大成鋼 (2027)-玉山-嘉義券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
36.65
漲跌
--
漲幅
0.00%
成交量
4,163張
產業
上市鋼鐵類股▲0.26%
1795人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2.2	36.66	1	36.60	36.65	1.2	6,315	0.02%
2024/04/25	3.1	36.71	0	0.00	36.65	3.1	6,293	0.05%
2024/04/24	0.4	37.26	3	37.20	37.10	-2.6	6,260	-0.04%
2024/04/23	10.1	37.82	3.1	37.75	37.80	7	6,238	0.11%
2024/04/22	1	38.00	3	37.95	37.60	-2	6,242	-0.03%
2024/04/19	4.3	37.77	6	37.83	37.70	-1.7	6,156	-0.03%
2024/04/18	7.1	38.32	17	38.07	37.80	-9.9	5,910	-0.17%
2024/04/17	0.2	36.90	3.2	37.09	36.95	-3	5,460	-0.05%
2024/04/16	0.4	36.55	3.6	36.83	36.70	-3.2	5,459	-0.06%
2024/04/15	0	0.00	12.4	37.17	36.70	-12.4	5,378	-0.23%
2024/04/12	7.5	36.47	0	0.00	36.50	7.5	5,281	0.14%
2024/04/11	4.4	36.62	5	36.75	36.65	-0.6	5,268	-0.01%
2024/04/10	13.4	37.37	1	37.10	37.00	12.4	5,292	0.23%
2024/04/09	11.1	37.24	12.6	37.50	37.50	-1.5	5,222	-0.03%
2024/04/08	1.1	36.48	0.4	36.53	36.60	0.7	5,021	0.01%
2024/04/03	4.5	36.44	1	36.10	36.10	3.5	5,001	0.07%
2024/04/02	6	36.15	0	0.00	36.10	6	4,885	0.12%
2024/04/01	4.2	36.69	0	36.40	36.40	4.2	4,908	0.08%
2024/03/29	0.1	36.60	0	0.00	36.50	0.1	4,878	0.00%
2024/03/28	1.2	37.04	6.3	37.15	37.10	-5.1	4,763	-0.11%
2024/03/27	1.3	36.59	2	36.70	36.65	-0.7	4,780	-0.01%
2024/03/26	5.2	36.24	0.1	36.20	36.45	5.1	4,921	0.10%
2024/03/25	4.2	36.51	2	36.63	36.70	2.2	5,151	0.04%
2024/03/22	0.2	37.42	5	37.59	37.10	-4.8	5,369	-0.09%
2024/03/21	0	0.00	3.3	37.00	37.15	-3.3	5,672	-0.06%
2024/03/20	0.3	36.52	4.2	36.78	36.40	-3.9	6,326	-0.06%
2024/03/19	0	36.50	1.2	36.49	36.30	-1.1	6,232	-0.02%
2024/03/18	4	35.85	0.1	35.90	35.90	4	6,169	0.06%
2024/03/15	7.6	35.87	2	35.90	36.30	5.6	6,167	0.09%
2024/03/14	1.5	36.13	8.5	36.42	36.30	-7	6,131	-0.11%
2024/03/13	7.1	35.55	0	0.00	35.70	7.1	6,124	0.12%
2024/03/12	1	35.95	0.4	36.00	36.20	0.7	6,083	0.01%
2024/03/11	0	0.00	1	35.60	35.60	-1	6,087	-0.02%
2024/03/08	12	35.48	2.6	35.65	35.45	9.4	6,111	0.15%
2024/03/07	6.1	35.62	0	0.00	35.85	6.1	6,149	0.10%
2024/03/06	5.5	36.07	3.2	36.23	36.05	2.3	6,233	0.04%
2024/03/05	2.1	35.91	7.3	35.89	36.00	-5.2	6,241	-0.08%
2024/03/01	0.3	36.14	0	0.00	36.05	0.3	6,279	0.01%
2024/02/29	2.5	35.88	0	0.00	35.90	2.5	6,305	0.04%
2024/02/27	27.3	35.86	0.1	35.90	35.80	27.2	6,304	0.43%
2024/02/26	7	36.21	0	0.00	36.15	7	6,298	0.11%
2024/02/23	9.1	36.30	1.1	36.41	36.20	8	6,355	0.13%
2024/02/22	5	36.29	3.3	36.32	36.45	1.7	6,445	0.03%
2024/02/21	2.1	36.35	0	0.00	36.30	2.1	6,463	0.03%
2024/02/20	0	0.00	1	36.70	36.40	-1	6,548	-0.01%
2024/02/19	1	36.55	3.4	36.62	36.75	-2.4	6,756	-0.04%
2024/02/16	2	36.20	4	36.20	36.30	-2	6,801	-0.03%
2024/02/15	0.2	36.07	0	0.00	36.20	0.2	6,797	0.00%
2024/02/05	3.1	36.41	2.4	36.44	36.35	0.7	6,770	0.01%
2024/02/02	0	0.00	1	36.75	36.80	-1	6,742	-0.01%
2024/01/31	2.1	37.00	4	37.07	37.10	-1.9	6,760	-0.03%
2024/01/30	0.1	37.05	0	0.00	36.95	0.1	6,760	0.00%
2024/01/29	5.1	37.44	0	0.00	37.40	5.1	6,774	0.08%
2024/01/25	3	37.15	0.2	37.20	37.20	2.8	6,835	0.04%
2024/01/24	3.4	37.43	1	37.40	37.25	2.4	6,855	0.03%
2024/01/23	1	37.05	0.3	37.00	37.00	0.7	6,875	0.01%
2024/01/22	2.2	36.68	8.2	36.68	36.70	-6	6,892	-0.09%
2024/01/19	2	36.58	6	36.68	36.60	-4	6,889	-0.06%
2024/01/18	1.9	36.66	0	0.00	36.60	1.9	6,886	0.03%
2024/01/17	3.4	36.80	0.2	36.95	36.50	3.3	6,886	0.05%
2024/01/16	1	37.15	1.2	37.16	37.05	-0.2	6,790	0.00%
2024/01/15	2.3	37.48	3	37.50	37.40	-0.7	6,745	-0.01%
2024/01/12	0.1	37.55	4.4	37.46	37.50	-4.3	6,772	-0.06%
2024/01/11	2	37.35	1	37.30	37.40	1	6,788	0.02%
2024/01/10	5.5	37.47	6	37.54	37.50	-0.5	6,933	-0.01%
2024/01/09	6.2	38.59	5.3	38.41	38.30	0.9	6,862	0.01%
2024/01/08	1	38.90	1	38.95	38.95	0	6,838	0.00%
2024/01/05	1.4	38.96	10	38.95	39.00	-8.6	6,857	-0.13%
2024/01/04	3.1	39.06	14.2	39.00	39.10	-11.1	6,870	-0.16%
2024/01/03	18.8	39.32	2	39.30	39.25	16.8	6,890	0.24%
2024/01/02	1.6	39.64	5	39.54	39.65	-3.4	6,866	-0.05%
2023/12/29	2.7	39.35	19.4	39.50	39.60	-16.7	6,809	-0.25%
2023/12/28	5.2	39.23	0	0.00	39.50	5.2	6,803	0.08%
2023/12/27	1.8	39.31	1	39.15	39.35	0.8	6,814	0.01%
2023/12/26	11.3	39.46	0	0.00	39.50	11.3	6,754	0.17%
2023/12/25	5.3	39.70	3	40.05	39.45	2.3	6,760	0.03%
2023/12/22	1.2	39.23	5	39.37	39.20	-3.9	6,693	-0.06%
2023/12/21	3.1	39.52	2	39.58	39.35	1.1	6,577	0.02%
2023/12/20	13	39.56	3.1	39.96	39.70	9.9	6,433	0.15%
2023/12/19	5.6	39.68	1.1	38.95	39.70	4.5	6,198	0.07%
2023/12/18	7.8	40.06	32.4	39.95	39.75	-24.6	5,956	-0.41%
2023/12/15	34.6	39.81	46.5	40.01	39.55	-11.9	5,561	-0.21%
2023/12/14	1.8	38.26	1.6	38.29	38.20	0.2	4,839	0.00%
2023/12/13	0.1	38.25	6	38.25	38.00	-5.9	5,071	-0.12%
2023/12/12	2	38.35	1.5	38.38	38.35	0.5	5,345	0.01%
2023/12/11	0	38.50	0	0.00	38.40	0	5,332	0.00%
2023/12/08	4.7	38.35	5	38.45	38.40	-0.3	5,310	0.00%
2023/12/07	2	39.15	0	38.90	38.80	2	5,187	0.04%
2023/12/06	1.1	38.99	62	39.15	39.15	-60.9	5,176	-1.18%
2023/12/05	4.3	39.05	0	0.00	38.95	4.3	5,154	0.08%
2023/12/04	0	0.00	1.3	39.28	39.25	-1.3	5,231	-0.02%
2023/12/01	12.5	38.95	13.2	39.02	38.85	-0.7	5,216	-0.01%
2023/11/30	9	38.36	1	38.65	38.65	8	5,124	0.16%
2023/11/29	7	38.59	1	38.50	38.50	6	5,235	0.11%
2023/11/28	5.1	38.44	0	0.00	38.65	5.1	5,256	0.10%
2023/11/27	3	38.22	1.1	38.10	38.10	1.9	5,263	0.04%
2023/11/24	0	0.00	30.6	38.58	38.35	-30.6	5,258	-0.58%
2023/11/22	2.1	38.60	5	38.55	38.60	-2.9	5,234	-0.06%
2023/11/21	4.1	38.44	9	38.48	38.50	-4.9	5,185	-0.09%
2023/11/20	5.1	38.02	1	38.10	38.05	4.1	5,091	0.08%
2023/11/17	6.2	38.10	10	38.20	38.10	-3.8	5,070	-0.07%
2023/11/16	6.2	38.08	6.4	38.09	38.15	-0.2	5,020	0.00%
2023/11/15	0.2	36.80	13.8	37.16	37.05	-13.6	4,845	-0.28%
2023/11/14	19.5	36.31	0	0.00	36.50	19.5	4,922	0.40%
2023/11/13	0.1	36.73	0	0.00	36.60	0.1	4,976	0.00%
2023/11/10	7.5	37.14	1.7	37.30	37.00	5.9	5,138	0.11%
2023/11/09	5	37.45	9.3	37.50	37.30	-4.3	5,274	-0.08%
2023/11/08	4.1	37.23	2.6	37.21	37.20	1.5	5,457	0.03%
2023/11/07	0.1	37.16	2.1	37.30	37.30	-2	5,589	-0.04%
2023/11/06	1.4	37.28	0	0.00	37.15	1.4	5,629	0.03%
2023/11/03	3	37.32	7.4	37.29	37.30	-4.4	5,708	-0.08%
2023/11/02	3	36.88	10.6	36.89	36.95	-7.6	5,721	-0.13%
2023/11/01	1.2	36.97	0	0.00	36.65	1.2	5,768	0.02%
2023/10/31	9.2	37.08	2.1	37.02	37.05	7.1	5,851	0.12%
2023/10/30	0	36.95	1.1	36.90	37.10	-1	6,064	-0.02%
2023/10/27	0.1	36.55	1.2	36.64	36.70	-1.2	6,120	-0.02%
2023/10/26	0.1	36.80	0.1	36.65	36.50	0	6,374	0.00%
2023/10/25	0.2	36.74	1	36.85	36.90	-0.8	7,181	-0.01%
2023/10/24	4.1	36.30	4.4	36.54	36.45	-0.4	7,838	0.00%
2023/10/23	3.2	36.08	5.1	36.37	36.40	-1.9	8,190	-0.02%
2023/10/20	21.1	36.25	3	36.15	36.15	18.1	8,419	0.21%
2023/10/19	10.5	36.70	9	36.75	36.80	1.5	8,595	0.02%
2023/10/18	4.2	36.79	0	0.00	36.65	4.2	8,901	0.05%
2023/10/17	0.2	37.37	1	37.25	37.20	-0.9	9,190	-0.01%
2023/10/16	2.3	37.40	5	37.35	37.35	-2.7	9,295	-0.03%
2023/10/13	0.1	37.35	1.1	37.50	37.50	-1	9,418	-0.01%
2023/10/12	0.1	37.10	4	37.28	37.40	-3.9	9,474	-0.04%
2023/10/11	1.3	37.03	6.1	37.20	37.35	-4.8	9,524	-0.05%
2023/10/06	0.4	36.65	3.1	36.75	36.75	-2.8	9,518	-0.03%
2023/10/05	0.1	36.75	0	0.00	36.65	0.1	9,569	0.00%
2023/10/04	15.1	36.30	8.4	36.16	36.45	6.7	9,591	0.07%
2023/10/03	11	36.25	4.6	36.21	36.15	6.5	9,588	0.07%
2023/10/02	5.5	36.73	1	36.90	36.65	4.5	9,602	0.05%
2023/09/28	1.1	37.04	0	0.00	36.85	1.1	9,642	0.01%
2023/09/27	3.2	36.96	20.2	36.85	36.95	-17	9,641	-0.18%
2023/09/26	5.1	37.54	1.4	37.64	37.45	3.7	9,665	0.04%
2023/09/25	1	38.00	5	38.02	38.00	-4	9,676	-0.04%
2023/09/22	14.7	37.78	1.1	37.77	38.15	13.5	9,667	0.14%
2023/09/21	0.2	38.10	0.1	38.05	37.95	0.1	9,652	0.00%
2023/09/20	2	38.45	2	38.70	38.40	0	9,623	0.00%
2023/09/19	25	38.30	0.5	38.60	38.40	24.5	9,625	0.25%
2023/09/18	11	38.80	15.3	38.92	38.70	-4.3	9,616	-0.04%
2023/09/15	20	38.22	48.1	37.49	38.50	-28.1	9,394	-0.30%
2023/09/14	41.1	36.70	8	36.70	36.75	33.1	9,158	0.36%
2023/09/13	3	36.23	0	0.00	36.40	3	9,235	0.03%
2023/09/12	0	0.00	4	36.13	36.20	-4	9,426	-0.04%
2023/09/11	0.1	36.06	3.1	36.08	36.05	-3	9,635	-0.03%
2023/09/08	3.3	35.74	1.1	35.76	36.10	2.2	9,678	0.02%
2023/09/07	44	35.84	2.4	35.77	35.75	41.6	9,781	0.43%
2023/09/06	16.7	36.56	0.3	36.95	36.45	16.4	9,722	0.17%
2023/09/05	15.1	37.10	4.2	37.30	37.25	10.9	9,727	0.11%
2023/09/04	1.1	36.40	6.7	36.46	37.20	-5.6	9,828	-0.06%
2023/09/01	4.1	36.25	3	36.65	36.50	1.1	9,728	0.01%
2023/08/31	11	36.50	0.1	36.70	36.30	10.9	9,783	0.11%
2023/08/30	1.1	36.01	0.5	36.07	36.25	0.6	10,015	0.01%
2023/08/29	9.5	35.64	0	0.00	35.75	9.5	10,067	0.09%
2023/08/28	0	36.00	0	0.00	35.90	0	10,061	0.00%
2023/08/25	3	36.00	22	36.20	35.90	-19	10,129	-0.19%
2023/08/24	2	35.98	8	35.95	35.95	-6	10,120	-0.06%
2023/08/23	0.2	36.15	0	0.00	35.95	0.2	10,120	0.00%
2023/08/22	28.1	36.06	2.2	35.95	35.90	25.9	10,143	0.26%
2023/08/21	2.2	36.56	5	36.35	36.30	-2.8	10,124	-0.03%
2023/08/18	13	37.05	1.1	36.98	37.00	11.9	10,110	0.12%
2023/08/17	5	36.42	2.4	36.45	36.45	2.6	10,050	0.03%
2023/08/16	54.4	36.04	1.1	36.31	36.30	53.3	10,040	0.53%
2023/08/15	12.5	37.19	1	37.30	37.00	11.5	9,926	0.12%
2023/08/14	14.5	37.80	2	37.40	37.75	12.5	9,799	0.13%
2023/08/11	14.6	39.19	2	39.45	39.45	12.6	9,620	0.13%
2023/08/10	6.1	39.58	7.1	39.60	39.80	-1.1	9,544	-0.01%
2023/08/09	2.3	39.91	3	39.85	40.05	-0.7	9,515	-0.01%
2023/08/08	18.5	40.24	5.1	40.30	40.40	13.4	9,482	0.14%
2023/08/07	3.2	40.06	3.2	40.05	40.50	0.1	9,485	0.00%
2023/08/04	7.4	40.10	1.2	40.14	40.45	6.2	9,448	0.07%
2023/08/02	14.3	40.19	37.7	40.22	40.15	-23.4	9,483	-0.25%
2023/08/01	17.2	39.44	0	0.00	39.40	17.2	9,383	0.18%
2023/07/31	43.4	39.31	13	39.45	39.50	30.4	9,346	0.32%
2023/07/28	119.2	39.96	2	39.88	39.95	117.2	9,096	1.29%	大買/鉅額交易
