大成鋼 (2027)-元大-新營券商分點個股進出

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
37.05
漲跌
▲0.10
漲幅
+0.27%
成交量
6,525張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－元大-新營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新營券商分點個股進出
元大-新營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
2024/05/15	1	37.00	1	37.00	37.05	0	6,700	0.00%
2024/05/13	2	37.15	0.4	36.95	37.00	1.6	6,699	0.02%
2024/05/10	2	36.85	5	37.00	37.15	-3	6,706	-0.04%
2024/05/09	0	0.00	1	36.90	36.65	-1	6,672	-0.01%
2024/05/08	5	36.95	4	36.90	37.15	1	6,657	0.02%
2024/05/07	0.2	36.95	0	0.00	37.20	0.2	6,640	0.00%
2024/05/06	1	37.05	0	0.00	37.15	1	6,575	0.02%
2024/05/03	2	37.40	5	37.25	37.30	-3	6,538	-0.05%
2024/04/30	5	37.25	0	0.00	36.80	5	6,401	0.08%
2024/04/29	2	37.05	0	0.00	37.25	2	6,371	0.03%
2024/04/26	0	0.00	0	36.65	36.65	0	6,315	0.00%
2024/04/25	10	36.80	0	0.00	36.65	10	6,293	0.16%
2024/04/24	14	37.30	1	37.35	37.10	13	6,260	0.21%
2024/04/23	0	37.60	3	37.72	37.80	-3	6,238	-0.05%
2024/04/22	3	37.88	2	37.90	37.60	1	6,242	0.02%
2024/04/19	2	37.73	22	37.55	37.70	-20	6,156	-0.32%
2024/04/18	16	38.03	42.4	38.23	37.80	-26.4	5,910	-0.45%
2024/04/17	7	36.99	1	37.15	36.95	6	5,460	0.11%
2024/04/16	1	36.60	8	36.65	36.70	-7	5,459	-0.13%
2024/04/15	0	0.00	1	37.40	36.70	-1	5,378	-0.02%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/11	3	36.67	0	0.00	36.65	3	5,268	0.06%
2024/04/10	1.2	37.10	1	37.80	37.00	0.2	5,292	0.00%
2024/04/09	1.1	37.05	14	37.28	37.50	-12.9	5,222	-0.25%
2024/04/03	0	0.00	2.2	36.15	36.10	-2.2	5,001	-0.04%
2024/04/02	0	0.00	1	36.25	36.10	-1	4,885	-0.02%
2024/04/01	2	36.55	0	0.00	36.40	2	4,908	0.04%
2024/03/29	7.1	36.71	0	0.00	36.50	7.1	4,878	0.15%
2024/03/27	0	0.00	8	36.70	36.65	-8	4,780	-0.17%
2024/03/26	1	36.65	0	0.00	36.45	1	4,921	0.02%
2024/03/25	3.1	36.65	0	0.00	36.70	3.1	5,151	0.06%
2024/03/22	3.3	37.15	6	37.48	37.10	-2.7	5,369	-0.05%
2024/03/21	6	36.82	0	0.00	37.15	6	5,672	0.11%
2024/03/20	1	36.40	4	36.90	36.40	-3	6,326	-0.05%
2024/03/19	7	36.51	6.5	36.31	36.30	0.5	6,232	0.01%
2024/03/18	5	35.90	6	35.80	35.90	-1	6,169	-0.02%
2024/03/15	2	35.90	0	0.00	36.30	2	6,167	0.03%
2024/03/14	3	36.35	1	36.30	36.30	2	6,131	0.03%
2024/03/13	4	35.85	4	35.88	35.70	0	6,124	0.00%
2024/03/12	2	36.03	0	0.00	36.20	2	6,083	0.03%
2024/03/11	0.1	35.56	0	0.00	35.60	0.1	6,087	0.00%
2024/03/08	1.6	35.43	0	0.00	35.45	1.6	6,111	0.03%
2024/03/07	0	0.00	7.4	35.77	35.85	-7.4	6,149	-0.12%
2024/03/05	0.3	35.95	3	35.90	36.00	-2.7	6,241	-0.04%
2024/03/04	1	35.90	0	0.00	35.85	1	6,250	0.02%
2024/02/29	0	0.00	2	36.00	35.90	-2	6,305	-0.03%
2024/02/27	0	0.00	1.4	36.11	35.80	-1.4	6,304	-0.02%
2024/02/26	1	36.30	0.8	36.25	36.15	0.2	6,298	0.00%
2024/02/23	0	0.00	7	36.40	36.20	-7	6,355	-0.11%
2024/02/22	0	0.00	1.3	36.40	36.45	-1.3	6,445	-0.02%
2024/02/20	2	36.75	0	0.00	36.40	2	6,548	0.03%
2024/02/19	0	0.00	0.1	36.60	36.75	-0.1	6,756	0.00%
2024/02/16	5	36.19	14	36.15	36.30	-9	6,801	-0.13%
2024/02/15	2	35.85	0	0.00	36.20	2	6,797	0.03%
2024/02/05	0	0.00	1	36.55	36.35	-1	6,770	-0.01%
2024/02/02	0.1	36.80	1	36.85	36.80	-1	6,742	-0.01%
2024/02/01	6	36.90	0	0.00	37.00	6	6,764	0.09%
2024/01/25	3	37.20	0	0.00	37.20	3	6,835	0.04%
2024/01/23	3.1	37.02	0	0.00	37.00	3.1	6,875	0.05%
2024/01/22	0.4	36.75	1	36.70	36.70	-0.6	6,892	-0.01%
2024/01/19	4	36.68	0	0.00	36.60	4	6,889	0.06%
2024/01/18	1	36.40	0	0.00	36.60	1	6,886	0.01%
2024/01/16	0	0.00	6	37.23	37.05	-6	6,790	-0.09%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/10	3	37.40	9	37.60	37.50	-6	6,933	-0.09%
2024/01/09	4.1	38.46	0	0.00	38.30	4.1	6,862	0.06%
2024/01/08	6	38.93	0	0.00	38.95	6	6,838	0.09%
2024/01/05	0.1	39.00	0	0.00	39.00	0.1	6,857	0.00%
2024/01/04	1	38.75	0	0.00	39.10	1	6,870	0.01%
2024/01/03	1	39.30	4	39.40	39.25	-3	6,890	-0.04%
2024/01/02	0	0.00	6	39.55	39.65	-6	6,866	-0.09%
2023/12/28	1	39.35	0	0.00	39.50	1	6,803	0.01%
2023/12/27	17	39.30	6	39.50	39.35	11	6,814	0.16%
2023/12/26	10	39.51	0	0.00	39.50	10	6,754	0.15%
2023/12/25	2	39.83	32	39.93	39.45	-30	6,760	-0.44%
2023/12/22	1	39.60	17.3	39.20	39.20	-16.3	6,693	-0.24%
2023/12/21	12.3	39.38	0.1	39.55	39.35	12.2	6,577	0.19%
2023/12/20	3.1	40.08	4	39.83	39.70	-0.9	6,433	-0.01%
2023/12/19	20.2	38.91	15.2	39.43	39.70	5	6,198	0.08%
2023/12/18	25	40.00	24.5	40.29	39.75	0.5	5,956	0.01%
2023/12/15	29.5	40.05	21.4	39.75	39.55	8.1	5,561	0.15%
2023/12/14	0	0.00	7	38.35	38.20	-7	4,839	-0.14%
2023/12/13	5.2	38.25	21	38.14	38.00	-15.8	5,071	-0.31%
2023/12/12	1	38.35	3.2	38.45	38.35	-2.2	5,345	-0.04%
2023/12/11	0	0.00	6	38.47	38.40	-6	5,332	-0.11%
2023/12/08	5	38.56	5	38.40	38.40	0	5,310	0.00%
2023/12/07	0	0.00	8	38.88	38.80	-8	5,187	-0.15%
2023/12/06	0	0.00	0.1	39.15	39.15	-0.1	5,176	0.00%
2023/12/05	14	39.12	2	39.15	38.95	12	5,154	0.23%
2023/12/04	5	39.25	13.4	39.16	39.25	-8.4	5,231	-0.16%
2023/12/01	3	38.98	3	39.08	38.85	0	5,216	0.00%
2023/11/30	0	0.00	6	38.38	38.65	-6	5,124	-0.12%
2023/11/29	7.4	38.46	0	0.00	38.50	7.4	5,235	0.14%
2023/11/27	2	38.05	16	38.15	38.10	-14	5,263	-0.27%
2023/11/24	5	38.45	0	0.00	38.35	5	5,258	0.10%
2023/11/22	13	38.59	12	38.54	38.60	1	5,234	0.02%
2023/11/21	3	38.43	15	38.46	38.50	-12	5,185	-0.23%
2023/11/20	0.1	37.95	0	0.00	38.05	0.1	5,091	0.00%
2023/11/17	25	38.17	11	38.18	38.10	14	5,070	0.28%
2023/11/16	15	38.09	22	38.06	38.15	-7	5,020	-0.14%
2023/11/15	0	0.00	4	37.00	37.05	-4	4,845	-0.08%
2023/11/14	0	0.00	21.8	36.45	36.50	-21.8	4,922	-0.44%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/10	1	37.05	0	0.00	37.00	1	5,138	0.02%
2023/11/09	1	37.60	0	0.00	37.30	1	5,274	0.02%
2023/11/06	1	37.35	0	0.00	37.15	1	5,629	0.02%
2023/11/03	5	37.25	0	0.00	37.30	5	5,708	0.09%
2023/11/02	0.3	36.90	0	0.00	36.95	0.3	5,721	0.00%
2023/11/01	0	36.70	0	0.00	36.65	0	5,768	0.00%
2023/10/31	1	37.10	0	0.00	37.05	1	5,851	0.02%
2023/10/30	0	0.00	2	37.10	37.10	-2	6,064	-0.03%
2023/10/24	0	0.00	6	36.55	36.45	-6	7,838	-0.08%
2023/10/23	0.1	36.20	0.7	36.30	36.40	-0.6	8,190	-0.01%
2023/10/20	1.3	36.43	0.1	36.38	36.15	1.2	8,419	0.01%
2023/10/19	0.3	36.76	4	36.78	36.80	-3.7	8,595	-0.04%
2023/10/13	0	0.00	1	37.45	37.50	-1	9,418	-0.01%
2023/10/11	0	0.00	2	37.40	37.35	-2	9,524	-0.02%
2023/10/06	4	36.60	1	36.75	36.75	3	9,518	0.03%
2023/10/05	1	36.85	2	36.55	36.65	-1	9,569	-0.01%
2023/10/04	2	36.20	1	36.00	36.45	1	9,591	0.01%
2023/10/03	0.2	36.50	1.2	36.47	36.15	-1	9,588	-0.01%
2023/10/02	1	37.10	13.2	36.65	36.65	-12.2	9,602	-0.13%
2023/09/28	0.5	36.94	0	0.00	36.85	0.5	9,642	0.01%
2023/09/27	3	36.97	4	36.96	36.95	-1	9,641	-0.01%
2023/09/26	11.1	37.51	0	0.00	37.45	11.1	9,665	0.11%
2023/09/25	3	38.10	0	0.00	38.00	3	9,676	0.03%
2023/09/22	9	37.85	0	0.00	38.15	9	9,667	0.09%
2023/09/21	6	38.22	2	38.05	37.95	4	9,652	0.04%
2023/09/20	3	38.47	1.2	38.68	38.40	1.8	9,623	0.02%
2023/09/19	8	38.32	4	38.68	38.40	4	9,625	0.04%
2023/09/18	16.1	38.67	14.4	38.66	38.70	1.7	9,616	0.02%
2023/09/15	5.6	37.65	17	38.11	38.50	-11.4	9,394	-0.12%
2023/09/14	0	0.00	1	36.65	36.75	-1	9,158	-0.01%
2023/09/13	1.2	36.23	0.1	36.23	36.40	1.1	9,235	0.01%
2023/09/12	0	0.00	2	36.20	36.20	-2	9,426	-0.02%
2023/09/11	0.6	36.25	0	0.00	36.05	0.6	9,635	0.01%
2023/09/08	32	36.04	0	0.00	36.10	32	9,678	0.33%
2023/09/07	2.6	35.88	13.2	35.91	35.75	-10.6	9,781	-0.11%
2023/09/06	22.8	36.54	15	36.46	36.45	7.8	9,722	0.08%
2023/09/05	18	37.26	14.8	37.09	37.25	3.2	9,727	0.03%
2023/09/04	3	36.68	5.4	36.40	37.20	-2.4	9,828	-0.02%
2023/09/01	11	36.52	1	36.55	36.50	10	9,728	0.10%
2023/08/31	15	36.35	2	36.60	36.30	13	9,783	0.13%
2023/08/30	0	0.00	2	36.00	36.25	-2	10,015	-0.02%
2023/08/29	4	35.61	0	0.00	35.75	4	10,067	0.04%
2023/08/28	2.1	35.90	0	0.00	35.90	2.1	10,061	0.02%
2023/08/24	4	35.80	0	0.00	35.95	4	10,120	0.04%
2023/08/23	1.3	35.96	0	0.00	35.95	1.3	10,120	0.01%
2023/08/22	2	35.90	1	35.90	35.90	1	10,143	0.01%
2023/08/21	5	36.41	0	36.55	36.30	5	10,124	0.05%
2023/08/18	18.3	36.67	24	37.08	37.00	-5.7	10,110	-0.06%
2023/08/17	16	36.06	15	36.58	36.45	1	10,050	0.01%
2023/08/16	3.4	36.08	1	35.80	36.30	2.4	10,040	0.02%
2023/08/15	9	37.18	1	37.05	37.00	8	9,926	0.08%
2023/08/14	10.4	37.80	0	0.00	37.75	10.4	9,799	0.11%
2023/08/11	5	39.25	17	39.26	39.45	-12	9,620	-0.12%
2023/08/10	5.2	39.56	1	39.60	39.80	4.2	9,544	0.04%
2023/08/09	3	39.85	0	0.00	40.05	3	9,515	0.03%
2023/08/08	7	40.25	0	0.00	40.40	7	9,482	0.07%
2023/08/07	1.1	40.10	3	40.22	40.50	-1.9	9,485	-0.02%
2023/08/04	10	40.08	0	0.00	40.45	10	9,448	0.11%
2023/08/02	32.7	40.35	15	40.46	40.15	17.7	9,483	0.19%
2023/08/01	6.4	39.46	0	0.00	39.40	6.4	9,383	0.07%
2023/07/31	24.2	39.41	0	0.00	39.50	24.2	9,346	0.26%
