大成鋼 (2027)-永豐金-板盛券商分點個股進出

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
32.45
漲跌
--
漲幅
0.00%
成交量
3,498張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-板盛券商分點個股進出

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

永豐金-板盛券商分點個股進出
永豐金-板盛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
2024/10/29	1	32.80	2	33.05	32.80	-1	5,214	-0.02%
2024/10/25	1	32.55	0	0.00	32.40	1	5,426	0.02%
2024/10/24	1	33.05	0	0.00	32.70	1	5,534	0.02%
2024/10/23	6	33.23	0	0.00	33.20	6	5,694	0.11%
2024/10/21	2	33.20	0	0.00	33.20	2	6,247	0.03%
2024/10/17	1	33.75	0	0.00	33.90	1	6,909	0.01%
2024/10/14	0	0.00	0	33.60	33.70	0	7,309	0.00%
2024/10/08	4	35.50	4	35.60	34.65	0	7,361	0.00%
2024/10/04	0	0.00	3	35.30	35.60	-3	7,383	-0.04%
2024/09/30	3	34.92	0	0.00	34.65	3	7,390	0.04%
2024/09/27	1	34.65	4	34.98	35.50	-3	7,441	-0.04%
2024/09/25	2	33.70	2	33.90	33.70	0	7,236	0.00%
2024/09/23	0	0.00	0.2	34.30	33.80	-0.2	7,199	0.00%
2024/09/18	0	0.00	0	33.70	33.25	0	7,176	0.00%
2024/09/09	6	32.96	0	0.00	33.15	6	7,537	0.08%
2024/09/02	1	35.65	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	1.6	36.31	36.50	-1.6	7,898	-0.02%
2024/08/29	1	35.40	0	0.00	35.45	1	7,849	0.01%
2024/08/26	0	0.00	0.1	35.80	35.70	-0.1	7,923	0.00%
2024/08/23	0	0.00	1	35.50	35.40	-1	7,943	-0.01%
2024/08/22	0	0.00	3	35.65	35.80	-3	8,110	-0.04%
2024/08/21	1	35.15	3	35.07	35.15	-2	8,168	-0.02%
2024/08/16	0	0.00	5	34.65	34.70	-5	8,964	-0.06%
2024/08/13	0.3	34.60	0	0.00	34.45	0.3	11,088	0.00%
2024/08/12	1	35.00	0	0.00	35.00	1	11,135	0.01%
2024/08/09	0	0.00	2	35.15	34.90	-2	11,199	-0.02%
2024/08/05	4	35.11	6	34.28	34.20	-2	11,104	-0.02%
2024/08/02	1	38.65	1	38.75	38.20	0	10,904	0.00%
2024/08/01	0	0.00	0.2	39.25	39.45	-0.2	10,773	0.00%
2024/07/31	1	39.25	1	39.40	39.20	0	10,639	0.00%
2024/07/30	0	0.00	3	38.75	39.50	-3	10,558	-0.03%
2024/07/26	1	39.60	1	39.60	39.60	0	10,409	0.00%
2024/07/23	2	39.43	1	39.50	39.50	1	10,265	0.01%
2024/07/19	0	0.00	2	38.70	39.00	-2	9,743	-0.02%
2024/07/18	1	39.20	2	38.83	39.20	-1	9,635	-0.01%
2024/07/16	0	0.00	6	37.97	37.75	-6	9,072	-0.07%
2024/07/15	4	37.60	15	38.10	37.65	-11	9,209	-0.12%
2024/07/11	2	36.30	4	36.35	36.50	-2	9,418	-0.02%
2024/07/10	3	36.43	0.3	36.42	36.55	2.7	9,508	0.03%
2024/07/09	0	0.00	0.6	36.48	36.65	-0.6	9,578	-0.01%
2024/07/08	0	0.00	0.2	36.75	37.00	-0.2	9,536	0.00%
2024/07/05	2	36.75	0	0.00	37.05	2	9,503	0.02%
2024/07/04	1	36.60	1	36.75	36.80	0	9,542	0.00%
2024/07/03	5	36.31	2	36.70	36.70	3	9,763	0.03%
2024/06/28	0	0.00	3	36.00	35.90	-3	9,773	-0.03%
2024/06/27	0	0.00	4	35.96	35.95	-4	9,814	-0.04%
2024/06/25	5	36.30	0	0.00	36.30	5	10,046	0.05%
2024/06/21	5	36.95	0.3	36.95	36.80	4.7	9,956	0.05%
2024/06/20	0.4	36.80	0	0.00	36.90	0.4	9,754	0.00%
2024/06/19	3	36.58	2	36.80	36.55	1	9,883	0.01%
2024/06/18	0	0.00	1	36.80	36.90	-1	9,944	-0.01%
2024/06/17	10	36.85	0	0.00	37.00	10	10,037	0.10%
2024/06/14	2	36.88	0	0.00	36.80	2	10,100	0.02%
2024/06/13	2	37.30	0	0.00	37.15	2	10,046	0.02%
2024/06/12	0	0.00	2	37.55	37.65	-2	10,052	-0.02%
2024/06/11	1	37.95	0	0.00	37.75	1	10,102	0.01%
2024/06/07	2	38.48	26	38.46	38.65	-24	10,058	-0.24%
2024/06/06	0	0.00	0	37.40	38.00	0	9,981	0.00%
2024/06/04	0	0.00	5	37.60	37.80	-5	9,988	-0.05%
2024/06/03	0	0.00	10	38.00	38.15	-10	9,999	-0.10%
2024/05/31	4	38.28	6	38.50	38.35	-2	10,013	-0.02%
2024/05/29	2	38.30	2	38.55	38.30	0	9,969	0.00%
2024/05/28	5	38.13	0	0.00	38.15	5	9,928	0.05%
2024/05/27	9	38.51	7.4	38.42	38.45	1.6	9,781	0.02%
2024/05/24	1	38.35	1	38.65	38.25	0	9,652	0.00%
2024/05/23	3	38.40	25	38.76	39.35	-22	9,528	-0.23%
2024/05/22	5	39.00	0	39.30	39.30	5	9,230	0.05%
2024/05/21	6.8	39.97	3	40.02	40.05	3.8	8,857	0.04%
2024/05/20	9.2	39.31	32.5	39.87	40.05	-23.3	8,250	-0.28%
2024/05/17	0	0.00	102	37.42	37.95	-102	6,952	-1.47%	大賣/鉅額交易
2024/05/16	0	0.00	2	37.35	37.45	-2	6,734	-0.03%
2024/05/15	0	0.00	51	37.20	37.05	-51	6,700	-0.76%
2024/05/14	0	0.00	100	36.90	36.95	-100	6,680	-1.50%
2024/05/13	1	36.95	0	0.00	37.00	1	6,699	0.01%
2024/05/09	0	0.00	120	36.84	36.65	-120	6,672	-1.80%	大賣/鉅額交易
2024/05/08	20	36.85	0	0.00	37.15	20	6,657	0.30%
2024/05/03	2	37.30	6	37.45	37.30	-4	6,538	-0.06%
2024/05/02	1	37.60	4	37.50	37.60	-3	6,489	-0.05%
2024/04/30	9	36.87	0	0.00	36.80	9	6,401	0.14%
2024/04/29	0	0.00	8	36.99	37.25	-8	6,371	-0.13%
2024/04/26	2	36.58	0	0.00	36.65	2	6,315	0.03%
2024/04/24	6	37.12	0.1	37.15	37.10	5.9	6,260	0.09%
2024/04/23	5	37.60	12	37.79	37.80	-7	6,238	-0.11%
2024/04/22	15	37.62	10	38.05	37.60	5	6,242	0.08%
2024/04/19	11	37.70	16	37.34	37.70	-5	6,156	-0.08%
2024/04/18	20	38.11	112	38.22	37.80	-92	5,910	-1.56%	大賣/
2024/04/15	1	37.45	4	37.30	36.70	-3	5,378	-0.06%
2024/04/10	0	0.00	0	37.05	37.00	0	5,292	0.00%
2024/04/09	10	37.50	92	37.43	37.50	-82	5,222	-1.57%
2024/04/08	0	36.30	12	36.58	36.60	-12	5,021	-0.24%
2024/04/03	3	36.23	0	0.00	36.10	3	5,001	0.06%
2024/04/02	5	36.33	0	0.00	36.10	5	4,885	0.10%
2024/04/01	2	36.40	2	36.75	36.40	0	4,908	0.00%
2024/03/29	2	36.45	2	36.85	36.50	0	4,878	0.00%
2024/03/28	0	0.00	5	36.95	37.10	-5	4,763	-0.10%
2024/03/26	6	36.35	0	0.00	36.45	6	4,921	0.12%
2024/03/20	0	0.00	8	36.69	36.40	-8	6,326	-0.13%
2024/03/19	15	36.52	4.4	36.52	36.30	10.6	6,232	0.17%
2024/03/15	4	35.95	1.4	36.04	36.30	2.6	6,167	0.04%
2024/03/14	2	36.25	6	36.22	36.30	-4	6,131	-0.07%
2024/03/13	53.1	35.50	0	0.00	35.70	53.1	6,124	0.87%
2024/03/11	1	35.50	12	35.55	35.60	-11	6,087	-0.18%
2024/03/08	0.1	35.66	37.1	35.65	35.45	-37	6,111	-0.60%
2024/03/07	2	35.65	0.8	35.80	35.85	1.2	6,149	0.02%
2024/03/06	6	36.15	0	0.00	36.05	6	6,233	0.10%
2024/03/05	0.1	35.90	11	35.90	36.00	-10.9	6,241	-0.17%
2024/03/04	1	35.95	0	0.00	35.85	1	6,250	0.02%
2024/02/20	0.1	36.55	0	0.00	36.40	0.1	6,548	0.00%
2024/02/15	2	36.05	10	36.20	36.20	-8	6,797	-0.12%
2024/01/29	0.2	37.35	0	0.00	37.40	0.2	6,774	0.00%
2024/01/26	2	37.20	0	0.00	37.30	2	6,815	0.03%
2024/01/23	2	37.00	0	0.00	37.00	2	6,875	0.03%
2024/01/19	0	0.00	0.4	36.70	36.60	-0.4	6,889	-0.01%
2024/01/18	0	0.00	1	36.70	36.60	-1	6,886	-0.01%
2024/01/17	1	37.35	11	36.50	36.50	-10	6,886	-0.15%
2024/01/16	0.1	37.35	0	0.00	37.05	0.1	6,790	0.00%
2024/01/11	1	37.20	0	0.00	37.40	1	6,788	0.01%
2024/01/10	0	0.00	4	37.40	37.50	-4	6,933	-0.06%
2024/01/05	0	0.00	1	38.95	39.00	-1	6,857	-0.01%
2024/01/03	11	39.25	1	39.30	39.25	10	6,890	0.15%
2023/12/28	1	39.40	1	39.25	39.50	0	6,803	0.00%
2023/12/25	0	0.00	10.1	39.80	39.45	-10.1	6,760	-0.15%
2023/12/20	4	39.80	0	0.00	39.70	4	6,433	0.06%
2023/12/19	26	39.79	0	0.00	39.70	26	6,198	0.42%
2023/12/18	48	40.00	31	39.80	39.75	17	5,956	0.29%
2023/12/15	17.4	39.84	25	39.98	39.55	-7.6	5,561	-0.14%
2023/12/14	0	0.00	6	38.38	38.20	-6	4,839	-0.12%
2023/12/11	1	38.55	0	0.00	38.40	1	5,332	0.02%
2023/12/08	0	0.00	1	38.25	38.40	-1	5,310	-0.02%
2023/12/04	1	39.25	2	39.20	39.25	-1	5,231	-0.02%
2023/12/01	4.1	39.01	4	39.04	38.85	0.1	5,216	0.00%
2023/11/30	1	38.25	0	0.00	38.65	1	5,124	0.02%
2023/11/29	3	38.57	23	38.55	38.50	-20	5,235	-0.38%
2023/11/28	2	38.55	5	38.40	38.65	-3	5,256	-0.06%
2023/11/27	0	0.00	8	38.12	38.10	-8	5,263	-0.15%
2023/11/24	0	0.00	1.1	38.58	38.35	-1.1	5,258	-0.02%
2023/11/22	1	38.65	1	38.60	38.60	0	5,234	0.00%
2023/11/21	1	38.50	5.1	38.42	38.50	-4.1	5,185	-0.08%
2023/11/17	1	38.25	1	38.25	38.10	0	5,070	0.00%
2023/11/16	18.3	38.04	5.2	38.06	38.15	13.1	5,020	0.26%
2023/11/13	7	37.10	7	36.60	36.60	0	4,976	0.00%
2023/11/09	0.4	37.35	6.1	37.38	37.30	-5.7	5,274	-0.11%
2023/11/07	3	37.00	0	0.00	37.30	3	5,589	0.05%
2023/11/06	23	37.28	1	37.30	37.15	22	5,629	0.39%
2023/11/02	1	36.95	1	37.10	36.95	0	5,721	0.00%
2023/11/01	1	36.65	0	0.00	36.65	1	5,768	0.02%
2023/10/31	0	0.00	1	37.10	37.05	-1	5,851	-0.02%
2023/10/30	0	0.00	2	37.05	37.10	-2	6,064	-0.03%
2023/10/25	0	0.00	0.1	36.85	36.90	-0.1	7,181	0.00%
2023/10/24	0	0.00	1	36.45	36.45	-1	7,838	-0.01%
2023/10/20	0	0.00	4	36.25	36.15	-4	8,419	-0.05%
2023/10/19	0	0.00	0.3	36.79	36.80	-0.3	8,595	0.00%
2023/10/18	0	0.00	2.4	37.06	36.65	-2.4	8,901	-0.03%
2023/10/17	0	0.00	1.4	37.32	37.20	-1.4	9,190	-0.01%
2023/10/16	0	0.00	0.2	37.35	37.35	-0.2	9,295	0.00%
2023/10/13	0	0.00	0.1	37.45	37.50	-0.1	9,418	0.00%
2023/10/12	1	37.25	0.1	37.35	37.40	1	9,474	0.01%
2023/10/11	0	0.00	0.1	37.30	37.35	-0.1	9,524	0.00%
2023/10/06	0	0.00	0.2	36.60	36.75	-0.2	9,518	0.00%
2023/10/03	1	36.15	0	0.00	36.15	1	9,588	0.01%
2023/09/28	0	0.00	2.4	36.87	36.85	-2.4	9,642	-0.03%
2023/09/27	3	37.10	2	36.95	36.95	1	9,641	0.01%