2023/07/27	30.1	49.43	21.6	49.55	49.90	8.5	8,302	0.10%
2023/07/26	13.6	48.94	9.6	48.97	48.90	4	7,702	0.05%
2023/07/25	14	48.94	1.4	48.99	48.95	12.7	7,395	0.17%
2023/07/24	13	48.73	5.4	48.78	48.80	7.6	7,187	0.11%
2023/07/21	17.6	48.63	3.2	48.62	48.70	14.3	7,075	0.20%
2023/07/20	19.4	49.32	15.1	49.23	49.45	4.3	6,883	0.06%
2023/07/19	11.3	47.73	0	0.00	47.80	11.3	6,469	0.17%
2023/07/18	6.4	47.52	1.4	47.82	47.95	5	6,483	0.08%
2023/07/17	11	47.95	2.1	47.90	48.00	8.9	6,400	0.14%
2023/07/14	2.4	47.86	4.5	47.77	47.75	-2.1	6,419	-0.03%
2023/07/13	0	0.00	6.2	47.44	47.45	-6.2	6,444	-0.10%
2023/07/12	2.4	47.01	56	46.91	47.00	-53.6	6,470	-0.83%
2023/07/11	0.1	47.20	1	47.15	47.20	-0.9	6,483	-0.01%
2023/07/10	1.4	47.26	0.2	47.43	47.10	1.2	6,561	0.02%
2023/07/07	10.3	47.16	5	47.20	47.15	5.3	6,701	0.08%
2023/07/06	4.7	47.72	1	47.65	47.50	3.7	6,724	0.06%
2023/07/05	18.2	48.03	5.3	48.11	48.05	12.9	6,681	0.19%
2023/07/04	6.3	48.15	3.2	48.10	48.20	3.2	6,685	0.05%
2023/07/03	5.4	47.82	7.1	47.83	47.95	-1.7	6,792	-0.03%
2023/06/30	5.3	47.29	0	0.00	47.40	5.3	6,819	0.08%
2023/06/29	0.1	47.45	1	47.30	47.35	-0.9	6,857	-0.01%
2023/06/28	10	47.40	0	0.00	47.55	10	6,852	0.15%
2023/06/27	1.5	47.97	10.5	47.70	47.45	-9	6,872	-0.13%
2023/06/26	1.1	47.60	5	47.30	47.60	-3.9	6,845	-0.06%
2023/06/21	1.3	47.33	5	47.25	47.30	-3.7	6,845	-0.05%
2023/06/20	0	0.00	2	47.20	47.50	-2	6,847	-0.03%
2023/06/19	3.3	48.40	11.6	48.07	47.90	-8.3	6,836	-0.12%
2023/06/16	3	48.60	5.8	48.37	48.35	-2.8	6,840	-0.04%
2023/06/15	0.6	47.80	4	47.66	47.95	-3.4	6,728	-0.05%
2023/06/14	4	46.85	5	46.86	47.00	-1	6,682	-0.01%
2023/06/13	12.4	46.39	0	0.00	46.40	12.4	6,970	0.18%
2023/06/12	0.5	46.92	1	47.00	46.95	-0.5	7,263	-0.01%
2023/06/09	2	47.25	5	47.13	47.40	-3	8,323	-0.04%
2023/06/08	5	47.10	6	47.09	47.25	-1	8,588	-0.01%
2023/06/07	4	46.98	7.1	47.01	47.00	-3.1	8,554	-0.04%
2023/06/06	2	46.99	9	46.84	46.90	-7	8,634	-0.08%
2023/06/05	1.5	46.97	93.1	47.09	46.90	-91.6	8,690	-1.05%
2023/06/02	6.1	45.74	10	45.70	45.70	-4	8,633	-0.05%
2023/06/01	1	45.30	0	0.00	45.45	1	8,797	0.01%
2023/05/31	30	45.37	1.1	45.40	45.10	28.9	8,817	0.33%
2023/05/29	6	45.24	2	45.20	45.25	4	8,852	0.04%
2023/05/26	0	0.00	1	45.00	44.95	-1	8,870	-0.01%
2023/05/25	4.1	45.24	0	0.00	45.20	4.1	8,903	0.05%
2023/05/24	3	45.55	1.1	45.55	45.60	1.9	8,931	0.02%
2023/05/23	0	0.00	7	45.57	45.40	-7	8,963	-0.08%
2023/05/22	0	0.00	2	45.40	45.50	-2	8,960	-0.02%
2023/05/18	0	0.00	10	44.80	44.85	-10	8,996	-0.11%
2023/05/16	1	44.55	6	44.48	44.70	-5	9,368	-0.05%
2023/05/15	3.1	44.05	1.3	43.90	44.05	1.7	9,356	0.02%
2023/05/12	0.1	44.45	0	0.00	43.90	0.1	9,421	0.00%
2023/05/11	0.1	44.45	0	0.00	44.35	0.1	9,425	0.00%
2023/05/10	4.1	44.50	0	0.00	44.60	4.1	9,459	0.04%
2023/05/09	4.1	44.50	4	44.45	44.45	0.1	9,511	0.00%
2023/05/08	4	45.46	16	45.47	45.45	-12	9,438	-0.13%
2023/05/05	5.1	44.91	1	44.95	45.00	4.1	9,411	0.04%
2023/05/04	2.1	44.68	0	0.00	44.70	2.1	9,540	0.02%
2023/05/03	1	44.56	0	0.00	44.55	1	9,806	0.01%
2023/05/02	1	44.55	16	44.74	44.85	-15	9,999	-0.15%
2023/04/28	2	44.13	2	44.35	44.45	0	10,123	0.00%
2023/04/27	4	43.88	0.2	43.65	43.85	3.8	10,157	0.04%
2023/04/26	23.1	43.05	9	43.05	43.25	14.1	10,176	0.14%
2023/04/25	6.1	43.56	2	43.83	43.40	4.1	10,141	0.04%
2023/04/24	0.2	44.30	1	44.15	44.05	-0.8	10,117	-0.01%
2023/04/21	5.1	44.40	94	44.50	44.20	-89	10,201	-0.87%
2023/04/20	4.1	45.00	8	44.98	44.85	-4	10,184	-0.04%
2023/04/19	20.1	45.15	16	45.20	45.05	4.1	10,215	0.04%
2023/04/18	72.1	45.49	1	45.20	45.35	71.1	10,145	0.70%
2023/04/17	2	45.63	27	45.64	45.70	-25	10,104	-0.25%
2023/04/14	22.2	45.53	0.2	45.50	45.35	22	10,046	0.22%
2023/04/13	1.1	45.51	0	0.00	45.45	1.1	10,047	0.01%
2023/04/12	1.3	45.26	94	45.59	45.30	-92.7	10,044	-0.92%
2023/04/11	0.1	45.00	1.5	44.93	44.80	-1.4	9,940	-0.01%
2023/04/10	3.1	44.95	0	0.00	44.90	3.1	9,940	0.03%
2023/04/07	5.2	44.84	2	44.88	44.85	3.2	9,949	0.03%
2023/04/06	119.5	45.21	0	0.00	44.85	119.5	10,057	1.19%	大買/鉅額交易
2023/03/31	9.7	45.66	16	45.72	45.50	-6.3	10,114	-0.06%
2023/03/30	5	45.53	0.1	45.60	45.60	4.9	10,624	0.05%
2023/03/29	12.5	45.37	0	0.00	45.40	12.5	11,252	0.11%
2023/03/28	4.5	45.50	1	45.35	45.35	3.5	11,750	0.03%
2023/03/27	8	45.53	1	45.55	45.50	7	12,350	0.06%
2023/03/24	1.1	45.17	0	0.00	45.15	1.1	12,834	0.01%
2023/03/23	1.1	45.30	5.5	45.33	45.25	-4.4	13,167	-0.03%
2023/03/22	0	0.00	1.1	45.41	45.50	-1.1	13,439	-0.01%
2023/03/21	7	45.43	10.3	45.35	45.30	-3.3	13,955	-0.02%
2023/03/20	14.1	45.22	1	45.20	45.20	13.1	14,144	0.09%
2023/03/17	6.1	45.11	28	45.31	45.45	-21.9	14,211	-0.15%
2023/03/16	18.5	44.70	2	45.10	44.50	16.5	14,219	0.12%
2023/03/15	104	46.59	50.2	46.25	45.80	53.8	14,140	0.38%	大買/
2023/03/14	69.1	46.93	68.3	46.99	46.55	0.8	14,124	0.01%
2023/03/13	3	44.27	19.3	45.24	45.35	-16.3	13,791	-0.12%
2023/03/10	10	44.35	1	44.49	44.40	9	13,477	0.07%
2023/03/09	1	44.55	0	0.00	44.70	1	13,485	0.01%
2023/03/08	0	0.00	94.1	45.01	45.10	-94.1	13,415	-0.70%
2023/03/07	14.3	44.95	4	45.01	45.00	10.3	13,319	0.08%
2023/03/06	0	44.60	11	44.45	44.50	-11	13,125	-0.08%
2023/03/03	0	43.40	1	43.55	43.60	-1	12,992	-0.01%
2023/03/02	2	43.15	0	0.00	43.40	2	13,007	0.02%
2023/03/01	43	43.24	0	0.00	43.10	43	13,041	0.33%
2023/02/24	8	43.66	0	0.00	43.50	8	13,046	0.06%
2023/02/23	3	43.50	6	43.50	43.60	-3	13,118	-0.02%
2023/02/22	2	43.08	10	43.15	43.20	-8	13,291	-0.06%
2023/02/21	50	43.35	0	0.00	43.45	50	13,412	0.37%
2023/02/20	1	43.30	0.1	43.50	43.50	1	13,750	0.01%
2023/02/17	22	42.68	1.3	42.76	42.80	20.7	14,206	0.15%
2023/02/16	12.1	43.09	1	43.10	43.10	11.1	14,818	0.07%
2023/02/15	60.3	43.25	14	43.02	42.90	46.3	14,935	0.31%
2023/02/14	10	44.00	10	43.90	43.95	0	14,645	0.00%
2023/02/13	6	44.14	4.1	43.83	44.15	1.9	14,664	0.01%
2023/02/10	2	43.80	2	43.90	43.80	0	14,750	0.00%
2023/02/09	6.6	44.43	3	44.50	44.40	3.6	14,925	0.02%
2023/02/08	0.3	44.30	0	0.00	44.20	0.3	14,944	0.00%
2023/02/07	0	0.00	3	44.05	44.35	-3	14,906	-0.02%
2023/02/06	3.1	44.25	0	0.00	43.95	3.1	14,902	0.02%
2023/02/03	0	0.00	2	44.25	44.20	-2	14,902	-0.01%
2023/02/02	23.3	44.74	4	44.60	44.95	19.3	14,847	0.13%
2023/02/01	90.1	44.86	61	44.95	44.90	29.1	14,751	0.20%
2023/01/31	48	44.58	46	44.46	44.80	2	14,533	0.01%
2023/01/30	4	43.95	3.4	44.08	44.30	0.6	14,397	0.00%
2023/01/17	1.3	43.43	2	43.47	43.50	-0.7	14,281	0.00%
2023/01/13	12.4	43.20	8	43.30	43.00	4.4	14,313	0.03%
2023/01/12	0	0.00	9	43.49	43.40	-9	14,410	-0.06%
2023/01/11	0	0.00	1.2	43.29	43.20	-1.2	14,393	-0.01%
2023/01/10	1	43.20	0	0.00	42.90	1	14,346	0.01%
2023/01/09	7	42.44	26	42.27	42.75	-19	14,339	-0.13%
2023/01/06	5	42.26	0	0.00	42.30	5	14,457	0.03%
2023/01/05	3.2	42.72	8	42.59	42.25	-4.8	14,714	-0.03%
2023/01/04	3	42.50	0	42.60	42.70	3	14,726	0.02%
2023/01/03	0	0.00	1	42.50	42.60	-1	14,803	-0.01%
2022/12/30	0	0.00	24	42.27	42.40	-24	14,786	-0.16%
2022/12/29	3	41.30	5	41.16	41.35	-2	14,795	-0.01%
2022/12/28	20	42.14	12.1	42.22	41.65	7.9	14,922	0.05%
2022/12/27	2	42.15	2	42.15	42.25	0	15,021	0.00%
2022/12/26	2	42.33	2	43.00	42.10	0	15,103	0.00%
2022/12/23	12	42.86	9	43.07	43.15	3	15,177	0.02%
2022/12/22	108	42.90	6	43.24	44.00	102	15,033	0.68%	大買/鉅額交易
2022/12/21	27	42.80	14.1	42.79	43.00	12.9	14,606	0.09%
2022/12/20	8	41.39	4	41.80	41.50	4	14,020	0.03%
2022/12/19	21.2	42.22	75	42.86	42.00	-53.8	13,648	-0.39%
2022/12/16	35	44.18	28	43.87	43.55	7	13,086	0.05%
2022/12/15	52	44.89	47	44.78	44.75	5	12,606	0.04%
2022/12/14	11	43.85	12	44.07	44.20	-1	12,315	-0.01%
2022/12/13	11	43.87	25	43.95	43.60	-14	12,024	-0.12%
2022/12/12	6	42.09	3	42.65	42.45	3	11,484	0.03%
2022/12/09	9	43.35	9	43.23	43.15	0	11,255	0.00%
2022/12/08	2	42.78	11	43.16	43.20	-9	11,166	-0.08%
2022/12/07	53	42.85	47	43.13	43.10	6	11,063	0.05%
2022/12/06	53	43.01	65.1	43.32	42.80	-12.1	10,897	-0.11%
2022/12/05	9	42.57	54.4	42.41	43.30	-45.4	10,634	-0.43%
2022/12/02	72	40.60	11	40.56	40.50	61	9,993	0.61%
2022/12/01	20	40.85	12	40.68	40.50	8	10,017	0.08%
2022/11/30	1	40.25	1	40.35	40.25	0	9,943	0.00%
2022/11/29	16	39.75	18	39.78	40.15	-2	9,927	-0.02%
2022/11/28	3	39.77	0	0.00	39.55	3	9,958	0.03%
2022/11/25	0	40.40	3	40.30	40.00	-3	10,050	-0.03%
2022/11/24	2	40.00	2	40.08	40.05	0	10,023	0.00%
2022/11/23	0.3	39.95	3.1	40.03	39.85	-2.8	10,015	-0.03%
2022/11/22	1	39.60	2	39.90	39.80	-1	10,063	-0.01%
2022/11/21	3.3	40.00	2	39.35	40.15	1.3	10,088	0.01%
2022/11/18	18	40.57	31	40.02	39.90	-13	10,079	-0.13%
2022/11/17	4	40.93	7	40.99	41.10	-3	9,984	-0.03%
2022/11/16	42	41.28	34	41.52	40.85	8	9,873	0.08%
2022/11/15	21	41.46	24	41.46	41.30	-3	9,570	-0.03%
2022/11/14	6	40.14	38.2	39.95	40.80	-32.2	9,242	-0.35%
2022/11/11	65	39.91	36.1	39.55	39.25	28.9	9,020	0.32%
2022/11/09	6.1	39.81	7.1	39.88	39.60	-1	9,324	-0.01%
2022/11/08	0	0.00	1	39.70	39.45	-1	9,820	-0.01%
2022/11/07	1	38.08	13.3	39.04	39.40	-12.2	10,501	-0.12%
2022/11/04	25	37.40	0	0.00	37.45	25	10,317	0.24%
2022/11/03	7	37.58	0	0.00	37.70	7	10,263	0.07%
2022/11/02	1	38.05	1	38.39	38.05	0	10,278	0.00%
2022/11/01	0	0.00	50	37.52	37.60	-50	10,259	-0.49%
2022/10/31	1	37.20	50.1	37.75	37.75	-49.1	10,240	-0.48%
2022/10/28	11	38.35	22	37.99	37.80	-11	10,252	-0.11%
2022/10/26	1	38.25	0	0.00	38.15	1	10,434	0.01%
2022/10/25	5	38.41	2	38.65	38.75	3	10,655	0.03%
2022/10/24	0	0.00	2	39.28	38.70	-2	10,661	-0.02%
2022/10/21	1	38.20	0.5	38.60	38.45	0.5	10,610	0.00%
2022/10/20	5	37.27	10	37.78	38.65	-5	10,581	-0.05%
2022/10/19	15	38.50	3	38.75	38.15	12	10,544	0.11%
2022/10/18	8	38.90	5.1	39.38	38.90	2.9	10,689	0.03%
2022/10/17	3	38.25	2	38.33	39.10	1	10,730	0.01%