2023/07/28	113.6	39.91	9.5	40.01	39.95	104.1	9,096	1.14%	大買/鉅額交易
2023/07/27	73	49.26	5	49.63	49.90	68	8,302	0.82%
2023/07/26	16	48.95	14	48.96	48.90	2	7,702	0.03%
2023/07/25	0	0.00	1	48.90	48.95	-1	7,395	-0.01%
2023/07/24	6	48.61	0	0.00	48.80	6	7,187	0.08%
2023/07/21	17	48.67	13	48.25	48.70	4	7,075	0.06%
2023/07/20	1.5	49.36	4.4	49.23	49.45	-2.9	6,883	-0.04%
2023/07/19	23	47.60	0	0.00	47.80	23	6,469	0.36%
2023/07/18	1	48.00	1	47.85	47.95	0	6,483	0.00%
2023/07/17	0	0.00	2.1	47.90	48.00	-2.1	6,400	-0.03%
2023/07/14	1	47.70	2.1	47.85	47.75	-1.1	6,419	-0.02%
2023/07/13	2	47.60	0	0.00	47.45	2	6,444	0.03%
2023/07/12	6.3	46.90	10	47.00	47.00	-3.7	6,470	-0.06%
2023/07/10	0.1	47.25	0	0.00	47.10	0.1	6,561	0.00%
2023/07/07	5	47.06	1	47.05	47.15	4	6,701	0.06%
2023/07/06	23	47.96	1	47.90	47.50	22	6,724	0.33%
2023/07/05	6	48.10	0.1	48.15	48.05	5.9	6,681	0.09%
2023/07/04	1	48.10	0	0.00	48.20	1	6,685	0.01%
2023/07/03	1.1	48.05	0	0.00	47.95	1.1	6,792	0.02%
2023/06/30	3	47.45	1	47.40	47.40	2	6,819	0.03%
2023/06/29	2	47.50	0	47.40	47.35	2	6,857	0.03%
2023/06/28	1	47.40	0.1	47.50	47.55	0.9	6,852	0.01%
2023/06/27	2	47.58	0	0.00	47.45	2	6,872	0.03%
2023/06/26	0.3	47.25	0	0.00	47.60	0.3	6,845	0.00%
2023/06/21	6	47.20	5	47.31	47.30	1	6,845	0.01%
2023/06/20	13	47.35	2	47.53	47.50	11	6,847	0.16%
2023/06/19	26	48.25	0	0.00	47.90	26	6,836	0.38%
2023/06/16	1.4	48.56	0	48.50	48.35	1.4	6,840	0.02%
2023/06/15	2	47.43	11	47.67	47.95	-9	6,728	-0.13%
2023/06/13	20	46.44	2	46.53	46.40	18	6,970	0.26%
2023/06/12	18	46.89	5	47.30	46.95	13	7,263	0.18%
2023/06/09	1	47.30	2	47.05	47.40	-1	8,323	-0.01%
2023/06/08	1	47.10	7	47.33	47.25	-6	8,588	-0.07%
2023/06/07	5	46.95	0	0.00	47.00	5	8,554	0.06%
2023/06/06	1	47.00	8	46.80	46.90	-7	8,634	-0.08%
2023/06/05	2	47.33	8.6	46.95	46.90	-6.6	8,690	-0.08%
2023/06/02	1	45.75	1	45.70	45.70	0	8,633	0.00%
2023/06/01	0	0.00	7	45.35	45.45	-7	8,797	-0.08%
2023/05/31	4	45.23	0	0.00	45.10	4	8,817	0.05%
2023/05/30	0	0.00	0.1	45.30	45.25	-0.1	8,776	0.00%
2023/05/24	0.1	45.40	0	0.00	45.60	0.1	8,931	0.00%
2023/05/23	0	0.00	1	45.55	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	3	45.45	45.50	-3	8,960	-0.03%
2023/05/19	0	0.00	2	45.08	45.10	-2	9,005	-0.02%
2023/05/17	0	0.00	4	44.75	44.70	-4	9,283	-0.04%
2023/05/16	0	0.00	0.2	44.65	44.70	-0.2	9,368	0.00%
2023/05/15	0	0.00	1	44.10	44.05	-1	9,356	-0.01%
2023/05/12	6	44.26	0	0.00	43.90	6	9,421	0.06%
2023/05/11	6	44.26	0	0.00	44.35	6	9,425	0.06%
2023/05/10	2	44.55	0	0.00	44.60	2	9,459	0.02%
2023/05/09	3	44.47	1	44.80	44.45	2	9,511	0.02%
2023/05/08	3	45.20	7.1	45.44	45.45	-4.1	9,438	-0.04%
2023/05/05	1.8	44.97	0	0.00	45.00	1.8	9,411	0.02%
2023/05/04	4	44.65	8	44.63	44.70	-4	9,540	-0.04%
2023/05/03	5	44.64	2	44.58	44.55	3	9,806	0.03%
2023/05/02	0.3	44.85	1	44.75	44.85	-0.8	9,999	-0.01%
2023/04/28	0	0.00	1	44.40	44.45	-1	10,123	-0.01%
2023/04/27	1	43.65	0	0.00	43.85	1	10,157	0.01%
2023/04/26	4	43.01	0.1	43.30	43.25	3.9	10,176	0.04%
2023/04/25	2.2	43.77	67	43.74	43.40	-64.8	10,141	-0.64%
2023/04/21	6.1	44.34	0	0.00	44.20	6.1	10,201	0.06%
2023/04/20	0.1	45.10	4	44.81	44.85	-3.9	10,184	-0.04%
2023/04/18	0.1	45.35	4	45.15	45.35	-3.9	10,145	-0.04%
2023/04/17	0	0.00	1.7	45.62	45.70	-1.7	10,104	-0.02%
2023/04/14	1	45.40	5.1	45.45	45.35	-4.1	10,046	-0.04%
2023/04/13	10	45.53	2	45.50	45.45	8	10,047	0.08%
2023/04/12	3	45.53	1	45.50	45.30	2	10,044	0.02%
2023/04/11	2	44.90	0	0.00	44.80	2	9,940	0.02%
2023/04/10	1.1	45.00	2	44.95	44.90	-0.9	9,940	-0.01%
2023/04/06	12	44.85	1.2	45.07	44.85	10.9	10,057	0.11%
2023/03/31	1	45.60	0	0.00	45.50	1	10,114	0.01%
2023/03/30	1	45.45	3	45.50	45.60	-2	10,624	-0.02%
2023/03/29	3	45.35	2.2	45.54	45.40	0.8	11,252	0.01%
2023/03/28	11	45.38	0	0.00	45.35	11	11,750	0.09%
2023/03/27	3.1	45.55	0.1	45.75	45.50	3	12,350	0.02%
2023/03/24	0	0.00	1	45.20	45.15	-1	12,834	-0.01%
2023/03/23	60.2	45.40	2	45.25	45.25	58.2	13,167	0.44%
2023/03/22	7	45.54	0	0.00	45.50	7	13,439	0.05%
2023/03/21	0	0.00	0.1	45.51	45.30	-0.1	13,955	0.00%
2023/03/20	34	45.20	0	0.00	45.20	34	14,144	0.24%
2023/03/17	2	45.00	0.1	45.20	45.45	2	14,211	0.01%
2023/03/16	6	44.74	3.1	45.18	44.50	2.9	14,219	0.02%
2023/03/15	180	46.75	51	46.12	45.80	129	14,140	0.91%	大買/鉅額交易
2023/03/14	74.6	47.12	57	46.84	46.55	17.6	14,124	0.12%
2023/03/13	1	44.15	4	45.24	45.35	-3	13,791	-0.02%
2023/03/10	0.4	44.40	3	44.55	44.40	-2.6	13,477	-0.02%
2023/03/09	6	44.75	0	0.00	44.70	6	13,485	0.04%
2023/03/08	0	0.00	10	44.99	45.10	-10	13,415	-0.07%
2023/03/07	6	45.11	11.2	45.07	45.00	-5.2	13,319	-0.04%
2023/03/06	31	44.30	13.5	44.41	44.50	17.5	13,125	0.13%
2023/03/03	0.2	43.40	0	0.00	43.60	0.2	12,992	0.00%
2023/03/02	9	43.06	0	0.00	43.40	9	13,007	0.07%
2023/03/01	31	43.14	0	0.00	43.10	31	13,041	0.24%
2023/02/24	0	0.00	29	43.48	43.50	-29	13,046	-0.22%
2023/02/23	2	43.53	2	43.63	43.60	0	13,118	0.00%
2023/02/22	4	43.20	0	0.00	43.20	4	13,291	0.03%
2023/02/21	6	43.34	10	43.33	43.45	-4	13,412	-0.03%
2023/02/20	3	43.45	2	43.23	43.50	1	13,750	0.01%
2023/02/17	5	42.66	1	42.70	42.80	4	14,206	0.03%
2023/02/16	16	43.02	11	43.14	43.10	5	14,818	0.03%
2023/02/15	21	43.29	0	0.00	42.90	21	14,935	0.14%
2023/02/14	5	43.88	2	44.00	43.95	3	14,645	0.02%
2023/02/10	1	43.95	0	44.45	43.80	1	14,750	0.01%
2023/02/09	0	0.00	6	44.43	44.40	-6	14,925	-0.04%
2023/02/08	1	44.05	0	0.00	44.20	1	14,944	0.01%
2023/02/06	2	44.35	17.1	43.92	43.95	-15.1	14,902	-0.10%
2023/02/03	2	44.20	0	44.30	44.20	2	14,902	0.01%
2023/02/02	5	44.72	2	44.83	44.95	3	14,847	0.02%
2023/02/01	20	45.40	23	44.89	44.90	-3	14,751	-0.02%
2023/01/31	52	44.79	52	44.80	44.80	0	14,533	0.00%
2023/01/30	2	44.23	4	44.00	44.30	-2	14,397	-0.01%
2023/01/17	4.2	43.45	1	43.45	43.50	3.2	14,281	0.02%
2023/01/16	0	0.00	7	43.00	43.00	-7	14,298	-0.05%
2023/01/13	0	0.00	1	43.30	43.00	-1	14,313	-0.01%
2023/01/12	1	43.70	6	43.60	43.40	-5	14,410	-0.03%
2023/01/11	11	43.33	1	43.30	43.20	10	14,393	0.07%
2023/01/10	6	43.10	1	42.95	42.90	5	14,346	0.03%
2023/01/05	0	0.00	1	42.25	42.25	-1	14,714	-0.01%
2022/12/30	0	0.00	10	42.10	42.40	-10	14,786	-0.07%
2022/12/28	2	42.25	4	42.01	41.65	-2	14,922	-0.01%
2022/12/27	2	42.10	0	42.35	42.25	2	15,021	0.01%
2022/12/26	3	42.17	10.5	42.71	42.10	-7.5	15,103	-0.05%
2022/12/23	8	42.93	4	43.08	43.15	4	15,177	0.03%
2022/12/22	5	43.08	0	0.00	44.00	5	15,033	0.03%
2022/12/21	32	42.87	15	42.82	43.00	17	14,606	0.12%
2022/12/20	7	41.58	2	42.48	41.50	5	14,020	0.04%
2022/12/19	40	42.28	94	41.82	42.00	-54	13,648	-0.40%
2022/12/16	5	43.85	5	43.69	43.55	0	13,086	0.00%
2022/12/15	90.5	44.96	10	44.96	44.75	80.5	12,606	0.64%
2022/12/14	3	43.92	3.4	43.70	44.20	-0.4	12,315	0.00%
2022/12/13	7	44.15	41	43.94	43.60	-34	12,024	-0.28%
2022/12/12	5	41.71	6	42.48	42.45	-1	11,484	-0.01%
2022/12/09	3	43.33	1	43.05	43.15	2	11,255	0.02%
2022/12/07	2	43.20	62	43.00	43.10	-60	11,063	-0.54%
2022/12/06	36	43.27	27	42.92	42.80	9	10,897	0.08%
2022/12/05	65	43.10	54.4	42.69	43.30	10.6	10,634	0.10%
2022/12/01	3	40.92	0	0.00	40.50	3	10,017	0.03%
2022/11/30	0	0.00	2	40.40	40.25	-2	9,943	-0.02%
2022/11/29	1	40.00	0	0.00	40.15	1	9,927	0.01%
2022/11/28	0	0.00	0	39.90	39.55	0	9,958	0.00%
2022/11/25	0	0.00	5.2	40.21	40.00	-5.2	10,050	-0.05%
2022/11/23	8	40.10	2	40.00	39.85	6	10,015	0.06%
2022/11/22	1	39.90	15.1	39.78	39.80	-14.1	10,063	-0.14%
2022/11/21	3	39.95	0	0.00	40.15	3	10,088	0.03%
2022/11/18	28	40.04	13.2	39.97	39.90	14.9	10,079	0.15%
2022/11/17	9	40.95	1	41.15	41.10	8	9,984	0.08%
2022/11/16	56.2	41.71	56	40.85	40.85	0.2	9,873	0.00%
2022/11/15	10	41.57	14	41.42	41.30	-4	9,570	-0.04%
2022/11/14	32	40.09	50	40.41	40.80	-18	9,242	-0.19%
2022/11/11	9	39.88	3	39.77	39.25	6	9,020	0.07%
2022/11/10	0	0.00	1	39.35	39.35	-1	9,116	-0.01%
2022/11/09	10	39.70	3	39.92	39.60	7	9,324	0.08%
2022/11/08	12	39.53	3	39.40	39.45	9	9,820	0.09%
2022/11/07	13	38.94	7.1	38.41	39.40	5.9	10,501	0.06%
2022/11/04	0	0.00	1	37.25	37.45	-1	10,317	-0.01%
2022/11/03	2	37.63	10	37.54	37.70	-8	10,263	-0.08%
2022/11/02	0	0.00	1	38.15	38.05	-1	10,278	-0.01%
2022/10/31	0.3	37.75	0	0.00	37.75	0.3	10,240	0.00%
2022/10/28	4	38.40	12	38.21	37.80	-8	10,252	-0.08%
2022/10/27	1	38.35	4	38.60	38.85	-3	10,283	-0.03%
2022/10/26	1.1	38.38	0	0.00	38.15	1.1	10,434	0.01%
2022/10/25	6	38.41	1	38.55	38.75	5	10,655	0.05%
2022/10/24	14	38.97	12	39.14	38.70	2	10,661	0.02%
2022/10/21	2	38.40	1	38.90	38.45	1	10,610	0.01%
2022/10/20	1	37.80	1	38.25	38.65	0	10,581	0.00%
2022/10/19	1	38.80	0	0.00	38.15	1	10,544	0.01%
2022/10/18	5	38.92	0	0.00	38.90	5	10,689	0.05%
2022/10/17	0	38.20	3	38.43	39.10	-3	10,730	-0.03%
2022/10/14	2	39.05	1	39.30	39.10	1	10,733	0.01%
