大成鋼 (2027)-元大-竹山券商分點個股進出

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
37.60
漲跌
▲0.80
漲幅
+2.17%
成交量
7,726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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/02	3.3	37.10	75	37.35	37.60	-71.7	6,489	-1.11%
2024/04/30	0	0.00	26	36.86	36.80	-26	6,401	-0.41%
2024/04/29	1.1	36.82	31	37.01	37.25	-29.9	6,371	-0.47%
2024/04/26	1	36.65	47	36.67	36.65	-46	6,315	-0.73%
2024/04/25	1	36.75	0	0.00	36.65	1	6,293	0.02%
2024/04/24	0	37.15	0	0.00	37.10	0	6,260	0.00%
2024/04/23	1	37.60	2	37.75	37.80	-1	6,238	-0.02%
2024/04/22	0	0.00	1	37.80	37.60	-1	6,242	-0.02%
2024/04/19	3	37.77	18	37.59	37.70	-15	6,156	-0.24%
2024/04/18	6	38.41	9	38.24	37.80	-3	5,910	-0.05%
2024/04/17	0	0.00	11	37.06	36.95	-11	5,460	-0.20%
2024/04/16	1	37.00	1.2	36.70	36.70	-0.2	5,459	0.00%
2024/04/15	0	0.00	31	37.23	36.70	-31	5,378	-0.58%
2024/04/12	0	36.45	0	0.00	36.50	0	5,281	0.00%
2024/04/11	0	36.65	14	36.67	36.65	-14	5,268	-0.27%
2024/04/10	11	37.10	5	37.25	37.00	6	5,292	0.11%
2024/04/09	19	37.58	5.1	37.15	37.50	13.9	5,222	0.27%
2024/04/08	2.3	36.55	4	36.48	36.60	-1.7	5,021	-0.03%
2024/04/03	6	36.34	1	36.10	36.10	5	5,001	0.10%
2024/04/02	15	36.40	10	36.30	36.10	5	4,885	0.10%
2024/04/01	1.2	36.47	0	0.00	36.40	1.2	4,908	0.02%
2024/03/29	2	36.73	0	0.00	36.50	2	4,878	0.04%
2024/03/28	0	0.00	2.2	36.91	37.10	-2.2	4,763	-0.05%
2024/03/27	3	36.52	0	0.00	36.65	3	4,780	0.06%
2024/03/26	2	36.60	0	0.00	36.45	2	4,921	0.04%
2024/03/25	0	36.60	0	0.00	36.70	0	5,151	0.00%
2024/03/22	0	37.10	0	0.00	37.10	0	5,369	0.00%
2024/03/21	0.1	36.93	2.1	37.05	37.15	-2	5,672	-0.04%
2024/03/20	0	36.45	6.1	36.57	36.40	-6.1	6,326	-0.10%
2024/03/19	0	0.00	7	36.51	36.30	-7	6,232	-0.11%
2024/03/18	5	35.83	0	0.00	35.90	5	6,169	0.08%
2024/03/15	2	35.88	53	36.00	36.30	-51	6,167	-0.83%
2024/03/14	3	36.30	99	36.23	36.30	-96	6,131	-1.57%
2024/03/13	13.2	35.60	2	35.58	35.70	11.2	6,124	0.18%
2024/03/12	0	0.00	1	36.20	36.20	-1	6,083	-0.02%
2024/03/11	0	0.00	3	35.55	35.60	-3	6,087	-0.05%
2024/03/08	9	35.57	7.2	35.58	35.45	1.9	6,111	0.03%
2024/03/07	5	35.72	8.8	35.82	35.85	-3.8	6,149	-0.06%
2024/03/06	4	36.07	3	36.15	36.05	1	6,233	0.02%
2024/03/05	1	35.85	1	36.00	36.00	0	6,241	0.00%
2024/03/04	8	35.93	0	0.00	35.85	8	6,250	0.13%
2024/03/01	0	0.00	2	36.00	36.05	-2	6,279	-0.03%
2024/02/29	0	0.00	2.2	35.81	35.90	-2.2	6,305	-0.03%
2024/02/27	3	36.05	0	0.00	35.80	3	6,304	0.05%
2024/02/26	1	36.25	0	0.00	36.15	1	6,298	0.02%
2024/02/23	3	36.32	2	36.20	36.20	1	6,355	0.02%
2024/02/22	0	36.40	0.2	36.40	36.45	-0.2	6,445	0.00%
2024/02/21	1	36.35	0	0.00	36.30	1	6,463	0.02%
2024/02/20	6	36.47	0.3	36.60	36.40	5.7	6,548	0.09%
2024/02/19	0	0.00	2.4	36.61	36.75	-2.4	6,756	-0.04%
2024/02/15	0	0.00	7.3	36.10	36.20	-7.3	6,797	-0.11%
2024/02/05	11.1	36.40	1	36.35	36.35	10.1	6,770	0.15%
2024/02/02	2	36.80	3.4	36.81	36.80	-1.4	6,742	-0.02%
2024/02/01	1	37.10	0	0.00	37.00	1	6,764	0.01%
2024/01/30	0	0.00	1	36.95	36.95	-1	6,760	-0.01%
2024/01/24	2	37.40	0	0.00	37.25	2	6,855	0.03%
2024/01/23	0	0.00	1	36.90	37.00	-1	6,875	-0.01%
2024/01/19	2	36.40	2	36.65	36.60	0	6,889	0.00%
2024/01/18	3	36.53	0	0.00	36.60	3	6,886	0.04%
2024/01/17	10	36.70	0	0.00	36.50	10	6,886	0.15%
2024/01/16	1	37.10	0.4	37.35	37.05	0.6	6,790	0.01%
2024/01/15	1	37.50	0	0.00	37.40	1	6,745	0.01%
2024/01/11	0.2	37.50	0	0.00	37.40	0.2	6,788	0.00%
2024/01/10	5	37.40	0	0.00	37.50	5	6,933	0.07%
2024/01/09	5.1	38.31	0	0.00	38.30	5.1	6,862	0.07%
2024/01/04	1	39.10	44.4	38.94	39.10	-43.4	6,870	-0.63%
2024/01/03	0	0.00	3	39.40	39.25	-3	6,890	-0.04%
2024/01/02	0	0.00	1	39.60	39.65	-1	6,866	-0.01%
2023/12/28	0	0.00	4	39.48	39.50	-4	6,803	-0.06%
2023/12/27	0	0.00	1	39.35	39.35	-1	6,814	-0.01%
2023/12/26	1	39.70	6	39.49	39.50	-5	6,754	-0.07%
2023/12/25	1	39.95	2.4	39.95	39.45	-1.4	6,760	-0.02%
2023/12/22	3	39.35	8	39.21	39.20	-5	6,693	-0.07%
2023/12/21	4	39.51	1	39.60	39.35	3	6,577	0.05%
2023/12/20	0	0.00	1.1	39.89	39.70	-1.1	6,433	-0.02%
2023/12/19	3	39.08	3	39.60	39.70	0	6,198	0.00%
2023/12/18	0.1	39.88	3.2	40.23	39.75	-3.2	5,956	-0.05%
2023/12/15	7	39.72	60.2	39.98	39.55	-53.2	5,561	-0.96%
2023/12/13	11	38.05	7	38.41	38.00	4	5,071	0.08%
2023/12/12	0.6	38.37	20	38.35	38.35	-19.4	5,345	-0.36%
2023/12/11	0.1	38.45	1	38.50	38.40	-0.9	5,332	-0.02%
2023/12/08	1	38.30	24	38.32	38.40	-23	5,310	-0.43%
2023/12/07	22	39.09	15	38.87	38.80	7	5,187	0.13%
2023/12/06	0	0.00	10	39.15	39.15	-10	5,176	-0.19%
2023/12/05	3	39.03	0	0.00	38.95	3	5,154	0.06%
2023/12/04	0	0.00	4.6	39.22	39.25	-4.6	5,231	-0.09%
2023/12/01	4	39.25	3	39.05	38.85	1	5,216	0.02%
2023/11/30	0	0.00	15	38.40	38.65	-15	5,124	-0.29%
2023/11/29	10	38.51	1.4	38.57	38.50	8.6	5,235	0.16%
2023/11/28	3	38.38	1	38.65	38.65	2	5,256	0.04%
2023/11/24	1	38.50	0	0.00	38.35	1	5,258	0.02%
2023/11/22	15.5	38.56	0	0.00	38.60	15.5	5,234	0.30%
2023/11/21	1.1	38.54	8.1	38.45	38.50	-7	5,185	-0.13%
2023/11/20	1.1	38.00	3	38.05	38.05	-1.9	5,091	-0.04%
2023/11/17	11.4	38.23	7	38.11	38.10	4.4	5,070	0.09%
2023/11/16	2	38.10	10	38.03	38.15	-8	5,020	-0.16%
2023/11/15	1	37.05	1	37.25	37.05	0	4,845	0.00%
2023/11/13	6	36.78	1	36.60	36.60	5	4,976	0.10%
2023/11/10	1	37.10	0	0.00	37.00	1	5,138	0.02%
2023/11/09	2	37.20	0	0.00	37.30	2	5,274	0.04%
2023/11/07	1	37.35	1	37.00	37.30	0	5,589	0.00%
2023/11/03	1	37.40	0.2	37.25	37.30	0.8	5,708	0.01%
2023/11/02	0	0.00	1	36.95	36.95	-1	5,721	-0.02%
2023/11/01	1	36.60	1	36.80	36.65	0	5,768	0.00%
2023/10/30	2	36.90	2	36.98	37.10	0	6,064	0.00%
2023/10/26	2	36.55	1	36.65	36.50	1	6,374	0.02%
2023/10/25	1	36.90	1.6	36.83	36.90	-0.6	7,181	-0.01%
2023/10/24	2	36.48	1	36.50	36.45	1	7,838	0.01%
2023/10/23	5	36.20	1	36.40	36.40	4	8,190	0.05%
2023/10/20	2.1	36.16	0	0.00	36.15	2.1	8,419	0.02%
2023/10/19	5.2	36.76	0	0.00	36.80	5.2	8,595	0.06%
2023/10/18	1	36.85	2	37.30	36.65	-1	8,901	-0.01%
2023/10/17	2	37.35	0	0.00	37.20	2	9,190	0.02%
2023/10/16	2.1	37.44	70	37.35	37.35	-67.9	9,295	-0.73%
2023/10/13	6.4	37.42	3	37.37	37.50	3.4	9,418	0.04%
2023/10/12	3	37.25	0	0.00	37.40	3	9,474	0.03%
2023/10/11	0	0.00	6	37.23	37.35	-6	9,524	-0.06%
2023/10/06	3.4	36.52	1	36.80	36.75	2.4	9,518	0.03%
2023/10/05	3	36.67	0.1	36.75	36.65	3	9,569	0.03%
2023/10/04	2.1	36.17	0	0.00	36.45	2.1	9,591	0.02%
2023/10/03	2	36.45	1	36.20	36.15	1	9,588	0.01%
2023/10/02	0.6	36.75	20	36.65	36.65	-19.4	9,602	-0.20%
2023/09/28	1	36.80	0	0.00	36.85	1	9,642	0.01%
2023/09/27	5	36.92	1	37.10	36.95	4	9,641	0.04%
2023/09/26	4.2	37.53	0	0.00	37.45	4.2	9,665	0.04%
2023/09/25	3	38.00	0	0.00	38.00	3	9,676	0.03%
2023/09/22	1	37.90	0	0.00	38.15	1	9,667	0.01%
2023/09/21	2.2	38.14	0	0.00	37.95	2.2	9,652	0.02%
2023/09/20	3	38.43	3	38.55	38.40	0	9,623	0.00%
2023/09/19	4.6	38.53	7.2	38.35	38.40	-2.6	9,625	-0.03%
2023/09/18	17.1	38.84	8	38.74	38.70	9.1	9,616	0.09%
2023/09/15	24.8	38.29	15.7	37.74	38.50	9.1	9,394	0.10%
2023/09/14	1	36.75	0	0.00	36.75	1	9,158	0.01%
2023/09/13	5.1	36.25	1.2	36.33	36.40	3.9	9,235	0.04%
2023/09/11	1.1	36.05	0	0.00	36.05	1.1	9,635	0.01%
2023/09/08	1.1	35.96	0.8	36.05	36.10	0.3	9,678	0.00%
2023/09/07	17	35.86	3	35.92	35.75	14	9,781	0.14%
2023/09/06	4	36.74	0.8	37.10	36.45	3.2	9,722	0.03%
2023/09/05	5.8	37.12	22	37.06	37.25	-16.2	9,727	-0.17%
2023/09/04	1.1	37.04	2	36.90	37.20	-1	9,828	-0.01%
2023/09/01	21	36.25	3	36.47	36.50	18	9,728	0.19%
2023/08/31	27	36.50	1	36.55	36.30	26	9,783	0.27%
2023/08/30	1	36.00	0	0.00	36.25	1	10,015	0.01%
2023/08/29	13	35.63	0	0.00	35.75	13	10,067	0.13%
2023/08/25	1	36.10	9	35.95	35.90	-8	10,129	-0.08%
2023/08/24	1	35.85	1	35.95	35.95	0	10,120	0.00%
2023/08/22	6	35.90	0	0.00	35.90	6	10,143	0.06%
2023/08/21	17	36.46	0	0.00	36.30	17	10,124	0.17%
2023/08/18	0	0.00	3	36.93	37.00	-3	10,110	-0.03%
2023/08/17	20.2	35.97	16	36.01	36.45	4.2	10,050	0.04%
2023/08/16	26.1	35.94	21	36.03	36.30	5.1	10,040	0.05%
2023/08/15	14	37.29	1	37.00	37.00	13	9,926	0.13%
2023/08/14	10.2	37.90	2.6	37.87	37.75	7.6	9,799	0.08%
2023/08/11	13.3	39.12	12	39.16	39.45	1.3	9,620	0.01%
2023/08/10	11.1	39.64	5	39.75	39.80	6.1	9,544	0.06%
2023/08/09	8.1	39.99	0.1	40.00	40.05	8	9,515	0.08%
2023/08/08	18	40.20	1	40.15	40.40	17	9,482	0.18%
2023/08/07	10	40.15	5	40.15	40.50	5	9,485	0.05%
2023/08/04	15.1	40.17	2.1	40.38	40.45	13	9,448	0.14%
2023/08/02	6.3	40.26	16	39.96	40.15	-9.7	9,483	-0.10%
2023/08/01	8	39.39	0	0.00	39.40	8	9,383	0.09%
2023/07/31	24.5	39.25	0	0.00	39.50	24.5	9,346	0.26%
2023/07/28	27.4	39.98	3	40.07	39.95	24.4	9,096	0.27%
2023/07/27	27.8	49.13	5	49.50	49.90	22.8	8,302	0.27%
