大成鋼 (2027)-元大-西螺券商分點個股進出

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
38.15
漲跌
▼0.30
漲幅
-0.78%
成交量
12,510張
產業
上市鋼鐵類股
1799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-西螺券商分點個股進出

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-西螺券商分點個股進出
元大-西螺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
2024/05/28	12	38.14	20	38.18	38.15	-8	9,928	-0.08%
2024/05/27	1	38.60	0	0.00	38.45	1	9,781	0.01%
2024/05/24	1	38.70	1	38.30	38.25	0	9,652	0.00%
2024/05/23	2.8	39.21	1	38.85	39.35	1.8	9,528	0.02%
2024/05/22	9	39.47	5	39.35	39.30	4	9,230	0.04%
2024/05/21	32.1	40.14	2.4	40.21	40.05	29.7	8,857	0.34%
2024/05/20	16	39.88	79.9	39.84	40.05	-63.9	8,250	-0.77%
2024/05/17	3	37.67	10.1	37.50	37.95	-7.1	6,952	-0.10%
2024/05/16	0	0.00	1.2	37.15	37.45	-1.2	6,734	-0.02%
2024/05/14	2	37.35	0	0.00	36.95	2	6,680	0.03%
2024/05/13	0	0.00	7.2	37.05	37.00	-7.2	6,699	-0.11%
2024/05/07	2	36.83	0	0.00	37.20	2	6,640	0.03%
2024/05/06	10	37.10	3	37.10	37.15	7	6,575	0.11%
2024/05/03	2	37.48	0	0.00	37.30	2	6,538	0.03%
2024/05/02	4	37.43	6	37.27	37.60	-2	6,489	-0.03%
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/26	0.1	36.65	1	36.75	36.65	-0.9	6,315	-0.01%
2024/04/24	1	37.35	1	37.30	37.10	0	6,260	0.00%
2024/04/23	14	37.67	12	37.70	37.80	2	6,238	0.03%
2024/04/22	2	37.55	4	37.83	37.60	-2	6,242	-0.03%
2024/04/19	22	37.77	31	37.64	37.70	-9	6,156	-0.15%
2024/04/18	11.2	38.15	11	37.86	37.80	0.2	5,910	0.00%
2024/04/15	3.1	37.06	4	37.15	36.70	-0.9	5,378	-0.02%
2024/04/12	0	0.00	0.1	36.45	36.50	-0.1	5,281	0.00%
2024/04/11	1	36.65	2	36.65	36.65	-1	5,268	-0.02%
2024/04/10	0	0.00	2	37.05	37.00	-2	5,292	-0.04%
2024/04/09	2.1	37.55	11	37.68	37.50	-8.9	5,222	-0.17%
2024/04/03	7.2	36.26	0	0.00	36.10	7.2	5,001	0.14%
2024/04/01	0.3	36.55	0	36.40	36.40	0.3	4,908	0.01%
2024/03/29	2.4	36.50	0.3	36.60	36.50	2.1	4,878	0.04%
2024/03/28	3	37.08	0	0.00	37.10	3	4,763	0.06%
2024/03/27	0	0.00	2	36.40	36.65	-2	4,780	-0.04%
2024/03/26	2	36.25	3	36.30	36.45	-1	4,921	-0.02%
2024/03/25	0.7	36.70	2	36.70	36.70	-1.3	5,151	-0.02%
2024/03/22	1	37.50	11	37.30	37.10	-10	5,369	-0.19%
2024/03/21	4	36.98	9	36.87	37.15	-5	5,672	-0.09%
2024/03/20	4	36.60	2	36.55	36.40	2	6,326	0.03%
2024/03/19	3	36.47	2	36.50	36.30	1	6,232	0.02%
2024/03/18	5	36.04	0.1	36.00	35.90	4.9	6,169	0.08%
2024/03/15	2	35.93	1	36.00	36.30	1	6,167	0.02%
2024/03/14	8	36.35	0	0.00	36.30	8	6,131	0.13%
2024/03/13	3	35.50	0	0.00	35.70	3	6,124	0.05%
2024/03/12	1	35.85	1	36.10	36.20	0	6,083	0.00%
2024/03/11	0	0.00	7	35.59	35.60	-7	6,087	-0.11%
2024/03/08	2.8	35.52	1	35.35	35.45	1.8	6,111	0.03%
2024/03/07	0	0.00	2.4	35.67	35.85	-2.4	6,149	-0.04%
2024/03/06	2	36.30	0	0.00	36.05	2	6,233	0.03%
2024/03/05	1	35.95	0	0.00	36.00	1	6,241	0.02%
2024/03/04	2.1	35.91	3	35.95	35.85	-0.9	6,250	-0.01%
2024/02/27	2.2	35.90	0	0.00	35.80	2.2	6,304	0.03%
2024/02/26	0	0.00	2	36.25	36.15	-2	6,298	-0.03%
2024/02/23	1.1	36.45	24	36.42	36.20	-22.9	6,355	-0.36%
2024/02/22	0.3	36.40	3	36.40	36.45	-2.8	6,445	-0.04%
2024/02/21	1.1	36.46	0	0.00	36.30	1.1	6,463	0.02%
2024/02/20	2	36.58	0	0.00	36.40	2	6,548	0.03%
2024/02/19	0	0.00	1	36.60	36.75	-1	6,756	-0.01%
2024/02/16	0	36.30	0	0.00	36.30	0	6,801	0.00%
2024/02/15	0.3	36.10	0	0.00	36.20	0.3	6,797	0.00%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/02	1.2	36.82	0	0.00	36.80	1.2	6,742	0.02%
2024/01/30	3	37.03	0.4	37.00	36.95	2.6	6,760	0.04%
2024/01/29	1.1	37.30	0	0.00	37.40	1.1	6,774	0.02%
2024/01/25	0	0.00	0.2	37.20	37.20	-0.2	6,835	0.00%
2024/01/24	0	0.00	5	37.35	37.25	-5	6,855	-0.07%
2024/01/18	0.2	36.53	0	0.00	36.60	0.2	6,886	0.00%
2024/01/17	12.2	36.62	0.1	36.90	36.50	12.1	6,886	0.18%
2024/01/16	0.1	37.15	0	0.00	37.05	0.1	6,790	0.00%
2024/01/15	3	37.55	0	0.00	37.40	3	6,745	0.04%
2024/01/11	0	37.35	0	0.00	37.40	0	6,788	0.00%
2024/01/10	0.4	37.68	0	0.00	37.50	0.4	6,933	0.01%
2024/01/09	1.2	38.49	11	38.45	38.30	-9.9	6,862	-0.14%
2024/01/05	1.1	38.90	0	0.00	39.00	1.1	6,857	0.02%
2024/01/04	0.1	38.95	0	0.00	39.10	0.1	6,870	0.00%
2024/01/03	2	39.50	0	0.00	39.25	2	6,890	0.03%
2024/01/02	1	39.60	0	0.00	39.65	1	6,866	0.01%
2023/12/29	1	39.50	0	0.00	39.60	1	6,809	0.01%
2023/12/28	0.1	39.33	5.4	39.40	39.50	-5.3	6,803	-0.08%
2023/12/27	0.1	39.45	37	39.24	39.35	-36.9	6,814	-0.54%
2023/12/26	8	39.58	13	39.50	39.50	-5	6,754	-0.07%
2023/12/25	10	39.59	4	39.98	39.45	6	6,760	0.09%
2023/12/22	2	39.40	1	39.35	39.20	1	6,693	0.01%
2023/12/21	0.2	39.55	0	0.00	39.35	0.2	6,577	0.00%
2023/12/20	21.2	39.74	21.2	39.71	39.70	0	6,433	0.00%
2023/12/19	1.1	38.90	9	39.66	39.70	-7.9	6,198	-0.13%
2023/12/18	1	40.50	2	39.77	39.75	-1	5,956	-0.02%
2023/12/15	54	40.20	16.5	39.98	39.55	37.5	5,561	0.67%
2023/12/14	0	0.00	15	38.35	38.20	-15	4,839	-0.31%
2023/12/13	0	0.00	20	38.10	38.00	-20	5,071	-0.39%
2023/12/11	0.5	38.45	0	0.00	38.40	0.5	5,332	0.01%
2023/12/07	1	39.10	2	38.85	38.80	-1	5,187	-0.02%
2023/12/05	3	38.93	6	39.00	38.95	-3	5,154	-0.06%
2023/12/04	2	39.35	0	0.00	39.25	2	5,231	0.04%
2023/12/01	2	38.80	8	38.96	38.85	-6	5,216	-0.12%
2023/11/30	1	38.35	0	0.00	38.65	1	5,124	0.02%
2023/11/29	0	0.00	0	38.60	38.50	0	5,235	0.00%
2023/11/28	2	38.55	0	0.00	38.65	2	5,256	0.04%
2023/11/27	0.1	38.10	0	0.00	38.10	0.1	5,263	0.00%
2023/11/24	0.2	38.45	0	0.00	38.35	0.2	5,258	0.00%
2023/11/21	5	38.55	5.8	38.24	38.50	-0.8	5,185	-0.02%
2023/11/20	0.1	38.10	1	38.05	38.05	-0.9	5,091	-0.02%
2023/11/17	6.2	38.06	9.1	38.13	38.10	-2.9	5,070	-0.06%
2023/11/16	1	37.95	4	38.13	38.15	-3	5,020	-0.06%
2023/11/15	0	0.00	15.8	37.09	37.05	-15.8	4,845	-0.33%
2023/11/14	0.2	36.53	0	0.00	36.50	0.2	4,922	0.00%
2023/11/13	1	36.60	0	0.00	36.60	1	4,976	0.02%
2023/11/10	0	37.30	0.5	37.20	37.00	-0.5	5,138	-0.01%
2023/11/08	0	0.00	5.4	37.24	37.20	-5.4	5,457	-0.10%
2023/11/07	0.1	37.10	0	0.00	37.30	0.1	5,589	0.00%
2023/11/06	0.1	37.25	0.5	37.20	37.15	-0.5	5,629	-0.01%
2023/11/02	0.1	36.90	0	0.00	36.95	0.1	5,721	0.00%
2023/11/01	0.6	37.05	0	0.00	36.65	0.6	5,768	0.01%
2023/10/31	2	37.00	0	0.00	37.05	2	5,851	0.03%
2023/10/26	0	36.70	0	0.00	36.50	0	6,374	0.00%
2023/10/24	0	36.35	0	0.00	36.45	0	7,838	0.00%
2023/10/23	0.1	36.35	7.2	36.12	36.40	-7.2	8,190	-0.09%
2023/10/20	2.2	36.18	2	36.20	36.15	0.2	8,419	0.00%
2023/10/19	0.1	36.85	0	0.00	36.80	0.1	8,595	0.00%
2023/10/18	0.2	36.94	10.2	37.10	36.65	-10	8,901	-0.11%
2023/10/16	0	37.40	0	0.00	37.35	0	9,295	0.00%
2023/10/13	0	0.00	10	37.45	37.50	-10	9,418	-0.11%
2023/10/11	2.2	37.15	0	0.00	37.35	2.2	9,524	0.02%
2023/10/06	0	36.75	0	0.00	36.75	0	9,518	0.00%
2023/10/05	12	36.75	0	0.00	36.65	12	9,569	0.13%
2023/10/04	0.1	36.25	1	36.00	36.45	-0.9	9,591	-0.01%
2023/10/03	10	36.25	0	0.00	36.15	10	9,588	0.10%
2023/10/02	0	37.00	0.6	37.05	36.65	-0.6	9,602	-0.01%
2023/09/28	0.1	36.94	0	0.00	36.85	0.1	9,642	0.00%
2023/09/27	2	36.90	11	37.15	36.95	-9	9,641	-0.09%
2023/09/26	1.1	37.46	1	37.65	37.45	0.1	9,665	0.00%
2023/09/25	11.2	37.99	0	0.00	38.00	11.2	9,676	0.12%
2023/09/22	1	37.80	1	37.75	38.15	0	9,667	0.00%
2023/09/21	1	38.10	0	0.00	37.95	1	9,652	0.01%
2023/09/20	3.1	38.45	2	38.50	38.40	1.1	9,623	0.01%
2023/09/19	1.7	38.53	35.2	38.32	38.40	-33.5	9,625	-0.35%
2023/09/18	49.5	38.73	0	0.00	38.70	49.5	9,616	0.51%
2023/09/15	25	37.24	24	37.47	38.50	1	9,394	0.01%
2023/09/14	2	36.70	0	0.00	36.75	2	9,158	0.02%
2023/09/13	0	36.35	0	0.00	36.40	0	9,235	0.00%
2023/09/12	10	36.20	1.9	36.18	36.20	8.1	9,426	0.09%
2023/09/11	1.5	36.10	3	36.03	36.05	-1.5	9,635	-0.02%
2023/09/08	0	0.00	0.2	36.10	36.10	-0.2	9,678	0.00%
2023/09/07	15.2	35.90	0	0.00	35.75	15.2	9,781	0.16%
2023/09/06	1.1	36.98	1	36.50	36.45	0.1	9,722	0.00%
2023/09/05	3.2	37.25	4.8	37.19	37.25	-1.6	9,727	-0.02%
2023/09/04	13.3	36.85	0	0.00	37.20	13.3	9,828	0.13%
