大成鋼 (2027)-元大-清水券商分點個股進出

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
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673張
產業
上市鋼鐵類股
1796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-清水券商分點個股進出

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-清水券商分點個股進出
元大-清水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
2024/05/03	1	37.35	1	37.30	37.30	0	6,538	0.00%
2024/05/02	0.2	37.42	0	0.00	37.60	0.2	6,489	0.00%
2024/04/29	0	0.00	11	36.95	37.25	-11	6,371	-0.17%
2024/04/26	1	36.55	6.5	36.62	36.65	-5.4	6,315	-0.09%
2024/04/25	4	36.73	0	0.00	36.65	4	6,293	0.06%
2024/04/24	8	37.20	10	37.10	37.10	-2	6,260	-0.03%
2024/04/23	3	37.80	11	37.70	37.80	-8	6,238	-0.13%
2024/04/22	3	37.82	8	37.84	37.60	-5	6,242	-0.08%
2024/04/19	1	37.80	3.3	37.90	37.70	-2.3	6,156	-0.04%
2024/04/18	9	38.41	18	38.22	37.80	-9	5,910	-0.15%
2024/04/17	0	0.00	5	37.01	36.95	-5	5,460	-0.09%
2024/04/16	10	36.98	11	36.73	36.70	-1	5,459	-0.02%
2024/04/15	3	36.98	3	37.38	36.70	0	5,378	0.00%
2024/04/12	1	36.50	4	36.50	36.50	-3	5,281	-0.06%
2024/04/11	2	36.60	0	0.00	36.65	2	5,268	0.04%
2024/04/10	16	37.02	7	37.11	37.00	9	5,292	0.17%
2024/04/09	13.8	37.62	17	37.11	37.50	-3.2	5,222	-0.06%
2024/04/08	0	0.00	1	36.40	36.60	-1	5,021	-0.02%
2024/04/03	2	36.45	1	36.15	36.10	1	5,001	0.02%
2024/04/02	4.1	36.15	0	0.00	36.10	4.1	4,885	0.08%
2024/04/01	5	36.43	0	0.00	36.40	5	4,908	0.10%
2024/03/29	5	36.54	1	36.80	36.50	4	4,878	0.08%
2024/03/28	11	37.04	3	37.13	37.10	8	4,763	0.17%
2024/03/27	3	36.30	1	36.70	36.65	2	4,780	0.04%
2024/03/26	0.5	36.28	0	0.00	36.45	0.5	4,921	0.01%
2024/03/25	4.1	36.67	37	36.51	36.70	-32.9	5,151	-0.64%
2024/03/22	35	37.39	5	37.12	37.10	30	5,369	0.56%
2024/03/21	1	36.80	8	37.01	37.15	-7	5,672	-0.12%
2024/03/20	3	36.63	2	36.70	36.40	1	6,326	0.02%
2024/03/19	1	36.30	1	36.65	36.30	0	6,232	0.00%
2024/03/15	2	35.95	10.1	35.95	36.30	-8.1	6,167	-0.13%
2024/03/14	7	36.46	4	36.38	36.30	3	6,131	0.05%
2024/03/13	6.1	35.56	24	35.70	35.70	-17.9	6,124	-0.29%
2024/03/12	26	36.05	1	36.10	36.20	25	6,083	0.41%
2024/03/11	2	35.58	1	35.50	35.60	1	6,087	0.02%
2024/03/08	3.1	35.45	1	35.40	35.45	2.1	6,111	0.03%
2024/03/07	0	0.00	2	35.73	35.85	-2	6,149	-0.03%
2024/03/06	12	36.10	0	0.00	36.05	12	6,233	0.19%
2024/03/05	3	35.85	0	0.00	36.00	3	6,241	0.05%
2024/03/04	2	35.95	0.1	36.05	35.85	1.9	6,250	0.03%
2024/03/01	5	36.08	1	36.20	36.05	4	6,279	0.06%
2024/02/27	12	35.88	0	0.00	35.80	12	6,304	0.19%
2024/02/26	8	36.24	1	36.30	36.15	7	6,298	0.11%
2024/02/23	9	36.33	0	0.00	36.20	9	6,355	0.14%
2024/02/22	4	36.35	5	36.35	36.45	-1	6,445	-0.02%
2024/02/20	4	36.49	0	0.00	36.40	4	6,548	0.06%
2024/02/19	7	36.60	0.5	36.55	36.75	6.5	6,756	0.10%
2024/02/16	5	36.19	0	0.00	36.30	5	6,801	0.07%
2024/02/15	2.3	35.93	13	35.93	36.20	-10.7	6,797	-0.16%
2024/02/05	15	36.36	0	0.00	36.35	15	6,770	0.22%
2024/01/30	11	37.09	0	0.00	36.95	11	6,760	0.16%
2024/01/29	0	0.00	1	37.30	37.40	-1	6,774	-0.01%
2024/01/26	0	0.00	0.3	37.20	37.30	-0.3	6,815	0.00%
2024/01/25	0	0.00	1	37.25	37.20	-1	6,835	-0.01%
2024/01/24	0	0.00	2	37.50	37.25	-2	6,855	-0.03%
2024/01/23	4	37.06	1	37.20	37.00	3	6,875	0.04%
2024/01/22	4	36.69	0	0.00	36.70	4	6,892	0.06%
2024/01/19	0.2	36.70	0	0.00	36.60	0.2	6,889	0.00%
2024/01/18	0.2	36.65	0.4	36.65	36.60	-0.2	6,886	0.00%
2024/01/17	7	36.59	0	0.00	36.50	7	6,886	0.10%
2024/01/16	2	37.05	0	0.00	37.05	2	6,790	0.03%
2024/01/15	3	37.48	5	37.40	37.40	-2	6,745	-0.03%
2024/01/12	6	37.50	0	0.00	37.50	6	6,772	0.09%
2024/01/11	3	37.38	0	0.00	37.40	3	6,788	0.04%
2024/01/10	7.1	37.46	0	0.00	37.50	7.1	6,933	0.10%
2024/01/09	16	38.43	2	38.35	38.30	14	6,862	0.20%
2024/01/08	7	38.96	0	0.00	38.95	7	6,838	0.10%
2024/01/05	1	38.95	35	38.97	39.00	-34	6,857	-0.50%
2024/01/04	10	38.95	0	0.00	39.10	10	6,870	0.15%
2024/01/03	7	39.46	0	0.00	39.25	7	6,890	0.10%
2024/01/02	1	39.60	0.1	39.55	39.65	0.9	6,866	0.01%
2023/12/27	4	39.30	0	0.00	39.35	4	6,814	0.06%
2023/12/26	2	39.45	0	0.00	39.50	2	6,754	0.03%
2023/12/25	1	39.95	8	39.87	39.45	-7	6,760	-0.10%
2023/12/22	3	39.50	1.2	39.22	39.20	1.8	6,693	0.03%
2023/12/21	4	39.66	23.8	39.55	39.35	-19.8	6,577	-0.30%
2023/12/20	26	39.78	9.6	39.95	39.70	16.4	6,433	0.26%
2023/12/19	40	39.69	12	39.78	39.70	28	6,198	0.45%
2023/12/18	16	39.94	10.2	40.00	39.75	5.8	5,956	0.10%
2023/12/15	10.7	40.02	77.6	40.12	39.55	-66.9	5,561	-1.20%
2023/12/14	0	0.00	1	38.20	38.20	-1	4,839	-0.02%
2023/12/13	4	38.10	0	0.00	38.00	4	5,071	0.08%
2023/12/12	1.5	38.37	0	0.00	38.35	1.5	5,345	0.03%
2023/12/11	2	38.50	0	0.00	38.40	2	5,332	0.04%
2023/12/08	15	38.44	1	38.40	38.40	14	5,310	0.26%
2023/12/07	2	38.90	10	39.15	38.80	-8	5,187	-0.15%
2023/12/06	2	39.25	6.4	39.24	39.15	-4.4	5,176	-0.08%
2023/12/05	3	38.92	4	38.84	38.95	-1	5,154	-0.02%
2023/12/04	9	38.91	3.3	39.18	39.25	5.7	5,231	0.11%
2023/12/01	2	38.85	4	39.08	38.85	-2	5,216	-0.04%
2023/11/30	3.3	38.50	1	38.65	38.65	2.3	5,124	0.04%
2023/11/29	2	38.60	0	0.00	38.50	2	5,235	0.04%
2023/11/28	0	0.00	1.2	38.56	38.65	-1.2	5,256	-0.02%
2023/11/27	1	38.05	65.8	38.05	38.10	-64.8	5,263	-1.23%
2023/11/24	0	0.00	1	38.35	38.35	-1	5,258	-0.02%
2023/11/22	2	38.48	0	0.00	38.60	2	5,234	0.04%
2023/11/21	6	38.34	5.3	38.49	38.50	0.7	5,185	0.01%
2023/11/20	1	37.95	1	38.05	38.05	0	5,091	0.00%
2023/11/17	6	38.18	1.2	38.11	38.10	4.8	5,070	0.09%
2023/11/16	2.1	38.00	40	38.10	38.15	-37.9	5,020	-0.75%
2023/11/15	0	0.00	1.2	36.84	37.05	-1.2	4,845	-0.03%
2023/11/14	4.2	36.33	0	0.00	36.50	4.2	4,922	0.09%
2023/11/10	6	37.30	0	0.00	37.00	6	5,138	0.12%
2023/11/08	0	0.00	4	37.30	37.20	-4	5,457	-0.07%
2023/11/07	1	37.20	14	37.16	37.30	-13	5,589	-0.23%
2023/11/06	1	37.45	1	37.30	37.15	0	5,629	0.00%
2023/11/03	1	37.05	0.6	37.10	37.30	0.4	5,708	0.01%
2023/11/02	1	36.90	1	37.00	36.95	0	5,721	0.00%
2023/10/31	0	0.00	10.2	37.05	37.05	-10.2	5,851	-0.17%
2023/10/30	0	0.00	2	37.00	37.10	-2	6,064	-0.03%
2023/10/27	3	36.60	0	0.00	36.70	3	6,120	0.05%
2023/10/26	0	0.00	2	36.65	36.50	-2	6,374	-0.03%
2023/10/25	0	0.00	10.2	36.85	36.90	-10.2	7,181	-0.14%
2023/10/23	0	0.00	1	36.20	36.40	-1	8,190	-0.01%
2023/10/20	2.2	36.17	0	0.00	36.15	2.2	8,419	0.03%
2023/10/19	1	36.80	0	0.00	36.80	1	8,595	0.01%
2023/10/18	2.7	36.68	3	37.15	36.65	-0.3	8,901	0.00%
2023/10/17	0	0.00	1	37.35	37.20	-1	9,190	-0.01%
2023/10/16	10	37.60	11	37.53	37.35	-1	9,295	-0.01%
2023/10/13	0.2	37.40	3.6	37.46	37.50	-3.4	9,418	-0.04%
2023/10/12	0	0.00	2.1	37.30	37.40	-2.1	9,474	-0.02%
2023/10/11	0.1	37.25	1	37.15	37.35	-0.9	9,524	-0.01%
2023/10/06	0	0.00	1	36.80	36.75	-1	9,518	-0.01%
2023/10/04	0	0.00	6	36.03	36.45	-6	9,591	-0.06%
2023/10/03	5	36.21	0	0.00	36.15	5	9,588	0.05%
2023/10/02	1.2	36.68	1	36.65	36.65	0.2	9,602	0.00%
2023/09/26	2	37.58	0	0.00	37.45	2	9,665	0.02%
2023/09/25	5	37.90	1	38.00	38.00	4	9,676	0.04%
2023/09/22	1	37.75	1	37.85	38.15	0	9,667	0.00%
2023/09/21	0.1	38.15	0	0.00	37.95	0.1	9,652	0.00%
2023/09/20	4	38.35	3.1	38.57	38.40	0.9	9,623	0.01%
2023/09/19	18.9	38.60	4	38.53	38.40	14.9	9,625	0.16%
2023/09/18	14.8	38.84	4.3	38.80	38.70	10.5	9,616	0.11%
2023/09/15	10	37.65	41.5	37.65	38.50	-31.5	9,394	-0.34%
2023/09/14	7	36.66	0	0.00	36.75	7	9,158	0.08%
2023/09/13	1	36.10	5.2	36.35	36.40	-4.2	9,235	-0.05%
2023/09/11	4	36.20	0	0.00	36.05	4	9,635	0.04%
2023/09/08	2	35.70	0	0.00	36.10	2	9,678	0.02%
2023/09/07	13.6	35.85	0	0.00	35.75	13.6	9,781	0.14%
2023/09/06	8.8	36.93	2.6	36.74	36.45	6.2	9,722	0.06%
2023/09/05	9	37.26	0	0.00	37.25	9	9,727	0.09%
2023/09/04	7.2	36.82	7.8	37.07	37.20	-0.6	9,828	-0.01%
2023/09/01	0.3	36.25	2	36.60	36.50	-1.7	9,728	-0.02%
2023/08/31	1.3	36.62	5	36.35	36.30	-3.7	9,783	-0.04%
2023/08/30	0.1	36.05	0	0.00	36.25	0.1	10,015	0.00%
2023/08/29	3.1	35.70	0	0.00	35.75	3.1	10,067	0.03%
2023/08/28	4	35.89	0	0.00	35.90	4	10,061	0.04%
2023/08/25	0	0.00	1	35.90	35.90	-1	10,129	-0.01%
2023/08/24	1.1	35.95	2	35.90	35.95	-1	10,120	-0.01%
2023/08/23	2	35.93	0	36.15	35.95	2	10,120	0.02%
2023/08/22	3	36.10	0	0.00	35.90	3	10,143	0.03%
2023/08/21	5	36.35	0	0.00	36.30	5	10,124	0.05%
2023/08/18	3	37.05	0	0.00	37.00	3	10,110	0.03%
2023/08/17	2	36.23	0	0.00	36.45	2	10,050	0.02%
2023/08/16	6.1	35.96	0.2	36.18	36.30	5.9	10,040	0.06%
2023/08/15	11.2	37.04	0.1	37.65	37.00	11.2	9,926	0.11%
2023/08/14	7.3	37.37	0	0.00	37.75	7.3	9,799	0.07%
2023/08/11	6.5	39.21	0	0.00	39.45	6.5	9,620	0.07%
2023/08/10	0	0.00	1	39.55	39.80	-1	9,544	-0.01%
2023/08/09	6	39.93	0	0.00	40.05	6	9,515	0.06%
2023/08/08	2	40.15	1	40.15	40.40	1	9,482	0.01%
2023/08/07	3	40.05	5	40.20	40.50	-2	9,485	-0.02%
2023/08/04	1	40.20	1	40.05	40.45	0	9,448	0.00%
2023/08/02	12.1	40.09	4	40.59	40.15	8.1	9,483	0.09%
2023/08/01	9	39.46	0	0.00	39.40	9	9,383	0.10%
2023/07/31	25.2	39.39	3	39.30	39.50	22.2	9,346	0.24%
2023/07/28	50.1	39.93	9	40.04	39.95	41.1	9,096	0.45%
2023/07/27	5.6	49.48	32.3	49.41	49.90	-26.7	8,302	-0.32%
2023/07/26	5.4	48.96	17	49.00	48.90	-11.6	7,702	-0.15%
2023/07/25	5	48.94	16	48.94	48.95	-11	7,395	-0.15%