2022/10/13	5	39.32	87	38.48	37.20	-82	10,777	-0.76%
2022/10/12	100	38.70	20	38.67	39.00	80	10,866	0.74%
2022/10/11	3	38.85	1	38.65	38.45	2	10,944	0.02%
2022/10/06	0	0.00	0	39.20	39.20	0	10,921	0.00%
2022/10/05	12	39.62	3	39.87	39.20	9	10,898	0.08%
2022/10/04	1	38.50	1	39.00	39.30	0	10,783	0.00%
2022/10/03	3	37.80	4	38.10	38.10	-1	10,661	-0.01%
2022/09/30	3	37.10	15	36.03	37.80	-12	10,679	-0.11%
2022/09/29	0	0.00	1	35.95	35.90	-1	10,539	-0.01%
2022/09/28	13	36.84	30	35.61	35.25	-17	10,558	-0.16%
2022/09/27	1	37.00	0	0.00	37.10	1	10,453	0.01%
2022/09/26	2.1	37.17	61	37.46	37.20	-58.9	10,454	-0.56%
2022/09/23	20	39.50	27	39.13	39.00	-7	10,523	-0.07%
2022/09/22	0	0.00	19	38.95	39.00	-19	10,588	-0.18%
2022/09/21	22	39.65	20	38.85	38.85	2	10,574	0.02%
2022/09/19	50.2	39.56	32.3	39.01	39.00	17.9	10,591	0.17%
2022/09/15	10	39.80	2	39.48	39.60	8	10,794	0.07%
2022/09/14	0.3	39.55	1	39.05	39.55	-0.7	10,933	-0.01%
2022/09/12	10	40.07	2	39.80	39.85	8	11,356	0.07%
2022/09/08	1	38.80	3	38.43	39.10	-2	11,407	-0.02%
2022/09/07	0	0.00	1	38.05	37.50	-1	11,508	-0.01%
2022/09/05	0	0.00	5	37.75	37.85	-5	11,855	-0.04%
2022/09/02	3	38.38	0	0.00	38.05	3	12,013	0.02%
2022/09/01	3	38.83	0	0.00	38.65	3	11,982	0.03%
2022/08/31	9.2	39.39	0	0.00	39.55	9.2	11,877	0.08%
2022/08/30	2.3	39.61	11.3	39.70	39.70	-9	11,907	-0.08%
2022/08/29	4	39.23	0	0.00	39.40	4	11,903	0.03%
2022/08/26	5.6	40.44	12	40.46	40.45	-6.4	11,929	-0.05%
2022/08/25	6.3	40.25	16.1	40.28	40.35	-9.8	11,897	-0.08%
2022/08/24	4.5	40.66	10	40.15	40.15	-5.5	11,867	-0.05%
2022/08/23	7	39.70	0	0.00	39.85	7	11,826	0.06%
2022/08/22	17	40.04	2	39.85	40.15	15	11,853	0.13%
2022/08/19	29	40.82	1.2	40.56	40.65	27.8	11,942	0.23%
2022/08/18	2	40.75	14	40.64	40.65	-12	11,930	-0.10%
2022/08/17	33	40.08	5	40.00	39.55	28	11,527	0.24%
2022/08/16	3	39.28	20	39.40	39.20	-17	11,415	-0.15%
2022/08/15	6.2	39.89	7.2	39.67	39.90	-1	11,331	-0.01%
2022/08/12	34	37.91	32.6	38.13	39.15	1.4	10,931	0.01%
2022/08/11	0	0.00	22	35.56	35.70	-22	10,485	-0.21%
2022/08/10	1	35.15	3	35.45	35.20	-2	10,598	-0.02%
2022/08/09	1	34.90	0	0.00	35.15	1	10,671	0.01%
2022/08/08	0	0.00	3	35.35	35.40	-3	10,751	-0.03%
2022/08/05	3	34.60	2	34.75	34.90	1	10,838	0.01%
2022/08/04	1	34.00	6	34.11	34.35	-5	11,011	-0.05%
2022/08/03	9	34.69	0	0.00	34.50	9	11,353	0.08%
2022/08/02	12	35.05	1	35.20	35.10	11	11,533	0.10%
2022/08/01	10	36.36	8	36.15	36.20	2	11,541	0.02%
2022/07/29	4	34.73	2	34.85	34.90	2	11,473	0.02%
2022/07/28	1.1	35.16	2	34.95	34.90	-1	11,664	-0.01%
2022/07/27	3	34.98	1	35.25	35.40	2	11,856	0.02%
2022/07/26	7	35.31	2	35.55	35.10	5	12,006	0.04%
2022/07/25	58	35.56	66	35.96	36.00	-8	12,154	-0.07%
2022/07/22	4	34.98	11	34.98	34.90	-7	12,173	-0.06%
2022/07/21	3	34.68	3	34.90	35.05	0	12,496	0.00%
2022/07/20	6	34.70	13	34.80	34.85	-7	13,085	-0.05%
2022/07/19	17	35.77	12.8	36.01	36.05	4.3	13,222	0.03%
2022/07/18	5	34.82	2	34.95	35.10	3	13,270	0.02%
2022/07/15	0	34.00	0	0.00	33.95	0	13,581	0.00%
2022/07/14	2	33.80	3	34.17	34.35	-1	14,020	-0.01%
2022/07/12	10	33.88	0	0.00	33.80	10	15,070	0.07%
2022/07/11	12	34.92	10	34.65	34.75	2	16,432	0.01%
2022/07/08	10	35.04	12	35.16	35.20	-2	17,518	-0.01%
2022/07/07	10.6	33.39	1	34.10	34.15	9.6	17,960	0.05%
2022/07/06	2	33.35	0	0.00	33.20	2	18,262	0.01%
2022/07/05	2	33.80	2	33.85	34.30	0	18,742	0.00%
2022/07/04	0	33.60	0	0.00	33.40	0	19,064	0.00%
2022/07/01	0	0.00	3	33.43	33.10	-3	19,182	-0.02%
2022/06/30	5	34.04	1	34.05	33.85	4	19,088	0.02%
2022/06/29	2.2	35.19	1	35.30	35.25	1.2	19,044	0.01%
2022/06/28	2	35.75	7	35.20	35.55	-5	19,123	-0.03%
2022/06/27	3	35.45	4	35.93	36.25	-1	19,247	-0.01%
2022/06/24	11	34.89	4	35.28	35.00	7	19,434	0.04%
2022/06/23	5	35.04	5	35.24	34.90	0	19,826	0.00%
2022/06/22	5	36.14	5	35.59	35.30	0	19,939	0.00%
2022/06/21	1	36.60	3.4	36.35	37.10	-2.4	20,052	-0.01%
2022/06/20	9.2	36.82	1	36.80	35.40	8.2	20,063	0.04%
2022/06/17	6.3	38.02	3	38.28	38.05	3.3	20,080	0.02%
2022/06/16	3.3	39.10	75	39.78	38.55	-71.7	20,302	-0.35%
2022/06/15	15	40.45	8	40.41	40.05	7	20,177	0.03%
2022/06/14	33.3	40.20	27	40.25	40.10	6.3	20,186	0.03%
2022/06/13	12	41.78	5	41.80	41.55	7	20,189	0.03%
2022/06/10	4.4	42.94	0	0.00	43.05	4.4	20,320	0.02%
2022/06/09	4	43.49	0	0.00	43.50	4	20,501	0.02%
2022/06/08	0.3	43.85	3	43.90	43.65	-2.8	20,746	-0.01%
2022/06/07	0	0.00	1	43.55	43.60	-1	21,127	0.00%
2022/06/06	1	42.75	25	43.30	43.50	-24	21,937	-0.11%
2022/06/02	22	43.08	0	0.00	43.05	22	23,276	0.09%
2022/06/01	6	43.46	2	43.48	43.50	4	24,187	0.02%
2022/05/31	6	43.54	7	43.56	43.40	-1	24,685	0.00%
2022/05/30	7	44.05	28	43.91	43.95	-21	25,052	-0.08%
2022/05/27	14	43.24	8	43.27	43.30	6	25,972	0.02%
2022/05/26	25	43.31	2	44.08	43.10	23	27,434	0.08%
2022/05/25	9	43.71	15	43.87	44.00	-6	28,106	-0.02%
2022/05/24	10	44.41	9	44.56	44.10	1	28,713	0.00%
2022/05/23	6	44.70	10	44.50	44.75	-4	29,280	-0.01%
2022/05/20	9	43.84	11	43.71	44.00	-2	30,567	-0.01%
2022/05/19	32	42.58	23	42.71	42.80	9	32,307	0.03%
2022/05/18	3	44.13	16	44.32	44.35	-13	32,193	-0.04%
2022/05/17	10	43.47	12	43.75	43.40	-2	32,340	-0.01%
2022/05/16	6	43.91	39	44.08	43.40	-33	32,550	-0.10%
2022/05/13	3.1	43.85	0	44.00	44.05	3.1	32,778	0.01%
2022/05/12	28.2	43.45	16	44.29	43.20	12.2	32,971	0.04%
2022/05/11	57	44.36	17	44.27	44.20	40	33,247	0.12%
2022/05/10	10.1	42.83	3	42.33	43.25	7.1	33,356	0.02%
2022/05/09	15	43.81	7	43.75	43.70	8	33,675	0.02%
2022/05/06	11	44.88	0	0.00	45.00	11	33,997	0.03%
2022/05/05	28	45.63	17.1	45.47	45.90	10.9	34,340	0.03%
2022/05/04	3	44.57	0	0.00	44.25	3	34,184	0.01%
2022/05/03	5	44.52	5.5	43.97	44.80	-0.5	34,135	0.00%
2022/04/29	11	44.60	6	44.32	44.40	5	34,173	0.01%
2022/04/28	2	44.60	2	44.65	44.40	0	34,662	0.00%
2022/04/27	13	44.56	8	44.74	44.40	5	34,657	0.01%
2022/04/26	58.1	47.10	7.1	47.56	46.20	51	34,331	0.15%
2022/04/25	45	48.74	13	48.61	48.50	32	33,674	0.10%
2022/04/22	37	50.63	14	50.36	50.20	23	33,346	0.07%
2022/04/21	45.8	50.98	24	50.81	50.60	21.8	33,109	0.07%
2022/04/20	34.2	52.90	25.2	52.64	52.20	9	32,891	0.03%
2022/04/19	11	53.70	23.5	54.11	53.90	-12.5	32,581	-0.04%
2022/04/18	31.5	54.90	37	53.43	53.00	-5.5	32,184	-0.02%
2022/04/15	41.2	55.57	89.2	55.68	55.00	-48	31,634	-0.15%
2022/04/14	75.1	54.14	122.5	54.33	54.00	-47.4	30,359	-0.16%	大賣/
2022/04/13	11.1	52.36	48.7	52.65	53.00	-37.6	29,278	-0.13%
2022/04/12	10	51.65	18	51.87	51.70	-8	28,859	-0.03%
2022/04/11	6	51.33	12	51.66	51.70	-6	28,640	-0.02%
2022/04/08	15	49.88	16.1	49.80	51.00	-1.1	28,184	0.00%
2022/04/07	6	48.88	4	49.69	48.75	2	27,881	0.01%
2022/04/06	4	49.34	3	49.63	49.80	1	27,734	0.00%
2022/04/01	4	48.70	3	48.98	49.50	1	27,704	0.00%
2022/03/31	3	49.20	2	49.30	49.00	1	27,783	0.00%
2022/03/30	6.4	48.73	14	49.18	49.35	-7.6	27,849	-0.03%
2022/03/29	17.1	49.28	65	49.11	49.00	-47.9	27,771	-0.17%
2022/03/28	15	49.66	12	49.86	49.95	3	27,694	0.01%
2022/03/25	2	51.75	13.2	51.82	52.20	-11.2	27,615	-0.04%
2022/03/24	8.2	51.61	30	51.61	51.70	-21.8	27,879	-0.08%
2022/03/23	12	50.67	11	50.88	51.20	1	28,176	0.00%
2022/03/22	55.1	50.83	7.1	51.11	50.90	48	28,074	0.17%
2022/03/21	9.1	50.58	7.1	50.66	50.20	2	27,802	0.01%
2022/03/18	2.3	49.28	8	49.44	49.40	-5.7	27,719	-0.02%
2022/03/17	9.1	49.06	15	48.96	49.05	-5.9	28,002	-0.02%
2022/03/16	21	49.02	4	49.03	48.65	17	28,087	0.06%
2022/03/15	12	48.98	14	49.14	48.40	-2	27,987	-0.01%
2022/03/14	32	49.88	5.4	50.01	50.30	26.6	28,451	0.09%
2022/03/11	8	50.33	8.1	50.25	49.90	-0.1	28,866	0.00%
2022/03/10	13.1	49.54	68	49.55	49.75	-54.9	28,819	-0.19%
2022/03/09	44.3	49.63	11.3	49.79	49.45	33	28,546	0.12%
2022/03/08	86.1	52.18	26.5	51.98	50.10	59.7	27,909	0.21%
2022/03/07	84	53.52	17	53.08	52.70	67	26,610	0.25%
2022/03/04	37.5	53.51	74	53.51	53.30	-36.5	25,975	-0.14%
2022/03/03	31	53.59	21	53.50	53.70	10	25,921	0.04%
2022/03/02	14.5	53.49	37	53.74	53.30	-22.5	26,163	-0.09%
2022/03/01	81.1	54.18	45.4	53.92	53.10	35.7	25,806	0.14%
2022/02/25	20	51.77	55.8	52.13	52.40	-35.8	25,171	-0.14%
2022/02/24	17	50.59	42	51.29	50.00	-25	24,996	-0.10%
2022/02/23	86	52.39	19	52.61	52.20	67	24,477	0.27%
2022/02/22	110	52.70	56.8	52.43	51.50	53.2	24,043	0.22%	大買/
2022/02/21	101.1	51.87	109.9	52.24	53.00	-8.8	22,923	-0.04%	大買/大賣/
2022/02/18	10	48.86	17	49.06	49.35	-7	21,290	-0.03%
2022/02/17	21.3	48.77	32	48.45	48.70	-10.7	21,620	-0.05%
2022/02/16	33	49.07	7.1	48.85	48.60	25.9	21,735	0.12%
2022/02/15	7	49.26	8	49.39	48.85	-1	22,306	0.00%
2022/02/14	14	48.72	14.1	48.55	49.00	-0.1	23,658	0.00%
2022/02/11	11.1	49.12	12	49.24	49.00	-0.9	23,657	0.00%
2022/02/10	8	49.26	13	49.29	49.05	-5	24,768	-0.02%