2023/07/26	18.1	48.97	4	49.04	48.90	14.1	7,702	0.18%
2023/07/25	8.1	48.94	0	49.05	48.95	8	7,395	0.11%
2023/07/24	27	48.69	16.1	48.65	48.80	10.9	7,187	0.15%
2023/07/21	31.1	48.93	20	49.24	48.70	11.1	7,075	0.16%
2023/07/20	20.2	48.35	3.3	49.19	49.45	16.8	6,883	0.24%
2023/07/19	3.4	47.62	0	0.00	47.80	3.4	6,469	0.05%
2023/07/18	6	47.68	2	47.88	47.95	4	6,483	0.06%
2023/07/17	1.1	47.90	1	48.05	48.00	0.1	6,400	0.00%
2023/07/14	6.1	47.65	2	47.80	47.75	4.1	6,419	0.06%
2023/07/13	2	47.48	0	0.00	47.45	2	6,444	0.03%
2023/07/12	5.1	46.98	0	0.00	47.00	5.1	6,470	0.08%
2023/07/11	0	0.00	0	47.20	47.20	0	6,483	0.00%
2023/07/07	5.1	46.99	7	47.05	47.15	-1.9	6,701	-0.03%
2023/07/06	5	47.89	1	47.50	47.50	4	6,724	0.06%
2023/07/05	0	0.00	0.1	48.20	48.05	-0.1	6,681	0.00%
2023/07/04	5.7	48.16	2.1	48.17	48.20	3.6	6,685	0.05%
2023/07/03	3	47.92	1	48.05	47.95	2	6,792	0.03%
2023/06/30	0	0.00	4	47.40	47.40	-4	6,819	-0.06%
2023/06/29	7	47.44	1	47.80	47.35	6	6,857	0.09%
2023/06/28	16	47.41	0	0.00	47.55	16	6,852	0.23%
2023/06/27	3	47.67	2	47.75	47.45	1	6,872	0.01%
2023/06/26	2	47.25	1	47.60	47.60	1	6,845	0.01%
2023/06/21	0.1	47.45	4	47.26	47.30	-4	6,845	-0.06%
2023/06/20	23.3	47.18	14	47.17	47.50	9.3	6,847	0.14%
2023/06/19	3	48.08	3	48.22	47.90	0	6,836	0.00%
2023/06/16	19	48.34	4.1	48.39	48.35	15	6,840	0.22%
2023/06/15	0	0.00	4.1	47.67	47.95	-4.1	6,728	-0.06%
2023/06/14	2	46.98	7	46.91	47.00	-5	6,682	-0.07%
2023/06/13	4	46.38	0.5	46.35	46.40	3.5	6,970	0.05%
2023/06/12	2.1	47.03	4	46.95	46.95	-2	7,263	-0.03%
2023/06/09	4.1	46.93	2.3	47.34	47.40	1.8	8,323	0.02%
2023/06/08	6.1	47.07	1.3	47.41	47.25	4.8	8,588	0.06%
2023/06/07	12.6	47.00	7.1	47.06	47.00	5.6	8,554	0.06%
2023/06/06	6.1	46.87	1	46.95	46.90	5.1	8,634	0.06%
2023/06/05	31	46.76	13	47.03	46.90	18	8,690	0.21%
2023/06/02	0	0.00	0.4	45.67	45.70	-0.4	8,633	0.00%
2023/06/01	9.2	45.36	0	0.00	45.45	9.2	8,797	0.10%
2023/05/31	20.1	45.18	0.1	45.15	45.10	20	8,817	0.23%
2023/05/30	9	45.36	0	0.00	45.25	9	8,776	0.10%
2023/05/29	1	45.00	0	0.00	45.25	1	8,852	0.01%
2023/05/26	21.5	44.95	0	45.10	44.95	21.5	8,870	0.24%
2023/05/25	0	0.00	0.1	45.60	45.20	-0.1	8,903	0.00%
2023/05/23	2	45.55	2	45.40	45.40	0	8,963	0.00%
2023/05/22	2	45.20	9	45.41	45.50	-7	8,960	-0.08%
2023/05/17	2	44.70	0.3	44.75	44.70	1.8	9,283	0.02%
2023/05/16	1	44.70	0.2	44.57	44.70	0.8	9,368	0.01%
2023/05/15	10	43.95	0	0.00	44.05	10	9,356	0.11%
2023/05/12	3.1	44.10	0	0.00	43.90	3.1	9,421	0.03%
2023/05/11	3.1	44.10	0	0.00	44.35	3.1	9,425	0.03%
2023/05/10	0	0.00	16.1	44.55	44.60	-16.1	9,459	-0.17%
2023/05/09	4.2	44.64	2	44.50	44.45	2.2	9,511	0.02%
2023/05/08	0	0.00	5.1	45.55	45.45	-5.1	9,438	-0.05%
2023/05/05	0	0.00	1.1	44.90	45.00	-1.1	9,411	-0.01%
2023/05/04	0.1	44.80	0	0.00	44.70	0.1	9,540	0.00%
2023/05/03	0.1	44.70	1.1	44.51	44.55	-1	9,806	-0.01%
2023/05/02	2	44.73	0	0.00	44.85	2	9,999	0.02%
2023/04/28	1.1	44.10	0	0.00	44.45	1.1	10,123	0.01%
2023/04/27	2.1	43.81	0	0.00	43.85	2.1	10,157	0.02%
2023/04/26	5	43.02	1.2	43.12	43.25	3.9	10,176	0.04%
2023/04/25	2.1	43.79	0	0.00	43.40	2.1	10,141	0.02%
2023/04/24	6.1	44.15	0	0.00	44.05	6.1	10,117	0.06%
2023/04/21	49	44.45	0	0.00	44.20	49	10,201	0.48%
2023/04/20	21	44.95	2	44.85	44.85	19	10,184	0.19%
2023/04/19	16	45.30	0.5	45.25	45.05	15.5	10,215	0.15%
2023/04/18	30	45.47	10	45.30	45.35	20	10,145	0.20%
2023/04/17	89.1	45.62	0.2	45.70	45.70	88.9	10,104	0.88%
2023/04/14	13	45.50	0	0.00	45.35	13	10,046	0.13%
2023/04/13	32	45.61	6	45.57	45.45	26	10,047	0.26%
2023/04/12	53	45.42	1	45.15	45.30	52	10,044	0.52%
2023/04/11	22	44.85	0	0.00	44.80	22	9,940	0.22%
2023/04/10	63	44.99	0	0.00	44.90	63	9,940	0.63%
2023/04/07	20.1	44.85	0	0.00	44.85	20.1	9,949	0.20%
2023/04/06	5.1	44.88	1	44.80	44.85	4.1	10,057	0.04%
2023/03/31	7.1	45.77	6	45.62	45.50	1.1	10,114	0.01%
2023/03/30	0.1	45.55	1	45.50	45.60	-1	10,624	-0.01%
2023/03/29	0	0.00	0	45.40	45.40	0	11,252	0.00%
2023/03/28	4	45.50	0	0.00	45.35	4	11,750	0.03%
2023/03/27	0	0.00	0.1	45.50	45.50	-0.1	12,350	0.00%
2023/03/24	11	45.20	2	45.30	45.15	9	12,834	0.07%
2023/03/23	31	45.33	0	0.00	45.25	31	13,167	0.24%
2023/03/22	36	45.50	1	45.50	45.50	35	13,439	0.26%
2023/03/21	55	45.45	3	45.37	45.30	52	13,955	0.37%
2023/03/20	44	45.20	0	0.00	45.20	44	14,144	0.31%
2023/03/17	30	44.94	0	0.00	45.45	30	14,211	0.21%
2023/03/16	73	45.02	33	44.80	44.50	40	14,219	0.28%
2023/03/15	69.6	46.76	7.1	46.52	45.80	62.5	14,140	0.44%
2023/03/14	32	46.89	27	47.10	46.55	5	14,124	0.04%
2023/03/13	7	45.02	13.2	44.99	45.35	-6.2	13,791	-0.04%
2023/03/10	0	0.00	14	44.46	44.40	-14	13,477	-0.10%
2023/03/09	6	44.65	33	44.75	44.70	-27	13,485	-0.20%
2023/03/08	2	45.00	4	45.03	45.10	-2	13,415	-0.01%
2023/03/07	2	45.05	17	44.90	45.00	-15	13,319	-0.11%
2023/03/06	15	44.50	6.1	44.52	44.50	9	13,125	0.07%
2023/03/03	4	43.60	1.2	43.59	43.60	2.9	12,992	0.02%
2023/03/02	0.2	43.25	11	43.16	43.40	-10.8	13,007	-0.08%
2023/03/01	4	43.35	0	0.00	43.10	4	13,041	0.03%
2023/02/24	5	43.80	0	0.00	43.50	5	13,046	0.04%
2023/02/23	47	43.55	1	43.60	43.60	46	13,118	0.35%
2023/02/22	16	43.11	0.1	43.15	43.20	15.9	13,291	0.12%
2023/02/21	2	43.45	3.4	43.34	43.45	-1.4	13,412	-0.01%
2023/02/20	11	43.27	6	43.08	43.50	5	13,750	0.04%
2023/02/17	14	42.69	1	42.80	42.80	13	14,206	0.09%
2023/02/16	4	43.06	2	43.00	43.10	2	14,818	0.01%
2023/02/15	18	43.13	7	43.01	42.90	11	14,935	0.07%
2023/02/14	1	43.90	0	0.00	43.95	1	14,645	0.01%
2023/02/13	0	0.00	2	44.15	44.15	-2	14,664	-0.01%
2023/02/10	6.1	43.90	0.1	44.15	43.80	6	14,750	0.04%
2023/02/09	1	44.50	4	44.60	44.40	-3	14,925	-0.02%
2023/02/08	1.1	44.39	1	44.40	44.20	0.1	14,944	0.00%
2023/02/07	10	44.15	3	44.02	44.35	7	14,906	0.05%
2023/02/06	5	43.98	1	43.90	43.95	4	14,902	0.03%
2023/02/03	3	44.40	30.1	44.34	44.20	-27.1	14,902	-0.18%
2023/02/02	6	44.80	1	44.40	44.95	5	14,847	0.03%
2023/02/01	6.1	44.43	22.1	45.20	44.90	-16	14,751	-0.11%
2023/01/31	1	44.80	2	44.60	44.80	-1	14,533	-0.01%
2023/01/30	0	0.00	31	44.18	44.30	-31	14,397	-0.22%
2023/01/17	0	0.00	3.1	43.42	43.50	-3.1	14,281	-0.02%
2023/01/16	2	43.18	1	43.35	43.00	1	14,298	0.01%
2023/01/13	2	43.15	24	43.33	43.00	-22	14,313	-0.15%
2023/01/12	11	43.48	21	43.45	43.40	-10	14,410	-0.07%
2023/01/11	2	43.25	9	43.42	43.20	-7	14,393	-0.05%
2023/01/10	1	43.05	3	43.05	42.90	-2	14,346	-0.01%
2023/01/09	2	42.20	7	42.62	42.75	-5	14,339	-0.03%
2023/01/06	4	42.28	0	0.00	42.30	4	14,457	0.03%
2023/01/05	28	42.76	3	42.72	42.25	25	14,714	0.17%
2023/01/04	0	0.00	2	42.65	42.70	-2	14,726	-0.01%
2023/01/03	1	42.35	5	42.24	42.60	-4	14,803	-0.03%
2022/12/30	1	42.50	4	42.28	42.40	-3	14,786	-0.02%
2022/12/29	1	41.20	6.2	41.21	41.35	-5.2	14,795	-0.04%
2022/12/28	2	42.38	1	42.25	41.65	1	14,922	0.01%
2022/12/27	3	42.18	3	42.23	42.25	0	15,021	0.00%
2022/12/26	7	42.30	1	42.10	42.10	6	15,103	0.04%
2022/12/23	17.1	42.92	1	43.15	43.15	16.1	15,177	0.11%
2022/12/22	2	42.78	22	43.59	44.00	-20	15,033	-0.13%
2022/12/21	90	42.78	91.1	42.98	43.00	-1.1	14,606	-0.01%
2022/12/20	15	41.91	14	42.40	41.50	1	14,020	0.01%
2022/12/19	45.1	42.29	3	42.00	42.00	42.1	13,648	0.31%
2022/12/16	18.1	44.07	19	43.96	43.55	-1	13,086	-0.01%
2022/12/15	27	45.01	31	44.86	44.75	-4	12,606	-0.03%
2022/12/14	16.6	43.85	33	44.01	44.20	-16.4	12,315	-0.13%
2022/12/13	13.1	44.07	19	44.12	43.60	-5.9	12,024	-0.05%
2022/12/12	16.2	42.07	4	42.19	42.45	12.2	11,484	0.11%
2022/12/09	6	43.26	7	43.31	43.15	-1	11,255	-0.01%
2022/12/08	4	42.95	0	0.00	43.20	4	11,166	0.04%
2022/12/07	3	43.22	7	43.41	43.10	-4	11,063	-0.04%
2022/12/06	5	43.32	73	43.18	42.80	-68	10,897	-0.62%
2022/12/05	38	41.89	60	42.83	43.30	-22	10,634	-0.21%
2022/12/02	2	40.50	7	40.77	40.50	-5	9,993	-0.05%
2022/12/01	2	40.75	2	40.85	40.50	0	10,017	0.00%
2022/11/30	5	40.45	5	40.30	40.25	0	9,943	0.00%
2022/11/29	0	0.00	1	40.00	40.15	-1	9,927	-0.01%
2022/11/28	2.3	39.71	0	0.00	39.55	2.3	9,958	0.02%
2022/11/25	1	40.35	3	40.40	40.00	-2	10,050	-0.02%
2022/11/24	0	0.00	2	40.10	40.05	-2	10,023	-0.02%
2022/11/23	4	39.89	1	39.90	39.85	3	10,015	0.03%
2022/11/22	1	39.70	3	39.90	39.80	-2	10,063	-0.02%
2022/11/21	2.1	39.90	0	0.00	40.15	2.1	10,088	0.02%
2022/11/18	7	40.71	0	0.00	39.90	7	10,079	0.07%
2022/11/17	41	41.04	5.1	40.65	41.10	35.9	9,984	0.36%
2022/11/16	18	41.40	5	41.80	40.85	13	9,873	0.13%
2022/11/15	14.1	41.45	8.6	41.47	41.30	5.5	9,570	0.06%
2022/11/14	7	40.04	17	40.41	40.80	-10	9,242	-0.11%
2022/11/11	3	39.28	9	39.41	39.25	-6	9,020	-0.07%
2022/11/09	1	40.05	0	0.00	39.60	1	9,324	0.01%
2022/11/08	0	0.00	6	39.52	39.45	-6	9,820	-0.06%