2023/09/01	3	36.27	0	0.00	36.50	3	9,728	0.03%
2023/08/31	3	36.20	0	0.00	36.30	3	9,783	0.03%
2023/08/29	3	35.72	0	0.00	35.75	3	10,067	0.03%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/24	0.1	36.00	5	35.85	35.95	-5	10,120	-0.05%
2023/08/22	0	36.10	0	0.00	35.90	0	10,143	0.00%
2023/08/21	2	36.35	0	0.00	36.30	2	10,124	0.02%
2023/08/18	28.2	37.01	2	36.88	37.00	26.2	10,110	0.26%
2023/08/17	1.1	35.99	1	36.00	36.45	0.1	10,050	0.00%
2023/08/16	2.6	36.22	0	0.00	36.30	2.6	10,040	0.03%
2023/08/15	3.1	37.12	0	0.00	37.00	3.1	9,926	0.03%
2023/08/14	4.7	37.69	1	38.00	37.75	3.7	9,799	0.04%
2023/08/11	1.1	39.16	5	39.32	39.45	-3.9	9,620	-0.04%
2023/08/10	2	39.58	0	0.00	39.80	2	9,544	0.02%
2023/08/09	3	39.85	0	0.00	40.05	3	9,515	0.03%
2023/08/08	0	0.00	66.1	40.14	40.40	-66.1	9,482	-0.70%
2023/08/07	2	40.00	6	40.01	40.50	-4	9,485	-0.04%
2023/08/04	5	40.25	0	0.00	40.45	5	9,448	0.05%
2023/08/02	6	40.22	7	40.33	40.15	-1	9,483	-0.01%
2023/08/01	2	39.40	0	0.00	39.40	2	9,383	0.02%
2023/07/31	11.2	39.25	0	0.00	39.50	11.2	9,346	0.12%
2023/07/28	13.4	39.95	0	0.00	39.95	13.4	9,096	0.15%
2023/07/27	12.3	49.51	12	49.52	49.90	0.3	8,302	0.00%
2023/07/26	3	48.93	2	48.98	48.90	1	7,702	0.01%
2023/07/25	7	49.01	0	0.00	48.95	7	7,395	0.09%
2023/07/24	4	48.58	1.8	48.72	48.80	2.2	7,187	0.03%
2023/07/21	3.1	48.72	1.1	49.58	48.70	2	7,075	0.03%
2023/07/20	1.1	49.36	16.1	49.47	49.45	-15	6,883	-0.22%
2023/07/19	1	47.60	0	0.00	47.80	1	6,469	0.02%
2023/07/18	0.3	47.82	1	47.70	47.95	-0.8	6,483	-0.01%
2023/07/17	0	0.00	0.7	47.97	48.00	-0.7	6,400	-0.01%
2023/07/14	1	47.75	0	0.00	47.75	1	6,419	0.02%
2023/07/13	1	47.55	2	47.45	47.45	-1	6,444	-0.02%
2023/07/12	0	47.05	0	0.00	47.00	0	6,470	0.00%
2023/07/10	0	47.30	0	0.00	47.10	0	6,561	0.00%
2023/07/07	1	47.00	0.1	47.05	47.15	0.9	6,701	0.01%
2023/07/06	2	47.65	0	0.00	47.50	2	6,724	0.03%
2023/07/05	1	48.10	2.7	48.12	48.05	-1.7	6,681	-0.03%
2023/07/04	0.1	48.10	0	0.00	48.20	0.1	6,685	0.00%
2023/07/03	0	48.00	0	0.00	47.95	0	6,792	0.00%
2023/06/30	1	47.40	0	0.00	47.40	1	6,819	0.01%
2023/06/29	1	47.50	0	0.00	47.35	1	6,857	0.01%
2023/06/28	0.1	47.53	0	0.00	47.55	0.1	6,852	0.00%
2023/06/27	22	47.72	20	47.90	47.45	2	6,872	0.03%
2023/06/26	1	47.60	13	47.46	47.60	-12	6,845	-0.18%
2023/06/21	2	47.35	1.4	47.26	47.30	0.6	6,845	0.01%
2023/06/20	3.7	47.34	20.1	47.60	47.50	-16.4	6,847	-0.24%
2023/06/19	0.1	48.23	2.1	48.37	47.90	-2	6,836	-0.03%
2023/06/16	22.1	48.58	24.1	48.37	48.35	-2	6,840	-0.03%
2023/06/15	1.2	47.84	3.4	47.72	47.95	-2.2	6,728	-0.03%
2023/06/14	0.5	46.95	1	46.85	47.00	-0.5	6,682	-0.01%
2023/06/13	8.9	46.44	3.5	46.28	46.40	5.4	6,970	0.08%
2023/06/12	3.3	47.00	0	0.00	46.95	3.3	7,263	0.05%
2023/06/09	1.2	46.89	0	0.00	47.40	1.2	8,323	0.01%
2023/06/08	19.2	47.25	2	47.35	47.25	17.2	8,588	0.20%
2023/06/07	9	47.01	26.1	47.00	47.00	-17.1	8,554	-0.20%
2023/06/06	5	46.96	3	46.95	46.90	2	8,634	0.02%
2023/06/05	6.2	46.99	2	47.08	46.90	4.2	8,690	0.05%
2023/05/31	4.1	45.25	0	0.00	45.10	4.1	8,817	0.05%
2023/05/29	0.1	45.15	0	0.00	45.25	0.1	8,852	0.00%
2023/05/26	0.1	45.08	2	45.00	44.95	-1.9	8,870	-0.02%
2023/05/25	1.1	45.16	40	45.30	45.20	-39	8,903	-0.44%
2023/05/24	20	45.25	1	45.40	45.60	19	8,931	0.21%
2023/05/23	1	45.50	1.1	45.69	45.40	-0.1	8,963	0.00%
2023/05/22	2	45.45	4	45.45	45.50	-2	8,960	-0.02%
2023/05/18	0	0.00	30	44.85	44.85	-30	8,996	-0.33%
2023/05/17	0	0.00	2	44.70	44.70	-2	9,283	-0.02%
2023/05/15	1	44.05	0	0.00	44.05	1	9,356	0.01%
2023/05/09	75	44.96	7	44.46	44.45	68	9,511	0.71%
2023/05/08	3	45.20	2	45.59	45.45	1	9,438	0.01%
2023/05/04	0	44.80	0	0.00	44.70	0	9,540	0.00%
2023/05/02	1	44.80	0	0.00	44.85	1	9,999	0.01%
2023/04/26	2	42.93	0	0.00	43.25	2	10,176	0.02%
2023/04/25	1.1	44.24	0	0.00	43.40	1.1	10,141	0.01%
2023/04/24	8	44.16	0	0.00	44.05	8	10,117	0.08%
2023/04/21	5	44.45	0	0.00	44.20	5	10,201	0.05%
2023/04/20	0.1	44.95	4	44.85	44.85	-3.9	10,184	-0.04%
2023/04/19	0.1	45.15	7	45.09	45.05	-6.9	10,215	-0.07%
2023/04/18	0	0.00	4	45.30	45.35	-4	10,145	-0.04%
2023/04/17	1	45.75	2	45.40	45.70	-1	10,104	-0.01%
2023/04/14	2	45.50	0	0.00	45.35	2	10,046	0.02%
2023/04/13	1	45.45	0	0.00	45.45	1	10,047	0.01%
2023/04/12	2	45.35	0	0.00	45.30	2	10,044	0.02%
2023/04/11	0	0.00	3	44.88	44.80	-3	9,940	-0.03%
2023/04/07	0	0.00	4	44.80	44.85	-4	9,949	-0.04%
2023/04/06	1	44.85	4	45.00	44.85	-3	10,057	-0.03%
2023/03/31	0	45.64	0	0.00	45.50	0	10,114	0.00%
2023/03/29	1	45.40	0	0.00	45.40	1	11,252	0.01%
2023/03/28	1	45.30	1	45.40	45.35	0	11,750	0.00%
2023/03/27	1	45.50	7.1	45.50	45.50	-6.1	12,350	-0.05%
2023/03/24	0	0.00	2	45.30	45.15	-2	12,834	-0.02%
2023/03/23	1	45.30	0	0.00	45.25	1	13,167	0.01%
2023/03/22	1	45.55	0	0.00	45.50	1	13,439	0.01%
2023/03/20	8	45.20	0	0.00	45.20	8	14,144	0.06%
2023/03/16	1.1	44.58	2	44.80	44.50	-0.9	14,219	-0.01%
2023/03/15	9.1	46.13	2	46.20	45.80	7.1	14,140	0.05%
2023/03/14	24.1	47.05	19.2	47.11	46.55	4.9	14,124	0.03%
2023/03/13	2	45.15	3	45.07	45.35	-1	13,791	-0.01%
2023/03/10	0	0.00	2	44.50	44.40	-2	13,477	-0.01%
2023/03/09	0	0.00	7	44.71	44.70	-7	13,485	-0.05%
2023/03/08	2	45.10	2	44.90	45.10	0	13,415	0.00%
2023/03/07	2	45.10	2	44.95	45.00	0	13,319	0.00%
2023/03/06	9	44.49	2.1	44.02	44.50	6.9	13,125	0.05%
2023/03/03	2	43.58	2	43.63	43.60	0	12,992	0.00%
2023/02/23	0	0.00	0	43.40	43.60	0	13,118	0.00%
2023/02/20	2	43.40	0	0.00	43.50	2	13,750	0.01%
2023/02/16	8	43.11	5	43.15	43.10	3	14,818	0.02%
2023/02/15	0	0.00	3	42.95	42.90	-3	14,935	-0.02%
2023/02/14	3	43.90	0	0.00	43.95	3	14,645	0.02%
2023/02/13	0	0.00	2	44.05	44.15	-2	14,664	-0.01%
2023/02/10	0	0.00	1	43.80	43.80	-1	14,750	-0.01%
2023/02/08	5	44.22	5	44.25	44.20	0	14,944	0.00%
2023/02/06	2	43.95	0	0.00	43.95	2	14,902	0.01%
2023/02/03	0	0.00	2	44.15	44.20	-2	14,902	-0.01%
2023/02/02	1	44.40	3.1	44.68	44.95	-2.1	14,847	-0.01%
2023/02/01	14	45.14	5	44.68	44.90	9	14,751	0.06%
2023/01/31	2	44.60	1	45.00	44.80	1	14,533	0.01%
2023/01/30	5	44.09	1	43.80	44.30	4	14,397	0.03%
2023/01/17	2	43.50	0	0.00	43.50	2	14,281	0.01%
2023/01/13	0	0.00	1	43.60	43.00	-1	14,313	-0.01%
2023/01/12	0	0.00	1	43.70	43.40	-1	14,410	-0.01%
2023/01/11	0	0.00	2	43.55	43.20	-2	14,393	-0.01%
2023/01/10	0	0.00	6	43.23	42.90	-6	14,346	-0.04%
2023/01/09	0	0.00	1	42.80	42.75	-1	14,339	-0.01%
2023/01/06	0	0.00	4	42.14	42.30	-4	14,457	-0.03%
2023/01/05	0	0.00	2	42.35	42.25	-2	14,714	-0.01%
2023/01/03	2	42.50	3	42.48	42.60	-1	14,803	-0.01%
2022/12/29	0.1	41.55	3	41.20	41.35	-2.9	14,795	-0.02%
2022/12/28	2	42.20	0	0.00	41.65	2	14,922	0.01%
2022/12/27	3	42.13	1	42.25	42.25	2	15,021	0.01%
2022/12/26	1	42.30	1	42.70	42.10	0	15,103	0.00%
2022/12/23	2	42.95	4	43.13	43.15	-2	15,177	-0.01%
2022/12/22	3	42.93	1	42.80	44.00	2	15,033	0.01%
2022/12/21	11	42.80	9	42.81	43.00	2	14,606	0.01%
2022/12/20	1	42.25	1	41.35	41.50	0	14,020	0.00%
2022/12/19	5	42.25	0	0.00	42.00	5	13,648	0.04%
2022/12/16	3	44.25	8	44.09	43.55	-5	13,086	-0.04%
2022/12/15	2	44.85	5	44.91	44.75	-3	12,606	-0.02%
2022/12/14	1.1	43.71	2	44.15	44.20	-0.9	12,315	-0.01%
2022/12/13	2	44.05	6	43.78	43.60	-4	12,024	-0.03%
2022/12/12	12	42.54	11	42.37	42.45	1	11,484	0.01%
2022/12/09	1	43.20	12	43.31	43.15	-11	11,255	-0.10%
2022/12/08	6	42.79	5	43.06	43.20	1	11,166	0.01%
2022/12/07	18	43.18	15	43.09	43.10	3	11,063	0.03%
2022/12/06	13.1	42.74	5	43.37	42.80	8.1	10,897	0.07%
2022/12/05	5	43.01	6	42.63	43.30	-1	10,634	-0.01%
2022/12/02	0	0.00	0	40.60	40.50	0	9,993	0.00%
2022/12/01	0	0.00	14.1	40.73	40.50	-14.1	10,017	-0.14%
2022/11/30	8	40.38	11	40.28	40.25	-3	9,943	-0.03%
2022/11/29	0	0.00	1	39.85	40.15	-1	9,927	-0.01%
2022/11/28	1	39.60	0	0.00	39.55	1	9,958	0.01%
2022/11/24	0	0.00	1	40.00	40.05	-1	10,023	-0.01%