2022/10/14	13	39.00	33	39.19	39.10	-20	10,733	-0.19%
2022/10/13	25	38.59	13.1	37.96	37.20	11.9	10,777	0.11%
2022/10/12	0	38.65	9	38.38	39.00	-9	10,866	-0.08%
2022/10/11	10	38.60	15	38.80	38.45	-5	10,944	-0.05%
2022/10/07	1	39.20	5	39.10	39.20	-4	10,890	-0.04%
2022/10/06	0	0.00	0.1	39.00	39.20	-0.1	10,921	0.00%
2022/10/05	1.1	39.07	4.2	39.85	39.20	-3	10,898	-0.03%
2022/10/04	46.1	38.72	17	39.01	39.30	29.1	10,783	0.27%
2022/10/03	2	37.21	0	0.00	38.10	2	10,661	0.02%
2022/09/30	23.1	37.07	27.2	37.43	37.80	-4.1	10,679	-0.04%
2022/09/29	6	36.00	3	36.35	35.90	3	10,539	0.03%
2022/09/28	17.1	35.88	53.8	35.82	35.25	-36.7	10,558	-0.35%
2022/09/27	1.2	36.77	25	36.90	37.10	-23.8	10,453	-0.23%
2022/09/26	16	38.04	17	37.34	37.20	-1	10,454	-0.01%
2022/09/23	0	0.00	16	39.02	39.00	-16	10,523	-0.15%
2022/09/22	10	38.30	0	0.00	39.00	10	10,588	0.09%
2022/09/21	6	39.52	6	39.13	38.85	0	10,574	0.00%
2022/09/20	0	0.00	6	39.28	39.35	-6	10,530	-0.06%
2022/09/19	1	39.64	2	39.33	39.00	-1	10,591	-0.01%
2022/09/16	12.2	39.21	25	39.20	39.00	-12.8	10,671	-0.12%
2022/09/15	0	0.00	29.3	39.73	39.60	-29.3	10,794	-0.27%
2022/09/14	18	39.52	40.2	39.36	39.55	-22.2	10,933	-0.20%
2022/09/13	8	39.91	13	39.82	40.00	-5	11,066	-0.05%
2022/09/12	55	39.84	3	39.70	39.85	52	11,356	0.46%
2022/09/08	4.1	38.52	0	0.00	39.10	4.1	11,407	0.04%
2022/09/07	3	37.90	3	37.52	37.50	0	11,508	0.00%
2022/09/06	0.3	38.00	0	0.00	37.80	0.3	11,585	0.00%
2022/09/05	4.1	37.89	4	37.88	37.85	0.1	11,855	0.00%
2022/09/02	3	38.55	0	0.00	38.05	3	12,013	0.02%
2022/09/01	4	38.79	1	38.70	38.65	3	11,982	0.03%
2022/08/31	9	39.32	0.2	39.60	39.55	8.8	11,877	0.07%
2022/08/30	12	39.64	0.2	39.75	39.70	11.8	11,907	0.10%
2022/08/29	3	39.17	31	39.31	39.40	-28	11,903	-0.24%
2022/08/26	5	40.56	9.1	40.58	40.45	-4	11,929	-0.03%
2022/08/25	39.3	40.13	4.3	40.49	40.35	35	11,897	0.29%
2022/08/24	16	40.52	17	40.39	40.15	-1	11,867	-0.01%
2022/08/23	2	39.68	61	39.65	39.85	-59	11,826	-0.50%
2022/08/22	3.3	40.14	3	40.18	40.15	0.3	11,853	0.00%
2022/08/19	40.1	40.90	3	40.65	40.65	37.1	11,942	0.31%
2022/08/18	17	40.66	31	40.27	40.65	-14	11,930	-0.12%
2022/08/17	67	39.78	60	39.86	39.55	7	11,527	0.06%
2022/08/16	113	39.41	43	39.25	39.20	70	11,415	0.61%	大買/
2022/08/15	36.3	39.69	18	39.86	39.90	18.3	11,331	0.16%
2022/08/12	29.1	38.18	252	38.51	39.15	-222.9	10,931	-2.04%	大賣/鉅額交易
2022/08/11	10	35.65	1	35.65	35.70	9	10,485	0.09%
2022/08/10	1	35.10	5	35.22	35.20	-4	10,598	-0.04%
2022/08/09	15	34.85	0	0.00	35.15	15	10,671	0.14%
2022/08/08	0	0.00	0.5	34.70	35.40	-0.5	10,751	0.00%
2022/08/05	1.1	34.74	0	0.00	34.90	1.1	10,838	0.01%
2022/08/04	31	34.06	2	34.00	34.35	29	11,011	0.26%
2022/08/03	10	34.52	5	34.51	34.50	5	11,353	0.04%
2022/08/02	77	35.23	4	35.00	35.10	73	11,533	0.63%
2022/08/01	1.1	35.59	9.5	36.18	36.20	-8.5	11,541	-0.07%
2022/07/28	23	35.55	41	35.05	34.90	-18	11,664	-0.15%
2022/07/27	0	0.00	1	35.30	35.40	-1	11,856	-0.01%
2022/07/26	55	35.53	85	35.17	35.10	-30	12,006	-0.25%
2022/07/25	4	35.93	5	35.86	36.00	-1	12,154	-0.01%
2022/07/22	2	34.98	4	34.89	34.90	-2	12,173	-0.02%
2022/07/21	2	34.85	84	34.58	35.05	-82	12,496	-0.66%
2022/07/20	108.4	34.77	11	34.82	34.85	97.4	13,085	0.74%	大買/
2022/07/19	27	35.76	41.1	36.04	36.05	-14.1	13,222	-0.11%
2022/07/18	5.3	34.75	45	35.10	35.10	-39.7	13,270	-0.30%
2022/07/15	7.1	33.87	0	0.00	33.95	7.1	13,581	0.05%
2022/07/14	5	34.30	0	0.00	34.35	5	14,020	0.04%
2022/07/13	2	34.23	0.1	34.20	33.80	1.9	14,450	0.01%
2022/07/12	18	34.03	20	34.03	33.80	-2	15,070	-0.01%
2022/07/11	0	0.00	7	34.50	34.75	-7	16,432	-0.04%
2022/07/08	2	35.10	8	35.13	35.20	-6	17,518	-0.03%
2022/07/07	1	34.00	0	0.00	34.15	1	17,960	0.01%
2022/07/06	3	33.25	0	0.00	33.20	3	18,262	0.02%
2022/07/05	10.1	33.59	1	33.55	34.30	9.1	18,742	0.05%
2022/07/04	4	33.40	1	33.65	33.40	3	19,064	0.02%
2022/07/01	11.2	33.65	58	33.25	33.10	-46.8	19,182	-0.24%
2022/06/30	22	33.99	9	33.89	33.85	13	19,088	0.07%
2022/06/29	1	35.30	0	0.00	35.25	1	19,044	0.01%
2022/06/28	0	0.00	6	35.55	35.55	-6	19,123	-0.03%
2022/06/27	15	36.27	0	0.00	36.25	15	19,247	0.08%
2022/06/24	4.5	35.15	0	0.00	35.00	4.5	19,434	0.02%
2022/06/23	8	34.94	15	34.88	34.90	-7	19,826	-0.04%
2022/06/22	106.1	36.68	7	35.63	35.30	99.1	19,939	0.50%	大買/
2022/06/21	1	36.55	1	36.25	37.10	0	20,052	0.00%
2022/06/20	79.1	36.01	155	36.24	35.40	-75.9	20,063	-0.38%	大賣/
2022/06/17	11	38.22	23	38.10	38.05	-12	20,080	-0.06%
2022/06/16	60.1	39.04	16	38.83	38.55	44.1	20,302	0.22%
2022/06/15	9.1	40.23	16	40.48	40.05	-6.9	20,177	-0.03%
2022/06/14	41	40.11	2	40.10	40.10	39	20,186	0.19%
2022/06/13	7	41.71	59	41.88	41.55	-52	20,189	-0.26%
2022/06/10	0.1	43.10	10	43.00	43.05	-9.9	20,320	-0.05%
2022/06/09	3	43.47	13	43.55	43.50	-10	20,501	-0.05%
2022/06/08	14	43.99	1	44.05	43.65	13	20,746	0.06%
2022/06/07	9	43.49	0	0.00	43.60	9	21,127	0.04%
2022/06/06	1	42.82	2	43.05	43.50	-1	21,937	0.00%
2022/06/02	1.1	43.16	3	43.15	43.05	-1.9	23,276	-0.01%
2022/06/01	6	43.49	0	0.00	43.50	6	24,187	0.02%
2022/05/31	10	43.47	1	43.45	43.40	9	24,685	0.04%
2022/05/30	0.1	43.85	1	43.85	43.95	-0.9	25,052	0.00%
2022/05/27	5	43.07	1	43.25	43.30	4	25,972	0.02%
2022/05/26	18.5	43.66	3	43.60	43.10	15.5	27,434	0.06%
2022/05/25	25	43.72	5	43.65	44.00	20	28,106	0.07%
2022/05/24	5	44.35	3	44.60	44.10	2	28,713	0.01%
2022/05/23	15	44.65	10	44.75	44.75	5	29,280	0.02%
2022/05/20	4.1	43.94	18.2	44.01	44.00	-14.1	30,567	-0.05%
2022/05/19	9	42.59	11	42.50	42.80	-2	32,307	-0.01%
2022/05/18	19.1	44.32	12	44.62	44.35	7.1	32,193	0.02%
2022/05/17	20	43.40	14	43.40	43.40	6	32,340	0.02%
2022/05/16	8.5	44.08	0	0.00	43.40	8.5	32,550	0.03%
2022/05/13	7	43.89	5	43.97	44.05	2	32,778	0.01%
2022/05/12	12	43.22	6	44.16	43.20	6	32,971	0.02%
2022/05/11	12.1	44.76	14	44.43	44.20	-1.9	33,247	-0.01%
2022/05/10	19.3	42.91	23	42.02	43.25	-3.7	33,356	-0.01%
2022/05/09	45.1	44.05	4	44.06	43.70	41.1	33,675	0.12%
2022/05/06	18	44.94	0	0.00	45.00	18	33,997	0.05%
2022/05/05	16	45.33	24	45.78	45.90	-8	34,340	-0.02%
2022/05/04	6	44.51	3	44.63	44.25	3	34,184	0.01%
2022/05/03	3	44.22	6	44.01	44.80	-3	34,135	-0.01%
2022/04/29	27	44.59	2	44.70	44.40	25	34,173	0.07%
2022/04/28	10	44.70	5	44.83	44.40	5	34,662	0.01%
2022/04/27	19.2	44.56	10	44.61	44.40	9.2	34,657	0.03%
2022/04/26	30.2	47.28	15	46.67	46.20	15.2	34,331	0.04%
2022/04/25	48.1	48.68	61	48.87	48.50	-12.9	33,674	-0.04%
2022/04/22	78	50.22	38	50.25	50.20	40	33,346	0.12%
2022/04/21	59	51.39	46.1	50.78	50.60	12.9	33,109	0.04%
2022/04/20	79.1	53.10	64	52.39	52.20	15.1	32,891	0.05%
2022/04/19	62.3	53.03	47	53.87	53.90	15.3	32,581	0.05%
2022/04/18	121.2	54.28	111.2	53.83	53.00	10.1	32,184	0.03%	大買/大賣/
2022/04/15	142.2	55.35	189.1	55.79	55.00	-46.9	31,634	-0.15%	大買/大賣/
2022/04/14	77.3	53.91	100.3	54.10	54.00	-23	30,359	-0.08%
2022/04/13	3.1	52.63	112	52.68	53.00	-108.9	29,278	-0.37%	大賣/鉅額交易
2022/04/12	24	51.67	29	51.77	51.70	-5	28,859	-0.02%
2022/04/11	6.1	51.53	15.3	51.50	51.70	-9.2	28,640	-0.03%
2022/04/08	35	49.56	15	50.29	51.00	20	28,184	0.07%
2022/04/07	24	49.30	7	49.07	48.75	17	27,881	0.06%
2022/04/06	8	49.71	2	49.75	49.80	6	27,734	0.02%
2022/04/01	3.1	49.15	2	48.93	49.50	1.1	27,704	0.00%
2022/03/31	8.1	49.10	14	49.13	49.00	-5.9	27,783	-0.02%
2022/03/30	8	48.84	15	48.91	49.35	-7	27,849	-0.03%
2022/03/29	37	49.37	21.1	49.00	49.00	16	27,771	0.06%
2022/03/28	43.1	49.78	40	49.52	49.95	3.1	27,694	0.01%
2022/03/25	3.2	51.81	11	51.90	52.20	-7.9	27,615	-0.03%
2022/03/24	51	51.63	116.1	51.61	51.70	-65.1	27,879	-0.23%	大賣/
2022/03/23	20	50.55	53.5	50.95	51.20	-33.5	28,176	-0.12%
2022/03/22	121	51.26	26	51.18	50.90	95	28,074	0.34%	大買/
2022/03/21	19.5	50.56	15.5	50.75	50.20	4	27,802	0.01%
2022/03/18	6	49.35	3.6	49.33	49.40	2.4	27,719	0.01%
2022/03/17	9	49.03	25	49.09	49.05	-16	28,002	-0.06%
2022/03/16	41	49.02	85	48.50	48.65	-44	28,087	-0.16%
2022/03/15	51.1	49.08	9	49.18	48.40	42.1	27,987	0.15%
2022/03/14	24.6	50.21	7	49.91	50.30	17.6	28,451	0.06%
2022/03/11	14	50.21	25	50.28	49.90	-11	28,866	-0.04%
2022/03/10	22.6	49.44	17	49.64	49.75	5.6	28,819	0.02%
2022/03/09	66.7	49.89	92	49.55	49.45	-25.3	28,546	-0.09%
2022/03/08	259.8	52.99	217.1	51.08	50.10	42.6	27,909	0.15%	大買/大賣/
2022/03/07	140.1	52.88	107	53.26	52.70	33	26,610	0.12%	大買/大賣/
2022/03/04	24.1	53.56	58	53.53	53.30	-34	25,975	-0.13%
2022/03/03	94.5	53.75	92	53.45	53.70	2.5	25,921	0.01%
2022/03/02	39	53.66	122.7	53.91	53.30	-83.6	26,163	-0.32%	大賣/
2022/03/01	167.3	54.02	53	53.62	53.10	114.3	25,806	0.44%	大買/鉅額交易
2022/02/25	51.3	51.89	67.6	51.93	52.40	-16.3	25,171	-0.06%
2022/02/24	50.1	50.69	25.3	50.79	50.00	24.8	24,996	0.10%
2022/02/23	42.2	52.53	52	52.44	52.20	-9.8	24,477	-0.04%
2022/02/22	110.5	52.38	79	52.65	51.50	31.5	24,043	0.13%	大買/
2022/02/21	49.1	52.48	101.2	52.48	53.00	-52.2	22,923	-0.23%	大賣/
2022/02/18	5	48.94	81	49.12	49.35	-76	21,290	-0.36%
2022/02/17	8	48.62	13.3	48.78	48.70	-5.3	21,620	-0.02%
2022/02/16	115.3	48.99	84	49.04	48.60	31.3	21,735	0.14%	大買/
2022/02/15	7	49.24	67	49.24	48.85	-60	22,306	-0.27%
2022/02/14	13	48.48	50	48.77	49.00	-37	23,658	-0.16%
2022/02/11	40	48.97	56	49.10	49.00	-16	23,657	-0.07%
2022/02/10	17.1	49.44	41	49.11	49.05	-23.9	24,768	-0.10%
2022/02/09	53	49.00	48.8	48.53	48.50	4.3	26,164	0.02%
2022/02/08	27	47.86	46.1	47.99	48.05	-19.1	25,747	-0.07%
2022/02/07	11	46.58	72	46.84	47.50	-61	25,531	-0.24%
2022/01/26	41	44.18	64	44.12	44.10	-23	25,252	-0.09%
2022/01/25	26	44.58	12	44.22	44.20	14	25,659	0.05%
2022/01/24	2	44.78	64	44.68	44.70	-62	26,549	-0.23%
2022/01/21	24	45.95	88	46.03	45.55	-64	26,751	-0.24%
2022/01/20	2.3	44.68	25.2	45.08	45.45	-22.9	26,341	-0.09%