2023/07/24	5.1	48.64	9	48.67	48.80	-3.9	7,187	-0.05%
2023/07/21	14.2	48.65	10	48.70	48.70	4.2	7,075	0.06%
2023/07/20	40	49.00	30	49.45	49.45	10	6,883	0.14%
2023/07/19	3	47.65	0	0.00	47.80	3	6,469	0.05%
2023/07/18	8	47.53	0	0.00	47.95	8	6,483	0.12%
2023/07/17	2	47.95	0	48.00	48.00	2	6,400	0.03%
2023/07/14	53	47.84	0	48.00	47.75	53	6,419	0.83%
2023/07/13	0	0.00	1.3	47.51	47.45	-1.3	6,444	-0.02%
2023/07/12	1	46.90	0	0.00	47.00	1	6,470	0.02%
2023/07/10	0	0.00	5	47.25	47.10	-5	6,561	-0.08%
2023/07/07	2	47.10	0	0.00	47.15	2	6,701	0.03%
2023/07/04	0	0.00	2.5	48.10	48.20	-2.5	6,685	-0.04%
2023/07/03	0	0.00	2	48.05	47.95	-2	6,792	-0.03%
2023/06/29	2	47.38	0	0.00	47.35	2	6,857	0.03%
2023/06/27	2	47.60	4	47.93	47.45	-2	6,872	-0.03%
2023/06/26	2	47.55	0	0.00	47.60	2	6,845	0.03%
2023/06/20	2	47.18	0	0.00	47.50	2	6,847	0.03%
2023/06/19	3	48.03	0	0.00	47.90	3	6,836	0.04%
2023/06/16	5	48.48	6	48.75	48.35	-1	6,840	-0.01%
2023/06/15	1	47.95	2	47.90	47.95	-1	6,728	-0.02%
2023/06/14	0	0.00	3	46.98	47.00	-3	6,682	-0.04%
2023/06/13	7	46.43	8	46.48	46.40	-1	6,970	-0.01%
2023/06/12	1	47.10	5	46.84	46.95	-4	7,263	-0.06%
2023/06/09	3	47.08	15	46.97	47.40	-12	8,323	-0.14%
2023/06/08	5	47.34	11.3	47.35	47.25	-6.3	8,588	-0.07%
2023/06/07	1	47.00	7	46.98	47.00	-6	8,554	-0.07%
2023/06/06	10	46.69	14	46.85	46.90	-4	8,634	-0.05%
2023/06/05	4	46.54	13	46.70	46.90	-9	8,690	-0.10%
2023/06/02	0	0.00	10	45.58	45.70	-10	8,633	-0.12%
2023/06/01	1	45.35	2	45.45	45.45	-1	8,797	-0.01%
2023/05/31	0	0.00	0.2	45.35	45.10	-0.2	8,817	0.00%
2023/05/30	0	45.25	3.3	45.31	45.25	-3.3	8,776	-0.04%
2023/05/26	2	45.03	2	44.95	44.95	0	8,870	0.00%
2023/05/25	2	45.25	0	0.00	45.20	2	8,903	0.02%
2023/05/24	2	45.50	1	45.35	45.60	1	8,931	0.01%
2023/05/23	2	45.58	4	45.54	45.40	-2	8,963	-0.02%
2023/05/22	0.7	45.40	3	45.47	45.50	-2.3	8,960	-0.03%
2023/05/19	0.3	44.95	3	45.13	45.10	-2.7	9,005	-0.03%
2023/05/18	0	0.00	2	44.90	44.85	-2	8,996	-0.02%
2023/05/17	10	44.70	1	44.75	44.70	9	9,283	0.10%
2023/05/16	2	44.55	2	44.50	44.70	0	9,368	0.00%
2023/05/15	2	43.93	0	0.00	44.05	2	9,356	0.02%
2023/05/12	1	44.30	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.30	0	0.00	44.35	1	9,425	0.01%
2023/05/10	1	44.60	0	0.00	44.60	1	9,459	0.01%
2023/05/09	11	44.45	1	44.65	44.45	10	9,511	0.11%
2023/05/08	2	45.40	0	0.00	45.45	2	9,438	0.02%
2023/05/05	1	44.90	0	45.00	45.00	1	9,411	0.01%
2023/05/04	0	0.00	5	44.55	44.70	-5	9,540	-0.05%
2023/05/03	4	44.61	10	44.70	44.55	-6	9,806	-0.06%
2023/05/02	2	44.78	1	44.75	44.85	1	9,999	0.01%
2023/04/28	0	0.00	1	44.15	44.45	-1	10,123	-0.01%
2023/04/27	2	43.65	2	43.90	43.85	0	10,157	0.00%
2023/04/26	4.1	43.25	0	0.00	43.25	4.1	10,176	0.04%
2023/04/25	11	43.89	0	0.00	43.40	11	10,141	0.11%
2023/04/24	2	44.23	0.1	44.30	44.05	1.9	10,117	0.02%
2023/04/21	4	44.55	0	0.00	44.20	4	10,201	0.04%
2023/04/20	2	44.98	1	44.95	44.85	1	10,184	0.01%
2023/04/19	9.1	45.11	2.1	45.37	45.05	7	10,215	0.07%
2023/04/18	6	45.58	20	45.60	45.35	-14	10,145	-0.14%
2023/04/17	7	45.64	25	45.54	45.70	-18	10,104	-0.18%
2023/04/14	12	45.64	3	45.40	45.35	9	10,046	0.09%
2023/04/13	14.1	45.55	7	45.54	45.45	7.1	10,047	0.07%
2023/04/12	46.1	45.46	9	45.22	45.30	37.1	10,044	0.37%
2023/04/11	1	44.80	1	44.95	44.80	0	9,940	0.00%
2023/04/10	2	45.00	1	45.15	44.90	1	9,940	0.01%
2023/04/07	3	44.85	3	44.90	44.85	0	9,949	0.00%
2023/04/06	9.1	44.89	0	0.00	44.85	9.1	10,057	0.09%
2023/03/31	3.1	45.56	2	45.88	45.50	1.1	10,114	0.01%
2023/03/30	3	45.42	3	45.50	45.60	0	10,624	0.00%
2023/03/29	1	45.40	1	45.65	45.40	0	11,252	0.00%
2023/03/28	3	45.50	2	45.45	45.35	1.1	11,750	0.01%
2023/03/27	5	45.55	8	45.71	45.50	-3	12,350	-0.02%
2023/03/24	12.4	45.20	5	45.32	45.15	7.4	12,834	0.06%
2023/03/23	1	45.40	0	0.00	45.25	1	13,167	0.01%
2023/03/22	3	45.52	0.2	45.60	45.50	2.8	13,439	0.02%
2023/03/21	1	45.35	8	45.44	45.30	-7	13,955	-0.05%
2023/03/20	14	45.24	1	45.45	45.20	13	14,144	0.09%
2023/03/17	4	44.94	3	45.10	45.45	1	14,211	0.01%
2023/03/16	27.1	44.83	14	44.97	44.50	13.1	14,219	0.09%
2023/03/15	24.4	46.51	9	46.18	45.80	15.4	14,140	0.11%
2023/03/14	75.8	47.01	57	46.72	46.55	18.8	14,124	0.13%
2023/03/13	0	0.00	9	45.00	45.35	-9	13,791	-0.07%
2023/03/10	14	44.38	4.3	44.38	44.40	9.8	13,477	0.07%
2023/03/09	0	0.00	4	44.85	44.70	-4	13,485	-0.03%
2023/03/08	5	45.09	1	45.00	45.10	4	13,415	0.03%
2023/03/07	3.1	45.14	11	45.06	45.00	-7.9	13,319	-0.06%
2023/03/06	3	44.45	9	44.34	44.50	-6	13,125	-0.05%
2023/03/03	2	43.48	20	43.53	43.60	-18	12,992	-0.14%
2023/03/02	0	0.00	16	43.20	43.40	-16	13,007	-0.12%
2023/03/01	2	43.28	1	43.10	43.10	1	13,041	0.01%
2023/02/24	0	0.00	33	43.41	43.50	-33	13,046	-0.25%
2023/02/23	4	43.48	23	43.41	43.60	-19	13,118	-0.14%
2023/02/22	6	43.14	27	43.03	43.20	-21	13,291	-0.16%
2023/02/21	11	43.32	63	43.30	43.45	-52	13,412	-0.39%
2023/02/20	14	43.30	23.5	43.23	43.50	-9.5	13,750	-0.07%
2023/02/17	19.1	42.78	14	42.86	42.80	5.1	14,206	0.04%
2023/02/16	18	43.06	3	43.15	43.10	15	14,818	0.10%
2023/02/15	35.1	43.42	28	43.13	42.90	7.1	14,935	0.05%
2023/02/14	1	43.95	0	0.00	43.95	1	14,645	0.01%
2023/02/13	37	44.03	0	0.00	44.15	37	14,664	0.25%
2023/02/10	8.9	44.27	10	43.95	43.80	-1.1	14,750	-0.01%
2023/02/09	49	44.45	1.1	44.50	44.40	48	14,925	0.32%
2023/02/08	10	44.30	0	0.00	44.20	10	14,944	0.07%
2023/02/07	26.9	44.29	4	43.91	44.35	22.9	14,906	0.15%
2023/02/06	2	43.93	8	44.01	43.95	-6	14,902	-0.04%
2023/02/03	6	44.35	9	44.42	44.20	-3	14,902	-0.02%
2023/02/02	2	44.45	4	44.88	44.95	-2	14,847	-0.01%
2023/02/01	19	44.92	36	44.94	44.90	-17	14,751	-0.12%
2023/01/31	17	44.48	14	44.75	44.80	3	14,533	0.02%
2023/01/30	0	0.00	9	43.86	44.30	-9	14,397	-0.06%
2023/01/17	0	0.00	6	43.30	43.50	-6	14,281	-0.04%
2023/01/16	4	43.20	2.3	43.31	43.00	1.7	14,298	0.01%
2023/01/13	16	43.37	8	43.42	43.00	8	14,313	0.06%
2023/01/12	10	43.55	2	43.35	43.40	8	14,410	0.06%
2023/01/11	3	43.25	22	43.51	43.20	-19	14,393	-0.13%
2023/01/10	11	42.93	3.1	42.90	42.90	7.9	14,346	0.06%
2023/01/09	5	42.24	5	42.64	42.75	0	14,339	0.00%
2023/01/06	0.3	42.35	1	42.30	42.30	-0.8	14,457	-0.01%
2023/01/05	4	42.60	5	42.57	42.25	-1	14,714	-0.01%
2023/01/04	4	42.54	0	0.00	42.70	4	14,726	0.03%
2022/12/30	1	42.40	41	42.25	42.40	-40	14,786	-0.27%
2022/12/29	6	41.28	1	41.45	41.35	5	14,795	0.03%
2022/12/28	20	41.98	1	41.65	41.65	19	14,922	0.13%
2022/12/27	5	42.11	3	42.32	42.25	2	15,021	0.01%
2022/12/26	10.1	42.36	2	42.10	42.10	8.1	15,103	0.05%
2022/12/23	36.1	42.93	54	43.17	43.15	-17.9	15,177	-0.12%
2022/12/22	45.1	43.57	29	43.13	44.00	16	15,033	0.11%
2022/12/21	44.4	42.68	23	42.85	43.00	21.4	14,606	0.15%
2022/12/20	2	41.68	4	41.60	41.50	-2	14,020	-0.01%
2022/12/19	21.2	42.25	3	42.03	42.00	18.2	13,648	0.13%
2022/12/16	29.4	43.85	8	43.99	43.55	21.4	13,086	0.16%
2022/12/15	5	44.91	10.2	45.01	44.75	-5.2	12,606	-0.04%
2022/12/14	6	43.79	31.2	43.80	44.20	-25.2	12,315	-0.20%
2022/12/13	3	44.03	25.2	43.89	43.60	-22.2	12,024	-0.18%
2022/12/12	16.1	41.69	4	42.34	42.45	12.1	11,484	0.10%
2022/12/09	4.1	43.22	2	43.15	43.15	2.1	11,255	0.02%
2022/12/08	9.1	43.14	13.2	43.00	43.20	-4.1	11,166	-0.04%
2022/12/07	5	43.35	13	43.26	43.10	-8	11,063	-0.07%
2022/12/06	23	42.93	10	43.43	42.80	13	10,897	0.12%
2022/12/05	10	42.92	59.2	42.62	43.30	-49.2	10,634	-0.46%
2022/12/02	10	40.53	0	0.00	40.50	10	9,993	0.10%
2022/12/01	0	0.00	1.1	40.84	40.50	-1.1	10,017	-0.01%
2022/11/30	1	40.30	2	40.45	40.25	-1	9,943	-0.01%
2022/11/29	1	39.55	2	40.00	40.15	-1	9,927	-0.01%
2022/11/28	3	39.68	6	39.72	39.55	-3	9,958	-0.03%
2022/11/25	2.1	40.28	3	40.33	40.00	-0.9	10,050	-0.01%
2022/11/24	1	40.00	3	40.00	40.05	-2	10,023	-0.02%
2022/11/23	4	39.93	3	40.00	39.85	1	10,015	0.01%
2022/11/22	6	39.85	0	0.00	39.80	6	10,063	0.06%
2022/11/21	4	40.09	0	0.00	40.15	4	10,088	0.04%
2022/11/18	7	40.36	9.1	40.73	39.90	-2.1	10,079	-0.02%
2022/11/17	8	40.87	2	41.00	41.10	6	9,984	0.06%
2022/11/16	31	41.18	29	41.49	40.85	2	9,873	0.02%
2022/11/15	24	41.31	18	41.47	41.30	6	9,570	0.06%
2022/11/14	20.1	40.45	159	40.29	40.80	-139	9,242	-1.50%	大賣/鉅額交易
2022/11/11	9	39.46	0	0.00	39.25	9	9,020	0.10%
2022/11/10	0.2	39.30	10	39.30	39.35	-9.9	9,116	-0.11%
2022/11/09	4	39.89	46	39.84	39.60	-42	9,324	-0.45%
2022/11/08	11	39.58	74	39.50	39.45	-63	9,820	-0.64%
2022/11/07	3.1	38.38	21	39.27	39.40	-17.9	10,501	-0.17%
2022/11/03	0.1	37.75	0	0.00	37.70	0.1	10,263	0.00%
2022/11/02	0	0.00	4	38.10	38.05	-4	10,278	-0.04%
2022/11/01	6	37.45	2	37.63	37.60	4	10,259	0.04%
2022/10/31	2	37.60	0	0.00	37.75	2	10,240	0.02%
2022/10/28	31	37.95	0	0.00	37.80	31	10,252	0.30%
2022/10/27	2	38.68	2	38.75	38.85	0	10,283	0.00%
2022/10/26	12	38.15	2	38.18	38.15	10	10,434	0.10%
2022/10/25	0	0.00	5	38.46	38.75	-5	10,655	-0.05%
2022/10/24	5	38.95	0.1	38.75	38.70	4.9	10,661	0.05%
2022/10/20	1	37.50	1	38.65	38.65	0	10,581	0.00%
2022/10/19	4	38.25	0	0.00	38.15	4	10,544	0.04%
2022/10/18	3	39.05	0	0.00	38.90	3	10,689	0.03%
2022/10/17	1	38.00	2	38.75	39.10	-1	10,730	-0.01%