2022/02/09	4.1	48.95	4.3	48.63	48.50	-0.3	26,164	0.00%
2022/02/08	4.1	47.57	12.2	47.98	48.05	-8.1	25,747	-0.03%
2022/02/07	2	46.95	49.3	46.70	47.50	-47.3	25,531	-0.19%
2022/01/26	5.3	44.12	3.4	44.11	44.10	1.9	25,252	0.01%
2022/01/25	30	44.88	11.3	44.56	44.20	18.7	25,659	0.07%
2022/01/24	5	44.79	0	0.00	44.70	5	26,549	0.02%
2022/01/21	9.5	45.91	21	45.78	45.55	-11.5	26,751	-0.04%
2022/01/20	0	0.00	11.1	44.74	45.45	-11.1	26,341	-0.04%
2022/01/19	12	43.84	9	44.03	43.70	3	26,647	0.01%
2022/01/18	1	44.50	2	44.65	44.35	-1	26,715	0.00%
2022/01/17	2	44.05	6	44.17	44.20	-4	26,777	-0.01%
2022/01/14	4	44.43	4	44.25	44.25	0	27,100	0.00%
2022/01/13	7	45.21	11	45.32	45.15	-4	27,489	-0.01%
2022/01/12	0	0.00	20	44.76	44.55	-20	27,455	-0.07%
2022/01/11	1	43.95	50	44.00	44.10	-49	27,513	-0.18%
2022/01/10	4.1	44.21	7	44.29	44.05	-2.9	27,959	-0.01%
2022/01/07	6	44.72	2	45.60	44.60	4	28,085	0.01%
2022/01/06	1	45.15	6	45.11	45.20	-5	28,276	-0.02%
2022/01/05	6	45.60	0	0.00	45.05	6	28,627	0.02%
2022/01/04	10.3	45.34	0	0.00	45.30	10.3	28,811	0.04%
2022/01/03	11	45.89	6	45.89	45.80	5	28,948	0.02%
2021/12/30	5	46.19	0	0.00	46.25	5	29,092	0.02%
2021/12/29	2	46.40	2	46.45	46.35	0	29,190	0.00%
2021/12/28	1	46.40	1	46.30	46.35	0	29,352	0.00%
2021/12/27	13	46.41	1	46.15	46.15	12	29,712	0.04%
2021/12/24	18	47.03	12	46.80	46.80	6	29,868	0.02%
2021/12/23	3	47.35	0	0.00	47.35	3	29,994	0.01%
2021/12/22	12	47.71	7	47.74	47.45	5	30,262	0.02%
2021/12/21	30.1	47.82	32	47.75	47.90	-1.9	30,252	-0.01%
2021/12/20	11	48.61	48.1	48.70	48.75	-37.1	30,013	-0.12%
2021/12/17	58	47.88	37	48.01	47.65	21	29,641	0.07%
2021/12/16	3	46.93	1	46.85	47.10	2	29,247	0.01%
2021/12/15	8	46.94	2	47.08	47.00	6	29,461	0.02%
2021/12/14	17.1	47.12	0	0.00	46.70	17.1	29,633	0.06%
2021/12/13	6	47.97	10.3	48.05	47.90	-4.3	29,623	-0.01%
2021/12/10	8.5	47.60	21	47.68	47.00	-12.5	29,509	-0.04%
2021/12/09	3.3	47.83	28	47.43	47.30	-24.7	29,827	-0.08%
2021/12/08	35.1	48.34	51	47.78	47.60	-15.9	30,311	-0.05%
2021/12/07	19.1	47.21	33.6	47.50	47.95	-14.5	29,991	-0.05%
2021/12/06	8	46.39	6	46.49	46.20	2	29,525	0.01%
2021/12/03	5	46.56	13	46.53	46.20	-8	29,605	-0.03%
2021/12/02	11	46.21	11	46.35	46.30	0	29,860	0.00%
2021/12/01	8.3	46.31	74	46.20	46.20	-65.7	29,959	-0.22%
2021/11/30	6	46.21	0	0.00	46.05	6	30,063	0.02%
2021/11/29	13	46.24	6	46.35	46.20	7	30,010	0.02%
2021/11/26	18.8	47.94	39	47.86	47.75	-20.2	30,027	-0.07%
2021/11/25	36	47.91	17	47.73	47.65	19	29,704	0.06%
2021/11/24	151	47.54	37.9	47.10	47.05	113.1	29,565	0.38%	大買/鉅額交易
2021/11/23	22	45.59	19	45.94	45.65	3	29,073	0.01%
2021/11/22	8	44.31	8	43.91	44.65	0	29,884	0.00%
2021/11/19	5.1	44.48	12	44.44	43.70	-6.9	30,030	-0.02%
2021/11/18	9	44.76	11	45.10	44.55	-2	30,294	-0.01%
2021/11/17	19	45.34	11.2	45.31	45.05	7.9	30,370	0.03%
2021/11/16	13	46.32	6	46.02	45.45	7	30,546	0.02%
2021/11/15	12	47.19	34	47.30	46.75	-22	30,484	-0.07%
2021/11/12	36.2	49.26	56	48.90	48.30	-19.8	31,117	-0.06%
2021/11/11	114.1	48.82	101.2	49.12	49.40	12.9	31,100	0.04%	大買/大賣/
2021/11/10	12.3	46.72	37	46.75	46.75	-24.7	30,032	-0.08%
2021/11/09	99.1	47.18	78	47.17	46.90	21.1	30,377	0.07%
2021/11/08	87	45.80	46.1	46.13	46.35	40.9	29,604	0.14%
2021/11/05	14	42.14	13	42.28	42.15	1	28,942	0.00%
2021/11/04	3	41.87	15	42.16	42.55	-12	29,010	-0.04%
2021/11/03	4	41.42	15	41.46	41.75	-11	29,328	-0.04%
2021/11/02	12.2	40.69	10	40.99	40.30	2.2	29,348	0.01%
2021/11/01	63	41.88	35	41.36	41.10	28	29,188	0.10%
2021/10/29	22	44.39	9	44.44	44.15	13	28,525	0.05%
2021/10/28	5	45.02	7.3	44.99	44.95	-2.3	28,490	-0.01%
2021/10/27	2.5	45.06	9	44.95	45.10	-6.5	28,676	-0.02%
2021/10/26	4	45.33	5.5	45.43	45.15	-1.5	28,861	-0.01%
2021/10/25	0	0.00	3	45.25	45.15	-3	29,402	-0.01%
2021/10/22	13.1	45.50	9	45.27	45.05	4.1	30,261	0.01%
2021/10/21	23	46.24	34.3	45.90	46.30	-11.3	30,821	-0.04%
2021/10/20	4	44.50	36	44.55	44.55	-32	31,203	-0.10%
2021/10/19	17.1	44.54	25	44.53	44.50	-7.9	31,961	-0.02%
2021/10/18	14	45.88	9	46.04	45.00	5	33,279	0.02%
2021/10/15	9	44.89	4	44.88	44.90	5	34,479	0.01%
2021/10/14	3	44.72	44	44.72	44.75	-41	35,965	-0.11%
2021/10/13	1	44.85	16	44.63	44.60	-15	38,464	-0.04%
2021/10/12	16.3	44.76	20	44.65	44.60	-3.7	39,356	-0.01%
2021/10/08	3	44.42	18	44.52	44.55	-15	40,508	-0.04%
2021/10/07	20.2	44.57	25.1	44.47	44.65	-4.9	41,538	-0.01%
2021/10/06	23	44.17	1	44.30	44.45	22	43,305	0.05%
2021/10/05	1	44.05	10	44.48	44.90	-9	45,729	-0.02%
2021/10/04	19	44.21	17	44.95	44.20	2	46,599	0.00%
2021/10/01	2.3	45.09	17	45.00	45.10	-14.7	47,959	-0.03%
2021/09/30	9	45.22	8	45.80	45.85	1	49,915	0.00%
2021/09/29	15	45.18	11	45.16	45.00	4	51,403	0.01%
2021/09/28	5	45.09	8	45.13	45.00	-3	53,570	-0.01%
2021/09/27	24	45.59	5	46.05	45.30	19	57,480	0.03%
2021/09/24	6	45.86	15	45.93	45.70	-9	62,167	-0.01%
2021/09/23	4	45.84	8	46.16	45.80	-4	69,601	-0.01%
2021/09/22	8.4	45.76	21	45.75	45.75	-12.6	76,836	-0.02%
2021/09/17	16	48.18	7	47.82	47.75	9	80,788	0.01%
2021/09/16	8	48.71	4	49.25	48.40	4	82,968	0.00%
2021/09/15	6	48.61	7	48.27	48.75	-1	83,489	0.00%
2021/09/14	22	49.39	43	49.20	49.30	-21	84,968	-0.02%
2021/09/13	40	50.32	27	50.23	50.50	13	86,300	0.02%
2021/09/10	15.1	49.12	19	49.21	48.75	-4	86,105	0.00%
2021/09/09	14	47.78	8	47.89	47.90	6	86,148	0.01%
2021/09/08	8.1	48.16	4	47.68	47.05	4.1	86,592	0.00%
2021/09/07	13	49.13	8	49.80	48.35	5	86,871	0.01%
2021/09/06	10	49.52	15	49.63	49.20	-5	86,924	-0.01%
2021/09/03	12.1	49.56	12	49.42	48.85	0.1	87,286	0.00%
2021/09/02	13	49.14	3	49.00	48.60	10	87,905	0.01%
2021/09/01	29	50.74	9	50.51	50.20	20	88,583	0.02%
2021/08/31	8	50.31	4	50.53	50.60	4	88,670	0.00%
2021/08/30	13	50.03	11	50.03	49.95	2	89,428	0.00%
2021/08/27	20	49.58	21	49.30	50.20	-1	90,186	0.00%
2021/08/26	104.1	50.72	47	50.14	49.00	57.1	90,929	0.06%	大買/
2021/08/25	7	47.98	4	48.08	48.10	3	92,275	0.00%
2021/08/24	15	47.37	19.1	47.45	48.35	-4.1	93,545	0.00%
2021/08/23	44	47.85	48	47.77	47.70	-4	96,102	0.00%
2021/08/20	12	46.36	20	46.15	46.00	-8	97,374	-0.01%
2021/08/19	25	47.64	13	47.46	46.55	12	98,081	0.01%
2021/08/18	58	46.73	55	46.70	48.55	3	98,353	0.00%
2021/08/17	95	48.89	57	49.37	47.00	38	97,910	0.04%
2021/08/16	19.1	50.99	10	51.18	50.40	9.1	97,863	0.01%
2021/08/13	19	52.33	32	52.57	52.30	-13	98,613	-0.01%
2021/08/12	30	52.28	36	52.86	53.50	-6	99,398	-0.01%
2021/08/11	81	52.48	84	52.34	50.90	-3	100,420	0.00%
2021/08/10	12.1	51.37	15	51.15	50.90	-2.9	99,818	0.00%
2021/08/09	23	52.11	45	51.93	51.50	-22	101,040	-0.02%
2021/08/06	18.1	50.96	20	51.44	51.00	-2	102,182	0.00%
2021/08/05	26.4	51.33	29	51.01	50.90	-2.6	103,966	0.00%
2021/08/04	36.2	52.79	29	52.47	52.20	7.2	105,230	0.01%
2021/08/03	13.3	53.24	9	53.30	53.50	4.3	108,385	0.00%
2021/08/02	13	52.75	32.3	53.35	54.10	-19.3	110,971	-0.02%
2021/07/30	30.1	53.30	19	53.37	52.00	11	111,955	0.01%
2021/07/29	28	52.43	14	52.75	53.60	14	113,192	0.01%
2021/07/28	43.5	51.74	39	52.30	51.30	4.5	114,079	0.00%
2021/07/27	30	51.89	31	52.21	51.60	-1	115,128	0.00%
2021/07/26	54.2	53.13	157	52.95	52.80	-102.8	116,132	-0.09%	大賣/鉅額交易
2021/07/23	31	54.97	46	55.10	55.20	-15	116,839	-0.01%
2021/07/22	49.3	54.90	37	54.81	53.60	12.3	116,605	0.01%
2021/07/21	55	59.07	36.1	58.22	56.50	18.9	116,067	0.02%
2021/07/20	160.4	59.15	90.7	58.58	58.40	69.7	115,458	0.06%	大買/
2021/07/19	133	60.52	111.2	60.27	60.00	21.8	115,103	0.02%	大買/大賣/
2021/07/16	93	58.71	39.1	58.53	58.30	53.9	115,684	0.05%
2021/07/15	52.1	56.20	55	56.56	58.50	-2.9	116,177	0.00%
2021/07/14	60	55.25	64.3	54.67	54.40	-4.3	116,278	0.00%
2021/07/13	118.3	58.59	106	58.10	56.30	12.3	116,504	0.01%	大買/大賣/
2021/07/12	171	59.51	68.1	59.82	59.60	102.9	116,141	0.09%	大買/鉅額交易
2021/07/09	93.1	58.13	86.5	57.04	56.90	6.6	114,318	0.01%
2021/07/08	50.2	57.82	50.2	57.87	58.00	0	115,233	0.00%
2021/07/07	103.1	58.20	146	57.87	57.10	-43	114,284	-0.04%	大買/大賣/
2021/07/06	86	60.23	102.1	60.50	59.50	-16.1	113,346	-0.01%	大賣/
2021/07/05	79	61.37	50.1	61.09	60.50	28.9	112,774	0.03%
2021/07/02	226	61.35	164.3	61.53	59.90	61.8	112,517	0.05%	大買/大賣/
2021/07/01	197.1	60.13	198.2	60.16	60.30	-1.2	110,796	0.00%	大買/大賣/
2021/06/30	377.7	61.16	362	61.15	59.50	15.7	106,551	0.01%	大買/大賣/
2021/06/29	257.1	56.00	214.5	56.78	57.90	42.6	99,335	0.04%	大買/大賣/
2021/06/28	212.1	51.04	196.1	51.07	52.70	16.1	92,252	0.02%	大買/大賣/
2021/06/25	88	48.58	111	48.26	47.95	-23	88,275	-0.03%	大賣/
2021/06/24	16	47.10	17	46.69	46.50	-1	86,098	0.00%
2021/06/23	47.5	47.47	57.1	47.18	45.80	-9.6	85,332	-0.01%
2021/06/22	71.1	47.32	96	47.37	48.00	-24.9	83,604	-0.03%
2021/06/21	19	43.87	11	44.44	43.80	8	81,795	0.01%