2022/01/19	3	43.88	0	0.00	43.70	3	26,647	0.01%
2022/01/18	23	44.38	10	44.37	44.35	13	26,715	0.05%
2022/01/17	8	44.08	5	44.30	44.20	3	26,777	0.01%
2022/01/14	41	44.68	0	0.00	44.25	41	27,100	0.15%
2022/01/13	26	45.28	7	45.34	45.15	19	27,489	0.07%
2022/01/12	27	44.81	2	44.78	44.55	25	27,455	0.09%
2022/01/11	13.5	43.84	30	44.19	44.10	-16.5	27,513	-0.06%
2022/01/10	13.1	44.16	14	44.24	44.05	-0.9	27,959	0.00%
2022/01/07	9.1	44.89	3	45.30	44.60	6.1	28,085	0.02%
2022/01/06	2	45.15	2	45.13	45.20	0	28,276	0.00%
2022/01/05	20	45.43	0	0.00	45.05	20	28,627	0.07%
2022/01/04	28.4	45.27	2	45.25	45.30	26.4	28,811	0.09%
2022/01/03	3	45.90	0	0.00	45.80	3	28,948	0.01%
2021/12/30	8	46.27	0	0.00	46.25	8	29,092	0.03%
2021/12/29	5	46.38	2.5	46.41	46.35	2.5	29,190	0.01%
2021/12/28	2	46.33	5.5	46.25	46.35	-3.5	29,352	-0.01%
2021/12/27	18.1	46.54	3	46.25	46.15	15.1	29,712	0.05%
2021/12/24	14	47.17	2	47.13	46.80	12	29,868	0.04%
2021/12/23	4.1	47.42	2	47.63	47.35	2.1	29,994	0.01%
2021/12/22	18	47.60	7.5	47.70	47.45	10.5	30,262	0.03%
2021/12/21	20	47.87	11.2	47.91	47.90	8.9	30,252	0.03%
2021/12/20	12	48.72	87	48.57	48.75	-75	30,013	-0.25%
2021/12/17	38	48.01	33	48.02	47.65	5	29,641	0.02%
2021/12/16	10	47.05	1.8	46.92	47.10	8.2	29,247	0.03%
2021/12/15	0	0.00	1.2	46.93	47.00	-1.2	29,461	0.00%
2021/12/14	50.1	47.00	10	47.14	46.70	40.1	29,633	0.14%
2021/12/13	12	47.89	34.5	48.00	47.90	-22.5	29,623	-0.08%
2021/12/10	18.1	47.61	39	47.30	47.00	-20.9	29,509	-0.07%
2021/12/09	8	47.44	3	47.50	47.30	5	29,827	0.02%
2021/12/08	53.5	48.09	15.2	48.11	47.60	38.3	30,311	0.13%
2021/12/07	8.1	47.05	37	47.48	47.95	-28.9	29,991	-0.10%
2021/12/06	62	46.72	9	46.61	46.20	53	29,525	0.18%
2021/12/03	18	46.42	5	46.66	46.20	13	29,605	0.04%
2021/12/02	3	46.17	19.2	46.17	46.30	-16.1	29,860	-0.05%
2021/12/01	24	46.15	8	46.23	46.20	16	29,959	0.05%
2021/11/30	19.1	46.13	46	46.00	46.05	-27	30,063	-0.09%
2021/11/29	20	46.18	80	46.21	46.20	-60	30,010	-0.20%
2021/11/26	56.2	47.79	39.2	47.81	47.75	17	30,027	0.06%
2021/11/25	21	47.86	90	47.69	47.65	-69	29,704	-0.23%
2021/11/24	181.2	47.04	140.1	47.16	47.05	41.1	29,565	0.14%	大買/大賣/
2021/11/23	44.2	46.00	57	45.90	45.65	-12.8	29,073	-0.04%
2021/11/22	5	44.40	32	43.87	44.65	-27	29,884	-0.09%
2021/11/19	29	44.17	3	44.00	43.70	26	30,030	0.09%
2021/11/18	15	44.69	7	44.66	44.55	8	30,294	0.03%
2021/11/17	191.3	45.20	15	45.19	45.05	176.3	30,370	0.58%	大買/鉅額交易
2021/11/16	62	46.44	16	45.96	45.45	46	30,546	0.15%
2021/11/15	32	47.01	19.5	47.15	46.75	12.5	30,484	0.04%
2021/11/12	78.5	48.95	35	48.60	48.30	43.5	31,117	0.14%
2021/11/11	39.1	49.78	78.3	49.03	49.40	-39.2	31,100	-0.13%
2021/11/10	2.1	46.63	26.1	46.81	46.75	-24	30,032	-0.08%
2021/11/09	397.1	47.26	260	47.14	46.90	137.1	30,377	0.45%	大買/大賣/鉅額交易
2021/11/08	24.2	45.35	42.2	46.22	46.35	-18	29,604	-0.06%
2021/11/05	0	0.00	8.7	41.98	42.15	-8.7	28,942	-0.03%
2021/11/04	0.1	42.50	17	42.32	42.55	-16.9	29,010	-0.06%
2021/11/03	16	41.54	12	41.61	41.75	4	29,328	0.01%
2021/11/02	24.4	40.62	15	40.83	40.30	9.4	29,348	0.03%
2021/11/01	52.5	41.39	18	41.66	41.10	34.5	29,188	0.12%
2021/10/29	7.7	44.15	8.2	44.07	44.15	-0.5	28,525	0.00%
2021/10/28	3.5	44.96	10	44.90	44.95	-6.5	28,490	-0.02%
2021/10/27	2.2	45.05	39.5	45.04	45.10	-37.3	28,676	-0.13%
2021/10/26	3	45.32	13.3	45.19	45.15	-10.3	28,861	-0.04%
2021/10/25	7	45.19	3	45.30	45.15	4	29,402	0.01%
2021/10/22	13.1	45.18	16	45.41	45.05	-2.9	30,261	-0.01%
2021/10/21	14	46.07	26	46.22	46.30	-12	30,821	-0.04%
2021/10/20	0	0.00	2	44.50	44.55	-2	31,203	-0.01%
2021/10/19	9.7	44.56	37	44.55	44.50	-27.3	31,961	-0.09%
2021/10/18	6	45.53	2.1	45.67	45.00	3.9	33,279	0.01%
2021/10/15	2	44.93	5.1	44.96	44.90	-3.1	34,479	-0.01%
2021/10/14	10	44.70	12	44.60	44.75	-2	35,965	-0.01%
2021/10/13	6	44.64	13	44.63	44.60	-7	38,464	-0.02%
2021/10/12	11.1	44.50	8	44.81	44.60	3.1	39,356	0.01%
2021/10/08	2.3	44.46	5	44.50	44.55	-2.7	40,508	-0.01%
2021/10/07	7	44.41	5	44.48	44.65	2	41,538	0.00%
2021/10/06	3	44.13	10	44.16	44.45	-7	43,305	-0.02%
2021/10/05	1.1	44.42	6	44.03	44.90	-4.9	45,729	-0.01%
2021/10/04	3	44.00	15	44.53	44.20	-12	46,599	-0.03%
2021/10/01	6.1	45.03	30	45.21	45.10	-23.9	47,959	-0.05%
2021/09/30	20.1	45.37	26.3	45.56	45.85	-6.2	49,915	-0.01%
2021/09/29	16	45.16	4.2	45.06	45.00	11.8	51,403	0.02%
2021/09/28	20.1	45.13	7	45.15	45.00	13.1	53,570	0.02%
2021/09/27	28.6	45.62	18.5	45.85	45.30	10.1	57,480	0.02%
2021/09/24	8.8	45.95	8	46.14	45.70	0.8	62,167	0.00%
2021/09/23	14.3	45.71	11	46.13	45.80	3.3	69,601	0.00%
2021/09/22	67.7	45.70	3	45.75	45.75	64.7	76,836	0.08%
2021/09/17	9.7	48.00	10	48.02	47.75	-0.3	80,788	0.00%
2021/09/16	19.3	48.72	6	48.53	48.40	13.3	82,968	0.02%
2021/09/15	3	48.60	12	48.64	48.75	-9	83,489	-0.01%
2021/09/14	26.3	49.43	24	49.53	49.30	2.3	84,968	0.00%
2021/09/13	19	49.96	54	50.24	50.50	-35	86,300	-0.04%
2021/09/10	32.2	48.99	29	49.01	48.75	3.2	86,105	0.00%
2021/09/09	2.7	47.75	5	47.90	47.90	-2.3	86,148	0.00%
2021/09/08	22.1	47.45	21	48.17	47.05	1.1	86,592	0.00%
2021/09/07	10.3	49.52	4	49.34	48.35	6.3	86,871	0.01%
2021/09/06	14.2	49.53	17	49.65	49.20	-2.8	86,924	0.00%
2021/09/03	8	49.86	13	49.31	48.85	-5	87,286	-0.01%
2021/09/02	7.6	49.15	8.5	49.60	48.60	-0.9	87,905	0.00%
2021/09/01	59.9	50.52	14	50.73	50.20	45.9	88,583	0.05%
2021/08/31	8	50.36	7	50.24	50.60	1	88,670	0.00%
2021/08/30	12	50.39	10	50.14	49.95	2	89,428	0.00%
2021/08/27	16	49.16	17	49.29	50.20	-1	90,186	0.00%
2021/08/26	73	50.45	98.3	49.77	49.00	-25.3	90,929	-0.03%
2021/08/25	22.2	47.83	16.4	47.91	48.10	5.8	92,275	0.01%
2021/08/24	9.3	47.35	35	47.60	48.35	-25.7	93,545	-0.03%
2021/08/23	27	47.64	25	47.73	47.70	2	96,102	0.00%
2021/08/20	51.2	46.19	48	46.29	46.00	3.2	97,374	0.00%
2021/08/19	17	47.20	27	47.52	46.55	-10	98,081	-0.01%
2021/08/18	58.4	47.07	59	46.44	48.55	-0.6	98,353	0.00%
2021/08/17	69.3	47.36	41	47.42	47.00	28.3	97,910	0.03%
2021/08/16	20.4	51.70	145.2	50.64	50.40	-124.8	97,863	-0.13%	大賣/鉅額交易
2021/08/13	56	52.46	34	52.60	52.30	22	98,613	0.02%
2021/08/12	26	52.59	38.1	52.07	53.50	-12.1	99,398	-0.01%
2021/08/11	72.1	51.55	104.4	51.99	50.90	-32.3	100,420	-0.03%	大賣/
2021/08/10	26.3	51.37	11	51.30	50.90	15.3	99,818	0.02%
2021/08/09	62	51.85	20.7	52.24	51.50	41.4	101,040	0.04%
2021/08/06	25.1	51.51	53	51.23	51.00	-28	102,182	-0.03%
2021/08/05	19.4	51.17	14.5	51.00	50.90	4.9	103,966	0.00%
2021/08/04	32.7	52.56	25	53.34	52.20	7.7	105,230	0.01%
2021/08/03	60.4	53.33	0	0.00	53.50	60.4	108,385	0.06%
2021/08/02	15	53.55	26.1	53.57	54.10	-11.1	110,971	-0.01%
2021/07/30	69.1	53.71	80.5	53.45	52.00	-11.4	111,955	-0.01%
2021/07/29	153.5	53.33	21	52.91	53.60	132.5	113,192	0.12%	大買/鉅額交易
2021/07/28	42	51.97	44	51.96	51.30	-2	114,079	0.00%
2021/07/27	64.1	52.77	73.2	52.13	51.60	-9.1	115,128	-0.01%
2021/07/26	97.1	53.24	30.2	53.36	52.80	66.9	116,132	0.06%
2021/07/23	46	54.84	61	54.88	55.20	-15	116,839	-0.01%
2021/07/22	104.8	55.02	98	54.49	53.60	6.8	116,605	0.01%	大買/
2021/07/21	80	58.62	103	58.54	56.50	-23	116,067	-0.02%	大賣/
2021/07/20	142.1	58.89	74	58.63	58.40	68.1	115,458	0.06%	大買/
2021/07/19	132.2	60.06	149.6	60.53	60.00	-17.4	115,103	-0.02%	大買/大賣/
2021/07/16	137.2	58.56	99	58.36	58.30	38.2	115,684	0.03%	大買/
2021/07/15	80.1	56.44	115	56.91	58.50	-34.9	116,177	-0.03%	大賣/
2021/07/14	149.8	55.06	189.6	54.59	54.40	-39.8	116,278	-0.03%	大買/大賣/
2021/07/13	112.9	58.27	45.2	58.20	56.30	67.7	116,504	0.06%	大買/
2021/07/12	106.1	60.00	120.4	60.20	59.60	-14.3	116,141	-0.01%	大買/大賣/
2021/07/09	89.6	57.47	73	57.49	56.90	16.6	114,318	0.01%
2021/07/08	88	58.13	68.6	57.96	58.00	19.4	115,233	0.02%
2021/07/07	90	57.73	98.3	57.89	57.10	-8.3	114,284	-0.01%
2021/07/06	78.4	60.04	57.1	60.25	59.50	21.3	113,346	0.02%
2021/07/05	214.2	61.53	178	61.21	60.50	36.2	112,774	0.03%	大買/大賣/
2021/07/02	260.4	61.18	202.2	61.36	59.90	58.1	112,517	0.05%	大買/大賣/
2021/07/01	213.2	60.55	273.3	59.94	60.30	-60	110,796	-0.05%	大買/大賣/
2021/06/30	446.9	61.05	297.1	61.24	59.50	149.7	106,551	0.14%	大買/大賣/鉅額交易
2021/06/29	254.1	55.79	282.8	56.79	57.90	-28.7	99,335	-0.03%	大買/大賣/
2021/06/28	206.5	50.75	318.5	51.45	52.70	-112	92,252	-0.12%	大買/大賣/鉅額交易
2021/06/25	138.1	48.43	156.1	48.57	47.95	-18	88,275	-0.02%	大買/大賣/
2021/06/24	15.1	47.02	26.5	46.97	46.50	-11.4	86,098	-0.01%
2021/06/23	182.5	48.02	159	47.64	45.80	23.5	85,332	0.03%	大買/大賣/
2021/06/22	134	46.96	146.3	47.20	48.00	-12.3	83,604	-0.01%	大買/大賣/
2021/06/21	21	44.14	4	43.93	43.80	17	81,795	0.02%
2021/06/18	39	45.48	9	45.72	45.50	30	81,400	0.04%
2021/06/17	22	46.37	195	46.86	45.95	-173	80,959	-0.21%	大賣/鉅額交易
2021/06/16	28	46.62	12	46.85	45.75	16	80,404	0.02%
2021/06/15	36.3	46.49	47.3	46.38	47.05	-11	79,901	-0.01%
2021/06/11	60.6	46.09	12	46.91	45.95	48.6	79,516	0.06%
2021/06/10	67	45.42	54.5	45.83	46.55	12.5	79,163	0.02%
2021/06/09	62.9	46.12	93.5	46.07	45.75	-30.6	78,380	-0.04%
2021/06/08	12.1	48.23	26.7	48.54	47.80	-14.6	77,628	-0.02%
2021/06/07	71.2	47.44	49	47.44	47.60	22.2	77,228	0.03%
2021/06/04	101	49.17	121	49.29	48.60	-20.1	76,205	-0.03%	大賣/
2021/06/03	99.6	49.24	161.1	49.40	48.80	-61.5	75,253	-0.08%	大賣/
2021/06/02	130	49.17	131.2	49.47	49.05	-1.2	74,534	0.00%	大買/大賣/
2021/06/01	95.6	46.75	70.7	46.92	47.90	24.9	72,757	0.03%
2021/05/31	454.6	48.20	371.2	48.23	46.00	83.4	72,920	0.11%	大買/大賣/
2021/05/28	3.5	44.56	35	44.69	44.95	-31.5	70,381	-0.04%
2021/05/27	68	41.52	84	41.17	40.90	-16	69,091	-0.02%
2021/05/26	35.2	40.09	56.2	40.06	40.70	-21.1	68,443	-0.03%
2021/05/25	44.5	40.08	56.1	39.70	39.75	-11.6	67,979	-0.02%
2021/05/24	152	40.43	29	40.16	40.20	123	67,863	0.18%	大買/鉅額交易