2022/10/14	1	39.05	3	39.28	39.10	-2	10,733	-0.02%
2022/10/13	13	37.29	3	38.02	37.20	10	10,777	0.09%
2022/10/12	1	38.45	3	38.85	39.00	-2	10,866	-0.02%
2022/10/07	0	0.00	30	39.25	39.20	-30	10,890	-0.28%
2022/10/06	2	38.85	2	39.20	39.20	0	10,921	0.00%
2022/10/05	2	39.23	23	39.22	39.20	-21	10,898	-0.19%
2022/10/04	2	38.50	5	38.83	39.30	-3	10,783	-0.03%
2022/10/03	0	0.00	18.2	37.61	38.10	-18.2	10,661	-0.17%
2022/09/30	15	37.37	17	37.21	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	0	35.85	35.90	0	10,539	0.00%
2022/09/28	34	35.91	10	35.15	35.25	24	10,558	0.23%
2022/09/26	26.6	37.30	2	37.10	37.20	24.6	10,454	0.24%
2022/09/23	0	0.00	0	39.40	39.00	0	10,523	0.00%
2022/09/21	6	39.15	1	39.70	38.85	5	10,574	0.05%
2022/09/20	0	0.00	1	39.25	39.35	-1	10,530	-0.01%
2022/09/19	1	39.50	1.3	39.12	39.00	-0.3	10,591	0.00%
2022/09/16	9	39.22	0.2	39.35	39.00	8.8	10,671	0.08%
2022/09/15	6	39.63	15	39.47	39.60	-9	10,794	-0.08%
2022/09/14	0	0.00	21	39.45	39.55	-21	10,933	-0.19%
2022/09/13	1	39.80	6	39.92	40.00	-5	11,066	-0.05%
2022/09/12	0	0.00	11	39.80	39.85	-11	11,356	-0.10%
2022/09/08	10	38.75	3	39.10	39.10	7	11,407	0.06%
2022/09/07	1	37.50	0	0.00	37.50	1	11,508	0.01%
2022/09/06	4	37.81	0	0.00	37.80	4	11,585	0.03%
2022/09/05	4	37.70	8	37.65	37.85	-4	11,855	-0.03%
2022/09/02	17	38.14	0	0.00	38.05	17	12,013	0.14%
2022/09/01	16	38.81	0.3	38.85	38.65	15.8	11,982	0.13%
2022/08/31	10	39.41	0	0.00	39.55	10	11,877	0.08%
2022/08/29	1	39.45	2	39.15	39.40	-1	11,903	-0.01%
2022/08/26	8	40.46	0.1	40.50	40.45	8	11,929	0.07%
2022/08/25	0	0.00	2.5	40.23	40.35	-2.5	11,897	-0.02%
2022/08/24	1	40.35	13.2	40.21	40.15	-12.2	11,867	-0.10%
2022/08/23	34	39.79	6	39.68	39.85	28	11,826	0.24%
2022/08/22	2	40.18	0	0.00	40.15	2	11,853	0.02%
2022/08/19	4	40.59	12.2	40.63	40.65	-8.2	11,942	-0.07%
2022/08/18	10	40.49	5	40.59	40.65	5	11,930	0.04%
2022/08/17	13	39.64	3	39.65	39.55	10	11,527	0.09%
2022/08/16	30	39.34	8.2	39.33	39.20	21.8	11,415	0.19%
2022/08/15	178	39.94	8	39.82	39.90	170	11,331	1.50%	大買/鉅額交易
2022/08/12	42	38.31	20	38.16	39.15	22	10,931	0.20%
2022/08/11	1	35.65	2	35.63	35.70	-1	10,485	-0.01%
2022/08/10	1	35.20	1	35.50	35.20	0	10,598	0.00%
2022/08/09	3	35.10	0	0.00	35.15	3	10,671	0.03%
2022/08/08	4	35.13	2	35.15	35.40	2	10,751	0.02%
2022/08/05	0	0.00	2	34.75	34.90	-2	10,838	-0.02%
2022/08/04	2	34.05	0	0.00	34.35	2	11,011	0.02%
2022/08/03	1	34.30	0	0.00	34.50	1	11,353	0.01%
2022/08/02	14.1	35.20	0	0.00	35.10	14.1	11,533	0.12%
2022/08/01	1	36.30	9	35.61	36.20	-8	11,541	-0.07%
2022/07/28	8	35.06	0	0.00	34.90	8	11,664	0.07%
2022/07/26	3	35.50	11	35.55	35.10	-8	12,006	-0.07%
2022/07/25	5	36.00	3	35.98	36.00	2	12,154	0.02%
2022/07/22	5	34.90	2	34.98	34.90	3	12,173	0.02%
2022/07/21	2.2	34.90	2	35.05	35.05	0.2	12,496	0.00%
2022/07/20	12	34.56	6	34.81	34.85	6	13,085	0.05%
2022/07/19	10	36.08	24	35.34	36.05	-14	13,222	-0.11%
2022/07/18	10	34.15	1	34.80	35.10	9	13,270	0.07%
2022/07/15	2	33.95	1	33.85	33.95	1	13,581	0.01%
2022/07/14	1	34.25	0	0.00	34.35	1	14,020	0.01%
2022/07/13	4	34.09	13	34.11	33.80	-9	14,450	-0.06%
2022/07/11	0	0.00	1	34.60	34.75	-1	16,432	-0.01%
2022/07/08	3	35.18	4	35.05	35.20	-1	17,518	-0.01%
2022/07/07	2	33.00	4	34.10	34.15	-2	17,960	-0.01%
2022/07/06	6	33.15	1	33.40	33.20	5	18,262	0.03%
2022/07/05	2	34.05	0	0.00	34.30	2	18,742	0.01%
2022/07/04	2	33.58	4	33.19	33.40	-2	19,064	-0.01%
2022/07/01	0	0.00	1	34.30	33.10	-1	19,182	-0.01%
2022/06/30	2	33.90	1	34.15	33.85	1	19,088	0.01%
2022/06/28	3	35.55	2	35.23	35.55	1	19,123	0.01%
2022/06/27	2	36.05	3	35.97	36.25	-1	19,247	-0.01%
2022/06/24	2	34.80	0	0.00	35.00	2	19,434	0.01%
2022/06/23	0	0.00	7	35.39	34.90	-7	19,826	-0.04%
2022/06/22	2	36.20	3	35.87	35.30	-1	19,939	-0.01%
2022/06/21	3.1	36.74	15	36.47	37.10	-12	20,052	-0.06%
2022/06/20	4	36.46	23	35.77	35.40	-19	20,063	-0.09%
2022/06/17	6	38.15	3	38.07	38.05	3	20,080	0.01%
2022/06/16	4	39.26	2	39.65	38.55	2	20,302	0.01%
2022/06/15	3	40.38	4	40.50	40.05	-1	20,177	0.00%
2022/06/14	17	40.09	10	40.30	40.10	7	20,186	0.03%
2022/06/13	14	41.83	26	41.69	41.55	-12	20,189	-0.06%
2022/06/10	3	42.98	4	43.00	43.05	-1	20,320	0.00%
2022/06/09	11	43.50	0	0.00	43.50	11	20,501	0.05%
2022/06/07	3	43.47	2	43.45	43.60	1	21,127	0.00%
2022/06/06	2	42.95	9	43.14	43.50	-7	21,937	-0.03%
2022/06/02	4	43.10	0	0.00	43.05	4	23,276	0.02%
2022/06/01	0	0.00	1	43.50	43.50	-1	24,187	0.00%
2022/05/31	3	43.43	0	0.00	43.40	3	24,685	0.01%
2022/05/30	0	0.00	7	43.96	43.95	-7	25,052	-0.03%
2022/05/27	1.1	42.88	0	0.00	43.30	1.1	25,972	0.00%
2022/05/26	4	43.34	0	0.00	43.10	4	27,434	0.01%
2022/05/25	4	43.76	2	43.65	44.00	2	28,106	0.01%
2022/05/24	31	44.77	38	44.47	44.10	-7	28,713	-0.02%
2022/05/23	3	44.53	6	44.59	44.75	-3	29,280	-0.01%
2022/05/20	2	43.73	7	44.01	44.00	-5	30,567	-0.02%
2022/05/19	12	42.56	7	42.35	42.80	5	32,307	0.02%
2022/05/18	1	44.00	2	44.35	44.35	-1	32,193	0.00%
2022/05/17	3	43.93	5	43.95	43.40	-2	32,340	-0.01%
2022/05/16	2.9	43.61	0	0.00	43.40	2.9	32,550	0.01%
2022/05/13	0	0.00	1	44.10	44.05	-1	32,778	0.00%
2022/05/12	4.1	43.99	8	44.14	43.20	-3.9	32,971	-0.01%
2022/05/11	16	44.17	6	44.63	44.20	10	33,247	0.03%
2022/05/10	7	42.65	4	42.55	43.25	3	33,356	0.01%
2022/05/09	12.3	43.94	9	43.76	43.70	3.3	33,675	0.01%
2022/05/06	8	44.81	1	44.90	45.00	7	33,997	0.02%
2022/05/05	4	45.83	0	0.00	45.90	4	34,340	0.01%
2022/05/04	9	44.42	8	44.48	44.25	1	34,184	0.00%
2022/05/03	10	44.46	1	44.30	44.80	9	34,135	0.03%
2022/04/29	14.1	44.59	0	0.00	44.40	14.1	34,173	0.04%
2022/04/28	8	44.74	8	44.69	44.40	0	34,662	0.00%
2022/04/27	6	44.70	1.4	44.87	44.40	4.7	34,657	0.01%
2022/04/26	30.1	47.04	15	46.65	46.20	15.1	34,331	0.04%
2022/04/25	36.1	48.81	21	48.88	48.50	15.1	33,674	0.04%
2022/04/22	33.4	50.73	24	50.16	50.20	9.4	33,346	0.03%
2022/04/21	24.2	51.07	4	51.15	50.60	20.2	33,109	0.06%
2022/04/20	13	52.72	22	52.29	52.20	-9	32,891	-0.03%
2022/04/19	23	53.73	18	53.47	53.90	5	32,581	0.02%
2022/04/18	24	53.91	11.3	54.49	53.00	12.7	32,184	0.04%
2022/04/15	39.6	55.47	111.4	55.76	55.00	-71.8	31,634	-0.23%	大賣/
2022/04/14	19.1	53.75	43.2	54.28	54.00	-24.1	30,359	-0.08%
2022/04/13	10.3	52.50	56	52.68	53.00	-45.7	29,278	-0.16%
2022/04/12	7.2	51.60	16.3	52.12	51.70	-9.1	28,859	-0.03%
2022/04/11	3	51.87	6	51.43	51.70	-3	28,640	-0.01%
2022/04/08	11	49.80	23.5	50.37	51.00	-12.5	28,184	-0.04%
2022/04/07	6	49.82	4	48.99	48.75	2	27,881	0.01%
2022/04/06	3	49.43	0.1	49.75	49.80	3	27,734	0.01%
2022/04/01	2	48.68	5	49.19	49.50	-3	27,704	-0.01%
2022/03/31	12.1	49.09	7	49.22	49.00	5.1	27,783	0.02%
2022/03/30	7	48.81	13.1	49.03	49.35	-6.1	27,849	-0.02%
2022/03/29	8.6	49.30	12	49.04	49.00	-3.4	27,771	-0.01%
2022/03/28	20.4	49.65	21	49.90	49.95	-0.7	27,694	0.00%
2022/03/25	3.3	51.80	9.1	51.89	52.20	-5.8	27,615	-0.02%
2022/03/24	7	51.66	5	51.82	51.70	2	27,879	0.01%
2022/03/23	4	50.70	7.1	51.07	51.20	-3.1	28,176	-0.01%
2022/03/22	8	51.04	8	51.33	50.90	0	28,074	0.00%
2022/03/21	15	50.61	8.2	50.65	50.20	6.8	27,802	0.02%
2022/03/18	5	49.37	1	49.65	49.40	4	27,719	0.01%
2022/03/17	20	49.05	5	49.01	49.05	15	28,002	0.05%
2022/03/16	5.2	48.92	8	48.69	48.65	-2.8	28,087	-0.01%
2022/03/15	20.3	49.04	19	49.72	48.40	1.3	27,987	0.00%
2022/03/14	8.2	49.93	11	50.13	50.30	-2.8	28,451	-0.01%
2022/03/11	5.2	49.99	4	50.55	49.90	1.2	28,866	0.00%
2022/03/10	26.2	49.66	24.3	49.66	49.75	1.9	28,819	0.01%
2022/03/09	41	49.68	43	49.61	49.45	-2	28,546	-0.01%
2022/03/08	61	51.85	53.2	52.00	50.10	7.9	27,909	0.03%
2022/03/07	51.2	53.30	32.2	52.93	52.70	19	26,610	0.07%
2022/03/04	25.5	53.77	19	53.65	53.30	6.5	25,975	0.02%
2022/03/03	10	53.65	14	53.56	53.70	-4	25,921	-0.02%
2022/03/02	20.2	53.89	60.2	54.05	53.30	-40.1	26,163	-0.15%
2022/03/01	25.1	54.05	28	54.73	53.10	-2.9	25,806	-0.01%
2022/02/25	18	51.97	21	51.93	52.40	-3	25,171	-0.01%
2022/02/24	18	50.87	53.6	50.90	50.00	-35.5	24,996	-0.14%
2022/02/23	11	52.30	5	52.12	52.20	6	24,477	0.02%
2022/02/22	30	52.52	49	52.55	51.50	-19	24,043	-0.08%
2022/02/21	40	52.16	104	52.94	53.00	-64	22,923	-0.28%	大賣/
2022/02/18	3	49.03	5	49.08	49.35	-2	21,290	-0.01%
2022/02/17	11	48.67	11	48.76	48.70	0	21,620	0.00%
2022/02/16	5	48.85	3	48.85	48.60	2	21,735	0.01%
2022/02/15	0	0.00	25	49.46	48.85	-25	22,306	-0.11%
2022/02/14	8	48.78	5	48.75	49.00	3	23,658	0.01%
2022/02/11	4	49.10	33	49.38	49.00	-29	23,657	-0.12%
2022/02/10	48	49.10	28	49.14	49.05	20	24,768	0.08%
2022/02/09	28	48.81	45	48.49	48.50	-17	26,164	-0.06%
2022/02/08	65	48.06	68	47.94	48.05	-3	25,747	-0.01%
2022/02/07	11	46.51	57	46.77	47.50	-46	25,531	-0.18%
2022/01/26	15	44.17	3	44.17	44.10	12	25,252	0.05%
2022/01/25	10	44.52	12	44.69	44.20	-2	25,659	-0.01%
2022/01/24	4	44.50	0	0.00	44.70	4	26,549	0.02%
2022/01/21	33	45.69	98	45.96	45.55	-65	26,751	-0.24%
2022/01/20	5	44.65	13	44.62	45.45	-8	26,341	-0.03%
2022/01/19	3	43.93	0	0.00	43.70	3	26,647	0.01%
2022/01/18	2	44.53	0	0.00	44.35	2	26,715	0.01%
2022/01/17	4	44.13	0	0.00	44.20	4	26,777	0.01%