2021/06/18	14	45.80	11	45.79	45.50	3	81,400	0.00%
2021/06/17	76	46.17	24	46.10	45.95	52	80,959	0.06%
2021/06/16	8	46.43	37.5	46.75	45.75	-29.5	80,404	-0.04%
2021/06/15	4	46.24	20	46.86	47.05	-16	79,901	-0.02%
2021/06/11	44	46.52	37	46.25	45.95	7	79,516	0.01%
2021/06/10	48	45.91	44	45.91	46.55	4	79,163	0.01%
2021/06/09	56	46.57	60	45.55	45.75	-4	78,380	-0.01%
2021/06/08	6	48.01	4.2	48.35	47.80	1.8	77,628	0.00%
2021/06/07	11.1	47.61	10	47.85	47.60	1	77,228	0.00%
2021/06/04	28	49.09	33	49.34	48.60	-5	76,205	-0.01%
2021/06/03	29	49.47	73	49.16	48.80	-44	75,253	-0.06%
2021/06/02	107	49.63	103.1	49.50	49.05	3.9	74,534	0.01%	大買/大賣/
2021/06/01	38	46.68	25	47.06	47.90	13	72,757	0.02%
2021/05/31	91.2	47.83	66.2	48.34	46.00	25	72,920	0.03%
2021/05/28	17	44.29	69	44.74	44.95	-52	70,381	-0.07%
2021/05/27	84	41.80	28	41.37	40.90	56	69,091	0.08%
2021/05/26	2	40.60	7	40.17	40.70	-5	68,443	-0.01%
2021/05/25	37	39.74	15	40.13	39.75	22	67,979	0.03%
2021/05/24	31	40.36	34	39.97	40.20	-3	67,863	0.00%
2021/05/21	19	40.16	15	39.83	40.30	4	67,958	0.01%
2021/05/20	41	40.22	75	39.48	39.50	-34	66,983	-0.05%
2021/05/19	23	40.27	42.9	40.83	41.50	-19.9	65,721	-0.03%
2021/05/18	13	37.05	44	37.37	37.75	-31	64,142	-0.05%
2021/05/17	18	35.36	9	34.55	34.35	9	63,937	0.01%
2021/05/14	26	37.70	57	37.34	37.40	-31	62,629	-0.05%
2021/05/13	56.1	39.68	29.5	39.77	39.35	26.6	60,892	0.04%
2021/05/12	45.6	44.92	21.3	46.30	43.70	24.3	58,931	0.04%
2021/05/11	120.6	51.03	145.1	51.15	48.55	-24.5	57,459	-0.04%	大買/大賣/
2021/05/10	120	52.65	76.1	51.16	53.00	43.9	54,145	0.08%	大買/
2021/05/07	55	48.84	43	47.93	49.40	12	51,262	0.02%
2021/05/06	68.1	48.56	57	48.85	49.45	11.1	49,859	0.02%
2021/05/05	46	46.13	28	46.63	45.95	18	48,126	0.04%
2021/05/04	87	47.22	65	46.93	43.70	22	46,697	0.05%
2021/05/03	58.2	49.46	29.2	50.25	48.45	29	45,015	0.06%
2021/04/29	17	48.20	43	48.01	48.00	-26	43,382	-0.06%
2021/04/28	48.1	47.35	28	46.49	46.45	20.1	41,922	0.05%
2021/04/27	91	48.99	55.3	48.09	47.85	35.7	41,642	0.09%
2021/04/26	20.3	47.74	24	47.87	48.70	-3.7	40,781	-0.01%
2021/04/23	46	46.57	41	46.18	45.70	5	39,893	0.01%
2021/04/22	93	50.54	94.1	51.34	48.30	-1.1	38,942	0.00%
2021/04/21	128	46.84	42.3	47.08	48.00	85.7	35,741	0.24%	大買/
2021/04/20	52.2	45.45	22	45.36	46.50	30.2	34,540	0.09%
2021/04/19	22.1	45.41	16.2	45.48	46.05	5.9	33,267	0.02%
2021/04/16	49	41.46	38.3	41.88	41.90	10.8	31,918	0.03%
2021/04/15	18.1	40.68	13	40.28	40.15	5.1	30,497	0.02%
2021/04/14	29	39.92	21	40.43	39.95	8	30,141	0.03%
2021/04/13	10	40.32	26	39.70	39.55	-16	28,521	-0.06%
2021/04/12	22	40.35	15	40.74	40.80	7	28,017	0.03%
2021/04/09	35	39.64	71.2	39.27	38.50	-36.2	26,927	-0.13%
2021/04/08	88.3	38.91	94.5	39.04	39.35	-6.3	26,031	-0.02%
2021/04/07	35	36.88	96	36.93	37.85	-61	24,214	-0.25%
2021/04/06	0	0.00	41.6	34.36	34.45	-41.6	22,297	-0.19%
2021/04/01	0	0.00	10	31.24	31.35	-10	22,073	-0.05%
2021/03/31	16	30.90	12	31.15	31.35	4	22,107	0.02%
2021/03/30	39	30.93	19	30.80	31.10	20	21,953	0.09%
2021/03/29	8	30.51	17	30.66	30.50	-9	22,022	-0.04%
2021/03/26	0	0.00	1	29.70	29.80	-1	23,036	0.00%
2021/03/25	5	29.67	1	29.60	29.65	4	23,726	0.02%
2021/03/24	2	29.45	0	0.00	29.40	2	24,143	0.01%
2021/03/23	4	29.83	0	0.00	29.90	4	24,409	0.02%
2021/03/22	2	29.58	1	29.25	29.70	1	24,926	0.00%
2021/03/19	7	29.46	4	29.45	29.35	3	25,487	0.01%
2021/03/18	3	29.77	3	29.72	29.75	0	25,978	0.00%
2021/03/17	4	29.51	3	29.55	29.70	1	26,973	0.00%
2021/03/16	12.6	29.49	26	29.60	29.55	-13.4	28,297	-0.05%
2021/03/15	6	30.42	2	30.25	30.35	4	28,818	0.01%
2021/03/12	2	30.33	0	0.00	30.60	2	29,225	0.01%
2021/03/11	8	30.83	12	30.95	30.60	-4	30,507	-0.01%
2021/03/10	5	30.21	3	30.45	30.40	2	31,505	0.01%
2021/03/09	16	30.51	11.1	30.42	30.35	4.9	32,527	0.02%
2021/03/08	20	29.75	26.4	29.77	29.55	-6.4	32,658	-0.02%
2021/03/05	49.1	30.95	45	30.65	30.20	4.1	32,969	0.01%
2021/03/04	51	33.11	175	32.97	32.80	-124	33,058	-0.38%	大賣/鉅額交易
2021/03/03	24	31.24	33	31.39	31.60	-9	32,025	-0.03%
2021/03/02	26	31.50	13	30.71	30.45	13	33,205	0.04%
2021/02/26	31	31.23	48	31.29	31.20	-17	33,433	-0.05%
2021/02/25	0	0.00	3	31.17	30.90	-3	33,046	-0.01%
2021/02/24	31	30.77	40	30.64	30.35	-9	33,029	-0.03%
2021/02/23	36	30.86	42	30.84	30.85	-6	32,714	-0.02%
2021/02/22	6	29.19	15	29.30	29.45	-9	32,028	-0.03%
2021/02/19	5	28.05	34	28.00	28.20	-29	31,837	-0.09%
2021/02/18	33	27.67	7	27.83	27.85	26	31,859	0.08%
2021/02/17	13	27.12	34.9	27.01	27.65	-21.9	31,818	-0.07%
2021/02/05	5	25.40	1	25.40	25.50	4	31,545	0.01%
2021/02/03	7	25.90	5	25.75	25.70	2	31,928	0.01%
2021/02/02	5	26.20	10	26.20	26.45	-5	32,400	-0.02%
2021/02/01	6	26.07	9	26.03	26.20	-3	32,775	-0.01%
2021/01/29	7	25.26	0	0.00	25.10	7	33,013	0.02%
2021/01/28	1	25.35	1	25.50	25.40	0	33,332	0.00%
2021/01/27	18	26.11	1	25.90	25.80	17	33,894	0.05%
2021/01/26	1	26.50	2	26.78	26.80	-1	35,106	0.00%
2021/01/25	5	26.37	9	26.83	27.15	-4	35,725	-0.01%
2021/01/22	6	25.62	4	25.75	25.90	2	36,213	0.01%
2021/01/21	6.5	26.00	2	26.40	25.90	4.5	36,365	0.01%
2021/01/20	9	26.01	10	25.71	25.85	-1	37,058	0.00%
2021/01/19	20	27.38	0	0.00	27.10	20	36,744	0.05%
2021/01/18	11	27.39	6	27.38	27.45	5	36,641	0.01%
2021/01/15	12	27.69	3	27.87	27.95	9	36,487	0.02%
2021/01/14	7	28.74	5	29.40	28.65	2	36,265	0.01%
2021/01/13	23	28.77	4.1	28.69	28.65	18.9	36,306	0.05%
2021/01/12	5.3	30.24	5	30.03	29.65	0.3	35,776	0.00%
2021/01/11	0	0.00	1	30.45	30.85	-1	35,532	0.00%
2021/01/08	8	30.62	4	30.40	30.85	4	35,398	0.01%
2021/01/07	1	30.85	10	30.82	30.80	-9	35,250	-0.03%
2021/01/06	21	30.54	2	30.85	29.90	19	34,962	0.05%
2021/01/05	15	31.22	14	31.26	30.90	1	35,339	0.00%
2021/01/04	24.2	30.82	73	30.74	31.00	-48.8	35,400	-0.14%
2020/12/31	3.3	30.97	11	30.91	31.30	-7.7	35,206	-0.02%
2020/12/30	6	31.45	7	31.44	30.95	-1	34,896	0.00%
2020/12/29	10	31.09	1	31.35	31.00	9	34,474	0.03%
2020/12/28	3.2	30.27	4	30.30	30.25	-0.8	34,001	0.00%
2020/12/25	5.1	30.56	2	30.55	30.65	3.1	33,585	0.01%
2020/12/24	4	31.25	3.5	31.30	31.10	0.5	33,198	0.00%
2020/12/23	114	31.38	13	31.30	31.25	101	32,986	0.31%	大買/鉅額交易
2020/12/22	60.5	32.62	151	31.05	30.85	-90.5	32,667	-0.28%	大賣/
2020/12/21	12	32.38	6	32.39	32.40	6	31,440	0.02%
2020/12/18	1	32.05	5	31.92	31.85	-4	30,695	-0.01%
2020/12/17	16	31.71	3.4	32.03	32.00	12.6	30,285	0.04%
2020/12/16	4	31.74	4	31.74	32.00	0	29,947	0.00%
2020/12/15	22	31.41	28	31.31	30.95	-6	29,343	-0.02%
2020/12/14	113.2	31.02	2	31.00	30.90	111.2	28,754	0.39%	大買/鉅額交易
2020/12/11	85	32.31	31.2	31.59	31.35	53.8	28,210	0.19%
2020/12/10	52.1	32.88	51.4	32.93	32.10	0.6	27,234	0.00%
2020/12/09	22	31.50	24.1	32.02	32.00	-2.1	25,915	-0.01%
2020/12/08	10.1	31.14	18.6	30.99	31.10	-8.5	25,320	-0.03%
2020/12/07	44.1	31.87	22	32.35	31.00	22.1	24,861	0.09%
2020/12/04	18	30.19	42	30.18	30.60	-24	23,494	-0.10%
2020/12/03	15	29.11	65	29.02	29.20	-50	22,316	-0.22%
2020/12/02	15	27.87	21.2	28.06	27.80	-6.2	21,321	-0.03%
2020/12/01	52	27.99	12	28.53	27.95	40	20,950	0.19%
2020/11/30	55	27.89	280	27.83	28.10	-225	20,195	-1.11%	大賣/鉅額交易
2020/11/27	20	26.59	78	26.64	26.85	-58	19,182	-0.30%
2020/11/26	33	25.93	49.8	26.26	26.35	-16.8	18,505	-0.09%
2020/11/25	19	24.57	24	24.56	24.85	-5	16,813	-0.03%
2020/11/24	4	23.98	4	23.73	23.75	0	16,303	0.00%
2020/11/23	15	24.03	3	24.23	24.30	12	16,140	0.07%
2020/11/20	7	23.92	5	23.88	23.75	2	15,843	0.01%
2020/11/19	4	23.95	1	24.30	24.05	3	15,636	0.02%
2020/11/18	0	0.00	7	24.94	24.60	-7	15,415	-0.05%
2020/11/17	1.8	24.60	2	24.70	24.65	-0.2	15,220	0.00%
2020/11/16	5	23.95	4	24.10	24.15	1	15,186	0.01%
2020/11/13	3.5	24.31	2	24.50	24.15	1.5	15,049	0.01%
2020/11/12	15	24.75	6	24.25	24.75	9	14,918	0.06%
2020/11/11	11	25.09	12	24.77	24.65	-1	14,680	-0.01%
2020/11/10	16	25.01	53	25.00	24.90	-37	14,494	-0.26%
2020/11/09	108	24.42	35	24.66	24.85	73	13,952	0.52%	大買/
2020/11/06	154	24.00	12	24.41	24.10	142	13,465	1.05%	大買/鉅額交易
2020/11/05	31	23.98	7	23.89	23.85	24	13,083	0.18%
2020/11/04	225	24.21	227.1	24.05	24.50	-2.1	12,721	-0.02%	大買/大賣/
2020/11/03	53	23.99	71	24.03	24.10	-18	12,087	-0.15%
2020/11/02	16	22.64	39.3	22.76	23.15	-23.3	10,669	-0.22%
2020/10/30	6	22.13	22	22.21	21.90	-16	9,912	-0.16%
2020/10/29	10	22.86	204	22.83	22.65	-194	9,077	-2.14%	大賣/鉅額交易
2020/10/28	10	22.60	30	22.91	22.90	-20	8,635	-0.23%
2020/10/23	3	21.02	0	0.00	21.00	3	7,646	0.04%
2020/10/22	1	20.80	2	21.10	20.65	-1	7,590	-0.01%
2020/10/21	1	21.40	5	21.40	21.30	-4	7,424	-0.05%
2020/10/19	1	20.85	0	0.00	20.80	1	7,118	0.01%
2020/10/16	7	21.02	0	0.00	21.15	7	7,049	0.10%
2020/10/15	1	21.55	10	21.70	21.60	-9	6,976	-0.13%
2020/10/14	1	22.05	2	22.10	22.00	-1	6,894	-0.01%