2023/09/25	0	0.00	6	38.00	38.00	-6	9,676	-0.06%
2023/09/22	0	0.00	36	37.87	38.15	-36	9,667	-0.37%
2023/09/21	0	0.00	15	38.12	37.95	-15	9,652	-0.16%
2023/09/20	2	38.43	2.4	38.61	38.40	-0.4	9,623	0.00%
2023/09/19	5	38.55	0	0.00	38.40	5	9,625	0.05%
2023/09/18	29	38.78	27.1	38.74	38.70	1.9	9,616	0.02%
2023/09/15	16	38.22	42.6	38.27	38.50	-26.6	9,394	-0.28%
2023/09/14	2	36.68	2	36.73	36.75	0	9,158	0.00%
2023/09/11	2	36.08	0	0.00	36.05	2	9,635	0.02%
2023/09/08	1	36.00	0	0.00	36.10	1	9,678	0.01%
2023/09/07	9	35.84	5	35.75	35.75	4	9,781	0.04%
2023/09/06	1	36.51	1	36.85	36.45	0	9,722	0.00%
2023/09/05	4.1	37.27	7.3	37.09	37.25	-3.2	9,727	-0.03%
2023/09/04	1	36.85	2.3	37.00	37.20	-1.3	9,828	-0.01%
2023/09/01	33	36.44	1	36.60	36.50	32	9,728	0.33%
2023/08/30	2	36.18	0	0.00	36.25	2	10,015	0.02%
2023/08/29	9	35.78	0	0.00	35.75	9	10,067	0.09%
2023/08/28	3	35.80	0	0.00	35.90	3	10,061	0.03%
2023/08/22	0	0.00	9	35.90	35.90	-9	10,143	-0.09%
2023/08/21	1	36.74	1	36.70	36.30	0	10,124	0.00%
2023/08/18	1	37.00	2.1	37.29	37.00	-1.1	10,110	-0.01%
2023/08/16	11.1	35.75	0	0.00	36.30	11.1	10,040	0.11%
2023/08/15	2	37.05	1	37.25	37.00	1	9,926	0.01%
2023/08/14	10.1	37.99	10	37.50	37.75	0.1	9,799	0.00%
2023/08/11	0.2	39.35	0	0.00	39.45	0.2	9,620	0.00%
2023/08/09	1.1	39.85	0	0.00	40.05	1.1	9,515	0.01%
2023/08/08	1	40.10	1	40.15	40.40	0	9,482	0.00%
2023/08/07	0	0.00	5.1	40.15	40.50	-5.1	9,485	-0.05%
2023/08/04	6.4	40.06	0	0.00	40.45	6.4	9,448	0.07%
2023/08/02	6	40.04	2.6	40.60	40.15	3.5	9,483	0.04%
2023/08/01	0.1	39.55	10	39.45	39.40	-9.9	9,383	-0.11%
2023/07/31	7	39.22	1	39.45	39.50	6	9,346	0.06%
2023/07/28	28.6	39.89	5	39.93	39.95	23.6	9,096	0.26%
2023/07/27	34.8	49.10	8	49.63	49.90	26.7	8,302	0.32%
2023/07/26	11.9	48.86	10	48.99	48.90	1.9	7,702	0.02%
2023/07/25	10	48.95	6	48.98	48.95	4	7,395	0.05%
2023/07/24	9	48.68	0.1	48.40	48.80	9	7,187	0.12%
2023/07/21	1	49.00	0	0.00	48.70	1	7,075	0.01%
2023/07/20	0	0.00	16.3	49.09	49.45	-16.3	6,883	-0.24%
2023/07/14	0	0.00	0.1	47.90	47.75	-0.1	6,419	0.00%
2023/07/13	0.1	47.50	0	0.00	47.45	0.1	6,444	0.00%
2023/07/12	0.7	47.05	0.2	47.05	47.00	0.5	6,470	0.01%
2023/07/07	10	47.00	0	0.00	47.15	10	6,701	0.15%
2023/07/06	0	0.00	1	47.45	47.50	-1	6,724	-0.01%
2023/07/03	5	48.00	0	0.00	47.95	5	6,792	0.07%
2023/06/28	0.5	47.60	6	47.48	47.55	-5.5	6,852	-0.08%
2023/06/20	50	47.50	0	0.00	47.50	50	6,847	0.73%
2023/06/16	1	48.65	4	48.28	48.35	-3	6,840	-0.04%
2023/06/15	10	47.90	3	47.73	47.95	7	6,728	0.10%
2023/06/14	1	46.90	0	46.90	47.00	1	6,682	0.01%
2023/06/13	4	46.40	6	46.42	46.40	-2	6,970	-0.03%
2023/06/09	2	47.10	30	47.10	47.40	-28	8,323	-0.34%
2023/06/08	0	0.00	4	47.45	47.25	-4	8,588	-0.05%
2023/06/07	0	0.00	4.1	47.10	47.00	-4.1	8,554	-0.05%
2023/06/06	32	46.95	6.2	47.00	46.90	25.8	8,634	0.30%
2023/06/05	11	46.92	14.6	46.94	46.90	-3.6	8,690	-0.04%
2023/06/02	0	0.00	3	45.70	45.70	-3	8,633	-0.03%
2023/06/01	2	45.28	0	0.00	45.45	2	8,797	0.02%
2023/05/30	0	0.00	2	45.25	45.25	-2	8,776	-0.02%
2023/05/25	51	45.23	2	45.35	45.20	49	8,903	0.55%
2023/05/23	0	0.00	1	45.55	45.40	-1	8,963	-0.01%
2023/05/22	3	45.42	10	45.25	45.50	-7	8,960	-0.08%
2023/05/19	11	44.96	0	0.00	45.10	11	9,005	0.12%
2023/05/17	2	44.60	9.1	44.77	44.70	-7.1	9,283	-0.08%
2023/05/16	0	0.00	2	44.65	44.70	-2	9,368	-0.02%
2023/05/12	0	0.00	0.1	44.31	43.90	-0.1	9,421	0.00%
2023/05/11	0	0.00	0.1	44.31	44.35	-0.1	9,425	0.00%
2023/05/10	1	44.55	1	44.55	44.60	0	9,459	0.00%
2023/05/09	10.4	44.55	5	44.45	44.45	5.4	9,511	0.06%
2023/05/08	0	0.00	2.3	45.46	45.45	-2.3	9,438	-0.02%
2023/05/05	0	0.00	3	44.92	45.00	-3	9,411	-0.03%
2023/05/04	2	44.55	0	0.00	44.70	2	9,540	0.02%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/05/02	0	0.00	2	44.85	44.85	-2	9,999	-0.02%
2023/04/28	0	0.00	10.5	44.36	44.45	-10.5	10,123	-0.10%
2023/04/26	31.1	43.06	0	0.00	43.25	31.1	10,176	0.31%
2023/04/25	22.5	43.67	0	0.00	43.40	22.5	10,141	0.22%
2023/04/24	0	0.00	1	44.10	44.05	-1	10,117	-0.01%
2023/04/21	4.1	44.54	0	0.00	44.20	4.1	10,201	0.04%
2023/04/20	34	44.85	1	45.10	44.85	33	10,184	0.32%
2023/04/19	27	45.02	1	45.05	45.05	26	10,215	0.25%
2023/04/18	59	45.45	10	45.55	45.35	49	10,145	0.48%
2023/04/17	0	0.00	4	45.65	45.70	-4	10,104	-0.04%
2023/04/14	2	45.35	0	0.00	45.35	2	10,046	0.02%
2023/04/13	0	0.00	1	45.45	45.45	-1	10,047	-0.01%
2023/04/12	0	0.00	12.4	45.43	45.30	-12.4	10,044	-0.12%
2023/04/11	13	44.88	3	44.85	44.80	10	9,940	0.10%
2023/04/10	12.5	45.10	0	0.00	44.90	12.5	9,940	0.13%
2023/04/07	9	44.89	0	45.00	44.85	9	9,949	0.09%
2023/04/06	2.1	45.09	10	44.85	44.85	-7.9	10,057	-0.08%
2023/03/31	2	45.50	0	0.00	45.50	2	10,114	0.02%
2023/03/30	0	0.00	2	45.45	45.60	-2	10,624	-0.02%
2023/03/29	1	45.35	1	45.35	45.40	0	11,252	0.00%
2023/03/28	16.5	45.41	20	45.70	45.35	-3.5	11,750	-0.03%
2023/03/27	0	0.00	1	45.70	45.50	-1	12,350	-0.01%
2023/03/24	30.6	45.20	0	0.00	45.15	30.6	12,834	0.24%
2023/03/23	2.4	45.27	0	0.00	45.25	2.4	13,167	0.02%
2023/03/22	2.1	45.50	0	0.00	45.50	2.1	13,439	0.02%
2023/03/21	1.3	45.48	0	0.00	45.30	1.3	13,955	0.01%
2023/03/20	2.1	45.36	0	0.00	45.20	2.1	14,144	0.01%
2023/03/17	29	44.98	64.2	45.40	45.45	-35.2	14,211	-0.25%
2023/03/16	9.2	44.79	13.5	44.98	44.50	-4.3	14,219	-0.03%
2023/03/15	56.2	46.60	78	46.39	45.80	-21.8	14,140	-0.15%
2023/03/14	157.9	47.01	42	46.96	46.55	115.9	14,124	0.82%	大買/鉅額交易
2023/03/13	4	44.85	20.3	45.15	45.35	-16.3	13,791	-0.12%
2023/03/10	1	44.50	20	44.45	44.40	-19	13,477	-0.14%
2023/03/09	27	44.79	17	44.61	44.70	10	13,485	0.07%
2023/03/08	1	45.00	4	45.13	45.10	-3	13,415	-0.02%
2023/03/07	2	44.98	19	45.00	45.00	-17	13,319	-0.13%
2023/03/06	10	44.50	10	44.40	44.50	0	13,125	0.00%
2023/03/03	2	43.60	0	0.00	43.60	2	12,992	0.02%
2023/03/02	10	43.30	5	43.10	43.40	5	13,007	0.04%
2023/03/01	0	0.00	10	43.10	43.10	-10	13,041	-0.08%
2023/02/23	2	43.60	2	43.50	43.60	0	13,118	0.00%
2023/02/22	0	0.00	1.1	43.06	43.20	-1.1	13,291	-0.01%
2023/02/20	0	0.00	2	43.45	43.50	-2	13,750	-0.01%
2023/02/17	6	42.73	0	0.00	42.80	6	14,206	0.04%
2023/02/16	3	43.02	0	0.00	43.10	3	14,818	0.02%
2023/02/15	8	43.15	0	0.00	42.90	8	14,935	0.05%
2023/02/14	3	43.95	0	0.00	43.95	3	14,645	0.02%
2023/02/10	22	44.15	0	0.00	43.80	22	14,750	0.15%
2023/02/09	0	0.00	24	44.44	44.40	-24	14,925	-0.16%
2023/02/08	2	44.05	2	44.25	44.20	0	14,944	0.00%
2023/02/07	11	43.97	6	44.22	44.35	5	14,906	0.03%
2023/02/06	3	43.90	3	44.18	43.95	0	14,902	0.00%
2023/02/03	6	44.23	4	44.29	44.20	2	14,902	0.01%
2023/02/02	9	44.83	8	45.01	44.95	1	14,847	0.01%
2023/02/01	9	44.46	12	44.93	44.90	-3	14,751	-0.02%
2023/01/31	3	44.60	5	44.68	44.80	-2	14,533	-0.01%
2023/01/30	0	0.00	7	44.10	44.30	-7	14,397	-0.05%
2023/01/17	0	0.00	1	43.45	43.50	-1	14,281	-0.01%
2023/01/13	0	0.00	3	43.15	43.00	-3	14,313	-0.02%
2023/01/11	30	43.29	27	43.24	43.20	3	14,393	0.02%
2023/01/10	0	0.00	2	43.15	42.90	-2	14,346	-0.01%
2023/01/06	1	42.30	0	0.00	42.30	1	14,457	0.01%
2023/01/05	0.1	42.55	6	42.35	42.25	-5.9	14,714	-0.04%
2023/01/04	7	42.68	0	0.00	42.70	7	14,726	0.05%
2022/12/30	7	42.31	1	42.40	42.40	6	14,786	0.04%
2022/12/29	2	41.08	10	41.15	41.35	-8	14,795	-0.05%
2022/12/28	5.1	41.98	0	0.00	41.65	5.1	14,922	0.03%
2022/12/27	1	42.15	35	42.27	42.25	-34	15,021	-0.23%
2022/12/26	2	42.05	0	0.00	42.10	2	15,103	0.01%
2022/12/23	9	42.92	5	43.07	43.15	4	15,177	0.03%
2022/12/22	23	42.88	10	43.48	44.00	13	15,033	0.09%
2022/12/21	5	42.70	2	42.75	43.00	3	14,606	0.02%
2022/12/20	9	41.52	16.1	41.64	41.50	-7.1	14,020	-0.05%
2022/12/19	6.6	42.15	15	41.85	42.00	-8.4	13,648	-0.06%
2022/12/16	2	44.00	4	44.10	43.55	-2	13,086	-0.02%
2022/12/15	8	44.93	5	44.87	44.75	3	12,606	0.02%
2022/12/14	5	43.95	2	43.53	44.20	3	12,315	0.02%
2022/12/13	11	44.01	64	44.26	43.60	-53	12,024	-0.44%
2022/12/12	1	41.55	1	41.95	42.45	0	11,484	0.00%
2022/12/09	3	43.20	3	43.38	43.15	0	11,255	0.00%
2022/12/08	2	43.08	0	0.00	43.20	2	11,166	0.02%
2022/12/07	4	43.03	9	43.26	43.10	-5	11,063	-0.05%
2022/12/06	8	43.29	13	43.30	42.80	-5	10,897	-0.05%
2022/12/05	18	43.18	52	42.87	43.30	-34	10,634	-0.32%
2022/12/02	1	40.50	0	0.00	40.50	1	9,993	0.01%
2022/12/01	2	40.70	1	40.95	40.50	1	10,017	0.01%
2022/11/30	5.2	40.25	0	0.00	40.25	5.2	9,943	0.05%
2022/11/29	0	0.00	15	39.95	40.15	-15	9,927	-0.15%
2022/11/28	14	39.64	2	39.95	39.55	12	9,958	0.12%
2022/11/25	2	40.05	29	40.44	40.00	-27	10,050	-0.27%
2022/11/24	0	0.00	0	40.05	40.05	0	10,023	0.00%
2022/11/23	5	39.83	0	0.00	39.85	5	10,015	0.05%