2022/11/23	4	39.98	4	39.88	39.85	0	10,015	0.00%
2022/11/22	1.3	39.61	0	0.00	39.80	1.3	10,063	0.01%
2022/11/21	4	40.10	0	0.00	40.15	4	10,088	0.04%
2022/11/18	11	40.09	2	39.90	39.90	9	10,079	0.09%
2022/11/16	28	41.75	4	41.19	40.85	24	9,873	0.24%
2022/11/15	31	41.52	2	41.60	41.30	29	9,570	0.30%
2022/11/14	1	40.10	1	40.60	40.80	0	9,242	0.00%
2022/11/11	1	39.50	1	39.90	39.25	0	9,020	0.00%
2022/11/09	0	0.00	2	39.88	39.60	-2	9,324	-0.02%
2022/11/08	3	39.45	2.1	39.62	39.45	0.9	9,820	0.01%
2022/11/07	2	38.78	6	38.92	39.40	-4	10,501	-0.04%
2022/11/02	0	0.00	3	38.17	38.05	-3	10,278	-0.03%
2022/10/28	0.1	38.10	0	0.00	37.80	0.1	10,252	0.00%
2022/10/26	2	38.35	2	38.15	38.15	0	10,434	0.00%
2022/10/25	3	38.32	4	38.55	38.75	-1	10,655	-0.01%
2022/10/24	4	38.75	5	39.15	38.70	-1	10,661	-0.01%
2022/10/21	6	38.72	3	38.72	38.45	3	10,610	0.03%
2022/10/19	4	38.80	1	38.15	38.15	3	10,544	0.03%
2022/10/18	2	39.00	2	39.40	38.90	0	10,689	0.00%
2022/10/17	2	38.15	0	0.00	39.10	2	10,730	0.02%
2022/10/14	0	0.00	4	38.95	39.10	-4	10,733	-0.04%
2022/10/13	2	39.15	2	39.70	37.20	0	10,777	0.00%
2022/10/11	0	0.00	5	38.70	38.45	-5	10,944	-0.05%
2022/10/06	0	0.00	1	38.75	39.20	-1	10,921	-0.01%
2022/10/05	7	39.54	1	39.90	39.20	6	10,898	0.06%
2022/10/04	4	38.63	0	0.00	39.30	4	10,783	0.04%
2022/10/03	2	37.00	3	37.97	38.10	-1	10,661	-0.01%
2022/09/30	2	35.15	7	37.56	37.80	-5	10,679	-0.05%
2022/09/28	1	35.60	0	0.00	35.25	1	10,558	0.01%
2022/09/26	2	38.15	10	37.60	37.20	-8	10,454	-0.08%
2022/09/22	5	38.95	0	0.00	39.00	5	10,588	0.05%
2022/09/21	1	39.55	0	0.00	38.85	1	10,574	0.01%
2022/09/20	0	0.00	1	39.10	39.35	-1	10,530	-0.01%
2022/09/19	1	39.55	0	39.10	39.00	1	10,591	0.01%
2022/09/16	1	39.05	0	0.00	39.00	1	10,671	0.01%
2022/09/15	0	0.00	2	39.73	39.60	-2	10,794	-0.02%
2022/09/13	3	40.00	2	39.90	40.00	1	11,066	0.01%
2022/09/12	2	39.70	10	39.80	39.85	-8	11,356	-0.07%
2022/09/08	2	38.73	6	38.73	39.10	-4	11,407	-0.04%
2022/09/07	3	37.53	0	0.00	37.50	3	11,508	0.03%
2022/09/06	1	38.35	3	37.68	37.80	-2	11,585	-0.02%
2022/09/05	0	0.00	4	37.75	37.85	-4	11,855	-0.03%
2022/09/02	1	38.20	1	38.10	38.05	0	12,013	0.00%
2022/09/01	3	38.63	0	0.00	38.65	3	11,982	0.03%
2022/08/31	2	39.30	0.1	39.45	39.55	1.9	11,877	0.02%
2022/08/30	0.1	39.50	3	39.73	39.70	-3	11,907	-0.02%
2022/08/29	5	39.10	0	0.00	39.40	5	11,903	0.04%
2022/08/26	5	40.73	0	40.60	40.45	5	11,929	0.04%
2022/08/25	1	40.60	5	40.38	40.35	-4	11,897	-0.03%
2022/08/24	2	40.43	1	40.20	40.15	1	11,867	0.01%
2022/08/23	0	0.00	1	39.75	39.85	-1	11,826	-0.01%
2022/08/19	12	40.59	0	0.00	40.65	12	11,942	0.10%
2022/08/18	12	39.78	24.8	40.66	40.65	-12.8	11,930	-0.11%
2022/08/17	11	39.77	6	39.76	39.55	5	11,527	0.04%
2022/08/16	1	39.40	3	39.33	39.20	-2	11,415	-0.02%
2022/08/15	20	39.91	11	39.71	39.90	9	11,331	0.08%
2022/08/12	39	38.63	22	38.22	39.15	17	10,931	0.16%
2022/08/11	0	0.00	3	35.65	35.70	-3	10,485	-0.03%
2022/08/10	1	35.25	2	35.25	35.20	-1	10,598	-0.01%
2022/08/09	2	34.90	10	35.10	35.15	-8	10,671	-0.07%
2022/08/08	1	35.30	1	35.30	35.40	0	10,751	0.00%
2022/08/05	2	34.68	0	0.00	34.90	2	10,838	0.02%
2022/08/03	15	34.50	0	0.00	34.50	15	11,353	0.13%
2022/08/01	8	36.28	11	36.12	36.20	-3	11,541	-0.03%
2022/07/29	1	34.70	0	0.00	34.90	1	11,473	0.01%
2022/07/26	1	34.95	0	0.00	35.10	1	12,006	0.01%
2022/07/25	4	35.91	10	36.01	36.00	-6	12,154	-0.05%
2022/07/21	2	34.78	1	35.05	35.05	1	12,496	0.01%
2022/07/20	1	34.70	1	34.80	34.85	0	13,085	0.00%
2022/07/19	6	35.83	3	35.80	36.05	3	13,222	0.02%
2022/07/18	0	0.00	0.1	34.65	35.10	-0.1	13,270	0.00%
2022/07/15	0	33.93	0	0.00	33.95	0	13,581	0.00%
2022/07/14	3	33.70	0	0.00	34.35	3	14,020	0.02%
2022/07/13	0	34.08	0	0.00	33.80	0	14,450	0.00%
2022/07/11	0	0.00	2	34.60	34.75	-2	16,432	-0.01%
2022/07/08	1	35.25	0.1	34.85	35.20	1	17,518	0.01%
2022/07/07	1	33.20	1.1	33.64	34.15	-0.1	17,960	0.00%
2022/07/06	0	33.50	2.5	33.29	33.20	-2.5	18,262	-0.01%
2022/07/05	12	34.04	1	33.85	34.30	11	18,742	0.06%
2022/07/04	0	0.00	11	33.14	33.40	-11	19,064	-0.06%
2022/07/01	1	33.31	1.2	34.15	33.10	-0.2	19,182	0.00%
2022/06/30	2	33.93	2	33.80	33.85	0	19,088	0.00%
2022/06/29	2	35.30	1	35.00	35.25	1	19,044	0.01%
2022/06/28	3	35.63	2	35.60	35.55	1	19,123	0.01%
2022/06/24	1	35.20	1	35.30	35.00	0	19,434	0.00%
2022/06/23	0	35.20	0.6	35.30	34.90	-0.6	19,826	0.00%
2022/06/22	13.1	35.49	0	0.00	35.30	13.1	19,939	0.07%
2022/06/21	1	36.40	2	36.98	37.10	-1	20,052	0.00%
2022/06/20	1	36.10	5	37.70	35.40	-4	20,063	-0.02%
2022/06/16	1	38.60	0	0.00	38.55	1	20,302	0.00%
2022/06/15	0	0.00	1	40.10	40.05	-1	20,177	0.00%
2022/06/14	2	40.50	1	40.10	40.10	1	20,186	0.00%
2022/06/13	10	41.70	0	0.00	41.55	10	20,189	0.05%
2022/06/08	1	44.05	0	0.00	43.65	1	20,746	0.00%
2022/06/06	0	43.60	14	43.12	43.50	-14	21,937	-0.06%
2022/06/02	0	0.00	3	43.15	43.05	-3	23,276	-0.01%
2022/05/30	0	0.00	11	43.96	43.95	-11	25,052	-0.04%
2022/05/27	0	0.00	4	43.30	43.30	-4	25,972	-0.02%
2022/05/26	1	43.45	40	43.15	43.10	-39	27,434	-0.14%
2022/05/25	5	43.80	0	0.00	44.00	5	28,106	0.02%
2022/05/23	2	44.73	2	44.15	44.75	0	29,280	0.00%
2022/05/20	4	43.85	7	44.01	44.00	-3	30,567	-0.01%
2022/05/19	10	42.70	15	42.56	42.80	-5	32,307	-0.02%
2022/05/18	2	44.30	2	44.63	44.35	0	32,193	0.00%
2022/05/17	0	0.00	4	44.00	43.40	-4	32,340	-0.01%
2022/05/16	2	43.65	1	43.60	43.40	1	32,550	0.00%
2022/05/13	6	43.70	0	0.00	44.05	6	32,778	0.02%
2022/05/12	1	44.45	1	44.35	43.20	0	32,971	0.00%
2022/05/11	10	44.50	1	44.45	44.20	9	33,247	0.03%
2022/05/10	2	42.88	1	43.10	43.25	1	33,356	0.00%
2022/05/06	2	44.70	12	44.70	45.00	-10	33,997	-0.03%
2022/05/05	0	0.00	8	45.43	45.90	-8	34,340	-0.02%
2022/05/04	9	44.41	5	44.52	44.25	4	34,184	0.01%
2022/05/03	5	44.13	1	44.00	44.80	4	34,135	0.01%
2022/04/29	12	44.44	2	44.45	44.40	10	34,173	0.03%
2022/04/28	17	44.58	2	44.73	44.40	15	34,662	0.04%
2022/04/27	7	44.73	14	44.51	44.40	-7	34,657	-0.02%
2022/04/26	10	47.33	2	46.20	46.20	8	34,331	0.02%
2022/04/25	9	48.64	10	48.58	48.50	-1	33,674	0.00%
2022/04/22	3.4	50.51	10	50.20	50.20	-6.6	33,346	-0.02%
2022/04/21	10	51.75	12	51.05	50.60	-2	33,109	-0.01%
2022/04/20	29	52.54	17	52.65	52.20	12	32,891	0.04%
2022/04/19	15	53.27	5	53.72	53.90	10	32,581	0.03%
2022/04/18	18	53.98	14	54.06	53.00	4	32,184	0.01%
2022/04/15	8	55.70	25.2	55.53	55.00	-17.2	31,634	-0.05%
2022/04/14	14	53.97	44.1	54.28	54.00	-30.1	30,359	-0.10%
2022/04/13	5	52.38	7.3	52.59	53.00	-2.3	29,278	-0.01%
2022/04/12	38	51.61	39	51.94	51.70	-1	28,859	0.00%
2022/04/11	14	51.82	23.1	51.63	51.70	-9.1	28,640	-0.03%
2022/04/08	5	50.76	6	50.58	51.00	-1	28,184	0.00%
2022/04/07	0	0.00	8	49.28	48.75	-8	27,881	-0.03%
2022/04/06	5	49.35	0	0.00	49.80	5	27,734	0.02%
2022/04/01	1	49.10	1	48.45	49.50	0	27,704	0.00%
2022/03/31	3	49.18	3	49.27	49.00	0	27,783	0.00%
2022/03/30	3	49.03	15	48.98	49.35	-12	27,849	-0.04%
2022/03/29	4.1	49.20	1	48.95	49.00	3.1	27,771	0.01%
2022/03/28	7	49.74	3	49.70	49.95	4	27,694	0.01%
2022/03/25	2	51.90	4	52.13	52.20	-2	27,615	-0.01%
2022/03/24	10	51.80	16	51.58	51.70	-6	27,879	-0.02%
2022/03/23	2	50.60	2	51.00	51.20	0	28,176	0.00%
2022/03/22	4	50.93	6	51.20	50.90	-2	28,074	-0.01%
2022/03/21	20	50.51	15	50.45	50.20	5	27,802	0.02%
2022/03/18	22	49.30	24	49.38	49.40	-2	27,719	-0.01%
2022/03/17	1	49.05	0	0.00	49.05	1	28,002	0.00%
2022/03/16	2	49.00	5	48.90	48.65	-3	28,087	-0.01%
2022/03/15	8	49.17	1	48.80	48.40	7	27,987	0.03%
2022/03/14	2	49.95	3	49.93	50.30	-1	28,451	0.00%
2022/03/11	1	50.80	2	50.30	49.90	-1	28,866	0.00%
2022/03/10	10	49.82	18	49.49	49.75	-8	28,819	-0.03%
2022/03/09	23	49.97	8	49.61	49.45	15	28,546	0.05%
2022/03/08	43.1	53.04	61	51.03	50.10	-17.9	27,909	-0.06%
2022/03/07	26	53.11	9	53.36	52.70	17	26,610	0.06%