2021/05/21	189.5	39.40	32.5	39.82	40.30	157	67,958	0.23%	大買/鉅額交易
2021/05/20	128.5	40.06	85	39.75	39.50	43.5	66,983	0.07%	大買/
2021/05/19	133	40.24	76	40.89	41.50	57	65,721	0.09%	大買/
2021/05/18	124.2	36.84	58.9	37.44	37.75	65.3	64,142	0.10%	大買/
2021/05/17	49.2	34.39	431.5	34.13	34.35	-382.3	63,937	-0.60%	大賣/鉅額交易
2021/05/14	129.6	37.81	84.8	37.34	37.40	44.8	62,629	0.07%	大買/
2021/05/13	94.2	40.02	154.1	39.58	39.35	-59.9	60,892	-0.10%	大賣/
2021/05/12	256.1	44.47	95.1	45.11	43.70	161	58,931	0.27%	大買/鉅額交易
2021/05/11	359.1	51.78	173.3	51.28	48.55	185.8	57,459	0.32%	大買/大賣/鉅額交易
2021/05/10	155	51.75	407.4	51.96	53.00	-252.4	54,145	-0.47%	大買/大賣/鉅額交易
2021/05/07	125.6	48.97	65.3	48.53	49.40	60.3	51,262	0.12%	大買/
2021/05/06	96.5	48.25	139.8	48.39	49.45	-43.3	49,859	-0.09%	大賣/
2021/05/05	103.4	45.94	97	45.86	45.95	6.4	48,126	0.01%	大買/
2021/05/04	166.3	45.59	99.1	46.76	43.70	67.2	46,697	0.14%	大買/
2021/05/03	105.1	49.83	104.2	49.81	48.45	0.9	45,015	0.00%	大買/大賣/
2021/04/29	80.7	48.41	142	48.41	48.00	-61.4	43,382	-0.14%	大賣/
2021/04/28	102.1	46.96	45	46.93	46.45	57.1	41,922	0.14%	大買/
2021/04/27	130.1	48.28	70.2	48.32	47.85	59.9	41,642	0.14%	大買/
2021/04/26	74.3	47.65	178.3	48.16	48.70	-104.1	40,781	-0.26%	大賣/鉅額交易
2021/04/23	332.1	46.39	61.3	46.45	45.70	270.8	39,893	0.68%	大買/鉅額交易
2021/04/22	163.9	50.90	173.8	51.39	48.30	-9.9	38,942	-0.03%	大買/大賣/
2021/04/21	132.3	46.32	239.5	46.04	48.00	-107.2	35,741	-0.30%	大買/大賣/鉅額交易
2021/04/20	147.6	45.12	190.2	45.02	46.50	-42.6	34,540	-0.12%	大買/大賣/
2021/04/19	72	45.36	46.3	45.58	46.05	25.7	33,267	0.08%
2021/04/16	127	41.62	310.2	42.02	41.90	-183.2	31,918	-0.57%	大買/大賣/鉅額交易
2021/04/15	70.3	40.87	21	40.47	40.15	49.3	30,497	0.16%
2021/04/14	223	39.23	58	40.46	39.95	165	30,141	0.55%	大買/鉅額交易
2021/04/13	51.3	39.98	28.8	40.12	39.55	22.5	28,521	0.08%
2021/04/12	45	40.32	621.3	40.92	40.80	-576.3	28,017	-2.06%	大賣/鉅額交易
2021/04/09	97.1	38.82	84	38.96	38.50	13.1	26,927	0.05%
2021/04/08	322.2	39.64	266.5	39.67	39.35	55.7	26,031	0.21%	大買/大賣/
2021/04/07	379.3	36.58	393.1	36.57	37.85	-13.8	24,214	-0.06%	大買/大賣/
2021/04/06	33	34.14	53.6	34.20	34.45	-20.6	22,297	-0.09%
2021/04/01	29	31.41	7	31.31	31.35	22	22,073	0.10%
2021/03/31	23	31.12	23	31.71	31.35	0	22,107	0.00%
2021/03/30	9	30.92	29	30.94	31.10	-20	21,953	-0.09%
2021/03/29	22	30.62	34	30.23	30.50	-12	22,022	-0.05%
2021/03/26	0	0.00	2	29.85	29.80	-2	23,036	-0.01%
2021/03/25	3	29.53	6	29.75	29.65	-3	23,726	-0.01%
2021/03/24	10	29.47	232	29.37	29.40	-222	24,143	-0.92%	大賣/鉅額交易
2021/03/23	3	29.75	3	29.88	29.90	0	24,409	0.00%
2021/03/22	16	29.64	2	29.43	29.70	14	24,926	0.06%
2021/03/19	5	29.30	0	0.00	29.35	5	25,487	0.02%
2021/03/18	4	29.74	5	29.76	29.75	-1	25,978	0.00%
2021/03/17	60	29.62	2	29.40	29.70	58	26,973	0.22%
2021/03/16	24	29.45	19	29.48	29.55	5	28,297	0.02%
2021/03/15	33	30.43	2	30.40	30.35	31	28,818	0.11%
2021/03/12	18	30.42	102	30.36	30.60	-84	29,225	-0.29%	大賣/
2021/03/11	11	30.72	16.1	30.83	30.60	-5.1	30,507	-0.02%
2021/03/10	91	30.18	24.1	30.37	30.40	66.9	31,505	0.21%
2021/03/09	11	30.49	16	30.40	30.35	-5	32,527	-0.02%
2021/03/08	39	29.85	11	29.75	29.55	28	32,658	0.09%
2021/03/05	96	30.80	29	30.75	30.20	67	32,969	0.20%
2021/03/04	241	33.12	111.6	33.06	32.80	129.4	33,058	0.39%	大買/大賣/鉅額交易
2021/03/03	16	31.37	267	31.00	31.60	-251	32,025	-0.78%	大賣/鉅額交易
2021/03/02	6	31.13	10	31.05	30.45	-4	33,205	-0.01%
2021/02/26	7.2	31.37	6	31.46	31.20	1.2	33,433	0.00%
2021/02/25	16	31.04	55	30.98	30.90	-39	33,046	-0.12%
2021/02/24	55	30.93	84.1	30.93	30.35	-29.1	33,029	-0.09%
2021/02/23	46	30.71	47.1	30.92	30.85	-1.1	32,714	0.00%
2021/02/22	17	29.23	29	29.24	29.45	-12	32,028	-0.04%
2021/02/19	3	27.73	15	28.16	28.20	-12	31,837	-0.04%
2021/02/18	6	27.70	4	27.88	27.85	2	31,859	0.01%
2021/02/17	2	27.23	23	26.82	27.65	-21	31,818	-0.07%
2021/02/05	7	25.36	0	0.00	25.50	7	31,545	0.02%
2021/02/04	3	25.58	0	0.00	25.90	3	31,699	0.01%
2021/02/03	11	25.85	1	26.00	25.70	10	31,928	0.03%
2021/02/02	1	25.95	5	26.05	26.45	-4	32,400	-0.01%
2021/02/01	3	25.87	7	25.66	26.20	-4	32,775	-0.01%
2021/01/29	39	25.27	0	0.00	25.10	39	33,013	0.12%
2021/01/28	14	25.35	14	25.54	25.40	0	33,332	0.00%
2021/01/27	26.2	26.02	3	25.75	25.80	23.2	33,894	0.07%
2021/01/26	3	26.98	8	26.76	26.80	-5	35,106	-0.01%
2021/01/25	20	26.76	2.1	26.93	27.15	17.9	35,725	0.05%
2021/01/22	19	25.29	10	25.47	25.90	9	36,213	0.02%
2021/01/21	6	26.30	9	26.14	25.90	-3	36,365	-0.01%
2021/01/20	14.3	26.01	11	26.10	25.85	3.3	37,058	0.01%
2021/01/19	16.1	27.35	20	27.37	27.10	-3.9	36,744	-0.01%
2021/01/18	4.5	27.47	5	27.38	27.45	-0.6	36,641	0.00%
2021/01/15	22	27.84	32	27.93	27.95	-10	36,487	-0.03%
2021/01/14	52	28.80	8	28.98	28.65	44	36,265	0.12%
2021/01/13	28	28.74	13	28.65	28.65	15	36,306	0.04%
2021/01/12	9	30.00	23	30.28	29.65	-14	35,776	-0.04%
2021/01/11	9	30.64	13	30.75	30.85	-4	35,532	-0.01%
2021/01/08	10	30.64	19.3	30.46	30.85	-9.3	35,398	-0.03%
2021/01/07	9	30.60	11	30.61	30.80	-2	35,250	-0.01%
2021/01/06	28	30.28	14	30.17	29.90	14	34,962	0.04%
2021/01/05	12	31.02	24	31.53	30.90	-12	35,339	-0.03%
2021/01/04	5	30.82	13	30.85	31.00	-8	35,400	-0.02%
2020/12/31	5	30.71	27	30.90	31.30	-22	35,206	-0.06%
2020/12/30	21	31.47	19	31.55	30.95	2	34,896	0.01%
2020/12/29	22	30.91	42.3	30.93	31.00	-20.3	34,474	-0.06%
2020/12/28	41	30.24	52	30.34	30.25	-11	34,001	-0.03%
2020/12/25	21	30.62	12	31.04	30.65	9	33,585	0.03%
2020/12/24	12	31.30	11	31.45	31.10	1	33,198	0.00%
2020/12/23	20	31.19	7	31.23	31.25	13	32,986	0.04%
2020/12/22	293	32.00	74	32.32	30.85	219	32,667	0.67%	大買/鉅額交易
2020/12/21	136	32.46	35	32.50	32.40	101	31,440	0.32%	大買/
2020/12/18	32.3	31.92	53	31.81	31.85	-20.7	30,695	-0.07%
2020/12/17	18	31.74	12.5	31.85	32.00	5.5	30,285	0.02%
2020/12/16	13	31.49	12	31.81	32.00	1	29,947	0.00%
2020/12/15	18.7	31.22	16	31.22	30.95	2.7	29,343	0.01%
2020/12/14	159.1	31.07	25	30.94	30.90	134.1	28,754	0.47%	大買/鉅額交易
2020/12/11	128	32.31	91.2	31.74	31.35	36.8	28,210	0.13%	大買/
2020/12/10	80	32.71	48	32.88	32.10	32	27,234	0.12%
2020/12/09	50	31.28	17	31.89	32.00	33	25,915	0.13%
2020/12/08	115.5	31.19	8	31.19	31.10	107.5	25,320	0.42%	大買/鉅額交易
2020/12/07	73	31.21	33	31.85	31.00	40	24,861	0.16%
2020/12/04	39	30.31	65.1	30.25	30.60	-26.1	23,494	-0.11%
2020/12/03	16	28.72	39.1	29.12	29.20	-23.1	22,316	-0.10%
2020/12/02	11	27.78	6	27.88	27.80	5	21,321	0.02%
2020/12/01	136	27.70	119	27.74	27.95	17	20,950	0.08%	大買/大賣/
2020/11/30	104.2	28.33	14	28.01	28.10	90.2	20,195	0.45%	大買/
2020/11/27	18	26.46	27	26.60	26.85	-9	19,182	-0.05%
2020/11/26	229	25.45	256	25.91	26.35	-27	18,505	-0.15%	大買/大賣/
2020/11/25	16	24.08	14.5	24.53	24.85	1.5	16,813	0.01%
2020/11/24	17.5	23.86	1	23.90	23.75	16.5	16,303	0.10%
2020/11/23	12	23.89	54	24.28	24.30	-42	16,140	-0.26%
2020/11/20	65	23.75	4	23.89	23.75	61	15,843	0.39%
2020/11/19	5	24.10	8	24.19	24.05	-3	15,636	-0.02%
2020/11/18	6	24.84	1	24.85	24.60	5	15,415	0.03%
2020/11/17	3	24.62	63	24.71	24.65	-60	15,220	-0.39%
2020/11/16	66	24.06	3	24.05	24.15	63	15,186	0.41%
2020/11/13	34	24.48	2	24.28	24.15	32	15,049	0.21%
2020/11/12	39	24.26	15	24.30	24.75	24	14,918	0.16%
2020/11/11	76	24.94	8	24.84	24.65	68	14,680	0.46%
2020/11/10	20	25.25	37	24.99	24.90	-17	14,494	-0.12%
2020/11/09	163	24.84	8	24.82	24.85	155	13,952	1.11%	大買/鉅額交易
2020/11/06	43	24.25	11.3	24.28	24.10	31.7	13,465	0.24%
2020/11/05	47	24.08	15	24.00	23.85	32	13,083	0.24%
2020/11/04	27	24.00	33	24.04	24.50	-6	12,721	-0.05%
2020/11/03	42.5	23.61	40	24.01	24.10	2.5	12,087	0.02%
2020/11/02	8.5	22.94	49.3	22.76	23.15	-40.8	10,669	-0.38%
2020/10/30	19.2	22.07	29.7	22.21	21.90	-10.4	9,912	-0.11%
2020/10/29	82	22.72	74.4	22.86	22.65	7.6	9,077	0.08%
2020/10/28	38.4	22.75	38.3	22.73	22.90	0.2	8,635	0.00%
2020/10/27	11	21.50	13	21.14	21.50	-2	7,762	-0.03%
2020/10/26	50.6	21.05	60	21.10	21.05	-9.4	7,681	-0.12%
2020/10/23	2	21.05	0	0.00	21.00	2	7,646	0.03%
2020/10/22	8.2	20.89	1	20.90	20.65	7.2	7,590	0.09%
2020/10/21	5	21.18	2	21.38	21.30	3	7,424	0.04%
2020/10/20	7	20.46	5	20.39	20.35	2	7,186	0.03%
2020/10/19	8	20.91	2	20.80	20.80	6	7,118	0.08%
2020/10/16	5.2	21.07	0	0.00	21.15	5.2	7,049	0.07%
2020/10/15	5	21.55	0	0.00	21.60	5	6,976	0.07%
2020/10/14	6	22.07	7	22.16	22.00	-1	6,894	-0.01%
2020/10/13	500	21.85	494	22.11	22.30	6	6,791	0.09%	大買/大賣/
2020/10/12	5	21.57	47.1	21.91	22.00	-42.1	6,033	-0.70%
2020/10/08	1	19.65	0	0.00	20.00	1	5,673	0.02%
2020/10/07	4	19.66	0	0.00	19.75	4	5,705	0.07%
2020/10/06	4	19.93	3	19.93	19.90	1	5,832	0.02%
2020/09/30	3	19.57	0	0.00	19.65	3	5,996	0.05%
2020/09/25	0	0.00	6	18.98	18.95	-6	6,021	-0.10%
2020/09/24	1.3	19.62	0	0.00	19.10	1.3	6,006	0.02%
2020/09/23	1	20.00	1	20.00	20.00	0	5,953	0.00%
2020/09/22	0	0.00	20.6	20.16	20.20	-20.6	5,992	-0.34%
2020/09/21	14	20.69	1	20.65	20.65	13	6,179	0.21%
2020/09/18	2	20.75	0	0.00	21.00	2	6,485	0.03%
2020/09/15	2	20.45	0	0.00	20.50	2	7,356	0.03%
2020/09/14	1	20.95	4	20.69	20.70	-3	7,588	-0.04%
2020/09/11	13	21.60	1	21.40	21.40	12	7,495	0.16%
2020/09/10	0	0.00	1	22.90	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	6	22.62	22.85	-6	7,234	-0.08%
2020/09/08	2	22.20	1	22.15	22.15	1	7,240	0.01%
2020/09/07	5	22.08	5	22.16	22.45	0	7,304	0.00%
2020/09/04	5	21.65	10	21.65	21.65	-5	7,277	-0.07%
2020/09/03	9	22.19	3	22.28	22.10	6	7,259	0.08%
2020/09/02	15	22.03	2	22.25	22.40	13	7,250	0.18%
2020/08/31	0	0.00	2	21.25	21.25	-2	7,149	-0.03%
2020/08/28	0	0.00	1.1	21.40	21.25	-1.1	7,154	-0.02%
2020/08/26	1	21.50	5	21.45	21.45	-4	7,160	-0.06%
2020/08/21	3	20.85	7	20.94	21.35	-4	7,316	-0.05%
2020/08/20	5	20.35	22	20.50	20.55	-17	7,288	-0.23%