2020/10/13	22	22.30	9	21.94	22.30	13	6,791	0.19%
2020/10/12	0	0.00	14	21.40	22.00	-14	6,033	-0.23%
2020/10/07	1	19.55	3	19.60	19.75	-2	5,705	-0.04%
2020/10/06	201	19.99	3	20.00	19.90	198	5,832	3.39%	大買/鉅額交易
2020/09/30	3	19.65	0	0.00	19.65	3	5,996	0.05%
2020/09/29	0	0.00	8	19.45	19.50	-8	6,006	-0.13%
2020/09/25	6	18.90	0	0.00	18.95	6	6,021	0.10%
2020/09/24	7	19.43	3	19.40	19.10	4	6,006	0.07%
2020/09/23	0	0.00	4	20.05	20.00	-4	5,953	-0.07%
2020/09/22	3	20.13	1	20.05	20.20	2	5,992	0.03%
2020/09/21	2	20.65	0	0.00	20.65	2	6,179	0.03%
2020/09/17	6	20.83	0.2	20.85	20.75	5.8	6,786	0.09%
2020/09/16	0	0.00	1	20.40	20.60	-1	7,068	-0.01%
2020/09/15	3	20.57	0	0.00	20.50	3	7,356	0.04%
2020/09/14	8	20.76	0	0.00	20.70	8	7,588	0.11%
2020/09/11	6	21.43	0	0.00	21.40	6	7,495	0.08%
2020/09/09	0	0.00	1	22.85	22.85	-1	7,234	-0.01%
2020/09/08	1	22.20	0	0.00	22.15	1	7,240	0.01%
2020/09/07	1	22.45	0	0.00	22.45	1	7,304	0.01%
2020/09/04	2	21.50	0	0.00	21.65	2	7,277	0.03%
2020/09/03	0	0.00	20	22.23	22.10	-20	7,259	-0.28%
2020/09/02	19	22.40	5	22.30	22.40	14	7,250	0.19%
2020/08/31	2	21.40	0	0.00	21.25	2	7,149	0.03%
2020/08/27	30	21.14	0	0.00	21.00	30	7,174	0.42%
2020/08/26	5	21.35	0	0.00	21.45	5	7,160	0.07%
2020/08/25	2	21.53	0	0.00	21.60	2	7,170	0.03%
2020/08/24	0	0.00	3	21.30	21.45	-3	7,229	-0.04%
2020/08/21	0	0.00	6	21.35	21.35	-6	7,316	-0.08%
2020/08/20	3	20.55	0	0.00	20.55	3	7,288	0.04%
2020/08/19	1	20.80	1.1	21.44	20.85	-0.1	7,141	0.00%
2020/08/18	5	21.40	0	0.00	21.40	5	7,074	0.07%
2020/08/17	1	21.30	33	21.26	21.35	-32	7,102	-0.45%
2020/08/11	17	22.79	0	0.00	22.20	17	6,987	0.24%
2020/08/10	10	22.35	0	0.00	22.50	10	6,916	0.14%
2020/08/06	4	22.60	0	0.00	22.70	4	6,895	0.06%
2020/08/04	0	0.00	1	22.80	22.80	-1	6,921	-0.01%
2020/07/31	0	0.00	1	23.15	23.25	-1	6,990	-0.01%
2020/07/30	1	23.70	4	23.55	23.65	-3	7,009	-0.04%
2020/07/29	3	22.67	5	22.75	22.50	-2	7,039	-0.03%
2020/07/28	4	22.08	0	0.00	22.00	4	7,185	0.06%
2020/07/27	4	22.74	26	23.05	22.65	-22	7,211	-0.31%
2020/07/24	4	24.08	2	23.80	23.80	2	7,190	0.03%
2020/07/22	11	24.59	0	0.00	24.60	11	7,312	0.15%
2020/07/21	1	24.50	2	24.65	24.60	-1	7,340	-0.01%
2020/07/20	6	24.38	0	0.00	24.55	6	7,341	0.08%
2020/07/17	4	24.65	0	0.00	24.60	4	7,342	0.05%
2020/07/16	5	25.00	0	0.00	25.05	5	7,371	0.07%
2020/07/15	3	24.93	0	0.00	25.05	3	7,408	0.04%
2020/07/14	3	25.80	0	0.00	25.80	3	7,402	0.04%
2020/07/13	10	26.14	2	26.30	26.00	8	7,330	0.11%
2020/07/10	3	26.95	1	27.00	26.70	2	7,282	0.03%
2020/07/09	2	27.55	9	27.11	27.30	-7	7,226	-0.10%
2020/07/08	3	26.85	11	26.88	26.80	-8	7,106	-0.11%
2020/07/06	0	0.00	15	26.82	26.90	-15	7,267	-0.21%
2020/07/03	1	26.65	2	26.68	26.85	-1	7,334	-0.01%
2020/07/02	0	0.00	1	26.95	26.95	-1	7,345	-0.01%
2020/07/01	2	27.20	5	27.00	27.10	-3	7,375	-0.04%
2020/06/30	1	27.10	3	27.07	27.10	-2	7,451	-0.03%
2020/06/29	1	25.70	0	0.00	26.35	1	7,246	0.01%
2020/06/24	7	25.74	6	25.74	26.05	1	6,930	0.01%
2020/06/23	13	25.28	2	25.35	25.40	11	6,650	0.17%
2020/06/22	1	25.60	0.5	25.55	25.25	0.5	6,309	0.01%
2020/06/19	21	26.34	0	0.00	26.00	21	6,023	0.35%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/17	2	27.20	0	0.00	27.20	2	5,692	0.04%
2020/06/16	1	27.20	0	0.00	27.30	1	5,803	0.02%
2020/06/15	13	27.99	5	27.40	27.15	8	5,907	0.14%
2020/06/12	3	27.40	3	27.37	27.90	0	5,817	0.00%
2020/06/11	2.3	27.77	3	27.72	27.55	-0.7	5,802	-0.01%
2020/06/10	0.2	27.65	5	27.63	27.65	-4.8	5,761	-0.08%
2020/06/09	0	0.00	12	27.83	27.80	-12	5,891	-0.20%
2020/06/08	1	27.40	1	27.45	27.40	0	5,930	0.00%
2020/06/04	0	0.00	7	27.71	27.80	-7	6,053	-0.12%
2020/06/03	6	27.40	3	27.50	27.40	3	6,053	0.05%
2020/06/02	2	26.70	0	0.00	26.85	2	6,039	0.03%
2020/06/01	2	26.70	3	26.72	26.70	-1	6,069	-0.02%
2020/05/29	1	27.00	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	2	27.70	27.45	-2	6,074	-0.03%
2020/05/26	0	0.00	1	27.50	27.30	-1	6,171	-0.02%
2020/05/25	2	27.10	1	26.95	27.00	1	6,216	0.02%
2020/05/22	0	0.00	2	27.15	27.00	-2	6,212	-0.03%
2020/05/21	3	26.90	3	26.87	26.95	0	6,149	0.00%
2020/05/20	0	0.00	1	26.05	26.85	-1	6,132	-0.02%
2020/05/19	5.2	25.83	0	0.00	25.80	5.2	6,072	0.09%
2020/05/15	1	25.55	0	0.00	25.55	1	6,073	0.02%
2020/05/14	3	26.13	1	25.85	25.80	2	6,044	0.03%
2020/05/12	0	0.00	10	27.15	26.80	-10	6,009	-0.17%
2020/05/11	2	27.40	3	27.50	27.50	-1	5,945	-0.02%
2020/05/08	6	27.04	0	0.00	26.95	6	5,899	0.10%
2020/05/07	1	27.15	2	27.30	27.35	-1	5,826	-0.02%
2020/05/05	14	27.30	0	0.00	27.40	14	5,752	0.24%
2020/05/04	0	0.00	5	27.45	27.50	-5	5,677	-0.09%
2020/04/30	2	26.70	0	0.00	26.65	2	5,504	0.04%
2020/04/29	7	26.33	13	26.35	26.30	-6	5,449	-0.11%
2020/04/28	1	26.75	1	26.35	26.30	0	5,407	0.00%
2020/04/27	0	0.00	3	25.88	26.40	-3	5,454	-0.05%
2020/04/23	1	25.50	0	0.00	25.20	1	5,316	0.02%
2020/04/21	3	25.55	3	25.73	25.55	0	5,316	0.00%
2020/04/20	0.1	26.10	0	0.00	26.25	0.1	5,288	0.00%
2020/04/17	1	25.90	0	0.00	25.50	1	5,337	0.02%
2020/04/16	0	0.00	2	25.75	25.70	-2	5,325	-0.04%
2020/04/15	3.1	25.88	4	25.96	26.15	-0.9	5,295	-0.02%
2020/04/14	9	25.53	0	0.00	25.55	9	5,247	0.17%
2020/04/10	3	25.43	1	25.50	25.40	2	5,271	0.04%
2020/04/09	12	25.02	2	24.85	25.40	10	5,270	0.19%
2020/04/08	9	24.52	6	23.90	24.80	3	5,172	0.06%
2020/04/07	3	24.60	2	24.30	24.10	1	5,091	0.02%
2020/04/06	1	24.25	0	0.00	24.30	1	5,104	0.02%
2020/04/01	7	25.21	6	25.06	25.00	1	5,046	0.02%
2020/03/27	1	27.00	0	0.00	26.70	1	5,279	0.02%
2020/03/25	3	27.22	1	27.50	27.20	2	5,748	0.03%
2020/03/24	1	26.80	0	0.00	26.70	1	5,833	0.02%
2020/03/20	3.4	25.37	3	25.65	25.65	0.4	6,001	0.01%
2020/03/19	0.4	24.20	9	26.25	24.20	-8.6	5,993	-0.14%
2020/03/18	2	27.45	0	0.00	26.85	2	6,004	0.03%
2020/03/17	2	27.25	2	26.85	27.45	0	5,971	0.00%
2020/03/16	4.7	28.20	0	0.00	28.05	4.7	5,917	0.08%
2020/03/13	5	27.69	6	28.63	28.40	-1	5,943	-0.02%
2020/03/12	0	0.00	1	29.85	30.00	-1	5,803	-0.02%
2020/03/10	2	29.60	0	0.00	30.05	2	5,682	0.04%
2020/03/09	0	0.00	2	29.75	29.90	-2	5,685	-0.04%
2020/03/06	5.3	29.89	0	0.00	30.00	5.3	5,825	0.09%
2020/03/05	1	31.00	0	0.00	30.75	1	5,798	0.02%
2020/03/04	1	30.75	1	30.90	31.00	0	5,778	0.00%
2020/03/03	5	31.20	5	31.16	31.00	0	5,757	0.00%
2020/03/02	7	31.33	7	31.37	31.40	0	5,709	0.00%
2020/02/27	7	31.65	0	0.00	30.90	7	5,635	0.12%
2020/02/25	1	30.90	0	0.00	31.30	1	5,461	0.02%
2020/02/24	0	0.00	8	31.25	31.20	-8	5,476	-0.15%
2020/02/21	0	0.00	13	31.28	31.40	-13	5,495	-0.24%
2020/02/20	0	0.00	1	30.85	30.95	-1	5,467	-0.02%
2020/02/17	1	30.55	0	0.00	30.60	1	5,648	0.02%
2020/02/14	0.6	30.45	0	0.00	30.45	0.6	5,730	0.01%
2020/02/13	6	30.23	0	0.00	30.15	6	5,722	0.10%
2020/02/11	0	0.00	2	29.60	29.60	-2	5,690	-0.04%
2020/02/10	1	29.10	0	0.00	29.15	1	5,679	0.02%
2020/02/07	5	29.25	0	0.00	29.25	5	5,679	0.09%
2020/02/06	10	29.50	0	0.00	29.55	10	5,693	0.18%
2020/02/05	4	29.16	3	29.20	29.10	1	5,720	0.02%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/02/03	1	29.00	0	0.00	29.35	1	5,708	0.02%
2020/01/30	2	29.95	0	0.00	29.80	2	5,888	0.03%
2020/01/17	1	31.40	5	31.35	31.45	-4	5,772	-0.07%
2020/01/16	0	0.00	2	31.60	31.55	-2	5,771	-0.03%
2020/01/15	4	31.70	0	0.00	31.65	4	5,814	0.07%
2020/01/14	5	31.91	0	0.00	31.95	5	5,804	0.09%
2020/01/13	2	31.83	4	31.88	31.95	-2	5,823	-0.03%
2020/01/10	5	31.20	0	0.00	31.25	5	5,934	0.08%
2020/01/09	0	0.00	4	30.75	30.60	-4	5,892	-0.07%
2020/01/08	1	31.00	0	0.00	30.50	1	5,899	0.02%
2020/01/03	11	32.01	0	0.00	31.40	11	5,842	0.19%
2019/12/31	2	32.13	8	32.15	32.05	-6	5,811	-0.10%
2019/12/30	1	32.35	4	32.36	32.30	-3	5,817	-0.05%
2019/12/27	0	0.00	1	31.90	31.85	-1	5,766	-0.02%
2019/12/26	15	31.93	8	31.95	31.80	7	5,815	0.12%
2019/12/25	6	32.33	1	32.45	32.30	5	5,873	0.09%
2019/12/24	8	32.33	0	0.00	32.60	8	5,872	0.14%
2019/12/23	7	32.37	9	32.48	32.55	-2	5,758	-0.03%
2019/12/20	3	31.80	2	31.73	31.75	1	5,649	0.02%
2019/12/19	0	0.00	2	31.35	31.55	-2	5,448	-0.04%
2019/12/18	7	31.37	3	31.50	31.40	4	5,345	0.07%
2019/12/17	7	30.69	2	30.65	30.70	5	5,184	0.10%
2019/12/16	2	30.90	1	30.70	30.85	1	5,103	0.02%
2019/12/13	3	30.30	0	0.00	30.45	3	4,980	0.06%
2019/12/10	3	29.52	5	29.63	29.30	-2	4,850	-0.04%
2019/12/09	2	31.05	2	30.90	30.75	0	4,738	0.00%
2019/12/06	1	30.65	5	30.50	30.70	-4	4,670	-0.09%
2019/12/05	5	29.80	0	0.00	29.80	5	4,555	0.11%
2019/12/04	12	29.65	1	29.15	29.75	11	4,502	0.24%
2019/12/03	2	29.48	5	29.72	29.90	-3	4,430	-0.07%
2019/12/02	1	28.45	7	28.20	28.35	-6	4,264	-0.14%
2019/11/29	3	29.25	0	0.00	29.10	3	4,235	0.07%
2019/11/26	3	29.72	2	29.65	29.60	1	4,207	0.02%
2019/11/25	5	29.65	0	0.00	29.60	5	4,188	0.12%
2019/11/22	2	30.13	0	0.00	29.70	2	4,231	0.05%
2019/11/21	2	30.10	0	0.00	29.85	2	4,313	0.05%