2022/03/04	58.3	53.76	52	53.42	53.30	6.3	25,975	0.02%
2022/03/03	16	53.83	26	53.53	53.70	-10	25,921	-0.04%
2022/03/02	28	53.89	17.1	53.62	53.30	11	26,163	0.04%
2022/03/01	23	53.44	20.1	54.36	53.10	2.9	25,806	0.01%
2022/02/25	18	51.91	20.1	52.14	52.40	-2.1	25,171	-0.01%
2022/02/24	10	50.89	12	50.93	50.00	-2	24,996	-0.01%
2022/02/23	13.5	52.32	8	52.51	52.20	5.5	24,477	0.02%
2022/02/22	78	53.06	76	52.06	51.50	2	24,043	0.01%
2022/02/21	53	52.67	84.1	52.95	53.00	-31.1	22,923	-0.14%
2022/02/18	1	49.35	5.1	49.17	49.35	-4.1	21,290	-0.02%
2022/02/17	12	48.62	76.1	48.41	48.70	-64.1	21,620	-0.30%
2022/02/16	6	48.83	21	49.08	48.60	-15	21,735	-0.07%
2022/02/15	31	49.29	34	49.13	48.85	-3	22,306	-0.01%
2022/02/14	14	48.63	22	48.69	49.00	-8	23,658	-0.03%
2022/02/11	46	48.99	31	49.21	49.00	15	23,657	0.06%
2022/02/10	11	49.17	17	49.17	49.05	-6	24,768	-0.02%
2022/02/09	6	48.54	8.4	48.91	48.50	-2.4	26,164	-0.01%
2022/02/08	0	0.00	43	47.82	48.05	-43	25,747	-0.17%
2022/02/07	3	46.48	4	47.06	47.50	-1	25,531	0.00%
2022/01/26	1	44.00	11	44.21	44.10	-10	25,252	-0.04%
2022/01/25	13	44.85	3.3	44.26	44.20	9.7	25,659	0.04%
2022/01/24	11	44.70	9	44.62	44.70	2	26,549	0.01%
2022/01/21	56	45.63	59	45.87	45.55	-3	26,751	-0.01%
2022/01/20	0	0.00	1	44.50	45.45	-1	26,341	0.00%
2022/01/19	8	43.95	0.1	43.90	43.70	8	26,647	0.03%
2022/01/18	0	44.55	0	0.00	44.35	0	26,715	0.00%
2022/01/17	1	43.95	2	44.20	44.20	-1	26,777	0.00%
2022/01/14	7.1	44.30	1	44.15	44.25	6.1	27,100	0.02%
2022/01/13	4	45.26	3	45.37	45.15	1	27,489	0.00%
2022/01/12	66.1	44.83	1	44.55	44.55	65.1	27,455	0.24%
2022/01/11	7	43.93	1	44.05	44.10	6	27,513	0.02%
2022/01/10	6.1	43.99	1	44.00	44.05	5.1	27,959	0.02%
2022/01/07	6	44.65	2	45.23	44.60	4	28,085	0.01%
2022/01/06	10	45.15	1	45.20	45.20	9	28,276	0.03%
2022/01/05	19	45.22	1	45.60	45.05	18	28,627	0.06%
2022/01/04	0.1	45.50	2	45.30	45.30	-1.9	28,811	-0.01%
2022/01/03	1	45.80	1	45.85	45.80	0	28,948	0.00%
2021/12/30	0	0.00	1	46.15	46.25	-1	29,092	0.00%
2021/12/29	0.2	46.40	5	46.45	46.35	-4.9	29,190	-0.02%
2021/12/28	0	0.00	4	46.20	46.35	-4	29,352	-0.01%
2021/12/27	2	46.25	4	46.40	46.15	-2	29,712	-0.01%
2021/12/24	10	47.13	5.7	47.34	46.80	4.3	29,868	0.01%
2021/12/23	4	47.36	4	47.38	47.35	0	29,994	0.00%
2021/12/22	14	47.64	1	47.45	47.45	13	30,262	0.04%
2021/12/21	20	47.62	6	47.55	47.90	14	30,252	0.05%
2021/12/20	18.7	48.26	25	48.74	48.75	-6.3	30,013	-0.02%
2021/12/17	14	48.05	7	48.02	47.65	7	29,641	0.02%
2021/12/16	2	46.95	10	46.90	47.10	-8	29,247	-0.03%
2021/12/15	1	46.80	45	46.95	47.00	-44	29,461	-0.15%
2021/12/14	4.1	46.96	21.3	47.20	46.70	-17.2	29,633	-0.06%
2021/12/13	2	48.10	13	47.97	47.90	-11	29,623	-0.04%
2021/12/10	10.2	47.35	20	47.42	47.00	-9.8	29,509	-0.03%
2021/12/09	11.1	47.85	10	47.30	47.30	1.1	29,827	0.00%
2021/12/08	54	48.18	38	47.96	47.60	16	30,311	0.05%
2021/12/07	2.1	47.25	15	47.67	47.95	-12.9	29,991	-0.04%
2021/12/06	1	46.55	0	0.00	46.20	1	29,525	0.00%
2021/12/03	0	0.00	7	46.64	46.20	-7	29,605	-0.02%
2021/12/01	13	46.17	10	45.94	46.20	3	29,959	0.01%
2021/11/30	3	46.08	3	46.23	46.05	0	30,063	0.00%
2021/11/29	18	46.19	7	46.47	46.20	11	30,010	0.04%
2021/11/26	26.3	47.71	32	47.74	47.75	-5.8	30,027	-0.02%
2021/11/25	16	47.89	18	47.70	47.65	-2	29,704	-0.01%
2021/11/24	36	46.59	34	47.05	47.05	2	29,565	0.01%
2021/11/23	36.1	45.89	9	45.78	45.65	27.1	29,073	0.09%
2021/11/22	4	44.00	1	44.30	44.65	3	29,884	0.01%
2021/11/19	4	43.94	115	44.42	43.70	-111	30,030	-0.37%	大賣/鉅額交易
2021/11/18	102.1	44.86	8	44.61	44.55	94.1	30,294	0.31%	大買/
2021/11/17	4	45.55	0	0.00	45.05	4	30,370	0.01%
2021/11/16	7.2	47.07	12	46.28	45.45	-4.9	30,546	-0.02%
2021/11/15	13.3	47.08	28	47.10	46.75	-14.7	30,484	-0.05%
2021/11/12	43	49.32	43	48.94	48.30	0	31,117	0.00%
2021/11/11	13	49.24	21.1	49.13	49.40	-8.1	31,100	-0.03%
2021/11/10	7.1	46.80	13	46.61	46.75	-5.9	30,032	-0.02%
2021/11/09	46.1	47.17	34	47.16	46.90	12.1	30,377	0.04%
2021/11/08	27	45.52	38	45.88	46.35	-11	29,604	-0.04%
2021/11/05	3.1	42.27	3	42.50	42.15	0.1	28,942	0.00%
2021/11/04	6	41.94	9	42.31	42.55	-3	29,010	-0.01%
2021/11/03	4.2	40.73	6	41.55	41.75	-1.8	29,328	-0.01%
2021/11/02	8	40.83	18	40.76	40.30	-10	29,348	-0.03%
2021/11/01	41.5	41.90	19	41.24	41.10	22.5	29,188	0.08%
2021/10/29	3	44.37	2	44.60	44.15	1	28,525	0.00%
2021/10/28	2.2	44.90	1	45.10	44.95	1.2	28,490	0.00%
2021/10/27	3	45.10	25	45.08	45.10	-22	28,676	-0.08%
2021/10/26	1	45.40	2	45.55	45.15	-1	28,861	0.00%
2021/10/25	3	45.25	14.4	45.21	45.15	-11.4	29,402	-0.04%
2021/10/22	6.3	45.19	1	45.20	45.05	5.3	30,261	0.02%
2021/10/21	5	45.89	7	45.79	46.30	-2	30,821	-0.01%
2021/10/20	1	44.50	13	44.55	44.55	-12	31,203	-0.04%
2021/10/19	2	44.55	3	44.47	44.50	-1	31,961	0.00%
2021/10/18	2	45.89	0	0.00	45.00	2	33,279	0.01%
2021/10/15	6	44.97	3	44.88	44.90	3	34,479	0.01%
2021/10/14	1	44.75	15	44.70	44.75	-14	35,965	-0.04%
2021/10/13	0	0.00	34.1	44.62	44.60	-34.1	38,464	-0.09%
2021/10/12	5	44.70	5	44.68	44.60	0	39,356	0.00%
2021/10/08	0	0.00	11	44.50	44.55	-11	40,508	-0.03%
2021/10/07	1	44.35	19	44.35	44.65	-18	41,538	-0.04%
2021/10/05	1	44.60	10.3	44.42	44.90	-9.3	45,729	-0.02%
2021/10/04	0	0.00	31	44.50	44.20	-31	46,599	-0.07%
2021/10/01	7	45.04	12	45.01	45.10	-5	47,959	-0.01%
2021/09/30	2	45.85	1	46.10	45.85	1	49,915	0.00%
2021/09/29	7	45.06	4	44.95	45.00	3	51,403	0.01%
2021/09/28	0.1	45.20	7.1	45.06	45.00	-7.1	53,570	-0.01%
2021/09/27	3	45.65	1	46.20	45.30	2	57,480	0.00%
2021/09/24	5	45.79	1	46.35	45.70	4	62,167	0.01%
2021/09/23	2	45.90	3	46.23	45.80	-1	69,601	0.00%
2021/09/22	11.1	45.75	9	45.74	45.75	2.1	76,836	0.00%
2021/09/17	1	48.25	2	47.90	47.75	-1	80,788	0.00%
2021/09/16	32	48.57	54	48.48	48.40	-22	82,968	-0.03%
2021/09/15	13	48.57	58	48.72	48.75	-45	83,489	-0.05%
2021/09/14	54	49.48	36	49.45	49.30	18	84,968	0.02%
2021/09/13	66	50.31	21	50.09	50.50	45	86,300	0.05%
2021/09/10	31	49.08	8	49.33	48.75	23	86,105	0.03%
2021/09/09	13	47.72	15.1	47.97	47.90	-2.1	86,148	0.00%
2021/09/08	2	48.70	16	47.53	47.05	-14	86,592	-0.02%
2021/09/07	19	49.20	11	49.32	48.35	8	86,871	0.01%
2021/09/06	2.1	49.33	12	49.95	49.20	-9.9	86,924	-0.01%
2021/09/03	10	49.73	6	49.50	48.85	4	87,286	0.00%
2021/09/02	21.1	50.28	4	49.00	48.60	17.1	87,905	0.02%
2021/09/01	11	50.35	5.1	50.62	50.20	5.9	88,583	0.01%
2021/08/31	22	50.22	13	50.50	50.60	9	88,670	0.01%
2021/08/30	19.1	50.26	15.4	50.16	49.95	3.7	89,428	0.00%
2021/08/27	33	49.55	33	49.04	50.20	0	90,186	0.00%
2021/08/26	59	50.98	61	50.37	49.00	-2	90,929	0.00%
2021/08/25	8	47.96	14	47.86	48.10	-6	92,275	-0.01%
2021/08/24	110.1	47.62	114	47.97	48.35	-3.9	93,545	0.00%	大買/大賣/
2021/08/23	11	47.25	10.1	47.70	47.70	0.9	96,102	0.00%
2021/08/20	15.1	46.44	14	46.81	46.00	1.1	97,374	0.00%
2021/08/19	24.3	47.76	10	47.47	46.55	14.3	98,081	0.01%
2021/08/18	32.1	46.63	76	46.85	48.55	-43.9	98,353	-0.04%
2021/08/17	31.7	49.51	44	48.73	47.00	-12.3	97,910	-0.01%
2021/08/16	20.1	50.78	15	50.68	50.40	5.1	97,863	0.01%
2021/08/13	44	52.72	7	52.44	52.30	37	98,613	0.04%
2021/08/12	45	52.56	26	53.06	53.50	19	99,398	0.02%
2021/08/11	46	52.23	20	51.91	50.90	26	100,420	0.03%
2021/08/10	2	51.65	0	0.00	50.90	2	99,818	0.00%
2021/08/09	4.1	52.25	6	51.90	51.50	-2	101,040	0.00%
2021/08/06	19	51.07	3	50.87	51.00	16	102,182	0.02%
2021/08/05	12	51.04	0	0.00	50.90	12	103,966	0.01%
2021/08/04	5	52.82	4	53.30	52.20	1	105,230	0.00%
2021/08/03	4	53.20	2.3	53.34	53.50	1.7	108,385	0.00%
2021/08/02	9.3	52.82	12	53.42	54.10	-2.7	110,971	0.00%
2021/07/30	11.2	53.23	11	53.25	52.00	0.2	111,955	0.00%
2021/07/29	9.2	53.07	11	52.35	53.60	-1.8	113,192	0.00%
2021/07/28	30.1	51.74	6	51.97	51.30	24.1	114,079	0.02%
2021/07/27	17.1	52.17	32	52.48	51.60	-14.9	115,128	-0.01%