2022/01/14	10	44.16	0	0.00	44.25	10	27,100	0.04%
2022/01/13	3	45.23	32	45.20	45.15	-29	27,489	-0.11%
2022/01/12	2	44.58	5	44.55	44.55	-3	27,455	-0.01%
2022/01/11	13	44.13	5	44.05	44.10	8	27,513	0.03%
2022/01/10	24	44.04	0	0.00	44.05	24	27,959	0.09%
2022/01/07	11	44.74	29	44.73	44.60	-18	28,085	-0.06%
2022/01/06	14.1	45.19	2	45.03	45.20	12.1	28,276	0.04%
2022/01/05	5	45.27	2	45.10	45.05	3	28,627	0.01%
2022/01/04	29	45.42	3	45.48	45.30	26	28,811	0.09%
2022/01/03	22	45.85	2	45.90	45.80	20	28,948	0.07%
2021/12/30	28	46.33	4	46.20	46.25	24	29,092	0.08%
2021/12/29	4	46.39	4	46.44	46.35	0	29,190	0.00%
2021/12/28	3	46.20	0	0.00	46.35	3	29,352	0.01%
2021/12/27	13	46.22	0	0.00	46.15	13	29,712	0.04%
2021/12/24	13	46.94	2	47.40	46.80	11	29,868	0.04%
2021/12/23	2	47.33	1.2	47.34	47.35	0.8	29,994	0.00%
2021/12/22	9.2	47.62	32	47.59	47.45	-22.8	30,262	-0.08%
2021/12/21	66.2	47.94	56	47.95	47.90	10.2	30,252	0.03%
2021/12/20	12	48.52	30	48.69	48.75	-18	30,013	-0.06%
2021/12/17	33	48.05	26	48.08	47.65	7	29,641	0.02%
2021/12/16	2	47.08	4	47.04	47.10	-2	29,247	-0.01%
2021/12/15	3	47.00	8	47.17	47.00	-5	29,461	-0.02%
2021/12/14	22	47.12	12	47.28	46.70	10	29,633	0.03%
2021/12/13	23	48.29	37.2	48.12	47.90	-14.2	29,623	-0.05%
2021/12/10	11	47.22	2	47.08	47.00	9	29,509	0.03%
2021/12/09	11	47.44	9.2	47.84	47.30	1.8	29,827	0.01%
2021/12/08	40	48.65	32.3	48.19	47.60	7.7	30,311	0.03%
2021/12/07	7	47.57	36	47.66	47.95	-29	29,991	-0.10%
2021/12/06	8	46.28	17.2	46.46	46.20	-9.2	29,525	-0.03%
2021/12/03	17	46.41	1	46.50	46.20	16	29,605	0.05%
2021/12/02	3	46.07	9	46.24	46.30	-6	29,860	-0.02%
2021/12/01	2	46.18	11	45.96	46.20	-9	29,959	-0.03%
2021/11/30	14	46.30	18	46.19	46.05	-4	30,063	-0.01%
2021/11/29	21	46.30	18	46.13	46.20	3	30,010	0.01%
2021/11/26	53.1	47.81	20.8	47.71	47.75	32.3	30,027	0.11%
2021/11/25	78	47.93	108	47.56	47.65	-30	29,704	-0.10%	大賣/
2021/11/24	55	46.98	45.1	47.09	47.05	9.9	29,565	0.03%
2021/11/23	50	45.75	58	45.99	45.65	-8	29,073	-0.03%
2021/11/22	43	43.87	29	43.58	44.65	14	29,884	0.05%
2021/11/19	6	44.10	93	43.93	43.70	-87	30,030	-0.29%
2021/11/18	8	44.76	11	44.61	44.55	-3	30,294	-0.01%
2021/11/17	18	45.30	8	45.14	45.05	10	30,370	0.03%
2021/11/16	19.8	46.13	11	46.81	45.45	8.8	30,546	0.03%
2021/11/15	22	46.98	6	46.89	46.75	16	30,484	0.05%
2021/11/12	72	49.71	20	48.99	48.30	52	31,117	0.17%
2021/11/11	24	48.75	72.3	49.68	49.40	-48.3	31,100	-0.16%
2021/11/10	17.1	46.66	7	46.72	46.75	10.1	30,032	0.03%
2021/11/09	130.2	47.08	29	47.17	46.90	101.2	30,377	0.33%	大買/鉅額交易
2021/11/08	22	45.24	47.1	46.14	46.35	-25.1	29,604	-0.08%
2021/11/05	5	42.10	2	42.10	42.15	3	28,942	0.01%
2021/11/04	3	42.58	8	42.30	42.55	-5	29,010	-0.02%
2021/11/03	2	41.10	14	41.55	41.75	-12	29,328	-0.04%
2021/11/02	20.2	40.74	17	40.39	40.30	3.2	29,348	0.01%
2021/11/01	51.4	41.24	26	42.33	41.10	25.4	29,188	0.09%
2021/10/29	18.5	44.08	5	44.08	44.15	13.5	28,525	0.05%
2021/10/28	0.3	44.95	0	0.00	44.95	0.3	28,490	0.00%
2021/10/27	47	45.03	15	45.05	45.10	32	28,676	0.11%
2021/10/26	0	0.00	1	45.15	45.15	-1	28,861	0.00%
2021/10/25	1	45.20	1	45.00	45.15	0	29,402	0.00%
2021/10/22	4	45.49	4	45.14	45.05	0	30,261	0.00%
2021/10/21	13	46.41	19.5	46.08	46.30	-6.5	30,821	-0.02%
2021/10/20	1	44.50	26	44.55	44.55	-25	31,203	-0.08%
2021/10/19	12.5	44.57	10	44.55	44.50	2.5	31,961	0.01%
2021/10/18	1	45.25	14	45.85	45.00	-13	33,279	-0.04%
2021/10/15	8	45.01	16	44.93	44.90	-8	34,479	-0.02%
2021/10/14	1	44.70	2	44.82	44.75	-1	35,965	0.00%
2021/10/13	1	44.30	7	44.65	44.60	-6	38,464	-0.02%
2021/10/12	0	0.00	1	44.60	44.60	-1	39,356	0.00%
2021/10/08	3.2	44.65	4	44.54	44.55	-0.8	40,508	0.00%
2021/10/07	1	44.50	12	44.46	44.65	-11	41,538	-0.03%
2021/10/06	12	44.42	22	44.10	44.45	-10	43,305	-0.02%
2021/10/05	3	44.40	10	44.64	44.90	-7	45,729	-0.02%
2021/10/04	2	44.50	7	44.67	44.20	-5	46,599	-0.01%
2021/10/01	12	45.03	3	45.00	45.10	9	47,959	0.02%
2021/09/30	13	45.62	5.1	45.43	45.85	8	49,915	0.02%
2021/09/29	7	45.00	26	45.22	45.00	-19	51,403	-0.04%
2021/09/28	5	45.05	1	45.15	45.00	4	53,570	0.01%
2021/09/27	20.5	45.57	20	46.10	45.30	0.5	57,480	0.00%
2021/09/24	4.1	45.90	5	45.99	45.70	-0.9	62,167	0.00%
2021/09/23	3.3	46.01	4	45.94	45.80	-0.8	69,601	0.00%
2021/09/22	21	45.43	21.2	45.79	45.75	-0.2	76,836	0.00%
2021/09/17	20.5	47.91	3	47.90	47.75	17.5	80,788	0.02%
2021/09/16	8	48.69	5	49.03	48.40	3	82,968	0.00%
2021/09/15	54	48.43	57	48.60	48.75	-3	83,489	0.00%
2021/09/14	90	49.34	31.7	49.23	49.30	58.3	84,968	0.07%
2021/09/13	15	50.21	16.4	49.99	50.50	-1.4	86,300	0.00%
2021/09/10	15	48.76	20	49.04	48.75	-5	86,105	-0.01%
2021/09/09	3.1	47.68	3	48.05	47.90	0.1	86,148	0.00%
2021/09/08	13	48.19	2.2	47.63	47.05	10.8	86,592	0.01%
2021/09/07	12	49.23	8	49.46	48.35	4	86,871	0.00%
2021/09/06	2	49.28	3	49.53	49.20	-1	86,924	0.00%
2021/09/03	13.1	49.28	2	49.10	48.85	11.1	87,286	0.01%
2021/09/02	6	49.36	26	49.12	48.60	-20	87,905	-0.02%
2021/09/01	25	50.82	21.3	50.49	50.20	3.7	88,583	0.00%
2021/08/31	16.1	50.36	4	50.40	50.60	12.1	88,670	0.01%
2021/08/30	22	50.26	12	50.03	49.95	10	89,428	0.01%
2021/08/27	46.2	49.30	48	49.45	50.20	-1.9	90,186	0.00%
2021/08/26	95.1	50.43	105	50.16	49.00	-9.9	90,929	-0.01%	大賣/
2021/08/25	37.5	48.03	4	48.00	48.10	33.5	92,275	0.04%
2021/08/24	9.2	47.16	36	47.68	48.35	-26.8	93,545	-0.03%
2021/08/23	14	47.68	13	47.81	47.70	1	96,102	0.00%
2021/08/20	38.4	46.29	35	46.20	46.00	3.4	97,374	0.00%
2021/08/19	6.2	47.66	14.3	47.53	46.55	-8.1	98,081	-0.01%
2021/08/18	187.3	45.86	189.1	46.20	48.55	-1.9	98,353	0.00%	大買/大賣/
2021/08/17	27.7	49.20	26	49.76	47.00	1.7	97,910	0.00%
2021/08/16	46	51.05	22	50.54	50.40	24	97,863	0.02%
2021/08/13	32.1	52.54	19	52.32	52.30	13.1	98,613	0.01%
2021/08/12	26.7	52.26	126	51.67	53.50	-99.3	99,398	-0.10%	大賣/
2021/08/11	157.1	52.23	28.3	52.51	50.90	128.8	100,420	0.13%	大買/鉅額交易
2021/08/10	11.1	51.42	15	51.07	50.90	-3.9	99,818	0.00%
2021/08/09	11	52.04	13	52.10	51.50	-2	101,040	0.00%
2021/08/06	4	51.05	7	51.01	51.00	-3	102,182	0.00%
2021/08/05	8.1	51.24	8	51.28	50.90	0.1	103,966	0.00%
2021/08/04	17	52.55	6	52.95	52.20	11	105,230	0.01%
2021/08/03	32	53.06	29	53.50	53.50	3	108,385	0.00%
2021/08/02	7	52.66	4	53.90	54.10	3	110,971	0.00%
2021/07/30	31	53.43	25	53.11	52.00	6	111,955	0.01%
2021/07/29	17.1	52.75	36.3	52.57	53.60	-19.1	113,192	-0.02%
2021/07/28	22.1	51.28	52	52.16	51.30	-29.9	114,079	-0.03%
2021/07/27	24	52.08	59	52.68	51.60	-35	115,128	-0.03%
2021/07/26	30	53.18	24.3	53.44	52.80	5.7	116,132	0.00%
2021/07/23	13.1	54.32	20.5	54.43	55.20	-7.3	116,839	-0.01%
2021/07/22	68.3	55.08	89	54.98	53.60	-20.7	116,605	-0.02%
2021/07/21	158.1	59.44	166	58.52	56.50	-8	116,067	-0.01%	大買/大賣/
2021/07/20	123.5	59.13	167	58.35	58.40	-43.6	115,458	-0.04%	大買/大賣/
2021/07/19	244.8	60.55	150	60.35	60.00	94.8	115,103	0.08%	大買/大賣/
2021/07/16	71.1	58.52	48	58.33	58.30	23.1	115,684	0.02%
2021/07/15	42.5	56.97	36.1	56.91	58.50	6.4	116,177	0.01%
2021/07/14	54.3	54.83	94	55.10	54.40	-39.7	116,278	-0.03%
2021/07/13	77.1	58.82	81.6	57.47	56.30	-4.5	116,504	0.00%
2021/07/12	133	59.71	69	60.30	59.60	64	116,141	0.06%	大買/
2021/07/09	47.2	57.53	22	57.55	56.90	25.2	114,318	0.02%
2021/07/08	51	57.85	62	57.65	58.00	-11	115,233	-0.01%
2021/07/07	154.6	57.97	147	57.83	57.10	7.6	114,284	0.01%	大買/大賣/
2021/07/06	53.1	60.19	81	60.45	59.50	-27.9	113,346	-0.02%
2021/07/05	137	61.50	96	61.14	60.50	41	112,774	0.04%	大買/
2021/07/02	182	61.51	152	60.74	59.90	30	112,517	0.03%	大買/大賣/
2021/07/01	289.1	60.34	270	60.28	60.30	19.1	110,796	0.02%	大買/大賣/
2021/06/30	446.4	61.11	272	61.06	59.50	174.4	106,551	0.16%	大買/大賣/鉅額交易
2021/06/29	246.7	55.93	256.6	56.38	57.90	-9.9	99,335	-0.01%	大買/大賣/
2021/06/28	74.1	51.06	108.1	51.07	52.70	-34	92,252	-0.04%	大賣/
2021/06/25	152	48.45	88.2	48.46	47.95	63.8	88,275	0.07%	大買/
2021/06/24	17	46.91	95	46.98	46.50	-78	86,098	-0.09%
2021/06/23	95.1	47.41	73	47.29	45.80	22.1	85,332	0.03%
2021/06/22	66	46.97	61.5	47.22	48.00	4.5	83,604	0.01%
2021/06/21	49	44.12	10	43.93	43.80	39	81,795	0.05%
2021/06/18	2.1	45.70	4	45.86	45.50	-1.9	81,400	0.00%
2021/06/17	18.1	46.34	32	46.80	45.95	-13.9	80,959	-0.02%
2021/06/16	50	46.68	23	46.73	45.75	27	80,404	0.03%
2021/06/15	19.1	46.52	51	46.48	47.05	-31.9	79,901	-0.04%
2021/06/11	21	45.91	24	46.43	45.95	-3	79,516	0.00%
2021/06/10	27.1	45.62	43.5	45.63	46.55	-16.4	79,163	-0.02%
2021/06/09	77.6	46.06	7	46.06	45.75	70.6	78,380	0.09%
2021/06/08	16.1	48.33	14	48.34	47.80	2.1	77,628	0.00%
2021/06/07	37.5	47.54	31.2	47.37	47.60	6.3	77,228	0.01%
2021/06/04	37.1	49.61	66	49.59	48.60	-28.9	76,205	-0.04%
2021/06/03	44	49.59	90	49.12	48.80	-46	75,253	-0.06%
2021/06/02	118	49.38	112	49.47	49.05	6	74,534	0.01%	大買/大賣/
2021/06/01	70	46.93	69	46.77	47.90	1	72,757	0.00%
2021/05/31	112.1	47.82	109.1	47.63	46.00	3	72,920	0.00%	大買/大賣/
2021/05/28	33	44.32	82.8	44.44	44.95	-49.8	70,381	-0.07%
2021/05/27	63	41.37	62	41.69	40.90	1	69,091	0.00%
2021/05/26	37.6	40.02	39	40.17	40.70	-1.4	68,443	0.00%