2019/11/19	4	30.03	0	0.00	30.25	4	4,450	0.09%
2019/11/18	3	29.37	3	29.40	29.75	0	4,483	0.00%
2019/11/15	1	29.20	2	29.50	29.50	-1	4,528	-0.02%
2019/11/14	20	29.60	21	29.50	29.50	-1	4,530	-0.02%
2019/11/13	8	31.38	12	31.13	30.85	-4	4,419	-0.09%
2019/11/08	2	32.85	0	0.00	32.95	2	4,607	0.04%
2019/11/05	16	32.54	3	32.75	32.90	13	4,697	0.28%
2019/11/04	12	32.56	0	0.00	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	0	0.00	3	32.95	32.90	-3	4,690	-0.06%
2019/10/30	26	32.56	0	0.00	32.50	26	4,689	0.55%
2019/10/29	3	33.50	0	0.00	33.25	3	4,613	0.07%
2019/10/28	4	33.65	0	0.00	33.60	4	4,485	0.09%
2019/10/25	1	33.85	0	0.00	33.50	1	4,542	0.02%
2019/10/24	0	0.00	3	33.70	33.85	-3	4,536	-0.07%
2019/10/23	0	0.00	2	33.85	33.90	-2	4,556	-0.04%
2019/10/22	1	33.50	0	0.00	33.30	1	4,585	0.02%
2019/10/18	2	33.05	0	0.00	33.15	2	4,716	0.04%
2019/10/15	0	0.00	1	34.15	33.85	-1	4,557	-0.02%
2019/10/09	3	33.65	0	0.00	33.20	3	4,487	0.07%
2019/10/07	0	0.00	12	33.25	33.30	-12	4,426	-0.27%
2019/10/04	13	32.44	0	0.00	32.50	13	4,375	0.30%
2019/10/02	2	33.53	0	0.00	33.20	2	4,308	0.05%
2019/10/01	17	33.56	3	33.83	33.10	14	4,232	0.33%
2019/09/27	3	34.90	1	34.90	34.75	2	4,071	0.05%
2019/09/26	2	35.90	0.1	35.30	35.25	1.9	3,985	0.05%
2019/09/25	10	36.46	1	36.15	36.00	9	3,866	0.23%
2019/09/24	8.2	38.11	0	0.00	38.05	8.2	3,689	0.22%
2019/09/23	3	38.95	0	0.00	38.35	3	3,681	0.08%
2019/09/20	1	38.90	1	39.05	39.00	0	3,704	0.00%
2019/09/19	1	39.10	0	0.00	39.05	1	3,685	0.03%
2019/09/18	3	39.63	2	39.65	39.40	1	3,794	0.03%
2019/09/17	4	39.99	0	0.00	39.50	4	3,932	0.10%
2019/09/16	1	40.00	1	39.75	39.95	0	4,111	0.00%
2019/09/10	2	38.70	0	0.00	38.50	2	4,256	0.05%
2019/09/06	0	0.00	3	39.00	38.80	-3	4,413	-0.07%
2019/09/05	0	0.00	1	38.85	38.75	-1	4,448	-0.02%
2019/09/04	0	0.00	3	39.37	39.25	-3	4,457	-0.07%
2019/09/03	6	39.15	0	0.00	39.40	6	4,526	0.13%
2019/08/30	0	0.00	1	38.40	38.10	-1	4,421	-0.02%
2019/08/29	2	38.20	2	38.10	38.15	0	4,418	0.00%
2019/08/28	2	38.20	1	38.10	38.10	1	4,423	0.02%
2019/08/27	4	38.33	3	38.38	38.10	1	4,431	0.02%
2019/08/26	2	38.55	1	38.80	38.80	1	4,379	0.02%
2019/08/23	4	38.20	3	38.30	38.15	1	4,287	0.02%
2019/08/22	8	39.41	4	39.51	39.20	4	4,191	0.09%
2019/08/21	2	40.50	0	0.00	40.50	2	4,089	0.05%
2019/08/20	2	40.78	0	0.00	40.50	2	4,042	0.05%
2019/08/19	1	41.15	0	0.00	41.40	1	4,031	0.02%
2019/08/15	0	0.00	0.1	42.05	42.05	-0.1	4,154	0.00%
2019/08/13	2	45.40	0	0.00	45.40	2	4,062	0.05%
2019/08/12	0	0.00	1	45.80	45.70	-1	3,959	-0.03%
2019/08/02	6	45.90	0	0.00	45.90	6	4,040	0.15%
2019/08/01	1	46.10	0	0.00	46.05	1	4,075	0.02%
2019/07/31	1	46.25	2	46.20	46.25	-1	4,118	-0.02%
2019/07/30	6	46.26	9	46.30	46.00	-3	4,175	-0.07%
2019/07/29	1	46.55	1	46.50	46.50	0	4,351	0.00%
2019/07/26	3	45.90	0	0.00	46.00	3	4,307	0.07%
2019/07/25	2	45.65	0	0.00	45.70	2	4,338	0.05%
2019/07/24	0	0.00	2	46.15	46.00	-2	4,352	-0.05%
2019/07/23	0	0.00	1	46.95	46.80	-1	4,290	-0.02%
2019/07/22	1	47.05	0	0.00	46.80	1	4,266	0.02%
2019/07/19	1	46.30	0	0.00	46.30	1	4,152	0.02%
2019/07/17	2	45.85	0	0.00	45.75	2	4,206	0.05%
2019/07/15	1	45.20	0	0.00	45.25	1	4,246	0.02%
2019/07/08	0	0.00	1	45.10	45.05	-1	4,804	-0.02%
2019/07/05	0	0.00	1	45.15	45.10	-1	4,909	-0.02%
2019/07/03	0	0.00	1	45.25	45.20	-1	5,084	-0.02%
2019/07/02	1	45.60	1	45.50	45.45	0	5,195	0.00%
2019/06/27	0	0.00	3	46.02	45.95	-3	5,257	-0.06%
2019/06/20	10	46.00	0	0.00	45.80	10	5,183	0.19%
2019/06/19	0	0.00	5	45.65	45.80	-5	5,252	-0.10%
2019/06/18	1	45.90	5	45.93	46.00	-4	5,337	-0.07%
2019/06/17	2	45.75	0	0.00	45.85	2	5,770	0.03%
2019/06/14	0	0.00	1	45.75	45.50	-1	5,918	-0.02%
2019/06/13	2	45.18	1	44.90	45.15	1	5,961	0.02%
2019/06/12	0	0.00	2	44.95	44.90	-2	6,029	-0.03%
2019/06/06	1	44.00	5	43.95	43.95	-4	6,080	-0.07%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/24	0	0.00	0.1	43.85	43.80	-0.1	6,473	0.00%
2019/05/23	5	44.75	8	44.46	44.05	-3	6,541	-0.05%
2019/05/22	3	44.55	0	0.00	44.65	3	6,421	0.05%
2019/05/20	4	44.05	0	0.00	43.95	4	6,497	0.06%
2019/05/17	5	43.95	0	0.00	43.90	5	6,483	0.08%
2019/05/15	10	43.85	38	43.88	43.90	-28	6,684	-0.42%
2019/05/14	0	0.00	35	43.76	43.80	-35	6,884	-0.51%
2019/05/13	0	0.00	10	43.85	43.70	-10	7,035	-0.14%
2019/05/10	0	0.00	1	43.90	43.85	-1	7,139	-0.01%
2019/05/09	0	0.00	20	43.78	43.85	-20	7,167	-0.28%
2019/05/07	1	44.40	0	0.00	44.25	1	7,231	0.01%
2019/05/06	1	44.50	0	0.00	44.40	1	7,482	0.01%
2019/05/03	0	0.00	7	44.05	44.00	-7	7,359	-0.10%
2019/04/29	0	0.00	5	43.90	43.85	-5	7,515	-0.07%
2019/04/26	1	43.80	6	43.78	43.70	-5	7,565	-0.07%
2019/04/25	4	43.78	0	0.00	43.90	4	7,661	0.05%
2019/04/23	0	0.00	18	43.75	43.80	-18	7,892	-0.23%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	0	0.00	1	43.70	43.70	-1	8,131	-0.01%
2019/04/17	4	43.71	4	43.80	43.95	0	8,424	0.00%
2019/04/16	6	43.63	0	0.00	43.70	6	8,758	0.07%
2019/04/15	3	43.73	1	43.70	43.60	2	8,982	0.02%
2019/04/12	2	43.73	0	0.00	44.00	2	9,087	0.02%
2019/04/11	14	43.98	0	0.00	44.00	14	9,154	0.15%
2019/04/10	3	44.37	1	44.20	44.15	2	9,091	0.02%
2019/04/09	3	44.25	0	0.00	44.20	3	9,093	0.03%
2019/04/08	4	44.99	0	0.00	44.80	4	9,010	0.04%
2019/03/28	11.1	45.04	10	44.95	44.95	1.1	9,955	0.01%
2019/03/27	11	46.31	0	0.00	45.55	11	9,886	0.11%
2019/03/25	0	0.00	5	45.30	45.95	-5	9,644	-0.05%
2019/03/21	1	47.85	5	47.30	46.80	-4	9,505	-0.04%
2019/03/20	23	46.95	13	46.81	47.25	10	9,335	0.11%
2019/03/19	8	45.31	2	45.10	45.30	6	8,875	0.07%
2019/03/18	4	44.65	6	44.00	44.65	-2	8,758	-0.02%
2019/03/15	6	43.30	5	43.25	43.90	1	8,722	0.01%
2019/03/14	14	43.21	1	43.30	43.40	13	8,673	0.15%
2019/03/13	2	43.43	1	43.50	43.15	1	8,653	0.01%
2019/03/12	3	43.60	0	0.00	43.50	3	8,700	0.03%
2019/03/07	1	43.55	5	44.05	43.50	-4	9,100	-0.04%
2019/03/05	6	44.68	0	0.00	44.10	6	9,506	0.06%
2019/03/04	1	44.70	5	44.34	44.70	-4	9,893	-0.04%
2019/02/27	8	43.98	0	0.00	44.00	8	10,492	0.08%
2019/02/26	0	0.00	1	44.25	44.00	-1	10,566	-0.01%
2019/02/25	14	43.92	4	44.05	43.85	10	10,606	0.09%
2019/02/22	10	43.66	0	0.00	43.60	10	10,647	0.09%
2019/02/21	1	44.00	1	44.00	43.80	0	10,561	0.00%
2019/02/20	2	43.70	0	0.00	44.05	2	10,551	0.02%
2019/02/19	2	43.85	0	0.00	43.85	2	10,492	0.02%
2019/02/18	6	43.86	1	44.20	43.75	5	10,555	0.05%
2019/02/15	7	44.11	1	43.95	44.00	6	10,721	0.06%
2019/02/14	6	44.74	0	0.00	44.55	6	10,780	0.06%
2019/02/13	0	0.00	2	45.63	45.65	-2	10,803	-0.02%
2019/02/12	14	45.39	4	44.96	45.55	10	10,689	0.09%
2019/02/11	2	43.85	0	0.00	43.95	2	10,492	0.02%
2019/01/29	1	44.00	0	0.00	43.65	1	10,456	0.01%
2019/01/25	3	44.63	20	43.85	43.85	-17	10,632	-0.16%
2019/01/24	1	45.70	0	0.00	45.50	1	10,507	0.01%
2019/01/22	1	45.70	31	45.75	45.70	-30	10,682	-0.28%
2019/01/21	1	47.00	1	46.65	46.65	0	10,850	0.00%
2019/01/18	1	46.25	5	46.84	46.85	-4	11,045	-0.04%
2019/01/17	0	0.00	1	46.55	46.10	-1	11,343	-0.01%
2019/01/16	10	47.70	15.1	46.80	46.80	-5.1	11,832	-0.04%
2019/01/15	11	46.95	12	47.85	48.00	-1	11,916	-0.01%
2019/01/14	15	47.18	13	47.48	47.55	2	12,217	0.02%
2019/01/11	18	47.13	11	47.55	47.55	7	12,817	0.05%
2019/01/10	5	47.17	3	47.23	46.75	2	13,226	0.02%
2019/01/09	25	46.92	10	47.20	47.20	15	13,256	0.11%
2019/01/08	6	46.73	2	46.78	46.80	4	13,112	0.03%
2018/12/28	1	41.95	0	0.00	42.05	1	13,152	0.01%
2018/12/27	1	42.20	0	0.00	42.05	1	13,354	0.01%
2018/12/25	2	41.85	2	41.40	41.85	0	14,400	0.00%
2018/12/24	33.1	43.65	53	42.38	42.00	-19.9	14,374	-0.14%
2018/12/22	25	43.82	6	43.38	43.35	19	14,453	0.13%
2018/12/21	8	43.06	19.1	43.75	42.85	-11.1	14,682	-0.08%
2018/12/20	5	42.00	0	0.00	42.00	5	14,589	0.03%
2018/12/17	2	42.00	2	41.95	42.00	0	16,118	0.00%
2018/12/14	16	42.32	0	0.00	42.30	16	16,742	0.10%
2018/12/13	11	42.32	4	42.25	42.25	7	17,014	0.04%
2018/12/12	10	42.18	9	42.28	42.20	1	17,083	0.01%
2018/12/11	5	42.01	0	0.00	42.05	5	17,110	0.03%
2018/12/10	4	41.60	2	41.55	42.00	2	17,110	0.01%
2018/12/07	5	41.77	0	0.00	42.00	5	17,289	0.03%
2018/12/06	16	41.65	1	42.20	42.00	15	17,399	0.09%
2018/12/05	0	0.00	2	42.63	42.35	-2	17,502	-0.01%
2018/12/03	3	43.33	0	0.00	43.50	3	17,574	0.02%
2018/11/30	11	43.72	6	43.08	42.70	5	17,586	0.03%
2018/11/29	11	43.39	6	43.33	42.85	5	17,471	0.03%
2018/11/28	6	41.42	4	41.69	42.00	2	17,670	0.01%
2018/11/27	21	41.17	24	41.91	42.05	-3	17,497	-0.02%
2018/11/26	19	41.54	7	42.88	43.00	12	17,106	0.07%
2018/11/23	0	0.00	1	43.00	42.95	-1	16,518	-0.01%
2018/11/22	12	43.07	3	43.27	42.80	9	16,619	0.05%
2018/11/21	1	43.35	4	43.68	43.55	-3	16,659	-0.02%
2018/11/20	0	0.00	2	44.48	44.40	-2	16,773	-0.01%
2018/11/19	5	45.14	2	45.10	44.90	3	16,999	0.02%
2018/11/16	1	44.65	1	45.00	44.65	0	17,340	0.00%
2018/11/15	3	45.40	2	44.75	44.85	1	17,387	0.01%