2022/11/22	1	39.60	0	0.00	39.80	1	10,063	0.01%
2022/11/18	4	40.15	2	40.53	39.90	2	10,079	0.02%
2022/11/17	0.1	41.00	4	41.15	41.10	-3.9	9,984	-0.04%
2022/11/16	22	41.51	4	40.95	40.85	18	9,873	0.18%
2022/11/15	20.1	41.61	3	41.52	41.30	17.1	9,570	0.18%
2022/11/14	0	0.00	9	40.81	40.80	-9	9,242	-0.10%
2022/11/11	11	39.63	9	39.70	39.25	2	9,020	0.02%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	1	39.90	39.60	-1	9,324	-0.01%
2022/11/08	16	39.40	7.1	39.45	39.45	9	9,820	0.09%
2022/11/07	10	38.80	3	38.48	39.40	7	10,501	0.07%
2022/11/04	2	37.28	0	0.00	37.45	2	10,317	0.02%
2022/11/03	1	37.70	0	0.00	37.70	1	10,263	0.01%
2022/11/02	1	38.05	1	38.20	38.05	0	10,278	0.00%
2022/11/01	2	37.53	3	37.50	37.60	-1	10,259	-0.01%
2022/10/31	3	37.70	0	0.00	37.75	3	10,240	0.03%
2022/10/28	0.1	38.30	0	0.00	37.80	0.1	10,252	0.00%
2022/10/27	26	38.44	25	38.66	38.85	1	10,283	0.01%
2022/10/26	29	38.40	29	38.23	38.15	0	10,434	0.00%
2022/10/25	0	0.00	1	38.25	38.75	-1	10,655	-0.01%
2022/10/24	1	39.10	2	38.88	38.70	-1	10,661	-0.01%
2022/10/21	6	38.70	7	38.65	38.45	-1	10,610	-0.01%
2022/10/20	1	37.80	0	0.00	38.65	1	10,581	0.01%
2022/10/19	2	38.43	5	38.25	38.15	-3	10,544	-0.03%
2022/10/18	1	38.90	0	0.00	38.90	1	10,689	0.01%
2022/10/17	0	0.00	2	38.45	39.10	-2	10,730	-0.02%
2022/10/14	1	38.55	8	39.13	39.10	-7	10,733	-0.07%
2022/10/13	45	38.96	65	37.62	37.20	-20	10,777	-0.19%
2022/10/12	0	0.00	1	38.60	39.00	-1	10,866	-0.01%
2022/10/11	10	38.70	10	38.70	38.45	0	10,944	0.00%
2022/10/06	2	39.10	0	0.00	39.20	2	10,921	0.02%
2022/10/05	0	0.00	3	39.45	39.20	-3	10,898	-0.03%
2022/10/04	13	39.17	13	38.43	39.30	0	10,783	0.00%
2022/10/03	1	38.05	2	38.20	38.10	-1	10,661	-0.01%
2022/09/30	2	37.55	6	36.73	37.80	-4	10,679	-0.04%
2022/09/29	0	0.00	3	36.12	35.90	-3	10,539	-0.03%
2022/09/28	4	36.20	0	0.00	35.25	4	10,558	0.04%
2022/09/27	0	0.00	0	37.10	37.10	0	10,453	0.00%
2022/09/26	11.1	37.50	3	37.02	37.20	8.1	10,454	0.08%
2022/09/23	4	39.00	0.1	39.21	39.00	3.9	10,523	0.04%
2022/09/22	2	39.00	2	38.70	39.00	0	10,588	0.00%
2022/09/21	28	39.40	28	38.85	38.85	0	10,574	0.00%
2022/09/16	2	39.08	0	0.00	39.00	2	10,671	0.02%
2022/09/15	10	39.48	0	0.00	39.60	10	10,794	0.09%
2022/09/14	10	39.60	0	0.00	39.55	10	10,933	0.09%
2022/09/13	1	40.10	2	39.90	40.00	-1	11,066	-0.01%
2022/09/12	1	40.00	11	39.80	39.85	-10	11,356	-0.09%
2022/09/08	6	38.31	7	38.61	39.10	-1	11,407	-0.01%
2022/09/07	3	37.80	0	0.00	37.50	3	11,508	0.03%
2022/09/06	1	37.75	0.1	37.70	37.80	0.9	11,585	0.01%
2022/09/05	11	37.98	0	0.00	37.85	11	11,855	0.09%
2022/09/02	21	38.15	0	0.00	38.05	21	12,013	0.17%
2022/09/01	2.2	38.74	6	38.73	38.65	-3.8	11,982	-0.03%
2022/08/31	0	0.00	4	39.45	39.55	-4	11,877	-0.03%
2022/08/30	3	39.55	4	39.70	39.70	-1	11,907	-0.01%
2022/08/29	13.1	39.36	1	39.40	39.40	12.1	11,903	0.10%
2022/08/26	2.3	40.43	1.1	40.64	40.45	1.2	11,929	0.01%
2022/08/25	2	40.08	2	40.28	40.35	0	11,897	0.00%
2022/08/24	2	40.60	1	40.75	40.15	1	11,867	0.01%
2022/08/23	3	39.68	0	0.00	39.85	3	11,826	0.03%
2022/08/22	1	40.10	3	40.08	40.15	-2	11,853	-0.02%
2022/08/19	4	40.80	0.1	40.55	40.65	3.9	11,942	0.03%
2022/08/18	26.1	40.63	16.1	40.22	40.65	10	11,930	0.08%
2022/08/17	4	39.91	3	40.02	39.55	1	11,527	0.01%
2022/08/16	15	39.36	9	39.32	39.20	6	11,415	0.05%
2022/08/15	54	39.69	18	39.71	39.90	36	11,331	0.32%
2022/08/12	11	38.44	22	37.76	39.15	-11	10,931	-0.10%
2022/08/11	0	0.00	4	35.63	35.70	-4	10,485	-0.04%
2022/08/10	0	0.00	1	35.20	35.20	-1	10,598	-0.01%
2022/08/08	0	0.00	1	35.40	35.40	-1	10,751	-0.01%
2022/08/05	0	0.00	2	34.85	34.90	-2	10,838	-0.02%
2022/08/04	0	0.00	10	33.80	34.35	-10	11,011	-0.09%
2022/08/03	21	34.47	4	34.55	34.50	17	11,353	0.15%
2022/08/02	45	35.24	0	0.00	35.10	45	11,533	0.39%
2022/08/01	20	36.31	17	35.60	36.20	3	11,541	0.03%
2022/07/29	17	34.79	0	0.00	34.90	17	11,473	0.15%
2022/07/28	9	35.07	0	0.00	34.90	9	11,664	0.08%
2022/07/26	7	35.25	1	34.95	35.10	6	12,006	0.05%
2022/07/25	0	0.00	1.1	36.09	36.00	-1.1	12,154	-0.01%
2022/07/22	1	34.85	0	0.00	34.90	1	12,173	0.01%
2022/07/21	0	0.00	5	34.45	35.05	-5	12,496	-0.04%
2022/07/20	36	34.68	49	34.56	34.85	-13	13,085	-0.10%
2022/07/19	16	36.29	7	35.54	36.05	9	13,222	0.07%
2022/07/18	6	34.88	0	0.00	35.10	6	13,270	0.05%
2022/07/15	1	34.00	1	33.90	33.95	0	13,581	0.00%
2022/07/14	0	0.00	1	34.05	34.35	-1	14,020	-0.01%
2022/07/13	8	33.99	0	0.00	33.80	8	14,450	0.06%
2022/07/12	0	34.20	46.1	33.80	33.80	-46.1	15,070	-0.31%
2022/07/11	2	34.63	0	0.00	34.75	2	16,432	0.01%
2022/07/08	5	35.18	0	0.00	35.20	5	17,518	0.03%
2022/07/07	10	34.00	3	34.15	34.15	7	17,960	0.04%
2022/07/06	1	33.75	11	33.98	33.20	-10	18,262	-0.05%
2022/07/05	1	33.90	1.1	34.00	34.30	-0.1	18,742	0.00%
2022/07/04	24	33.35	24	33.43	33.40	0	19,064	0.00%
2022/07/01	3.2	33.12	0	0.00	33.10	3.2	19,182	0.02%
2022/06/30	0	33.85	1.3	33.83	33.85	-1.3	19,088	-0.01%
2022/06/29	0.1	35.40	0	0.00	35.25	0.1	19,044	0.00%
2022/06/28	0	0.00	1	35.25	35.55	-1	19,123	-0.01%
2022/06/24	2	34.90	2	34.85	35.00	0	19,434	0.00%
2022/06/23	2	35.00	0	0.00	34.90	2	19,826	0.01%
2022/06/22	13	35.42	15	36.43	35.30	-2	19,939	-0.01%
2022/06/21	1	36.50	3.2	36.38	37.10	-2.2	20,052	-0.01%
2022/06/20	10.1	35.60	15.1	36.63	35.40	-5	20,063	-0.02%
2022/06/17	1	38.15	7	38.11	38.05	-6	20,080	-0.03%
2022/06/16	4.1	39.86	0	0.00	38.55	4.1	20,302	0.02%
2022/06/14	54.2	40.17	52	40.13	40.10	2.2	20,186	0.01%
2022/06/13	6.1	41.70	0	0.00	41.55	6.1	20,189	0.03%
2022/06/10	1	42.85	0	0.00	43.05	1	20,320	0.00%
2022/06/08	1	43.85	0	0.00	43.65	1	20,746	0.00%
2022/06/07	2	43.40	0	0.00	43.60	2	21,127	0.01%
2022/06/02	2	43.18	1	43.10	43.05	1	23,276	0.00%
2022/05/31	0	0.00	3	43.55	43.40	-3	24,685	-0.01%
2022/05/30	2	43.80	0	0.00	43.95	2	25,052	0.01%
2022/05/27	0	0.00	1	43.30	43.30	-1	25,972	0.00%
2022/05/26	11	43.35	7	43.44	43.10	4	27,434	0.01%
2022/05/25	8.2	43.98	8	43.66	44.00	0.2	28,106	0.00%
2022/05/24	9	44.68	6	44.34	44.10	3	28,713	0.01%
2022/05/23	0	0.00	4	44.38	44.75	-4	29,280	-0.01%
2022/05/20	8	43.64	4	43.85	44.00	4	30,567	0.01%
2022/05/19	40.1	42.80	88.1	42.53	42.80	-48	32,307	-0.15%
2022/05/18	10	44.13	1	44.25	44.35	9	32,193	0.03%
2022/05/17	0	0.00	1.1	43.55	43.40	-1.1	32,340	0.00%
2022/05/16	11	43.79	2	43.80	43.40	9	32,550	0.03%
2022/05/13	2.2	43.97	1	43.70	44.05	1.2	32,778	0.00%
2022/05/12	9	43.79	11	43.46	43.20	-2	32,971	-0.01%
2022/05/11	8	44.49	2	44.55	44.20	6	33,247	0.02%
2022/05/10	0	43.10	4	41.95	43.25	-4	33,356	-0.01%
2022/05/09	17	43.89	20.1	43.68	43.70	-3.1	33,675	-0.01%
2022/05/06	1	44.90	6	44.69	45.00	-5	33,997	-0.01%
2022/05/05	6.3	45.48	0	0.00	45.90	6.3	34,340	0.02%
2022/05/04	16	44.38	5	44.40	44.25	11	34,184	0.03%
2022/04/29	6	44.53	0	0.00	44.40	6	34,173	0.02%
2022/04/28	3	44.57	1	44.80	44.40	2	34,662	0.01%
2022/04/27	17.1	44.64	23.2	44.66	44.40	-6.1	34,657	-0.02%
2022/04/26	7.1	46.93	2	46.50	46.20	5.1	34,331	0.01%
2022/04/25	79	48.58	72	48.82	48.50	7	33,674	0.02%
2022/04/22	12	50.46	6	50.27	50.20	6	33,346	0.02%
2022/04/21	7	51.93	3	51.67	50.60	4	33,109	0.01%
2022/04/20	11	52.70	2	52.30	52.20	9	32,891	0.03%
2022/04/19	14	53.42	13	53.11	53.90	1	32,581	0.00%
2022/04/18	13	53.91	22	53.89	53.00	-9	32,184	-0.03%
2022/04/15	26	55.67	27	55.79	55.00	-1	31,634	0.00%
2022/04/14	57	54.47	80.2	54.14	54.00	-23.2	30,359	-0.08%
2022/04/13	7	52.61	18	52.71	53.00	-11	29,278	-0.04%
2022/04/12	15	51.91	6	51.95	51.70	9	28,859	0.03%
2022/04/11	14	51.15	8	51.71	51.70	6	28,640	0.02%
2022/04/08	7	49.62	6	50.09	51.00	1	28,184	0.00%
2022/04/07	1	50.20	7	49.67	48.75	-6	27,881	-0.02%
2022/04/06	6	49.55	7	49.74	49.80	-1	27,734	0.00%
2022/04/01	1	49.30	0	0.00	49.50	1	27,704	0.00%
2022/03/31	1.1	49.34	1	49.10	49.00	0.1	27,783	0.00%
2022/03/30	6.5	49.10	3.3	48.75	49.35	3.3	27,849	0.01%
2022/03/29	13	49.34	10	49.19	49.00	3	27,771	0.01%
2022/03/28	39	49.76	24	49.53	49.95	15	27,694	0.05%
2022/03/25	5	51.68	26.8	52.10	52.20	-21.8	27,615	-0.08%
2022/03/24	14	51.55	8	51.76	51.70	6	27,879	0.02%
2022/03/23	7	50.63	18.2	50.85	51.20	-11.2	28,176	-0.04%
2022/03/22	15	51.00	29	51.01	50.90	-14	28,074	-0.05%
2022/03/21	23	50.79	9	50.79	50.20	14	27,802	0.05%
2022/03/18	12	49.44	0	0.00	49.40	12	27,719	0.04%
2022/03/17	8	49.11	0	0.00	49.05	8	28,002	0.03%
2022/03/16	2	48.75	1	48.55	48.65	1	28,087	0.00%
2022/03/15	1	48.60	2	49.73	48.40	-1	27,987	0.00%
2022/03/14	1	49.95	0.3	50.20	50.30	0.7	28,451	0.00%
2022/03/11	9	50.06	13	50.06	49.90	-4	28,866	-0.01%
2022/03/10	9	49.41	11	49.39	49.75	-2	28,819	-0.01%