2021/05/25	28	40.44	21	39.84	39.75	7	67,979	0.01%
2021/05/24	46	40.22	44	39.99	40.20	2	67,863	0.00%
2021/05/21	62	39.99	42	40.10	40.30	20	67,958	0.03%
2021/05/20	63	40.01	53	40.12	39.50	10	66,983	0.01%
2021/05/19	40	40.42	34	40.63	41.50	6	65,721	0.01%
2021/05/18	2	37.75	7	37.26	37.75	-5	64,142	-0.01%
2021/05/17	27	34.84	51	34.54	34.35	-24	63,937	-0.04%
2021/05/14	47.2	37.45	60	37.50	37.40	-12.8	62,629	-0.02%
2021/05/13	55.2	39.93	71	39.78	39.35	-15.8	60,892	-0.03%
2021/05/12	69.3	46.12	40	46.18	43.70	29.3	58,931	0.05%
2021/05/11	170.3	52.00	121	52.29	48.55	49.3	57,459	0.09%	大買/大賣/
2021/05/10	139	51.60	188.3	52.00	53.00	-49.3	54,145	-0.09%	大買/大賣/
2021/05/07	143	48.79	95	48.70	49.40	48	51,262	0.09%	大買/
2021/05/06	169	48.52	162.1	48.45	49.45	6.9	49,859	0.01%	大買/大賣/
2021/05/05	124	46.33	99	46.56	45.95	25	48,126	0.05%	大買/
2021/05/04	63	46.58	159	45.60	43.70	-96	46,697	-0.21%	大賣/
2021/05/03	183	49.90	104	49.53	48.45	79	45,015	0.18%	大買/大賣/
2021/04/29	83	48.36	117.2	48.75	48.00	-34.2	43,382	-0.08%	大賣/
2021/04/28	23.5	46.64	85	47.38	46.45	-61.5	41,922	-0.15%
2021/04/27	94	48.52	30	49.38	47.85	64	41,642	0.15%
2021/04/26	142.1	47.90	80.8	48.13	48.70	61.3	40,781	0.15%	大買/
2021/04/23	92.6	46.33	60	46.36	45.70	32.6	39,893	0.08%
2021/04/22	162.5	50.69	119	51.43	48.30	43.5	38,942	0.11%	大買/大賣/
2021/04/21	29	45.64	59.3	46.22	48.00	-30.2	35,741	-0.08%
2021/04/20	65.3	45.46	52	45.54	46.50	13.3	34,540	0.04%
2021/04/19	48	45.22	59	44.93	46.05	-11	33,267	-0.03%
2021/04/16	45	41.85	40	41.50	41.90	5	31,918	0.02%
2021/04/15	37	40.47	38	40.44	40.15	-1	30,497	0.00%
2021/04/14	45	40.01	69	40.76	39.95	-24	30,141	-0.08%
2021/04/13	13	39.83	13	39.96	39.55	0	28,521	0.00%
2021/04/12	22	40.80	51	40.45	40.80	-29	28,017	-0.10%
2021/04/09	52	39.15	72.8	38.82	38.50	-20.8	26,927	-0.08%
2021/04/08	103.1	39.64	54	40.07	39.35	49.1	26,031	0.19%	大買/
2021/04/07	80	36.95	62.4	37.18	37.85	17.6	24,214	0.07%
2021/04/06	1	34.45	36.1	34.16	34.45	-35.1	22,297	-0.16%
2021/04/01	3	31.17	15	31.40	31.35	-12	22,073	-0.05%
2021/03/31	7	31.28	15	31.49	31.35	-8	22,107	-0.04%
2021/03/30	0	0.00	10	30.87	31.10	-10	21,953	-0.05%
2021/03/29	1	30.50	5.4	30.36	30.50	-4.4	22,022	-0.02%
2021/03/26	0	0.00	3	29.78	29.80	-3	23,036	-0.01%
2021/03/25	4	29.59	2	29.58	29.65	2	23,726	0.01%
2021/03/24	5	29.42	5	29.42	29.40	0	24,143	0.00%
2021/03/23	6	29.80	9	29.94	29.90	-3	24,409	-0.01%
2021/03/22	5	29.37	16	29.56	29.70	-11	24,926	-0.04%
2021/03/19	14	29.36	0	0.00	29.35	14	25,487	0.05%
2021/03/18	2	29.78	2	29.80	29.75	0	25,978	0.00%
2021/03/17	18	29.29	13	29.70	29.70	5	26,973	0.02%
2021/03/16	30	29.58	2	29.50	29.55	28	28,297	0.10%
2021/03/15	2	30.65	3	30.35	30.35	-1	28,818	0.00%
2021/03/12	13	30.35	6	30.55	30.60	7	29,225	0.02%
2021/03/11	4	31.08	5	30.69	30.60	-1	30,507	0.00%
2021/03/10	14	30.24	8	30.33	30.40	6	31,505	0.02%
2021/03/09	14	30.43	15	30.35	30.35	-1	32,527	0.00%
2021/03/08	62	29.77	37	29.82	29.55	25	32,658	0.08%
2021/03/05	73	30.90	54	30.76	30.20	19	32,969	0.06%
2021/03/04	95	32.98	139.1	33.16	32.80	-44.1	33,058	-0.13%	大賣/
2021/03/03	14	31.20	47	31.28	31.60	-33	32,025	-0.10%
2021/03/02	65	30.73	57	31.58	30.45	8	33,205	0.02%
2021/02/26	83	31.31	37.4	31.31	31.20	45.6	33,433	0.14%
2021/02/25	5	30.96	8	31.12	30.90	-3	33,046	-0.01%
2021/02/24	16	30.22	15	31.00	30.35	1	33,029	0.00%
2021/02/23	20	30.81	47	30.90	30.85	-27	32,714	-0.08%
2021/02/22	20	29.12	39.8	29.36	29.45	-19.8	32,028	-0.06%
2021/02/19	2	27.95	14	28.13	28.20	-12	31,837	-0.04%
2021/02/18	10	27.66	6	27.68	27.85	4	31,859	0.01%
2021/02/17	2	27.03	5.1	26.84	27.65	-3.1	31,818	-0.01%
2021/02/05	6	25.36	0	25.40	25.50	6	31,545	0.02%
2021/02/04	8	25.83	2	25.85	25.90	6	31,699	0.02%
2021/02/03	1	25.70	0	0.00	25.70	1	31,928	0.00%
2021/02/02	3	26.05	0	0.00	26.45	3	32,400	0.01%
2021/02/01	1	26.00	6	25.76	26.20	-5	32,775	-0.02%
2021/01/29	0	0.00	3	25.14	25.10	-3	33,013	-0.01%
2021/01/28	3	25.47	0	0.00	25.40	3	33,332	0.01%
2021/01/27	7	26.13	2	26.80	25.80	5	33,894	0.01%
2021/01/26	14	26.69	19	26.87	26.80	-5	35,106	-0.01%
2021/01/25	28	26.07	20	26.44	27.15	8	35,725	0.02%
2021/01/22	16	25.50	26	25.64	25.90	-10	36,213	-0.03%
2021/01/21	21	26.11	32	26.16	25.90	-11	36,365	-0.03%
2021/01/20	19	26.11	41	25.76	25.85	-22	37,058	-0.06%
2021/01/19	22	27.38	11	27.47	27.10	11	36,744	0.03%
2021/01/18	24	27.24	16	27.40	27.45	8	36,641	0.02%
2021/01/15	15	28.05	15	28.05	27.95	0	36,487	0.00%
2021/01/14	8	28.89	4	29.23	28.65	4	36,265	0.01%
2021/01/13	19	28.87	18	28.76	28.65	1	36,306	0.00%
2021/01/12	10	30.29	6	30.14	29.65	4	35,776	0.01%
2021/01/11	8	30.61	4	30.75	30.85	4	35,532	0.01%
2021/01/08	20	30.66	13	30.66	30.85	7	35,398	0.02%
2021/01/07	13	30.82	23	30.93	30.80	-10	35,250	-0.03%
2021/01/06	31	30.25	8	30.13	29.90	23	34,962	0.07%
2021/01/05	26	31.22	21	31.44	30.90	5	35,339	0.01%
2021/01/04	19	30.73	17	30.96	31.00	2	35,400	0.01%
2020/12/31	7	30.58	31	31.02	31.30	-24	35,206	-0.07%
2020/12/30	42	31.44	29	31.66	30.95	13	34,896	0.04%
2020/12/29	26	30.96	44	30.91	31.00	-18	34,474	-0.05%
2020/12/28	37	30.31	30	30.54	30.25	7	34,001	0.02%
2020/12/25	42.5	30.70	33	30.67	30.65	9.5	33,585	0.03%
2020/12/24	45	31.25	10	31.39	31.10	35	33,198	0.11%
2020/12/23	19	31.20	15	31.42	31.25	4	32,986	0.01%
2020/12/22	51	32.25	37	33.10	30.85	14	32,667	0.04%
2020/12/21	21	32.40	46	32.58	32.40	-25	31,440	-0.08%
2020/12/18	19	31.84	39	32.01	31.85	-20	30,695	-0.07%
2020/12/17	9	31.63	8	31.81	32.00	1	30,285	0.00%
2020/12/16	9	31.78	33	31.90	32.00	-24	29,947	-0.08%
2020/12/15	35	31.57	20	31.54	30.95	15	29,343	0.05%
2020/12/14	62	31.06	14	31.10	30.90	48	28,754	0.17%
2020/12/11	86	32.36	56.6	32.41	31.35	29.4	28,210	0.10%
2020/12/10	145.5	33.09	64	32.99	32.10	81.5	27,234	0.30%	大買/
2020/12/09	24	31.96	29	31.78	32.00	-5	25,915	-0.02%
2020/12/08	33	31.22	20	31.06	31.10	13	25,320	0.05%
2020/12/07	72	31.39	81.1	31.58	31.00	-9.1	24,861	-0.04%
2020/12/04	110	30.43	77	30.30	30.60	33	23,494	0.14%	大買/
2020/12/03	21	28.24	83.6	28.69	29.20	-62.6	22,316	-0.28%
2020/12/02	36	28.03	30	28.46	27.80	6	21,321	0.03%
2020/12/01	54	27.92	80.4	28.34	27.95	-26.4	20,950	-0.13%
2020/11/30	67	27.87	145.5	27.77	28.10	-78.5	20,195	-0.39%	大賣/
2020/11/27	27	26.56	28.8	26.71	26.85	-1.8	19,182	-0.01%
2020/11/26	58	25.58	86	25.93	26.35	-28	18,505	-0.15%
2020/11/25	9	24.36	43	24.36	24.85	-34	16,813	-0.20%
2020/11/24	6	23.99	5	23.79	23.75	1	16,303	0.01%
2020/11/23	15	23.84	20	24.14	24.30	-5	16,140	-0.03%
2020/11/20	17.1	23.82	4	23.89	23.75	13.1	15,843	0.08%
2020/11/19	12	24.05	4	24.11	24.05	8	15,636	0.05%
2020/11/18	57	24.64	26	24.83	24.60	31	15,415	0.20%
2020/11/17	22	24.58	45.5	24.65	24.65	-23.5	15,220	-0.15%
2020/11/16	9.1	24.12	12.5	24.01	24.15	-3.5	15,186	-0.02%
2020/11/13	19	24.45	5	24.44	24.15	14	15,049	0.09%
2020/11/12	14	24.44	18	24.59	24.75	-4	14,918	-0.03%
2020/11/11	22	24.79	20	24.98	24.65	2	14,680	0.01%
2020/11/10	45	25.13	32	24.85	24.90	13	14,494	0.09%
2020/11/09	15	24.59	41.4	24.80	24.85	-26.4	13,952	-0.19%
2020/11/06	8	24.26	12	24.42	24.10	-4	13,465	-0.03%
2020/11/05	8	23.97	24	24.20	23.85	-16	13,083	-0.12%
2020/11/04	15	24.16	8	24.28	24.50	7	12,721	0.06%
2020/11/03	59.7	24.02	51.3	24.09	24.10	8.4	12,087	0.07%
2020/11/02	22	22.58	52.9	22.62	23.15	-30.9	10,669	-0.29%
2020/10/30	10.4	22.33	24	22.29	21.90	-13.6	9,912	-0.14%
2020/10/29	11	22.86	5	23.20	22.65	6	9,077	0.07%
2020/10/28	22	22.83	39.3	22.90	22.90	-17.3	8,635	-0.20%
2020/10/27	5	20.93	3	21.27	21.50	2	7,762	0.03%
2020/10/26	12	21.02	8	21.05	21.05	4	7,681	0.05%
2020/10/23	2	20.78	8	20.66	21.00	-6	7,646	-0.08%
2020/10/22	6	20.95	9	20.95	20.65	-3	7,590	-0.04%
2020/10/21	2	21.40	5	21.31	21.30	-3	7,424	-0.04%
2020/10/20	6	20.42	0	0.00	20.35	6	7,186	0.08%
2020/10/19	5	20.87	6	20.88	20.80	-1	7,118	-0.01%
2020/10/16	7	21.22	2	21.25	21.15	5	7,049	0.07%
2020/10/15	2	21.65	0	0.00	21.60	2	6,976	0.03%
2020/10/14	1	21.85	0	22.05	22.00	1	6,894	0.01%
2020/10/13	5	22.36	8	22.29	22.30	-3	6,791	-0.04%
2020/10/12	0	0.00	44	21.67	22.00	-44	6,033	-0.73%
2020/10/08	7	19.92	0	0.00	20.00	7	5,673	0.12%
2020/10/07	9	19.78	3	19.73	19.75	6	5,705	0.11%
2020/10/06	0	0.00	1	19.90	19.90	-1	5,832	-0.02%
2020/10/05	2	19.50	1	19.60	19.55	1	5,856	0.02%
2020/09/30	2	19.63	0	0.00	19.65	2	5,996	0.03%
2020/09/28	1	19.00	5	19.10	19.05	-4	5,984	-0.07%
2020/09/25	9	18.91	0	0.00	18.95	9	6,021	0.15%
2020/09/24	12	19.57	3	19.55	19.10	9	6,006	0.15%
2020/09/23	0	0.00	1	20.00	20.00	-1	5,953	-0.02%
2020/09/21	8	20.95	2	20.82	20.65	6	6,179	0.10%
2020/09/18	0	0.00	2	20.93	21.00	-2	6,485	-0.03%
2020/09/15	11	20.41	0	0.00	20.50	11	7,356	0.15%
2020/09/14	9	20.66	0	0.00	20.70	9	7,588	0.12%
2020/09/11	22	21.76	4	21.90	21.40	18	7,495	0.24%
2020/09/10	2	22.70	0	0.00	22.90	2	7,258	0.03%
2020/09/09	2	22.85	2	22.50	22.85	0	7,234	0.00%
2020/09/08	1	22.10	2	22.25	22.15	-1	7,240	-0.01%
2020/09/07	8	22.45	4	22.34	22.45	4	7,304	0.05%
2020/09/04	6	21.65	0	21.75	21.65	6	7,277	0.08%