2021/07/26	37	53.22	31	52.96	52.80	6	116,132	0.01%
2021/07/23	4	55.02	10	55.00	55.20	-6	116,839	-0.01%
2021/07/22	24	55.03	61.4	56.02	53.60	-37.3	116,605	-0.03%
2021/07/21	66	58.90	63	57.82	56.50	3	116,067	0.00%
2021/07/20	108	59.58	72	59.19	58.40	36	115,458	0.03%	大買/
2021/07/19	137	60.35	73	60.57	60.00	64	115,103	0.06%	大買/
2021/07/16	108	58.68	124	58.69	58.30	-16	115,684	-0.01%	大買/大賣/
2021/07/15	27.4	56.55	21.5	56.94	58.50	5.9	116,177	0.01%
2021/07/14	26	54.49	36	55.09	54.40	-10	116,278	-0.01%
2021/07/13	44.3	58.69	59	57.40	56.30	-14.7	116,504	-0.01%
2021/07/12	45	59.10	35.2	60.30	59.60	9.8	116,141	0.01%
2021/07/09	30	57.34	19.1	57.19	56.90	10.9	114,318	0.01%
2021/07/08	68.1	57.75	105	56.53	58.00	-36.9	115,233	-0.03%	大賣/
2021/07/07	98.2	58.30	47	57.53	57.10	51.2	114,284	0.04%
2021/07/06	64.1	61.10	92.1	59.99	59.50	-28	113,346	-0.02%
2021/07/05	74.2	61.52	78	61.44	60.50	-3.8	112,774	0.00%
2021/07/02	209.3	61.29	185	61.03	59.90	24.3	112,517	0.02%	大買/大賣/
2021/07/01	202.2	60.50	305.2	60.27	60.30	-103	110,796	-0.09%	大買/大賣/鉅額交易
2021/06/30	334.4	61.06	257.2	61.22	59.50	77.2	106,551	0.07%	大買/大賣/
2021/06/29	254.3	56.34	206	56.63	57.90	48.3	99,335	0.05%	大買/大賣/
2021/06/28	89	51.07	108.3	51.49	52.70	-19.3	92,252	-0.02%	大賣/
2021/06/25	94.1	48.54	114	48.66	47.95	-20	88,275	-0.02%	大賣/
2021/06/24	24	47.31	27	47.02	46.50	-3	86,098	0.00%
2021/06/23	81.1	47.31	25	46.40	45.80	56.1	85,332	0.07%
2021/06/22	71	46.80	59	46.97	48.00	12	83,604	0.01%
2021/06/21	9	43.92	2	44.03	43.80	7	81,795	0.01%
2021/06/18	3	45.78	21	45.61	45.50	-18	81,400	-0.02%
2021/06/17	34.1	46.84	31	46.95	45.95	3.1	80,959	0.00%
2021/06/16	18.1	47.12	28	46.92	45.75	-9.9	80,404	-0.01%
2021/06/15	18	46.89	2	46.65	47.05	16	79,901	0.02%
2021/06/11	30	46.44	44	46.32	45.95	-14	79,516	-0.02%
2021/06/10	13.1	45.81	32	45.64	46.55	-18.9	79,163	-0.02%
2021/06/09	26	46.17	81	46.57	45.75	-55	78,380	-0.07%
2021/06/08	10	48.10	13	48.13	47.80	-3	77,628	0.00%
2021/06/07	42.1	48.35	83	46.00	47.60	-40.9	77,228	-0.05%
2021/06/04	50	49.68	47	49.54	48.60	3	76,205	0.00%
2021/06/03	44	49.15	45	49.17	48.80	-1	75,253	0.00%
2021/06/02	141	49.23	96	49.83	49.05	45	74,534	0.06%	大買/
2021/06/01	42.2	47.06	94	46.74	47.90	-51.8	72,757	-0.07%
2021/05/31	127	47.87	63	47.28	46.00	64	72,920	0.09%	大買/
2021/05/28	43	44.56	170	43.87	44.95	-127	70,381	-0.18%	大賣/鉅額交易
2021/05/27	81	41.33	79	41.56	40.90	2	69,091	0.00%
2021/05/26	8	39.84	10	40.14	40.70	-2	68,443	0.00%
2021/05/25	39	39.64	12	40.40	39.75	27	67,979	0.04%
2021/05/24	7	39.84	35	40.29	40.20	-28	67,863	-0.04%
2021/05/21	72	39.89	35	40.02	40.30	37	67,958	0.05%
2021/05/20	62	40.18	112	40.16	39.50	-50	66,983	-0.07%	大賣/
2021/05/19	74	39.99	29	40.48	41.50	45	65,721	0.07%
2021/05/18	83	36.61	18	37.59	37.75	65	64,142	0.10%
2021/05/17	107	35.02	73	35.10	34.35	34	63,937	0.05%	大買/
2021/05/14	44	39.46	27	38.61	37.40	17	62,629	0.03%
2021/05/13	132	40.20	183	39.81	39.35	-51	60,892	-0.08%	大買/大賣/
2021/05/12	67.5	45.89	69	44.26	43.70	-1.5	58,931	0.00%
2021/05/11	148.5	51.34	93	50.88	48.55	55.5	57,459	0.10%	大買/
2021/05/10	128	52.31	77	51.74	53.00	51	54,145	0.09%	大買/
2021/05/07	66	48.55	52	48.65	49.40	14	51,262	0.03%
2021/05/06	70	48.54	41	48.49	49.45	29	49,859	0.06%
2021/05/05	19	46.03	50	46.01	45.95	-31	48,126	-0.06%
2021/05/04	90	45.31	108	46.82	43.70	-18	46,697	-0.04%	大賣/
2021/05/03	81	49.09	145	49.91	48.45	-64	45,015	-0.14%	大賣/
2021/04/29	108	48.11	212	48.15	48.00	-104	43,382	-0.24%	大買/大賣/鉅額交易
2021/04/28	58	47.03	115	46.74	46.45	-57	41,922	-0.14%	大賣/
2021/04/27	36.1	48.69	53	48.65	47.85	-16.9	41,642	-0.04%
2021/04/26	126	48.06	6	48.22	48.70	120	40,781	0.29%	大買/鉅額交易
2021/04/23	60	46.55	23.8	46.41	45.70	36.2	39,893	0.09%
2021/04/22	190	51.03	320.3	50.21	48.30	-130.3	38,942	-0.33%	大買/大賣/鉅額交易
2021/04/21	42	47.11	70	46.02	48.00	-28	35,741	-0.08%
2021/04/20	105	45.06	25	45.50	46.50	80	34,540	0.23%	大買/
2021/04/19	154	44.99	24.3	45.64	46.05	129.7	33,267	0.39%	大買/鉅額交易
2021/04/16	151	41.75	46.2	41.74	41.90	104.8	31,918	0.33%	大買/鉅額交易
2021/04/15	39	40.51	33	40.45	40.15	6	30,497	0.02%
2021/04/14	54	40.19	49	40.96	39.95	5	30,141	0.02%
2021/04/13	4	40.14	12	40.27	39.55	-8	28,521	-0.03%
2021/04/12	33	40.92	28	40.28	40.80	5	28,017	0.02%
2021/04/09	62	39.42	39	39.19	38.50	23	26,927	0.09%
2021/04/08	135	39.40	74.5	39.65	39.35	60.5	26,031	0.23%	大買/
2021/04/07	79	36.72	67	36.97	37.85	12	24,214	0.05%
2021/04/06	13	33.81	43.1	34.45	34.45	-30.1	22,297	-0.14%
2021/04/01	68	31.38	1	31.05	31.35	67	22,073	0.30%
2021/03/31	1	31.35	11	31.18	31.35	-10	22,107	-0.05%
2021/03/30	6	31.03	3	31.10	31.10	3	21,953	0.01%
2021/03/29	0	0.00	5	30.68	30.50	-5	22,022	-0.02%
2021/03/24	0	29.65	5	29.50	29.40	-5	24,143	-0.02%
2021/03/23	2	29.95	4	29.80	29.90	-2	24,409	-0.01%
2021/03/22	0	29.65	0	0.00	29.70	0	24,926	0.00%
2021/03/19	0	0.00	0	29.40	29.35	0	25,487	0.00%
2021/03/18	2	29.83	1	29.75	29.75	1	25,978	0.00%
2021/03/17	13	29.57	1	29.80	29.70	12	26,973	0.04%
2021/03/16	2	29.55	20	29.48	29.55	-18	28,297	-0.06%
2021/03/15	9	30.58	1	30.70	30.35	8	28,818	0.03%
2021/03/12	3	30.50	1	30.50	30.60	2	29,225	0.01%
2021/03/11	1	31.00	1	30.80	30.60	0	30,507	0.00%
2021/03/10	1	30.30	0	0.00	30.40	1	31,505	0.00%
2021/03/09	25	30.43	13	30.36	30.35	12	32,527	0.04%
2021/03/08	54	30.13	76	29.83	29.55	-22	32,658	-0.07%
2021/03/05	19	31.05	6	31.19	30.20	13	32,969	0.04%
2021/03/04	65	32.92	37.8	33.09	32.80	27.2	33,058	0.08%
2021/03/03	8	30.99	10	31.48	31.60	-2	32,025	-0.01%
2021/03/02	13.3	31.29	5	31.00	30.45	8.3	33,205	0.02%
2021/02/26	81	31.33	76.1	31.16	31.20	5	33,433	0.01%
2021/02/25	2.1	30.90	13	31.12	30.90	-11	33,046	-0.03%
2021/02/24	4	30.55	14	30.75	30.35	-10	33,029	-0.03%
2021/02/23	25	30.80	41.3	30.85	30.85	-16.3	32,714	-0.05%
2021/02/22	23	29.01	2	29.68	29.45	21	32,028	0.07%
2021/02/19	20	27.85	5	28.15	28.20	15	31,837	0.05%
2021/02/18	12	27.96	6	27.53	27.85	6	31,859	0.02%
2021/02/17	1	26.50	10	26.90	27.65	-9	31,818	-0.03%
2021/02/03	12	25.70	4	25.75	25.70	8	31,928	0.03%
2021/02/02	1	26.00	0	0.00	26.45	1	32,400	0.00%
2021/02/01	1	26.10	0	0.00	26.20	1	32,775	0.00%
2021/01/26	0	0.00	1	26.70	26.80	-1	35,106	0.00%
2021/01/25	1	26.40	0	0.00	27.15	1	35,725	0.00%
2021/01/21	2	26.13	0.3	26.35	25.90	1.7	36,365	0.00%
2021/01/20	1	25.60	2	25.80	25.85	-1	37,058	0.00%
2021/01/19	4	27.45	2	27.15	27.10	2	36,744	0.01%
2021/01/18	0.4	27.45	0	0.00	27.45	0.4	36,641	0.00%
2021/01/15	5	28.19	3	27.85	27.95	2	36,487	0.01%
2021/01/14	3	28.97	1	28.70	28.65	2	36,265	0.01%
2021/01/13	2	28.70	31	29.48	28.65	-29	36,306	-0.08%
2021/01/12	1	29.65	0	0.00	29.65	1	35,776	0.00%
2021/01/11	25	30.84	0	0.00	30.85	25	35,532	0.07%
2021/01/08	0	0.00	3	30.50	30.85	-3	35,398	-0.01%
2021/01/07	2	30.15	14	30.73	30.80	-12	35,250	-0.03%
2021/01/06	6	30.22	6	29.93	29.90	0	34,962	0.00%
2021/01/05	3	31.45	11	30.90	30.90	-8	35,339	-0.02%
2021/01/04	2	31.18	8	30.79	31.00	-6	35,400	-0.02%
2020/12/31	1	31.05	10	30.48	31.30	-9	35,206	-0.03%
2020/12/30	17	31.35	13.1	31.48	30.95	3.9	34,896	0.01%
2020/12/29	38	30.84	15	31.07	31.00	23	34,474	0.07%
2020/12/28	6	30.58	6	30.23	30.25	0	34,001	0.00%
2020/12/25	0	0.00	16	30.51	30.65	-16	33,585	-0.05%
2020/12/24	2	31.23	4	31.24	31.10	-2	33,198	-0.01%
2020/12/23	7.1	31.26	4	31.06	31.25	3.1	32,986	0.01%
2020/12/22	40	32.27	103	31.83	30.85	-63	32,667	-0.19%	大賣/
2020/12/21	33	32.41	28	32.44	32.40	5	31,440	0.02%
2020/12/18	4	31.79	3	32.12	31.85	1	30,695	0.00%
2020/12/17	8	31.84	8	31.66	32.00	0	30,285	0.00%
2020/12/16	5	31.55	46	31.73	32.00	-41	29,947	-0.14%
2020/12/15	32	31.17	14	31.45	30.95	18	29,343	0.06%
2020/12/14	5	30.91	5	31.08	30.90	0	28,754	0.00%
2020/12/11	16	32.33	233	31.38	31.35	-217	28,210	-0.77%	大賣/鉅額交易