2022/03/09	60	49.66	46	49.80	49.45	14	28,546	0.05%
2022/03/08	193	53.50	193	50.88	50.10	0	27,909	0.00%	大買/大賣/
2022/03/07	13	52.65	11.1	52.70	52.70	1.9	26,610	0.01%
2022/03/04	29	53.51	83.2	53.69	53.30	-54.2	25,975	-0.21%
2022/03/03	7	53.56	1.1	53.39	53.70	5.9	25,921	0.02%
2022/03/02	97	53.57	73.2	53.94	53.30	23.8	26,163	0.09%
2022/03/01	39.1	54.41	23.1	54.70	53.10	16	25,806	0.06%
2022/02/25	35	51.70	40.2	52.06	52.40	-5.2	25,171	-0.02%
2022/02/24	6	50.83	77	50.88	50.00	-71	24,996	-0.28%
2022/02/23	24	52.11	9.1	52.39	52.20	14.9	24,477	0.06%
2022/02/22	111	53.44	103.5	51.95	51.50	7.5	24,043	0.03%	大買/大賣/
2022/02/21	72	51.72	92.6	52.23	53.00	-20.6	22,923	-0.09%
2022/02/18	0	0.00	5	49.19	49.35	-5	21,290	-0.02%
2022/02/17	4	48.55	11	48.72	48.70	-7	21,620	-0.03%
2022/02/16	16	48.84	14	49.04	48.60	2	21,735	0.01%
2022/02/15	19	49.34	5	49.40	48.85	14	22,306	0.06%
2022/02/14	28	48.49	18	49.06	49.00	10	23,658	0.04%
2022/02/11	6	48.93	8	49.08	49.00	-2	23,657	-0.01%
2022/02/10	13	49.02	31	49.18	49.05	-18	24,768	-0.07%
2022/02/09	17	48.74	16	48.75	48.50	1	26,164	0.00%
2022/02/08	7	47.94	23.1	47.91	48.05	-16.1	25,747	-0.06%
2022/02/07	20	46.99	26	46.68	47.50	-6	25,531	-0.02%
2022/01/26	0	0.00	1	44.10	44.10	-1	25,252	0.00%
2022/01/25	6	44.56	6	44.69	44.20	0	25,659	0.00%
2022/01/24	11	44.69	3	44.65	44.70	8	26,549	0.03%
2022/01/21	46	46.00	44	45.92	45.55	2	26,751	0.01%
2022/01/20	10	44.75	10.1	44.55	45.45	-0.1	26,341	0.00%
2022/01/19	4.1	43.94	6	43.93	43.70	-2	26,647	-0.01%
2022/01/18	0.3	44.60	1	44.60	44.35	-0.7	26,715	0.00%
2022/01/17	9	44.13	2	43.95	44.20	7	26,777	0.03%
2022/01/14	0.1	44.53	0	0.00	44.25	0.1	27,100	0.00%
2022/01/13	13	45.23	17.2	45.28	45.15	-4.2	27,489	-0.02%
2022/01/12	10	44.57	11.4	44.86	44.55	-1.4	27,455	0.00%
2022/01/10	1	44.10	1	44.60	44.05	0	27,959	0.00%
2022/01/07	0	0.00	0	45.45	44.60	0	28,085	0.00%
2022/01/06	3	45.15	6	45.14	45.20	-3	28,276	-0.01%
2022/01/05	3	45.87	0	0.00	45.05	3	28,627	0.01%
2022/01/04	0	0.00	4	45.50	45.30	-4	28,811	-0.01%
2022/01/03	1	45.80	10	45.78	45.80	-9	28,948	-0.03%
2021/12/28	1	46.10	1.1	46.31	46.35	-0.1	29,352	0.00%
2021/12/27	8	46.21	16	46.15	46.15	-8	29,712	-0.03%
2021/12/24	2	46.85	5	46.81	46.80	-3	29,868	-0.01%
2021/12/23	8	47.41	14	47.37	47.35	-6	29,994	-0.02%
2021/12/22	1	47.60	6	47.61	47.45	-5	30,262	-0.02%
2021/12/21	16.1	47.74	10	48.25	47.90	6.1	30,252	0.02%
2021/12/20	51	48.44	30	48.70	48.75	21	30,013	0.07%
2021/12/17	7	47.80	12.1	47.98	47.65	-5.1	29,641	-0.02%
2021/12/16	1	46.80	4	46.85	47.10	-3	29,247	-0.01%
2021/12/15	4	46.99	0	0.00	47.00	4	29,461	0.01%
2021/12/14	12	47.06	9	46.97	46.70	3	29,633	0.01%
2021/12/13	2.2	47.90	5	47.96	47.90	-2.8	29,623	-0.01%
2021/12/10	0.4	47.15	0	0.00	47.00	0.4	29,509	0.00%
2021/12/09	2	47.57	5	47.90	47.30	-3	29,827	-0.01%
2021/12/08	15.1	48.04	10	48.77	47.60	5.1	30,311	0.02%
2021/12/07	26	47.52	32	47.35	47.95	-6	29,991	-0.02%
2021/12/06	1	46.21	2	46.55	46.20	-1	29,525	0.00%
2021/12/03	0	0.00	5	46.47	46.20	-5	29,605	-0.02%
2021/12/02	7	46.14	6.4	46.45	46.30	0.6	29,860	0.00%
2021/12/01	13	46.33	2	46.30	46.20	11	29,959	0.04%
2021/11/30	15	46.19	8	46.32	46.05	7	30,063	0.02%
2021/11/29	19	46.14	20	46.36	46.20	-1	30,010	0.00%
2021/11/26	15	47.75	20	47.89	47.75	-5	30,027	-0.02%
2021/11/25	18.1	47.70	6	47.83	47.65	12.1	29,704	0.04%
2021/11/24	36	47.24	70	47.29	47.05	-34	29,565	-0.12%
2021/11/23	50	45.83	40	45.91	45.65	10	29,073	0.03%
2021/11/22	5	44.31	9	44.14	44.65	-4	29,884	-0.01%
2021/11/19	8.2	44.19	10	43.70	43.70	-1.8	30,030	-0.01%
2021/11/18	27.1	44.74	101	44.89	44.55	-74	30,294	-0.24%	大賣/
2021/11/17	19	45.43	4	45.65	45.05	15	30,370	0.05%
2021/11/16	99.1	45.68	23	46.30	45.45	76.1	30,546	0.25%
2021/11/15	19.8	46.99	22	47.63	46.75	-2.2	30,484	-0.01%
2021/11/12	41.2	48.76	21	49.16	48.30	20.2	31,117	0.06%
2021/11/11	55	49.84	69.1	49.30	49.40	-14.1	31,100	-0.05%
2021/11/10	0	46.95	93	46.62	46.75	-93	30,032	-0.31%
2021/11/09	181.1	47.10	172	47.47	46.90	9.1	30,377	0.03%	大買/大賣/
2021/11/08	111	44.93	20.4	45.98	46.35	90.6	29,604	0.31%	大買/
2021/11/05	0.1	42.30	2	42.30	42.15	-1.9	28,942	-0.01%
2021/11/04	0	0.00	10	42.10	42.55	-10	29,010	-0.03%
2021/11/03	13.2	41.43	6	41.41	41.75	7.2	29,328	0.02%
2021/11/02	1	40.68	11	40.39	40.30	-10	29,348	-0.03%
2021/11/01	56.3	41.64	55.2	41.90	41.10	1.1	29,188	0.00%
2021/10/29	1	44.10	0	0.00	44.15	1	28,525	0.00%
2021/10/28	1	45.00	3	44.90	44.95	-2	28,490	-0.01%
2021/10/27	2.2	44.82	14	45.10	45.10	-11.8	28,676	-0.04%
2021/10/26	6	45.60	6	45.73	45.15	0	28,861	0.00%
2021/10/22	17	45.33	17	46.41	45.05	0	30,261	0.00%
2021/10/21	8	45.58	75.4	46.11	46.30	-67.4	30,821	-0.22%
2021/10/20	5	44.55	0	0.00	44.55	5	31,203	0.02%
2021/10/19	3	44.55	1	44.55	44.50	2	31,961	0.01%
2021/10/18	7	45.94	2	45.75	45.00	5	33,279	0.02%
2021/10/15	5	44.97	0	0.00	44.90	5	34,479	0.01%
2021/10/14	3	44.80	5	44.76	44.75	-2	35,965	-0.01%
2021/10/13	0	0.00	5	44.61	44.60	-5	38,464	-0.01%
2021/10/12	1	44.85	2	44.60	44.60	-1	39,356	0.00%
2021/10/08	1.1	44.73	34.1	44.63	44.55	-33	40,508	-0.08%
2021/10/07	10	44.48	1	44.35	44.65	9	41,538	0.02%
2021/10/06	12	44.40	0	0.00	44.45	12	43,305	0.03%
2021/10/05	1	44.00	1	44.60	44.90	0	45,729	0.00%
2021/10/04	0	0.00	3	44.78	44.20	-3	46,599	-0.01%
2021/10/01	2	45.08	4	45.00	45.10	-2	47,959	0.00%
2021/09/30	1	45.35	51	45.02	45.85	-50	49,915	-0.10%
2021/09/29	51	45.32	5	44.91	45.00	46	51,403	0.09%
2021/09/28	1	45.00	1	45.05	45.00	0	53,570	0.00%
2021/09/27	3	45.73	7	45.57	45.30	-4	57,480	-0.01%
2021/09/24	68	45.78	2	45.85	45.70	66	62,167	0.11%
2021/09/23	7	46.01	3	46.38	45.80	4	69,601	0.01%
2021/09/22	4.1	45.65	8	45.74	45.75	-3.9	76,836	-0.01%
2021/09/17	2	48.20	4	47.86	47.75	-2	80,788	0.00%
2021/09/16	0	0.00	2	48.30	48.40	-2	82,968	0.00%
2021/09/15	3	48.40	6	48.59	48.75	-3	83,489	0.00%
2021/09/14	33	49.31	57	49.72	49.30	-24	84,968	-0.03%
2021/09/13	9	49.67	11	50.13	50.50	-2	86,300	0.00%
2021/09/10	43.7	49.07	24	48.97	48.75	19.7	86,105	0.02%
2021/09/09	12	47.70	0	0.00	47.90	12	86,148	0.01%
2021/09/08	12	48.92	1	47.85	47.05	11	86,592	0.01%
2021/09/07	15	49.05	1	49.95	48.35	14	86,871	0.02%
2021/09/06	8	49.57	8	49.29	49.20	0	86,924	0.00%
2021/09/03	6.4	49.75	41	49.90	48.85	-34.7	87,286	-0.04%
2021/09/02	3	49.57	7	48.71	48.60	-4	87,905	0.00%
2021/09/01	41	50.79	5	50.66	50.20	36	88,583	0.04%
2021/08/31	6	50.09	3	50.57	50.60	3	88,670	0.00%
2021/08/30	39	50.03	46	50.11	49.95	-7	89,428	-0.01%
2021/08/27	18	49.16	18	49.28	50.20	0	90,186	0.00%
2021/08/26	18	50.22	8	49.06	49.00	10	90,929	0.01%
2021/08/25	6	47.73	2	47.88	48.10	4	92,275	0.00%
2021/08/24	8	47.25	12	47.66	48.35	-4	93,545	0.00%
2021/08/23	13.1	47.70	14	47.93	47.70	-0.9	96,102	0.00%
2021/08/20	9.1	46.20	5	46.35	46.00	4	97,374	0.00%
2021/08/19	2.1	47.71	1	48.20	46.55	1.1	98,081	0.00%
2021/08/18	22.2	47.00	39	45.39	48.55	-16.8	98,353	-0.02%
2021/08/17	28	49.62	33	48.28	47.00	-5	97,910	-0.01%
2021/08/16	10	50.83	5	52.04	50.40	5	97,863	0.01%
2021/08/13	42	52.84	9	52.60	52.30	33	98,613	0.03%
2021/08/12	11	52.71	13	52.75	53.50	-2	99,398	0.00%
2021/08/11	230	52.95	243.2	52.70	50.90	-13.2	100,420	-0.01%	大買/大賣/
2021/08/10	4	51.15	2	51.50	50.90	2	99,818	0.00%
2021/08/09	27	51.99	18.1	51.83	51.50	8.9	101,040	0.01%
2021/08/06	5.1	50.96	27	51.83	51.00	-21.9	102,182	-0.02%
2021/08/05	8	51.10	41	51.25	50.90	-33	103,966	-0.03%
2021/08/04	5.1	52.48	9	52.97	52.20	-4	105,230	0.00%
2021/08/03	36	53.23	11	53.22	53.50	25	108,385	0.02%
2021/08/02	7	53.57	15.1	53.78	54.10	-8.1	110,971	-0.01%
2021/07/30	34.1	53.01	56	53.53	52.00	-21.9	111,955	-0.02%
2021/07/29	54	52.68	118.1	52.31	53.60	-64.1	113,192	-0.06%	大賣/
2021/07/28	47.1	52.29	31.1	51.80	51.30	16	114,079	0.01%
2021/07/27	26.1	52.86	22	52.64	51.60	4.1	115,128	0.00%
2021/07/26	29.1	53.25	52	53.38	52.80	-22.9	116,132	-0.02%
2021/07/23	92.1	54.71	49	55.12	55.20	43	116,839	0.04%
2021/07/22	82	56.17	66	56.27	53.60	16	116,605	0.01%
2021/07/21	31.1	57.49	33	59.10	56.50	-1.9	116,067	0.00%
2021/07/20	30.5	59.01	15	59.67	58.40	15.5	115,458	0.01%
2021/07/19	49	60.47	91	60.38	60.00	-42	115,103	-0.04%
2021/07/16	93	58.34	49	58.68	58.30	44	115,684	0.04%
2021/07/15	310	57.41	317.2	57.67	58.50	-7.2	116,177	-0.01%	大買/大賣/
2021/07/14	20.1	54.68	13.2	54.96	54.40	6.9	116,278	0.01%
2021/07/13	44.6	57.87	35.2	58.05	56.30	9.4	116,504	0.01%
2021/07/12	51	59.47	33	60.24	59.60	18	116,141	0.02%
2021/07/09	30.4	57.60	16	57.41	56.90	14.4	114,318	0.01%