2020/09/03	4	22.15	2	22.20	22.10	2	7,259	0.03%
2020/09/02	5	22.30	2	22.38	22.40	3	7,250	0.04%
2020/09/01	0	0.00	1	21.65	21.70	-1	7,186	-0.01%
2020/08/27	1	21.10	0	0.00	21.00	1	7,174	0.01%
2020/08/26	2	21.50	0	0.00	21.45	2	7,160	0.03%
2020/08/25	0	0.00	5	21.55	21.60	-5	7,170	-0.07%
2020/08/24	0	0.00	2	21.45	21.45	-2	7,229	-0.03%
2020/08/21	0	0.00	2	21.20	21.35	-2	7,316	-0.03%
2020/08/20	0	0.00	8	20.51	20.55	-8	7,288	-0.11%
2020/08/19	6	20.85	0	0.00	20.85	6	7,141	0.08%
2020/08/18	7	21.46	0	0.00	21.40	7	7,074	0.10%
2020/08/17	2	21.25	0	0.00	21.35	2	7,102	0.03%
2020/08/13	1	21.95	0	0.00	21.80	1	7,062	0.01%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	4	22.59	3	22.95	22.20	1	6,987	0.01%
2020/08/10	1	22.25	0	0.00	22.50	1	6,916	0.01%
2020/08/07	1	22.25	2	22.30	22.25	-1	6,928	-0.01%
2020/08/06	1	22.95	0	0.00	22.70	1	6,895	0.01%
2020/08/05	2	23.05	0	0.00	22.70	2	6,924	0.03%
2020/07/31	1	23.30	0	0.00	23.25	1	6,990	0.01%
2020/07/30	2	23.50	0	0.00	23.65	2	7,009	0.03%
2020/07/28	1	22.30	1	21.95	22.00	0	7,185	0.00%
2020/07/27	8	23.04	0	0.00	22.65	8	7,211	0.11%
2020/07/24	8	24.03	5	24.00	23.80	3	7,190	0.04%
2020/07/23	2	24.30	0	0.00	24.25	2	7,201	0.03%
2020/07/22	2	24.50	0	0.00	24.60	2	7,312	0.03%
2020/07/20	1	24.35	0	0.00	24.55	1	7,341	0.01%
2020/07/17	2	24.73	0	0.00	24.60	2	7,342	0.03%
2020/07/16	0	0.00	1	25.00	25.05	-1	7,371	-0.01%
2020/07/15	3	24.90	2	24.90	25.05	1	7,408	0.01%
2020/07/14	1	25.85	0	0.00	25.80	1	7,402	0.01%
2020/07/13	2	26.13	0	0.00	26.00	2	7,330	0.03%
2020/07/10	1	26.95	0	0.00	26.70	1	7,282	0.01%
2020/07/09	8	27.21	8	27.18	27.30	0	7,226	0.00%
2020/07/08	6	26.75	2	26.75	26.80	4	7,106	0.06%
2020/07/07	0	0.00	26	26.87	26.80	-26	7,175	-0.36%
2020/07/06	5	26.76	5	26.84	26.90	0	7,267	0.00%
2020/07/03	0	0.00	28	26.75	26.85	-28	7,334	-0.38%
2020/07/02	6	27.03	0	0.00	26.95	6	7,345	0.08%
2020/07/01	3	27.02	10	27.13	27.10	-7	7,375	-0.09%
2020/06/30	10	26.87	9	26.89	27.10	1	7,451	0.01%
2020/06/29	14	25.89	13	26.35	26.35	1	7,246	0.01%
2020/06/24	12	25.70	0	0.00	26.05	12	6,930	0.17%
2020/06/23	6	25.28	0	0.00	25.40	6	6,650	0.09%
2020/06/22	7	25.89	0	0.00	25.25	7	6,309	0.11%
2020/06/19	22	26.42	10	26.15	26.00	12	6,023	0.20%
2020/06/18	7	26.99	5	26.95	26.95	2	5,733	0.03%
2020/06/16	23	27.20	0	0.00	27.30	23	5,803	0.40%
2020/06/15	18	27.80	0	0.00	27.15	18	5,907	0.30%
2020/06/12	0	0.00	2	27.90	27.90	-2	5,817	-0.03%
2020/06/11	26	27.66	3	27.87	27.55	23	5,802	0.40%
2020/06/10	2	27.65	1	27.60	27.65	1	5,761	0.02%
2020/06/09	3	27.88	5	27.47	27.80	-2	5,891	-0.03%
2020/06/08	2	27.43	7.1	27.44	27.40	-5.1	5,930	-0.09%
2020/06/05	5	27.72	0	0.00	27.70	5	5,995	0.08%
2020/06/04	4	27.70	5	27.65	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	0.1	27.40	27.40	-0.1	6,053	0.00%
2020/06/02	0	0.00	1	26.85	26.85	-1	6,039	-0.02%
2020/06/01	0	0.00	2	26.80	26.70	-2	6,069	-0.03%
2020/05/29	38	27.20	28	26.93	26.85	10	6,065	0.16%
2020/05/28	3	27.75	10	27.46	27.45	-7	6,074	-0.12%
2020/05/27	4	27.30	7	27.40	27.10	-3	6,063	-0.05%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/25	5	26.59	6	26.98	27.00	-1	6,216	-0.02%
2020/05/22	20	27.03	17	27.21	27.00	3	6,212	0.05%
2020/05/21	2	26.60	7	26.91	26.95	-5	6,149	-0.08%
2020/05/20	3	26.50	1	26.95	26.85	2	6,132	0.03%
2020/05/19	2	25.70	3	25.95	25.80	-1	6,072	-0.02%
2020/05/18	7	25.40	2	25.65	25.40	5	6,049	0.08%
2020/05/15	1	25.65	1	25.55	25.55	0	6,073	0.00%
2020/05/14	20	26.19	11	25.90	25.80	9	6,044	0.15%
2020/05/13	31	26.60	30	26.65	26.80	1	5,999	0.02%
2020/05/12	7	26.94	0	0.00	26.80	7	6,009	0.12%
2020/05/11	31	27.15	40	27.44	27.50	-9	5,945	-0.15%
2020/05/08	3	27.12	0	0.00	26.95	3	5,899	0.05%
2020/05/07	0	0.00	4	27.28	27.35	-4	5,826	-0.07%
2020/05/06	2	27.13	4	27.28	27.05	-2	5,794	-0.03%
2020/05/05	4	27.29	4	27.54	27.40	0	5,752	0.00%
2020/05/04	41	26.68	15	27.45	27.50	26	5,677	0.46%
2020/04/30	1	26.70	2	26.70	26.65	-1	5,504	-0.02%
2020/04/29	2	26.40	11	26.36	26.30	-9	5,449	-0.17%
2020/04/28	6	26.59	1	26.70	26.30	5	5,407	0.09%
2020/04/27	10	25.68	29	26.24	26.40	-19	5,454	-0.35%
2020/04/24	5	25.42	2	25.55	25.40	3	5,347	0.06%
2020/04/23	6	25.53	7	25.40	25.20	-1	5,316	-0.02%
2020/04/22	3	25.05	3	25.22	25.50	0	5,315	0.00%
2020/04/21	18	25.79	9	25.48	25.55	9	5,316	0.17%
2020/04/20	0	0.00	10	26.07	26.25	-10	5,288	-0.19%
2020/04/17	20	25.70	14	25.80	25.50	6	5,337	0.11%
2020/04/16	12	25.72	7	25.71	25.70	5	5,325	0.09%
2020/04/15	7	25.83	20	25.97	26.15	-13	5,295	-0.25%
2020/04/14	10	25.55	1	25.60	25.55	9	5,247	0.17%
2020/04/13	13	25.21	1	25.50	25.25	12	5,238	0.23%
2020/04/10	2	25.55	14	25.41	25.40	-12	5,271	-0.23%
2020/04/09	8	24.71	14	25.06	25.40	-6	5,270	-0.11%
2020/04/08	16	24.47	2	24.65	24.80	14	5,172	0.27%
2020/04/07	4	24.21	6	24.20	24.10	-2	5,091	-0.04%
2020/04/06	7	24.36	3	24.30	24.30	4	5,104	0.08%
2020/04/01	17	25.63	9	25.01	25.00	8	5,046	0.16%
2020/03/31	8	26.54	9	26.84	26.90	-1	5,005	-0.02%
2020/03/30	2	26.30	16	26.39	26.70	-14	5,058	-0.28%
2020/03/27	9	27.09	3	26.90	26.70	6	5,279	0.11%
2020/03/26	5	27.12	3	27.10	27.10	2	5,517	0.04%
2020/03/25	5	27.50	4	27.54	27.20	1	5,748	0.02%
2020/03/24	9	26.48	8	26.90	26.70	1	5,833	0.02%
2020/03/23	9	24.72	4	25.13	25.30	5	5,947	0.08%
2020/03/20	13	25.27	18	25.40	25.65	-5	6,001	-0.08%
2020/03/19	10	25.08	30	24.69	24.20	-20	5,993	-0.33%
2020/03/18	6	27.28	4	27.50	26.85	2	6,004	0.03%
2020/03/17	7	27.09	7	27.45	27.45	0	5,971	0.00%
2020/03/16	3	28.40	0	0.00	28.05	3	5,917	0.05%
2020/03/13	5	28.23	10	28.68	28.40	-5	5,943	-0.08%
2020/03/12	3	29.97	3	29.93	30.00	0	5,803	0.00%
2020/03/11	2	30.15	1	30.75	30.35	1	5,777	0.02%
2020/03/10	3	30.02	10	29.62	30.05	-7	5,682	-0.12%
2020/03/09	0	0.00	12	29.64	29.90	-12	5,685	-0.21%
2020/03/06	1	30.40	0	0.00	30.00	1	5,825	0.02%
2020/03/05	0	0.00	3	30.68	30.75	-3	5,798	-0.05%
2020/03/03	17	31.34	2	31.40	31.00	15	5,757	0.26%
2020/03/02	1	30.50	4	31.18	31.40	-3	5,709	-0.05%
2020/02/27	2	31.65	2	31.33	30.90	0	5,635	0.00%
2020/02/26	0	0.00	4	31.70	31.65	-4	5,528	-0.07%
2020/02/25	4	30.88	0	0.00	31.30	4	5,461	0.07%
2020/02/24	0	0.00	2	31.25	31.20	-2	5,476	-0.04%
2020/02/21	1	31.35	0	0.00	31.40	1	5,495	0.02%
2020/02/20	5	31.20	1	31.05	30.95	4	5,467	0.07%
2020/02/19	1	31.05	3	31.07	31.10	-2	5,482	-0.04%
2020/02/18	1	31.15	1	30.85	30.90	0	5,541	0.00%
2020/02/14	2	30.40	2	30.45	30.45	0	5,730	0.00%
2020/02/13	6	30.28	1	30.45	30.15	5	5,722	0.09%
2020/02/12	1	29.80	1	29.90	29.85	0	5,695	0.00%
2020/02/11	4	29.55	0	0.00	29.60	4	5,690	0.07%
2020/02/10	8	29.14	0	0.00	29.15	8	5,679	0.14%
2020/02/05	2	29.18	0	0.00	29.10	2	5,720	0.03%
2020/02/04	4	29.35	0	0.00	29.40	4	5,706	0.07%
2020/02/03	3	29.55	0	0.00	29.35	3	5,708	0.05%
2020/01/31	0	0.00	1	30.00	30.20	-1	5,755	-0.02%
2020/01/30	2	30.00	4	29.90	29.80	-2	5,888	-0.03%
2020/01/17	2	31.38	0	0.00	31.45	2	5,772	0.03%
2020/01/16	0	0.00	1	31.65	31.55	-1	5,771	-0.02%
2020/01/15	4	31.70	0	0.00	31.65	4	5,814	0.07%
2020/01/13	4	31.99	6	31.88	31.95	-2	5,823	-0.03%
2020/01/10	0	0.00	4	30.71	31.25	-4	5,934	-0.07%
2020/01/09	4	30.73	0	0.00	30.60	4	5,892	0.07%
2020/01/08	5	30.55	0	0.00	30.50	5	5,899	0.08%
2020/01/07	3	31.37	0	0.00	31.25	3	5,859	0.05%
2020/01/03	7	31.96	5	31.70	31.40	2	5,842	0.03%
2020/01/02	2	32.20	1	32.10	32.10	1	5,790	0.02%
2019/12/31	5	32.10	0	0.00	32.05	5	5,811	0.09%
2019/12/30	0	0.00	11	32.17	32.30	-11	5,817	-0.19%
2019/12/27	0	0.00	10	31.95	31.85	-10	5,766	-0.17%
2019/12/26	33	31.87	4	31.95	31.80	29	5,815	0.50%
2019/12/24	18	32.18	2	32.60	32.60	16	5,872	0.27%
2019/12/23	11	32.51	18	32.52	32.55	-7	5,758	-0.12%
2019/12/20	10	31.72	17	31.75	31.75	-7	5,649	-0.12%
2019/12/19	1	31.45	1	31.20	31.55	0	5,448	0.00%
2019/12/18	8	31.37	0	0.00	31.40	8	5,345	0.15%
2019/12/17	7	30.61	0	0.00	30.70	7	5,184	0.14%
2019/12/16	1	30.80	1	30.80	30.85	0	5,103	0.00%
2019/12/13	3	30.25	9	30.33	30.45	-6	4,980	-0.12%
2019/12/12	1	29.30	0	0.00	29.55	1	4,829	0.02%
2019/12/11	6	29.17	2	28.95	29.25	4	4,899	0.08%
2019/12/10	8	29.69	7	29.20	29.30	1	4,850	0.02%
2019/12/09	13	30.71	0	0.00	30.75	13	4,738	0.27%
2019/12/06	4	30.51	8	30.62	30.70	-4	4,670	-0.09%
2019/12/05	7	29.75	0	0.00	29.80	7	4,555	0.15%
2019/12/04	1	29.35	1	29.80	29.75	0	4,502	0.00%
2019/12/03	11	29.70	6	29.55	29.90	5	4,430	0.11%
2019/12/02	2	28.33	0	0.00	28.35	2	4,264	0.05%
2019/11/29	2	29.33	0	0.00	29.10	2	4,235	0.05%
2019/11/28	0	0.00	50	29.55	29.55	-50	4,244	-1.18%
2019/11/27	2	29.65	34	29.58	29.50	-32	4,243	-0.75%
2019/11/26	5	29.70	0	0.00	29.60	5	4,207	0.12%
2019/11/22	1	29.70	1	30.25	29.70	0	4,231	0.00%
2019/11/20	0	0.00	1	30.65	30.40	-1	4,381	-0.02%
2019/11/19	1	29.90	0	0.00	30.25	1	4,450	0.02%
2019/11/18	1	29.75	1	29.55	29.75	0	4,483	0.00%
2019/11/15	11.1	29.01	15	29.27	29.50	-4	4,528	-0.09%
2019/11/14	87	29.66	7	29.25	29.50	80	4,530	1.77%
2019/11/13	12	31.40	5	31.59	30.85	7	4,419	0.16%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/11	2	32.70	2	32.85	32.70	0	4,496	0.00%
2019/11/08	15	32.80	0	0.00	32.95	15	4,607	0.33%
