大成鋼 (2027)-富邦-宜蘭券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,363張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大成鋼 (2027)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/14	0	0.00	1	37.10	36.95	-1	6,680	-0.01%
2024/05/13	2	36.98	0	0.00	37.00	2	6,699	0.03%
2024/05/10	1	36.60	3.2	36.79	37.15	-2.2	6,706	-0.03%
2024/05/09	1.3	36.95	13	36.90	36.65	-11.8	6,672	-0.18%
2024/05/08	1	36.95	0	0.00	37.15	1	6,657	0.02%
2024/05/07	1	37.20	1	36.85	37.20	0	6,640	0.00%
2024/05/06	0	0.00	3	37.12	37.15	-3	6,575	-0.05%
2024/05/03	1	37.45	0	0.00	37.30	1	6,538	0.02%
2024/05/02	0	0.00	2	37.33	37.60	-2	6,489	-0.03%
2024/04/29	1	36.80	30	37.00	37.25	-29	6,371	-0.46%
2024/04/26	2	36.65	0	0.00	36.65	2	6,315	0.03%
2024/04/25	2.2	36.74	0	0.00	36.65	2.2	6,293	0.03%
2024/04/24	11	37.18	0	0.00	37.10	11	6,260	0.18%
2024/04/23	1	37.60	2	37.85	37.80	-1	6,238	-0.02%
2024/04/22	0	0.00	3	37.75	37.60	-3	6,242	-0.05%
2024/04/19	4	37.63	2	37.58	37.70	2	6,156	0.03%
2024/04/18	8	38.31	7.1	38.30	37.80	0.9	5,910	0.02%
2024/04/17	5	36.96	1	37.05	36.95	4	5,460	0.07%
2024/04/16	3.3	36.82	52	36.65	36.70	-48.7	5,459	-0.89%
2024/04/15	0	0.00	7	36.92	36.70	-7	5,378	-0.13%
2024/04/12	5	36.43	2	36.55	36.50	3	5,281	0.06%
2024/04/11	3.6	36.71	7	36.75	36.65	-3.4	5,268	-0.06%
2024/04/10	4	37.14	3	37.03	37.00	1	5,292	0.02%
2024/04/09	9	37.44	19.3	37.34	37.50	-10.3	5,222	-0.20%
2024/04/08	0	0.00	2.1	36.59	36.60	-2.1	5,021	-0.04%
2024/04/03	3	36.42	2	36.73	36.10	1	5,001	0.02%
2024/04/02	4	36.23	0	0.00	36.10	4	4,885	0.08%
2024/04/01	4	36.49	0	0.00	36.40	4	4,908	0.08%
2024/03/29	3	36.88	0.1	36.60	36.50	2.9	4,878	0.06%
2024/03/28	1	37.15	2	37.08	37.10	-1	4,763	-0.02%
2024/03/27	0	0.00	3	36.55	36.65	-3	4,780	-0.06%
2024/03/22	0	0.00	6.5	37.25	37.10	-6.5	5,369	-0.12%
2024/03/21	1	37.00	11.2	36.94	37.15	-10.2	5,672	-0.18%
2024/03/20	4	36.56	24.1	36.72	36.40	-20.1	6,326	-0.32%
2024/03/19	0	36.35	1.2	36.49	36.30	-1.2	6,232	-0.02%
2024/03/18	1.3	35.83	1	35.85	35.90	0.3	6,169	0.00%
2024/03/15	0.1	36.10	0	0.00	36.30	0.1	6,167	0.00%
2024/03/14	4	36.24	6.1	36.42	36.30	-2.1	6,131	-0.03%
2024/03/13	0	0.00	12	35.91	35.70	-12	6,124	-0.20%
2024/03/12	0	0.00	2.1	36.15	36.20	-2.1	6,083	-0.03%
2024/03/11	0	0.00	2.2	35.48	35.60	-2.2	6,087	-0.04%
2024/03/08	1.6	35.59	2	35.63	35.45	-0.4	6,111	-0.01%
2024/03/07	2.2	35.69	0	0.00	35.85	2.2	6,149	0.04%
2024/03/06	4.1	36.18	13	36.03	36.05	-8.9	6,233	-0.14%
2024/03/05	1	35.90	0	0.00	36.00	1	6,241	0.02%
2024/03/04	1	35.95	26.8	35.94	35.85	-25.8	6,250	-0.41%
2024/03/01	1	36.00	0.5	36.15	36.05	0.5	6,279	0.01%
2024/02/29	4	35.79	3	35.92	35.90	1	6,305	0.02%
2024/02/27	18	35.86	0	0.00	35.80	18	6,304	0.29%
2024/02/26	11	36.25	61	36.31	36.15	-50	6,298	-0.79%
2024/02/23	3	36.33	28	36.30	36.20	-25	6,355	-0.39%
2024/02/22	0	0.00	31	36.45	36.45	-31	6,445	-0.48%
2024/02/21	3	36.37	0	0.00	36.30	3	6,463	0.05%
2024/02/20	2	36.43	1	36.65	36.40	1	6,548	0.02%
2024/02/19	1	36.55	0	0.00	36.75	1	6,756	0.01%
2024/02/16	6.3	36.18	4.3	36.16	36.30	2	6,801	0.03%
2024/02/15	9	35.95	0	0.00	36.20	9	6,797	0.13%
2024/02/05	2	36.35	90	36.37	36.35	-88	6,770	-1.30%
2024/02/02	2	36.80	30	36.80	36.80	-28	6,742	-0.42%
2024/02/01	0	0.00	1	36.90	37.00	-1	6,764	-0.01%
2024/01/31	0	0.00	32	37.03	37.10	-32	6,760	-0.47%
2024/01/30	11	37.00	0	0.00	36.95	11	6,760	0.16%
2024/01/29	0	0.00	40	37.25	37.40	-40	6,774	-0.59%
2024/01/23	1	36.90	0	0.00	37.00	1	6,875	0.01%
2024/01/19	0	0.00	7	36.70	36.60	-7	6,889	-0.10%
2024/01/18	1	36.40	0	0.00	36.60	1	6,886	0.01%
2024/01/17	15	36.91	0	0.00	36.50	15	6,886	0.22%
2024/01/16	3	37.10	10	37.15	37.05	-7	6,790	-0.10%
2024/01/15	1	37.40	3	37.55	37.40	-2	6,745	-0.03%
2024/01/12	0	0.00	3	37.40	37.50	-3	6,772	-0.04%
2024/01/11	5	37.35	8	37.39	37.40	-3	6,788	-0.04%
2024/01/10	13.5	37.58	1	37.65	37.50	12.5	6,933	0.18%
2024/01/09	6	38.34	1	38.50	38.30	5	6,862	0.07%
2024/01/08	5	39.00	4	38.90	38.95	1	6,838	0.01%
2024/01/05	1	39.00	1	38.95	39.00	0	6,857	0.00%
2024/01/04	16.3	38.82	1	38.95	39.10	15.3	6,870	0.22%
2024/01/03	20.3	39.31	4	39.31	39.25	16.3	6,890	0.24%
2024/01/02	0	0.00	10	39.75	39.65	-10	6,866	-0.15%
2023/12/28	0	0.00	3	39.42	39.50	-3	6,803	-0.04%
2023/12/26	2	39.58	1	39.50	39.50	1	6,754	0.01%
2023/12/25	2	40.05	21.2	39.76	39.45	-19.2	6,760	-0.28%
2023/12/22	2	39.33	13	39.33	39.20	-11	6,693	-0.16%
2023/12/21	12	39.60	4	39.48	39.35	8	6,577	0.12%
2023/12/20	7	39.64	10.8	39.88	39.70	-3.8	6,433	-0.06%
2023/12/19	19	38.92	3	39.63	39.70	16	6,198	0.26%
2023/12/18	12.5	39.81	9.7	39.89	39.75	2.8	5,956	0.05%
2023/12/15	29.5	40.13	61.9	40.03	39.55	-32.4	5,561	-0.58%
2023/12/14	0.9	38.20	5	38.42	38.20	-4.1	4,839	-0.09%
2023/12/13	14.2	38.01	1	38.55	38.00	13.2	5,071	0.26%
2023/12/12	3.2	38.33	1.3	38.35	38.35	1.8	5,345	0.03%
2023/12/11	0	38.40	1.1	38.45	38.40	-1.1	5,332	-0.02%
2023/12/08	1.3	38.29	29	38.38	38.40	-27.7	5,310	-0.52%
2023/12/07	10.2	38.80	1	38.80	38.80	9.2	5,187	0.18%
2023/12/06	1	39.25	6	39.15	39.15	-5	5,176	-0.10%
2023/12/05	1	38.85	5.2	38.96	38.95	-4.2	5,154	-0.08%
2023/12/04	0.5	39.05	10	39.30	39.25	-9.5	5,231	-0.18%
2023/12/01	16	38.91	1	39.00	38.85	15	5,216	0.29%
2023/11/30	0	0.00	1.2	38.38	38.65	-1.2	5,124	-0.02%
2023/11/29	5.6	38.55	2	38.45	38.50	3.6	5,235	0.07%
2023/11/28	11	38.55	11	38.65	38.65	0	5,256	0.00%
2023/11/27	3.1	38.05	5	38.10	38.10	-1.9	5,263	-0.04%
2023/11/24	2.2	38.40	20	38.40	38.35	-17.8	5,258	-0.34%
2023/11/22	4	38.50	15	38.50	38.60	-11	5,234	-0.21%
2023/11/21	1	38.60	33	38.48	38.50	-32	5,185	-0.62%
2023/11/20	3	38.02	2	38.00	38.05	1	5,091	0.02%
2023/11/17	6.1	38.30	7	38.16	38.10	-0.9	5,070	-0.02%
2023/11/16	23.3	38.14	39.2	37.82	38.15	-15.9	5,020	-0.32%
2023/11/15	2.4	36.80	3.2	37.06	37.05	-0.8	4,845	-0.02%
2023/11/14	3	36.38	0	0.00	36.50	3	4,922	0.06%
2023/11/13	3	36.78	0	0.00	36.60	3	4,976	0.06%
2023/11/10	3	37.12	3	37.15	37.00	0	5,138	0.00%
2023/11/09	0	0.00	1	37.35	37.30	-1	5,274	-0.02%
2023/11/08	0	0.00	1	37.20	37.20	-1	5,457	-0.02%
2023/11/07	3.1	37.03	1.5	37.09	37.30	1.6	5,589	0.03%
2023/11/06	3.1	37.15	0	0.00	37.15	3.1	5,629	0.06%
2023/11/03	4	37.26	40.2	37.30	37.30	-36.2	5,708	-0.63%
2023/11/01	0.2	37.05	0	0.00	36.65	0.2	5,768	0.00%
2023/10/31	1	37.00	0	0.00	37.05	1	5,851	0.02%
2023/10/30	5.9	37.05	8	36.96	37.10	-2.1	6,064	-0.03%
2023/10/27	1.7	36.64	0	0.00	36.70	1.7	6,120	0.03%
2023/10/26	0	0.00	2	36.60	36.50	-2	6,374	-0.03%
2023/10/24	1	36.35	0	0.00	36.45	1	7,838	0.01%
2023/10/20	6	36.25	4	36.29	36.15	2	8,419	0.02%
2023/10/19	20	36.60	0	0.00	36.80	20	8,595	0.23%
2023/10/18	3	36.93	1.2	36.80	36.65	1.8	8,901	0.02%
2023/10/16	1.3	37.34	42	37.44	37.35	-40.7	9,295	-0.44%
2023/10/13	2	37.45	0	0.00	37.50	2	9,418	0.02%
2023/10/11	5	37.00	2	37.25	37.35	3	9,524	0.03%
2023/10/06	0	0.00	2	36.78	36.75	-2	9,518	-0.02%
2023/10/04	0	0.00	2	36.28	36.45	-2	9,591	-0.02%
2023/10/03	5	36.24	0	0.00	36.15	5	9,588	0.05%
2023/10/02	1	36.60	0	0.00	36.65	1	9,602	0.01%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	2	37.03	2	37.00	36.95	0	9,641	0.00%
2023/09/26	1.2	37.50	3	37.35	37.45	-1.8	9,665	-0.02%
2023/09/22	2	37.70	1.1	37.86	38.15	0.9	9,667	0.01%
2023/09/21	4	38.20	1	38.25	37.95	3	9,652	0.03%
2023/09/20	3	38.65	11	38.68	38.40	-8	9,623	-0.08%
2023/09/19	1	38.35	1	38.70	38.40	0	9,625	0.00%
2023/09/18	10.6	38.84	18.2	38.88	38.70	-7.6	9,616	-0.08%
2023/09/15	9.1	38.23	35	37.41	38.50	-25.9	9,394	-0.28%
2023/09/14	4.3	36.70	5	36.51	36.75	-0.7	9,158	-0.01%
2023/09/11	3	36.05	0	0.00	36.05	3	9,635	0.03%
2023/09/08	2.6	35.91	2	35.65	36.10	0.6	9,678	0.01%
2023/09/07	1.1	35.82	0	0.00	35.75	1.1	9,781	0.01%
2023/09/06	14.4	36.50	0	0.00	36.45	14.4	9,722	0.15%
2023/09/05	2	37.05	0	37.30	37.25	2	9,727	0.02%
2023/09/04	13.7	36.45	0	0.00	37.20	13.7	9,828	0.14%
2023/09/01	2	36.55	0	0.00	36.50	2	9,728	0.02%
2023/08/31	0	0.00	5	36.45	36.30	-5	9,783	-0.05%
2023/08/29	4	35.66	0	0.00	35.75	4	10,067	0.04%
2023/08/25	22	36.04	0	0.00	35.90	22	10,129	0.22%
2023/08/24	0	0.00	10	35.85	35.95	-10	10,120	-0.10%
2023/08/23	1.1	36.11	0	0.00	35.95	1.1	10,120	0.01%
2023/08/22	24	36.06	0	0.00	35.90	24	10,143	0.24%
2023/08/21	7	36.36	0	0.00	36.30	7	10,124	0.07%
2023/08/18	10	37.04	1	37.20	37.00	9	10,110	0.09%
2023/08/17	5	36.31	5	36.24	36.45	0	10,050	0.00%
2023/08/16	11.5	36.10	0	0.00	36.30	11.5	10,040	0.11%
2023/08/15	3.2	37.23	0	0.00	37.00	3.2	9,926	0.03%