2022/11/07	2	38.48	29.1	38.42	39.40	-27.1	10,501	-0.26%
2022/11/04	12.1	37.35	7	37.31	37.45	5.1	10,317	0.05%
2022/11/03	17	37.58	41	37.46	37.70	-24	10,263	-0.23%
2022/11/02	13	38.17	0	0.00	38.05	13	10,278	0.13%
2022/11/01	4	37.54	2	37.40	37.60	2	10,259	0.02%
2022/10/31	3	37.65	5	37.45	37.75	-2	10,240	-0.02%
2022/10/28	5	38.15	0	0.00	37.80	5	10,252	0.05%
2022/10/27	60	38.55	9	38.58	38.85	51	10,283	0.50%
2022/10/26	2	38.20	0	0.00	38.15	2	10,434	0.02%
2022/10/25	2	38.30	23.5	38.23	38.75	-21.5	10,655	-0.20%
2022/10/24	2	39.05	6	39.07	38.70	-4	10,661	-0.04%
2022/10/21	0	0.00	0.1	38.75	38.45	-0.1	10,610	0.00%
2022/10/20	0.1	37.40	1.2	38.59	38.65	-1.1	10,581	-0.01%
2022/10/19	6.2	38.55	0	0.00	38.15	6.2	10,544	0.06%
2022/10/18	4.3	38.90	0.2	38.95	38.90	4.1	10,689	0.04%
2022/10/17	7.2	38.24	0	0.00	39.10	7.2	10,730	0.07%
2022/10/14	0	0.00	6	39.12	39.10	-6	10,733	-0.06%
2022/10/13	5	38.80	13	37.43	37.20	-8	10,777	-0.07%
2022/10/12	1	38.90	1	38.30	39.00	0	10,866	0.00%
2022/10/11	0	0.00	4.7	38.66	38.45	-4.7	10,944	-0.04%
2022/10/07	5	39.20	5	39.10	39.20	0	10,890	0.00%
2022/10/06	0.2	39.20	0.2	39.20	39.20	0	10,921	0.00%
2022/10/05	5	39.41	7	39.36	39.20	-2	10,898	-0.02%
2022/10/04	0	0.00	3.3	39.00	39.30	-3.3	10,783	-0.03%
2022/10/03	5.3	37.73	4.1	37.08	38.10	1.2	10,661	0.01%
2022/09/30	1.1	37.61	3.4	37.43	37.80	-2.3	10,679	-0.02%
2022/09/29	0	0.00	1	35.85	35.90	-1	10,539	-0.01%
2022/09/28	4	36.36	5	35.35	35.25	-1	10,558	-0.01%
2022/09/27	1	37.15	0	36.75	37.10	1	10,453	0.01%
2022/09/26	5	37.54	1	37.30	37.20	4	10,454	0.04%
2022/09/23	1	39.30	5	39.40	39.00	-4	10,523	-0.04%
2022/09/22	1.5	38.40	1	38.90	39.00	0.5	10,588	0.00%
2022/09/21	6	39.18	1	39.70	38.85	5	10,574	0.05%
2022/09/19	2	39.45	2	39.25	39.00	0	10,591	0.00%
2022/09/16	2.4	39.40	0	0.00	39.00	2.4	10,671	0.02%
2022/09/15	1	39.85	4.1	39.80	39.60	-3.1	10,794	-0.03%
2022/09/14	2.2	38.89	33.1	39.30	39.55	-30.9	10,933	-0.28%
2022/09/13	2.1	39.80	4.3	39.81	40.00	-2.3	11,066	-0.02%
2022/09/12	3	39.78	2.1	39.85	39.85	0.9	11,356	0.01%
2022/09/08	3	38.72	15	38.66	39.10	-12	11,407	-0.11%
2022/09/07	6	37.58	1.1	37.66	37.50	4.9	11,508	0.04%
2022/09/06	5.5	37.60	0	0.00	37.80	5.5	11,585	0.05%
2022/09/05	0.9	38.18	2	38.05	37.85	-1.1	11,855	-0.01%
2022/09/02	5.5	38.17	0	0.00	38.05	5.5	12,013	0.05%
2022/09/01	5	38.78	17	38.55	38.65	-12	11,982	-0.10%
2022/08/31	1	39.45	0	0.00	39.55	1	11,877	0.01%
2022/08/30	2	39.60	4	39.60	39.70	-2	11,907	-0.02%
2022/08/29	13	39.20	2.2	39.45	39.40	10.8	11,903	0.09%
2022/08/26	1	40.70	3	40.73	40.45	-2	11,929	-0.02%
2022/08/25	3.1	40.28	34	40.29	40.35	-30.9	11,897	-0.26%
2022/08/24	3.3	40.27	10.3	40.55	40.15	-7	11,867	-0.06%
2022/08/23	4.3	39.71	1	39.55	39.85	3.3	11,826	0.03%
2022/08/22	1	40.20	1	40.15	40.15	0	11,853	0.00%
2022/08/19	4	40.68	1	40.50	40.65	3	11,942	0.03%
2022/08/18	41	40.58	16.4	40.56	40.65	24.7	11,930	0.21%
2022/08/17	10	39.90	27	39.88	39.55	-17	11,527	-0.15%
2022/08/16	42	39.46	12	39.28	39.20	30	11,415	0.26%
2022/08/15	57.2	39.45	33	39.76	39.90	24.2	11,331	0.21%
2022/08/12	23	38.13	51	38.36	39.15	-28	10,931	-0.26%
2022/08/11	15	35.63	1	35.65	35.70	14	10,485	0.13%
2022/08/10	1	35.00	5	35.25	35.20	-4	10,598	-0.04%
2022/08/09	5	35.01	0	0.00	35.15	5	10,671	0.05%
2022/08/08	0	0.00	13	35.10	35.40	-13	10,751	-0.12%
2022/08/05	3	34.75	8.2	34.80	34.90	-5.2	10,838	-0.05%
2022/08/04	4.1	33.94	31	34.01	34.35	-26.9	11,011	-0.24%
2022/08/03	24	34.75	3	34.53	34.50	21	11,353	0.18%
2022/08/02	15	35.43	2	35.08	35.10	13	11,533	0.11%
2022/08/01	7	35.87	6	36.28	36.20	1	11,541	0.01%
2022/07/29	13	34.89	5	34.77	34.90	8	11,473	0.07%
2022/07/28	19	35.17	0	0.00	34.90	19	11,664	0.16%
2022/07/27	16	34.89	2	34.98	35.40	14	11,856	0.12%
2022/07/26	22	35.31	0	0.00	35.10	22	12,006	0.18%
2022/07/25	34.5	35.86	6	36.03	36.00	28.5	12,154	0.23%
2022/07/22	33	34.96	2	34.95	34.90	31	12,173	0.25%
2022/07/21	8	34.69	1	34.90	35.05	7	12,496	0.06%
2022/07/20	7	34.71	14.1	34.80	34.85	-7.1	13,085	-0.05%
2022/07/19	11.1	35.93	8	36.10	36.05	3.1	13,222	0.02%
2022/07/18	3	34.35	4	34.65	35.10	-1	13,270	-0.01%
2022/07/15	27.1	33.87	0.5	34.10	33.95	26.6	13,581	0.20%
2022/07/13	36	34.20	2	34.13	33.80	34	14,450	0.24%
2022/07/12	3	34.15	0	0.00	33.80	3	15,070	0.02%
2022/07/11	9	34.70	0	0.00	34.75	9	16,432	0.05%
2022/07/08	3	35.25	2	35.35	35.20	1	17,518	0.01%
2022/07/07	4	33.68	2.5	33.96	34.15	1.5	17,960	0.01%
2022/07/06	6	33.68	1	33.35	33.20	5	18,262	0.03%
2022/07/05	5	33.63	9	34.02	34.30	-4	18,742	-0.02%
2022/07/04	12	33.22	3.4	33.57	33.40	8.7	19,064	0.05%
2022/07/01	13	33.63	5	34.12	33.10	8	19,182	0.04%
2022/06/30	5	34.06	14	33.91	33.85	-9	19,088	-0.05%
2022/06/29	14	35.35	2	35.40	35.25	12	19,044	0.06%
2022/06/28	16	35.54	1	35.55	35.55	15	19,123	0.08%
2022/06/27	60	36.21	3	36.05	36.25	57	19,247	0.30%
2022/06/24	4	35.06	2	35.13	35.00	2	19,434	0.01%
2022/06/23	2	35.03	9	35.15	34.90	-7	19,826	-0.04%
2022/06/22	3.1	36.62	2	35.73	35.30	1.1	19,939	0.01%
2022/06/21	2	36.33	3	36.55	37.10	-1	20,052	0.00%
2022/06/20	13.1	36.87	2	36.16	35.40	11.1	20,063	0.06%
2022/06/17	6.1	38.29	2	38.05	38.05	4.1	20,080	0.02%
2022/06/16	27.1	39.68	7	39.49	38.55	20.1	20,302	0.10%
2022/06/15	1	39.90	1	40.10	40.05	0	20,177	0.00%
2022/06/14	8.2	40.14	6	40.62	40.10	2.2	20,186	0.01%
2022/06/13	11	41.79	0	0.00	41.55	11	20,189	0.05%
2022/06/10	1	42.95	0	0.00	43.05	1	20,320	0.00%
2022/06/09	1	43.45	1	43.60	43.50	0	20,501	0.00%
2022/06/08	0	0.00	2	43.93	43.65	-2	20,746	-0.01%
2022/06/07	0	0.00	0	43.60	43.60	0	21,127	0.00%
2022/06/06	2	43.10	11	43.41	43.50	-9	21,937	-0.04%
2022/06/02	19	43.11	0	0.00	43.05	19	23,276	0.08%
2022/06/01	6	43.43	14	43.44	43.50	-8	24,187	-0.03%
2022/05/31	8	43.45	70	43.45	43.40	-62	24,685	-0.25%
2022/05/30	0	0.00	3	43.93	43.95	-3	25,052	-0.01%
2022/05/27	34	42.93	3	43.23	43.30	31	25,972	0.12%
2022/05/26	13	43.74	1	43.10	43.10	12	27,434	0.04%
2022/05/25	5.5	43.88	23	43.84	44.00	-17.5	28,106	-0.06%
2022/05/24	18	44.86	9.1	45.06	44.10	8.9	28,713	0.03%
2022/05/23	1	44.10	7	44.69	44.75	-6	29,280	-0.02%
2022/05/20	8	43.75	23.3	43.76	44.00	-15.3	30,567	-0.05%
2022/05/19	19.3	42.59	21	42.52	42.80	-1.7	32,307	-0.01%
2022/05/18	1	44.55	2	44.23	44.35	-1	32,193	0.00%
2022/05/17	70	43.59	2	44.13	43.40	68	32,340	0.21%
2022/05/16	3	43.48	50	43.70	43.40	-47	32,550	-0.14%
2022/05/13	17	43.82	1	43.95	44.05	16	32,778	0.05%
2022/05/12	0	0.00	7	43.29	43.20	-7	32,971	-0.02%
2022/05/11	13	44.57	11	44.44	44.20	2	33,247	0.01%
2022/05/10	3	42.52	12	42.35	43.25	-9	33,356	-0.03%
2022/05/09	2	43.78	2	43.88	43.70	0	33,675	0.00%
2022/05/06	2	44.85	1	45.00	45.00	1	33,997	0.00%
2022/05/05	0	0.00	13	45.48	45.90	-13	34,340	-0.04%
2022/05/04	10	44.44	3	44.32	44.25	7	34,184	0.02%
2022/05/03	3	44.18	4	44.34	44.80	-1	34,135	0.00%
2022/04/29	7.5	44.59	0	0.00	44.40	7.5	34,173	0.02%
2022/04/28	2	44.45	1	44.65	44.40	1	34,662	0.00%
2022/04/27	16.3	44.70	49	44.69	44.40	-32.7	34,657	-0.09%
2022/04/26	79	46.61	9	46.69	46.20	70	34,331	0.20%
2022/04/25	21.2	48.64	5	48.75	48.50	16.2	33,674	0.05%
2022/04/22	8	50.26	0	0.00	50.20	8	33,346	0.02%
2022/04/21	30	51.37	21	50.96	50.60	9	33,109	0.03%
2022/04/20	9.5	52.94	57	52.60	52.20	-47.5	32,891	-0.14%
2022/04/19	3	53.00	8.1	53.60	53.90	-5.1	32,581	-0.02%
2022/04/18	64.1	55.12	22	54.26	53.00	42.1	32,184	0.13%
2022/04/15	69	55.35	106.2	55.48	55.00	-37.2	31,634	-0.12%	大賣/
2022/04/14	9	54.10	146.1	53.61	54.00	-137.1	30,359	-0.45%	大賣/鉅額交易
2022/04/13	5	52.42	64.5	52.23	53.00	-59.5	29,278	-0.20%
2022/04/12	10	51.41	14	52.03	51.70	-4	28,859	-0.01%
2022/04/11	22	51.50	23	51.49	51.70	-1	28,640	0.00%
2022/04/08	14	49.58	22.2	50.38	51.00	-8.2	28,184	-0.03%
2022/04/07	16.2	49.22	7	49.16	48.75	9.2	27,881	0.03%
2022/04/06	1.6	49.58	2	49.53	49.80	-0.4	27,734	0.00%
2022/04/01	1.2	49.34	6.4	49.45	49.50	-5.2	27,704	-0.02%
2022/03/31	11.5	49.14	0	0.00	49.00	11.5	27,783	0.04%
2022/03/30	5.1	48.75	9.3	48.84	49.35	-4.2	27,849	-0.02%
2022/03/29	25.3	49.39	12	49.57	49.00	13.3	27,771	0.05%
2022/03/28	24.5	49.65	6	49.83	49.95	18.5	27,694	0.07%
2022/03/25	2	51.70	5	51.82	52.20	-3	27,615	-0.01%
2022/03/24	3	51.60	4	51.75	51.70	-1	27,879	0.00%
2022/03/23	4.1	50.77	5	50.94	51.20	-1	28,176	0.00%
2022/03/22	8.2	51.18	11	51.07	50.90	-2.8	28,074	-0.01%
2022/03/21	17	50.62	19	50.48	50.20	-2	27,802	-0.01%
2022/03/18	2.2	49.26	5	49.42	49.40	-2.8	27,719	-0.01%
2022/03/17	7	48.99	1	49.30	49.05	6	28,002	0.02%
2022/03/16	6	48.93	4	49.11	48.65	2	28,087	0.01%
2022/03/15	6	48.75	17	48.77	48.40	-11	27,987	-0.04%