2019/11/07	1	32.55	0	0.00	32.75	1	4,657	0.02%
2019/11/06	2	32.75	0	0.00	32.75	2	4,686	0.04%
2019/11/05	0	0.00	2.4	32.92	32.90	-2.4	4,697	-0.05%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/11/01	5	32.90	2	32.95	33.00	3	4,678	0.06%
2019/10/31	0	0.00	2	32.95	32.90	-2	4,690	-0.04%
2019/10/30	9	32.76	2	32.60	32.50	7	4,689	0.15%
2019/10/29	12	33.50	8	33.69	33.25	4	4,613	0.09%
2019/10/25	5	33.50	0	0.00	33.50	5	4,542	0.11%
2019/10/24	3	33.82	0	0.00	33.85	3	4,536	0.07%
2019/10/21	2	33.40	1	33.70	33.60	1	4,619	0.02%
2019/10/18	5	33.03	5	33.55	33.15	0	4,716	0.00%
2019/10/15	1	33.80	0	0.00	33.85	1	4,557	0.02%
2019/10/08	2	33.70	3	33.72	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	1	33.10	33.30	-1	4,426	-0.02%
2019/10/04	2	32.68	0	0.00	32.50	2	4,375	0.05%
2019/10/03	0	33.00	0	0.00	32.95	0	4,342	0.00%
2019/10/02	2	33.20	0	0.00	33.20	2	4,308	0.05%
2019/10/01	3	33.55	0	0.00	33.10	3	4,232	0.07%
2019/09/27	5	34.82	20.2	34.95	34.75	-15.2	4,071	-0.37%
2019/09/26	1	35.35	1	36.15	35.25	0	3,985	0.00%
2019/09/25	10	36.50	1	37.15	36.00	9	3,866	0.23%
2019/09/24	1	38.00	1	38.00	38.05	0	3,689	0.00%
2019/09/23	25	38.47	3	38.90	38.35	22	3,681	0.60%
2019/09/20	3	39.05	0	0.00	39.00	3	3,704	0.08%
2019/09/19	8	39.34	1	39.05	39.05	7	3,685	0.19%
2019/09/18	11	39.41	0	0.00	39.40	11	3,794	0.29%
2019/09/17	3	39.78	0	0.00	39.50	3	3,932	0.08%
2019/09/16	1	39.75	5	39.99	39.95	-4	4,111	-0.10%
2019/09/12	0	0.00	1	38.90	38.80	-1	4,061	-0.02%
2019/09/11	6	38.77	0	0.00	38.75	6	4,189	0.14%
2019/09/09	0	0.00	1	38.55	38.50	-1	4,329	-0.02%
2019/09/06	0	0.00	1	38.80	38.80	-1	4,413	-0.02%
2019/09/05	4	38.95	1.1	38.76	38.75	2.9	4,448	0.06%
2019/09/04	8	39.26	1	39.80	39.25	7	4,457	0.16%
2019/09/03	3	39.40	3	39.32	39.40	0	4,526	0.00%
2019/09/02	0	0.00	2	38.83	38.75	-2	4,470	-0.04%
2019/08/30	2	38.20	1	38.20	38.10	1	4,421	0.02%
2019/08/29	1	38.20	0	0.00	38.15	1	4,418	0.02%
2019/08/27	5	38.21	2	38.18	38.10	3	4,431	0.07%
2019/08/26	1	38.85	2	39.00	38.80	-1	4,379	-0.02%
2019/08/23	3	38.25	0	0.00	38.15	3	4,287	0.07%
2019/08/22	3	39.55	2	39.65	39.20	1	4,191	0.02%
2019/08/20	2	40.55	0	0.00	40.50	2	4,042	0.05%
2019/08/19	2	41.20	2.5	41.32	41.40	-0.5	4,031	-0.01%
2019/08/16	0	0.00	4	42.05	42.10	-4	4,141	-0.10%
2019/08/14	9	43.13	3	43.10	42.50	6	4,120	0.15%
2019/08/13	6.1	45.47	0	0.00	45.40	6.1	4,062	0.15%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/05	0	0.00	2	45.90	45.85	-2	4,033	-0.05%
2019/07/30	0	0.00	1	46.35	46.00	-1	4,175	-0.02%
2019/07/29	0	0.00	2	46.75	46.50	-2	4,351	-0.05%
2019/07/26	0	0.00	7	45.88	46.00	-7	4,307	-0.16%
2019/07/25	3	45.62	1	45.85	45.70	2	4,338	0.05%
2019/07/24	8	46.04	7	46.00	46.00	1	4,352	0.02%
2019/07/23	0	0.00	1	46.80	46.80	-1	4,290	-0.02%
2019/07/22	0	0.00	1	47.10	46.80	-1	4,266	-0.02%
2019/07/19	0	0.00	9	46.25	46.30	-9	4,152	-0.22%
2019/07/18	0	0.00	2	46.00	45.85	-2	4,170	-0.05%
2019/07/17	3	46.00	4	45.58	45.75	-1	4,206	-0.02%
2019/07/08	0	0.00	0	47.70	45.05	0	4,804	0.00%
2019/06/28	2	45.35	4	45.23	45.30	-2	5,252	-0.04%
2019/06/27	3	46.00	4	46.21	45.95	-1	5,257	-0.02%
2019/06/26	3	46.42	0	0.00	46.40	3	5,218	0.06%
2019/06/25	0	0.00	2	46.58	46.75	-2	5,301	-0.04%
2019/06/24	1	46.00	5	46.10	46.50	-4	5,417	-0.07%
2019/06/21	0	0.00	3	46.10	46.40	-3	5,328	-0.06%
2019/06/19	2	45.93	0	0.00	45.80	2	5,252	0.04%
2019/06/18	3	45.98	1	45.85	46.00	2	5,337	0.04%
2019/06/17	0	0.00	1	45.70	45.85	-1	5,770	-0.02%
2019/06/14	1	45.55	0	0.00	45.50	1	5,918	0.02%
2019/06/13	3	45.20	4	45.11	45.15	-1	5,961	-0.02%
2019/06/10	0	0.00	10	44.15	44.15	-10	6,048	-0.17%
2019/06/05	0	0.00	7	44.16	44.00	-7	6,099	-0.11%
2019/06/04	0	0.00	7	43.96	43.95	-7	6,114	-0.11%
2019/06/03	5	44.10	0	0.00	43.90	5	6,154	0.08%
2019/05/30	0	0.00	1	44.10	44.00	-1	6,275	-0.02%
2019/05/24	10	43.87	1	43.95	43.80	9	6,473	0.14%
2019/05/23	11	44.59	3	45.02	44.05	8	6,541	0.12%
2019/05/22	1	44.65	0	0.00	44.65	1	6,421	0.02%
2019/05/20	5	44.65	1	44.55	43.95	4	6,497	0.06%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/14	1	43.80	0	0.00	43.80	1	6,884	0.01%
2019/05/13	1	43.75	0	0.00	43.70	1	7,035	0.01%
2019/05/10	0	0.00	1	43.85	43.85	-1	7,139	-0.01%
2019/05/09	0	0.00	1	43.80	43.85	-1	7,167	-0.01%
2019/05/08	5	44.24	2	44.10	43.90	3	7,191	0.04%
2019/05/07	3	44.55	3	44.42	44.25	0	7,231	0.00%
2019/05/06	0	0.00	2	44.58	44.40	-2	7,482	-0.03%
2019/05/03	1	44.05	0	0.00	44.00	1	7,359	0.01%
2019/05/02	1	43.85	0	0.00	43.80	1	7,425	0.01%
2019/04/29	0	0.00	2	43.88	43.85	-2	7,515	-0.03%
2019/04/26	0	0.00	1	44.15	43.70	-1	7,565	-0.01%
2019/04/25	1	44.00	0	0.00	43.90	1	7,661	0.01%
2019/04/22	0	0.00	3	43.75	43.75	-3	7,954	-0.04%
2019/04/18	1	43.60	1	43.80	43.70	0	8,276	0.00%
2019/04/17	1	43.55	2.1	43.61	43.95	-1.1	8,424	-0.01%
2019/04/15	2	43.70	1	43.75	43.60	1	8,982	0.01%
2019/04/12	5	43.95	0	0.00	44.00	5	9,087	0.06%
2019/04/10	1	44.60	0	0.00	44.15	1	9,091	0.01%
2019/04/08	1	45.00	0	44.85	44.80	1	9,010	0.01%
2019/04/03	0	0.00	1	45.30	45.70	-1	8,951	-0.01%
2019/04/02	0	0.00	1	45.50	45.55	-1	9,222	-0.01%
2019/04/01	1	45.45	0	0.00	45.10	1	9,445	0.01%
2019/03/29	0	0.00	2	45.20	45.45	-2	9,629	-0.02%
2019/03/28	5	45.00	0	0.00	44.95	5	9,955	0.05%
2019/03/27	4	46.09	5	45.92	45.55	-1	9,886	-0.01%
2019/03/22	3	46.05	5	46.35	46.15	-2	9,617	-0.02%
2019/03/21	5	47.22	4	47.26	46.80	1	9,505	0.01%
2019/03/20	23	46.13	28	46.69	47.25	-5	9,335	-0.05%
2019/03/19	1	45.30	1	45.25	45.30	0	8,875	0.00%
2019/03/07	0	0.00	20	43.57	43.50	-20	9,100	-0.22%
2019/03/06	0	0.00	41	44.05	43.85	-41	9,303	-0.44%
2019/03/05	5	44.42	0	0.00	44.10	5	9,506	0.05%
2019/03/04	2	44.48	2	44.55	44.70	0	9,893	0.00%
2019/02/27	0	0.00	18	44.00	44.00	-18	10,492	-0.17%
2019/02/26	20	44.08	1	44.25	44.00	19	10,566	0.18%
2019/02/25	2	44.00	0	0.00	43.85	2	10,606	0.02%
2019/02/20	52	43.94	0.7	43.85	44.05	51.3	10,551	0.49%
2019/02/19	4	43.81	0	0.00	43.85	4	10,492	0.04%
2019/02/18	5	43.77	1	43.80	43.75	4	10,555	0.04%
2019/02/15	1	44.45	32	43.96	44.00	-31	10,721	-0.29%
2019/02/14	2	44.85	17	45.03	44.55	-15	10,780	-0.14%
2019/02/13	0	0.00	3	45.57	45.65	-3	10,803	-0.03%
2019/02/12	2	44.35	13	44.98	45.55	-11	10,689	-0.10%
2019/02/11	2	44.00	1	43.80	43.95	1	10,492	0.01%
2019/01/30	0	0.00	1	43.50	43.90	-1	10,399	-0.01%
2019/01/29	1	43.40	0	0.00	43.65	1	10,456	0.01%
2019/01/28	1	43.90	0	0.00	43.85	1	10,508	0.01%
2019/01/25	28	44.31	16	43.85	43.85	12	10,632	0.11%
2019/01/24	1	45.70	1	45.40	45.50	0	10,507	0.00%
2019/01/22	0	0.00	11	45.70	45.70	-11	10,682	-0.10%
2019/01/21	2	46.68	10	46.64	46.65	-8	10,850	-0.07%
2019/01/18	0	0.00	1	46.85	46.85	-1	11,045	-0.01%
2019/01/17	5	46.50	5	46.58	46.10	0	11,343	0.00%
2019/01/16	7	46.89	10	46.87	46.80	-3	11,832	-0.03%
2019/01/15	0	0.00	10	47.45	48.00	-10	11,916	-0.08%
2019/01/11	17	47.40	0	0.00	47.55	17	12,817	0.13%
2019/01/10	0	0.00	1.1	47.23	46.75	-1.1	13,226	-0.01%
2019/01/09	0	0.00	2	46.95	47.20	-2	13,256	-0.02%
2019/01/08	13	45.86	0	0.00	46.80	13	13,112	0.10%
2019/01/07	0	0.00	3	44.58	45.00	-3	12,778	-0.02%
2019/01/04	10	43.30	10	43.67	43.80	0	12,633	0.00%
2019/01/03	0	0.00	4	43.18	43.30	-4	12,793	-0.03%
2019/01/02	4	42.29	23	42.02	42.40	-19	12,962	-0.15%
2018/12/26	0	0.00	1	41.75	42.00	-1	13,706	-0.01%
2018/12/25	4	41.34	0	0.00	41.85	4	14,400	0.03%
2018/12/24	5	43.05	11	43.15	42.00	-6	14,374	-0.04%
2018/12/22	27	44.40	4	44.05	43.35	23	14,453	0.16%
2018/12/21	34	42.78	5	43.62	42.85	29	14,682	0.20%
2018/12/19	0	0.00	9	41.95	42.00	-9	14,930	-0.06%
2018/12/18	0	0.00	1	41.95	42.00	-1	15,294	-0.01%
2018/12/17	0	0.00	30	42.05	42.00	-30	16,118	-0.19%
2018/12/10	0	0.00	1	41.70	42.00	-1	17,110	-0.01%
2018/12/07	1	41.85	0	0.00	42.00	1	17,289	0.01%
2018/12/06	0	0.00	3	41.30	42.00	-3	17,399	-0.02%
2018/12/05	2	42.65	1	42.80	42.35	1	17,502	0.01%
2018/12/04	1	43.35	3	43.37	43.05	-2	17,561	-0.01%
2018/12/03	0	0.00	35	43.37	43.50	-35	17,574	-0.20%
2018/11/30	1	43.50	1	44.20	42.70	0	17,586	0.00%
2018/11/29	2	43.28	4	43.50	42.85	-2	17,471	-0.01%
2018/11/28	2	41.48	1.5	41.77	42.00	0.5	17,670	0.00%
2018/11/27	5	40.97	2	41.58	42.05	3	17,497	0.02%
2018/11/26	4	41.49	5	42.18	43.00	-1	17,106	-0.01%
2018/11/23	2	43.00	5	43.01	42.95	-3	16,518	-0.02%
2018/11/22	5	43.02	0	0.00	42.80	5	16,619	0.03%
2018/11/16	1	45.15	0	0.00	44.65	1	17,340	0.01%
2018/11/15	2	44.78	0.7	44.85	44.85	1.3	17,387	0.01%
2018/11/14	3	45.48	4	45.40	45.10	-1	17,459	-0.01%
2018/11/13	10	43.35	3	42.80	45.45	7	17,434	0.04%
2018/11/12	1	44.10	1	44.00	43.95	0	17,616	0.00%
2018/11/09	0	0.00	10	45.68	45.80	-10	17,949	-0.06%
2018/11/08	1	45.90	25	45.40	45.50	-24	18,561	-0.13%
2018/11/07	10	44.99	11	44.94	45.00	-1	18,827	-0.01%
2018/11/06	3	45.72	9	45.52	44.80	-6	19,151	-0.03%
2018/11/05	2	45.78	0	0.00	45.50	2	19,218	0.01%
2018/11/02	12	45.99	17.4	46.00	45.35	-5.4	19,466	-0.03%
2018/11/01	2	44.23	3	44.43	44.90	-1	19,434	-0.01%
2018/10/31	3	43.58	8	44.06	43.40	-5	19,750	-0.03%
2018/10/30	1	43.60	1	43.15	43.15	0	19,967	0.00%
2018/10/29	5	43.79	4	44.45	43.25	1	19,877	0.01%