2023/08/14	11.1	37.84	0	0.00	37.75	11.1	9,799	0.11%
2023/08/11	19	39.16	0	0.00	39.45	19	9,620	0.20%
2023/08/10	3	39.57	0	0.00	39.80	3	9,544	0.03%
2023/08/09	6	39.81	8.6	39.99	40.05	-2.6	9,515	-0.03%
2023/08/08	1	40.15	0	40.50	40.40	1	9,482	0.01%
2023/08/07	26	40.15	0	0.00	40.50	26	9,485	0.27%
2023/08/04	1.6	40.44	6	40.10	40.45	-4.4	9,448	-0.05%
2023/08/02	9	40.13	1	40.40	40.15	8	9,483	0.08%
2023/08/01	3	39.45	1	39.60	39.40	2	9,383	0.02%
2023/07/31	59.1	39.37	0	0.00	39.50	59.1	9,346	0.63%
2023/07/28	62.9	39.88	15	40.12	39.95	47.9	9,096	0.53%
2023/07/27	45	49.68	89	49.49	49.90	-44	8,302	-0.53%
2023/07/26	33	48.95	0	0.00	48.90	33	7,702	0.43%
2023/07/25	9	48.97	4	48.94	48.95	5	7,395	0.07%
2023/07/21	12	48.75	18	49.55	48.70	-6	7,075	-0.08%
2023/07/20	43	49.17	47.1	48.42	49.45	-4.1	6,883	-0.06%
2023/07/19	53	47.59	1	47.75	47.80	52	6,469	0.80%
2023/07/18	80	47.61	50	47.90	47.95	30	6,483	0.46%
2023/07/17	4.2	47.91	0	0.00	48.00	4.2	6,400	0.07%
2023/07/14	6	47.86	3	47.70	47.75	3	6,419	0.05%
2023/07/13	10	47.55	6	47.49	47.45	4	6,444	0.06%
2023/07/12	0	0.00	10	46.95	47.00	-10	6,470	-0.15%
2023/07/11	0	0.00	1	47.15	47.20	-1	6,483	-0.02%
2023/07/10	1	47.10	0.4	47.25	47.10	0.6	6,561	0.01%
2023/07/07	3	47.07	0	0.00	47.15	3	6,701	0.04%
2023/07/06	32	47.69	2.4	47.77	47.50	29.6	6,724	0.44%
2023/07/05	6	48.13	28.1	48.19	48.05	-22.1	6,681	-0.33%
2023/07/04	23.2	48.09	0	0.00	48.20	23.2	6,685	0.35%
2023/07/03	1	48.00	7	48.03	47.95	-6	6,792	-0.09%
2023/06/29	17	47.30	1	47.30	47.35	16	6,857	0.23%
2023/06/28	7	47.45	2	47.50	47.55	5	6,852	0.07%
2023/06/27	8	47.60	6	47.72	47.45	2	6,872	0.03%
2023/06/26	0	0.00	5	47.55	47.60	-5	6,845	-0.07%
2023/06/21	1	47.35	0	0.00	47.30	1	6,845	0.01%
2023/06/20	2	47.38	0	0.00	47.50	2	6,847	0.03%
2023/06/19	1	47.80	1	47.90	47.90	0	6,836	0.00%
2023/06/16	8.2	48.46	14	48.44	48.35	-5.8	6,840	-0.08%
2023/06/15	6	47.53	27.3	47.74	47.95	-21.3	6,728	-0.32%
2023/06/14	0	0.00	10	46.80	47.00	-10	6,682	-0.15%
2023/06/13	22	46.51	7	46.31	46.40	15	6,970	0.22%
2023/06/12	11	46.90	0	0.00	46.95	11	7,263	0.15%
2023/06/09	5	47.20	9	47.01	47.40	-4	8,323	-0.05%
2023/06/08	1	47.55	2.7	47.20	47.25	-1.7	8,588	-0.02%
2023/06/07	0	0.00	3.5	47.01	47.00	-3.5	8,554	-0.04%
2023/06/06	0	0.00	1	47.00	46.90	-1	8,634	-0.01%
2023/06/05	0	0.00	20.2	47.05	46.90	-20.2	8,690	-0.23%
2023/06/02	6	45.75	42	45.64	45.70	-36	8,633	-0.42%
2023/06/01	0	0.00	20	45.50	45.45	-20	8,797	-0.23%
2023/05/31	0	0.00	1	45.40	45.10	-1	8,817	-0.01%
2023/05/30	1	45.35	0	0.00	45.25	1	8,776	0.01%
2023/05/29	16	45.25	0	0.00	45.25	16	8,852	0.18%
2023/05/26	2	45.00	0.8	44.95	44.95	1.2	8,870	0.01%
2023/05/24	0	0.00	10	45.60	45.60	-10	8,931	-0.11%
2023/05/23	0	0.00	3	45.80	45.40	-3	8,963	-0.03%
2023/05/22	0	0.00	1	45.40	45.50	-1	8,960	-0.01%
2023/05/19	1	45.00	10	45.10	45.10	-9	9,005	-0.10%
2023/05/18	0	0.00	30	44.87	44.85	-30	8,996	-0.33%
2023/05/17	0	0.00	20.2	44.77	44.70	-20.2	9,283	-0.22%
2023/05/16	0	0.00	0.2	44.45	44.70	-0.2	9,368	0.00%
2023/05/15	8.2	43.85	0	0.00	44.05	8.2	9,356	0.09%
2023/05/12	5.2	44.20	0	0.00	43.90	5.2	9,421	0.06%
2023/05/11	5.2	44.20	0	0.00	44.35	5.2	9,425	0.06%
2023/05/08	0	0.00	2	45.50	45.45	-2	9,438	-0.02%
2023/05/05	0	0.00	4.2	44.97	45.00	-4.2	9,411	-0.04%
2023/05/04	0	0.00	1	44.80	44.70	-1	9,540	-0.01%
2023/05/03	4	44.55	0	0.00	44.55	4	9,806	0.04%
2023/05/02	0	0.00	1	44.65	44.85	-1	9,999	-0.01%
2023/04/28	2	44.00	10	44.45	44.45	-8	10,123	-0.08%
2023/04/26	1	42.90	0	0.00	43.25	1	10,176	0.01%
2023/04/25	11	43.46	0	0.00	43.40	11	10,141	0.11%
2023/04/24	23	44.08	0	0.00	44.05	23	10,117	0.23%
2023/04/21	29	44.66	62	44.32	44.20	-33	10,201	-0.32%
2023/04/19	13	45.09	0	0.00	45.05	13	10,215	0.13%
2023/04/18	1	45.50	0	0.00	45.35	1	10,145	0.01%
2023/04/17	4	45.68	1	45.55	45.70	3	10,104	0.03%
2023/04/14	1	45.35	0	0.00	45.35	1	10,046	0.01%
2023/04/13	0	0.00	0	45.65	45.45	0	10,047	0.00%
2023/04/12	0	0.00	1	45.65	45.30	-1	10,044	-0.01%
2023/04/11	5	44.80	0.1	45.00	44.80	4.9	9,940	0.05%
2023/04/10	5	44.90	0.1	45.19	44.90	4.9	9,940	0.05%
2023/04/07	2	44.85	2	44.85	44.85	0	9,949	0.00%
2023/04/06	11	44.82	1	44.75	44.85	10	10,057	0.10%
2023/03/31	13	45.74	0	0.00	45.50	13	10,114	0.13%
2023/03/29	6.1	45.38	0	0.00	45.40	6.1	11,252	0.05%
2023/03/28	0	0.00	1	45.35	45.35	-1	11,750	-0.01%
2023/03/27	21	45.51	2	45.45	45.50	19	12,350	0.15%
2023/03/23	1	45.35	1	45.45	45.25	0	13,167	0.00%
2023/03/22	2	45.55	0	0.00	45.50	2	13,439	0.01%
2023/03/20	3	45.30	1	45.15	45.20	2	14,144	0.01%
2023/03/17	2	44.90	2	45.38	45.45	0	14,211	0.00%
2023/03/16	11.1	44.82	132	44.74	44.50	-120.9	14,219	-0.85%	大賣/鉅額交易
2023/03/15	9.5	46.45	4	46.44	45.80	5.5	14,140	0.04%
2023/03/14	27	46.85	45.2	46.87	46.55	-18.2	14,124	-0.13%
2023/03/13	1	44.50	3	44.97	45.35	-2	13,791	-0.01%
2023/03/10	10	44.45	0	0.00	44.40	10	13,477	0.07%
2023/03/08	3	44.85	8	45.11	45.10	-5	13,415	-0.04%
2023/03/07	0	0.00	1	44.90	45.00	-1	13,319	-0.01%
2023/03/06	1	44.20	62	44.35	44.50	-61	13,125	-0.46%
2023/03/03	40	43.70	18	43.45	43.60	22	12,992	0.17%
2023/03/02	60	43.38	0	0.00	43.40	60	13,007	0.46%
2023/03/01	1	43.10	1	43.40	43.10	0	13,041	0.00%
2023/02/24	0	0.00	4	43.49	43.50	-4	13,046	-0.03%
2023/02/23	5	43.65	10	43.50	43.60	-5	13,118	-0.04%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/20	0	0.00	1	43.40	43.50	-1	13,750	-0.01%
2023/02/17	1	42.90	0	0.00	42.80	1	14,206	0.01%
2023/02/16	5	43.10	2	43.15	43.10	3	14,818	0.02%
2023/02/15	42	42.85	0	0.00	42.90	42	14,935	0.28%
2023/02/14	1	43.90	12	44.03	43.95	-11	14,645	-0.08%
2023/02/13	0	0.00	0.3	44.10	44.15	-0.3	14,664	0.00%
2023/02/09	0	0.00	10	44.32	44.40	-10	14,925	-0.07%
2023/02/07	10	44.15	0.1	44.15	44.35	10	14,906	0.07%
2023/02/06	21	43.80	3	43.83	43.95	18	14,902	0.12%
2023/02/03	1	44.90	0	0.00	44.20	1	14,902	0.01%
2023/02/02	1	44.80	0	44.90	44.95	1	14,847	0.01%
2023/02/01	0	0.00	2	45.40	44.90	-2	14,751	-0.01%
2023/01/31	0	0.00	1	44.55	44.80	-1	14,533	-0.01%
2023/01/30	2	44.03	156	44.20	44.30	-154	14,397	-1.07%	大賣/鉅額交易
2023/01/17	0	0.00	3	43.40	43.50	-3	14,281	-0.02%
2023/01/16	0	0.00	2	43.40	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	2	43.25	43.00	-2	14,313	-0.01%
2023/01/12	0	0.00	5	43.59	43.40	-5	14,410	-0.03%
2023/01/11	4	43.33	5	43.23	43.20	-1	14,393	-0.01%
2023/01/10	2	43.25	5	43.10	42.90	-3	14,346	-0.02%
2023/01/09	5	42.60	8	42.70	42.75	-3	14,339	-0.02%
2023/01/06	3	42.20	0	42.30	42.30	3	14,457	0.02%
2023/01/04	18	42.50	0	0.00	42.70	18	14,726	0.12%
2023/01/03	4	42.55	2	42.35	42.60	2	14,803	0.01%
2022/12/30	0	0.00	3	42.35	42.40	-3	14,786	-0.02%
2022/12/29	3	41.23	6	41.65	41.35	-3	14,795	-0.02%
2022/12/28	3	41.77	0	0.00	41.65	3	14,922	0.02%
2022/12/27	4	42.20	0	0.00	42.25	4	15,021	0.03%
2022/12/26	2	42.60	1	42.20	42.10	1	15,103	0.01%
2022/12/23	4	42.90	10	43.08	43.15	-6	15,177	-0.04%
2022/12/22	9	42.99	4	43.31	44.00	5	15,033	0.03%
2022/12/21	4	42.88	10	42.90	43.00	-6	14,606	-0.04%
2022/12/20	3	41.22	0	0.00	41.50	3	14,020	0.02%
2022/12/19	15	42.30	1	41.80	42.00	14	13,648	0.10%
2022/12/16	112	43.83	8	44.04	43.55	104	13,086	0.79%	大買/鉅額交易
2022/12/15	17	45.00	96	44.97	44.75	-79	12,606	-0.63%
2022/12/14	11	43.87	8	43.92	44.20	3	12,315	0.02%
2022/12/13	30	43.67	33	43.63	43.60	-3	12,024	-0.02%
2022/12/12	13	41.75	9	42.20	42.45	4	11,484	0.03%
2022/12/08	0	0.00	52	43.06	43.20	-52	11,166	-0.47%
2022/12/07	127	43.23	7	43.04	43.10	120	11,063	1.08%	大買/鉅額交易
2022/12/06	9	43.18	0	0.00	42.80	9	10,897	0.08%
2022/12/05	5	42.52	76.2	42.64	43.30	-71.2	10,634	-0.67%
2022/12/02	50	40.58	0	0.00	40.50	50	9,993	0.50%
2022/12/01	1	40.80	1	40.60	40.50	0	10,017	0.00%
2022/11/30	1.1	40.40	0	0.00	40.25	1.1	9,943	0.01%
2022/11/25	2	40.00	3	40.48	40.00	-1	10,050	-0.01%
2022/11/24	2	39.95	2	40.00	40.05	0	10,023	0.00%
2022/11/23	3	40.15	1	39.85	39.85	2	10,015	0.02%
2022/11/22	7	39.78	5	39.70	39.80	2	10,063	0.02%
2022/11/21	1	39.60	1.2	40.03	40.15	-0.2	10,088	0.00%
2022/11/18	14	40.18	2	40.63	39.90	12	10,079	0.12%
2022/11/17	0	0.00	11	41.06	41.10	-11	9,984	-0.11%
2022/11/16	6	41.13	12	41.14	40.85	-6	9,873	-0.06%
2022/11/15	30	41.41	21	41.50	41.30	9	9,570	0.09%
2022/11/14	5	40.60	11	40.40	40.80	-6	9,242	-0.06%
2022/11/11	2	39.63	2	39.55	39.25	0	9,020	0.00%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	12	39.85	39.60	-12	9,324	-0.13%
2022/11/08	2	39.55	1	39.25	39.45	1	9,820	0.01%
2022/11/07	0	0.00	5	39.08	39.40	-5	10,501	-0.05%