2022/03/14	17	49.98	0	0.00	50.30	17	28,451	0.06%
2022/03/11	6	50.23	13.1	50.16	49.90	-7.1	28,866	-0.02%
2022/03/10	37.2	49.71	34	49.42	49.75	3.2	28,819	0.01%
2022/03/09	70.3	49.54	51	49.52	49.45	19.3	28,546	0.07%
2022/03/08	40	52.02	23	52.67	50.10	17	27,909	0.06%
2022/03/07	24	52.86	14	52.84	52.70	10	26,610	0.04%
2022/03/04	6	53.58	3	53.93	53.30	3	25,975	0.01%
2022/03/03	5	53.76	22	53.45	53.70	-17	25,921	-0.07%
2022/03/02	36	53.66	43.1	53.74	53.30	-7.1	26,163	-0.03%
2022/03/01	189.5	54.28	48.7	54.68	53.10	140.8	25,806	0.55%	大買/鉅額交易
2022/02/25	15.4	51.93	34	51.90	52.40	-18.6	25,171	-0.07%
2022/02/24	28.4	50.86	31.2	50.51	50.00	-2.8	24,996	-0.01%
2022/02/23	23.6	52.40	11.1	52.37	52.20	12.5	24,477	0.05%
2022/02/22	44.6	52.65	45	52.41	51.50	-0.5	24,043	0.00%
2022/02/21	26.2	52.43	49.2	52.64	53.00	-23	22,923	-0.10%
2022/02/18	0	0.00	15	49.13	49.35	-15	21,290	-0.07%
2022/02/17	13	48.97	106.5	48.77	48.70	-93.5	21,620	-0.43%	大賣/
2022/02/16	4	48.80	18.1	49.06	48.60	-14.1	21,735	-0.06%
2022/02/15	35	49.14	30	49.45	48.85	5	22,306	0.02%
2022/02/14	6.1	48.52	25.6	48.63	49.00	-19.5	23,658	-0.08%
2022/02/11	10.1	49.27	22.2	49.22	49.00	-12.1	23,657	-0.05%
2022/02/10	27.6	49.29	24.1	49.40	49.05	3.5	24,768	0.01%
2022/02/09	8	48.67	27	48.59	48.50	-19	26,164	-0.07%
2022/02/08	13.6	47.64	23.2	47.75	48.05	-9.7	25,747	-0.04%
2022/02/07	7.1	46.65	16.1	46.01	47.50	-9.1	25,531	-0.04%
2022/01/26	5	44.10	2	44.33	44.10	3	25,252	0.01%
2022/01/25	19	44.57	6	44.72	44.20	13	25,659	0.05%
2022/01/24	33	44.66	8	44.72	44.70	25	26,549	0.09%
2022/01/21	57.2	45.63	30.1	45.91	45.55	27.1	26,751	0.10%
2022/01/20	14	44.67	10.2	44.82	45.45	3.8	26,341	0.01%
2022/01/19	9.2	43.87	3	44.03	43.70	6.2	26,647	0.02%
2022/01/18	0	0.00	0.1	44.50	44.35	-0.1	26,715	0.00%
2022/01/17	16	44.11	5	44.15	44.20	11	26,777	0.04%
2022/01/14	31.1	44.57	0	0.00	44.25	31.1	27,100	0.11%
2022/01/13	0	0.00	26	45.31	45.15	-26	27,489	-0.09%
2022/01/12	6	44.47	4	44.55	44.55	2	27,455	0.01%
2022/01/11	5	44.14	0	0.00	44.10	5	27,513	0.02%
2022/01/10	3.1	44.05	23	44.00	44.05	-19.9	27,959	-0.07%
2022/01/07	19	44.95	1	45.40	44.60	18	28,085	0.06%
2022/01/06	3	45.12	0	0.00	45.20	3	28,276	0.01%
2022/01/05	4.4	45.35	3	45.82	45.05	1.4	28,627	0.00%
2022/01/04	12.3	45.33	0.1	45.35	45.30	12.3	28,811	0.04%
2022/01/03	17.1	45.90	5	45.82	45.80	12.1	28,948	0.04%
2021/12/30	4.4	46.31	1	46.35	46.25	3.4	29,092	0.01%
2021/12/29	0	0.00	5	46.45	46.35	-5	29,190	-0.02%
2021/12/28	4	46.23	0	0.00	46.35	4	29,352	0.01%
2021/12/27	11.2	46.22	0	0.00	46.15	11.2	29,712	0.04%
2021/12/24	5.2	47.28	9	47.33	46.80	-3.8	29,868	-0.01%
2021/12/23	1.7	47.39	0	0.00	47.35	1.7	29,994	0.01%
2021/12/22	2	47.58	2	48.00	47.45	0	30,262	0.00%
2021/12/21	25.5	47.70	4	47.94	47.90	21.5	30,252	0.07%
2021/12/20	27	48.35	26.7	48.74	48.75	0.3	30,013	0.00%
2021/12/17	9.3	47.90	15	48.00	47.65	-5.7	29,641	-0.02%
2021/12/16	1	47.00	0	0.00	47.10	1	29,247	0.00%
2021/12/15	3	46.97	6	47.13	47.00	-3	29,461	-0.01%
2021/12/14	9.1	47.10	16	47.11	46.70	-7	29,633	-0.02%
2021/12/13	9.1	47.98	10.1	48.13	47.90	-1.1	29,623	0.00%
2021/12/10	6	47.10	2	47.50	47.00	4	29,509	0.01%
2021/12/09	7	47.36	23	47.80	47.30	-16	29,827	-0.05%
2021/12/08	15.1	48.10	2.1	48.89	47.60	13	30,311	0.04%
2021/12/07	20	46.73	21	47.41	47.95	-1	29,991	0.00%
2021/12/06	16.2	46.35	39	46.36	46.20	-22.9	29,525	-0.08%
2021/12/03	3	46.50	0.1	46.45	46.20	2.9	29,605	0.01%
2021/12/02	3	46.12	4	46.25	46.30	-1	29,860	0.00%
2021/12/01	1	46.15	2.7	46.42	46.20	-1.7	29,959	-0.01%
2021/11/30	3.7	46.15	5	46.21	46.05	-1.3	30,063	0.00%
2021/11/29	28.2	45.99	11	46.43	46.20	17.2	30,010	0.06%
2021/11/26	9	47.77	15	47.84	47.75	-6	30,027	-0.02%
2021/11/25	27.4	47.86	37.1	47.50	47.65	-9.6	29,704	-0.03%
2021/11/24	40.2	47.56	27.2	47.35	47.05	13	29,565	0.04%
2021/11/23	9.2	45.93	25.3	45.88	45.65	-16.2	29,073	-0.06%
2021/11/22	4	44.16	24.2	44.53	44.65	-20.2	29,884	-0.07%
2021/11/19	32.1	44.24	29	43.78	43.70	3.1	30,030	0.01%
2021/11/18	10.2	44.60	52	44.75	44.55	-41.9	30,294	-0.14%
2021/11/17	9.9	45.60	103	45.71	45.05	-93.1	30,370	-0.31%	大賣/
2021/11/16	30.1	46.42	14	45.81	45.45	16.1	30,546	0.05%
2021/11/15	11.2	47.13	11.6	46.88	46.75	-0.4	30,484	0.00%
2021/11/12	63	49.03	26	48.36	48.30	37	31,117	0.12%
2021/11/11	51	49.58	62.5	50.17	49.40	-11.4	31,100	-0.04%
2021/11/10	13.2	46.73	12	46.89	46.75	1.2	30,032	0.00%
2021/11/09	64.5	47.29	59.2	47.19	46.90	5.3	30,377	0.02%
2021/11/08	25	45.46	105	45.93	46.35	-80	29,604	-0.27%	大賣/
2021/11/05	4	42.16	0	0.00	42.15	4	28,942	0.01%
2021/11/04	1.6	42.04	13	42.33	42.55	-11.4	29,010	-0.04%
2021/11/03	8	41.31	9	41.46	41.75	-1	29,328	0.00%
2021/11/02	29	40.51	26.1	40.38	40.30	3	29,348	0.01%
2021/11/01	82	41.77	57.1	41.25	41.10	25	29,188	0.09%
2021/10/29	13	44.04	7	44.34	44.15	6	28,525	0.02%
2021/10/28	3	44.93	8.8	44.97	44.95	-5.8	28,490	-0.02%
2021/10/27	14	44.90	8	45.11	45.10	6	28,676	0.02%
2021/10/26	12	45.64	12	45.53	45.15	0	28,861	0.00%
2021/10/25	1	45.65	2	45.33	45.15	-1	29,402	0.00%
2021/10/22	23.1	45.81	12	45.39	45.05	11.1	30,261	0.04%
2021/10/21	0	0.00	66	46.37	46.30	-66	30,821	-0.21%
2021/10/20	2	44.53	11.1	44.60	44.55	-9.1	31,203	-0.03%
2021/10/19	15	44.45	2	44.70	44.50	13	31,961	0.04%
2021/10/18	2	45.20	4	45.85	45.00	-2	33,279	-0.01%
2021/10/15	7	44.91	6	44.96	44.90	1	34,479	0.00%
2021/10/14	5	44.55	15	44.73	44.75	-10	35,965	-0.03%
2021/10/13	3	44.42	12	44.63	44.60	-9	38,464	-0.02%
2021/10/12	4	44.68	3	44.58	44.60	1	39,356	0.00%
2021/10/08	1.5	44.47	0	0.00	44.55	1.5	40,508	0.00%
2021/10/07	3	44.47	16	44.46	44.65	-13	41,538	-0.03%
2021/10/06	4	44.50	3	44.32	44.45	1	43,305	0.00%
2021/10/05	1	44.55	1	44.35	44.90	0	45,729	0.00%
2021/10/04	4	44.84	5	44.27	44.20	-1	46,599	0.00%
2021/10/01	5	45.13	1	45.05	45.10	4	47,959	0.01%
2021/09/30	12	45.54	3	45.75	45.85	9	49,915	0.02%
2021/09/29	3	45.20	2	45.00	45.00	1	51,403	0.00%
2021/09/28	9	44.99	0	0.00	45.00	9	53,570	0.02%
2021/09/27	14	45.43	1	46.30	45.30	13	57,480	0.02%
2021/09/24	27	45.81	29	45.73	45.70	-2	62,167	0.00%
2021/09/23	14	45.65	11	46.05	45.80	3	69,601	0.00%
2021/09/22	31	45.49	27	45.76	45.75	4	76,836	0.01%
2021/09/17	18	48.07	3	47.92	47.75	15	80,788	0.02%
2021/09/16	3	48.92	1	49.20	48.40	2	82,968	0.00%
2021/09/15	16	48.60	12	48.50	48.75	4	83,489	0.00%
2021/09/14	86	49.55	55	49.17	49.30	31	84,968	0.04%
2021/09/13	14	49.77	56	49.99	50.50	-42	86,300	-0.05%
2021/09/10	13	48.83	31	49.14	48.75	-18	86,105	-0.02%
2021/09/09	26	47.64	0	0.00	47.90	26	86,148	0.03%
2021/09/08	14	47.69	5	47.86	47.05	9	86,592	0.01%
2021/09/07	24	48.94	22	49.73	48.35	2	86,871	0.00%
2021/09/06	3	49.65	12	49.63	49.20	-9	86,924	-0.01%
2021/09/03	31	49.29	18	49.38	48.85	13	87,286	0.01%
2021/09/02	23	49.43	9	49.42	48.60	14	87,905	0.02%
2021/09/01	22.1	50.97	7.4	50.77	50.20	14.7	88,583	0.02%
2021/08/31	8	50.04	12.2	50.26	50.60	-4.2	88,670	0.00%
2021/08/30	63	50.40	4	50.38	49.95	59	89,428	0.07%
2021/08/27	7	48.66	26	49.63	50.20	-19	90,186	-0.02%
2021/08/26	44	50.19	38	50.89	49.00	6	90,929	0.01%
2021/08/25	10.4	48.09	2	48.08	48.10	8.4	92,275	0.01%
2021/08/24	13	47.29	4	47.65	48.35	9	93,545	0.01%
2021/08/23	4	47.76	2	47.95	47.70	2	96,102	0.00%
2021/08/20	4	46.30	10	46.20	46.00	-6	97,374	-0.01%
2021/08/19	10	47.47	8	47.88	46.55	2	98,081	0.00%
2021/08/18	28	47.07	10	46.57	48.55	18	98,353	0.02%
2021/08/17	12.5	48.48	2	47.28	47.00	10.5	97,910	0.01%
2021/08/16	28	51.43	24	51.05	50.40	4	97,863	0.00%
2021/08/13	20.1	52.48	15	52.24	52.30	5.1	98,613	0.01%
2021/08/12	20	52.65	42	53.12	53.50	-22	99,398	-0.02%
2021/08/11	34	52.10	23	52.29	50.90	11	100,420	0.01%
2021/08/10	6	51.02	1	51.70	50.90	5	99,818	0.01%
2021/08/09	45	51.81	30	51.97	51.50	15	101,040	0.01%
2021/08/06	5	51.16	3	51.77	51.00	2	102,182	0.00%
2021/08/05	18	51.35	6	51.48	50.90	12	103,966	0.01%
2021/08/04	14.4	52.55	2	52.95	52.20	12.4	105,230	0.01%
2021/08/03	8	53.28	1	53.20	53.50	7	108,385	0.01%
2021/08/02	12	53.15	8	53.39	54.10	4	110,971	0.00%
2021/07/30	24	53.13	30	52.60	52.00	-6	111,955	-0.01%
2021/07/29	15	53.03	19.1	52.46	53.60	-4.1	113,192	0.00%
2021/07/28	34	52.11	35.1	51.94	51.30	-1.1	114,079	0.00%
2021/07/27	38.2	52.16	21	52.52	51.60	17.2	115,128	0.01%
2021/07/26	20	53.21	53.3	53.23	52.80	-33.3	116,132	-0.03%
2021/07/23	19.2	54.64	31.2	54.98	55.20	-12	116,839	-0.01%
2021/07/22	48.1	55.51	52.4	54.98	53.60	-4.3	116,605	0.00%
2021/07/21	112.3	59.46	77.3	58.92	56.50	35.1	116,067	0.03%	大買/
2021/07/20	33	58.46	55	59.09	58.40	-22	115,458	-0.02%