2021/07/08	58	57.72	52	57.65	58.00	6	115,233	0.01%
2021/07/07	107	58.54	87.2	59.16	57.10	19.8	114,284	0.02%	大買/
2021/07/06	44	60.47	59.1	60.16	59.50	-15.1	113,346	-0.01%
2021/07/05	63	61.46	50.1	61.51	60.50	12.9	112,774	0.01%
2021/07/02	217	61.59	219.1	60.62	59.90	-2.1	112,517	0.00%	大買/大賣/
2021/07/01	115	60.37	208	59.78	60.30	-93	110,796	-0.08%	大買/大賣/
2021/06/30	457.2	60.90	329.1	61.95	59.50	128.1	106,551	0.12%	大買/大賣/鉅額交易
2021/06/29	185.1	56.09	109.2	56.43	57.90	76	99,335	0.08%	大買/大賣/
2021/06/28	69.2	50.97	109.3	50.56	52.70	-40.1	92,252	-0.04%	大賣/
2021/06/25	112	48.34	96	48.59	47.95	16	88,275	0.02%	大買/
2021/06/24	39.3	46.94	12	47.45	46.50	27.3	86,098	0.03%
2021/06/23	49	46.21	42	47.92	45.80	7	85,332	0.01%
2021/06/22	52	47.50	42.1	47.06	48.00	9.9	83,604	0.01%
2021/06/21	3.1	43.97	6	44.71	43.80	-2.9	81,795	0.00%
2021/06/18	35	45.65	40	45.86	45.50	-5	81,400	-0.01%
2021/06/17	35	46.07	22.1	46.70	45.95	12.9	80,959	0.02%
2021/06/16	15	46.91	17	46.50	45.75	-2	80,404	0.00%
2021/06/15	7	46.84	8	45.83	47.05	-1	79,901	0.00%
2021/06/11	12.1	46.44	12.1	46.19	45.95	0	79,516	0.00%
2021/06/10	12	46.01	14.1	45.94	46.55	-2.1	79,163	0.00%
2021/06/09	59	45.83	57	46.60	45.75	2	78,380	0.00%
2021/06/08	16	48.09	32	47.86	47.80	-16	77,628	-0.02%
2021/06/07	19	48.13	19	47.79	47.60	0	77,228	0.00%
2021/06/04	71.2	49.35	69	49.23	48.60	2.2	76,205	0.00%
2021/06/03	62	48.98	15	49.65	48.80	47	75,253	0.06%
2021/06/02	121	49.13	100	49.41	49.05	21	74,534	0.03%	大買/
2021/06/01	15	47.14	29	46.84	47.90	-14	72,757	-0.02%
2021/05/31	45	46.85	49	47.55	46.00	-4	72,920	-0.01%
2021/05/28	8	44.16	25	44.35	44.95	-17	70,381	-0.02%
2021/05/27	62	41.14	59.2	41.10	40.90	2.8	69,091	0.00%
2021/05/26	0	0.00	10	40.04	40.70	-10	68,443	-0.01%
2021/05/25	10	39.53	16.2	39.98	39.75	-6.2	67,979	-0.01%
2021/05/24	6.2	40.42	7	40.19	40.20	-0.8	67,863	0.00%
2021/05/21	33	40.12	31	40.27	40.30	2	67,958	0.00%
2021/05/20	26	39.94	16	40.06	39.50	10	66,983	0.01%
2021/05/19	25	40.48	25	40.77	41.50	0	65,721	0.00%
2021/05/18	12	37.58	0	0.00	37.75	12	64,142	0.02%
2021/05/17	8	33.98	8	34.56	34.35	0	63,937	0.00%
2021/05/14	67	37.37	81.1	37.29	37.40	-14.1	62,629	-0.02%
2021/05/13	49	40.05	41.1	39.90	39.35	7.9	60,892	0.01%
2021/05/12	26.2	44.60	16.5	46.15	43.70	9.7	58,931	0.02%
2021/05/11	49.2	51.70	32.2	52.10	48.55	17	57,459	0.03%
2021/05/10	76.7	51.55	36	51.32	53.00	40.7	54,145	0.08%
2021/05/07	100	47.66	41	48.71	49.40	59	51,262	0.12%
2021/05/06	28	48.38	102	48.13	49.45	-74	49,859	-0.15%	大賣/
2021/05/05	33	46.09	34.4	45.64	45.95	-1.4	48,126	0.00%
2021/05/04	47	46.61	53.3	46.01	43.70	-6.3	46,697	-0.01%
2021/05/03	107	50.31	30	49.88	48.45	77	45,015	0.17%	大買/
2021/04/29	18	47.97	25	47.92	48.00	-7	43,382	-0.02%
2021/04/28	21.1	46.77	24	47.22	46.45	-2.9	41,922	-0.01%
2021/04/27	53.2	48.83	43.2	48.45	47.85	10	41,642	0.02%
2021/04/26	39.2	48.12	59.2	47.50	48.70	-20	40,781	-0.05%
2021/04/23	70.6	46.28	26.2	46.61	45.70	44.4	39,893	0.11%
2021/04/22	119	51.14	115	50.95	48.30	4	38,942	0.01%	大買/大賣/
2021/04/21	64.2	45.77	38	46.11	48.00	26.2	35,741	0.07%
2021/04/20	40	45.22	23.4	45.21	46.50	16.6	34,540	0.05%
2021/04/19	25.3	45.22	103	45.74	46.05	-77.7	33,267	-0.23%	大賣/
2021/04/16	93.1	41.41	91	42.26	41.90	2.1	31,918	0.01%
2021/04/15	42.1	40.40	46	40.56	40.15	-3.9	30,497	-0.01%
2021/04/14	105.2	40.01	102	40.66	39.95	3.2	30,141	0.01%	大買/大賣/
2021/04/13	27	40.56	19	39.31	39.55	8	28,521	0.03%
2021/04/12	38	40.66	46	40.55	40.80	-8	28,017	-0.03%
2021/04/09	19	38.97	77.3	39.22	38.50	-58.3	26,927	-0.22%
2021/04/08	93	39.89	19	39.66	39.35	74	26,031	0.28%
2021/04/07	52	37.35	65.2	37.27	37.85	-13.2	24,214	-0.05%
2021/04/06	2	33.40	76	34.23	34.45	-74	22,297	-0.33%
2021/04/01	1.1	31.35	0	0.00	31.35	1.1	22,073	0.00%
2021/03/31	56	31.07	25	31.60	31.35	31	22,107	0.14%
2021/03/30	5	30.75	36	30.87	31.10	-31	21,953	-0.14%
2021/03/29	18	30.46	88	30.47	30.50	-70	22,022	-0.32%
2021/03/26	10	29.68	0	0.00	29.80	10	23,036	0.04%
2021/03/24	1	29.55	52	29.35	29.40	-51	24,143	-0.21%
2021/03/23	51	29.80	2	29.75	29.90	49	24,409	0.20%
2021/03/22	6	29.69	2	29.30	29.70	4	24,926	0.02%
2021/03/18	7	29.69	0	0.00	29.75	7	25,978	0.03%
2021/03/17	1	29.60	0	0.00	29.70	1	26,973	0.00%
2021/03/16	70.3	29.66	28	29.60	29.55	42.3	28,297	0.15%
2021/03/15	1	30.35	0	0.00	30.35	1	28,818	0.00%
2021/03/12	3.1	30.29	0	0.00	30.60	3.1	29,225	0.01%
2021/03/11	5.4	30.89	5	30.79	30.60	0.4	30,507	0.00%
2021/03/10	0	0.00	1	30.50	30.40	-1	31,505	0.00%
2021/03/09	60.1	30.35	124	30.44	30.35	-63.9	32,527	-0.20%	大賣/
2021/03/08	10	29.67	17	30.04	29.55	-7	32,658	-0.02%
2021/03/05	42	31.25	0	0.00	30.20	42	32,969	0.13%
2021/03/04	134	32.79	136	33.05	32.80	-2	33,058	-0.01%	大買/大賣/
2021/03/03	104	31.14	152	31.13	31.60	-48	32,025	-0.15%	大買/大賣/
2021/03/02	90	31.28	17	31.97	30.45	73	33,205	0.22%
2021/02/26	70	31.11	69	31.17	31.20	1	33,433	0.00%
2021/02/25	25	30.87	32	31.10	30.90	-7	33,046	-0.02%
2021/02/24	47	30.43	58	30.69	30.35	-11	33,029	-0.03%
2021/02/23	103	30.78	110	30.89	30.85	-7	32,714	-0.02%	大買/大賣/
2021/02/22	45	29.07	45	29.28	29.45	0	32,028	0.00%
2021/02/19	1	27.95	5	27.95	28.20	-4	31,837	-0.01%
2021/02/18	1	27.75	21	27.58	27.85	-20	31,859	-0.06%
2021/02/17	18	27.58	98.1	26.84	27.65	-80.1	31,818	-0.25%
2021/02/05	23	25.46	0	0.00	25.50	23	31,545	0.07%
2021/02/04	20	25.67	30	25.80	25.90	-10	31,699	-0.03%
2021/02/03	20	25.65	0	0.00	25.70	20	31,928	0.06%
2021/02/02	16	26.44	4.6	26.28	26.45	11.4	32,400	0.04%
2021/02/01	0.1	25.10	40	25.85	26.20	-39.9	32,775	-0.12%
2021/01/29	0.1	25.40	5	25.10	25.10	-5	33,013	-0.01%
2021/01/28	16	25.22	21	25.42	25.40	-5	33,332	-0.02%
2021/01/27	65	26.05	0	0.00	25.80	65	33,894	0.19%
2021/01/26	20	26.56	35	26.76	26.80	-15	35,106	-0.04%
2021/01/25	113	26.91	182	26.53	27.15	-69	35,725	-0.19%	大買/大賣/
2021/01/22	80	25.50	62	25.59	25.90	18	36,213	0.05%
2021/01/21	40.2	26.17	20	26.35	25.90	20.2	36,365	0.06%
2021/01/20	58	25.82	118.1	25.88	25.85	-60.1	37,058	-0.16%	大賣/
2021/01/19	26.1	27.32	20	27.63	27.10	6.1	36,744	0.02%
2021/01/18	67	27.33	72	27.33	27.45	-5	36,641	-0.01%
2021/01/15	42.1	27.93	30	27.37	27.95	12.1	36,487	0.03%
2021/01/14	28	29.10	24	29.49	28.65	4	36,265	0.01%
2021/01/13	38	28.41	18	28.90	28.65	20	36,306	0.06%
2021/01/12	40.2	29.85	7	30.03	29.65	33.2	35,776	0.09%
2021/01/11	0	0.00	25	30.84	30.85	-25	35,532	-0.07%
2021/01/08	26	30.49	4.1	30.72	30.85	21.9	35,398	0.06%
2021/01/07	6	30.73	103	30.35	30.80	-97	35,250	-0.28%	大賣/
2021/01/06	65.1	30.53	45	31.18	29.90	20.1	34,962	0.06%
2021/01/05	83	31.25	42	31.34	30.90	41	35,339	0.12%
2021/01/04	23	30.81	1	30.75	31.00	22	35,400	0.06%
2020/12/31	2	30.45	0	0.00	31.30	2	35,206	0.01%
2020/12/30	54	31.18	46	31.54	30.95	8	34,896	0.02%
2020/12/29	3	31.03	10	31.09	31.00	-7	34,474	-0.02%
2020/12/28	1.9	30.85	3	30.45	30.25	-1.1	34,001	0.00%
2020/12/25	52	30.79	3	30.70	30.65	49	33,585	0.15%
2020/12/24	1	31.25	1	31.70	31.10	0	33,198	0.00%
2020/12/23	62	31.01	86.2	31.32	31.25	-24.2	32,986	-0.07%
2020/12/22	239	32.11	140.7	32.58	30.85	98.3	32,667	0.30%	大買/大賣/
2020/12/21	8	32.32	144	32.70	32.40	-136	31,440	-0.43%	大賣/鉅額交易
2020/12/18	0	0.00	27	32.07	31.85	-27	30,695	-0.09%
2020/12/17	23	31.98	20	31.60	32.00	3	30,285	0.01%
2020/12/16	129.1	31.87	119.7	31.78	32.00	9.4	29,947	0.03%	大買/大賣/
2020/12/15	93	31.20	90	31.22	30.95	3	29,343	0.01%
2020/12/14	16	30.95	5	30.70	30.90	11	28,754	0.04%
2020/12/11	127	32.24	120	32.50	31.35	7	28,210	0.02%	大買/大賣/
2020/12/10	230.3	32.91	94	33.08	32.10	136.3	27,234	0.50%	大買/鉅額交易
2020/12/09	6	31.88	9	32.00	32.00	-3	25,915	-0.01%
2020/12/08	7.5	31.25	5	30.74	31.10	2.5	25,320	0.01%
2020/12/07	94.2	31.99	85	32.50	31.00	9.2	24,861	0.04%
2020/12/04	41.3	30.58	30.2	29.80	30.60	11.1	23,494	0.05%
2020/12/03	17	28.99	11	29.20	29.20	6	22,316	0.03%
2020/12/02	44	27.85	45	27.87	27.80	-1	21,321	0.00%
2020/12/01	110	27.92	109	28.08	27.95	1	20,950	0.00%	大買/大賣/
2020/11/30	149	27.89	127	28.15	28.10	22	20,195	0.11%	大買/大賣/
2020/11/27	5	26.65	14.2	26.68	26.85	-9.2	19,182	-0.05%
2020/11/26	174	26.32	215	25.97	26.35	-41	18,505	-0.22%	大買/大賣/
2020/11/25	100	24.81	116	24.31	24.85	-16	16,813	-0.10%	大賣/
2020/11/24	54	23.88	30.1	23.70	23.75	23.9	16,303	0.15%
2020/11/23	7	23.83	3	24.28	24.30	4	16,140	0.02%
2020/11/20	43	23.84	36	23.96	23.75	7	15,843	0.04%
2020/11/19	22	24.08	20	24.25	24.05	2	15,636	0.01%
2020/11/18	14	24.59	0	0.00	24.60	14	15,415	0.09%
2020/11/17	8	24.60	7	24.66	24.65	1	15,220	0.01%