2022/11/03	0	0.00	1	37.80	37.70	-1	10,263	-0.01%
2022/10/31	3	37.42	5	37.52	37.75	-2	10,240	-0.02%
2022/10/26	0.9	38.20	2	38.20	38.15	-1.1	10,434	-0.01%
2022/10/25	2	38.70	4	38.55	38.75	-2	10,655	-0.02%
2022/10/24	0	0.00	10	38.88	38.70	-10	10,661	-0.09%
2022/10/21	7	38.59	4	38.45	38.45	3	10,610	0.03%
2022/10/20	3	37.82	0	0.00	38.65	3	10,581	0.03%
2022/10/19	0	0.00	6	38.36	38.15	-6	10,544	-0.06%
2022/10/18	2	39.00	3	39.25	38.90	-1	10,689	-0.01%
2022/10/17	4	38.64	1	38.10	39.10	3	10,730	0.03%
2022/10/14	14	39.07	7	39.24	39.10	7	10,733	0.07%
2022/10/13	2	38.35	16	38.00	37.20	-14	10,777	-0.13%
2022/10/12	15	38.37	0	0.00	39.00	15	10,866	0.14%
2022/10/11	1	38.65	1	38.50	38.45	0	10,944	0.00%
2022/10/07	0	0.00	2.1	39.30	39.20	-2.1	10,890	-0.02%
2022/10/06	1	38.70	1	39.20	39.20	0	10,921	0.00%
2022/10/05	18	39.53	5	39.43	39.20	13	10,898	0.12%
2022/10/04	0.1	38.45	2	39.13	39.30	-1.9	10,783	-0.02%
2022/10/03	0	0.00	1	37.30	38.10	-1	10,661	-0.01%
2022/09/30	7	37.57	23	37.23	37.80	-16	10,679	-0.15%
2022/09/29	0	0.00	1	35.65	35.90	-1	10,539	-0.01%
2022/09/28	3	35.32	1	36.55	35.25	2	10,558	0.02%
2022/09/27	2	37.15	5	36.60	37.10	-3	10,453	-0.03%
2022/09/26	3.2	37.44	0	0.00	37.20	3.2	10,454	0.03%
2022/09/23	0	0.00	1	39.40	39.00	-1	10,523	-0.01%
2022/09/22	50	38.58	2	39.03	39.00	48	10,588	0.45%
2022/09/21	1	38.85	3	39.60	38.85	-2	10,574	-0.02%
2022/09/20	0	0.00	11	39.08	39.35	-11	10,530	-0.10%
2022/09/19	5	39.30	11	39.42	39.00	-6	10,591	-0.06%
2022/09/16	11	39.31	16	39.09	39.00	-5	10,671	-0.05%
2022/09/15	10	39.45	10	39.85	39.60	0	10,794	0.00%
2022/09/14	28.1	39.40	7.3	39.22	39.55	20.8	10,933	0.19%
2022/09/13	26	39.77	33	39.96	40.00	-7	11,066	-0.06%
2022/09/12	64	39.76	11	39.77	39.85	53	11,356	0.47%
2022/09/08	8	38.97	19	38.61	39.10	-11	11,407	-0.10%
2022/09/07	61	37.53	0	0.00	37.50	61	11,508	0.53%
2022/09/06	1	37.90	0	0.00	37.80	1	11,585	0.01%
2022/09/05	1	38.00	2	37.95	37.85	-1	11,855	-0.01%
2022/09/02	4	38.20	0	0.00	38.05	4	12,013	0.03%
2022/09/01	41	38.77	13	38.62	38.65	28	11,982	0.23%
2022/08/31	4	39.49	0	0.00	39.55	4	11,877	0.03%
2022/08/29	1	39.50	0	0.00	39.40	1	11,903	0.01%
2022/08/26	0	0.00	1	40.60	40.45	-1	11,929	-0.01%
2022/08/25	13	40.36	4	40.19	40.35	9	11,897	0.08%
2022/08/24	1	40.80	13	40.46	40.15	-12	11,867	-0.10%
2022/08/23	2	39.70	9	39.71	39.85	-7	11,826	-0.06%
2022/08/22	0	0.00	31	40.10	40.15	-31	11,853	-0.26%
2022/08/19	15	40.65	2	40.68	40.65	13	11,942	0.11%
2022/08/18	55	40.13	16.3	40.64	40.65	38.8	11,930	0.32%
2022/08/17	2	39.70	1	40.25	39.55	1	11,527	0.01%
2022/08/16	4	39.03	14	39.19	39.20	-10	11,415	-0.09%
2022/08/15	11.5	39.83	3	39.88	39.90	8.5	11,331	0.08%
2022/08/12	13	38.18	34.5	38.52	39.15	-21.5	10,931	-0.20%
2022/08/11	5	35.75	5	35.66	35.70	0	10,485	0.00%
2022/08/09	0	0.00	6	35.05	35.15	-6	10,671	-0.06%
2022/08/08	0	0.00	2.2	34.99	35.40	-2.2	10,751	-0.02%
2022/08/05	0	0.00	0.3	34.95	34.90	-0.3	10,838	0.00%
2022/08/04	2	34.00	1	34.10	34.35	1	11,011	0.01%
2022/08/03	33.5	34.34	0	0.00	34.50	33.5	11,353	0.30%
2022/08/02	15.8	35.08	5	35.10	35.10	10.8	11,533	0.09%
2022/08/01	1	36.30	5.3	36.28	36.20	-4.3	11,541	-0.04%
2022/07/29	0	0.00	1	34.80	34.90	-1	11,473	-0.01%
2022/07/28	0	0.00	2	34.95	34.90	-2	11,664	-0.02%
2022/07/26	0.6	35.49	0	0.00	35.10	0.6	12,006	0.00%
2022/07/25	5	35.92	1.3	36.00	36.00	3.8	12,154	0.03%
2022/07/22	1	35.00	1	35.10	34.90	0	12,173	0.00%
2022/07/21	1	34.60	0	0.00	35.05	1	12,496	0.01%
2022/07/20	11.3	34.49	1	34.75	34.85	10.3	13,085	0.08%
2022/07/19	1	35.90	16.4	35.76	36.05	-15.4	13,222	-0.12%
2022/07/18	5	34.25	12	35.09	35.10	-7	13,270	-0.05%
2022/07/14	0	0.00	3.2	33.94	34.35	-3.2	14,020	-0.02%
2022/07/13	5	34.19	3	34.25	33.80	2	14,450	0.01%
2022/07/12	5	33.88	0	0.00	33.80	5	15,070	0.03%
2022/07/11	1.3	34.56	49	34.71	34.75	-47.7	16,432	-0.29%
2022/07/08	1	35.15	10	34.86	35.20	-9	17,518	-0.05%
2022/07/07	1	34.00	4.2	33.99	34.15	-3.2	17,960	-0.02%
2022/07/06	8.3	33.54	0	0.00	33.20	8.3	18,262	0.05%
2022/07/05	2	33.85	0.6	34.18	34.30	1.4	18,742	0.01%
2022/07/04	1	33.40	2.2	33.34	33.40	-1.2	19,064	-0.01%
2022/07/01	4	33.56	1	34.05	33.10	3	19,182	0.02%
2022/06/30	42.3	34.56	2	34.75	33.85	40.3	19,088	0.21%
2022/06/29	0	0.00	1	35.00	35.25	-1	19,044	-0.01%
2022/06/28	0.2	35.65	0	0.00	35.55	0.2	19,123	0.00%
2022/06/27	0	0.00	0.3	36.20	36.25	-0.3	19,247	0.00%
2022/06/24	4	35.06	5	35.25	35.00	-1	19,434	-0.01%
2022/06/23	1	35.75	3	34.65	34.90	-2	19,826	-0.01%
2022/06/22	3.1	36.21	2	35.43	35.30	1.1	19,939	0.01%
2022/06/21	2	36.93	4	36.70	37.10	-2	20,052	-0.01%
2022/06/20	5.2	36.50	0	0.00	35.40	5.2	20,063	0.03%
2022/06/17	6	38.00	6	38.45	38.05	0	20,080	0.00%
2022/06/16	13	39.08	8	39.29	38.55	5	20,302	0.02%
2022/06/15	5	40.24	5	40.45	40.05	0	20,177	0.00%
2022/06/14	27.5	40.10	0	0.00	40.10	27.5	20,186	0.14%
2022/06/13	13.5	41.69	0	0.00	41.55	13.5	20,189	0.07%
2022/06/10	2.3	42.96	0	0.00	43.05	2.3	20,320	0.01%
2022/06/09	2.6	43.64	0	0.00	43.50	2.6	20,501	0.01%
2022/06/08	3	43.93	13.2	43.98	43.65	-10.2	20,746	-0.05%
2022/06/07	1	43.55	0	0.00	43.60	1	21,127	0.00%
2022/06/06	1.2	42.94	4.2	43.02	43.50	-3	21,937	-0.01%
2022/06/02	1	43.05	0	0.00	43.05	1	23,276	0.00%
2022/05/31	4.2	43.43	0	0.00	43.40	4.2	24,685	0.02%
2022/05/30	1	43.95	1.3	43.87	43.95	-0.3	25,052	0.00%
2022/05/27	0	0.00	11	43.02	43.30	-11	25,972	-0.04%
2022/05/26	11.2	43.30	3	43.37	43.10	8.2	27,434	0.03%
2022/05/25	8	43.79	5.2	43.82	44.00	2.9	28,106	0.01%
2022/05/24	5.3	44.32	2	45.20	44.10	3.3	28,713	0.01%
2022/05/23	5	44.07	5.3	44.68	44.75	-0.3	29,280	0.00%
2022/05/20	2	43.90	12.3	43.82	44.00	-10.3	30,567	-0.03%
2022/05/19	15.5	42.67	3.3	42.59	42.80	12.3	32,307	0.04%
2022/05/18	0	0.00	6.3	44.46	44.35	-6.3	32,193	-0.02%
2022/05/17	3.5	43.74	0	0.00	43.40	3.5	32,340	0.01%
2022/05/16	1	44.45	0	0.00	43.40	1	32,550	0.00%
2022/05/13	0	0.00	3	44.20	44.05	-3	32,778	-0.01%
2022/05/12	8	44.08	4	44.50	43.20	4	32,971	0.01%
2022/05/11	6	44.38	10	44.40	44.20	-4	33,247	-0.01%
2022/05/10	7	42.81	0.5	42.35	43.25	6.5	33,356	0.02%
2022/05/09	1	43.90	5	43.70	43.70	-4	33,675	-0.01%
2022/05/06	1.5	44.65	2	44.60	45.00	-0.5	33,997	0.00%
2022/05/05	15	45.68	18	45.67	45.90	-3	34,340	-0.01%
2022/05/04	7	44.64	0	0.00	44.25	7	34,184	0.02%
2022/05/03	1	44.60	1	44.30	44.80	0	34,135	0.00%
2022/04/29	10	44.53	4	44.40	44.40	6	34,173	0.02%
2022/04/28	8	44.64	1	45.00	44.40	7	34,662	0.02%
2022/04/27	33.4	44.53	0	0.00	44.40	33.4	34,657	0.10%
2022/04/26	32.6	47.00	3.3	47.44	46.20	29.4	34,331	0.09%
2022/04/25	22.5	48.83	4	48.53	48.50	18.5	33,674	0.05%
2022/04/22	14.3	50.44	8	50.34	50.20	6.3	33,346	0.02%
2022/04/21	70.2	51.02	4.8	51.22	50.60	65.5	33,109	0.20%
2022/04/20	19	52.87	16	52.52	52.20	3	32,891	0.01%
2022/04/19	6	53.17	7.5	53.80	53.90	-1.5	32,581	0.00%
2022/04/18	24	54.24	20	53.77	53.00	4	32,184	0.01%
2022/04/15	31	55.51	63.3	55.60	55.00	-32.3	31,634	-0.10%
2022/04/14	6	54.15	33	54.41	54.00	-27	30,359	-0.09%
2022/04/13	4	52.00	9	52.62	53.00	-5	29,278	-0.02%
2022/04/12	5	51.86	11	51.95	51.70	-6	28,859	-0.02%
2022/04/11	4	51.38	20	51.46	51.70	-16	28,640	-0.06%
2022/04/08	4	50.45	16	50.41	51.00	-12	28,184	-0.04%
2022/04/07	4	49.43	1	50.20	48.75	3	27,881	0.01%
2022/04/06	1	49.65	3	49.58	49.80	-2	27,734	-0.01%
2022/04/01	2	49.00	1	49.50	49.50	1	27,704	0.00%
2022/03/31	3	49.20	0	0.00	49.00	3	27,783	0.01%
2022/03/30	2	49.45	1	48.70	49.35	1	27,849	0.00%
2022/03/29	24	49.20	1	49.40	49.00	23	27,771	0.08%
2022/03/28	20	49.68	8	49.92	49.95	12	27,694	0.04%
2022/03/25	3	51.70	5	51.98	52.20	-2	27,615	-0.01%
2022/03/24	1	51.90	7	51.77	51.70	-6	27,879	-0.02%
2022/03/23	2	51.20	0	0.00	51.20	2	28,176	0.01%
2022/03/22	9.1	51.07	18	51.07	50.90	-9	28,074	-0.03%
2022/03/21	2	50.55	6	50.85	50.20	-4	27,802	-0.01%
2022/03/18	1	49.25	22	49.19	49.40	-21	27,719	-0.08%
2022/03/17	2	49.00	1	49.10	49.05	1	28,002	0.00%
2022/03/16	4	48.93	18	48.88	48.65	-14	28,087	-0.05%
2022/03/15	9	48.74	3	48.57	48.40	6	27,987	0.02%
2022/03/14	7	49.77	7	49.94	50.30	0	28,451	0.00%
2022/03/11	5	50.18	0	0.00	49.90	5	28,866	0.02%
2022/03/10	13	49.44	9.2	49.74	49.75	3.9	28,819	0.01%
2022/03/09	22.3	49.65	13	49.38	49.45	9.3	28,546	0.03%
2022/03/08	19	51.88	19.2	52.71	50.10	-0.2	27,909	0.00%
2022/03/07	25	52.76	18.6	53.08	52.70	6.4	26,610	0.02%
2022/03/04	22	53.70	13	54.03	53.30	9	25,975	0.03%
2022/03/03	19.1	53.53	49	53.69	53.70	-29.9	25,921	-0.12%