2021/07/19	118.2	60.40	84.6	60.38	60.00	33.6	115,103	0.03%	大買/
2021/07/16	26.7	58.51	22.2	58.58	58.30	4.5	115,684	0.00%
2021/07/15	32.2	56.51	37.2	56.97	58.50	-5	116,177	0.00%
2021/07/14	42.2	54.54	27	55.09	54.40	15.2	116,278	0.01%
2021/07/13	52.1	57.86	53.4	58.42	56.30	-1.3	116,504	0.00%
2021/07/12	70.1	59.13	50.1	60.51	59.60	20	116,141	0.02%
2021/07/09	13.1	57.16	11	57.39	56.90	2.1	114,318	0.00%
2021/07/08	48	57.83	62.3	58.28	58.00	-14.3	115,233	-0.01%
2021/07/07	75.2	58.04	71	57.62	57.10	4.2	114,284	0.00%
2021/07/06	39	60.08	63	60.39	59.50	-24	113,346	-0.02%
2021/07/05	84.1	61.50	65	61.35	60.50	19.1	112,774	0.02%
2021/07/02	140.1	61.24	108.3	61.35	59.90	31.8	112,517	0.03%	大買/大賣/
2021/07/01	139.2	60.37	202	60.22	60.30	-62.8	110,796	-0.06%	大買/大賣/
2021/06/30	339.1	61.05	327.2	61.60	59.50	11.9	106,551	0.01%	大買/大賣/
2021/06/29	176.1	56.02	235.1	56.58	57.90	-59	99,335	-0.06%	大買/大賣/
2021/06/28	181	51.24	140	51.17	52.70	41	92,252	0.04%	大買/大賣/
2021/06/25	90	48.48	66	48.59	47.95	24	88,275	0.03%
2021/06/24	23	47.22	22	46.99	46.50	1	86,098	0.00%
2021/06/23	88.2	47.97	92	48.22	45.80	-3.8	85,332	0.00%
2021/06/22	58	47.09	50	47.46	48.00	8	83,604	0.01%
2021/06/21	9	43.92	29.1	44.50	43.80	-20.1	81,795	-0.02%
2021/06/18	11.1	45.43	15.1	45.56	45.50	-4	81,400	0.00%
2021/06/17	14	46.49	14	46.39	45.95	0	80,959	0.00%
2021/06/16	54	46.85	13	46.30	45.75	41	80,404	0.05%
2021/06/15	6	45.62	16	46.32	47.05	-10	79,901	-0.01%
2021/06/11	25	46.56	26	46.67	45.95	-1	79,516	0.00%
2021/06/10	19	45.36	28	45.52	46.55	-9	79,163	-0.01%
2021/06/09	20	46.44	28	46.31	45.75	-8	78,380	-0.01%
2021/06/08	15	48.36	14	48.33	47.80	1	77,628	0.00%
2021/06/07	27	47.41	17	47.56	47.60	10	77,228	0.01%
2021/06/04	46	49.05	60	49.25	48.60	-14	76,205	-0.02%
2021/06/03	68	49.43	53	49.05	48.80	15	75,253	0.02%
2021/06/02	87.1	49.12	125.1	49.19	49.05	-38	74,534	-0.05%	大賣/
2021/06/01	79	46.66	95	46.80	47.90	-16	72,757	-0.02%
2021/05/31	139	47.74	108	47.87	46.00	31	72,920	0.04%	大買/大賣/
2021/05/28	32	44.40	68.5	44.71	44.95	-36.5	70,381	-0.05%
2021/05/27	103	41.72	85	41.53	40.90	18	69,091	0.03%	大買/
2021/05/26	13	39.95	26.4	40.13	40.70	-13.4	68,443	-0.02%
2021/05/25	16	39.68	29	39.52	39.75	-13	67,979	-0.02%
2021/05/24	17	40.28	18	39.91	40.20	-1	67,863	0.00%
2021/05/21	54	39.99	50	40.11	40.30	4	67,958	0.01%
2021/05/20	131.5	40.34	136.1	39.96	39.50	-4.6	66,983	-0.01%	大買/大賣/
2021/05/19	81	40.74	84.1	40.98	41.50	-3.1	65,721	0.00%
2021/05/18	1	36.60	18	37.66	37.75	-17	64,142	-0.03%
2021/05/17	34.4	34.40	145	34.53	34.35	-110.6	63,937	-0.17%	大賣/鉅額交易
2021/05/14	46	38.01	67	37.44	37.40	-21	62,629	-0.03%
2021/05/13	68	40.17	35	39.67	39.35	33	60,892	0.05%
2021/05/12	93	45.93	41	44.59	43.70	52	58,931	0.09%
2021/05/11	139.1	51.59	261.6	51.85	48.55	-122.5	57,459	-0.21%	大買/大賣/鉅額交易
2021/05/10	61.5	52.21	149.4	52.16	53.00	-87.9	54,145	-0.16%	大賣/
2021/05/07	28	49.44	31	48.95	49.40	-3	51,262	-0.01%
2021/05/06	54	48.97	78	48.35	49.45	-24	49,859	-0.05%
2021/05/05	37	45.37	39	46.50	45.95	-2	48,126	0.00%
2021/05/04	80	44.37	44	45.94	43.70	36	46,697	0.08%
2021/05/03	107.5	49.53	107	50.05	48.45	0.5	45,015	0.00%	大買/大賣/
2021/04/29	273	48.13	72.1	48.49	48.00	200.9	43,382	0.46%	大買/鉅額交易
2021/04/28	19.1	46.83	16	46.73	46.45	3.1	41,922	0.01%
2021/04/27	13.1	48.40	14	48.28	47.85	-1	41,642	0.00%
2021/04/26	39	47.89	78	47.64	48.70	-39	40,781	-0.10%
2021/04/23	71	46.37	89	46.50	45.70	-18	39,893	-0.05%
2021/04/22	163	50.50	74.1	51.21	48.30	88.9	38,942	0.23%	大買/
2021/04/21	158	46.74	96.4	46.63	48.00	61.6	35,741	0.17%	大買/
2021/04/20	57.1	45.63	50.1	46.15	46.50	6.9	34,540	0.02%
2021/04/19	43	44.96	84.1	45.80	46.05	-41.1	33,267	-0.12%
2021/04/16	52.1	41.75	64.1	41.75	41.90	-12	31,918	-0.04%
2021/04/15	29.1	40.33	16.2	40.58	40.15	12.9	30,497	0.04%
2021/04/14	124.3	40.36	152	40.39	39.95	-27.8	30,141	-0.09%	大買/大賣/
2021/04/13	66	39.92	31	40.29	39.55	35	28,521	0.12%
2021/04/12	23.1	40.50	45	40.68	40.80	-22	28,017	-0.08%
2021/04/09	64	39.81	44.1	39.43	38.50	19.9	26,927	0.07%
2021/04/08	157.1	39.18	124.2	39.71	39.35	33	26,031	0.13%	大買/大賣/
2021/04/07	73.2	36.82	143.5	37.08	37.85	-70.3	24,214	-0.29%	大賣/
2021/04/06	0	0.00	14.2	34.30	34.45	-14.2	22,297	-0.06%
2021/04/01	2.1	31.27	15	31.42	31.35	-13	22,073	-0.06%
2021/03/31	9	31.33	8	31.61	31.35	1	22,107	0.00%
2021/03/30	8	31.15	19	30.71	31.10	-11	21,953	-0.05%
2021/03/29	3	30.53	44	30.54	30.50	-41	22,022	-0.19%
2021/03/26	2	29.95	1	30.00	29.80	1	23,036	0.00%
2021/03/25	2	29.65	10	29.80	29.65	-8	23,726	-0.03%
2021/03/24	11.2	29.37	7	29.40	29.40	4.2	24,143	0.02%
2021/03/23	3	29.77	0	0.00	29.90	3	24,409	0.01%
2021/03/22	10	29.60	6	29.58	29.70	4	24,926	0.02%
2021/03/19	0	0.00	11	29.35	29.35	-11	25,487	-0.04%
2021/03/18	0	0.00	21	29.65	29.75	-21	25,978	-0.08%
2021/03/17	21	29.49	0	0.00	29.70	21	26,973	0.08%
2021/03/16	44.1	29.87	2	29.60	29.55	42.1	28,297	0.15%
2021/03/15	1	30.35	2	30.40	30.35	-1	28,818	0.00%
2021/03/12	8	30.31	3	30.32	30.60	5	29,225	0.02%
2021/03/11	11	30.66	14	30.93	30.60	-3	30,507	-0.01%
2021/03/10	5	30.35	0	0.00	30.40	5	31,505	0.02%
2021/03/09	7	30.44	17	30.54	30.35	-10	32,527	-0.03%
2021/03/08	13	29.90	7	29.94	29.55	6	32,658	0.02%
2021/03/05	38.2	30.83	15	30.73	30.20	23.2	32,969	0.07%
2021/03/04	20.1	32.97	58.6	33.04	32.80	-38.5	33,058	-0.12%
2021/03/03	14	31.12	27	31.25	31.60	-13	32,025	-0.04%
2021/03/02	26	31.43	11	31.61	30.45	15	33,205	0.05%
2021/02/26	20	31.65	41	31.20	31.20	-21	33,433	-0.06%
2021/02/25	3	30.82	7	31.06	30.90	-4	33,046	-0.01%
2021/02/24	31	30.59	101	30.78	30.35	-70	33,029	-0.21%	大賣/
2021/02/23	43	30.86	25	30.87	30.85	18	32,714	0.06%
2021/02/22	3.1	29.25	8	29.01	29.45	-4.9	32,028	-0.02%
2021/02/19	0	0.00	8	27.79	28.20	-8	31,837	-0.03%
2021/02/18	12	27.80	23	27.95	27.85	-11	31,859	-0.03%
2021/02/17	9	26.63	23	27.12	27.65	-14	31,818	-0.04%
2021/02/05	15	25.40	5	25.58	25.50	10	31,545	0.03%
2021/02/04	9	25.85	9	25.77	25.90	0	31,699	0.00%
2021/02/03	14	25.84	3	25.87	25.70	11	31,928	0.03%
2021/02/02	29	25.99	31	26.21	26.45	-2	32,400	-0.01%
2021/02/01	9	26.01	8	25.65	26.20	1	32,775	0.00%
2021/01/29	21	25.21	1.1	25.20	25.10	20	33,013	0.06%
2021/01/28	3	25.75	3	25.25	25.40	0	33,332	0.00%
2021/01/27	22	26.45	21	25.94	25.80	1	33,894	0.00%
2021/01/26	10	26.54	19	26.92	26.80	-9	35,106	-0.03%
2021/01/25	44	26.73	16.2	26.61	27.15	27.8	35,725	0.08%
2021/01/22	10	25.56	6	25.48	25.90	4	36,213	0.01%
2021/01/21	4	26.00	3.1	26.10	25.90	0.9	36,365	0.00%
2021/01/20	14	25.84	21	26.06	25.85	-7	37,058	-0.02%
2021/01/19	6.6	27.37	3	27.60	27.10	3.6	36,744	0.01%
2021/01/18	11	27.40	6	27.45	27.45	5	36,641	0.01%
2021/01/15	14	27.95	17	27.87	27.95	-3	36,487	-0.01%
2021/01/14	13	29.07	5	29.17	28.65	8	36,265	0.02%
2021/01/13	32	28.90	7	28.98	28.65	25	36,306	0.07%
2021/01/12	22.2	29.88	13	29.78	29.65	9.2	35,776	0.03%
2021/01/11	0	0.00	4	30.85	30.85	-4	35,532	-0.01%
2021/01/08	7	30.85	3	30.63	30.85	4	35,398	0.01%
2021/01/07	27.8	30.38	18	30.33	30.80	9.8	35,250	0.03%
2021/01/06	11	29.98	2	30.23	29.90	9	34,962	0.03%
2021/01/05	47	31.54	76	31.50	30.90	-29	35,339	-0.08%
2021/01/04	25.1	30.89	3	30.78	31.00	22.1	35,400	0.06%
2020/12/31	53	30.65	23	31.08	31.30	30	35,206	0.09%
2020/12/30	16	31.28	16	31.68	30.95	0	34,896	0.00%
2020/12/29	12	31.08	50	30.90	31.00	-38	34,474	-0.11%
2020/12/28	47	30.40	12	30.37	30.25	35	34,001	0.10%
2020/12/25	20	30.62	7	30.81	30.65	13	33,585	0.04%
2020/12/24	51	31.53	23	31.45	31.10	28	33,198	0.08%
2020/12/23	32	31.08	25	31.32	31.25	7	32,986	0.02%
2020/12/22	152	32.11	46	32.16	30.85	106	32,667	0.32%	大買/鉅額交易
2020/12/21	23	32.57	12.4	32.47	32.40	10.6	31,440	0.03%
2020/12/18	10	31.88	17	32.06	31.85	-7	30,695	-0.02%
2020/12/17	9	31.68	44	31.92	32.00	-35	30,285	-0.12%
2020/12/16	35	31.67	26	31.72	32.00	9	29,947	0.03%
2020/12/15	12	31.31	9	31.56	30.95	3	29,343	0.01%
2020/12/14	42	31.16	15.3	31.24	30.90	26.7	28,754	0.09%
2020/12/11	32.1	31.95	41.4	31.99	31.35	-9.3	28,210	-0.03%
2020/12/10	45.4	32.77	79.1	33.00	32.10	-33.6	27,234	-0.12%
2020/12/09	45	32.08	28	31.80	32.00	17	25,915	0.07%
2020/12/08	10.2	31.20	8	31.23	31.10	2.2	25,320	0.01%
2020/12/07	96	31.63	63	32.37	31.00	33	24,861	0.13%
2020/12/04	35	30.44	26	30.39	30.60	9	23,494	0.04%
2020/12/03	73	28.98	122.2	29.11	29.20	-49.2	22,316	-0.22%	大賣/
2020/12/02	6	28.08	13	28.05	27.80	-7	21,321	-0.03%
2020/12/01	65	28.35	28.2	27.99	27.95	36.8	20,950	0.18%
2020/11/30	56	28.12	72.8	28.12	28.10	-16.8	20,195	-0.08%
2020/11/27	20	26.54	11.3	26.70	26.85	8.7	19,182	0.05%
2020/11/26	67.1	25.55	104.2	26.15	26.35	-37.1	18,505	-0.20%	大賣/