2020/12/10	130	33.09	74	33.18	32.10	56	27,234	0.21%	大買/
2020/12/09	7	31.96	10	32.27	32.00	-3	25,915	-0.01%
2020/12/08	19	31.12	24	31.11	31.10	-5	25,320	-0.02%
2020/12/07	21	31.20	24	31.73	31.00	-3	24,861	-0.01%
2020/12/04	17	30.45	15.1	30.09	30.60	1.9	23,494	0.01%
2020/12/03	7	29.05	19	28.90	29.20	-12	22,316	-0.05%
2020/12/02	6	28.03	5	27.75	27.80	1	21,321	0.00%
2020/12/01	16	27.88	2	28.50	27.95	14	20,950	0.07%
2020/11/30	20	27.69	19	28.01	28.10	1	20,195	0.00%
2020/11/27	103	26.49	23	26.75	26.85	80	19,182	0.42%	大買/
2020/11/26	63	25.32	11	26.45	26.35	52	18,505	0.28%
2020/11/25	0	0.00	18	24.44	24.85	-18	16,813	-0.11%
2020/11/24	7	23.95	7	24.30	23.75	0	16,303	0.00%
2020/11/23	4	23.96	2	23.90	24.30	2	16,140	0.01%
2020/11/20	27.5	23.83	11	23.97	23.75	16.5	15,843	0.10%
2020/11/19	9	23.98	65	23.99	24.05	-56	15,636	-0.36%
2020/11/18	51	24.99	2	25.00	24.60	49	15,415	0.32%
2020/11/17	6	24.40	15	24.66	24.65	-9	15,220	-0.06%
2020/11/16	8	24.20	0	0.00	24.15	8	15,186	0.05%
2020/11/13	5	24.50	0.1	24.40	24.15	4.9	15,049	0.03%
2020/11/12	6	24.23	5	24.30	24.75	1	14,918	0.01%
2020/11/11	1	24.65	5	24.86	24.65	-4	14,680	-0.03%
2020/11/10	4	24.98	16.6	25.10	24.90	-12.6	14,494	-0.09%
2020/11/09	25	24.67	3	24.67	24.85	22	13,952	0.16%
2020/11/06	0	0.00	20	24.34	24.10	-20	13,465	-0.15%
2020/11/05	15	23.97	2	24.18	23.85	13	13,083	0.10%
2020/11/04	2	23.95	6	24.03	24.50	-4	12,721	-0.03%
2020/11/03	119	24.05	173	24.08	24.10	-54	12,087	-0.45%	大買/大賣/
2020/11/02	4	22.63	46	23.14	23.15	-42	10,669	-0.39%
2020/10/30	28	22.27	15	22.24	21.90	13	9,912	0.13%
2020/10/29	20	22.87	19	22.86	22.65	1	9,077	0.01%
2020/10/28	4	22.96	13	22.82	22.90	-9	8,635	-0.10%
2020/10/27	10	21.50	0	0.00	21.50	10	7,762	0.13%
2020/10/23	1	21.00	3	20.85	21.00	-2	7,646	-0.03%
2020/10/22	6	20.84	3	20.95	20.65	3	7,590	0.04%
2020/10/21	1	21.30	5	21.23	21.30	-4	7,424	-0.05%
2020/10/20	4	20.44	1	20.40	20.35	3	7,186	0.04%
2020/10/16	0	0.00	10	21.35	21.15	-10	7,049	-0.14%
2020/10/15	4	21.61	1	21.50	21.60	3	6,976	0.04%
2020/10/14	2	22.00	1	22.20	22.00	1	6,894	0.01%
2020/10/13	23	22.21	8	21.96	22.30	15	6,791	0.22%
2020/10/12	0	0.00	2	21.40	22.00	-2	6,033	-0.03%
2020/10/08	0	0.00	11	20.04	20.00	-11	5,673	-0.19%
2020/10/06	11	19.92	10	20.05	19.90	1	5,832	0.02%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/30	1	19.60	0	0.00	19.65	1	5,996	0.02%
2020/09/29	3	19.50	2	19.40	19.50	1	6,006	0.02%
2020/09/24	7	19.52	0	0.00	19.10	7	6,006	0.12%
2020/09/23	3	20.05	0	0.00	20.00	3	5,953	0.05%
2020/09/22	3	20.15	0	0.00	20.20	3	5,992	0.05%
2020/09/21	0	0.00	1	20.95	20.65	-1	6,179	-0.02%
2020/09/17	2	20.78	1	21.20	20.75	1	6,786	0.01%
2020/09/16	2	20.38	2	20.50	20.60	0	7,068	0.00%
2020/09/15	5	20.47	5	20.70	20.50	0	7,356	0.00%
2020/09/11	115	21.42	0	0.00	21.40	115	7,495	1.53%	大買/鉅額交易
2020/09/10	2	22.70	0	0.00	22.90	2	7,258	0.03%
2020/09/09	0	0.00	1	22.95	22.85	-1	7,234	-0.01%
2020/09/08	0	0.00	3	22.25	22.15	-3	7,240	-0.04%
2020/09/07	4	22.45	2	22.20	22.45	2	7,304	0.03%
2020/09/03	3	22.33	3.6	22.24	22.10	-0.6	7,259	-0.01%
2020/09/02	2	22.23	1	22.10	22.40	1	7,250	0.01%
2020/08/31	10.8	21.40	1	21.30	21.25	9.8	7,149	0.14%
2020/08/28	2	21.60	0	0.00	21.25	2	7,154	0.03%
2020/08/21	0	0.00	1	21.20	21.35	-1	7,316	-0.01%
2020/08/20	1	20.50	1	20.55	20.55	0	7,288	0.00%
2020/08/19	1	21.05	0	20.90	20.85	1	7,141	0.01%
2020/08/17	1	21.25	10	21.25	21.35	-9	7,102	-0.13%
2020/08/14	10	21.55	0	0.00	21.60	10	7,079	0.14%
2020/08/05	1	23.00	0	0.00	22.70	1	6,924	0.01%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/30	0	0.00	80	22.81	23.65	-80	7,009	-1.14%
2020/07/29	1	22.35	2	22.55	22.50	-1	7,039	-0.01%
2020/07/28	2	22.20	0	0.00	22.00	2	7,185	0.03%
2020/07/20	1	24.20	2	24.25	24.55	-1	7,341	-0.01%
2020/07/16	0	0.00	2	25.05	25.05	-2	7,371	-0.03%
2020/07/15	0	0.00	2	24.93	25.05	-2	7,408	-0.03%
2020/07/14	0	0.00	3	25.80	25.80	-3	7,402	-0.04%
2020/07/10	5	26.80	0	0.00	26.70	5	7,282	0.07%
2020/07/09	1	27.55	3	27.43	27.30	-2	7,226	-0.03%
2020/07/06	5	26.75	2	26.83	26.90	3	7,267	0.04%
2020/07/03	1	26.60	3	26.80	26.85	-2	7,334	-0.03%
2020/07/02	1	27.00	1	26.90	26.95	0	7,345	0.00%
2020/07/01	0	0.00	13	27.02	27.10	-13	7,375	-0.18%
2020/06/30	90	26.86	4	26.70	27.10	86	7,451	1.15%
2020/06/29	1	25.85	3	26.05	26.35	-2	7,246	-0.03%
2020/06/24	3	25.65	4.1	25.79	26.05	-1.1	6,930	-0.02%
2020/06/23	10	25.27	3	25.37	25.40	7	6,650	0.11%
2020/06/22	4	25.25	7	26.15	25.25	-3	6,309	-0.05%
2020/06/19	6	26.13	0	0.00	26.00	6	6,023	0.10%
2020/06/17	5	27.30	4	27.25	27.20	1	5,692	0.02%
2020/06/15	2	27.48	0	0.00	27.15	2	5,907	0.03%
2020/06/12	1	27.70	2	27.78	27.90	-1	5,817	-0.02%
2020/06/11	3	27.63	1	27.90	27.55	2	5,802	0.03%
2020/06/08	1	27.35	0	0.00	27.40	1	5,930	0.02%
2020/06/04	10	27.70	10	27.80	27.80	0	6,053	0.00%
2020/06/03	0	0.00	2	27.45	27.40	-2	6,053	-0.03%
2020/06/01	2	26.80	4	26.70	26.70	-2	6,069	-0.03%
2020/05/29	2	27.05	0	0.00	26.85	2	6,065	0.03%
2020/05/28	1	27.40	1	28.00	27.45	0	6,074	0.00%
2020/05/26	0	0.00	1	27.35	27.30	-1	6,171	-0.02%
2020/05/25	1	26.80	0	0.00	27.00	1	6,216	0.02%
2020/05/22	6	27.26	1	27.25	27.00	5	6,212	0.08%
2020/05/21	2	26.80	3	26.82	26.95	-1	6,149	-0.02%
2020/05/20	1	26.80	1	26.90	26.85	0	6,132	0.00%
2020/05/15	3	25.78	1	26.10	25.55	2	6,073	0.03%
2020/05/14	3	25.93	0	0.00	25.80	3	6,044	0.05%
2020/05/12	2	26.95	0	0.00	26.80	2	6,009	0.03%
2020/05/11	0	0.00	1	27.50	27.50	-1	5,945	-0.02%
2020/05/07	0	0.00	1	27.15	27.35	-1	5,826	-0.02%
2020/05/05	1	27.30	0	0.00	27.40	1	5,752	0.02%
2020/05/04	2	27.35	1	27.50	27.50	1	5,677	0.02%
2020/04/30	0	0.00	1	26.75	26.65	-1	5,504	-0.02%
2020/04/29	0	0.00	1	26.55	26.30	-1	5,449	-0.02%
2020/04/28	1	26.40	1	26.75	26.30	0	5,407	0.00%
2020/04/24	1	25.10	1	25.40	25.40	0	5,347	0.00%
2020/04/21	1	25.50	1	25.40	25.55	0	5,316	0.00%
2020/04/20	0	0.00	12	25.58	26.25	-12	5,288	-0.23%
2020/04/16	2	25.65	1	25.80	25.70	1	5,325	0.02%
2020/04/15	0	0.00	10	26.01	26.15	-10	5,295	-0.19%
2020/04/10	1	25.70	0	0.00	25.40	1	5,271	0.02%
2020/04/09	11	25.24	1	25.30	25.40	10	5,270	0.19%
2020/04/08	2	24.53	2	24.55	24.80	0	5,172	0.00%
2020/04/07	2	24.20	10	24.53	24.10	-8	5,091	-0.16%
2020/04/06	7	24.26	0	0.00	24.30	7	5,104	0.14%
2020/04/01	6	25.23	0	0.00	25.00	6	5,046	0.12%
2020/03/27	1	27.10	2	27.05	26.70	-1	5,279	-0.02%
2020/03/26	2	26.75	5	27.07	27.10	-3	5,517	-0.05%
2020/03/25	3	27.33	3	27.75	27.20	0	5,748	0.00%
2020/03/24	6	26.82	3	27.27	26.70	3	5,833	0.05%
2020/03/23	1	25.10	1	25.45	25.30	0	5,947	0.00%
2020/03/20	2	25.23	2	25.13	25.65	0	6,001	0.00%
2020/03/19	0	0.00	1	24.65	24.20	-1	5,993	-0.02%
2020/03/18	1	27.40	6	27.41	26.85	-5	6,004	-0.08%
2020/03/17	2	27.38	6	27.38	27.45	-4	5,971	-0.07%
2020/03/16	3	28.35	11	28.31	28.05	-8	5,917	-0.14%
2020/03/13	32	28.10	22	27.60	28.40	10	5,943	0.17%
2020/03/12	1	29.95	3	29.92	30.00	-2	5,803	-0.03%
2020/03/11	8.1	30.10	2	30.70	30.35	6.1	5,777	0.11%
2020/03/10	2	30.20	1	29.60	30.05	1	5,682	0.02%
2020/03/09	0	0.00	2	29.78	29.90	-2	5,685	-0.04%
2020/03/06	12	29.91	0	0.00	30.00	12	5,825	0.21%
2020/03/05	5	30.65	0	0.00	30.75	5	5,798	0.09%
2020/03/04	0	0.00	1	30.75	31.00	-1	5,778	-0.02%
2020/03/03	10	31.29	0	0.00	31.00	10	5,757	0.17%
2020/03/02	1	31.35	3	31.33	31.40	-2	5,709	-0.04%
2020/02/27	9	31.53	1	31.30	30.90	8	5,635	0.14%
2020/02/26	1	31.65	4	31.79	31.65	-3	5,528	-0.05%
2020/02/25	1	31.10	1	30.90	31.30	0	5,461	0.00%
2020/02/24	1	31.40	2	31.40	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	1	31.25	31.40	-1	5,495	-0.02%
2020/02/20	1	31.15	0	0.00	30.95	1	5,467	0.02%
2020/02/19	1	31.20	1	31.05	31.10	0	5,482	0.00%
2020/02/18	3	30.80	4	31.13	30.90	-1	5,541	-0.02%
2020/02/12	1	29.85	0	0.00	29.85	1	5,695	0.02%
2020/02/11	0	0.00	6	29.63	29.60	-6	5,690	-0.11%