2022/03/02	36	53.38	62	53.95	53.30	-26	26,163	-0.10%
2022/03/01	53	53.66	39	53.84	53.10	14	25,806	0.05%
2022/02/25	18	51.79	40.5	52.10	52.40	-22.5	25,171	-0.09%
2022/02/24	33	50.63	19	50.79	50.00	14	24,996	0.06%
2022/02/23	12	52.33	14	52.36	52.20	-2	24,477	-0.01%
2022/02/22	20.2	52.59	22.2	52.94	51.50	-2	24,043	-0.01%
2022/02/21	85	52.88	78.1	52.50	53.00	6.9	22,923	0.03%
2022/02/18	3	49.12	5	49.06	49.35	-2	21,290	-0.01%
2022/02/17	30.4	48.48	15	48.63	48.70	15.4	21,620	0.07%
2022/02/16	3	48.65	13	49.02	48.60	-10	21,735	-0.05%
2022/02/15	3	49.37	1.1	49.39	48.85	1.9	22,306	0.01%
2022/02/14	2	48.77	8	48.72	49.00	-6	23,658	-0.03%
2022/02/11	13	49.05	7	49.32	49.00	6	23,657	0.03%
2022/02/10	12	49.38	24	49.22	49.05	-12	24,768	-0.05%
2022/02/09	7.5	48.70	127.1	48.71	48.50	-119.6	26,164	-0.46%	大賣/鉅額交易
2022/02/08	10	47.61	17	47.70	48.05	-7	25,747	-0.03%
2022/02/07	10	45.94	41	46.42	47.50	-31	25,531	-0.12%
2022/01/26	9	44.16	1	44.25	44.10	8	25,252	0.03%
2022/01/25	4	44.50	8	44.75	44.20	-4	25,659	-0.02%
2022/01/24	5	44.61	2	44.80	44.70	3	26,549	0.01%
2022/01/21	21	45.70	20	45.85	45.55	1	26,751	0.00%
2022/01/20	1	45.05	11	44.74	45.45	-10	26,341	-0.04%
2022/01/19	2.5	43.80	4	43.99	43.70	-1.5	26,647	-0.01%
2022/01/18	0	0.00	1	44.60	44.35	-1	26,715	0.00%
2022/01/17	3	44.17	3	44.23	44.20	0	26,777	0.00%
2022/01/14	3	44.28	24	44.17	44.25	-21	27,100	-0.08%
2022/01/13	3	45.05	4.2	45.29	45.15	-1.2	27,489	0.00%
2022/01/12	7	44.58	5	44.61	44.55	2	27,455	0.01%
2022/01/11	2.1	44.12	2	44.05	44.10	0.1	27,513	0.00%
2022/01/10	10	44.31	7	44.14	44.05	3	27,959	0.01%
2022/01/07	10	44.87	2	45.20	44.60	8	28,085	0.03%
2022/01/06	1	45.15	1.1	45.06	45.20	-0.1	28,276	0.00%
2022/01/05	109	45.83	1.2	45.28	45.05	107.8	28,627	0.38%	大買/鉅額交易
2022/01/04	7.3	45.32	0	0.00	45.30	7.3	28,811	0.03%
2022/01/03	2.1	45.83	0.4	45.91	45.80	1.8	28,948	0.01%
2021/12/30	3	46.35	0	0.00	46.25	3	29,092	0.01%
2021/12/29	12	46.43	1	46.45	46.35	11	29,190	0.04%
2021/12/28	4	46.31	4	46.35	46.35	0	29,352	0.00%
2021/12/27	13.5	46.19	0	0.00	46.15	13.5	29,712	0.05%
2021/12/24	10	47.14	1	46.85	46.80	9	29,868	0.03%
2021/12/23	24	47.40	11	47.32	47.35	13	29,994	0.04%
2021/12/22	8	47.58	0	0.00	47.45	8	30,262	0.03%
2021/12/21	5.1	47.94	4	47.79	47.90	1.1	30,252	0.00%
2021/12/20	18	48.80	22	48.65	48.75	-4	30,013	-0.01%
2021/12/17	11.1	48.07	52.1	48.05	47.65	-41	29,641	-0.14%
2021/12/16	1	47.15	28.1	46.91	47.10	-27.1	29,247	-0.09%
2021/12/15	12	47.08	4.2	47.01	47.00	7.8	29,461	0.03%
2021/12/14	31	47.31	39.1	47.07	46.70	-8.1	29,633	-0.03%
2021/12/13	4	47.83	15.2	48.16	47.90	-11.2	29,623	-0.04%
2021/12/10	1	47.40	4	47.58	47.00	-3	29,509	-0.01%
2021/12/09	13	47.76	11.1	47.53	47.30	1.9	29,827	0.01%
2021/12/08	22	48.68	22	48.01	47.60	0	30,311	0.00%
2021/12/07	26	47.73	34.7	47.37	47.95	-8.7	29,991	-0.03%
2021/12/06	4	46.39	30.1	46.71	46.20	-26.1	29,525	-0.09%
2021/12/03	6.3	46.63	10	46.56	46.20	-3.7	29,605	-0.01%
2021/12/02	1	46.00	3.1	46.40	46.30	-2.1	29,860	-0.01%
2021/12/01	9.7	46.28	4	46.21	46.20	5.7	29,959	0.02%
2021/11/30	35	46.21	7	46.26	46.05	28	30,063	0.09%
2021/11/29	29.2	46.22	6.1	46.22	46.20	23.1	30,010	0.08%
2021/11/26	30.1	47.68	16.3	47.93	47.75	13.8	30,027	0.05%
2021/11/25	38	47.81	32.2	47.90	47.65	5.8	29,704	0.02%
2021/11/24	31	46.59	35.4	47.38	47.05	-4.4	29,565	-0.01%
2021/11/23	45.1	45.68	40.3	46.02	45.65	4.8	29,073	0.02%
2021/11/22	3	44.55	4	44.30	44.65	-1	29,884	0.00%
2021/11/19	24	44.00	3	44.07	43.70	21	30,030	0.07%
2021/11/18	9.1	44.64	4	44.94	44.55	5.1	30,294	0.02%
2021/11/17	11.1	45.38	3	45.52	45.05	8.1	30,370	0.03%
2021/11/16	27.1	46.16	6	47.43	45.45	21.1	30,546	0.07%
2021/11/15	11	47.14	2.8	46.90	46.75	8.2	30,484	0.03%
2021/11/12	24.1	49.03	20.3	48.76	48.30	3.8	31,117	0.01%
2021/11/11	29.4	48.48	53	49.40	49.40	-23.6	31,100	-0.08%
2021/11/10	3.1	46.64	11	46.77	46.75	-7.9	30,032	-0.03%
2021/11/09	31	47.27	23	47.10	46.90	8	30,377	0.03%
2021/11/08	19	45.16	33.5	45.94	46.35	-14.5	29,604	-0.05%
2021/11/05	0.1	42.30	4	42.46	42.15	-3.9	28,942	-0.01%
2021/11/04	11.8	42.10	15	42.16	42.55	-3.2	29,010	-0.01%
2021/11/03	1.2	41.35	20	41.34	41.75	-18.8	29,328	-0.06%
2021/11/02	16.8	40.54	11	40.98	40.30	5.8	29,348	0.02%
2021/11/01	44.6	41.50	7.6	41.36	41.10	37	29,188	0.13%
2021/10/29	3.2	44.08	8	44.65	44.15	-4.8	28,525	-0.02%
2021/10/28	3	44.90	8	44.99	44.95	-5	28,490	-0.02%
2021/10/27	1	45.05	14	45.06	45.10	-13	28,676	-0.05%
2021/10/26	3	45.65	1.3	45.74	45.15	1.7	28,861	0.01%
2021/10/25	1	45.15	0	0.00	45.15	1	29,402	0.00%
2021/10/22	10	45.16	1	45.20	45.05	9	30,261	0.03%
2021/10/21	3	45.92	29.1	45.75	46.30	-26.1	30,821	-0.08%
2021/10/20	0	0.00	9	44.57	44.55	-9	31,203	-0.03%
2021/10/19	2	44.53	1	44.50	44.50	1	31,961	0.00%
2021/10/18	0	0.00	10	45.33	45.00	-10	33,279	-0.03%
2021/10/15	3	44.85	1	44.85	44.90	2	34,479	0.01%
2021/10/14	4	44.75	2	44.78	44.75	2	35,965	0.01%
2021/10/13	0	0.00	5	44.64	44.60	-5	38,464	-0.01%
2021/10/12	1	44.95	11	44.60	44.60	-10	39,356	-0.03%
2021/10/08	0	0.00	2	44.50	44.55	-2	40,508	0.00%
2021/10/07	2	44.70	2	44.53	44.65	0	41,538	0.00%
2021/10/06	1	44.25	1	44.20	44.45	0	43,305	0.00%
2021/10/05	2	44.45	2	44.60	44.90	0	45,729	0.00%
2021/10/04	0	0.00	44	45.07	44.20	-44	46,599	-0.09%
2021/10/01	0.4	45.01	2	45.00	45.10	-1.6	47,959	0.00%
2021/09/30	0	45.80	12	45.57	45.85	-12	49,915	-0.02%
2021/09/29	5	45.00	2	45.20	45.00	3	51,403	0.01%
2021/09/28	1.1	45.01	0	0.00	45.00	1.1	53,570	0.00%
2021/09/27	5	45.30	6	45.30	45.30	-1	57,480	0.00%
2021/09/24	11	45.78	0	0.00	45.70	11	62,167	0.02%
2021/09/23	5	45.82	0	0.00	45.80	5	69,601	0.01%
2021/09/22	9.3	45.58	6	45.86	45.75	3.3	76,836	0.00%
2021/09/17	5	48.16	2	47.88	47.75	3	80,788	0.00%
2021/09/16	10	49.39	2	48.75	48.40	8	82,968	0.01%
2021/09/15	1	48.65	0	0.00	48.75	1	83,489	0.00%
2021/09/14	47	49.65	43	49.30	49.30	4	84,968	0.00%
2021/09/13	15	49.84	25	50.20	50.50	-10	86,300	-0.01%
2021/09/10	12	49.00	11.1	49.23	48.75	1	86,105	0.00%
2021/09/09	2	47.40	6	47.66	47.90	-4	86,148	0.00%
2021/09/08	17	47.95	5	48.80	47.05	12	86,592	0.01%
2021/09/07	16	49.63	3	49.37	48.35	13	86,871	0.01%
2021/09/06	1	49.55	4	49.59	49.20	-3	86,924	0.00%
2021/09/03	4	49.41	6.5	49.14	48.85	-2.5	87,286	0.00%
2021/09/02	4	49.41	7	48.81	48.60	-3	87,905	0.00%
2021/09/01	23	51.02	28	50.40	50.20	-5	88,583	-0.01%
2021/08/31	5.1	50.38	23	50.31	50.60	-18	88,670	-0.02%
2021/08/30	4	50.32	2	50.30	49.95	2	89,428	0.00%
2021/08/27	5	48.82	8	49.89	50.20	-3	90,186	0.00%
2021/08/26	32	50.29	52	48.92	49.00	-20	90,929	-0.02%
2021/08/25	67	48.12	30	48.10	48.10	37	92,275	0.04%
2021/08/24	25	47.76	30	47.93	48.35	-5	93,545	-0.01%
2021/08/23	3	47.37	4	47.90	47.70	-1	96,102	0.00%
2021/08/20	2	46.50	11	46.31	46.00	-9	97,374	-0.01%
2021/08/19	9	47.29	40	47.84	46.55	-31	98,081	-0.03%
2021/08/18	11	46.64	8	47.93	48.55	3	98,353	0.00%
2021/08/17	24	48.39	134	47.49	47.00	-110	97,910	-0.11%	大賣/鉅額交易
2021/08/16	29	50.62	17	50.84	50.40	12	97,863	0.01%
2021/08/13	24	52.33	11.5	52.39	52.30	12.5	98,613	0.01%
2021/08/12	11	52.54	56	52.17	53.50	-45	99,398	-0.05%
2021/08/11	22	52.30	33	52.29	50.90	-11	100,420	-0.01%
2021/08/10	21	51.26	24	51.16	50.90	-3	99,818	0.00%
2021/08/09	17.5	51.81	28	51.81	51.50	-10.5	101,040	-0.01%
2021/08/06	236	51.36	50	51.36	51.00	186	102,182	0.18%	大買/鉅額交易
2021/08/05	25	51.44	2	51.20	50.90	23	103,966	0.02%
2021/08/04	61	52.28	8	52.88	52.20	53	105,230	0.05%
2021/08/03	10.1	53.38	3	53.30	53.50	7.1	108,385	0.01%
2021/08/02	6	53.20	24	53.23	54.10	-18	110,971	-0.02%
2021/07/30	33	53.39	27	53.51	52.00	6	111,955	0.01%
2021/07/29	7.5	52.96	46	52.30	53.60	-38.5	113,192	-0.03%
2021/07/28	35.1	52.03	21	51.93	51.30	14.1	114,079	0.01%
2021/07/27	56	52.00	17	52.65	51.60	39	115,128	0.03%
2021/07/26	21	53.00	32	53.14	52.80	-11	116,132	-0.01%
2021/07/23	24	54.62	19	54.76	55.20	5	116,839	0.00%
2021/07/22	41.1	54.60	26	54.87	53.60	15.1	116,605	0.01%
2021/07/21	52	58.51	18	58.81	56.50	34	116,067	0.03%
2021/07/20	37	59.36	33	58.38	58.40	4	115,458	0.00%
2021/07/19	53.1	60.63	92	60.64	60.00	-39	115,103	-0.03%
2021/07/16	28	58.57	38	58.61	58.30	-10	115,684	-0.01%
2021/07/15	14	56.30	10	56.56	58.50	4	116,177	0.00%
2021/07/14	29	54.64	104	54.98	54.40	-75	116,278	-0.06%	大賣/
2021/07/13	84.9	58.28	63	58.45	56.30	21.9	116,504	0.02%
2021/07/12	47.1	59.38	66.2	60.23	59.60	-19.1	116,141	-0.02%