2020/08/19	5	20.93	0.2	20.90	20.85	4.8	7,141	0.07%
2020/08/18	0	0.00	15	21.35	21.40	-15	7,074	-0.21%
2020/08/17	4	21.24	8	21.40	21.35	-4	7,102	-0.06%
2020/08/14	1	21.60	0	0.00	21.60	1	7,079	0.01%
2020/08/13	9	21.82	0	0.00	21.80	9	7,062	0.13%
2020/08/12	4	22.05	0	0.00	22.10	4	7,016	0.06%
2020/08/11	27	22.68	26	22.99	22.20	1	6,987	0.01%
2020/08/10	0	0.00	2	22.35	22.50	-2	6,916	-0.03%
2020/08/07	11	22.24	0	0.00	22.25	11	6,928	0.16%
2020/08/05	2	22.90	0	0.00	22.70	2	6,924	0.03%
2020/08/04	6	22.90	1	22.85	22.80	5	6,921	0.07%
2020/08/03	14	22.64	11	22.85	22.65	3	6,994	0.04%
2020/07/31	1	23.15	10	23.25	23.25	-9	6,990	-0.13%
2020/07/30	0	0.00	5	23.50	23.65	-5	7,009	-0.07%
2020/07/29	11	22.68	0	0.00	22.50	11	7,039	0.16%
2020/07/28	8	21.99	6	22.23	22.00	2	7,185	0.03%
2020/07/27	27	23.25	3	22.75	22.65	24	7,211	0.33%
2020/07/24	11	23.90	0	0.00	23.80	11	7,190	0.15%
2020/07/23	17	24.28	0	0.00	24.25	17	7,201	0.24%
2020/07/22	1	24.40	0	0.00	24.60	1	7,312	0.01%
2020/07/21	1	24.55	0	0.00	24.60	1	7,340	0.01%
2020/07/20	1	24.50	0	0.00	24.55	1	7,341	0.01%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/16	3	25.03	0	0.00	25.05	3	7,371	0.04%
2020/07/14	2	25.90	5	26.25	25.80	-3	7,402	-0.04%
2020/07/13	10	26.28	10	26.25	26.00	0	7,330	0.00%
2020/07/10	17	26.98	1	27.10	26.70	16	7,282	0.22%
2020/07/09	0	0.00	2	27.60	27.30	-2	7,226	-0.03%
2020/07/08	2	26.80	0	0.00	26.80	2	7,106	0.03%
2020/07/07	0	0.00	0.1	26.80	26.80	-0.1	7,175	0.00%
2020/07/06	1	26.70	4	26.75	26.90	-3	7,267	-0.04%
2020/07/03	3	26.68	2	26.73	26.85	1	7,334	0.01%
2020/07/02	6	26.93	0	0.00	26.95	6	7,345	0.08%
2020/07/01	1	27.00	0	0.00	27.10	1	7,375	0.01%
2020/06/30	6	26.80	9	27.04	27.10	-3	7,451	-0.04%
2020/06/29	2	25.85	2	26.10	26.35	0	7,246	0.00%
2020/06/24	15	25.73	0	0.00	26.05	15	6,930	0.22%
2020/06/23	6	25.26	0	0.00	25.40	6	6,650	0.09%
2020/06/22	3	25.73	0	0.00	25.25	3	6,309	0.05%
2020/06/19	3	26.52	1	26.00	26.00	2	6,023	0.03%
2020/06/18	0	0.00	0.1	27.00	26.95	-0.1	5,733	0.00%
2020/06/17	0	0.00	2	27.20	27.20	-2	5,692	-0.04%
2020/06/15	9	28.03	2	27.95	27.15	7	5,907	0.12%
2020/06/12	23	27.17	20	27.46	27.90	3	5,817	0.05%
2020/06/11	10	27.80	0	0.00	27.55	10	5,802	0.17%
2020/06/10	0	0.00	10	27.60	27.65	-10	5,761	-0.17%
2020/06/09	12	27.79	1	27.35	27.80	11	5,891	0.19%
2020/06/05	5	27.73	0	0.00	27.70	5	5,995	0.08%
2020/06/04	0.2	27.65	0	0.00	27.80	0.2	6,053	0.00%
2020/06/03	3	27.35	1	27.55	27.40	2	6,053	0.03%
2020/06/02	0	0.00	20	26.79	26.85	-20	6,039	-0.33%
2020/06/01	10	26.80	6	26.75	26.70	4	6,069	0.07%
2020/05/29	11	27.32	0	0.00	26.85	11	6,065	0.18%
2020/05/28	5	27.30	21	27.79	27.45	-16	6,074	-0.26%
2020/05/27	3	27.28	0	0.00	27.10	3	6,063	0.05%
2020/05/26	10.1	27.40	0	0.00	27.30	10.1	6,171	0.16%
2020/05/25	1	26.65	0	0.00	27.00	1	6,216	0.02%
2020/05/22	12	27.21	7	27.11	27.00	5	6,212	0.08%
2020/05/21	2.2	26.76	3	26.83	26.95	-0.8	6,149	-0.01%
2020/05/18	0	0.00	1	25.40	25.40	-1	6,049	-0.02%
2020/05/14	4	26.39	0	0.00	25.80	4	6,044	0.07%
2020/05/12	1	26.90	0	0.00	26.80	1	6,009	0.02%
2020/05/11	0	0.00	1	27.65	27.50	-1	5,945	-0.02%
2020/05/08	0	0.00	1	27.05	26.95	-1	5,899	-0.02%
2020/05/07	0	0.00	2	27.23	27.35	-2	5,826	-0.03%
2020/05/06	1	27.30	0	0.00	27.05	1	5,794	0.02%
2020/05/05	4	27.40	0	0.00	27.40	4	5,752	0.07%
2020/05/04	7	26.60	12	27.35	27.50	-5	5,677	-0.09%
2020/04/30	0	0.00	2	26.70	26.65	-2	5,504	-0.04%
2020/04/29	1	26.30	0	0.00	26.30	1	5,449	0.02%
2020/04/28	1	26.40	11	26.38	26.30	-10	5,407	-0.18%
2020/04/27	4	25.85	1	25.95	26.40	3	5,454	0.05%
2020/04/23	3	25.50	1	25.75	25.20	2	5,316	0.04%
2020/04/22	0	0.00	2	25.50	25.50	-2	5,315	-0.04%
2020/04/21	0	0.00	10	25.45	25.55	-10	5,316	-0.19%
2020/04/20	2	26.05	2	25.83	26.25	0	5,288	0.00%
2020/04/17	5	25.98	10	25.60	25.50	-5	5,337	-0.09%
2020/04/16	0	0.00	6	25.95	25.70	-6	5,325	-0.11%
2020/04/15	9	25.98	1	26.00	26.15	8	5,295	0.15%
2020/04/14	2	25.35	0	0.00	25.55	2	5,247	0.04%
2020/04/10	4	25.43	0	0.00	25.40	4	5,271	0.08%
2020/04/09	1	25.10	4	24.93	25.40	-3	5,270	-0.06%
2020/04/08	7	24.73	5	24.52	24.80	2	5,172	0.04%
2020/04/07	1	24.55	1	24.10	24.10	0	5,091	0.00%
2020/04/06	3	24.25	3	24.25	24.30	0	5,104	0.00%
2020/04/01	7	25.84	2	25.03	25.00	5	5,046	0.10%
2020/03/27	1	26.90	10	26.90	26.70	-9	5,279	-0.17%
2020/03/26	10	27.00	1	27.20	27.10	9	5,517	0.16%
2020/03/25	1	27.55	10	27.48	27.20	-9	5,748	-0.16%
2020/03/24	10	26.90	1	26.95	26.70	9	5,833	0.15%
2020/03/23	5	24.85	15	25.42	25.30	-10	5,947	-0.17%
2020/03/20	11	25.79	0	0.00	25.65	11	6,001	0.18%
2020/03/19	4	24.38	15	25.60	24.20	-11	5,993	-0.18%
2020/03/18	6	27.33	2	27.33	26.85	4	6,004	0.07%
2020/03/17	9	27.24	15	26.87	27.45	-6	5,971	-0.10%
2020/03/16	2	28.48	2	28.05	28.05	0	5,917	0.00%
2020/03/13	24	28.36	45	28.41	28.40	-21	5,943	-0.35%
2020/03/12	4	29.91	3	29.83	30.00	1	5,803	0.02%
2020/03/10	10	29.76	0	0.00	30.05	10	5,682	0.18%
2020/03/09	4	29.76	9	29.87	29.90	-5	5,685	-0.09%
2020/03/06	12	29.90	6	29.88	30.00	6	5,825	0.10%
2020/03/05	2.5	30.82	19	30.79	30.75	-16.5	5,798	-0.28%
2020/03/04	0	0.00	3	30.68	31.00	-3	5,778	-0.05%
2020/03/03	7	31.29	0	0.00	31.00	7	5,757	0.12%
2020/03/02	0	0.00	1	31.50	31.40	-1	5,709	-0.02%
2020/02/27	12	31.32	4	31.46	30.90	8	5,635	0.14%
2020/02/26	2	31.45	1	31.80	31.65	1	5,528	0.02%
2020/02/25	0	0.00	2	30.88	31.30	-2	5,461	-0.04%
2020/02/24	12.4	31.28	3	31.20	31.20	9.4	5,476	0.17%
2020/02/21	1	31.20	5	31.15	31.40	-4	5,495	-0.07%
2020/02/20	4	31.16	0	0.00	30.95	4	5,467	0.07%
2020/02/19	1	30.95	1	31.05	31.10	0	5,482	0.00%
2020/02/18	5	31.15	6	31.05	30.90	-1	5,541	-0.02%
2020/02/17	1	30.55	0	0.00	30.60	1	5,648	0.02%
2020/02/14	5	30.45	1	30.50	30.45	4	5,730	0.07%
2020/02/13	1	30.40	5	30.50	30.15	-4	5,722	-0.07%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/10	1	28.95	2.2	29.21	29.15	-1.2	5,679	-0.02%
2020/02/07	7	29.21	4	29.25	29.25	3	5,679	0.05%
2020/02/05	4	29.20	1	29.10	29.10	3	5,720	0.05%
2020/02/04	7	29.43	2	29.35	29.40	5	5,706	0.09%
2020/02/03	7	29.03	7	29.26	29.35	0	5,708	0.00%
2020/01/31	0	0.00	15	30.20	30.20	-15	5,755	-0.26%
2020/01/30	19.1	30.22	16	29.87	29.80	3.1	5,888	0.05%
2020/01/20	1	31.45	1	31.10	31.10	0	5,774	0.00%
2020/01/17	8	31.39	5	31.47	31.45	3	5,772	0.05%
2020/01/16	10.2	31.70	0	0.00	31.55	10.2	5,771	0.18%
2020/01/15	4	31.83	0	0.00	31.65	4	5,814	0.07%
2020/01/14	0	0.00	6	31.90	31.95	-6	5,804	-0.10%
2020/01/13	16	31.38	45	32.05	31.95	-29	5,823	-0.50%
2020/01/10	0	0.00	1	31.15	31.25	-1	5,934	-0.02%
2020/01/09	6	30.68	0	0.00	30.60	6	5,892	0.10%
2020/01/08	24	30.84	4	30.93	30.50	20	5,899	0.34%
2020/01/06	1	31.35	0.7	31.20	31.20	0.3	5,879	0.01%
2020/01/03	5	31.50	0	0.00	31.40	5	5,842	0.09%
2020/01/02	6	32.18	20	32.15	32.10	-14	5,790	-0.24%
2019/12/31	0	0.00	2	32.15	32.05	-2	5,811	-0.03%
2019/12/30	2.3	32.34	5	32.40	32.30	-2.7	5,817	-0.05%
2019/12/26	16	31.92	1	31.95	31.80	15	5,815	0.26%
2019/12/25	2	32.33	0	0.00	32.30	2	5,873	0.03%
2019/12/24	33	32.05	20	32.40	32.60	13	5,872	0.22%
2019/12/23	5	32.56	6	32.62	32.55	-1	5,758	-0.02%
2019/12/20	4	31.60	2	31.80	31.75	2	5,649	0.04%
2019/12/19	7	31.16	2	31.45	31.55	5	5,448	0.09%
2019/12/18	17.1	31.50	19	31.49	31.40	-1.9	5,345	-0.04%
2019/12/17	25	30.60	26	30.74	30.70	-1	5,184	-0.02%
2019/12/16	0	0.00	7	30.81	30.85	-7	5,103	-0.14%
2019/12/13	20	30.28	0	0.00	30.45	20	4,980	0.40%
2019/12/12	1	29.55	0	0.00	29.55	1	4,829	0.02%
2019/12/11	2.7	29.35	0	0.00	29.25	2.7	4,899	0.05%
2019/12/10	27	29.35	0	0.00	29.30	27	4,850	0.56%
2019/12/09	26	30.74	4	30.83	30.75	22	4,738	0.46%
2019/12/06	3	30.57	9	30.44	30.70	-6	4,670	-0.13%
2019/12/05	2	29.75	0	0.00	29.80	2	4,555	0.04%
2019/12/04	1	29.45	0	0.00	29.75	1	4,502	0.02%
2019/12/03	13	29.68	28	29.72	29.90	-15	4,430	-0.34%
2019/12/02	6	28.37	1	28.35	28.35	5	4,264	0.12%
2019/11/29	0	0.00	1	29.25	29.10	-1	4,235	-0.02%
2019/11/28	8	29.54	0	0.00	29.55	8	4,244	0.19%
2019/11/27	2	29.55	0	0.00	29.50	2	4,243	0.05%
2019/11/22	0	0.00	0	29.70	29.70	0	4,231	0.00%
2019/11/21	2	30.40	0	0.00	29.85	2	4,313	0.05%
2019/11/18	2	29.60	1	29.60	29.75	1	4,483	0.02%
2019/11/15	0	0.00	1	29.10	29.50	-1	4,528	-0.02%
2019/11/14	8	29.51	6	29.99	29.50	2	4,530	0.04%
2019/11/13	12	31.28	5	30.81	30.85	7	4,419	0.16%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/07	0	0.00	2	32.70	32.75	-2	4,657	-0.04%
2019/11/06	1	32.80	8	32.91	32.75	-7	4,686	-0.15%
2019/11/05	0	0.00	1	33.00	32.90	-1	4,697	-0.02%
2019/11/04	1	32.65	8.3	32.55	32.55	-7.3	4,700	-0.15%
2019/11/01	2	32.95	0	0.00	33.00	2	4,678	0.04%
2019/10/31	0	0.00	0	32.95	32.90	0	4,690	0.00%
2019/10/30	3	32.62	0	0.00	32.50	3	4,689	0.06%
2019/10/29	38	33.47	29	34.06	33.25	9	4,613	0.20%
2019/10/28	0	0.00	10	33.60	33.60	-10	4,485	-0.22%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/23	0	0.00	2	33.88	33.90	-2	4,556	-0.04%
2019/10/22	0	0.00	2.1	33.50	33.30	-2.1	4,585	-0.05%
2019/10/21	2	33.58	3	33.83	33.60	-1	4,619	-0.02%
2019/10/18	40	33.26	17	33.34	33.15	23	4,716	0.49%
2019/10/17	0	0.00	2	33.98	33.95	-2	4,541	-0.04%
2019/10/16	0	0.00	2	34.05	33.85	-2	4,544	-0.04%
2019/10/15	7	33.90	0	0.00	33.85	7	4,557	0.15%
2019/10/14	2	33.80	7	33.91	34.00	-5	4,540	-0.11%
2019/10/09	3	33.50	12.1	33.20	33.20	-9.1	4,487	-0.20%
2019/10/08	0	0.00	2	33.40	33.80	-2	4,454	-0.04%
2019/10/07	2	32.35	1	33.30	33.30	1	4,426	0.02%
2019/10/04	20	32.49	22	32.49	32.50	-2	4,375	-0.05%
2019/10/03	14	32.91	2	33.00	32.95	12	4,342	0.28%
2019/10/02	21	33.34	20	33.28	33.20	1	4,308	0.02%
2019/10/01	54	33.60	21	33.13	33.10	33	4,232	0.78%
2019/09/27	1	35.20	1	34.90	34.75	0	4,071	0.00%
2019/09/26	2	35.65	3	35.57	35.25	-1	3,985	-0.03%
2019/09/25	29	36.36	17	36.10	36.00	12	3,866	0.31%