2020/02/10	3	29.02	0	0.00	29.15	3	5,679	0.05%
2020/02/07	6	29.23	0	0.00	29.25	6	5,679	0.11%
2020/02/03	0	0.00	1	29.20	29.35	-1	5,708	-0.02%
2020/01/31	1	30.25	0	0.00	30.20	1	5,755	0.02%
2020/01/30	0	0.00	3	30.12	29.80	-3	5,888	-0.05%
2020/01/20	5	31.12	0	0.00	31.10	5	5,774	0.09%
2020/01/17	1	31.40	0	0.00	31.45	1	5,772	0.02%
2020/01/16	1	31.65	0	0.00	31.55	1	5,771	0.02%
2020/01/14	8	31.72	9	31.81	31.95	-1	5,804	-0.02%
2020/01/13	7	32.03	2	31.80	31.95	5	5,823	0.09%
2020/01/10	4	31.18	4	31.06	31.25	0	5,934	0.00%
2020/01/09	0	0.00	1	30.85	30.60	-1	5,892	-0.02%
2020/01/08	14	30.93	0	0.00	30.50	14	5,899	0.24%
2020/01/07	0	0.00	1	31.20	31.25	-1	5,859	-0.02%
2020/01/06	9	31.37	5	31.45	31.20	4	5,879	0.07%
2020/01/03	7	31.54	0	0.00	31.40	7	5,842	0.12%
2020/01/02	0	0.00	30	32.10	32.10	-30	5,790	-0.52%
2019/12/31	5	32.06	0	0.00	32.05	5	5,811	0.09%
2019/12/30	34	32.31	4	32.26	32.30	30	5,817	0.52%
2019/12/27	6	31.93	0	0.00	31.85	6	5,766	0.10%
2019/12/26	5	31.94	6	31.90	31.80	-1	5,815	-0.02%
2019/12/25	2	32.50	1	32.65	32.30	1	5,873	0.02%
2019/12/24	31	32.10	2	32.40	32.60	29	5,872	0.49%
2019/12/23	7	31.98	9	32.27	32.55	-2	5,758	-0.03%
2019/12/20	2	31.78	3	31.93	31.75	-1	5,649	-0.02%
2019/12/19	4	31.50	0	0.00	31.55	4	5,448	0.07%
2019/12/18	4	31.21	1.4	31.36	31.40	2.6	5,345	0.05%
2019/12/17	39	30.61	0	0.00	30.70	39	5,184	0.75%
2019/12/16	7	30.86	1	30.90	30.85	6	5,103	0.12%
2019/12/13	1	30.40	2	30.35	30.45	-1	4,980	-0.02%
2019/12/09	0.4	30.75	10	30.75	30.75	-9.6	4,738	-0.20%
2019/12/06	1	30.50	1	30.70	30.70	0	4,670	0.00%
2019/12/03	2	29.60	0	0.00	29.90	2	4,430	0.05%
2019/11/20	7.8	30.37	0	0.00	30.40	7.8	4,381	0.18%
2019/11/18	2	29.65	0	0.00	29.75	2	4,483	0.04%
2019/11/14	0	0.00	9	30.05	29.50	-9	4,530	-0.20%
2019/11/13	9	31.40	9	31.55	30.85	0	4,419	0.00%
2019/11/04	3	32.60	0	0.00	32.55	3	4,700	0.06%
2019/11/01	7	32.97	0	0.00	33.00	7	4,678	0.15%
2019/10/31	0	0.00	1	32.90	32.90	-1	4,690	-0.02%
2019/10/30	1	32.60	0	0.00	32.50	1	4,689	0.02%
2019/10/08	10	33.65	0	0.00	33.80	10	4,454	0.22%
2019/10/02	0	0.00	3	33.30	33.20	-3	4,308	-0.07%
2019/10/01	3	33.30	0	0.00	33.10	3	4,232	0.07%
2019/09/26	0	0.00	3	36.20	35.25	-3	3,985	-0.08%
2019/09/23	1.8	38.69	0	0.00	38.35	1.8	3,681	0.05%
2019/09/20	0	0.00	1	38.95	39.00	-1	3,704	-0.03%
2019/09/19	1	39.20	0	0.00	39.05	1	3,685	0.03%
2019/09/18	2	39.50	1	39.70	39.40	1	3,794	0.03%
2019/09/17	4	40.20	3	39.55	39.50	1	3,932	0.03%
2019/09/09	1	38.55	0	0.00	38.50	1	4,329	0.02%
2019/09/05	1	38.85	0	0.00	38.75	1	4,448	0.02%
2019/09/04	2	39.20	0	0.00	39.25	2	4,457	0.04%
2019/09/03	0	0.00	1	39.15	39.40	-1	4,526	-0.02%
2019/08/15	0	0.00	2	42.15	42.05	-2	4,154	-0.05%
2019/08/14	0	0.00	12	42.85	42.50	-12	4,120	-0.29%
2019/08/02	5	45.85	0	0.00	45.90	5	4,040	0.12%
2019/08/01	3	46.13	0	0.00	46.05	3	4,075	0.07%
2019/07/30	1	46.25	0	0.00	46.00	1	4,175	0.02%
2019/07/29	3	46.70	0	0.00	46.50	3	4,351	0.07%
2019/07/24	0	0.00	6	46.38	46.00	-6	4,352	-0.14%
2019/07/23	2	46.95	0	0.00	46.80	2	4,290	0.05%
2019/07/22	4	47.23	0	0.00	46.80	4	4,266	0.09%
2019/07/19	1	46.35	1	46.25	46.30	0	4,152	0.00%
2019/07/01	0	0.00	1	45.45	45.50	-1	5,207	-0.02%
2019/06/27	0	0.00	1	46.00	45.95	-1	5,257	-0.02%
2019/06/26	2	46.40	9	46.34	46.40	-7	5,218	-0.13%
2019/06/25	7	46.53	0	0.00	46.75	7	5,301	0.13%
2019/06/21	0	0.00	5	46.25	46.40	-5	5,328	-0.09%
2019/06/19	0	0.00	1	46.40	45.80	-1	5,252	-0.02%
2019/06/17	5	45.85	0	0.00	45.85	5	5,770	0.09%
2019/06/14	0	0.00	2	45.50	45.50	-2	5,918	-0.03%
2019/06/04	0	0.00	1	43.90	43.95	-1	6,114	-0.02%
2019/06/03	0	0.00	15	43.90	43.90	-15	6,154	-0.24%
2019/05/30	0	0.00	33	44.01	44.00	-33	6,275	-0.53%
2019/05/24	0	0.00	10	43.90	43.80	-10	6,473	-0.15%
2019/05/23	11	44.87	0	0.00	44.05	11	6,541	0.17%
2019/05/22	1	44.55	0	0.00	44.65	1	6,421	0.02%
2019/05/21	3	44.05	0	0.00	44.20	3	6,469	0.05%
2019/05/15	0	0.00	2	43.90	43.90	-2	6,684	-0.03%
2019/05/14	15	43.72	0	0.00	43.80	15	6,884	0.22%
2019/05/08	2	44.35	0	0.00	43.90	2	7,191	0.03%
2019/05/07	15	44.44	2	44.35	44.25	13	7,231	0.18%
2019/05/06	2	44.83	0	0.00	44.40	2	7,482	0.03%
2019/05/03	0	0.00	1	44.00	44.00	-1	7,359	-0.01%
2019/04/25	5	44.00	2	43.95	43.90	3	7,661	0.04%
2019/04/22	0	0.00	1	43.75	43.75	-1	7,954	-0.01%
2019/04/18	0	0.00	6	43.66	43.70	-6	8,276	-0.07%
2019/04/16	0	0.00	1	43.55	43.70	-1	8,758	-0.01%
2019/04/15	1	43.70	0	0.00	43.60	1	8,982	0.01%
2019/04/12	20	44.15	2	43.83	44.00	18	9,087	0.20%
2019/04/10	2	44.28	3	44.05	44.15	-1	9,091	-0.01%
2019/04/08	1	45.00	0	0.00	44.80	1	9,010	0.01%
2019/03/29	10	45.05	0	0.00	45.45	10	9,629	0.10%
2019/03/28	0	0.00	2	45.08	44.95	-2	9,955	-0.02%
2019/03/27	11	46.17	0	0.00	45.55	11	9,886	0.11%
2019/03/26	3	46.03	0	0.00	45.55	3	9,681	0.03%
2019/03/25	0	0.00	5	45.46	45.95	-5	9,644	-0.05%
2019/03/22	5	46.19	1	46.05	46.15	4	9,617	0.04%
2019/03/21	1	46.95	3	47.23	46.80	-2	9,505	-0.02%
2019/03/20	5	46.16	4	46.34	47.25	1	9,335	0.01%
2019/03/19	2	44.98	3	45.38	45.30	-1	8,875	-0.01%
2019/03/14	3	43.20	3	43.20	43.40	0	8,673	0.00%
2019/03/11	0	0.00	5	43.70	43.70	-5	8,757	-0.06%
2019/03/07	0	0.00	6	44.00	43.50	-6	9,100	-0.07%
2019/03/04	3	44.70	0	0.00	44.70	3	9,893	0.03%
2019/02/27	1	43.95	0.1	44.00	44.00	0.9	10,492	0.01%
2019/02/20	6	43.97	0	0.00	44.05	6	10,551	0.06%
2019/02/19	2	43.95	0	0.00	43.85	2	10,492	0.02%
2019/02/18	0	0.00	5	44.20	43.75	-5	10,555	-0.05%
2019/02/13	1	44.70	0	0.00	45.65	1	10,803	0.01%
2019/02/12	0	0.00	1	45.55	45.55	-1	10,689	-0.01%
2019/02/11	1	43.80	0	0.00	43.95	1	10,492	0.01%
2019/01/25	1	44.20	0	0.00	43.85	1	10,632	0.01%
2019/01/24	1	45.65	1	45.30	45.50	0	10,507	0.00%
2019/01/23	0	0.00	1	45.20	45.40	-1	10,602	-0.01%
2019/01/17	0	0.00	3	46.12	46.10	-3	11,343	-0.03%
2019/01/15	4	47.34	4	47.31	48.00	0	11,916	0.00%
2019/01/11	0	0.00	2	47.50	47.55	-2	12,817	-0.02%
2019/01/10	2	47.50	1	47.20	46.75	1	13,226	0.01%
2019/01/09	2	46.80	4	46.58	47.20	-2	13,256	-0.02%
2019/01/08	2	46.85	5	46.50	46.80	-3	13,112	-0.02%
2019/01/07	2	44.15	2	44.65	45.00	0	12,778	0.00%
2019/01/03	0	0.00	6	42.79	43.30	-6	12,793	-0.05%
2019/01/02	0	0.00	1	42.55	42.40	-1	12,962	-0.01%
2018/12/28	0	0.00	1	42.00	42.05	-1	13,152	-0.01%
2018/12/27	1	42.10	0	0.00	42.05	1	13,354	0.01%
2018/12/24	0	0.00	2	42.20	42.00	-2	14,374	-0.01%
2018/12/22	2	43.65	0	0.00	43.35	2	14,453	0.01%
2018/12/20	0	0.00	1	41.90	42.00	-1	14,589	-0.01%
2018/12/19	0	0.00	2	41.90	42.00	-2	14,930	-0.01%
2018/12/13	1	42.30	0	0.00	42.25	1	17,014	0.01%
2018/12/04	0	0.00	1	43.45	43.05	-1	17,561	-0.01%
2018/12/03	16	43.40	1	43.45	43.50	15	17,574	0.09%
2018/11/30	2	43.40	1	42.60	42.70	1	17,586	0.01%
2018/11/29	1	43.40	18	43.10	42.85	-17	17,471	-0.10%
2018/11/27	21	41.54	1	41.75	42.05	20	17,497	0.11%
2018/11/26	1	43.10	5	41.40	43.00	-4	17,106	-0.02%
2018/11/22	0	0.00	1	43.10	42.80	-1	16,619	-0.01%
2018/11/20	0	0.00	2.4	44.36	44.40	-2.4	16,773	-0.01%
2018/11/19	1	44.90	10	45.70	44.90	-9	16,999	-0.05%
2018/11/14	2	45.83	21	45.14	45.10	-19	17,459	-0.11%
2018/11/13	21	44.42	1	42.85	45.45	20	17,434	0.11%
2018/11/09	0	0.00	0.4	45.75	45.80	-0.4	17,949	0.00%
2018/11/07	2	44.85	2	44.90	45.00	0	18,827	0.00%
2018/11/02	1	45.65	2	46.10	45.35	-1	19,466	-0.01%
2018/11/01	1	44.70	0	0.00	44.90	1	19,434	0.01%
2018/10/30	10	43.60	11	43.17	43.15	-1	19,967	-0.01%
2018/10/29	10	43.80	20	44.14	43.25	-10	19,877	-0.05%
2018/10/26	1	44.70	15	44.20	43.30	-14	19,683	-0.07%
2018/10/25	3	43.00	0	0.00	43.20	3	19,475	0.02%
2018/10/24	3	47.65	3	47.82	46.95	0	19,131	0.00%
2018/10/23	0	0.00	1	50.70	50.90	-1	18,589	-0.01%
2018/10/22	4	52.15	3	51.67	51.30	1	18,459	0.01%
2018/10/19	2	50.10	6	50.78	51.30	-4	18,041	-0.02%
2018/10/18	8	47.69	14	47.53	48.60	-6	17,362	-0.03%
2018/10/17	33	47.55	32	47.65	46.00	1	16,799	0.01%