2021/07/09	24.5	57.52	25	57.39	56.90	-0.5	114,318	0.00%
2021/07/08	88	57.85	82	58.17	58.00	6	115,233	0.01%
2021/07/07	62.7	58.10	29	57.52	57.10	33.7	114,284	0.03%
2021/07/06	54	60.50	44	59.98	59.50	10	113,346	0.01%
2021/07/05	172.1	61.30	138	61.77	60.50	34.1	112,774	0.03%	大買/大賣/
2021/07/02	70.2	61.12	83	61.18	59.90	-12.8	112,517	-0.01%
2021/07/01	135	60.21	187	60.68	60.30	-52	110,796	-0.05%	大買/大賣/
2021/06/30	191.9	61.03	185.3	61.08	59.50	6.5	106,551	0.01%	大買/大賣/
2021/06/29	259.3	56.10	272.3	57.27	57.90	-13	99,335	-0.01%	大買/大賣/
2021/06/28	44.5	50.68	164	50.81	52.70	-119.5	92,252	-0.13%	大賣/鉅額交易
2021/06/25	166.1	48.40	73	48.80	47.95	93.1	88,275	0.11%	大買/
2021/06/24	80	46.88	23	47.49	46.50	57	86,098	0.07%
2021/06/23	86	48.06	67.3	46.69	45.80	18.7	85,332	0.02%
2021/06/22	90.3	47.33	104	47.58	48.00	-13.7	83,604	-0.02%	大賣/
2021/06/21	16	44.16	14	44.03	43.80	2	81,795	0.00%
2021/06/18	15	45.58	29.1	45.66	45.50	-14.1	81,400	-0.02%
2021/06/17	22	46.37	17	45.94	45.95	5	80,959	0.01%
2021/06/16	10	47.14	42	46.90	45.75	-32	80,404	-0.04%
2021/06/15	38	46.52	15.1	46.67	47.05	22.9	79,901	0.03%
2021/06/11	12	46.93	8	46.38	45.95	4	79,516	0.00%
2021/06/10	65.1	45.18	45	45.56	46.55	20.1	79,163	0.03%
2021/06/09	99	46.67	77	45.74	45.75	22	78,380	0.03%
2021/06/08	12	48.38	12	47.92	47.80	0	77,628	0.00%
2021/06/07	69	47.67	46	47.24	47.60	23	77,228	0.03%
2021/06/04	32	49.13	15.1	48.86	48.60	16.9	76,205	0.02%
2021/06/03	17	49.13	36	49.35	48.80	-19	75,253	-0.03%
2021/06/02	73	49.14	120	49.47	49.05	-47	74,534	-0.06%	大賣/
2021/06/01	57	46.76	41	47.45	47.90	16	72,757	0.02%
2021/05/31	40.1	47.65	26	47.00	46.00	14.1	72,920	0.02%
2021/05/28	29	44.03	34	44.66	44.95	-5	70,381	-0.01%
2021/05/27	24	41.44	23	41.12	40.90	1	69,091	0.00%
2021/05/26	7	40.26	9	40.20	40.70	-2	68,443	0.00%
2021/05/25	20	39.80	21	40.02	39.75	-1	67,979	0.00%
2021/05/24	3	40.28	29	40.04	40.20	-26	67,863	-0.04%
2021/05/21	30	39.80	20	39.91	40.30	10	67,958	0.01%
2021/05/20	49	40.09	16	40.28	39.50	33	66,983	0.05%
2021/05/19	23	40.44	23.3	40.41	41.50	-0.3	65,721	0.00%
2021/05/18	2.1	37.30	9	37.38	37.75	-6.9	64,142	-0.01%
2021/05/17	9.5	34.19	24.3	34.12	34.35	-14.8	63,937	-0.02%
2021/05/14	12.1	38.28	52	37.36	37.40	-40	62,629	-0.06%
2021/05/13	27	39.80	6	39.80	39.35	21	60,892	0.03%
2021/05/12	74	45.18	4	45.86	43.70	70	58,931	0.12%
2021/05/11	110	51.61	45.1	52.09	48.55	64.9	57,459	0.11%	大買/
2021/05/10	98.1	51.87	191	51.80	53.00	-92.9	54,145	-0.17%	大賣/
2021/05/07	79	49.95	35	48.59	49.40	44	51,262	0.09%
2021/05/06	53	48.23	105	49.09	49.45	-52	49,859	-0.10%	大賣/
2021/05/05	47	46.16	49.1	46.37	45.95	-2.1	48,126	0.00%
2021/05/04	115	47.16	57	46.96	43.70	58	46,697	0.12%	大買/
2021/05/03	94	49.69	58	49.51	48.45	36	45,015	0.08%
2021/04/29	34	47.87	44.1	48.62	48.00	-10.1	43,382	-0.02%
2021/04/28	58	47.05	18	46.74	46.45	40	41,922	0.10%
2021/04/27	77	48.34	56	48.74	47.85	21	41,642	0.05%
2021/04/26	35	48.02	59.2	47.93	48.70	-24.2	40,781	-0.06%
2021/04/23	19	46.04	17.1	46.51	45.70	1.9	39,893	0.00%
2021/04/22	133.1	50.68	64.1	50.95	48.30	69	38,942	0.18%	大買/
2021/04/21	65	45.31	27.1	47.22	48.00	38	35,741	0.11%
2021/04/20	22	45.20	41	45.54	46.50	-19	34,540	-0.06%
2021/04/19	50.1	45.42	57	44.67	46.05	-7	33,267	-0.02%
2021/04/16	33	41.95	75	41.78	41.90	-42	31,918	-0.13%
2021/04/15	8	40.46	5.2	40.37	40.15	2.8	30,497	0.01%
2021/04/14	59	40.15	41	40.83	39.95	18	30,141	0.06%
2021/04/13	46	39.84	14	40.24	39.55	32	28,521	0.11%
2021/04/12	7	40.46	26	40.85	40.80	-19	28,017	-0.07%
2021/04/09	50	39.42	30	38.60	38.50	20	26,927	0.07%
2021/04/08	64	39.72	45	39.63	39.35	19	26,031	0.07%
2021/04/07	47.1	36.94	53	37.16	37.85	-5.9	24,214	-0.02%
2021/04/06	17	34.45	18	34.43	34.45	-1	22,297	0.00%
2021/04/01	5	30.95	18	31.34	31.35	-13	22,073	-0.06%
2021/03/31	11.1	31.32	22	31.44	31.35	-10.9	22,107	-0.05%
2021/03/30	2	30.75	16	30.96	31.10	-14	21,953	-0.06%
2021/03/29	3.1	30.55	11.9	30.58	30.50	-8.8	22,022	-0.04%
2021/03/26	1	29.90	2	29.80	29.80	-1	23,036	0.00%
2021/03/25	0	0.00	4	29.65	29.65	-4	23,726	-0.02%
2021/03/24	0	0.00	6	29.40	29.40	-6	24,143	-0.02%
2021/03/23	12	29.85	0	0.00	29.90	12	24,409	0.05%
2021/03/22	0	0.00	3	29.67	29.70	-3	24,926	-0.01%
2021/03/19	18	29.41	10	29.35	29.35	8	25,487	0.03%
2021/03/18	5	29.80	0	0.00	29.75	5	25,978	0.02%
2021/03/17	7	29.30	8	29.66	29.70	-1	26,973	0.00%
2021/03/16	15	29.58	5	29.49	29.55	10	28,297	0.04%
2021/03/15	1	30.70	2	30.32	30.35	-1	28,818	0.00%
2021/03/12	0	0.00	1	30.60	30.60	-1	29,225	0.00%
2021/03/11	5	30.70	3	30.82	30.60	2	30,507	0.01%
2021/03/10	15	30.30	1	30.25	30.40	14	31,505	0.04%
2021/03/09	7	30.43	3	30.73	30.35	4	32,527	0.01%
2021/03/08	13	29.66	10	29.75	29.55	3	32,658	0.01%
2021/03/05	51	30.98	9	30.44	30.20	42	32,969	0.13%
2021/03/04	36	33.08	49.1	33.01	32.80	-13.1	33,058	-0.04%
2021/03/03	3	31.20	13	31.48	31.60	-10	32,025	-0.03%
2021/03/02	13	31.25	10	31.55	30.45	3	33,205	0.01%
2021/02/26	59	31.46	56	31.18	31.20	3	33,433	0.01%
2021/02/25	15	30.97	5.7	31.34	30.90	9.3	33,046	0.03%
2021/02/24	24	30.65	29	30.71	30.35	-5	33,029	-0.02%
2021/02/23	12	30.97	23	30.79	30.85	-11	32,714	-0.03%
2021/02/22	10	29.15	15	29.36	29.45	-5	32,028	-0.02%
2021/02/19	1	27.75	0.5	28.20	28.20	0.5	31,837	0.00%
2021/02/18	13	27.65	32	27.84	27.85	-19	31,859	-0.06%
2021/02/17	0	0.00	6	27.45	27.65	-6	31,818	-0.02%
2021/02/05	45	25.82	20	25.35	25.50	25	31,545	0.08%
2021/02/03	0	0.00	7	25.70	25.70	-7	31,928	-0.02%
2021/02/02	0	0.00	2	26.45	26.45	-2	32,400	-0.01%
2021/02/01	25	25.98	0	0.00	26.20	25	32,775	0.08%
2021/01/29	0	0.00	7	25.10	25.10	-7	33,013	-0.02%
2021/01/28	6	25.23	0	0.00	25.40	6	33,332	0.02%
2021/01/27	2	25.80	4	26.10	25.80	-2	33,894	-0.01%
2021/01/26	1	26.80	2	26.80	26.80	-1	35,106	0.00%
2021/01/25	0	0.00	2	27.05	27.15	-2	35,725	-0.01%
2021/01/22	12	25.66	3	25.68	25.90	9	36,213	0.02%
2021/01/21	9	26.26	1	26.30	25.90	8	36,365	0.02%
2021/01/20	6	25.96	27	25.96	25.85	-21	37,058	-0.06%
2021/01/19	2	27.45	0	0.00	27.10	2	36,744	0.01%
2021/01/18	5	27.30	0	0.00	27.45	5	36,641	0.01%
2021/01/15	13	27.88	0	0.00	27.95	13	36,487	0.04%
2021/01/14	8	28.89	6.3	28.67	28.65	1.7	36,265	0.00%
2021/01/13	17	28.62	0	0.00	28.65	17	36,306	0.05%
2021/01/12	3	29.87	5	29.85	29.65	-2	35,776	-0.01%
2021/01/11	1	30.55	13	30.73	30.85	-12	35,532	-0.03%
2021/01/08	2	30.35	3	30.70	30.85	-1	35,398	0.00%
2021/01/07	9	30.62	37.1	30.31	30.80	-28.1	35,250	-0.08%
2021/01/06	11	30.73	0	0.00	29.90	11	34,962	0.03%
2021/01/05	2	31.35	0	0.00	30.90	2	35,339	0.01%
2021/01/04	5.9	30.90	15	30.91	31.00	-9.1	35,400	-0.03%
2020/12/31	2	30.68	6	30.83	31.30	-4	35,206	-0.01%
2020/12/30	1	31.85	1	32.00	30.95	0	34,896	0.00%
2020/12/29	5	31.04	9	30.93	31.00	-4	34,474	-0.01%
2020/12/28	4	30.44	2	30.70	30.25	2	34,001	0.01%
2020/12/25	4	30.63	6.5	30.63	30.65	-2.5	33,585	-0.01%
2020/12/24	3	31.32	1	31.20	31.10	2	33,198	0.01%
2020/12/23	4	30.89	12	31.26	31.25	-8	32,986	-0.02%
2020/12/22	13	30.93	4.2	32.39	30.85	8.8	32,667	0.03%
2020/12/21	36	32.56	18.1	32.62	32.40	17.9	31,440	0.06%
2020/12/18	6	32.34	2	31.95	31.85	4	30,695	0.01%
2020/12/17	1	31.65	2	31.75	32.00	-1	30,285	0.00%
2020/12/16	13	31.86	16.5	31.78	32.00	-3.5	29,947	-0.01%
2020/12/15	26	31.37	3	31.07	30.95	23	29,343	0.08%
2020/12/14	21	31.00	0	0.00	30.90	21	28,754	0.07%
2020/12/11	8	32.28	2	32.43	31.35	6	28,210	0.02%
2020/12/10	31	32.57	53	32.97	32.10	-22	27,234	-0.08%
2020/12/09	6.5	31.48	7	32.25	32.00	-0.5	25,915	0.00%
2020/12/08	12	31.15	11	30.97	31.10	1	25,320	0.00%
2020/12/07	16	31.37	63	32.03	31.00	-47	24,861	-0.19%
2020/12/04	22	30.55	81	30.19	30.60	-59	23,494	-0.25%
2020/12/03	16	29.00	36	28.95	29.20	-20	22,316	-0.09%
2020/12/02	6	27.85	3	28.55	27.80	3	21,321	0.01%
2020/12/01	4	27.76	78	28.65	27.95	-74	20,950	-0.35%
2020/11/30	35.1	28.11	31	28.24	28.10	4.1	20,195	0.02%
2020/11/27	9	26.56	24.8	26.71	26.85	-15.8	19,182	-0.08%
2020/11/26	27	26.07	113	25.51	26.35	-86	18,505	-0.46%	大賣/
2020/11/25	22.4	24.68	65	24.39	24.85	-42.6	16,813	-0.25%
2020/11/24	5	23.90	0	0.00	23.75	5	16,303	0.03%
2020/11/23	8	23.55	8	24.14	24.30	0	16,140	0.00%
2020/11/20	55	23.99	5	23.75	23.75	50	15,843	0.32%
2020/11/19	3	24.12	0	0.00	24.05	3	15,636	0.02%
2020/11/18	6	24.62	0	0.00	24.60	6	15,415	0.04%
2020/11/17	1	24.50	33	24.42	24.65	-32	15,220	-0.21%
2020/11/16	11	24.01	42	23.98	24.15	-31	15,186	-0.20%
2020/11/13	5	24.44	5	24.28	24.15	0	15,049	0.00%