2020/11/25	1	24.20	25.3	24.52	24.85	-24.3	16,813	-0.14%
2020/11/24	11	23.79	0	0.00	23.75	11	16,303	0.07%
2020/11/23	1	24.20	0.1	24.13	24.30	0.9	16,140	0.01%
2020/11/20	12	23.84	4	23.90	23.75	8	15,843	0.05%
2020/11/19	20	24.04	4	24.09	24.05	16	15,636	0.10%
2020/11/18	2	24.55	4.3	24.55	24.60	-2.3	15,415	-0.01%
2020/11/17	2	24.60	2.1	24.48	24.65	-0.1	15,220	0.00%
2020/11/16	4	24.00	3	24.05	24.15	1	15,186	0.01%
2020/11/13	8	24.36	3	24.35	24.15	5	15,049	0.03%
2020/11/12	12	24.28	17	24.67	24.75	-5	14,918	-0.03%
2020/11/11	9	24.96	11	24.76	24.65	-2	14,680	-0.01%
2020/11/10	8	25.08	15.3	25.18	24.90	-7.3	14,494	-0.05%
2020/11/09	4	24.35	17	24.82	24.85	-13	13,952	-0.09%
2020/11/06	12	24.10	16	24.27	24.10	-4	13,465	-0.03%
2020/11/05	3.1	24.01	22	24.28	23.85	-18.9	13,083	-0.14%
2020/11/04	7.1	23.97	36.4	23.89	24.50	-29.3	12,721	-0.23%
2020/11/03	37	23.75	18.5	23.87	24.10	18.5	12,087	0.15%
2020/11/02	25	22.92	23	23.00	23.15	2	10,669	0.02%
2020/10/30	5.7	22.14	14	22.21	21.90	-8.3	9,912	-0.08%
2020/10/29	5	22.80	7	22.96	22.65	-2	9,077	-0.02%
2020/10/28	19	22.73	39	22.90	22.90	-20	8,635	-0.23%
2020/10/27	1	21.50	1	21.35	21.50	0	7,762	0.00%
2020/10/23	1	20.65	8	21.16	21.00	-7	7,646	-0.09%
2020/10/22	13	20.74	0	0.00	20.65	13	7,590	0.17%
2020/10/21	5	21.41	10	21.42	21.30	-5	7,424	-0.07%
2020/10/20	1	20.55	1	20.35	20.35	0	7,186	0.00%
2020/10/19	6	20.93	0	0.00	20.80	6	7,118	0.08%
2020/10/16	14	21.12	0	0.00	21.15	14	7,049	0.20%
2020/10/15	2	21.48	0	0.00	21.60	2	6,976	0.03%
2020/10/14	2	22.10	4	22.05	22.00	-2	6,894	-0.03%
2020/10/13	8	22.23	7	22.41	22.30	1	6,791	0.01%
2020/10/12	0	0.00	32	21.72	22.00	-32	6,033	-0.53%
2020/10/08	1	19.80	4	20.04	20.00	-3	5,673	-0.05%
2020/10/06	7	19.97	0	0.00	19.90	7	5,832	0.12%
2020/09/30	0	0.00	0	19.75	19.65	0	5,996	0.00%
2020/09/28	0	0.00	1	19.10	19.05	-1	5,984	-0.02%
2020/09/25	4	19.05	1	19.05	18.95	3	6,021	0.05%
2020/09/24	11	19.23	0	0.00	19.10	11	6,006	0.18%
2020/09/23	11	20.02	0	0.00	20.00	11	5,953	0.18%
2020/09/22	1	20.00	0	0.00	20.20	1	5,992	0.02%
2020/09/21	14	20.73	10	20.65	20.65	4	6,179	0.06%
2020/09/18	0	0.00	0	21.00	21.00	0	6,485	0.00%
2020/09/17	13	20.87	3	20.73	20.75	10	6,786	0.15%
2020/09/16	11	20.55	1	20.35	20.60	10	7,068	0.14%
2020/09/15	3	20.48	0	0.00	20.50	3	7,356	0.04%
2020/09/14	10	20.78	1	20.65	20.70	9	7,588	0.12%
2020/09/11	17	21.55	3	21.30	21.40	14	7,495	0.19%
2020/09/10	0	0.00	3	22.90	22.90	-3	7,258	-0.04%
2020/09/09	1	22.65	12	22.77	22.85	-11	7,234	-0.15%
2020/09/07	1	21.65	3	22.52	22.45	-2	7,304	-0.03%
2020/09/04	0	0.00	1	21.55	21.65	-1	7,277	-0.01%
2020/09/03	4	22.26	0	0.00	22.10	4	7,259	0.06%
2020/09/02	3	22.15	0	0.00	22.40	3	7,250	0.04%
2020/09/01	0	0.00	7	21.70	21.70	-7	7,186	-0.10%
2020/08/28	8	21.27	0	0.00	21.25	8	7,154	0.11%
2020/08/27	0	0.00	1	21.10	21.00	-1	7,174	-0.01%
2020/08/25	0	0.00	7	21.59	21.60	-7	7,170	-0.10%
2020/08/24	1	21.50	8	21.31	21.45	-7	7,229	-0.10%
2020/08/21	5	21.03	1	20.90	21.35	4	7,316	0.05%
2020/08/20	7	20.01	1	20.50	20.55	6	7,288	0.08%
2020/08/19	1	21.00	0	0.00	20.85	1	7,141	0.01%
2020/08/18	13	21.43	0	0.00	21.40	13	7,074	0.18%
2020/08/17	12	21.23	0	0.00	21.35	12	7,102	0.17%
2020/08/14	6	21.60	0	0.00	21.60	6	7,079	0.08%
2020/08/13	2	21.68	0	0.00	21.80	2	7,062	0.03%
2020/08/11	5	22.68	1	23.00	22.20	4	6,987	0.06%
2020/08/10	10	22.41	0	0.00	22.50	10	6,916	0.14%
2020/08/06	10	22.55	0	0.00	22.70	10	6,895	0.15%
2020/08/05	3	22.90	0	0.00	22.70	3	6,924	0.04%
2020/08/03	1	22.75	0	0.00	22.65	1	6,994	0.01%
2020/07/31	12	23.18	0	0.00	23.25	12	6,990	0.17%
2020/07/29	0	0.00	1	22.60	22.50	-1	7,039	-0.01%
2020/07/28	0	0.00	1	22.20	22.00	-1	7,185	-0.01%
2020/07/27	4	23.13	0	0.00	22.65	4	7,211	0.06%
2020/07/24	1	24.00	0	0.00	23.80	1	7,190	0.01%
2020/07/23	2	24.28	0.1	24.35	24.25	1.9	7,201	0.03%
2020/07/22	0	0.00	3	24.60	24.60	-3	7,312	-0.04%
2020/07/21	2	24.80	0	0.00	24.60	2	7,340	0.03%
2020/07/20	3	24.18	0	0.00	24.55	3	7,341	0.04%
2020/07/17	7	24.70	0	0.00	24.60	7	7,342	0.10%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/14	3	25.83	0	0.00	25.80	3	7,402	0.04%
2020/07/13	5	26.24	1	26.15	26.00	4	7,330	0.05%
2020/07/10	2	27.10	0	0.00	26.70	2	7,282	0.03%
2020/07/09	0	0.00	2	27.53	27.30	-2	7,226	-0.03%
2020/07/06	0	0.00	1	26.85	26.90	-1	7,267	-0.01%
2020/07/01	7	27.14	5	27.00	27.10	2	7,375	0.03%
2020/06/30	0	0.00	5	26.94	27.10	-5	7,451	-0.07%
2020/06/29	6	25.66	0	0.00	26.35	6	7,246	0.08%
2020/06/24	12	25.78	0	0.00	26.05	12	6,930	0.17%
2020/06/23	10	25.28	0	0.00	25.40	10	6,650	0.15%
2020/06/22	7	25.99	0	0.00	25.25	7	6,309	0.11%
2020/06/19	9	26.35	0	0.00	26.00	9	6,023	0.15%
2020/06/18	7	26.96	0	0.00	26.95	7	5,733	0.12%
2020/06/16	4	27.19	0	0.00	27.30	4	5,803	0.07%
2020/06/15	2	28.00	0	0.00	27.15	2	5,907	0.03%
2020/06/11	1	27.95	3	27.90	27.55	-2	5,802	-0.03%
2020/06/10	1	27.60	0	0.00	27.65	1	5,761	0.02%
2020/06/09	0	0.00	4	27.78	27.80	-4	5,891	-0.07%
2020/06/08	5	27.43	0	0.00	27.40	5	5,930	0.08%
2020/06/05	0	0.00	2	27.85	27.70	-2	5,995	-0.03%
2020/05/29	1	27.00	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	1	27.55	27.45	-1	6,074	-0.02%
2020/05/27	5	27.19	0	0.00	27.10	5	6,063	0.08%
2020/05/22	3	27.05	1	27.30	27.00	2	6,212	0.03%
2020/05/20	2	26.40	1	26.05	26.85	1	6,132	0.02%
2020/05/15	1	25.55	0	0.00	25.55	1	6,073	0.02%
2020/05/14	1	26.30	0	0.00	25.80	1	6,044	0.02%
2020/05/12	6	26.85	0	0.00	26.80	6	6,009	0.10%
2020/05/11	0	0.00	1	27.25	27.50	-1	5,945	-0.02%
2020/05/08	2	27.00	0	0.00	26.95	2	5,899	0.03%
2020/05/05	0	0.00	6	27.46	27.40	-6	5,752	-0.10%
2020/05/04	2	26.85	4	27.15	27.50	-2	5,677	-0.04%
2020/04/30	0	0.00	4	26.58	26.65	-4	5,504	-0.07%
2020/04/29	2	26.55	3	26.40	26.30	-1	5,449	-0.02%
2020/04/28	2	26.75	0	0.00	26.30	2	5,407	0.04%
2020/04/24	3	25.23	0	0.00	25.40	3	5,347	0.06%
2020/04/23	1	25.30	0	0.00	25.20	1	5,316	0.02%
2020/04/22	2	25.00	1	24.80	25.50	1	5,315	0.02%
2020/04/20	1	26.25	1	26.30	26.25	0	5,288	0.00%
2020/04/17	1	25.70	0	0.00	25.50	1	5,337	0.02%
2020/04/15	2	25.70	0	0.00	26.15	2	5,295	0.04%
2020/04/13	4	25.21	0	0.00	25.25	4	5,238	0.08%
2020/04/10	6	25.61	0	0.00	25.40	6	5,271	0.11%
2020/04/09	3	25.02	22	25.30	25.40	-19	5,270	-0.36%
2020/04/08	2	24.45	3	24.32	24.80	-1	5,172	-0.02%
2020/04/06	1	24.00	1	24.95	24.30	0	5,104	0.00%
2020/04/01	36	25.34	0	0.00	25.00	36	5,046	0.71%
2020/03/27	1	26.70	0	0.00	26.70	1	5,279	0.02%
2020/03/25	4	27.49	2	27.73	27.20	2	5,748	0.03%
2020/03/20	1	25.00	0	0.00	25.65	1	6,001	0.02%
2020/03/19	1	24.20	0	0.00	24.20	1	5,993	0.02%
2020/03/18	1	27.20	0	0.00	26.85	1	6,004	0.02%
2020/03/17	0	0.00	5	26.55	27.45	-5	5,971	-0.08%
2020/03/12	1	29.95	0	0.00	30.00	1	5,803	0.02%
2020/03/11	0	0.00	1	30.55	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	1	29.60	30.05	-1	5,682	-0.02%
2020/03/09	0	0.00	2	29.90	29.90	-2	5,685	-0.04%
2020/03/06	3	29.98	2	30.25	30.00	1	5,825	0.02%
2020/03/03	1	31.60	0	0.00	31.00	1	5,757	0.02%
2020/03/02	0	0.00	1	31.15	31.40	-1	5,709	-0.02%
2020/02/26	0	0.00	3	31.10	31.65	-3	5,528	-0.05%
2020/02/24	0	0.00	3	31.20	31.20	-3	5,476	-0.05%
2020/02/20	0	0.00	1	31.20	30.95	-1	5,467	-0.02%
2020/02/19	1	31.10	1	31.00	31.10	0	5,482	0.00%
2020/02/18	1	31.10	20	31.00	30.90	-19	5,541	-0.34%
2020/02/14	0	0.00	3	30.40	30.45	-3	5,730	-0.05%
2020/02/13	1	30.30	0	0.00	30.15	1	5,722	0.02%
2020/02/12	2	29.70	0	0.00	29.85	2	5,695	0.04%
2020/02/11	2	29.50	0	0.00	29.60	2	5,690	0.04%
2020/02/05	10	29.20	0	0.00	29.10	10	5,720	0.17%
2020/02/04	2	29.40	0	0.00	29.40	2	5,706	0.04%
2020/02/03	1	29.00	3	29.48	29.35	-2	5,708	-0.04%
2020/01/30	0	0.00	1	29.95	29.80	-1	5,888	-0.02%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/16	0	0.00	2	31.65	31.55	-2	5,771	-0.03%
2020/01/15	1	31.70	0	0.00	31.65	1	5,814	0.02%
2020/01/14	10	31.65	0	0.00	31.95	10	5,804	0.17%
2020/01/13	3	31.63	0	0.00	31.95	3	5,823	0.05%
2020/01/10	0	0.00	10	31.20	31.25	-10	5,934	-0.17%
2020/01/09	3	30.70	4	30.64	30.60	-1	5,892	-0.02%
2020/01/08	5	30.80	0	0.00	30.50	5	5,899	0.08%
2020/01/07	2	31.35	0	0.00	31.25	2	5,859	0.03%
2020/01/06	2	31.45	10	31.55	31.20	-8	5,879	-0.14%
2020/01/03	5	31.42	0	0.00	31.40	5	5,842	0.09%
2019/12/30	11	32.35	10	32.25	32.30	1	5,817	0.02%
2019/12/26	10	31.90	0	0.00	31.80	10	5,815	0.17%
2019/12/25	0	0.00	7	32.42	32.30	-7	5,873	-0.12%
2019/12/24	7	32.17	4	32.30	32.60	3	5,872	0.05%
2019/12/23	1	32.65	1	32.70	32.55	0	5,758	0.00%
2019/12/20	10	31.45	7	31.70	31.75	3	5,649	0.05%
2019/12/19	2	31.25	0	0.00	31.55	2	5,448	0.04%
2019/12/18	8	31.32	11	31.30	31.40	-3	5,345	-0.06%