2018/11/14	3	46.03	3	45.47	45.10	0	17,459	0.00%
2018/11/13	4	42.75	1	43.40	45.45	3	17,434	0.02%
2018/11/12	5	44.98	6	45.00	43.95	-1	17,616	-0.01%
2018/11/09	12	46.11	10	45.80	45.80	2	17,949	0.01%
2018/11/08	4	45.45	1	45.50	45.50	3	18,561	0.02%
2018/11/07	0	0.00	3	45.00	45.00	-3	18,827	-0.02%
2018/11/06	2	45.75	4	45.18	44.80	-2	19,151	-0.01%
2018/11/05	1	45.55	1	45.80	45.50	0	19,218	0.00%
2018/11/02	6	45.81	6	45.42	45.35	0	19,466	0.00%
2018/11/01	5	44.50	6	44.85	44.90	-1	19,434	-0.01%
2018/10/31	6	43.85	11	43.75	43.40	-5	19,750	-0.03%
2018/10/30	3	43.42	3	43.60	43.15	0	19,967	0.00%
2018/10/29	16	43.74	17	43.49	43.25	-1	19,877	-0.01%
2018/10/26	7	43.70	6.1	44.02	43.30	0.9	19,683	0.00%
2018/10/25	17	43.68	9	43.67	43.20	8	19,475	0.04%
2018/10/24	43	48.97	74.2	47.73	46.95	-31.2	19,131	-0.16%
2018/10/23	12	50.66	14	50.96	50.90	-2	18,589	-0.01%
2018/10/22	24	51.74	17	51.75	51.30	7	18,459	0.04%
2018/10/19	21	50.03	17	50.57	51.30	4	18,041	0.02%
2018/10/18	7	46.51	26	47.34	48.60	-19	17,362	-0.11%
2018/10/17	10	48.23	10	46.00	46.00	0	16,799	0.00%
2018/10/16	4	47.90	3	48.05	47.80	1	16,704	0.01%
2018/10/15	7	48.16	6	47.57	47.30	1	16,678	0.01%
2018/10/12	12	46.42	0	0.00	47.05	12	16,635	0.07%
2018/10/11	14.1	45.78	11	45.94	45.25	3.1	16,853	0.02%
2018/10/09	0	0.00	6	47.95	50.20	-6	16,566	-0.04%
2018/10/08	2	49.95	1	49.00	49.00	1	16,293	0.01%
2018/10/05	10	50.35	25	49.52	50.60	-15	16,074	-0.09%
2018/10/04	2	48.85	1	50.70	51.30	1	15,838	0.01%
2018/10/03	30	50.61	19	49.74	49.00	11	15,498	0.07%
2018/10/01	9	52.27	3	52.57	53.10	6	14,804	0.04%
2018/09/28	10	53.61	9	53.61	53.50	1	14,574	0.01%
2018/09/27	14	50.91	15	52.84	54.80	-1	14,303	-0.01%
2018/09/26	19	52.73	3	52.17	52.00	16	14,006	0.11%
2018/09/25	12	54.81	7	54.24	54.00	5	13,820	0.04%
2018/09/21	21	52.38	11	53.01	53.20	10	13,491	0.07%
2018/09/20	6	52.13	9	52.00	52.50	-3	13,152	-0.02%
2018/09/19	1	48.00	6	49.92	50.30	-5	12,459	-0.04%
2018/09/18	1	45.40	2	45.75	46.60	-1	11,924	-0.01%
2018/09/17	0	0.00	1	44.80	44.80	-1	11,743	-0.01%
2018/09/14	10	44.50	0	0.00	44.15	10	11,835	0.08%
2018/09/13	5	44.60	5	44.30	44.50	0	11,874	0.00%
2018/09/10	3	42.05	0	0.00	42.15	3	11,960	0.03%
2018/09/07	2	43.30	0	0.00	43.00	2	12,155	0.02%
2018/09/04	0	0.00	1	43.05	43.25	-1	12,711	-0.01%
2018/09/03	7	43.43	1	44.60	43.00	6	12,843	0.05%
2018/08/31	5	46.40	0	0.00	46.40	5	12,800	0.04%
2018/08/30	0	0.00	1	46.45	46.40	-1	12,881	-0.01%
2018/08/29	0	0.00	9	46.48	46.40	-9	13,091	-0.07%
2018/08/28	1	47.00	1	47.00	47.00	0	13,420	0.00%
2018/08/27	2	45.55	1	45.60	45.50	1	14,187	0.01%
2018/08/24	1	46.00	0	0.00	45.50	1	14,879	0.01%
2018/08/23	2	49.28	2	49.23	49.10	0	14,732	0.00%
2018/08/22	6	49.85	6	49.90	49.00	0	14,544	0.00%
2018/08/21	0	0.00	10	47.85	47.85	-10	14,216	-0.07%
2018/08/20	5	48.35	6	47.78	48.35	-1	14,206	-0.01%
2018/08/17	16	47.81	16	47.94	47.70	0	14,116	0.00%
2018/08/16	12	47.73	3	47.80	47.55	9	14,007	0.06%
2018/08/15	2	48.28	7	47.53	48.65	-5	13,820	-0.04%
2018/08/14	19	46.94	5	48.08	48.60	14	13,596	0.10%
2018/08/13	23	43.71	3	44.37	44.20	20	12,965	0.15%
2018/08/10	3	44.87	4	44.54	44.45	-1	12,769	-0.01%
2018/08/09	0	0.00	0.4	43.00	43.05	-0.4	12,528	0.00%
2018/08/08	2	44.13	3	43.65	42.30	-1	12,499	-0.01%
2018/08/07	2	42.55	0	0.00	42.55	2	12,519	0.02%
2018/08/06	3	41.15	3	41.90	43.20	0	12,948	0.00%
2018/08/03	2	39.95	1	39.20	39.90	1	12,645	0.01%
2018/08/01	0	0.00	1	38.15	38.80	-1	12,662	-0.01%
2018/07/31	1	38.30	1	38.60	38.35	0	12,712	0.00%
2018/07/27	1	38.40	0	0.00	38.20	1	13,018	0.01%
2018/07/26	0	0.00	2	38.53	38.60	-2	13,125	-0.02%
2018/07/24	0	0.00	1	36.85	37.30	-1	13,648	-0.01%
2018/07/23	0	0.00	3	36.37	36.60	-3	13,824	-0.02%
2018/07/20	2	37.18	0	0.00	37.00	2	14,122	0.01%
2018/07/18	1	38.70	0	0.00	39.05	1	14,832	0.01%
2018/07/17	1	38.95	7	38.74	38.75	-6	15,220	-0.04%
2018/07/13	1	36.80	1	37.00	36.70	0	15,513	0.00%
2018/07/09	0	0.00	1	37.05	36.95	-1	15,965	-0.01%
2018/07/06	1	36.20	1	36.10	36.05	0	16,078	0.00%
2018/07/03	1	35.70	2	36.10	35.75	-1	17,135	-0.01%
2018/06/29	0	0.00	6	36.23	36.25	-6	17,751	-0.03%
2018/06/28	5	36.59	0	0.00	36.15	5	18,103	0.03%
2018/06/26	0	0.00	1	35.85	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	10	36.50	36.50	-10	18,113	-0.06%
2018/06/22	3	37.73	0	0.00	37.60	3	18,084	0.02%
2018/06/21	2	38.80	3	38.93	38.80	-1	18,300	-0.01%
2018/06/20	4	38.84	1	38.90	38.60	3	18,450	0.02%
2018/06/19	4	40.55	3	40.12	39.75	1	18,457	0.01%
2018/06/15	4	38.91	3	39.27	40.00	1	18,233	0.01%
2018/06/14	0	0.00	6	39.84	38.20	-6	17,948	-0.03%
2018/06/13	0	0.00	1	37.80	38.90	-1	17,594	-0.01%
2018/06/12	8	37.06	11	37.27	37.65	-3	17,398	-0.02%
2018/06/11	7	37.05	2	37.20	36.85	5	17,491	0.03%
2018/06/08	9	38.50	1	39.00	37.95	8	17,661	0.05%
2018/06/07	5	38.10	3	38.08	37.85	2	17,384	0.01%
2018/06/06	7	37.92	0	0.00	38.00	7	17,431	0.04%
2018/06/05	6	37.58	6	37.60	37.50	0	17,499	0.00%
2018/06/04	6	37.48	5.5	37.56	37.60	0.5	17,321	0.00%
2018/06/01	23	33.26	22	34.50	35.70	1	16,652	0.01%
2018/05/30	1	32.20	0	0.00	32.30	1	16,880	0.01%
2018/05/28	0	0.00	10	31.85	31.90	-10	18,877	-0.05%
2018/05/23	2	32.28	3	32.45	32.55	-1	19,353	-0.01%
2018/05/22	2	32.60	2	33.80	32.60	0	19,394	0.00%
2018/05/21	2	33.60	20	33.65	33.50	-18	19,442	-0.09%
2018/05/17	2	34.00	0	0.00	33.85	2	19,265	0.01%
2018/05/15	4	34.15	14	34.25	34.00	-10	19,094	-0.05%
2018/05/14	25	33.97	12	33.85	33.35	13	18,926	0.07%
2018/05/09	1	33.80	1	33.85	33.90	0	18,001	0.00%
2018/05/08	0	0.00	3	32.92	33.50	-3	17,997	-0.02%
2018/05/07	2	33.65	0	0.00	33.25	2	17,972	0.01%
2018/05/02	1	33.50	4	33.65	33.80	-3	17,796	-0.02%
2018/04/30	3	33.80	3	33.72	34.00	0	17,715	0.00%
2018/04/27	0	0.00	1	32.45	32.80	-1	17,368	-0.01%
2018/04/26	2	31.70	0	0.00	31.75	2	17,300	0.01%
2018/04/25	22	32.12	0	0.00	32.40	22	17,058	0.13%
2018/04/24	5	32.08	2	31.75	31.35	3	16,798	0.02%
2018/04/23	1	34.50	6	34.65	34.75	-5	16,371	-0.03%
2018/04/20	2	33.35	2	33.48	32.70	0	15,968	0.00%
2018/04/19	2	33.28	8.6	33.02	33.20	-6.6	15,831	-0.04%
2018/04/17	1	30.20	0	0.00	30.05	1	15,607	0.01%
2018/04/16	2	30.40	4	30.65	30.40	-2	15,837	-0.01%
2018/04/13	1	31.70	1	31.85	31.35	0	16,144	0.00%
2018/04/11	1	31.90	1	32.15	32.40	0	17,304	0.00%
2018/04/10	7	32.79	5	31.86	31.60	2	17,095	0.01%
2018/04/09	1	31.95	3	32.00	32.50	-2	16,695	-0.01%
2018/04/03	4	30.38	11	30.83	30.45	-7	16,402	-0.04%
2018/04/02	4	31.16	3	30.90	30.65	1	16,248	0.01%
2018/03/31	8	30.43	14	30.07	29.70	-6	15,958	-0.04%
2018/03/30	2.2	28.62	2.3	28.37	29.00	-0.2	15,797	0.00%
2018/03/29	0	0.00	0	27.80	27.85	0	15,592	0.00%
2018/03/27	2	27.50	0	0.00	28.30	2	15,603	0.01%
2018/03/22	10	28.85	0	0.00	29.05	10	15,103	0.07%
2018/03/21	2	28.45	1	29.05	28.50	1	14,990	0.01%
2018/03/20	1	29.00	0	0.00	28.60	1	14,864	0.01%
2018/03/16	0	0.00	1	29.40	28.90	-1	14,564	-0.01%
2018/03/15	0	0.00	4	29.80	29.40	-4	14,478	-0.03%
2018/03/14	3	29.18	11	29.43	29.75	-8	14,263	-0.06%
2018/03/12	1	28.80	1	27.75	28.80	0	13,710	0.00%
2018/03/09	13	27.62	0	0.00	27.50	13	13,492	0.10%
2018/03/08	0	0.00	12	29.00	28.60	-12	13,144	-0.09%
2018/03/07	23	28.90	14	28.13	27.95	9	12,914	0.07%
2018/03/06	4	28.99	10	28.67	28.80	-6	12,618	-0.05%
2018/03/05	24	29.85	22	29.91	29.40	2	12,248	0.02%
2018/03/02	21	28.41	12	29.02	28.80	9	11,497	0.08%
2018/03/01	1	27.65	11	26.92	27.70	-10	10,438	-0.10%
2018/02/27	1	24.90	1	25.10	25.20	0	9,336	0.00%
2018/02/26	1	25.65	2	25.70	25.35	-1	9,170	-0.01%
2018/02/23	3	25.07	4	25.28	25.00	-1	8,916	-0.01%
2018/02/22	12	24.75	12	24.63	24.50	0	8,601	0.00%
2018/02/12	2	22.30	0	0.00	22.30	2	8,095	0.02%
2018/01/30	4	24.05	0	0.00	23.65	4	7,702	0.05%
2018/01/29	0	0.00	4	24.05	24.35	-4	7,678	-0.05%
2018/01/26	0	0.00	3	24.25	24.20	-3	7,752	-0.04%
2018/01/25	0	0.00	1	24.55	24.60	-1	8,332	-0.01%
2018/01/24	2	23.83	2	23.85	24.00	0	8,182	0.00%
2018/01/23	0	0.00	1	23.45	22.85	-1	8,008	-0.01%
2018/01/22	1	23.50	0	0.00	23.55	1	7,906	0.01%
2018/01/18	2	24.08	0	0.00	23.85	2	7,725	0.03%
2018/01/17	1	23.85	3	24.35	24.00	-2	7,678	-0.03%
2018/01/15	1	24.90	4	24.71	24.90	-3	7,515	-0.04%
2018/01/12	4	25.28	14	25.16	24.90	-10	7,532	-0.13%
2018/01/11	9	25.26	3	25.73	25.20	6	7,472	0.08%
2018/01/10	27	25.61	19	25.40	25.30	8	7,221	0.11%
2018/01/09	9	24.77	5	25.66	24.80	4	6,780	0.06%
2018/01/08	5	24.54	7	25.14	24.85	-2	6,332	-0.03%
2018/01/05	1	22.80	4	23.65	23.50	-3	5,586	-0.05%
2018/01/04	0	0.00	14	21.82	21.50	-14	4,821	-0.29%
2018/01/02	4	22.60	16	22.25	22.00	-12	4,589	-0.26%

〈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-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-新營券商分點個股進出
元大-新營券商分點全部個股操作績效/獲利分析