2020/11/12	6	24.45	5	24.63	24.75	1	14,918	0.01%
2020/11/11	24	24.73	3	24.82	24.65	21	14,680	0.14%
2020/11/10	11	25.22	34	25.09	24.90	-23	14,494	-0.16%
2020/11/09	19	24.72	107	24.80	24.85	-88	13,952	-0.63%	大賣/
2020/11/06	47	24.31	0	0.00	24.10	47	13,465	0.35%
2020/11/05	78	24.05	20	24.10	23.85	58	13,083	0.44%
2020/11/04	16	24.03	25.2	24.19	24.50	-9.2	12,721	-0.07%
2020/11/03	35	23.99	53.9	23.95	24.10	-18.9	12,087	-0.16%
2020/11/02	16	22.73	14	22.80	23.15	2	10,669	0.02%
2020/10/30	21	22.23	50	22.20	21.90	-29	9,912	-0.29%
2020/10/29	38	23.17	22	22.93	22.65	16	9,077	0.18%
2020/10/28	21	22.61	90.3	22.97	22.90	-69.3	8,635	-0.80%
2020/10/27	7	21.55	0	0.00	21.50	7	7,762	0.09%
2020/10/23	0	0.00	5	21.16	21.00	-5	7,646	-0.07%
2020/10/22	3	20.90	8	21.01	20.65	-5	7,590	-0.07%
2020/10/21	4	21.70	13	21.03	21.30	-9	7,424	-0.12%
2020/10/20	6	20.38	0	0.00	20.35	6	7,186	0.08%
2020/10/19	6	20.86	0	0.00	20.80	6	7,118	0.08%
2020/10/16	0.4	21.15	3	21.25	21.15	-2.6	7,049	-0.04%
2020/10/15	1	21.50	0	0.00	21.60	1	6,976	0.01%
2020/10/13	6	22.17	21	22.42	22.30	-15	6,791	-0.22%
2020/10/12	0	0.00	9	21.83	22.00	-9	6,033	-0.15%
2020/10/07	5	19.60	0	0.00	19.75	5	5,705	0.09%
2020/10/06	0	0.00	1	19.85	19.90	-1	5,832	-0.02%
2020/10/05	1	19.50	0	0.00	19.55	1	5,856	0.02%
2020/09/30	1	19.40	0	0.00	19.65	1	5,996	0.02%
2020/09/28	1	19.10	0	0.00	19.05	1	5,984	0.02%
2020/09/25	5	19.00	0	0.00	18.95	5	6,021	0.08%
2020/09/24	2	19.18	1	19.55	19.10	1	6,006	0.02%
2020/09/22	1	20.00	0	0.00	20.20	1	5,992	0.02%
2020/09/21	1	20.60	0	0.00	20.65	1	6,179	0.02%
2020/09/15	6.4	20.51	0	0.00	20.50	6.4	7,356	0.09%
2020/09/14	6	20.69	0	0.00	20.70	6	7,588	0.08%
2020/09/11	14	21.61	0	0.00	21.40	14	7,495	0.19%
2020/09/10	0	0.00	1	22.70	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	1	22.90	22.85	-1	7,234	-0.01%
2020/09/08	5	22.70	0	0.00	22.15	5	7,240	0.07%
2020/09/07	0	0.00	30	21.80	22.45	-30	7,304	-0.41%
2020/09/04	0	0.00	15	21.56	21.65	-15	7,277	-0.21%
2020/09/03	50	22.10	0	0.00	22.10	50	7,259	0.69%
2020/09/02	1	22.05	51	22.45	22.40	-50	7,250	-0.69%
2020/09/01	0	0.00	0.1	21.75	21.70	-0.1	7,186	0.00%
2020/08/28	0	0.00	2	21.35	21.25	-2	7,154	-0.03%
2020/08/27	2	21.00	0	0.00	21.00	2	7,174	0.03%
2020/08/24	80	21.40	0	21.50	21.45	80	7,229	1.11%
2020/08/21	3	20.85	0	0.00	21.35	3	7,316	0.04%
2020/08/20	1	20.55	0.1	20.70	20.55	0.9	7,288	0.01%
2020/08/19	1	20.80	0	0.00	20.85	1	7,141	0.01%
2020/08/17	0	0.00	11	21.25	21.35	-11	7,102	-0.15%
2020/08/14	20	21.60	0	0.00	21.60	20	7,079	0.28%
2020/08/12	21	22.08	0	0.00	22.10	21	7,016	0.30%
2020/08/11	1	22.50	1	23.10	22.20	0	6,987	0.00%
2020/08/10	6	22.41	0	0.00	22.50	6	6,916	0.09%
2020/08/07	21	22.32	5	22.45	22.25	16	6,928	0.23%
2020/08/06	15	22.82	0	0.00	22.70	15	6,895	0.22%
2020/08/05	2	23.30	4	22.90	22.70	-2	6,924	-0.03%
2020/08/04	3	22.80	0	0.00	22.80	3	6,921	0.04%
2020/08/03	1	22.60	0	0.00	22.65	1	6,994	0.01%
2020/07/30	5	23.70	0	0.00	23.65	5	7,009	0.07%
2020/07/28	2	21.95	1	22.30	22.00	1	7,185	0.01%
2020/07/27	4	23.06	45	23.06	22.65	-41	7,211	-0.57%
2020/07/24	2	23.95	0	0.00	23.80	2	7,190	0.03%
2020/07/23	15	24.30	0	0.00	24.25	15	7,201	0.21%
2020/07/22	0	0.00	11	24.45	24.60	-11	7,312	-0.15%
2020/07/20	2	24.10	0	0.00	24.55	2	7,341	0.03%
2020/07/17	6	24.64	5	25.15	24.60	1	7,342	0.01%
2020/07/16	0	0.00	3	25.13	25.05	-3	7,371	-0.04%
2020/07/15	0	0.00	1	25.00	25.05	-1	7,408	-0.01%
2020/07/14	1	25.80	0	0.00	25.80	1	7,402	0.01%
2020/07/13	13	26.21	0	0.00	26.00	13	7,330	0.18%
2020/07/10	11	27.27	6	26.90	26.70	5	7,282	0.07%
2020/07/09	30	27.41	35.1	26.84	27.30	-5.1	7,226	-0.07%
2020/07/08	4	26.83	3	26.80	26.80	1	7,106	0.01%
2020/07/07	0	0.00	1	26.80	26.80	-1	7,175	-0.01%
2020/07/06	2	26.80	0	0.00	26.90	2	7,267	0.03%
2020/07/03	16	26.69	1	26.85	26.85	15	7,334	0.20%
2020/07/02	2	26.95	3	27.00	26.95	-1	7,345	-0.01%
2020/07/01	11	27.00	0	0.00	27.10	11	7,375	0.15%
2020/06/30	3	27.10	41	26.97	27.10	-38	7,451	-0.51%
2020/06/29	10	26.05	0	0.00	26.35	10	7,246	0.14%
2020/06/24	35	25.60	0	0.00	26.05	35	6,930	0.51%
2020/06/22	10	26.00	0	0.00	25.25	10	6,309	0.16%
2020/06/19	52	26.33	0	0.00	26.00	52	6,023	0.86%
2020/06/18	17	26.95	0	0.00	26.95	17	5,733	0.30%
2020/06/17	0	0.00	1	27.25	27.20	-1	5,692	-0.02%
2020/06/16	5	27.18	7	27.37	27.30	-2	5,803	-0.03%
2020/06/15	5	27.31	0	0.00	27.15	5	5,907	0.08%
2020/06/12	5	27.51	21	27.15	27.90	-16	5,817	-0.28%
2020/06/11	19	27.79	5	27.80	27.55	14	5,802	0.24%
2020/06/10	5	27.65	0	0.00	27.65	5	5,761	0.09%
2020/06/09	4	27.25	12	27.95	27.80	-8	5,891	-0.14%
2020/06/08	8	27.39	0	0.00	27.40	8	5,930	0.13%
2020/06/05	6	27.80	0	0.00	27.70	6	5,995	0.10%
2020/06/03	2	27.45	3	27.10	27.40	-1	6,053	-0.02%
2020/06/02	0	0.00	10	26.65	26.85	-10	6,039	-0.17%
2020/06/01	1	26.75	0	0.00	26.70	1	6,069	0.02%
2020/05/28	3	27.55	3	27.93	27.45	0	6,074	0.00%
2020/05/27	0	0.00	3	27.23	27.10	-3	6,063	-0.05%
2020/05/22	6	27.35	20	27.30	27.00	-14	6,212	-0.23%
2020/05/20	11	26.10	15	26.25	26.85	-4	6,132	-0.07%
2020/05/19	1	25.80	0	0.00	25.80	1	6,072	0.02%
2020/05/18	1	25.50	0	0.00	25.40	1	6,049	0.02%
2020/05/15	0	0.00	10	26.05	25.55	-10	6,073	-0.16%
2020/05/14	30	25.93	10	26.35	25.80	20	6,044	0.33%
2020/05/12	5	27.00	20	27.25	26.80	-15	6,009	-0.25%
2020/05/08	36	27.02	5	27.15	26.95	31	5,899	0.53%
2020/05/07	99	27.20	20	27.30	27.35	79	5,826	1.36%
2020/05/06	20	27.16	0	0.00	27.05	20	5,794	0.35%
2020/05/05	16	27.38	19	27.43	27.40	-3	5,752	-0.05%
2020/05/04	14	26.62	1	27.40	27.50	13	5,677	0.23%
2020/04/30	30	26.68	19	26.70	26.65	11	5,504	0.20%
2020/04/29	4	26.35	5	26.50	26.30	-1	5,449	-0.02%
2020/04/28	1	26.75	0	0.00	26.30	1	5,407	0.02%
2020/04/24	1	25.45	1.1	25.04	25.40	-0.1	5,347	0.00%
2020/04/22	0	0.00	10	24.85	25.50	-10	5,315	-0.19%
2020/04/21	2	25.45	0	0.00	25.55	2	5,316	0.04%
2020/04/17	9	25.88	9	25.65	25.50	0	5,337	0.00%
2020/04/16	0	0.00	15	25.80	25.70	-15	5,325	-0.28%
2020/04/15	10	25.80	34	25.84	26.15	-24	5,295	-0.45%
2020/04/14	0	0.00	10	25.50	25.55	-10	5,247	-0.19%
2020/04/10	49	25.52	0	0.00	25.40	49	5,271	0.93%
2020/04/09	32	24.98	1	25.40	25.40	31	5,270	0.59%
2020/04/08	10	24.65	0	0.00	24.80	10	5,172	0.19%
2020/04/07	3	24.35	0	0.00	24.10	3	5,091	0.06%
2020/04/01	1	25.10	0	0.00	25.00	1	5,046	0.02%
2020/03/31	1	26.20	7	26.35	26.90	-6	5,005	-0.12%
2020/03/27	0	0.00	2	27.30	26.70	-2	5,279	-0.04%
2020/03/26	2	26.85	1	27.00	27.10	1	5,517	0.02%
2020/03/23	1	25.30	1	25.45	25.30	0	5,947	0.00%
2020/03/20	2	25.10	0	0.00	25.65	2	6,001	0.03%
2020/03/19	1	24.20	42	24.85	24.20	-41	5,993	-0.68%
2020/03/13	5	27.60	32	27.20	28.40	-27	5,943	-0.45%
2020/03/12	5	29.88	11	30.00	30.00	-6	5,803	-0.10%
2020/03/11	1	30.90	0	0.00	30.35	1	5,777	0.02%
2020/03/10	2	29.50	6	29.83	30.05	-4	5,682	-0.07%
2020/03/09	0	0.00	12	29.91	29.90	-12	5,685	-0.21%
2020/03/06	3	30.25	2	29.90	30.00	1	5,825	0.02%
2020/03/05	12	30.69	0	0.00	30.75	12	5,798	0.21%
2020/03/03	14	31.11	0	0.00	31.00	14	5,757	0.24%
2020/03/02	0	0.00	20	31.30	31.40	-20	5,709	-0.35%
2020/02/27	1	30.90	14	31.95	30.90	-13	5,635	-0.23%
2020/02/26	1	31.90	24	31.51	31.65	-23	5,528	-0.42%
2020/02/25	2	30.60	1	31.00	31.30	1	5,461	0.02%
2020/02/24	0	0.00	3	31.25	31.20	-3	5,476	-0.05%
2020/02/20	10	31.20	0	0.00	30.95	10	5,467	0.18%
2020/02/14	1	30.55	0	0.00	30.45	1	5,730	0.02%
2020/02/12	1	29.70	0	0.00	29.85	1	5,695	0.02%
2020/02/05	5	29.15	0	0.00	29.10	5	5,720	0.09%
2020/02/04	10	29.40	0	29.50	29.40	10	5,706	0.17%
2020/01/30	1	30.00	0	0.00	29.80	1	5,888	0.02%
2020/01/20	2	31.13	0	0.00	31.10	2	5,774	0.03%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/13	2	32.08	0	0.00	31.95	2	5,823	0.03%
2020/01/10	10	31.15	2	31.20	31.25	8	5,934	0.13%
2020/01/09	1	30.60	11	30.70	30.60	-10	5,892	-0.17%
2020/01/08	11	31.02	0	0.00	30.50	11	5,899	0.19%
2020/01/07	0	0.00	5	31.45	31.25	-5	5,859	-0.09%
2020/01/06	3	31.35	0	0.00	31.20	3	5,879	0.05%
2020/01/03	7	31.66	7	31.85	31.40	0	5,842	0.00%
2019/12/31	4	32.10	0	0.00	32.05	4	5,811	0.07%
2019/12/30	7	32.35	1	32.40	32.30	6	5,817	0.10%
2019/12/27	7	31.92	0	0.00	31.85	7	5,766	0.12%
2019/12/26	6	31.94	4	32.00	31.80	2	5,815	0.03%
2019/12/25	4	32.38	0	0.00	32.30	4	5,873	0.07%
2019/12/24	15	32.03	1	32.60	32.60	14	5,872	0.24%
2019/12/23	3	31.98	7	32.60	32.55	-4	5,758	-0.07%
2019/12/20	18	31.67	8	31.69	31.75	10	5,649	0.18%
2019/12/19	2	31.30	0	0.00	31.55	2	5,448	0.04%
2019/12/18	1	31.20	2	31.48	31.40	-1	5,345	-0.02%