2019/09/24	0	0.00	3	38.05	38.05	-3	3,689	-0.08%
2019/09/23	1	38.50	0	0.00	38.35	1	3,681	0.03%
2019/09/20	0.2	39.00	0	0.00	39.00	0.2	3,704	0.01%
2019/09/19	5	39.07	0	0.00	39.05	5	3,685	0.14%
2019/09/18	0	0.00	1	39.40	39.40	-1	3,794	-0.03%
2019/09/17	2	39.70	0	0.00	39.50	2	3,932	0.05%
2019/09/16	0	0.00	0.1	39.95	39.95	-0.1	4,111	0.00%
2019/09/11	1	38.95	0	0.00	38.75	1	4,189	0.02%
2019/09/09	2	38.58	2	38.50	38.50	0	4,329	0.00%
2019/09/05	3	38.95	0	0.00	38.75	3	4,448	0.07%
2019/09/04	5	39.40	1	39.25	39.25	4	4,457	0.09%
2019/09/03	4.8	39.28	3	39.40	39.40	1.8	4,526	0.04%
2019/09/02	3	38.50	2	38.70	38.75	1	4,470	0.02%
2019/08/30	2	38.30	0	0.00	38.10	2	4,421	0.05%
2019/08/28	2	38.10	1	38.10	38.10	1	4,423	0.02%
2019/08/27	15	38.43	12	38.10	38.10	3	4,431	0.07%
2019/08/26	5	38.00	5	38.70	38.80	0	4,379	0.00%
2019/08/23	6	38.20	3.1	38.17	38.15	2.9	4,287	0.07%
2019/08/22	5	39.36	5	39.63	39.20	0	4,191	0.00%
2019/08/21	1	40.55	1	40.50	40.50	0	4,089	0.00%
2019/08/20	15	40.74	4	40.58	40.50	11	4,042	0.27%
2019/08/19	6	41.09	26	41.91	41.40	-20	4,031	-0.50%
2019/08/15	4	42.20	0	0.00	42.05	4	4,154	0.10%
2019/08/13	0	0.00	20	45.48	45.40	-20	4,062	-0.49%
2019/08/08	5	45.61	9	45.70	45.70	-4	3,913	-0.10%
2019/08/07	0	0.00	2	45.70	45.70	-2	3,919	-0.05%
2019/08/06	0	0.00	1	45.45	45.65	-1	4,015	-0.02%
2019/08/05	1	45.90	1.1	45.90	45.85	-0.1	4,033	0.00%
2019/08/01	4	46.14	4	46.05	46.05	0	4,075	0.00%
2019/07/30	7	46.02	8	46.29	46.00	-1	4,175	-0.02%
2019/07/29	2	46.55	1	46.60	46.50	1	4,351	0.02%
2019/07/26	7	45.43	1	45.40	46.00	6	4,307	0.14%
2019/07/25	16	45.71	7	45.70	45.70	9	4,338	0.21%
2019/07/24	0	0.00	6	46.26	46.00	-6	4,352	-0.14%
2019/07/23	12	47.06	7	47.10	46.80	5	4,290	0.12%
2019/07/22	6	47.03	3	47.35	46.80	3	4,266	0.07%
2019/07/19	7	46.26	7	46.25	46.30	0	4,152	0.00%
2019/07/18	1	46.00	1	45.85	45.85	0	4,170	0.00%
2019/07/17	9	45.88	15	45.95	45.75	-6	4,206	-0.14%
2019/07/11	5	45.11	18	45.14	45.15	-13	4,536	-0.29%
2019/07/10	0	0.00	1	45.45	45.45	-1	4,629	-0.02%
2019/07/09	0	0.00	2	45.45	45.45	-2	4,723	-0.04%
2019/07/08	0	0.00	0.1	47.70	45.05	-0.1	4,804	0.00%
2019/07/05	0	0.00	3	45.08	45.10	-3	4,909	-0.06%
2019/07/04	9	44.92	5	45.05	45.05	4	4,961	0.08%
2019/07/03	11	45.22	10	45.20	45.20	1	5,084	0.02%
2019/07/02	0	0.00	1	45.45	45.45	-1	5,195	-0.02%
2019/07/01	2	45.25	2	45.50	45.50	0	5,207	0.00%
2019/06/28	14	45.28	10	45.29	45.30	4	5,252	0.08%
2019/06/27	4	46.05	7	45.96	45.95	-3	5,257	-0.06%
2019/06/26	2	46.33	0	0.00	46.40	2	5,218	0.04%
2019/06/25	4	46.24	2	46.40	46.75	2	5,301	0.04%
2019/06/21	10	46.20	8	46.23	46.40	2	5,328	0.04%
2019/06/20	1	45.85	6	45.75	45.80	-5	5,183	-0.10%
2019/06/19	1	45.75	10.1	45.65	45.80	-9.1	5,252	-0.17%
2019/06/18	0	0.00	1	45.95	46.00	-1	5,337	-0.02%
2019/06/17	3	45.92	0	0.00	45.85	3	5,770	0.05%
2019/06/14	13	45.42	3	45.53	45.50	10	5,918	0.17%
2019/06/13	2	45.13	3	45.12	45.15	-1	5,961	-0.02%
2019/06/12	14	45.18	6	44.79	44.90	8	6,029	0.13%
2019/06/11	14.1	44.74	1	45.00	45.00	13.1	6,142	0.21%
2019/06/05	1	44.00	0	0.00	44.00	1	6,099	0.02%
2019/06/03	0	0.00	10	44.15	43.90	-10	6,154	-0.16%
2019/05/31	1	44.00	0	0.00	44.05	1	6,207	0.02%
2019/05/30	0	0.00	40	44.10	44.00	-40	6,275	-0.64%
2019/05/29	0	0.00	2	44.15	44.15	-2	6,355	-0.03%
2019/05/28	1	44.00	0	0.00	44.10	1	6,361	0.02%
2019/05/27	1	43.90	1	43.90	43.90	0	6,417	0.00%
2019/05/24	10	43.90	18	43.89	43.80	-8	6,473	-0.12%
2019/05/23	6	44.83	20	44.05	44.05	-14	6,541	-0.21%
2019/05/22	36	44.53	10	44.65	44.65	26	6,421	0.40%
2019/05/21	5	43.90	0	0.00	44.20	5	6,469	0.08%
2019/05/20	25	44.03	10	44.70	43.95	15	6,497	0.23%
2019/05/17	0	0.00	5	43.90	43.90	-5	6,483	-0.08%
2019/05/14	0	0.00	12	43.81	43.80	-12	6,884	-0.17%
2019/05/13	10	43.70	2	43.70	43.70	8	7,035	0.11%
2019/05/10	2	43.85	0	0.00	43.85	2	7,139	0.03%
2019/05/09	3	43.70	1	43.80	43.85	2	7,167	0.03%
2019/05/08	0	0.00	2	43.90	43.90	-2	7,191	-0.03%
2019/05/07	8	44.38	6	44.37	44.25	2	7,231	0.03%
2019/05/06	1	44.60	0	0.00	44.40	1	7,482	0.01%
2019/05/03	1	44.05	1	44.00	44.00	0	7,359	0.00%
2019/04/29	0	0.00	4	43.88	43.85	-4	7,515	-0.05%
2019/04/26	3	43.90	0	0.00	43.70	3	7,565	0.04%
2019/04/25	2	43.93	8	43.85	43.90	-6	7,661	-0.08%
2019/04/24	0	0.00	28	43.81	43.85	-28	7,751	-0.36%
2019/04/23	0	0.00	1	43.85	43.80	-1	7,892	-0.01%
2019/04/19	15	43.72	0	0.00	43.70	15	8,131	0.18%
2019/04/18	5	43.65	0	0.00	43.70	5	8,276	0.06%
2019/04/17	1	43.80	0	0.00	43.95	1	8,424	0.01%
2019/04/16	0	0.00	1	43.75	43.70	-1	8,758	-0.01%
2019/04/15	0	0.00	1	43.60	43.60	-1	8,982	-0.01%
2019/04/12	2	43.80	6	43.75	44.00	-4	9,087	-0.04%
2019/04/11	3	44.15	0	0.00	44.00	3	9,154	0.03%
2019/04/09	10	44.52	2	44.15	44.20	8	9,093	0.09%
2019/04/08	5	45.05	0	0.00	44.80	5	9,010	0.06%
2019/04/03	1	45.60	3	45.60	45.70	-2	8,951	-0.02%
2019/04/02	3	45.65	1	45.85	45.55	2	9,222	0.02%
2019/04/01	0	0.00	2	45.10	45.10	-2	9,445	-0.02%
2019/03/29	1	45.20	2	45.40	45.45	-1	9,629	-0.01%
2019/03/28	4	45.00	1	44.95	44.95	3	9,955	0.03%
2019/03/27	35	46.32	1	45.55	45.55	34	9,886	0.34%
2019/03/26	21	45.93	7	46.17	45.55	14	9,681	0.14%
2019/03/25	14	45.62	6	45.84	45.95	8	9,644	0.08%
2019/03/22	0	0.00	8	46.59	46.15	-8	9,617	-0.08%
2019/03/21	11	47.29	5	46.93	46.80	6	9,505	0.06%
2019/03/20	34	47.19	7	47.03	47.25	27	9,335	0.29%
2019/03/19	0	0.00	5	45.23	45.30	-5	8,875	-0.06%
2019/03/18	8	44.50	0	0.00	44.65	8	8,758	0.09%
2019/03/15	4	43.23	3	43.30	43.90	1	8,722	0.01%
2019/03/14	0	0.00	6	43.16	43.40	-6	8,673	-0.07%
2019/03/13	3	43.37	3	43.17	43.15	0	8,653	0.00%
2019/03/12	2	43.58	1	43.90	43.50	1	8,700	0.01%
2019/03/08	2	43.85	0	0.00	43.85	2	8,866	0.02%
2019/03/07	4	43.94	3	43.53	43.50	1	9,100	0.01%
2019/03/06	10	43.94	4	43.85	43.85	6	9,303	0.06%
2019/03/05	4	44.59	2	44.30	44.10	2	9,506	0.02%
2019/03/04	8	44.51	8	44.61	44.70	0	9,893	0.00%
2019/02/27	3	44.03	2	44.00	44.00	1	10,492	0.01%
2019/02/26	5	44.00	14	44.13	44.00	-9	10,566	-0.09%
2019/02/25	3	43.95	3	43.88	43.85	0	10,606	0.00%
2019/02/22	8	43.67	2	43.63	43.60	6	10,647	0.06%
2019/02/20	4	43.65	0	0.00	44.05	4	10,551	0.04%
2019/02/19	0	0.00	1	43.90	43.85	-1	10,492	-0.01%
2019/02/18	2	44.05	2	44.38	43.75	0	10,555	0.00%
2019/02/14	7	44.99	4	44.55	44.55	3	10,780	0.03%
2019/02/13	3	45.10	5	45.51	45.65	-2	10,803	-0.02%
2019/02/12	7	44.99	3	44.50	45.55	4	10,689	0.04%
2019/02/11	1	43.85	0	0.00	43.95	1	10,492	0.01%
2019/01/30	0.5	43.90	11	43.92	43.90	-10.5	10,399	-0.10%
2019/01/29	24	43.69	3	43.80	43.65	21	10,456	0.20%
2019/01/28	16	43.79	9	44.19	43.85	7	10,508	0.07%
2019/01/25	9.5	44.27	6	43.89	43.85	3.5	10,632	0.03%
2019/01/24	1	45.70	5	45.40	45.50	-4	10,507	-0.04%
2019/01/23	1	45.45	2	45.35	45.40	-1	10,602	-0.01%
2019/01/21	0	0.00	2	46.70	46.65	-2	10,850	-0.02%
2019/01/18	3	46.75	3	46.80	46.85	0	11,045	0.00%
2019/01/17	1	46.55	0	0.00	46.10	1	11,343	0.01%
2019/01/16	10	46.80	0	0.00	46.80	10	11,832	0.08%
2019/01/15	12	47.11	12	47.69	48.00	0	11,916	0.00%
2019/01/14	0	0.00	9	47.22	47.55	-9	12,217	-0.07%
2019/01/11	3	47.25	3	47.47	47.55	0	12,817	0.00%
2019/01/10	6	47.50	6	46.83	46.75	0	13,226	0.00%
2019/01/09	2	47.18	10	46.90	47.20	-8	13,256	-0.06%
2019/01/08	9	46.06	25	46.29	46.80	-16	13,112	-0.12%
2019/01/07	3	44.47	6	44.76	45.00	-3	12,778	-0.02%
2019/01/04	23	43.57	5	43.82	43.80	18	12,633	0.14%
2019/01/03	52	43.13	13	42.87	43.30	39	12,793	0.30%
2018/12/27	11	42.48	1	42.05	42.05	10	13,354	0.07%
2018/12/26	0	0.00	2	41.83	42.00	-2	13,706	-0.01%
2018/12/25	0	0.00	1	41.85	41.85	-1	14,400	-0.01%
2018/12/24	11	43.06	5	42.18	42.00	6	14,374	0.04%
2018/12/22	19	43.57	19	43.79	43.35	0	14,453	0.00%
2018/12/21	6	42.89	7	43.47	42.85	-1	14,682	-0.01%
2018/12/20	10	41.96	1	42.00	42.00	9	14,589	0.06%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/14	4	42.10	0	0.00	42.30	4	16,742	0.02%
2018/12/13	3	42.32	1	42.25	42.25	2	17,014	0.01%
2018/12/11	5	42.00	0	0.00	42.05	5	17,110	0.03%
2018/12/10	0	0.00	22.1	41.65	42.00	-22.1	17,110	-0.13%
2018/12/07	14	41.93	11	42.15	42.00	3	17,289	0.02%
2018/12/06	1	41.85	0	0.00	42.00	1	17,399	0.01%
2018/12/05	1	42.60	1	42.35	42.35	0	17,502	0.00%
2018/12/04	1	43.55	3	43.22	43.05	-2	17,561	-0.01%
2018/12/03	4	43.29	3	43.43	43.50	1	17,574	0.01%
2018/11/30	4	44.00	1	42.50	42.70	3	17,586	0.02%
2018/11/29	8	43.41	7	44.13	42.85	1	17,471	0.01%
2018/11/28	0	0.00	1	41.90	42.00	-1	17,670	-0.01%
2018/11/27	23	41.10	25	41.67	42.05	-2	17,497	-0.01%
2018/11/26	47	40.94	51	41.16	43.00	-4	17,106	-0.02%
2018/11/23	5	43.03	6	43.13	42.95	-1	16,518	-0.01%
2018/11/22	3	43.15	4	42.74	42.80	-1	16,619	-0.01%
2018/11/21	3	43.75	2	43.90	43.55	1	16,659	0.01%
2018/11/20	3	44.72	2	44.40	44.40	1	16,773	0.01%
2018/11/19	11	44.94	5	45.01	44.90	6	16,999	0.04%
2018/11/16	4	45.11	2	44.68	44.65	2	17,340	0.01%
2018/11/15	2	44.78	1	45.20	44.85	1	17,387	0.01%
2018/11/14	4	45.73	3	45.35	45.10	1	17,459	0.01%
2018/11/13	13	44.08	2	43.95	45.45	11	17,434	0.06%
2018/11/12	4	45.01	0	0.00	43.95	4	17,616	0.02%
2018/11/09	1	45.65	8	45.86	45.80	-7	17,949	-0.04%
2018/11/08	11	45.76	1	45.40	45.50	10	18,561	0.05%
2018/11/07	1	45.05	2	45.05	45.00	-1	18,827	-0.01%
2018/11/06	15	45.52	5	45.59	44.80	10	19,151	0.05%
2018/11/02	5	46.00	33	46.11	45.35	-28	19,466	-0.14%
2018/11/01	7	44.64	7	44.71	44.90	0	19,434	0.00%
2018/10/31	14	43.82	0	0.00	43.40	14	19,750	0.07%
2018/10/30	5	43.11	3	43.07	43.15	2	19,967	0.01%
2018/10/29	15	44.74	6	43.88	43.25	9	19,877	0.05%
2018/10/26	39.6	44.41	28	43.51	43.30	11.6	19,683	0.06%
2018/10/25	16	43.58	10	43.57	43.20	6	19,475	0.03%
2018/10/24	33.8	47.84	24	47.90	46.95	9.8	19,131	0.05%
2018/10/23	13	51.10	32	51.10	50.90	-19	18,589	-0.10%