2019/12/17	2	30.50	1	30.65	30.70	1	5,184	0.02%
2019/12/16	7	30.75	6	30.90	30.85	1	5,103	0.02%
2019/12/13	9	30.38	1	30.35	30.45	8	4,980	0.16%
2019/12/11	0	0.00	1	28.95	29.25	-1	4,899	-0.02%
2019/12/10	9	29.29	0	0.00	29.30	9	4,850	0.19%
2019/12/06	1	30.40	0	0.00	30.70	1	4,670	0.02%
2019/12/05	2	29.78	0	0.00	29.80	2	4,555	0.04%
2019/12/03	2	29.30	1	29.85	29.90	1	4,430	0.02%
2019/11/28	2	29.60	0	0.00	29.55	2	4,244	0.05%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/25	1	29.80	0	0.00	29.60	1	4,188	0.02%
2019/11/15	0	0.00	8	29.10	29.50	-8	4,528	-0.18%
2019/11/14	1	29.10	1	29.50	29.50	0	4,530	0.00%
2019/11/13	1	31.30	0	0.00	30.85	1	4,419	0.02%
2019/11/12	1	32.65	0	0.00	32.40	1	4,372	0.02%
2019/11/05	1	33.15	1	32.80	32.90	0	4,697	0.00%
2019/11/04	0	0.00	12	32.66	32.55	-12	4,700	-0.26%
2019/11/01	1	33.00	0	0.00	33.00	1	4,678	0.02%
2019/10/31	4	32.83	0	0.00	32.90	4	4,690	0.09%
2019/10/30	4	32.58	12	32.58	32.50	-8	4,689	-0.17%
2019/10/29	7	33.59	5	33.40	33.25	2	4,613	0.04%
2019/10/28	0	0.00	2	33.65	33.60	-2	4,485	-0.04%
2019/10/25	3	33.52	0	0.00	33.50	3	4,542	0.07%
2019/10/24	5	33.81	0	0.00	33.85	5	4,536	0.11%
2019/10/23	11	33.77	0	0.00	33.90	11	4,556	0.24%
2019/10/22	0	0.00	1	33.50	33.30	-1	4,585	-0.02%
2019/10/17	2	33.93	0	0.00	33.95	2	4,541	0.04%
2019/10/16	1	34.00	0	0.00	33.85	1	4,544	0.02%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/02	1	33.15	0	0.00	33.20	1	4,308	0.02%
2019/10/01	2	33.48	2	33.60	33.10	0	4,232	0.00%
2019/09/27	2	35.00	2	34.93	34.75	0	4,071	0.00%
2019/09/26	1	35.05	1	36.25	35.25	0	3,985	0.00%
2019/09/25	8	36.26	0	0.00	36.00	8	3,866	0.21%
2019/09/24	12	38.11	0	0.00	38.05	12	3,689	0.33%
2019/09/18	1	39.65	0	0.00	39.40	1	3,794	0.03%
2019/09/17	3	39.57	0	0.00	39.50	3	3,932	0.08%
2019/09/16	0	0.00	4	40.00	39.95	-4	4,111	-0.10%
2019/09/09	3	38.73	0	0.00	38.50	3	4,329	0.07%
2019/09/06	1	38.90	0	0.00	38.80	1	4,413	0.02%
2019/09/05	2	38.90	0	0.00	38.75	2	4,448	0.04%
2019/08/27	1	38.20	0	0.00	38.10	1	4,431	0.02%
2019/08/26	1	38.00	0	0.00	38.80	1	4,379	0.02%
2019/08/23	2	38.20	0	0.00	38.15	2	4,287	0.05%
2019/08/22	0	0.00	1	39.35	39.20	-1	4,191	-0.02%
2019/08/21	1	40.55	0	0.00	40.50	1	4,089	0.02%
2019/08/20	3	40.53	0	0.00	40.50	3	4,042	0.07%
2019/08/19	2	41.15	6	41.55	41.40	-4	4,031	-0.10%
2019/08/16	1	42.00	0	0.00	42.10	1	4,141	0.02%
2019/08/15	1	42.20	4	42.20	42.05	-3	4,154	-0.07%
2019/08/13	1	45.40	8	45.45	45.40	-7	4,062	-0.17%
2019/08/12	3	45.75	0	0.00	45.70	3	3,959	0.08%
2019/08/08	3	45.65	0	0.00	45.70	3	3,913	0.08%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/08/02	0	0.00	1	45.90	45.90	-1	4,040	-0.02%
2019/07/29	3	46.75	0	0.00	46.50	3	4,351	0.07%
2019/07/25	1	45.80	0	0.00	45.70	1	4,338	0.02%
2019/07/24	1	46.40	1	46.00	46.00	0	4,352	0.00%
2019/07/22	0	0.00	6	47.04	46.80	-6	4,266	-0.14%
2019/07/19	5	46.25	1	46.25	46.30	4	4,152	0.10%
2019/07/18	3	45.92	0	0.00	45.85	3	4,170	0.07%
2019/07/17	0	0.00	2	45.80	45.75	-2	4,206	-0.05%
2019/07/09	1	45.05	0	0.00	45.45	1	4,723	0.02%
2019/07/05	1	45.10	10	45.20	45.10	-9	4,909	-0.18%
2019/07/04	0	0.00	5	45.10	45.05	-5	4,961	-0.10%
2019/06/27	6	45.98	5	45.96	45.95	1	5,257	0.02%
2019/06/26	0	0.00	1	46.40	46.40	-1	5,218	-0.02%
2019/06/25	1	46.30	1	46.55	46.75	0	5,301	0.00%
2019/06/24	5	46.50	6	45.95	46.50	-1	5,417	-0.02%
2019/06/21	0	0.00	1	46.25	46.40	-1	5,328	-0.02%
2019/06/19	1	46.00	1	46.00	45.80	0	5,252	0.00%
2019/06/18	0	0.00	2	46.00	46.00	-2	5,337	-0.04%
2019/06/14	1	45.60	5	45.42	45.50	-4	5,918	-0.07%
2019/06/13	1	45.05	0	0.00	45.15	1	5,961	0.02%
2019/06/12	5	45.20	8	44.77	44.90	-3	6,029	-0.05%
2019/06/11	9	44.86	7	44.74	45.00	2	6,142	0.03%
2019/06/10	0	0.00	1	44.20	44.15	-1	6,048	-0.02%
2019/06/04	2	43.95	0	0.00	43.95	2	6,114	0.03%
2019/06/03	0.2	43.85	0	0.00	43.90	0.2	6,154	0.00%
2019/05/31	0	0.00	2	44.15	44.05	-2	6,207	-0.03%
2019/05/30	0	0.00	1	44.00	44.00	-1	6,275	-0.02%
2019/05/29	1	44.15	0	0.00	44.15	1	6,355	0.02%
2019/05/24	1	43.85	0	0.00	43.80	1	6,473	0.02%
2019/05/23	2	45.15	14	44.52	44.05	-12	6,541	-0.18%
2019/05/22	0	0.00	5	44.52	44.65	-5	6,421	-0.08%
2019/05/21	0	0.00	9	44.01	44.20	-9	6,469	-0.14%
2019/05/20	16	44.38	4	44.60	43.95	12	6,497	0.18%
2019/05/15	1	43.95	0	0.00	43.90	1	6,684	0.01%
2019/05/14	7	43.89	0	0.00	43.80	7	6,884	0.10%
2019/05/13	0	0.00	1	43.95	43.70	-1	7,035	-0.01%
2019/05/10	2	43.90	0	0.00	43.85	2	7,139	0.03%
2019/05/09	1	43.80	2	43.75	43.85	-1	7,167	-0.01%
2019/05/08	2	44.45	4	44.04	43.90	-2	7,191	-0.03%
2019/05/07	1	44.50	4	44.40	44.25	-3	7,231	-0.04%
2019/05/06	9	44.61	4	44.64	44.40	5	7,482	0.07%
2019/05/02	5	44.20	6	43.85	43.80	-1	7,425	-0.01%
2019/04/29	1	43.80	0	0.00	43.85	1	7,515	0.01%
2019/04/26	0	0.00	5	43.84	43.70	-5	7,565	-0.07%
2019/04/25	1	44.05	0	0.00	43.90	1	7,661	0.01%
2019/04/24	1	44.00	6	43.88	43.85	-5	7,751	-0.06%
2019/04/22	2	43.70	0	0.00	43.75	2	7,954	0.03%
2019/04/19	0	0.00	0.4	43.75	43.70	-0.4	8,131	-0.01%
2019/04/17	1	43.80	0	0.00	43.95	1	8,424	0.01%
2019/04/16	0	0.00	4	43.65	43.70	-4	8,758	-0.05%
2019/04/12	12	43.81	0	0.00	44.00	12	9,087	0.13%
2019/04/11	1	43.95	0	0.00	44.00	1	9,154	0.01%
2019/04/09	2	44.38	2	44.20	44.20	0	9,093	0.00%
2019/04/08	0	0.00	1	45.45	44.80	-1	9,010	-0.01%
2019/04/03	1	45.30	0	0.00	45.70	1	8,951	0.01%
2019/04/02	2	45.50	0	0.00	45.55	2	9,222	0.02%
2019/04/01	0	0.00	5	45.50	45.10	-5	9,445	-0.05%
2019/03/29	13	45.17	0	0.00	45.45	13	9,629	0.14%
2019/03/26	2	45.80	4	46.35	45.55	-2	9,681	-0.02%
2019/03/25	4	45.81	0	0.00	45.95	4	9,644	0.04%
2019/03/22	4	46.11	0	0.00	46.15	4	9,617	0.04%
2019/03/21	0	0.00	15	47.23	46.80	-15	9,505	-0.16%
2019/03/20	29	46.37	40	46.82	47.25	-11	9,335	-0.12%
2019/03/19	5	45.14	3	45.25	45.30	2	8,875	0.02%
2019/03/18	4	44.14	3	44.68	44.65	1	8,758	0.01%
2019/03/15	1	43.15	1	43.90	43.90	0	8,722	0.00%
2019/03/14	4	42.98	4	42.85	43.40	0	8,673	0.00%
2019/03/13	0	0.00	6	43.37	43.15	-6	8,653	-0.07%
2019/03/12	2	43.80	0	0.00	43.50	2	8,700	0.02%
2019/03/11	0	0.00	2	43.75	43.70	-2	8,757	-0.02%
2019/03/08	0	0.00	2	43.85	43.85	-2	8,866	-0.02%
2019/03/06	2	43.95	0	0.00	43.85	2	9,303	0.02%
2019/03/05	2	44.68	1	44.50	44.10	1	9,506	0.01%
2019/03/04	8	44.75	1	44.75	44.70	7	9,893	0.07%
2019/02/22	2	43.63	0	0.00	43.60	2	10,647	0.02%
2019/02/21	1	43.80	0	0.00	43.80	1	10,561	0.01%
2019/02/20	10	43.89	0	0.00	44.05	10	10,551	0.09%
2019/02/19	4	44.11	0	0.00	43.85	4	10,492	0.04%
2019/02/18	4	43.85	2	43.80	43.75	2	10,555	0.02%
2019/02/15	1	43.95	1	43.95	44.00	0	10,721	0.00%
2019/02/14	0	0.00	20	44.80	44.55	-20	10,780	-0.19%
2019/02/13	6	45.20	1	45.00	45.65	5	10,803	0.05%
2019/02/12	6	44.78	3	45.40	45.55	3	10,689	0.03%
2019/02/11	12	43.84	0	0.00	43.95	12	10,492	0.11%
2019/01/30	0	0.00	2	43.60	43.90	-2	10,399	-0.02%
2019/01/29	3	43.93	3	43.63	43.65	0	10,456	0.00%
2019/01/28	1	43.70	1	43.70	43.85	0	10,508	0.00%
2019/01/25	14	44.25	6	43.84	43.85	8	10,632	0.08%
2019/01/24	20	45.81	0	0.00	45.50	20	10,507	0.19%
2019/01/23	1	45.20	1	45.30	45.40	0	10,602	0.00%
2019/01/21	0	0.00	0.1	46.60	46.65	-0.1	10,850	0.00%
2019/01/17	0	0.00	1	46.55	46.10	-1	11,343	-0.01%
2019/01/15	0	0.00	10	48.00	48.00	-10	11,916	-0.08%
2019/01/14	0	0.00	5	47.05	47.55	-5	12,217	-0.04%
2019/01/11	3	47.45	2	46.80	47.55	1	12,817	0.01%
2019/01/10	0	0.00	2	47.63	46.75	-2	13,226	-0.02%
2019/01/09	6	46.86	5	46.96	47.20	1	13,256	0.01%
2019/01/08	3	46.85	7	46.39	46.80	-4	13,112	-0.03%
2019/01/07	8	44.28	18	44.73	45.00	-10	12,778	-0.08%
2019/01/04	0	0.00	20	43.70	43.80	-20	12,633	-0.16%
2019/01/03	0	0.00	3	43.50	43.30	-3	12,793	-0.02%
2019/01/02	1	42.05	0	0.00	42.40	1	12,962	0.01%
2018/12/27	0	0.00	14	42.29	42.05	-14	13,354	-0.10%
2018/12/26	14	41.64	4	41.65	42.00	10	13,706	0.07%
2018/12/25	1	41.50	6	41.45	41.85	-5	14,400	-0.03%
2018/12/24	19	42.32	5	43.65	42.00	14	14,374	0.10%
2018/12/22	7	43.78	37	44.23	43.35	-30	14,453	-0.21%
2018/12/21	7.1	43.69	1	42.65	42.85	6.1	14,682	0.04%
2018/12/14	0	0.00	5	42.38	42.30	-5	16,742	-0.03%
2018/12/12	1	42.50	0	0.00	42.20	1	17,083	0.01%
2018/12/11	1	42.00	3	42.00	42.05	-2	17,110	-0.01%
2018/12/10	3	41.50	0	0.00	42.00	3	17,110	0.02%
2018/12/07	6	41.75	3	41.80	42.00	3	17,289	0.02%
2018/12/06	5	41.30	3	42.00	42.00	2	17,399	0.01%
2018/12/05	13	42.50	0	0.00	42.35	13	17,502	0.07%
2018/12/04	2	43.38	1	43.70	43.05	1	17,561	0.01%
2018/12/03	26	43.36	1	43.55	43.50	25	17,574	0.14%
2018/11/30	2	43.50	1	43.60	42.70	1	17,586	0.01%
2018/11/29	7	43.66	2	42.85	42.85	5	17,471	0.03%
2018/11/28	5	41.04	0	0.00	42.00	5	17,670	0.03%
2018/11/27	0	0.00	1	41.55	42.05	-1	17,497	-0.01%