2019/12/17	12	30.60	1	30.65	30.70	11	5,184	0.21%
2019/12/16	16	30.72	0	0.00	30.85	16	5,103	0.31%
2019/12/13	10	30.33	6	30.39	30.45	4	4,980	0.08%
2019/12/12	0	0.00	1	29.35	29.55	-1	4,829	-0.02%
2019/12/11	1	28.95	0	0.00	29.25	1	4,899	0.02%
2019/12/10	24	29.76	0	0.00	29.30	24	4,850	0.49%
2019/12/09	2	30.73	1	30.70	30.75	1	4,738	0.02%
2019/12/06	0	0.00	5	30.30	30.70	-5	4,670	-0.11%
2019/12/05	10	29.73	10	29.75	29.80	0	4,555	0.00%
2019/12/04	0	0.00	2	29.90	29.75	-2	4,502	-0.04%
2019/12/03	2	29.45	3	29.53	29.90	-1	4,430	-0.02%
2019/12/02	12	28.39	0	0.00	28.35	12	4,264	0.28%
2019/11/29	12	29.27	89	29.20	29.10	-77	4,235	-1.82%
2019/11/27	2	29.60	0	0.00	29.50	2	4,243	0.05%
2019/11/26	1	29.75	0	0.00	29.60	1	4,207	0.02%
2019/11/22	92	29.83	0	0.00	29.70	92	4,231	2.17%
2019/11/21	21	29.95	0	0.00	29.85	21	4,313	0.49%
2019/11/20	0	0.00	3	30.57	30.40	-3	4,381	-0.07%
2019/11/19	11	30.15	1	29.50	30.25	10	4,450	0.22%
2019/11/18	0	0.00	27	29.60	29.75	-27	4,483	-0.60%
2019/11/15	29	29.33	0	0.00	29.50	29	4,528	0.64%
2019/11/14	1	29.95	10	30.10	29.50	-9	4,530	-0.20%
2019/11/13	4	31.28	4	31.40	30.85	0	4,419	0.00%
2019/11/11	0	0.00	1	32.70	32.70	-1	4,496	-0.02%
2019/11/08	1	32.80	1	33.05	32.95	0	4,607	0.00%
2019/11/05	0	0.00	18	32.88	32.90	-18	4,697	-0.38%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/11/01	0	0.00	1	33.00	33.00	-1	4,678	-0.02%
2019/10/30	1	32.50	10	32.55	32.50	-9	4,689	-0.19%
2019/10/29	5	32.90	0	0.00	33.25	5	4,613	0.11%
2019/10/28	2	33.65	0	0.00	33.60	2	4,485	0.04%
2019/10/25	3	33.62	0	0.00	33.50	3	4,542	0.07%
2019/10/23	0	0.00	8	33.83	33.90	-8	4,556	-0.18%
2019/10/22	2	33.25	0	0.00	33.30	2	4,585	0.04%
2019/10/21	0	0.00	1	33.75	33.60	-1	4,619	-0.02%
2019/10/18	6	33.50	0	0.00	33.15	6	4,716	0.13%
2019/10/15	1	33.90	1	33.90	33.85	0	4,557	0.00%
2019/10/09	8	33.55	0	0.00	33.20	8	4,487	0.18%
2019/10/07	3	33.20	1	33.15	33.30	2	4,426	0.05%
2019/10/03	0	0.00	2	32.95	32.95	-2	4,342	-0.05%
2019/10/01	2	33.73	3	33.70	33.10	-1	4,232	-0.02%
2019/09/27	1	34.80	11	34.96	34.75	-10	4,071	-0.25%
2019/09/26	6	36.16	0	0.00	35.25	6	3,985	0.15%
2019/09/25	8	36.68	0	0.00	36.00	8	3,866	0.21%
2019/09/24	1	38.10	0	0.00	38.05	1	3,689	0.03%
2019/09/17	5	39.50	1	39.80	39.50	4	3,932	0.10%
2019/09/16	5	39.95	0	0.00	39.95	5	4,111	0.12%
2019/09/12	10	38.95	6	38.95	38.80	4	4,061	0.10%
2019/09/06	0	0.00	3	38.95	38.80	-3	4,413	-0.07%
2019/09/05	8	38.90	0	0.00	38.75	8	4,448	0.18%
2019/09/04	0	0.00	2	39.80	39.25	-2	4,457	-0.04%
2019/09/03	1	39.40	1	39.15	39.40	0	4,526	0.00%
2019/09/02	5	38.81	5	38.40	38.75	0	4,470	0.00%
2019/08/30	1	38.20	0	0.00	38.10	1	4,421	0.02%
2019/08/29	1	38.10	0	0.00	38.15	1	4,418	0.02%
2019/08/28	5	38.10	0	0.00	38.10	5	4,423	0.11%
2019/08/26	1	38.00	1	38.00	38.80	0	4,379	0.00%
2019/08/22	7	39.21	0	0.00	39.20	7	4,191	0.17%
2019/08/14	1	42.50	5.2	42.50	42.50	-4.2	4,120	-0.10%
2019/08/13	1	45.55	1	45.40	45.40	0	4,062	0.00%
2019/08/12	1	45.90	1	45.80	45.70	0	3,959	0.00%
2019/08/08	5	45.70	0	0.00	45.70	5	3,913	0.13%
2019/08/05	0	0.00	5	45.85	45.85	-5	4,033	-0.12%
2019/08/02	0	0.00	1	45.65	45.90	-1	4,040	-0.02%
2019/07/31	0	0.00	1	46.15	46.25	-1	4,118	-0.02%
2019/07/30	0	0.00	3	46.25	46.00	-3	4,175	-0.07%
2019/07/29	0	0.00	1	46.55	46.50	-1	4,351	-0.02%
2019/07/26	1	45.75	0	0.00	46.00	1	4,307	0.02%
2019/07/25	1	45.55	0	0.00	45.70	1	4,338	0.02%
2019/07/24	2	45.85	2	46.00	46.00	0	4,352	0.00%
2019/07/23	5	46.88	0	0.00	46.80	5	4,290	0.12%
2019/07/22	2	47.15	0	0.00	46.80	2	4,266	0.05%
2019/07/19	2	46.30	0	0.00	46.30	2	4,152	0.05%
2019/07/18	1	46.00	0	0.00	45.85	1	4,170	0.02%
2019/07/17	0	0.00	1	45.80	45.75	-1	4,206	-0.02%
2019/07/16	0	0.00	0.1	45.45	45.55	-0.1	4,203	0.00%
2019/07/11	0	0.00	1	45.20	45.15	-1	4,536	-0.02%
2019/07/04	0	0.00	1	45.05	45.05	-1	4,961	-0.02%
2019/06/24	0	0.00	1	46.30	46.50	-1	5,417	-0.02%
2019/06/17	3	45.62	0	0.00	45.85	3	5,770	0.05%
2019/06/14	0	0.00	3	45.50	45.50	-3	5,918	-0.05%
2019/06/13	1	45.15	0	0.00	45.15	1	5,961	0.02%
2019/06/10	0	0.00	2	44.15	44.15	-2	6,048	-0.03%
2019/06/05	0	0.00	5	43.95	44.00	-5	6,099	-0.08%
2019/05/21	1	44.00	0	0.00	44.20	1	6,469	0.02%
2019/05/08	1	43.90	0	0.00	43.90	1	7,191	0.01%
2019/05/07	2	44.33	0	0.00	44.25	2	7,231	0.03%
2019/05/06	0	0.00	5	44.05	44.40	-5	7,482	-0.07%
2019/05/03	2	44.03	10	44.10	44.00	-8	7,359	-0.11%
2019/04/30	1	43.80	0	0.00	43.85	1	7,471	0.01%
2019/04/22	0	0.00	5	43.80	43.75	-5	7,954	-0.06%
2019/04/16	15	43.70	0	0.00	43.70	15	8,758	0.17%
2019/04/12	0	0.00	5	43.65	44.00	-5	9,087	-0.06%
2019/04/10	0	0.00	5	44.25	44.15	-5	9,091	-0.05%
2019/04/09	0.1	44.25	5	44.25	44.20	-4.9	9,093	-0.05%
2019/04/03	5	45.70	0	0.00	45.70	5	8,951	0.06%
2019/04/01	0	0.00	10	45.40	45.10	-10	9,445	-0.11%
2019/03/28	1	45.10	2	45.15	44.95	-1	9,955	-0.01%
2019/03/27	5	46.15	0	0.00	45.55	5	9,886	0.05%
2019/03/26	2	46.45	2	45.85	45.55	0	9,681	0.00%
2019/03/22	6	46.78	23	46.15	46.15	-17	9,617	-0.18%
2019/03/21	6	46.79	1	47.60	46.80	5	9,505	0.05%
2019/03/20	26	46.98	11	46.25	47.25	15	9,335	0.16%
2019/03/19	0	0.00	1	45.15	45.30	-1	8,875	-0.01%
2019/03/18	3	43.83	6	44.50	44.65	-3	8,758	-0.03%
2019/03/15	6	43.04	2	43.15	43.90	4	8,722	0.05%
2019/03/13	0	0.00	2	43.20	43.15	-2	8,653	-0.02%
2019/03/12	0	0.00	2	43.85	43.50	-2	8,700	-0.02%
2019/03/06	20	43.90	0	0.00	43.85	20	9,303	0.21%
2019/03/04	3	44.47	9	44.70	44.70	-6	9,893	-0.06%
2019/02/27	1	44.00	0	0.00	44.00	1	10,492	0.01%
2019/02/26	1	43.95	1	44.10	44.00	0	10,566	0.00%
2019/02/25	2	44.10	0	0.00	43.85	2	10,606	0.02%
2019/02/21	10	43.80	0	0.00	43.80	10	10,561	0.09%
2019/02/18	5	43.75	0	0.00	43.75	5	10,555	0.05%
2019/02/15	1	44.00	8	44.34	44.00	-7	10,721	-0.07%
2019/02/14	2	45.00	0	0.00	44.55	2	10,780	0.02%
2019/02/13	14	45.33	17	45.20	45.65	-3	10,803	-0.03%
2019/02/12	22	44.93	3	45.43	45.55	19	10,689	0.18%
2019/01/29	3	43.63	1	43.50	43.65	2	10,456	0.02%
2019/01/28	2	43.95	1	43.90	43.85	1	10,508	0.01%
2019/01/25	2	43.95	0	0.00	43.85	2	10,632	0.02%
2019/01/24	1	45.95	0	0.00	45.50	1	10,507	0.01%
2019/01/23	0	0.00	1	45.35	45.40	-1	10,602	-0.01%
2019/01/22	2	45.80	0	0.00	45.70	2	10,682	0.02%
2019/01/15	0	0.00	19	47.81	48.00	-19	11,916	-0.16%
2019/01/14	0	0.00	3	47.10	47.55	-3	12,217	-0.02%
2019/01/11	10	47.54	7.3	47.45	47.55	2.7	12,817	0.02%
2019/01/10	10	47.75	10	46.75	46.75	0	13,226	0.00%
2019/01/09	4	46.80	1	47.20	47.20	3	13,256	0.02%
2019/01/08	17	46.61	3	46.63	46.80	14	13,112	0.11%
2019/01/07	22	44.65	22	44.27	45.00	0	12,778	0.00%
2019/01/04	0	0.00	4	43.74	43.80	-4	12,633	-0.03%
2018/12/24	2	42.15	0	0.00	42.00	2	14,374	0.01%
2018/12/22	21	44.28	22	43.77	43.35	-1	14,453	-0.01%
2018/12/21	2	43.70	3	43.57	42.85	-1	14,682	-0.01%
2018/12/20	0	0.00	5	41.90	42.00	-5	14,589	-0.03%
2018/12/17	1	41.95	0	0.00	42.00	1	16,118	0.01%
2018/12/12	2	42.15	0	0.00	42.20	2	17,083	0.01%
2018/12/05	1	42.35	0	0.00	42.35	1	17,502	0.01%
2018/12/03	0	0.00	1	43.35	43.50	-1	17,574	-0.01%
2018/11/30	1	44.00	11	43.53	42.70	-10	17,586	-0.06%
2018/11/29	2	43.68	7	43.39	42.85	-5	17,471	-0.03%
2018/11/28	7	41.70	3	41.57	42.00	4	17,670	0.02%
2018/11/27	2	41.15	1	42.00	42.05	1	17,497	0.01%
2018/11/26	14	42.41	3	41.90	43.00	11	17,106	0.06%
2018/11/21	2	43.75	0	0.00	43.55	2	16,659	0.01%
2018/11/20	0	0.00	1	44.35	44.40	-1	16,773	-0.01%
2018/11/19	1	45.40	2	44.90	44.90	-1	16,999	-0.01%
2018/11/14	6	45.38	5	45.55	45.10	1	17,459	0.01%
2018/11/13	1	42.35	3	45.27	45.45	-2	17,434	-0.01%
2018/11/12	2	44.15	2	45.60	43.95	0	17,616	0.00%
2018/11/09	7	46.01	13	45.90	45.80	-6	17,949	-0.03%
2018/11/08	1	45.50	2	46.03	45.50	-1	18,561	-0.01%
2018/11/07	0	0.00	4	45.03	45.00	-4	18,827	-0.02%
2018/11/06	13	45.80	12	45.43	44.80	1	19,151	0.01%
2018/11/05	12	46.56	15	45.63	45.50	-3	19,218	-0.02%
2018/11/02	11	46.42	13	45.62	45.35	-2	19,466	-0.01%
2018/11/01	19	44.47	13	44.54	44.90	6	19,434	0.03%
2018/10/31	17	44.22	15	43.51	43.40	2	19,750	0.01%
2018/10/30	10	44.10	16	43.29	43.15	-6	19,967	-0.03%
2018/10/29	8	44.42	2	43.68	43.25	6	19,877	0.03%
2018/10/26	14	44.42	14	43.45	43.30	0	19,683	0.00%
2018/10/25	6	44.12	12	43.68	43.20	-6	19,475	-0.03%
2018/10/24	19	47.94	11	47.21	46.95	8	19,131	0.04%
2018/10/23	10	51.20	18	50.95	50.90	-8	18,589	-0.04%
2018/10/22	29	52.00	24	51.86	51.30	5	18,459	0.03%
2018/10/19	26	49.66	40	50.25	51.30	-14	18,041	-0.08%
2018/10/18	20	47.11	27	47.68	48.60	-7	17,362	-0.04%