2018/10/16	5	47.20	5	47.60	47.80	0	16,704	0.00%
2018/10/12	1	46.30	0	0.00	47.05	1	16,635	0.01%
2018/10/08	10	50.90	5	49.55	49.00	5	16,293	0.03%
2018/10/05	0	0.00	1	50.60	50.60	-1	16,074	-0.01%
2018/10/04	0	0.00	5	50.90	51.30	-5	15,838	-0.03%
2018/10/03	12	52.34	12	53.02	49.00	0	15,498	0.00%
2018/10/01	6	52.60	5	52.40	53.10	1	14,804	0.01%
2018/09/28	10	53.40	10	53.70	53.50	0	14,574	0.00%
2018/09/27	1	52.80	2	54.80	54.80	-1	14,303	-0.01%
2018/09/26	10	53.80	8	51.70	52.00	2	14,006	0.01%
2018/09/25	10	52.80	11	53.82	54.00	-1	13,820	-0.01%
2018/09/21	11	52.39	11	52.73	53.20	0	13,491	0.00%
2018/09/20	15	51.03	16	52.94	52.50	-1	13,152	-0.01%
2018/09/19	1	49.55	3	49.72	50.30	-2	12,459	-0.02%
2018/09/17	4	44.98	0	0.00	44.80	4	11,743	0.03%
2018/09/13	10	44.65	10	44.40	44.50	0	11,874	0.00%
2018/09/12	30	44.23	12	45.22	44.40	18	11,834	0.15%
2018/09/11	0	0.00	8	42.74	43.75	-8	11,729	-0.07%
2018/09/10	0	0.00	15	42.25	42.15	-15	11,960	-0.13%
2018/09/07	10	43.55	0	0.00	43.00	10	12,155	0.08%
2018/09/05	1	43.60	5	43.10	43.60	-4	12,709	-0.03%
2018/09/04	3	43.42	7	43.44	43.25	-4	12,711	-0.03%
2018/09/03	1	43.55	0	0.00	43.00	1	12,843	0.01%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/28	3	46.27	3	46.72	47.00	0	13,420	0.00%
2018/08/27	3	45.70	2	45.50	45.50	1	14,187	0.01%
2018/08/24	1	45.55	0	0.00	45.50	1	14,879	0.01%
2018/08/23	2	49.20	2	49.35	49.10	0	14,732	0.00%
2018/08/22	2	49.85	12	49.60	49.00	-10	14,544	-0.07%
2018/08/21	0	0.00	2	47.93	47.85	-2	14,216	-0.01%
2018/08/20	10	47.65	0	0.00	48.35	10	14,206	0.07%
2018/08/17	10	47.60	15	48.15	47.70	-5	14,116	-0.04%
2018/08/16	0	0.00	10	47.65	47.55	-10	14,007	-0.07%
2018/08/15	28	48.28	4	48.40	48.65	24	13,820	0.17%
2018/08/14	0	0.00	16	45.76	48.60	-16	13,596	-0.12%
2018/08/13	10	44.50	1	43.55	44.20	9	12,965	0.07%
2018/08/10	0	0.00	13	44.62	44.45	-13	12,769	-0.10%
2018/08/09	4	42.79	2	42.60	43.05	2	12,528	0.02%
2018/08/08	0	0.00	1	43.00	42.30	-1	12,499	-0.01%
2018/08/07	20	42.35	16	42.28	42.55	4	12,519	0.03%
2018/08/06	14	41.11	12	41.09	43.20	2	12,948	0.02%
2018/08/03	0	0.00	2	40.20	39.90	-2	12,645	-0.02%
2018/08/01	5	38.75	0	0.00	38.80	5	12,662	0.04%
2018/07/26	2	38.05	3	38.25	38.60	-1	13,125	-0.01%
2018/07/25	2	37.60	2	38.30	38.05	0	13,286	0.00%
2018/07/20	10	37.33	9	37.08	37.00	1	14,122	0.01%
2018/07/18	15	38.79	14	38.70	39.05	1	14,832	0.01%
2018/07/17	2	38.50	3	38.72	38.75	-1	15,220	-0.01%
2018/07/16	0	0.00	5	37.05	37.25	-5	15,097	-0.03%
2018/07/13	13	37.05	12	36.75	36.70	1	15,513	0.01%
2018/07/12	1	36.70	0	0.00	36.50	1	15,573	0.01%
2018/07/11	0	0.00	2	36.50	36.60	-2	15,762	-0.01%
2018/07/10	10	36.50	10	37.20	37.10	0	15,879	0.00%
2018/07/09	2	36.45	3	36.92	36.95	-1	15,965	-0.01%
2018/07/05	2	36.60	2	36.10	36.05	0	16,341	0.00%
2018/06/28	0	0.00	6	36.38	36.15	-6	18,103	-0.03%
2018/06/27	2	37.05	7	37.06	37.10	-5	18,199	-0.03%
2018/06/25	6	36.19	4	37.35	36.50	2	18,113	0.01%
2018/06/22	10	37.40	10	37.60	37.60	0	18,084	0.00%
2018/06/21	9	38.92	2	39.20	38.80	7	18,300	0.04%
2018/06/20	3	38.85	19	38.68	38.60	-16	18,450	-0.09%
2018/06/19	12	40.44	8	40.53	39.75	4	18,457	0.02%
2018/06/15	10	39.90	10	39.60	40.00	0	18,233	0.00%
2018/06/14	7	39.48	6	39.15	38.20	1	17,948	0.01%
2018/06/13	6	38.40	0	0.00	38.90	6	17,594	0.03%
2018/06/12	0	0.00	1	37.40	37.65	-1	17,398	-0.01%
2018/06/11	3	37.32	51	36.95	36.85	-48	17,491	-0.27%
2018/06/08	3	38.95	0	0.00	37.95	3	17,661	0.02%
2018/06/07	4	37.90	5	37.96	37.85	-1	17,384	-0.01%
2018/06/06	1	37.85	0	0.00	38.00	1	17,431	0.01%
2018/06/05	11	37.76	9	37.51	37.50	2	17,499	0.01%
2018/06/04	11	37.90	13	37.37	37.60	-2	17,321	-0.01%
2018/06/01	11	34.78	17	35.34	35.70	-6	16,652	-0.04%
2018/05/31	0	0.00	3	32.60	32.50	-3	16,198	-0.02%
2018/05/28	4	32.05	0	0.00	31.90	4	18,877	0.02%
2018/05/21	0	0.00	2	33.65	33.50	-2	19,442	-0.01%
2018/05/18	1	33.80	10	34.15	33.60	-9	19,370	-0.05%
2018/05/17	2	34.10	2	34.25	33.85	0	19,265	0.00%
2018/05/16	42	33.92	2	33.75	33.80	40	19,165	0.21%
2018/05/15	24	33.96	6	34.12	34.00	18	19,094	0.09%
2018/05/14	25	33.65	13	33.53	33.35	12	18,926	0.06%
2018/05/11	0	0.00	2	34.50	34.80	-2	18,371	-0.01%
2018/05/10	3	34.08	2.1	34.85	34.10	0.9	18,209	0.00%
2018/05/09	0	0.00	2	33.93	33.90	-2	18,001	-0.01%
2018/05/08	0	0.00	9	33.10	33.50	-9	17,997	-0.05%
2018/05/07	12	32.81	12	33.20	33.25	0	17,972	0.00%
2018/05/04	16	32.30	3	32.35	32.25	13	17,775	0.07%
2018/05/03	1	32.75	0	0.00	32.75	1	17,692	0.01%
2018/05/02	19	33.70	13	33.78	33.80	6	17,796	0.03%
2018/04/30	2	33.85	1	33.90	34.00	1	17,715	0.01%
2018/04/27	2	32.35	2	32.40	32.80	0	17,368	0.00%
2018/04/26	4	32.59	8	31.83	31.75	-4	17,300	-0.02%
2018/04/25	2	30.00	4	31.85	32.40	-2	17,058	-0.01%
2018/04/24	9	32.26	4	32.05	31.35	5	16,798	0.03%
2018/04/23	0	0.00	11	34.63	34.75	-11	16,371	-0.07%
2018/04/20	14	33.26	10	32.70	32.70	4	15,968	0.03%
2018/04/19	5	33.15	2	33.23	33.20	3	15,831	0.02%
2018/04/18	1	30.70	0.1	30.75	30.85	0.9	15,481	0.01%
2018/04/17	4	30.93	4	30.48	30.05	0	15,607	0.00%
2018/04/16	2	31.00	0	0.00	30.40	2	15,837	0.01%
2018/04/12	0	0.00	5	32.00	31.75	-5	16,733	-0.03%
2018/04/11	6	31.98	6	31.98	32.40	0	17,304	0.00%
2018/04/10	14	32.74	11	32.33	31.60	3	17,095	0.02%
2018/04/09	0	0.00	10	32.60	32.50	-10	16,695	-0.06%
2018/04/03	7	30.62	7	30.50	30.45	0	16,402	0.00%
2018/04/02	10	30.55	13	30.43	30.65	-3	16,248	-0.02%
2018/03/31	20	29.92	7	30.67	29.70	13	15,958	0.08%
2018/03/30	5	29.17	5	29.10	29.00	0	15,797	0.00%
2018/03/29	1	27.85	0	0.00	27.85	1	15,592	0.01%
2018/03/27	0	0.00	3	27.80	28.30	-3	15,603	-0.02%
2018/03/26	5	26.89	5	26.50	26.80	0	15,503	0.00%
2018/03/22	5	28.75	0	0.00	29.05	5	15,103	0.03%
2018/03/20	2	28.95	0	0.00	28.60	2	14,864	0.01%
2018/03/15	1	30.00	1	29.75	29.40	0	14,478	0.00%
2018/03/14	0	0.00	2	29.33	29.75	-2	14,263	-0.01%
2018/03/13	1	28.40	0	0.00	28.45	1	13,827	0.01%
2018/03/12	0	0.00	2	27.65	28.80	-2	13,710	-0.01%
2018/03/09	2	27.75	2	28.00	27.50	0	13,492	0.00%
2018/03/08	6	28.95	2	28.85	28.60	4	13,144	0.03%
2018/03/07	1	28.50	4	28.85	27.95	-3	12,914	-0.02%
2018/03/06	4	28.74	0	0.00	28.80	4	12,618	0.03%
2018/03/05	31	30.50	30	29.66	29.40	1	12,248	0.01%
2018/03/02	5	27.97	5	28.24	28.80	0	11,497	0.00%
2018/03/01	0	0.00	103.7	26.90	27.70	-103.7	10,438	-0.99%	大賣/鉅額交易
2018/02/27	19	25.22	0	0.00	25.20	19	9,336	0.20%
2018/02/26	4	25.15	6.4	25.61	25.35	-2.4	9,170	-0.03%
2018/02/23	2	25.80	9	25.23	25.00	-7	8,916	-0.08%
2018/02/22	2	24.55	0	0.00	24.50	2	8,601	0.02%
2018/02/21	0	0.00	2	24.25	24.50	-2	8,393	-0.02%
2018/02/12	2	22.45	22	22.44	22.30	-20	8,095	-0.25%
2018/02/09	11	21.36	0	0.00	21.95	11	8,075	0.14%
2018/02/08	0	0.00	20	22.10	22.50	-20	8,076	-0.25%
2018/02/05	2	23.05	0	0.00	23.05	2	7,867	0.03%
2018/02/01	9	23.98	2	24.10	23.75	7	7,852	0.09%
2018/01/31	0	0.00	2	24.40	24.40	-2	7,812	-0.03%
2018/01/29	2	24.25	0	0.00	24.35	2	7,678	0.03%
2018/01/25	6	24.63	0.1	24.60	24.60	5.9	8,332	0.07%
2018/01/24	0	0.00	63	23.92	24.00	-63	8,182	-0.77%
2018/01/23	2	23.20	2	23.80	22.85	0	8,008	0.00%
2018/01/22	3	23.73	0	0.00	23.55	3	7,906	0.04%
2018/01/19	16	24.21	3	24.27	24.35	13	7,803	0.17%
2018/01/17	1	24.25	2	23.85	24.00	-1	7,678	-0.01%
2018/01/15	1	24.80	1	24.60	24.90	0	7,515	0.00%
2018/01/12	2	24.83	5	24.82	24.90	-3	7,532	-0.04%
2018/01/11	3	25.17	6	25.56	25.20	-3	7,472	-0.04%
2018/01/10	10	25.26	4	25.40	25.30	6	7,221	0.08%
2018/01/09	3	24.63	2	24.55	24.80	1	6,780	0.01%
2018/01/08	2	25.20	0	0.00	24.85	2	6,332	0.03%
2018/01/05	1	23.50	17.1	23.23	23.50	-16.1	5,586	-0.29%
2018/01/04	6	21.52	0	0.00	21.50	6	4,821	0.12%
2018/01/03	10	22.10	1	21.75	21.90	9	4,714	0.19%
2018/01/02	2	22.20	12.2	22.54	22.00	-10.2	4,589	-0.22%

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