2018/11/26	6	42.98	1	40.10	43.00	5	17,106	0.03%
2018/11/23	0	0.00	6	42.55	42.95	-6	16,518	-0.04%
2018/11/22	1	42.65	0	0.00	42.80	1	16,619	0.01%
2018/11/20	1	44.40	0	0.00	44.40	1	16,773	0.01%
2018/11/19	3	45.00	3	45.45	44.90	0	16,999	0.00%
2018/11/16	3	44.75	3	45.30	44.65	0	17,340	0.00%
2018/11/15	3	44.75	0	0.00	44.85	3	17,387	0.02%
2018/11/14	3	45.70	20	45.28	45.10	-17	17,459	-0.10%
2018/11/13	23	44.54	3	43.50	45.45	20	17,434	0.11%
2018/11/12	1	43.50	0	0.00	43.95	1	17,616	0.01%
2018/11/09	3	46.00	0	0.00	45.80	3	17,949	0.02%
2018/11/05	0	0.00	2	46.00	45.50	-2	19,218	-0.01%
2018/11/02	9	46.04	6	46.58	45.35	3	19,466	0.02%
2018/10/31	0	0.00	0	43.45	43.40	0	19,750	0.00%
2018/10/30	4	43.13	0	0.00	43.15	4	19,967	0.02%
2018/10/29	14	44.24	4	43.69	43.25	10	19,877	0.05%
2018/10/26	4	44.70	3	43.85	43.30	1	19,683	0.01%
2018/10/25	3	44.18	7.4	43.58	43.20	-4.4	19,475	-0.02%
2018/10/24	16	49.34	26	48.03	46.95	-10	19,131	-0.05%
2018/10/22	20	52.70	24	51.85	51.30	-4	18,459	-0.02%
2018/10/19	4	51.25	20	50.66	51.30	-16	18,041	-0.09%
2018/10/18	8.8	47.45	26	48.10	48.60	-17.2	17,362	-0.10%
2018/10/17	4	48.61	4	47.61	46.00	0	16,799	0.00%
2018/10/16	4	47.70	12	47.64	47.80	-8	16,704	-0.05%
2018/10/12	7	46.56	3	45.12	47.05	4	16,635	0.02%
2018/10/11	28	45.74	20	46.29	45.25	8	16,853	0.05%
2018/10/09	26	49.88	28	49.40	50.20	-2	16,566	-0.01%
2018/10/08	9	50.72	1	49.45	49.00	8	16,293	0.05%
2018/10/05	13	49.59	37	49.81	50.60	-24	16,074	-0.15%
2018/10/04	16	50.75	23	50.33	51.30	-7	15,838	-0.04%
2018/10/03	40	51.68	3	50.80	49.00	37	15,498	0.24%
2018/10/01	54	52.75	5	51.80	53.10	49	14,804	0.33%
2018/09/28	6	53.00	27.1	53.91	53.50	-21.1	14,574	-0.14%
2018/09/27	5	52.72	11	53.00	54.80	-6	14,303	-0.04%
2018/09/26	27	51.95	11	53.14	52.00	16	14,006	0.11%
2018/09/21	1	52.50	4	52.53	53.20	-3	13,491	-0.02%
2018/09/20	20	52.05	14	51.55	52.50	6	13,152	0.05%
2018/09/19	21	48.44	27	49.25	50.30	-6	12,459	-0.05%
2018/09/18	1	46.45	8	44.90	46.60	-7	11,924	-0.06%
2018/09/17	0	0.00	36	45.06	44.80	-36	11,743	-0.31%
2018/09/14	1	44.10	0	0.00	44.15	1	11,835	0.01%
2018/09/13	1	44.85	17	44.75	44.50	-16	11,874	-0.13%
2018/09/12	13	44.72	5	44.52	44.40	8	11,834	0.07%
2018/09/11	0	0.00	1	42.80	43.75	-1	11,729	-0.01%
2018/09/10	2	42.85	0	0.00	42.15	2	11,960	0.02%
2018/09/07	2	43.00	2	43.30	43.00	0	12,155	0.00%
2018/09/03	51	43.55	6	43.61	43.00	45	12,843	0.35%
2018/08/31	5	46.37	0	0.00	46.40	5	12,800	0.04%
2018/08/30	1	46.50	0	0.00	46.40	1	12,881	0.01%
2018/08/29	0.2	46.40	1	46.55	46.40	-0.8	13,091	-0.01%
2018/08/28	2	47.10	3	46.80	47.00	-1	13,420	-0.01%
2018/08/27	0.6	45.50	0	0.00	45.50	0.6	14,187	0.00%
2018/08/24	1.4	45.75	6	45.58	45.50	-4.6	14,879	-0.03%
2018/08/23	13	49.10	3	49.10	49.10	10	14,732	0.07%
2018/08/22	5	49.12	1.4	49.40	49.00	3.6	14,544	0.02%
2018/08/21	1	47.90	0	0.00	47.85	1	14,216	0.01%
2018/08/17	15.6	48.36	16	47.91	47.70	-0.4	14,116	0.00%
2018/08/16	3	48.38	50	47.56	47.55	-47	14,007	-0.34%
2018/08/15	5	48.70	7	47.64	48.65	-2	13,820	-0.01%
2018/08/14	19	46.45	20	47.23	48.60	-1	13,596	-0.01%
2018/08/13	47	43.89	5	44.34	44.20	42	12,965	0.32%
2018/08/10	4	44.31	8.1	44.24	44.45	-4.1	12,769	-0.03%
2018/08/09	4	42.75	0	0.00	43.05	4	12,528	0.03%
2018/08/08	2	44.55	3	43.75	42.30	-1	12,499	-0.01%
2018/08/07	3	42.82	5	42.20	42.55	-2	12,519	-0.02%
2018/08/06	6	42.61	3	41.87	43.20	3	12,948	0.02%
2018/08/03	5	39.90	6	39.83	39.90	-1	12,645	-0.01%
2018/07/31	1	38.20	0	0.00	38.35	1	12,712	0.01%
2018/07/27	1	38.20	0	0.00	38.20	1	13,018	0.01%
2018/07/25	1	36.95	2	37.93	38.05	-1	13,286	-0.01%
2018/07/24	1	37.35	0	0.00	37.30	1	13,648	0.01%
2018/07/19	1	38.60	0	0.00	38.40	1	14,329	0.01%
2018/07/18	2	38.68	5	38.90	39.05	-3	14,832	-0.02%
2018/07/17	9	38.66	11	38.71	38.75	-2	15,220	-0.01%
2018/07/10	0	0.00	7	36.45	37.10	-7	15,879	-0.04%
2018/07/09	7	37.44	0	0.00	36.95	7	15,965	0.04%
2018/07/04	4	36.28	14	36.50	37.10	-10	16,748	-0.06%
2018/07/03	0	0.00	10	35.70	35.75	-10	17,135	-0.06%
2018/06/29	0	0.00	0.7	36.25	36.25	-0.7	17,751	0.00%
2018/06/28	0	0.00	10	36.15	36.15	-10	18,103	-0.06%
2018/06/26	1	36.70	0	0.00	36.65	1	18,140	0.01%
2018/06/25	0	0.00	10	36.10	36.50	-10	18,113	-0.06%
2018/06/19	5	40.38	10	40.86	39.75	-5	18,457	-0.03%
2018/06/15	4	39.34	26	39.13	40.00	-22	18,233	-0.12%
2018/06/14	48	39.74	67	39.00	38.20	-19	17,948	-0.11%
2018/06/13	10	38.50	5	38.50	38.90	5	17,594	0.03%
2018/06/12	0	0.00	10	37.31	37.65	-10	17,398	-0.06%
2018/06/11	13	37.02	0	0.00	36.85	13	17,491	0.07%
2018/06/08	7	38.32	6	38.93	37.95	1	17,661	0.01%
2018/06/07	1	38.50	1	38.10	37.85	0	17,384	0.00%
2018/06/06	16	38.15	0	0.00	38.00	16	17,431	0.09%
2018/06/05	69	37.51	59	37.61	37.50	10	17,499	0.06%
2018/06/04	14	37.54	20	37.58	37.60	-6	17,321	-0.03%
2018/06/01	17	35.48	9	34.78	35.70	8	16,652	0.05%
2018/05/31	0	0.00	15	32.80	32.50	-15	16,198	-0.09%
2018/05/30	15	32.27	0	0.00	32.30	15	16,880	0.09%
2018/05/29	15	32.45	0	0.00	32.75	15	17,850	0.08%
2018/05/28	4	31.85	1	31.90	31.90	3	18,877	0.02%
2018/05/25	2	32.15	0	0.00	32.10	2	18,965	0.01%
2018/05/23	5	32.55	2.9	32.58	32.55	2.1	19,353	0.01%
2018/05/22	2	33.45	0	0.00	32.60	2	19,394	0.01%
2018/05/21	15	33.57	0	0.00	33.50	15	19,442	0.08%
2018/05/16	1	33.80	0	0.00	33.80	1	19,165	0.01%
2018/05/15	0	0.00	10	34.10	34.00	-10	19,094	-0.05%
2018/05/14	21	34.47	0	0.00	33.35	21	18,926	0.11%
2018/05/11	0	0.00	3	34.23	34.80	-3	18,371	-0.02%
2018/05/10	0	0.00	4	34.24	34.10	-4	18,209	-0.02%
2018/05/09	0	0.00	3.6	33.79	33.90	-3.6	18,001	-0.02%
2018/05/07	1	32.85	1	32.80	33.25	0	17,972	0.00%
2018/05/03	1	33.20	0	0.00	32.75	1	17,692	0.01%
2018/05/02	3	34.05	0	0.00	33.80	3	17,796	0.02%
2018/04/30	0	0.00	8	34.46	34.00	-8	17,715	-0.05%
2018/04/26	5	32.60	0	0.00	31.75	5	17,300	0.03%
2018/04/25	3	30.30	2	30.80	32.40	1	17,058	0.01%
2018/04/24	7	32.07	2	31.55	31.35	5	16,798	0.03%
2018/04/23	2	34.50	3.6	34.52	34.75	-1.6	16,371	-0.01%
2018/04/19	0	0.00	14	32.70	33.20	-14	15,831	-0.09%
2018/04/18	3	30.50	0	0.00	30.85	3	15,481	0.02%
2018/04/16	4	31.25	4	30.40	30.40	0	15,837	0.00%
2018/04/13	3	31.57	2	31.35	31.35	1	16,144	0.01%
2018/04/12	9	31.74	3	31.75	31.75	6	16,733	0.04%
2018/04/11	2	32.03	0	0.00	32.40	2	17,304	0.01%
2018/04/10	6	31.71	8	32.04	31.60	-2	17,095	-0.01%
2018/04/09	4	30.88	3	32.07	32.50	1	16,695	0.01%
2018/04/03	0	0.00	2	30.80	30.45	-2	16,402	-0.01%
2018/04/02	2	30.75	2	30.78	30.65	0	16,248	0.00%
2018/03/31	5	29.72	14	30.14	29.70	-9	15,958	-0.06%
2018/03/28	0	0.00	3	27.65	27.70	-3	15,615	-0.02%
2018/03/27	3	27.80	3	27.82	28.30	0	15,603	0.00%
2018/03/26	2	26.60	10	27.40	26.80	-8	15,503	-0.05%
2018/03/22	2	28.90	0	0.00	29.05	2	15,103	0.01%
2018/03/21	2	28.50	0	0.00	28.50	2	14,990	0.01%
2018/03/16	5	29.26	0	0.00	28.90	5	14,564	0.03%
2018/03/15	4	29.84	3	30.15	29.40	1	14,478	0.01%
2018/03/14	0	0.00	4.3	29.48	29.75	-4.3	14,263	-0.03%
2018/03/13	0	0.00	6	28.35	28.45	-6	13,827	-0.04%
2018/03/12	2	28.80	0	0.00	28.80	2	13,710	0.01%
2018/03/09	2	27.65	0	0.00	27.50	2	13,492	0.01%
2018/03/08	1	29.10	3	28.10	28.60	-2	13,144	-0.02%
2018/03/07	0	0.00	4	29.00	27.95	-4	12,914	-0.03%
2018/03/06	19	28.73	18	28.57	28.80	1	12,618	0.01%
2018/03/05	13	29.55	13	30.04	29.40	0	12,248	0.00%
2018/03/02	15	28.02	4	28.86	28.80	11	11,497	0.10%
2018/03/01	0	0.00	6.2	27.02	27.70	-6.2	10,438	-0.06%
2018/02/27	1	25.40	0	0.00	25.20	1	9,336	0.01%
2018/02/26	4	25.70	8	25.56	25.35	-4	9,170	-0.04%
2018/02/23	4	25.29	2	25.45	25.00	2	8,916	0.02%
2018/02/22	1	24.55	0	0.00	24.50	1	8,601	0.01%
2018/02/21	0	0.00	2	24.48	24.50	-2	8,393	-0.02%
2018/02/07	1	22.00	0	0.00	22.00	1	8,097	0.01%
2018/02/06	0	0.00	2	22.00	21.30	-2	8,053	-0.02%
2018/02/05	1	23.05	0	0.00	23.05	1	7,867	0.01%
2018/02/01	2	24.05	2	23.85	23.75	0	7,852	0.00%
2018/01/31	0	0.00	1	24.40	24.40	-1	7,812	-0.01%
2018/01/29	1	24.30	0	0.00	24.35	1	7,678	0.01%
2018/01/26	5	24.10	1	24.30	24.20	4	7,752	0.05%
2018/01/25	6	24.78	0	0.00	24.60	6	8,332	0.07%
2018/01/23	1	23.00	0	0.00	22.85	1	8,008	0.01%
2018/01/19	1	24.55	1	24.35	24.35	0	7,803	0.00%
2018/01/16	2	25.10	0	0.00	24.75	2	7,543	0.03%
2018/01/12	0	0.00	5	24.82	24.90	-5	7,532	-0.07%
2018/01/11	5	25.94	4	25.60	25.20	1	7,472	0.01%
2018/01/10	2	25.30	8	25.28	25.30	-6	7,221	-0.08%
2018/01/09	9	25.49	5	25.06	24.80	4	6,780	0.06%
2018/01/08	18	24.55	18	24.58	24.85	0	6,332	0.00%
2018/01/05	1	22.80	5	23.43	23.50	-4	5,586	-0.07%
2018/01/03	0	0.00	2	21.83	21.90	-2	4,714	-0.04%
2018/01/02	0.5	22.00	1	22.45	22.00	-0.5	4,589	-0.01%

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