2018/10/22	17	51.97	21	51.86	51.30	-4	18,459	-0.02%
2018/10/19	39	50.28	43	50.11	51.30	-4	18,041	-0.02%
2018/10/18	17	47.55	21	47.71	48.60	-4	17,362	-0.02%
2018/10/17	15	47.27	10	47.42	46.00	5	16,799	0.03%
2018/10/16	6	47.92	6	47.63	47.80	0	16,704	0.00%
2018/10/15	36	48.20	32	48.11	47.30	4	16,678	0.02%
2018/10/12	6	46.14	12	45.37	47.05	-6	16,635	-0.04%
2018/10/11	12	45.80	6	45.89	45.25	6	16,853	0.04%
2018/10/09	3	49.15	8	49.05	50.20	-5	16,566	-0.03%
2018/10/08	11	49.82	6	49.48	49.00	5	16,293	0.03%
2018/10/05	7	50.16	15	49.81	50.60	-8	16,074	-0.05%
2018/10/04	12	49.86	6	50.85	51.30	6	15,838	0.04%
2018/10/03	25	51.13	4.1	50.21	49.00	20.9	15,498	0.13%
2018/10/01	5	52.84	3	52.53	53.10	2	14,804	0.01%
2018/09/28	7.5	53.86	8	53.63	53.50	-0.5	14,574	0.00%
2018/09/27	6	51.73	5.4	54.00	54.80	0.6	14,303	0.00%
2018/09/26	4	52.70	5.1	51.97	52.00	-1.1	14,006	-0.01%
2018/09/25	13	53.53	8	53.90	54.00	5	13,820	0.04%
2018/09/21	17	52.79	14	52.79	53.20	3	13,491	0.02%
2018/09/20	25	50.77	32	52.00	52.50	-7	13,152	-0.05%
2018/09/19	15	48.79	59.5	48.67	50.30	-44.5	12,459	-0.36%
2018/09/18	1	44.85	9	46.27	46.60	-8	11,924	-0.07%
2018/09/14	0.5	44.15	4	44.28	44.15	-3.5	11,835	-0.03%
2018/09/13	11	44.85	1.1	44.44	44.50	9.9	11,874	0.08%
2018/09/12	9	44.40	7	44.86	44.40	2	11,834	0.02%
2018/09/11	0.5	43.55	0	0.00	43.75	0.5	11,729	0.00%
2018/09/10	30	42.05	32	42.44	42.15	-2	11,960	-0.02%
2018/09/07	14	43.24	1	43.25	43.00	13	12,155	0.11%
2018/09/06	1	43.65	11	43.64	43.50	-10	12,518	-0.08%
2018/09/05	3	43.48	1	43.60	43.60	2	12,709	0.02%
2018/09/04	1	43.20	1	43.15	43.25	0	12,711	0.00%
2018/09/03	8	43.92	9	44.18	43.00	-1	12,843	-0.01%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	0	0.00	6	46.49	46.40	-6	12,881	-0.05%
2018/08/29	6	46.55	0	0.00	46.40	6	13,091	0.05%
2018/08/28	5	46.85	12	47.00	47.00	-7	13,420	-0.05%
2018/08/27	6	45.56	0	0.00	45.50	6	14,187	0.04%
2018/08/24	14.1	45.64	0	0.00	45.50	14.1	14,879	0.09%
2018/08/23	1	49.10	2	49.10	49.10	-1	14,732	-0.01%
2018/08/22	7	49.56	19.8	49.51	49.00	-12.8	14,544	-0.09%
2018/08/21	3	48.05	44	48.31	47.85	-41	14,216	-0.29%
2018/08/20	4	47.98	1	47.60	48.35	3	14,206	0.02%
2018/08/17	9	48.47	0	0.00	47.70	9	14,116	0.06%
2018/08/16	14	48.65	12	47.78	47.55	2	14,007	0.01%
2018/08/15	25	47.86	36	48.61	48.65	-11	13,820	-0.08%
2018/08/14	55	47.74	10.9	47.38	48.60	44.1	13,596	0.32%
2018/08/13	3	43.58	3	43.83	44.20	0	12,965	0.00%
2018/08/10	1	44.75	2	44.40	44.45	-1	12,769	-0.01%
2018/08/09	2	43.15	2	42.60	43.05	0	12,528	0.00%
2018/08/08	4	43.86	5	43.87	42.30	-1	12,499	-0.01%
2018/08/07	3	42.58	20	42.60	42.55	-17	12,519	-0.14%
2018/08/06	57	43.02	31.6	41.90	43.20	25.4	12,948	0.20%
2018/08/03	0	0.00	21	39.83	39.90	-21	12,645	-0.17%
2018/08/02	0	0.00	9	38.27	38.45	-9	12,563	-0.07%
2018/08/01	0	0.00	2	38.80	38.80	-2	12,662	-0.02%
2018/07/31	0	0.00	6	38.53	38.35	-6	12,712	-0.05%
2018/07/30	4	37.83	0	0.00	37.60	4	12,875	0.03%
2018/07/27	4	38.83	9	38.42	38.20	-5	13,018	-0.04%
2018/07/26	0	0.00	6	38.60	38.60	-6	13,125	-0.05%
2018/07/25	0	0.00	21	38.10	38.05	-21	13,286	-0.16%
2018/07/24	1	36.90	0	0.00	37.30	1	13,648	0.01%
2018/07/23	11	36.50	7	36.79	36.60	4	13,824	0.03%
2018/07/20	15	37.29	3	37.25	37.00	12	14,122	0.08%
2018/07/19	13	39.43	4	38.63	38.40	9	14,329	0.06%
2018/07/18	1	38.60	3	38.90	39.05	-2	14,832	-0.01%
2018/07/17	22	39.07	27	39.17	38.75	-5	15,220	-0.03%
2018/07/16	0	0.00	1	37.30	37.25	-1	15,097	-0.01%
2018/07/12	5	36.65	8	36.68	36.50	-3	15,573	-0.02%
2018/07/11	1	36.50	0	0.00	36.60	1	15,762	0.01%
2018/07/10	5	36.95	0	0.00	37.10	5	15,879	0.03%
2018/07/06	1	36.05	1	36.05	36.05	0	16,078	0.00%
2018/07/04	0	36.90	1	37.15	37.10	-1	16,748	-0.01%
2018/07/02	1	36.85	5	36.55	36.40	-4	17,310	-0.02%
2018/06/29	7	36.20	0	0.00	36.25	7	17,751	0.04%
2018/06/28	2	36.38	6	36.52	36.15	-4	18,103	-0.02%
2018/06/27	10	37.04	3	36.87	37.10	7	18,199	0.04%
2018/06/26	4	36.20	1	36.60	36.65	3	18,140	0.02%
2018/06/25	24	36.63	4	36.91	36.50	20	18,113	0.11%
2018/06/22	1	37.90	3	37.83	37.60	-2	18,084	-0.01%
2018/06/21	4	38.89	8	39.02	38.80	-4	18,300	-0.02%
2018/06/20	11	38.77	5	38.80	38.60	6	18,450	0.03%
2018/06/19	26	40.01	62.6	39.71	39.75	-36.6	18,457	-0.20%
2018/06/15	8	39.68	5	39.72	40.00	3	18,233	0.02%
2018/06/14	44	39.38	15	39.28	38.20	29	17,948	0.16%
2018/06/13	13	38.38	13	38.65	38.90	0	17,594	0.00%
2018/06/12	1	37.75	11	37.10	37.65	-10	17,398	-0.06%
2018/06/11	18	36.97	54	37.06	36.85	-36	17,491	-0.21%
2018/06/08	16	38.18	24	38.63	37.95	-8	17,661	-0.05%
2018/06/07	2	38.15	10	37.93	37.85	-8	17,384	-0.05%
2018/06/06	11	38.09	8	38.11	38.00	3	17,431	0.02%
2018/06/05	13	37.77	8	37.63	37.50	5	17,499	0.03%
2018/06/04	38	37.49	19.2	38.05	37.60	18.8	17,321	0.11%
2018/06/01	3	35.08	38	34.78	35.70	-35	16,652	-0.21%
2018/05/31	9	32.64	5	32.62	32.50	4	16,198	0.02%
2018/05/30	2	32.15	1	32.20	32.30	1	16,880	0.01%
2018/05/29	5	32.41	0	0.00	32.75	5	17,850	0.03%
2018/05/28	5	31.96	13	32.01	31.90	-8	18,877	-0.04%
2018/05/25	5	32.18	0	0.00	32.10	5	18,965	0.03%
2018/05/24	3	32.70	0	0.00	32.60	3	19,129	0.02%
2018/05/23	1	32.10	1	32.45	32.55	0	19,353	0.00%
2018/05/22	17	32.88	2.3	33.07	32.60	14.7	19,394	0.08%
2018/05/21	13	33.70	15	33.65	33.50	-2	19,442	-0.01%
2018/05/18	19	33.80	4	33.91	33.60	15	19,370	0.08%
2018/05/17	7	34.11	31	33.96	33.85	-24	19,265	-0.12%
2018/05/16	11	33.86	3	33.85	33.80	8	19,165	0.04%
2018/05/15	11	34.19	4	34.15	34.00	7	19,094	0.04%
2018/05/14	32	34.44	11	34.00	33.35	21	18,926	0.11%
2018/05/11	11	34.32	24	34.19	34.80	-13	18,371	-0.07%
2018/05/10	35	34.01	8.6	34.30	34.10	26.4	18,209	0.15%
2018/05/09	5	33.70	3	33.58	33.90	2	18,001	0.01%
2018/05/07	20	33.25	11	32.86	33.25	9	17,972	0.05%
2018/05/04	17	32.20	7	32.28	32.25	10	17,775	0.06%
2018/05/03	5	33.16	22	32.84	32.75	-17	17,692	-0.10%
2018/05/02	4	33.50	17	33.77	33.80	-13	17,796	-0.07%
2018/04/30	10	34.19	15	33.83	34.00	-5	17,715	-0.03%
2018/04/27	4	31.98	5	32.52	32.80	-1	17,368	-0.01%
2018/04/26	11	32.07	22	31.25	31.75	-11	17,300	-0.06%
2018/04/25	7	31.64	17	31.81	32.40	-10	17,058	-0.06%
2018/04/24	51	32.20	8	32.43	31.35	43	16,798	0.26%
2018/04/23	1	34.60	22	34.31	34.75	-21	16,371	-0.13%
2018/04/20	14	32.80	4	32.85	32.70	10	15,968	0.06%
2018/04/19	7	32.95	2	33.53	33.20	5	15,831	0.03%
2018/04/18	0	0.00	1	30.50	30.85	-1	15,481	-0.01%
2018/04/17	22	30.36	4	30.08	30.05	18	15,607	0.12%
2018/04/16	0	0.00	12	30.95	30.40	-12	15,837	-0.08%
2018/04/12	4	31.84	4	31.68	31.75	0	16,733	0.00%
2018/04/11	5	32.01	6	31.97	32.40	-1	17,304	-0.01%
2018/04/10	24	32.31	0	0.00	31.60	24	17,095	0.14%
2018/04/09	76	31.93	11	32.65	32.50	65	16,695	0.39%
2018/04/03	14	30.85	73	30.57	30.45	-59	16,402	-0.36%
2018/04/02	3	30.38	18	30.83	30.65	-15	16,248	-0.09%
2018/03/31	6	30.28	16	30.12	29.70	-10	15,958	-0.06%
2018/03/30	2	28.85	24	29.40	29.00	-22	15,797	-0.14%
2018/03/29	3	27.95	5	27.84	27.85	-2	15,592	-0.01%
2018/03/28	2	27.88	2	27.70	27.70	0	15,615	0.00%
2018/03/27	1	27.20	11	28.00	28.30	-10	15,603	-0.06%
2018/03/26	52	27.64	5	27.01	26.80	47	15,503	0.30%
2018/03/23	2	28.00	4	28.09	28.25	-2	15,275	-0.01%
2018/03/22	14	28.59	16	28.98	29.05	-2	15,103	-0.01%
2018/03/21	4	28.88	4	28.50	28.50	0	14,990	0.00%
2018/03/20	4	28.60	4	28.68	28.60	0	14,864	0.00%
2018/03/19	3	28.63	4	28.54	28.50	-1	14,709	-0.01%
2018/03/16	6	29.42	8	29.01	28.90	-2	14,564	-0.01%
2018/03/15	48	29.76	5	29.28	29.40	43	14,478	0.30%
2018/03/14	8	29.12	31	29.33	29.75	-23	14,263	-0.16%
2018/03/13	7	28.34	1	28.45	28.45	6	13,827	0.04%
2018/03/12	6	27.98	85	27.85	28.80	-79	13,710	-0.58%
2018/03/08	43	28.68	11	28.62	28.60	32	13,144	0.24%
2018/03/07	10	28.55	10	28.70	27.95	0	12,914	0.00%
2018/03/06	27	28.90	36	29.06	28.80	-9	12,618	-0.07%
2018/03/05	122	30.18	109	30.43	29.40	13	12,248	0.11%	大買/大賣/
2018/03/02	125	28.48	140	28.37	28.80	-15	11,497	-0.13%	大買/大賣/
2018/03/01	15	26.90	20	26.49	27.70	-5	10,438	-0.05%
2018/02/27	0	0.00	17	25.12	25.20	-17	9,336	-0.18%
2018/02/26	1	25.20	1	25.70	25.35	0	9,170	0.00%
2018/02/23	3	25.23	1	25.50	25.00	2	8,916	0.02%
2018/02/22	0	0.00	41	24.51	24.50	-41	8,601	-0.48%
2018/02/21	83	23.68	3	24.50	24.50	80	8,393	0.95%
2018/02/07	2	22.10	4.2	22.14	22.00	-2.2	8,097	-0.03%
2018/02/06	34	21.43	34	22.03	21.30	0	8,053	0.00%
2018/02/05	1	22.95	107	22.38	23.05	-106	7,867	-1.35%	大賣/鉅額交易
2018/02/02	16	23.76	1	23.55	23.55	15	7,844	0.19%
2018/02/01	3	24.17	1	24.10	23.75	2	7,852	0.03%
2018/01/31	4	24.36	6	24.31	24.40	-2	7,812	-0.03%
2018/01/30	1	24.10	3	23.68	23.65	-2	7,702	-0.03%
2018/01/29	2	24.20	1.1	24.29	24.35	0.9	7,678	0.01%
2018/01/26	16	24.17	4	24.20	24.20	12	7,752	0.15%
2018/01/25	16	24.68	18	24.79	24.60	-2	8,332	-0.02%
2018/01/24	9	23.79	0	0.00	24.00	9	8,182	0.11%
2018/01/23	10	23.65	0	0.00	22.85	10	8,008	0.12%
2018/01/22	6	23.63	0	0.00	23.55	6	7,906	0.08%
2018/01/18	3	23.80	0	0.00	23.85	3	7,725	0.04%
2018/01/17	8	24.11	13	24.15	24.00	-5	7,678	-0.07%
2018/01/16	2	25.00	0	0.00	24.75	2	7,543	0.03%
2018/01/15	2	24.55	11	24.43	24.90	-9	7,515	-0.12%
2018/01/12	8	24.90	9	24.90	24.90	-1	7,532	-0.01%
2018/01/11	12	25.53	13	25.20	25.20	-1	7,472	-0.01%
2018/01/10	14	25.51	14	25.32	25.30	0	7,221	0.00%
2018/01/09	18	24.86	21	24.87	24.80	-3	6,780	-0.04%
2018/01/08	50	24.78	18	24.98	24.85	32	6,332	0.51%
2018/01/05	12	23.21	33.6	23.17	23.50	-21.6	5,586	-0.39%
2018/01/04	21	21.83	2	21.55	21.50	19	4,821	0.39%
2018/01/03	8	21.75	3	21.80	21.90	5	4,714	0.11%
2018/01/02	13	22.08	11	22.23	22.00	2	4,589	0.04%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

玉山-嘉義 券商分點個股進出 玉山-嘉義 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析