2020/11/16	1	24.00	5	24.22	24.15	-4	15,186	-0.03%
2020/11/13	6	24.37	3	24.43	24.15	3	15,049	0.02%
2020/11/12	36	24.55	32	24.42	24.75	4	14,918	0.03%
2020/11/11	37	24.93	43	24.88	24.65	-6	14,680	-0.04%
2020/11/10	32	24.74	101	25.12	24.90	-69	14,494	-0.48%	大賣/
2020/11/09	65	24.84	85	24.68	24.85	-20	13,952	-0.14%
2020/11/06	42	24.27	37	24.47	24.10	5	13,465	0.04%
2020/11/05	31	23.98	30	24.27	23.85	1	13,083	0.01%
2020/11/04	44	24.28	71.7	23.91	24.50	-27.7	12,721	-0.22%
2020/11/03	85	23.91	556.5	23.52	24.10	-471.5	12,087	-3.90%	大賣/鉅額交易
2020/11/02	1,063	22.58	730	23.14	23.15	333	10,669	3.12%	大買/大賣/鉅額交易
2020/10/30	113	22.28	127.2	22.05	21.90	-14.2	9,912	-0.14%	大買/大賣/
2020/10/29	130	22.74	89	22.95	22.65	41	9,077	0.45%	大買/
2020/10/28	103	22.85	42	22.73	22.90	61	8,635	0.71%	大買/
2020/10/27	1	21.50	0	0.00	21.50	1	7,762	0.01%
2020/10/23	0	0.00	30	21.10	21.00	-30	7,646	-0.39%
2020/10/21	31	20.96	6	21.33	21.30	25	7,424	0.34%
2020/10/20	6	20.47	0	0.00	20.35	6	7,186	0.08%
2020/10/19	1	20.75	0	0.00	20.80	1	7,118	0.01%
2020/10/16	1	21.05	0	0.00	21.15	1	7,049	0.01%
2020/10/15	2	21.70	0	0.00	21.60	2	6,976	0.03%
2020/10/14	0	0.00	3	22.15	22.00	-3	6,894	-0.04%
2020/10/13	45	22.27	40	22.03	22.30	5	6,791	0.07%
2020/10/12	0	0.00	34	21.70	22.00	-34	6,033	-0.56%
2020/10/06	0	0.00	10	20.05	19.90	-10	5,832	-0.17%
2020/09/30	0	0.00	5	19.70	19.65	-5	5,996	-0.08%
2020/09/28	0	19.15	0	0.00	19.05	0	5,984	0.00%
2020/09/25	1	18.95	5	18.96	18.95	-4	6,021	-0.07%
2020/09/24	6	19.37	10	19.10	19.10	-4	6,006	-0.07%
2020/09/23	11	20.06	0	0.00	20.00	11	5,953	0.18%
2020/09/22	0	0.00	2	20.20	20.20	-2	5,992	-0.03%
2020/09/16	1	20.35	0	0.00	20.60	1	7,068	0.01%
2020/09/15	10	20.35	3	20.50	20.50	7	7,356	0.10%
2020/09/14	13	20.87	0	0.00	20.70	13	7,588	0.17%
2020/09/11	14	21.46	1	21.30	21.40	13	7,495	0.17%
2020/09/10	3	22.85	11	22.75	22.90	-8	7,258	-0.11%
2020/09/09	0	0.00	1	22.95	22.85	-1	7,234	-0.01%
2020/09/08	1	22.15	0	0.00	22.15	1	7,240	0.01%
2020/09/07	98	22.64	20	22.13	22.45	78	7,304	1.07%
2020/09/04	0	0.00	10	21.60	21.65	-10	7,277	-0.14%
2020/09/03	4	22.19	1	22.25	22.10	3	7,259	0.04%
2020/09/02	1	21.90	27	22.19	22.40	-26	7,250	-0.36%
2020/09/01	0	0.00	50	21.56	21.70	-50	7,186	-0.70%
2020/08/31	30	21.25	30	21.50	21.25	0	7,149	0.00%
2020/08/28	5	21.30	0	0.00	21.25	5	7,154	0.07%
2020/08/26	1	21.45	1	21.35	21.45	0	7,160	0.00%
2020/08/20	4	20.50	0	0.00	20.55	4	7,288	0.05%
2020/08/19	43	21.20	6	20.85	20.85	37	7,141	0.52%
2020/08/18	3	21.50	0	0.00	21.40	3	7,074	0.04%
2020/08/17	7	21.25	0	0.00	21.35	7	7,102	0.10%
2020/08/14	7	21.94	0	0.00	21.60	7	7,079	0.10%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	2	22.45	0	0.00	22.20	2	6,987	0.03%
2020/08/05	0	0.00	1	22.90	22.70	-1	6,924	-0.01%
2020/08/03	1	22.80	0	0.00	22.65	1	6,994	0.01%
2020/07/30	2	23.50	0	0.00	23.65	2	7,009	0.03%
2020/07/29	3	22.42	0	0.00	22.50	3	7,039	0.04%
2020/07/27	4	23.04	8	23.05	22.65	-4	7,211	-0.06%
2020/07/21	1	24.50	0	0.00	24.60	1	7,340	0.01%
2020/07/20	1	24.20	0	0.00	24.55	1	7,341	0.01%
2020/07/17	27	24.68	0	0.00	24.60	27	7,342	0.37%
2020/07/15	1	25.00	0	0.00	25.05	1	7,408	0.01%
2020/07/13	0	0.00	1	26.05	26.00	-1	7,330	-0.01%
2020/07/10	1	27.05	0	0.00	26.70	1	7,282	0.01%
2020/07/09	9	27.08	0	0.00	27.30	9	7,226	0.12%
2020/07/07	0	0.00	3	26.75	26.80	-3	7,175	-0.04%
2020/07/06	1	26.80	7	26.75	26.90	-6	7,267	-0.08%
2020/07/03	0	0.00	20	26.75	26.85	-20	7,334	-0.27%
2020/07/02	0	0.00	10	26.90	26.95	-10	7,345	-0.14%
2020/06/30	7	27.04	1	27.10	27.10	6	7,451	0.08%
2020/06/29	2	25.83	0	0.00	26.35	2	7,246	0.03%
2020/06/24	0	0.00	1	25.80	26.05	-1	6,930	-0.01%
2020/06/23	3	25.35	1	25.30	25.40	2	6,650	0.03%
2020/06/22	1	25.55	0	0.00	25.25	1	6,309	0.02%
2020/06/19	12	26.83	0	0.00	26.00	12	6,023	0.20%
2020/06/12	3	27.65	0	0.00	27.90	3	5,817	0.05%
2020/06/10	1	27.50	0	0.00	27.65	1	5,761	0.02%
2020/06/09	0	0.00	6	27.40	27.80	-6	5,891	-0.10%
2020/06/05	2	27.73	0	0.00	27.70	2	5,995	0.03%
2020/06/04	1	27.70	3	27.75	27.80	-2	6,053	-0.03%
2020/06/03	0	0.00	1	27.50	27.40	-1	6,053	-0.02%
2020/06/02	1	26.85	2	26.75	26.85	-1	6,039	-0.02%
2020/06/01	4	26.73	0	0.00	26.70	4	6,069	0.07%
2020/05/29	5	26.95	0	0.00	26.85	5	6,065	0.08%
2020/05/28	1	27.85	6	27.95	27.45	-5	6,074	-0.08%
2020/05/27	5	27.10	0	0.00	27.10	5	6,063	0.08%
2020/05/25	0	0.00	1	27.00	27.00	-1	6,216	-0.02%
2020/05/22	3	27.17	1	27.40	27.00	2	6,212	0.03%
2020/05/15	0	0.00	2	25.68	25.55	-2	6,073	-0.03%
2020/05/12	1	26.80	0	0.00	26.80	1	6,009	0.02%
2020/05/11	1	27.60	0	0.00	27.50	1	5,945	0.02%
2020/05/05	1	27.40	5	27.38	27.40	-4	5,752	-0.07%
2020/05/04	1	27.00	1	27.60	27.50	0	5,677	0.00%
2020/04/30	1	26.60	1	26.70	26.65	0	5,504	0.00%
2020/04/29	2	26.45	0	0.00	26.30	2	5,449	0.04%
2020/04/28	2	26.35	1	26.30	26.30	1	5,407	0.02%
2020/04/27	0	0.00	1	26.05	26.40	-1	5,454	-0.02%
2020/04/24	0	0.00	1	25.60	25.40	-1	5,347	-0.02%
2020/04/23	1	25.25	0	0.00	25.20	1	5,316	0.02%
2020/04/21	1	26.00	0	0.00	25.55	1	5,316	0.02%
2020/04/17	0	0.00	5	25.80	25.50	-5	5,337	-0.09%
2020/04/15	1	26.15	6	26.07	26.15	-5	5,295	-0.09%
2020/04/10	16	25.51	3	25.57	25.40	13	5,271	0.25%
2020/04/09	5	24.70	0	0.00	25.40	5	5,270	0.09%
2020/04/08	1	24.45	5	24.65	24.80	-4	5,172	-0.08%
2020/04/07	2	24.30	0	0.00	24.10	2	5,091	0.04%
2020/04/06	0	0.00	0.1	24.50	24.30	-0.1	5,104	0.00%
2020/04/01	14	25.69	0	0.00	25.00	14	5,046	0.28%
2020/03/31	5	26.50	0	0.00	26.90	5	5,005	0.10%
2020/03/26	0	0.00	0.2	27.15	27.10	-0.2	5,517	0.00%
2020/03/25	10	27.45	0	0.00	27.20	10	5,748	0.17%
2020/03/24	0	0.00	5	26.00	26.70	-5	5,833	-0.09%
2020/03/20	10	25.35	0	0.00	25.65	10	6,001	0.17%
2020/03/19	0	0.00	1	24.70	24.20	-1	5,993	-0.02%
2020/03/18	12	27.45	12	27.20	26.85	0	6,004	0.00%
2020/03/16	0	0.00	1	28.10	28.05	-1	5,917	-0.02%
2020/03/13	1	28.90	8	28.69	28.40	-7	5,943	-0.12%
2020/03/12	1	30.00	5	29.88	30.00	-4	5,803	-0.07%
2020/03/11	1	30.00	3	30.40	30.35	-2	5,777	-0.03%
2020/03/09	0	0.00	1	29.60	29.90	-1	5,685	-0.02%
2020/03/06	1	29.90	1	30.00	30.00	0	5,825	0.00%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/04	6	30.85	0	0.00	31.00	6	5,778	0.10%
2020/03/03	2	31.00	1	31.50	31.00	1	5,757	0.02%
2020/03/02	1	30.85	0	0.00	31.40	1	5,709	0.02%
2020/02/26	1	31.35	11	31.58	31.65	-10	5,528	-0.18%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/21	1	31.25	5	31.30	31.40	-4	5,495	-0.07%
2020/02/20	0	0.00	6	30.90	30.95	-6	5,467	-0.11%
2020/02/19	0	0.00	10	31.05	31.10	-10	5,482	-0.18%
2020/02/14	1	30.40	0	0.00	30.45	1	5,730	0.02%
2020/02/12	0	0.00	0	29.85	29.85	0	5,695	0.00%
2020/02/11	1	29.40	0	0.00	29.60	1	5,690	0.02%
2020/02/10	1	29.05	0	0.00	29.15	1	5,679	0.02%
2020/02/03	1	29.40	1	29.45	29.35	0	5,708	0.00%
2020/01/31	3	30.05	31	30.19	30.20	-28	5,755	-0.49%
2020/01/30	11	29.90	5	29.91	29.80	6	5,888	0.10%
2020/01/17	2	31.40	0	0.00	31.45	2	5,772	0.03%
2020/01/16	5	31.60	1	31.60	31.55	4	5,771	0.07%
2020/01/15	1	31.70	0	0.00	31.65	1	5,814	0.02%
2020/01/14	15	31.83	0	0.00	31.95	15	5,804	0.26%
2020/01/13	1	31.75	1	31.90	31.95	0	5,823	0.00%
2020/01/10	3	30.60	0	0.00	31.25	3	5,934	0.05%
2020/01/09	11	30.74	0	0.00	30.60	11	5,892	0.19%
2020/01/08	3	30.88	0	0.00	30.50	3	5,899	0.05%
2020/01/07	0	0.00	5	31.30	31.25	-5	5,859	-0.09%
2020/01/06	0	0.00	3	31.45	31.20	-3	5,879	-0.05%
2020/01/03	3	31.57	1	31.95	31.40	2	5,842	0.03%
2020/01/02	0	0.00	10	32.15	32.10	-10	5,790	-0.17%
2019/12/30	2	32.25	0	0.00	32.30	2	5,817	0.03%
2019/12/27	2	31.85	0	0.00	31.85	2	5,766	0.03%
2019/12/26	11	31.95	1	31.85	31.80	10	5,815	0.17%
2019/12/25	6	32.52	4	32.56	32.30	2	5,873	0.03%
2019/12/24	11	32.18	11	32.20	32.60	0	5,872	0.00%
2019/12/23	21	32.11	30	32.47	32.55	-9	5,758	-0.16%
2019/12/20	21	31.65	0	0.00	31.75	21	5,649	0.37%
2019/12/19	0	0.00	1	31.15	31.55	-1	5,448	-0.02%
2019/12/18	5	31.36	2	31.35	31.40	3	5,345	0.06%
2019/12/17	1	30.55	1	30.75	30.70	0	5,184	0.00%
2019/12/16	20	30.90	22	30.85	30.85	-2	5,103	-0.04%
2019/12/13	0	0.00	1	30.30	30.45	-1	4,980	-0.02%
2019/12/11	1	28.95	3	29.20	29.25	-2	4,899	-0.04%
2019/12/10	2	29.63	0	0.00	29.30	2	4,850	0.04%
2019/12/09	0	0.00	10	31.05	30.75	-10	4,738	-0.21%
2019/12/06	0	0.00	1	30.50	30.70	-1	4,670	-0.02%
2019/12/05	2	29.60	0	0.00	29.80	2	4,555	0.04%
2019/12/04	1	29.40	1	29.70	29.75	0	4,502	0.00%
2019/12/03	2	29.60	4	29.36	29.90	-2	4,430	-0.05%
2019/12/02	1	28.25	0	0.00	28.35	1	4,264	0.02%
2019/11/28	10	29.55	0	0.00	29.55	10	4,244	0.24%
2019/11/27	10	29.70	0	0.00	29.50	10	4,243	0.24%
2019/11/26	1	29.65	0	0.00	29.60	1	4,207	0.02%