2018/10/26	4	44.05	5.1	43.48	43.30	-1.1	19,683	-0.01%
2018/10/25	15	44.14	9	44.19	43.20	6	19,475	0.03%
2018/10/24	13	48.47	5	47.01	46.95	8	19,131	0.04%
2018/10/23	3	51.30	2	50.80	50.90	1	18,589	0.01%
2018/10/22	27	52.38	23	51.63	51.30	4	18,459	0.02%
2018/10/19	23	50.57	29.6	49.97	51.30	-6.6	18,041	-0.04%
2018/10/18	15	46.40	21	47.10	48.60	-6	17,362	-0.03%
2018/10/17	6	47.61	1	46.75	46.00	5	16,799	0.03%
2018/10/16	7	47.64	8	48.06	47.80	-1	16,704	-0.01%
2018/10/15	1	48.00	9	48.95	47.30	-8	16,678	-0.05%
2018/10/12	9	45.45	16	46.29	47.05	-7	16,635	-0.04%
2018/10/11	15	45.91	7	45.44	45.25	8	16,853	0.05%
2018/10/09	5	48.34	8	49.92	50.20	-3	16,566	-0.02%
2018/10/08	27	50.65	4	49.94	49.00	23	16,293	0.14%
2018/10/05	34	50.02	8	50.19	50.60	26	16,074	0.16%
2018/10/04	12	50.62	19	51.02	51.30	-7	15,838	-0.04%
2018/10/03	21	52.39	19	50.50	49.00	2	15,498	0.01%
2018/10/01	5	52.26	4	53.13	53.10	1	14,804	0.01%
2018/09/28	36	53.77	40.1	53.92	53.50	-4.1	14,574	-0.03%
2018/09/27	1	50.60	6.1	53.89	54.80	-5.1	14,303	-0.04%
2018/09/26	22	53.08	1	52.90	52.00	21	14,006	0.15%
2018/09/25	4	54.30	12	54.34	54.00	-8	13,820	-0.06%
2018/09/21	6	52.90	1	52.90	53.20	5	13,491	0.04%
2018/09/20	4	51.73	11	51.54	52.50	-7	13,152	-0.05%
2018/09/19	17	48.39	19	48.47	50.30	-2	12,459	-0.02%
2018/09/18	20	45.48	8	45.83	46.60	12	11,924	0.10%
2018/09/17	6	44.76	11	45.13	44.80	-5	11,743	-0.04%
2018/09/14	1	44.30	0	0.00	44.15	1	11,835	0.01%
2018/09/13	3	44.35	0	0.00	44.50	3	11,874	0.03%
2018/09/12	10	44.64	7	44.94	44.40	3	11,834	0.03%
2018/09/11	0	0.00	2	42.55	43.75	-2	11,729	-0.02%
2018/09/10	1	42.70	19	42.15	42.15	-18	11,960	-0.15%
2018/09/07	0	0.00	2	43.20	43.00	-2	12,155	-0.02%
2018/09/06	2	43.60	0	0.00	43.50	2	12,518	0.02%
2018/09/05	17	43.60	1	43.65	43.60	16	12,709	0.13%
2018/09/04	0	0.00	5	43.30	43.25	-5	12,711	-0.04%
2018/09/03	19	45.43	7	43.55	43.00	12	12,843	0.09%
2018/08/31	8	46.44	1	46.40	46.40	7	12,800	0.05%
2018/08/30	0	0.00	1	46.55	46.40	-1	12,881	-0.01%
2018/08/29	0	0.00	0	46.40	46.40	0	13,091	0.00%
2018/08/28	2	46.78	11	46.91	47.00	-9	13,420	-0.07%
2018/08/27	1	45.80	2	45.58	45.50	-1	14,187	-0.01%
2018/08/24	5	45.93	4	45.90	45.50	1	14,879	0.01%
2018/08/23	6	49.03	6.3	49.14	49.10	-0.3	14,732	0.00%
2018/08/22	9	49.37	5	49.57	49.00	4	14,544	0.03%
2018/08/20	4	47.84	12	47.90	48.35	-8	14,206	-0.06%
2018/08/17	30	47.90	4	47.71	47.70	26	14,116	0.18%
2018/08/16	3	48.20	3	47.93	47.55	0	14,007	0.00%
2018/08/15	15	48.17	9	48.43	48.65	6	13,820	0.04%
2018/08/14	19	47.21	17	47.96	48.60	2	13,596	0.01%
2018/08/10	9	43.99	8	44.47	44.45	1	12,769	0.01%
2018/08/09	2	43.13	4	42.70	43.05	-2	12,528	-0.02%
2018/08/08	0	0.00	22.8	43.38	42.30	-22.8	12,499	-0.18%
2018/08/07	19	42.52	10	42.34	42.55	9	12,519	0.07%
2018/08/06	9	41.64	12	42.67	43.20	-3	12,948	-0.02%
2018/08/03	4	39.88	3	40.00	39.90	1	12,645	0.01%
2018/08/02	20	38.80	1	38.90	38.45	19	12,563	0.15%
2018/08/01	0	0.00	1	38.55	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	4	38.30	38.35	-4	12,712	-0.03%
2018/07/27	1	38.55	0	0.00	38.20	1	13,018	0.01%
2018/07/25	2	37.25	6	37.80	38.05	-4	13,286	-0.03%
2018/07/20	5	37.33	0	0.00	37.00	5	14,122	0.04%
2018/07/19	1	38.70	0.3	38.40	38.40	0.7	14,329	0.00%
2018/07/18	0	0.00	3	38.80	39.05	-3	14,832	-0.02%
2018/07/17	7	38.51	7	38.95	38.75	0	15,220	0.00%
2018/07/16	0	0.00	1	37.10	37.25	-1	15,097	-0.01%
2018/07/11	1	36.60	0	0.00	36.60	1	15,762	0.01%
2018/07/10	0	0.00	1	36.50	37.10	-1	15,879	-0.01%
2018/07/09	0	0.00	3	36.78	36.95	-3	15,965	-0.02%
2018/07/06	7	36.28	0	0.00	36.05	7	16,078	0.04%
2018/07/05	1	37.50	1	36.50	36.05	0	16,341	0.00%
2018/07/04	0	0.00	7.1	36.91	37.10	-7.1	16,748	-0.04%
2018/07/03	0	0.00	15	35.85	35.75	-15	17,135	-0.09%
2018/07/02	15	36.80	4	36.85	36.40	11	17,310	0.06%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/28	6	36.47	1	36.30	36.15	5	18,103	0.03%
2018/06/27	1	37.00	3	37.10	37.10	-2	18,199	-0.01%
2018/06/26	4	36.30	4	36.61	36.65	0	18,140	0.00%
2018/06/25	3	36.40	7	36.80	36.50	-4	18,113	-0.02%
2018/06/22	1	37.60	0	0.00	37.60	1	18,084	0.01%
2018/06/21	1	38.80	1	39.10	38.80	0	18,300	0.00%
2018/06/20	3	38.85	4	38.85	38.60	-1	18,450	-0.01%
2018/06/19	6	40.10	10	40.52	39.75	-4	18,457	-0.02%
2018/06/15	3	38.77	5	39.29	40.00	-2	18,233	-0.01%
2018/06/14	16	39.82	3	39.27	38.20	13	17,948	0.07%
2018/06/13	0	0.00	7	38.31	38.90	-7	17,594	-0.04%
2018/06/12	6	37.64	5.8	37.41	37.65	0.2	17,398	0.00%
2018/06/11	15	37.50	0	0.00	36.85	15	17,491	0.09%
2018/06/08	1	38.00	37	38.27	37.95	-36	17,661	-0.20%
2018/06/07	4	37.99	3	37.80	37.85	1	17,384	0.01%
2018/06/06	10	38.40	10.7	38.14	38.00	-0.7	17,431	0.00%
2018/06/05	7	38.07	14	37.52	37.50	-7	17,499	-0.04%
2018/06/04	48	37.54	39	37.96	37.60	9	17,321	0.05%
2018/06/01	3	34.60	11.2	34.14	35.70	-8.2	16,652	-0.05%
2018/05/31	1	32.90	5	32.70	32.50	-4	16,198	-0.02%
2018/05/29	1	31.95	3	32.52	32.75	-2	17,850	-0.01%
2018/05/28	4	31.94	2	32.20	31.90	2	18,877	0.01%
2018/05/25	6.2	32.30	2	32.33	32.10	4.2	18,965	0.02%
2018/05/24	0.1	32.55	3	32.72	32.60	-3	19,129	-0.02%
2018/05/23	28	32.61	15	32.33	32.55	13	19,353	0.07%
2018/05/22	6	33.04	22	32.76	32.60	-16	19,394	-0.08%
2018/05/18	2	34.25	0	0.00	33.60	2	19,370	0.01%
2018/05/17	4	34.09	2	34.25	33.85	2	19,265	0.01%
2018/05/16	17	34.01	4	33.83	33.80	13	19,165	0.07%
2018/05/15	7	34.50	25	34.33	34.00	-18	19,094	-0.09%
2018/05/14	37	33.72	27	33.66	33.35	10	18,926	0.05%
2018/05/11	4	34.18	31	34.29	34.80	-27	18,371	-0.15%
2018/05/10	7	34.03	9.7	34.37	34.10	-2.7	18,209	-0.01%
2018/05/09	1	34.00	6	33.78	33.90	-5	18,001	-0.03%
2018/05/08	1	33.05	22	33.07	33.50	-21	17,997	-0.12%
2018/05/07	17	33.25	14	33.21	33.25	3	17,972	0.02%
2018/05/04	2	32.15	10	32.08	32.25	-8	17,775	-0.05%
2018/05/03	0	0.00	4	32.85	32.75	-4	17,692	-0.02%
2018/05/02	0	0.00	19	33.69	33.80	-19	17,796	-0.11%
2018/04/30	15	33.82	7	34.18	34.00	8	17,715	0.05%
2018/04/27	1	32.00	6	31.81	32.80	-5	17,368	-0.03%
2018/04/26	11	32.36	14	32.38	31.75	-3	17,300	-0.02%
2018/04/25	28	31.42	12	31.45	32.40	16	17,058	0.09%
2018/04/24	118	32.12	109	31.36	31.35	9	16,798	0.05%	大買/大賣/
2018/04/23	25	34.30	26	34.50	34.75	-1	16,371	-0.01%
2018/04/20	1	32.70	0	0.00	32.70	1	15,968	0.01%
2018/04/19	48	33.29	27	33.10	33.20	21	15,831	0.13%
2018/04/17	4	30.85	3	30.85	30.05	1	15,607	0.01%
2018/04/16	3	30.50	0	0.00	30.40	3	15,837	0.02%
2018/04/12	8	31.58	3	32.07	31.75	5	16,733	0.03%
2018/04/11	2	31.45	14	32.46	32.40	-12	17,304	-0.07%
2018/04/10	22	32.17	13	32.71	31.60	9	17,095	0.05%
2018/04/09	0	0.00	1	32.40	32.50	-1	16,695	-0.01%
2018/04/03	1	30.45	0	0.00	30.45	1	16,402	0.01%
2018/04/02	0	0.00	3.2	30.86	30.65	-3.2	16,248	-0.02%
2018/03/31	4	30.45	4	30.06	29.70	0	15,958	0.00%
2018/03/30	4	29.23	7	29.10	29.00	-3	15,797	-0.02%
2018/03/28	4	27.75	0	0.00	27.70	4	15,615	0.03%
2018/03/27	5	28.00	5	28.34	28.30	0	15,603	0.00%
2018/03/26	3	27.25	2	27.80	26.80	1	15,503	0.01%
2018/03/23	1	28.25	3	28.25	28.25	-2	15,275	-0.01%
2018/03/22	0	0.00	1	29.05	29.05	-1	15,103	-0.01%
2018/03/21	5	29.05	34	28.47	28.50	-29	14,990	-0.19%
2018/03/19	29	28.77	0	0.00	28.50	29	14,709	0.20%
2018/03/15	1	29.60	1	30.00	29.40	0	14,478	0.00%
2018/03/12	3	27.75	3	27.80	28.80	0	13,710	0.00%
2018/03/08	0	0.00	3	28.60	28.60	-3	13,144	-0.02%
2018/03/07	1	28.20	0	0.00	27.95	1	12,914	0.01%
2018/03/06	11	28.60	12	28.86	28.80	-1	12,618	-0.01%
2018/03/05	13	30.09	17	29.56	29.40	-4	12,248	-0.03%
2018/03/02	54	27.52	50.5	28.56	28.80	3.5	11,497	0.03%
2018/03/01	14	26.97	14	27.62	27.70	0	10,438	0.00%
2018/02/26	4	25.15	0.6	25.25	25.35	3.4	9,170	0.04%
2018/02/23	1	25.25	2	25.68	25.00	-1	8,916	-0.01%
2018/02/22	1	24.55	3	24.93	24.50	-2	8,601	-0.02%
2018/02/21	0	0.00	1	23.90	24.50	-1	8,393	-0.01%
2018/02/12	0	0.00	2	22.35	22.30	-2	8,095	-0.02%
2018/02/07	1	22.25	0	0.00	22.00	1	8,097	0.01%
2018/02/05	0	0.00	3	23.03	23.05	-3	7,867	-0.04%
2018/02/01	2	23.90	0	0.00	23.75	2	7,852	0.03%
2018/01/31	2	23.25	0	0.00	24.40	2	7,812	0.03%
2018/01/29	7	24.17	5	24.25	24.35	2	7,678	0.03%
2018/01/26	9	24.10	9	24.15	24.20	0	7,752	0.00%
2018/01/25	0	0.00	1	25.00	24.60	-1	8,332	-0.01%
2018/01/23	11	23.00	0	0.00	22.85	11	8,008	0.14%
2018/01/19	5	24.45	5	24.30	24.35	0	7,803	0.00%
2018/01/18	0	0.00	1	24.10	23.85	-1	7,725	-0.01%
2018/01/17	0	0.00	2	23.90	24.00	-2	7,678	-0.03%
2018/01/16	4	25.03	2.1	25.01	24.75	1.9	7,543	0.03%
2018/01/15	0	0.00	16	24.56	24.90	-16	7,515	-0.21%
2018/01/12	0	0.00	1	24.90	24.90	-1	7,532	-0.01%
2018/01/11	10	25.10	13	25.25	25.20	-3	7,472	-0.04%
2018/01/10	3	25.62	8.2	25.49	25.30	-5.2	7,221	-0.07%
2018/01/09	25	25.42	21	24.77	24.80	4	6,780	0.06%
2018/01/08	9	24.33	6	24.94	24.85	3	6,332	0.05%
2018/01/05	1	22.80	3.5	23.13	23.50	-2.5	5,586	-0.04%
2018/01/04	0	0.00	5	21.62	21.50	-5	4,821	-0.10%
2018/01/03	0	0.00	14	21.80	21.90	-14	4,714	-0.30%
2018/01/02	17	22.46	1	22.25	22.00	16	4,589	0.35%

〈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

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