2018/10/17	11	48.17	13	46.31	46.00	-2	16,799	-0.01%
2018/10/16	10	47.65	10	47.80	47.80	0	16,704	0.00%
2018/10/15	11	48.50	11	47.29	47.30	0	16,678	0.00%
2018/10/12	1	45.40	0	0.00	47.05	1	16,635	0.01%
2018/10/11	10	46.43	6	45.75	45.25	4	16,853	0.02%
2018/10/09	15	49.24	13	49.91	50.20	2	16,566	0.01%
2018/10/08	7	50.34	7	49.53	49.00	0	16,293	0.00%
2018/10/05	6	50.35	10	50.08	50.60	-4	16,074	-0.02%
2018/10/04	11	50.47	13	51.14	51.30	-2	15,838	-0.01%
2018/10/03	14	53.51	13	51.10	49.00	1	15,498	0.01%
2018/09/28	6	54.37	0	0.00	53.50	6	14,574	0.04%
2018/09/27	10	52.10	11	54.75	54.80	-1	14,303	-0.01%
2018/09/26	6	53.48	0	0.00	52.00	6	14,006	0.04%
2018/09/25	10	54.00	10	54.00	54.00	0	13,820	0.00%
2018/09/21	14	52.14	17	53.06	53.20	-3	13,491	-0.02%
2018/09/20	16	52.19	11	52.45	52.50	5	13,152	0.04%
2018/09/19	12	49.42	12	50.13	50.30	0	12,459	0.00%
2018/09/18	10	45.50	13	46.45	46.60	-3	11,924	-0.03%
2018/09/17	10	45.20	10	44.80	44.80	0	11,743	0.00%
2018/09/12	5	44.35	10	44.40	44.40	-5	11,834	-0.04%
2018/09/11	5	43.70	3	42.70	43.75	2	11,729	0.02%
2018/09/10	1	43.00	0	0.00	42.15	1	11,960	0.01%
2018/09/05	11	43.55	10	43.60	43.60	1	12,709	0.01%
2018/09/04	5	43.18	2	43.05	43.25	3	12,711	0.02%
2018/09/03	4	43.98	0	0.00	43.00	4	12,843	0.03%
2018/08/31	10	46.40	10	46.40	46.40	0	12,800	0.00%
2018/08/28	2	46.80	4	46.80	47.00	-2	13,420	-0.01%
2018/08/24	0	0.00	2	45.65	45.50	-2	14,879	-0.01%
2018/08/23	5	49.20	5	49.10	49.10	0	14,732	0.00%
2018/08/22	5	49.50	5	49.27	49.00	0	14,544	0.00%
2018/08/21	2	47.85	1	48.05	47.85	1	14,216	0.01%
2018/08/20	6	48.27	6	48.01	48.35	0	14,206	0.00%
2018/08/17	14	48.33	12	47.78	47.70	2	14,116	0.01%
2018/08/16	6	47.88	15	47.74	47.55	-9	14,007	-0.06%
2018/08/15	7	48.79	2	48.48	48.65	5	13,820	0.04%
2018/08/14	15	46.65	27	47.31	48.60	-12	13,596	-0.09%
2018/08/13	21	44.08	12	43.90	44.20	9	12,965	0.07%
2018/08/10	12	44.23	22	44.46	44.45	-10	12,769	-0.08%
2018/08/09	13	43.36	10	43.05	43.05	3	12,528	0.02%
2018/08/08	32	43.96	28	43.27	42.30	4	12,499	0.03%
2018/08/07	5	42.80	1.2	42.50	42.55	3.8	12,519	0.03%
2018/08/06	16	41.68	17	42.31	43.20	-1	12,948	-0.01%
2018/08/03	6	39.97	30	40.09	39.90	-24	12,645	-0.19%
2018/08/02	0	0.00	5	38.80	38.45	-5	12,563	-0.04%
2018/08/01	0	0.00	1	38.70	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	1	38.45	38.35	-1	12,712	-0.01%
2018/07/26	0	0.00	5	38.48	38.60	-5	13,125	-0.04%
2018/07/25	0	0.00	1	38.20	38.05	-1	13,286	-0.01%
2018/07/24	1	37.10	0	0.00	37.30	1	13,648	0.01%
2018/07/20	1	37.10	0	0.00	37.00	1	14,122	0.01%
2018/07/19	4	38.50	1	38.75	38.40	3	14,329	0.02%
2018/07/18	0	0.00	1	39.05	39.05	-1	14,832	-0.01%
2018/07/17	2	38.30	2	39.00	38.75	0	15,220	0.00%
2018/07/16	0	0.00	6	37.20	37.25	-6	15,097	-0.04%
2018/07/09	1	36.00	20	37.05	36.95	-19	15,965	-0.12%
2018/07/06	0	0.00	10	36.20	36.05	-10	16,078	-0.06%
2018/07/05	6	36.38	0	0.00	36.05	6	16,341	0.04%
2018/07/04	7	37.00	10	37.18	37.10	-3	16,748	-0.02%
2018/07/03	3	35.90	0	0.00	35.75	3	17,135	0.02%
2018/07/02	0	0.00	13	36.54	36.40	-13	17,310	-0.08%
2018/06/28	4	36.23	0	0.00	36.15	4	18,103	0.02%
2018/06/27	20	37.00	0	0.00	37.10	20	18,199	0.11%
2018/06/26	0	0.00	100	36.13	36.65	-100	18,140	-0.55%
2018/06/25	11	37.61	0	0.00	36.50	11	18,113	0.06%
2018/06/20	26	38.85	0	0.00	38.60	26	18,450	0.14%
2018/06/19	23	40.75	25	39.84	39.75	-2	18,457	-0.01%
2018/06/15	10	39.50	32	39.40	40.00	-22	18,233	-0.12%
2018/06/14	59	39.39	44	39.24	38.20	15	17,948	0.08%
2018/06/13	0	0.00	2	38.70	38.90	-2	17,594	-0.01%
2018/06/12	0	0.00	2	37.70	37.65	-2	17,398	-0.01%
2018/06/11	16	37.11	0	0.00	36.85	16	17,491	0.09%
2018/06/08	91	38.17	32	37.99	37.95	59	17,661	0.33%
2018/06/07	2	37.93	73	37.81	37.85	-71	17,384	-0.41%
2018/06/06	41	38.09	45	37.96	38.00	-4	17,431	-0.02%
2018/06/05	40	37.60	28	37.64	37.50	12	17,499	0.07%
2018/06/04	65	37.18	18	37.85	37.60	47	17,321	0.27%
2018/06/01	32	34.45	11	34.80	35.70	21	16,652	0.13%
2018/05/29	1	31.90	1	32.25	32.75	0	17,850	0.00%
2018/05/28	3	32.00	0	0.00	31.90	3	18,877	0.02%
2018/05/25	1	32.60	0	0.00	32.10	1	18,965	0.01%
2018/05/23	4	32.65	2	32.65	32.55	2	19,353	0.01%
2018/05/22	1.2	33.25	0.1	32.60	32.60	1.1	19,394	0.01%
2018/05/21	1	34.00	3	33.57	33.50	-2	19,442	-0.01%
2018/05/18	1	34.05	1	33.60	33.60	0	19,370	0.00%
2018/05/17	1	34.05	0.6	33.70	33.85	0.5	19,265	0.00%
2018/05/16	3	33.88	0	0.00	33.80	3	19,165	0.02%
2018/05/15	0	0.00	1	34.20	34.00	-1	19,094	-0.01%
2018/05/11	20	34.22	8	34.63	34.80	12	18,371	0.07%
2018/05/10	1	34.00	7	34.01	34.10	-6	18,209	-0.03%
2018/05/09	0	0.00	2	33.80	33.90	-2	18,001	-0.01%
2018/05/08	0	0.00	1	33.45	33.50	-1	17,997	-0.01%
2018/05/07	2	33.05	3	33.00	33.25	-1	17,972	-0.01%
2018/05/04	4	32.23	1	32.40	32.25	3	17,775	0.02%
2018/05/03	6	32.80	22	33.10	32.75	-16	17,692	-0.09%
2018/05/02	36	33.90	18	33.52	33.80	18	17,796	0.10%
2018/04/30	13	34.30	2	34.25	34.00	11	17,715	0.06%
2018/04/27	2	32.80	7	32.08	32.80	-5	17,368	-0.03%
2018/04/26	18	32.43	24	31.95	31.75	-6	17,300	-0.03%
2018/04/25	8	31.11	11	32.15	32.40	-3	17,058	-0.02%
2018/04/24	27	32.85	16	31.56	31.35	11	16,798	0.07%
2018/04/23	21	34.59	13	34.49	34.75	8	16,371	0.05%
2018/04/20	11	33.30	11	32.92	32.70	0	15,968	0.00%
2018/04/19	1	33.65	0	0.00	33.20	1	15,831	0.01%
2018/04/17	5	31.00	5	30.35	30.05	0	15,607	0.00%
2018/04/16	1	30.50	0	0.00	30.40	1	15,837	0.01%
2018/04/13	1	31.60	6	31.65	31.35	-5	16,144	-0.03%
2018/04/12	0	0.00	2	31.75	31.75	-2	16,733	-0.01%
2018/04/11	0	0.00	1	31.91	32.40	-1	17,304	-0.01%
2018/04/10	11	33.21	18	31.83	31.60	-7	17,095	-0.04%
2018/04/09	16	31.36	17	31.17	32.50	-1	16,695	-0.01%
2018/04/03	20	30.75	26	30.70	30.45	-6	16,402	-0.04%
2018/04/02	15	30.60	44	30.62	30.65	-29	16,248	-0.18%
2018/03/31	21	29.67	38	30.03	29.70	-17	15,958	-0.11%
2018/03/30	10	29.10	21	28.90	29.00	-11	15,797	-0.07%
2018/03/29	5	27.70	15	27.87	27.85	-10	15,592	-0.06%
2018/03/28	4	27.73	10	27.80	27.70	-6	15,615	-0.04%
2018/03/27	10	27.90	14	27.99	28.30	-4	15,603	-0.03%
2018/03/26	2	27.40	0	0.00	26.80	2	15,503	0.01%
2018/03/23	20	28.20	0	0.00	28.25	20	15,275	0.13%
2018/03/21	1	28.60	1	29.10	28.50	0	14,990	0.00%
2018/03/20	2	28.60	2	28.73	28.60	0	14,864	0.00%
2018/03/16	1	29.05	1	28.95	28.90	0	14,564	0.00%
2018/03/15	11	30.08	11	29.42	29.40	0	14,478	0.00%
2018/03/14	10	29.00	11	29.65	29.75	-1	14,263	-0.01%
2018/03/13	0	0.00	5	28.45	28.45	-5	13,827	-0.04%
2018/03/12	10	28.33	10	27.65	28.80	0	13,710	0.00%
2018/03/09	30	27.40	7	28.14	27.50	23	13,492	0.17%
2018/03/08	21	28.52	23	28.70	28.60	-2	13,144	-0.02%
2018/03/07	7	28.39	3	28.38	27.95	4	12,914	0.03%
2018/03/06	0	0.00	20	28.54	28.80	-20	12,618	-0.16%
2018/03/05	14	29.53	7	29.79	29.40	7	12,248	0.06%
2018/03/02	35	28.06	33	28.37	28.80	2	11,497	0.02%
2018/03/01	0	0.00	20	26.71	27.70	-20	10,438	-0.19%
2018/02/27	0	0.00	5	25.50	25.20	-5	9,336	-0.05%
2018/02/26	0	0.00	7	25.71	25.35	-7	9,170	-0.08%
2018/02/23	7	25.90	4	25.60	25.00	3	8,916	0.03%
2018/02/22	8	24.99	18	24.66	24.50	-10	8,601	-0.12%
2018/02/21	15	24.03	6	24.27	24.50	9	8,393	0.11%
2018/02/08	0	0.00	22	22.18	22.50	-22	8,076	-0.27%
2018/02/07	4	22.25	0	0.00	22.00	4	8,097	0.05%
2018/02/06	0	0.00	5	21.91	21.30	-5	8,053	-0.06%
2018/02/05	3	23.08	2	22.40	23.05	1	7,867	0.01%
2018/02/01	2	23.88	0	0.00	23.75	2	7,852	0.03%
2018/01/31	1	24.20	9	23.24	24.40	-8	7,812	-0.10%
2018/01/30	1	23.90	0	0.00	23.65	1	7,702	0.01%
2018/01/26	5	23.90	0	0.00	24.20	5	7,752	0.06%
2018/01/25	8	24.95	0	0.00	24.60	8	8,332	0.10%
2018/01/23	2	23.50	0	0.00	22.85	2	8,008	0.02%
2018/01/22	0	0.00	11	23.70	23.55	-11	7,906	-0.14%
2018/01/16	20	25.13	22	24.97	24.75	-2	7,543	-0.03%
2018/01/15	1	24.90	10	24.62	24.90	-9	7,515	-0.12%
2018/01/12	4	25.08	2	25.30	24.90	2	7,532	0.03%
2018/01/11	11	25.34	30	25.84	25.20	-19	7,472	-0.25%
2018/01/10	38	25.34	3	26.00	25.30	35	7,221	0.48%
2018/01/09	17	25.06	14	25.13	24.80	3	6,780	0.04%
2018/01/08	212	24.36	210.1	25.31	24.85	1.9	6,332	0.03%	大買/大賣/
2018/01/05	11	23.49	28	23.13	23.50	-17	5,586	-0.30%
2018/01/03	11	22.13	0	0.00	21.90	11	4,714	0.23%
2018/01/02	0	0.00	5	22.34	22.00	-5	4,589	-0.11%

〈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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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

富邦-宜蘭 券商分點個股進出 富邦-宜蘭 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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析