2019/11/21	6	29.90	0	0.00	29.85	6	4,313	0.14%
2019/11/20	3	30.57	0	0.00	30.40	3	4,381	0.07%
2019/11/19	6	30.20	0	0.00	30.25	6	4,450	0.13%
2019/11/18	0	0.00	1	29.40	29.75	-1	4,483	-0.02%
2019/11/14	33	29.68	6	29.85	29.50	27	4,530	0.60%
2019/11/13	5	31.25	0	0.00	30.85	5	4,419	0.11%
2019/11/12	1	32.50	5.7	32.54	32.40	-4.7	4,372	-0.11%
2019/11/08	0	0.00	2	32.80	32.95	-2	4,607	-0.04%
2019/11/05	1	32.85	1	33.10	32.90	0	4,697	0.00%
2019/11/04	2	32.65	0	0.00	32.55	2	4,700	0.04%
2019/10/31	1	32.75	9	32.90	32.90	-8	4,690	-0.17%
2019/10/30	4	32.54	0	0.00	32.50	4	4,689	0.09%
2019/10/29	2	33.35	0	0.00	33.25	2	4,613	0.04%
2019/10/21	1	33.60	0	0.00	33.60	1	4,619	0.02%
2019/10/18	1	32.90	1	33.20	33.15	0	4,716	0.00%
2019/10/16	0	0.00	1	34.00	33.85	-1	4,544	-0.02%
2019/10/14	0	0.00	2	33.90	34.00	-2	4,540	-0.04%
2019/10/07	3	33.32	2	33.30	33.30	1	4,426	0.02%
2019/10/03	1	32.95	0	0.00	32.95	1	4,342	0.02%
2019/10/02	0	0.00	4	33.38	33.20	-4	4,308	-0.09%
2019/10/01	7	33.49	1	33.20	33.10	6	4,232	0.14%
2019/09/27	0	0.00	3	34.90	34.75	-3	4,071	-0.07%
2019/09/26	11	35.64	1	35.05	35.25	10	3,985	0.25%
2019/09/25	1	36.40	3	36.72	36.00	-2	3,866	-0.05%
2019/09/24	2	38.38	1	38.10	38.05	1	3,689	0.03%
2019/09/23	1	38.45	0	0.00	38.35	1	3,681	0.03%
2019/09/19	3	39.40	0	0.00	39.05	3	3,685	0.08%
2019/09/18	3	39.55	0	0.00	39.40	3	3,794	0.08%
2019/09/17	0	0.00	2	39.75	39.50	-2	3,932	-0.05%
2019/09/16	4	39.95	1	40.00	39.95	3	4,111	0.07%
2019/09/03	2	39.15	4	39.40	39.40	-2	4,526	-0.04%
2019/08/30	0	0.00	1	38.35	38.10	-1	4,421	-0.02%
2019/08/27	1	38.30	0	0.00	38.10	1	4,431	0.02%
2019/08/26	1	38.00	3	38.02	38.80	-2	4,379	-0.05%
2019/08/23	1	38.35	0.1	38.15	38.15	0.9	4,287	0.02%
2019/08/22	0	0.00	38	39.38	39.20	-38	4,191	-0.91%
2019/08/21	1	40.50	0	0.00	40.50	1	4,089	0.02%
2019/08/20	2	40.55	0	0.00	40.50	2	4,042	0.05%
2019/08/15	0	0.00	2	42.10	42.05	-2	4,154	-0.05%
2019/08/13	0	0.00	9	45.61	45.40	-9	4,062	-0.22%
2019/08/12	0	0.00	6	45.91	45.70	-6	3,959	-0.15%
2019/08/08	1	45.60	0	0.00	45.70	1	3,913	0.03%
2019/08/07	3	45.65	0	0.00	45.70	3	3,919	0.08%
2019/08/06	2	45.45	4	45.68	45.65	-2	4,015	-0.05%
2019/08/02	2	45.58	10	45.89	45.90	-8	4,040	-0.20%
2019/08/01	0	0.00	2	46.15	46.05	-2	4,075	-0.05%
2019/07/31	0	0.00	2	46.23	46.25	-2	4,118	-0.05%
2019/07/30	10	46.20	2	46.35	46.00	8	4,175	0.19%
2019/07/29	11	46.55	0	0.00	46.50	11	4,351	0.25%
2019/07/26	1	45.90	0	0.00	46.00	1	4,307	0.02%
2019/07/25	2	45.83	0	0.00	45.70	2	4,338	0.05%
2019/07/24	0	0.00	2	46.45	46.00	-2	4,352	-0.05%
2019/07/23	3	47.07	2	46.85	46.80	1	4,290	0.02%
2019/07/22	9	46.98	2	46.98	46.80	7	4,266	0.16%
2019/07/18	2	46.03	2	45.95	45.85	0	4,170	0.00%
2019/07/11	2	45.10	0	0.00	45.15	2	4,536	0.04%
2019/07/01	1	45.50	0	0.00	45.50	1	5,207	0.02%
2019/06/24	0	0.00	2	46.45	46.50	-2	5,417	-0.04%
2019/06/21	0	0.00	8	46.29	46.40	-8	5,328	-0.15%
2019/06/19	3	46.10	3	45.80	45.80	0	5,252	0.00%
2019/06/17	0	0.00	50	46.00	45.85	-50	5,770	-0.87%
2019/06/14	0	0.00	2	45.60	45.50	-2	5,918	-0.03%
2019/06/12	50	45.30	3	44.90	44.90	47	6,029	0.78%
2019/05/31	1	44.15	0	0.00	44.05	1	6,207	0.02%
2019/05/29	3	44.15	0	0.00	44.15	3	6,355	0.05%
2019/05/23	3	44.80	3	44.72	44.05	0	6,541	0.00%
2019/05/14	0	0.00	24	43.79	43.80	-24	6,884	-0.35%
2019/05/13	0	0.00	2	43.95	43.70	-2	7,035	-0.03%
2019/05/10	1	43.80	0	0.00	43.85	1	7,139	0.01%
2019/05/08	8	44.18	0	0.00	43.90	8	7,191	0.11%
2019/05/06	0	0.00	2	44.50	44.40	-2	7,482	-0.03%
2019/04/25	0	0.00	2	43.90	43.90	-2	7,661	-0.03%
2019/04/23	1	43.75	1	43.75	43.80	0	7,892	0.00%
2019/04/19	3	43.63	0	0.00	43.70	3	8,131	0.04%
2019/04/15	2	43.70	0	0.00	43.60	2	8,982	0.02%
2019/04/10	3	44.23	10	44.10	44.15	-7	9,091	-0.08%
2019/04/09	4	44.29	1	44.20	44.20	3	9,093	0.03%
2019/04/08	7	45.02	0	0.00	44.80	7	9,010	0.08%
2019/04/02	3	45.68	1	45.85	45.55	2	9,222	0.02%
2019/03/28	4	45.05	36	45.10	44.95	-32	9,955	-0.32%
2019/03/27	1	46.50	6	46.46	45.55	-5	9,886	-0.05%
2019/03/26	10	46.00	1	46.35	45.55	9	9,681	0.09%
2019/03/22	0	0.00	3	46.35	46.15	-3	9,617	-0.03%
2019/03/21	4	47.74	3.4	47.61	46.80	0.6	9,505	0.01%
2019/03/20	6	46.56	17	46.97	47.25	-11	9,335	-0.12%
2019/03/19	0	0.00	11	45.20	45.30	-11	8,875	-0.12%
2019/03/18	1	44.40	13	44.56	44.65	-12	8,758	-0.14%
2019/03/15	0	0.00	8	43.43	43.90	-8	8,722	-0.09%
2019/03/14	0	0.00	1	43.20	43.40	-1	8,673	-0.01%
2019/03/12	5	43.87	0	0.00	43.50	5	8,700	0.06%
2019/03/07	6	44.01	6	43.75	43.50	0	9,100	0.00%
2019/03/05	5	44.30	0	0.00	44.10	5	9,506	0.05%
2019/03/04	1	44.70	1	44.70	44.70	0	9,893	0.00%
2019/02/26	6	44.07	6	44.10	44.00	0	10,566	0.00%
2019/02/25	3	44.15	1	43.95	43.85	2	10,606	0.02%
2019/02/22	1	43.55	0	0.00	43.60	1	10,647	0.01%
2019/02/20	0	0.00	1	44.05	44.05	-1	10,551	-0.01%
2019/02/14	1	44.75	0	0.00	44.55	1	10,780	0.01%
2019/02/12	5	44.66	11	45.12	45.55	-6	10,689	-0.06%
2019/02/11	6	43.76	1	43.90	43.95	5	10,492	0.05%
2019/01/30	1	43.95	0	0.00	43.90	1	10,399	0.01%
2019/01/28	1	43.85	2	44.08	43.85	-1	10,508	-0.01%
2019/01/25	8	44.08	10	44.28	43.85	-2	10,632	-0.02%
2019/01/24	2	45.58	9	45.37	45.50	-7	10,507	-0.07%
2019/01/23	1	45.35	0	0.00	45.40	1	10,602	0.01%
2019/01/21	0	0.00	9	46.85	46.65	-9	10,850	-0.08%
2019/01/18	0	0.00	2	46.90	46.85	-2	11,045	-0.02%
2019/01/17	2	46.60	0	0.00	46.10	2	11,343	0.02%
2019/01/16	1	47.50	0	0.00	46.80	1	11,832	0.01%
2019/01/15	0	0.00	1	47.60	48.00	-1	11,916	-0.01%
2019/01/11	1	47.10	0	0.00	47.55	1	12,817	0.01%
2019/01/10	0	0.00	2	47.48	46.75	-2	13,226	-0.02%
2019/01/09	1	47.15	2	47.15	47.20	-1	13,256	-0.01%
2019/01/08	7	46.69	5	46.60	46.80	2	13,112	0.02%
2019/01/07	4	43.95	4	44.41	45.00	0	12,778	0.00%
2019/01/04	5	43.85	1	43.90	43.80	4	12,633	0.03%
2019/01/03	20	42.49	2	43.45	43.30	18	12,793	0.14%
2019/01/02	1	42.05	1	42.25	42.40	0	12,962	0.00%
2018/12/28	1	41.95	0	0.00	42.05	1	13,152	0.01%
2018/12/27	0	0.00	1	42.45	42.05	-1	13,354	-0.01%
2018/12/24	2	42.38	0	0.00	42.00	2	14,374	0.01%
2018/12/22	5	44.00	6	43.96	43.35	-1	14,453	-0.01%
2018/12/21	1	43.90	23	43.56	42.85	-22	14,682	-0.15%
2018/12/20	0	0.00	1	42.00	42.00	-1	14,589	-0.01%
2018/12/19	0	0.00	2	41.95	42.00	-2	14,930	-0.01%
2018/12/17	0	0.00	2	42.00	42.00	-2	16,118	-0.01%
2018/12/14	0	0.00	1	42.10	42.30	-1	16,742	-0.01%
2018/12/12	0	0.00	1	42.50	42.20	-1	17,083	-0.01%
2018/12/07	1	41.75	0	0.00	42.00	1	17,289	0.01%
2018/12/05	2	42.38	0	0.00	42.35	2	17,502	0.01%
2018/12/03	0	0.00	1	43.40	43.50	-1	17,574	-0.01%
2018/11/30	3	43.50	4	43.63	42.70	-1	17,586	-0.01%
2018/11/29	1	44.00	2	43.13	42.85	-1	17,471	-0.01%
2018/11/28	2	41.28	2	41.70	42.00	0	17,670	0.00%
2018/11/27	45	41.77	44	41.90	42.05	1	17,497	0.01%
2018/11/26	5	40.40	3	41.15	43.00	2	17,106	0.01%
2018/11/23	1	43.05	0	0.00	42.95	1	16,518	0.01%
2018/11/21	3	43.30	0	0.00	43.55	3	16,659	0.02%
2018/11/20	0	0.00	16	44.84	44.40	-16	16,773	-0.10%
2018/11/15	0	0.00	1	44.85	44.85	-1	17,387	-0.01%
2018/11/14	6	44.93	9	45.90	45.10	-3	17,459	-0.02%
2018/11/13	100	43.49	0	0.00	45.45	100	17,434	0.57%
2018/11/12	1	43.90	1	43.95	43.95	0	17,616	0.00%
2018/11/09	5	45.98	5	45.83	45.80	0	17,949	0.00%
2018/11/07	1	45.25	6	45.06	45.00	-5	18,827	-0.03%
2018/11/06	4	45.85	3	46.08	44.80	1	19,151	0.01%
2018/11/05	0	0.00	20	46.09	45.50	-20	19,218	-0.10%
2018/11/02	23	45.61	1	46.60	45.35	22	19,466	0.11%
2018/11/01	1	44.55	27	44.93	44.90	-26	19,434	-0.13%
2018/10/31	1	44.25	0	0.00	43.40	1	19,750	0.01%
2018/10/30	15	43.50	19	43.47	43.15	-4	19,967	-0.02%
2018/10/29	32.5	43.78	103	43.64	43.25	-70.5	19,877	-0.35%	大賣/
2018/10/26	3	43.50	0	0.00	43.30	3	19,683	0.02%
2018/10/25	15	43.43	11	43.43	43.20	4	19,475	0.02%
2018/10/24	16	47.84	14	47.57	46.95	2	19,131	0.01%
2018/10/23	17	50.78	21	51.01	50.90	-4	18,589	-0.02%
2018/10/22	29	52.14	16	52.03	51.30	13	18,459	0.07%
2018/10/19	38	49.93	41	50.24	51.30	-3	18,041	-0.02%
2018/10/18	11	46.55	12	48.14	48.60	-1	17,362	-0.01%
2018/10/17	4	47.55	4	46.29	46.00	0	16,799	0.00%
2018/10/16	2	47.80	3	48.07	47.80	-1	16,704	-0.01%
2018/10/15	11	48.36	10	48.02	47.30	1	16,678	0.01%
2018/10/12	1	47.10	0	0.00	47.05	1	16,635	0.01%
2018/10/11	11	46.01	10	46.73	45.25	1	16,853	0.01%
2018/10/09	0	0.00	5	48.75	50.20	-5	16,566	-0.03%
2018/10/08	2	50.80	4	49.58	49.00	-2	16,293	-0.01%
2018/10/05	0	0.00	1.6	49.61	50.60	-1.6	16,074	-0.01%
2018/10/04	20	50.89	24	51.10	51.30	-4	15,838	-0.03%
2018/10/03	21	52.51	13	51.88	49.00	8	15,498	0.05%
2018/10/01	1	53.10	0	0.00	53.10	1	14,804	0.01%
2018/09/28	4	53.70	4	53.63	53.50	0	14,574	0.00%
2018/09/26	10	51.40	10	52.10	52.00	0	14,006	0.00%
2018/09/25	13	53.65	40	53.56	54.00	-27	13,820	-0.20%
2018/09/21	3	52.97	16	52.33	53.20	-13	13,491	-0.10%
2018/09/20	10	51.70	16	51.16	52.50	-6	13,152	-0.05%
2018/09/19	12	48.10	7	48.66	50.30	5	12,459	0.04%
2018/09/18	7	45.76	3	46.45	46.60	4	11,924	0.03%
2018/09/13	1	44.85	3	44.53	44.50	-2	11,874	-0.02%
2018/09/12	4	45.15	3	44.93	44.40	1	11,834	0.01%
2018/09/11	1	42.55	1	43.40	43.75	0	11,729	0.00%
2018/09/07	1	43.50	0	0.00	43.00	1	12,155	0.01%
2018/09/03	8	43.93	17	44.75	43.00	-9	12,843	-0.07%
2018/08/31	15	46.43	0	0.00	46.40	15	12,800	0.12%
2018/08/30	0	0.00	1	46.45	46.40	-1	12,881	-0.01%
2018/08/29	16	46.59	0	0.00	46.40	16	13,091	0.12%
2018/08/28	2	46.55	2	46.95	47.00	0	13,420	0.00%
2018/08/27	0	0.00	1	45.65	45.50	-1	14,187	-0.01%
2018/08/24	19	45.63	2	45.88	45.50	17	14,879	0.11%
2018/08/23	11	48.82	10	48.95	49.10	1	14,732	0.01%
2018/08/22	21	49.51	27	49.69	49.00	-6	14,544	-0.04%
2018/08/21	0	0.00	7.4	48.33	47.85	-7.4	14,216	-0.05%
2018/08/20	4	48.06	4	47.73	48.35	0	14,206	0.00%
2018/08/17	3	48.27	3	48.55	47.70	0	14,116	0.00%
2018/08/16	4	47.75	11	47.96	47.55	-7	14,007	-0.05%
2018/08/15	11	49.09	3	48.70	48.65	8	13,820	0.06%
2018/08/14	19	46.36	38	46.32	48.60	-19	13,596	-0.14%
2018/08/13	9	44.21	14	44.32	44.20	-5	12,965	-0.04%
2018/08/10	4	44.34	14	44.48	44.45	-10	12,769	-0.08%
2018/08/09	15	42.60	19	42.78	43.05	-4	12,528	-0.03%
2018/08/08	29	44.16	37	44.24	42.30	-8	12,499	-0.06%
2018/08/07	0	0.00	11	42.66	42.55	-11	12,519	-0.09%
2018/08/06	9	41.04	7	40.89	43.20	2	12,948	0.02%
2018/08/03	2	40.10	23	39.94	39.90	-21	12,645	-0.17%
2018/08/02	10	38.50	5	38.55	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	2	38.30	38.35	-2	12,712	-0.02%
2018/07/30	1	37.60	0	0.00	37.60	1	12,875	0.01%
2018/07/26	0	0.00	0.4	38.50	38.60	-0.4	13,125	0.00%
2018/07/25	2	38.13	3	37.78	38.05	-1	13,286	-0.01%
2018/07/24	1	37.00	0	0.00	37.30	1	13,648	0.01%
2018/07/20	2	37.55	1	37.45	37.00	1	14,122	0.01%
2018/07/19	6	38.81	0	0.00	38.40	6	14,329	0.04%
2018/07/18	2	38.80	2	38.90	39.05	0	14,832	0.00%
2018/07/17	1	38.75	5.3	38.91	38.75	-4.3	15,220	-0.03%
2018/07/16	1	36.95	1	37.30	37.25	0	15,097	0.00%
2018/07/13	1	36.95	0	0.00	36.70	1	15,513	0.01%
2018/07/12	1	36.55	1	36.70	36.50	0	15,573	0.00%
2018/07/10	1	36.55	1	36.90	37.10	0	15,879	0.00%
2018/07/09	1	37.20	1	37.50	36.95	0	15,965	0.00%
2018/07/04	0	0.00	3	37.12	37.10	-3	16,748	-0.02%
2018/07/03	5	36.25	1	36.20	35.75	4	17,135	0.02%
2018/06/29	1	36.15	7	36.49	36.25	-6	17,751	-0.03%
2018/06/28	1	36.10	0	0.00	36.15	1	18,103	0.01%
2018/06/25	10.3	36.55	0	0.00	36.50	10.3	18,113	0.06%
2018/06/22	10	37.65	1	37.60	37.60	9	18,084	0.05%
2018/06/21	21	38.79	1	38.95	38.80	20	18,300	0.11%
2018/06/20	16.3	38.60	3	39.03	38.60	13.3	18,450	0.07%
2018/06/19	9	39.64	4	40.53	39.75	5	18,457	0.03%
2018/06/15	2	40.00	34	39.74	40.00	-32	18,233	-0.18%
2018/06/14	9	39.46	4	40.03	38.20	5	17,948	0.03%
2018/06/13	1	38.40	8	38.54	38.90	-7	17,594	-0.04%
2018/06/12	1	36.90	0	0.00	37.65	1	17,398	0.01%
2018/06/11	37	37.12	2	36.88	36.85	35	17,491	0.20%
2018/06/08	6	39.13	29.3	39.23	37.95	-23.3	17,661	-0.13%
2018/06/07	2	38.08	1	38.20	37.85	1	17,384	0.01%
2018/06/06	13	38.12	14	38.19	38.00	-1	17,431	-0.01%
2018/06/05	29	37.56	1	37.95	37.50	28	17,499	0.16%
2018/06/04	29	37.48	25	37.51	37.60	4	17,321	0.02%
2018/06/01	3	35.08	42	34.47	35.70	-39	16,652	-0.23%
2018/05/31	0	0.00	1	32.70	32.50	-1	16,198	-0.01%
2018/05/28	16	31.85	0	0.00	31.90	16	18,877	0.08%
2018/05/25	1	32.10	5	32.12	32.10	-4	18,965	-0.02%
2018/05/24	1	32.65	14	32.70	32.60	-13	19,129	-0.07%
2018/05/23	1	32.60	2	32.40	32.55	-1	19,353	-0.01%
2018/05/22	10	32.76	13	33.75	32.60	-3	19,394	-0.02%
2018/05/21	3	33.62	0	0.00	33.50	3	19,442	0.02%
2018/05/18	19	33.93	0	0.00	33.60	19	19,370	0.10%
2018/05/17	0	0.00	2	34.20	33.85	-2	19,265	-0.01%
2018/05/16	2	33.70	10	34.20	33.80	-8	19,165	-0.04%
2018/05/15	5	34.11	24	34.24	34.00	-19	19,094	-0.10%
2018/05/14	56	33.56	4	33.90	33.35	52	18,926	0.27%
2018/05/11	8	34.25	9	34.36	34.80	-1	18,371	-0.01%
2018/05/10	0	0.00	17	34.44	34.10	-17	18,209	-0.09%
2018/05/09	2	33.50	7	33.84	33.90	-5	18,001	-0.03%
2018/05/08	20	33.04	22	33.17	33.50	-2	17,997	-0.01%
2018/05/07	0	0.00	1	33.50	33.25	-1	17,972	-0.01%
2018/05/04	17	31.94	0	0.00	32.25	17	17,775	0.10%
2018/05/03	4	32.90	0	0.00	32.75	4	17,692	0.02%
2018/05/02	6	33.63	0	0.00	33.80	6	17,796	0.03%
2018/04/30	2	33.80	24	33.09	34.00	-22	17,715	-0.12%
2018/04/27	3	32.50	3	31.50	32.80	0	17,368	0.00%
2018/04/26	1	32.00	0	0.00	31.75	1	17,300	0.01%
2018/04/25	11	31.37	6	31.83	32.40	5	17,058	0.03%
2018/04/24	37	31.76	4	32.21	31.35	33	16,798	0.20%
2018/04/23	13	35.01	1	35.00	34.75	12	16,371	0.07%
2018/04/20	2	33.43	0	0.00	32.70	2	15,968	0.01%
2018/04/19	2	33.40	5	33.03	33.20	-3	15,831	-0.02%
2018/04/17	0	0.00	3	31.00	30.05	-3	15,607	-0.02%
2018/04/16	9	30.81	1	30.95	30.40	8	15,837	0.05%
2018/04/13	0	0.00	1	31.30	31.35	-1	16,144	-0.01%
2018/04/12	4	31.55	0	0.00	31.75	4	16,733	0.02%
2018/04/11	2	31.85	0	0.00	32.40	2	17,304	0.01%
2018/04/10	3	32.65	0	0.00	31.60	3	17,095	0.02%
2018/04/09	0	0.00	1	32.05	32.50	-1	16,695	-0.01%
2018/04/03	5	30.49	5	30.35	30.45	0	16,402	0.00%
2018/04/02	3	30.30	50	31.01	30.65	-47	16,248	-0.29%
2018/03/31	2	30.20	12	30.10	29.70	-10	15,958	-0.06%
2018/03/30	0	0.00	16	28.97	29.00	-16	15,797	-0.10%
2018/03/28	16	27.74	1	27.80	27.70	15	15,615	0.10%
2018/03/27	0	0.00	2	27.65	28.30	-2	15,603	-0.01%
2018/03/26	7	27.31	3	26.93	26.80	4	15,503	0.03%
2018/03/23	11	28.20	1	28.25	28.25	10	15,275	0.07%
2018/03/22	1	28.90	1	29.20	29.05	0	15,103	0.00%
2018/03/21	10	28.60	0	0.00	28.50	10	14,990	0.07%
2018/03/20	2	28.05	0	0.00	28.60	2	14,864	0.01%
2018/03/19	7	28.58	1	28.60	28.50	6	14,709	0.04%
2018/03/16	31	29.17	1	29.30	28.90	30	14,564	0.21%
2018/03/15	3	29.60	30	29.72	29.40	-27	14,478	-0.19%
2018/03/14	10	29.40	26	29.41	29.75	-16	14,263	-0.11%
2018/03/13	1	28.15	4	28.44	28.45	-3	13,827	-0.02%
2018/03/12	3	27.85	4	28.19	28.80	-1	13,710	-0.01%
2018/03/09	37	27.86	4	27.88	27.50	33	13,492	0.24%
2018/03/08	12	28.75	11	28.95	28.60	1	13,144	0.01%
2018/03/07	3	28.48	1	28.30	27.95	2	12,914	0.02%
2018/03/06	13	28.80	5	28.86	28.80	8	12,618	0.06%
2018/03/05	10	30.32	16	30.31	29.40	-6	12,248	-0.05%
2018/03/02	79	27.51	71	27.74	28.80	8	11,497	0.07%
2018/03/01	10	26.64	33	27.03	27.70	-23	10,438	-0.22%
2018/02/27	3	25.18	1	25.20	25.20	2	9,336	0.02%
2018/02/26	8	25.44	18	25.92	25.35	-10	9,170	-0.11%
2018/02/23	19	25.12	67	25.39	25.00	-48	8,916	-0.54%
2018/02/22	10	24.83	20	24.75	24.50	-10	8,601	-0.12%
2018/02/21	13	24.27	36	24.45	24.50	-23	8,393	-0.27%
2018/02/12	0	0.00	2	22.15	22.30	-2	8,095	-0.02%
2018/02/09	15	21.88	1	21.75	21.95	14	8,075	0.17%
2018/02/08	10	22.20	6	22.13	22.50	4	8,076	0.05%
2018/02/07	1	22.10	1	22.35	22.00	0	8,097	0.00%
2018/02/06	1	22.30	17	21.41	21.30	-16	8,053	-0.20%
2018/02/05	5	23.10	0	0.00	23.05	5	7,867	0.06%
2018/02/02	4	23.70	0	0.00	23.55	4	7,844	0.05%
2018/02/01	6	23.93	2	23.90	23.75	4	7,852	0.05%
2018/01/31	17	23.52	5	24.05	24.40	12	7,812	0.15%
2018/01/30	2	23.93	6	23.96	23.65	-4	7,702	-0.05%
2018/01/29	1	24.05	1	24.45	24.35	0	7,678	0.00%
2018/01/26	2	24.08	2	24.28	24.20	0	7,752	0.00%
2018/01/25	1	24.60	153	24.50	24.60	-152	8,332	-1.82%	大賣/鉅額交易
2018/01/24	4	23.70	59	23.26	24.00	-55	8,182	-0.67%
2018/01/23	0	0.00	83	23.60	22.85	-83	8,008	-1.04%
2018/01/22	35	23.53	0	0.00	23.55	35	7,906	0.44%
2018/01/19	9	24.29	3	24.35	24.35	6	7,803	0.08%
2018/01/18	5	24.05	0	0.00	23.85	5	7,725	0.06%
2018/01/17	57	24.40	2	24.25	24.00	55	7,678	0.72%
2018/01/16	2	24.95	2	25.08	24.75	0	7,543	0.00%
2018/01/15	10	24.60	1	24.75	24.90	9	7,515	0.12%
2018/01/12	9	25.09	2	24.78	24.90	7	7,532	0.09%
2018/01/11	2	25.20	2	25.53	25.20	0	7,472	0.00%
2018/01/10	10	25.67	19	25.51	25.30	-9	7,221	-0.12%
2018/01/09	93	24.63	38	25.20	24.80	55	6,780	0.81%
2018/01/08	14	24.91	3.3	24.62	24.85	10.7	6,332	0.17%
2018/01/05	11	23.35	132	23.19	23.50	-121	5,586	-2.17%	大賣/鉅額交易
2018/01/04	41	21.62	1	21.55	21.50	40	4,821	0.83%
2018/01/03	63	22.04	1	21.80	21.90	62	4,714	1.32%
2018/01/02	24	22.06	16	22.42	22.00	8	4,589	0.17%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

永豐金-板盛券商分點個股進出
永豐金-板盛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

永豐金-板盛 券商分點個股進出 永豐金-板盛 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

永豐金-板盛券商分點個股進出
永豐金-板盛券商分點全部個股操作績效/獲利分析