大成鋼 (2027)-合庫-西台中券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
37.70
漲跌
▼0.10
漲幅
-0.26%
成交量
16,886張
產業
上市鋼鐵類股
1796人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/04/19	13	37.69	41.6	38.15	37.70	-28.6	6,156	-0.47%
2024/04/18	11	38.08	39.4	38.09	37.80	-28.4	5,910	-0.48%
2024/04/17	0	0.00	1	37.10	36.95	-1	5,460	-0.02%
2024/04/16	4	36.85	3	36.87	36.70	1	5,459	0.02%
2024/04/15	1	37.55	1	37.05	36.70	0	5,378	0.00%
2024/04/12	1.3	36.49	0	0.00	36.50	1.3	5,281	0.02%
2024/04/11	2	36.65	1	36.80	36.65	1	5,268	0.02%
2024/04/10	1	37.05	17	37.04	37.00	-16	5,292	-0.30%
2024/04/09	7	37.36	23	37.52	37.50	-16	5,222	-0.31%
2024/04/08	0	0.00	7	36.30	36.60	-7	5,021	-0.14%
2024/04/03	28	36.65	0	0.00	36.10	28	5,001	0.56%
2024/03/29	5	36.45	0	0.00	36.50	5	4,878	0.10%
2024/03/28	1	36.95	6	37.10	37.10	-5	4,763	-0.10%
2024/03/26	10.4	36.59	0	0.00	36.45	10.4	4,921	0.21%
2024/03/25	0	0.00	2.4	36.78	36.70	-2.4	5,151	-0.05%
2024/03/22	3	37.00	20	37.52	37.10	-17	5,369	-0.32%
2024/03/21	0	0.00	5	37.04	37.15	-5	5,672	-0.09%
2024/03/20	0	0.00	2	36.40	36.40	-2	6,326	-0.03%
2024/03/18	2	35.90	0.1	35.90	35.90	1.9	6,169	0.03%
2024/03/15	1	36.30	0	0.00	36.30	1	6,167	0.02%
2024/03/14	1	36.20	1	36.30	36.30	0	6,131	0.00%
2024/03/13	81	35.56	0	0.00	35.70	81	6,124	1.32%
2024/03/11	1	35.40	0	0.00	35.60	1	6,087	0.02%
2024/03/08	68	35.49	0	0.00	35.45	68	6,111	1.11%
2024/03/07	27	35.78	1	35.75	35.85	26	6,149	0.42%
2024/03/06	2	36.00	0	0.00	36.05	2	6,233	0.03%
2024/03/05	5	35.90	0	0.00	36.00	5	6,241	0.08%
2024/03/04	23	35.86	1.2	35.86	35.85	21.8	6,250	0.35%
2024/03/01	10	36.00	3	36.03	36.05	7	6,279	0.11%
2024/02/29	1	35.90	1	35.85	35.90	0	6,305	0.00%
2024/02/27	48.1	35.84	0	0.00	35.80	48.1	6,304	0.76%
2024/02/26	0.6	36.15	1.2	36.24	36.15	-0.6	6,298	-0.01%
2024/02/22	10	36.35	0	36.40	36.45	10	6,445	0.15%
2024/02/21	1	36.30	0	0.00	36.30	1	6,463	0.02%
2024/02/20	0	0.00	0	36.45	36.40	0	6,548	0.00%
2024/02/05	2.1	36.35	0	0.00	36.35	2.1	6,770	0.03%
2024/02/02	1	36.85	0	0.00	36.80	1	6,742	0.01%
2024/02/01	0	0.00	1	37.10	37.00	-1	6,764	-0.01%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	0.00	1	37.30	37.40	-1	6,774	-0.01%
2024/01/25	1	37.05	0	0.00	37.20	1	6,835	0.01%
2024/01/24	2	37.45	0	0.00	37.25	2	6,855	0.03%
2024/01/22	4	36.65	0	36.70	36.70	4	6,892	0.06%
2024/01/17	10	36.67	0	0.00	36.50	10	6,886	0.15%
2024/01/16	3.4	37.14	0	0.00	37.05	3.4	6,790	0.05%
2024/01/15	0	0.00	2	37.45	37.40	-2	6,745	-0.03%
2024/01/12	3	37.42	3	37.50	37.50	0	6,772	0.00%
2024/01/11	7	37.35	0	0.00	37.40	7	6,788	0.10%
2024/01/10	2	37.60	1	38.25	37.50	1	6,933	0.01%
2024/01/09	2	38.50	0	38.45	38.30	2	6,862	0.03%
2024/01/04	2	38.93	2	39.03	39.10	0	6,870	0.00%
2024/01/03	0	0.00	6.2	39.31	39.25	-6.2	6,890	-0.09%
2024/01/02	0	0.00	1	39.60	39.65	-1	6,866	-0.01%
2023/12/29	1	39.35	1	39.50	39.60	0	6,809	0.00%
2023/12/28	2	39.18	0	0.00	39.50	2	6,803	0.03%
2023/12/27	1	39.25	0.1	39.25	39.35	0.9	6,814	0.01%
2023/12/26	1	39.45	0.2	39.65	39.50	0.8	6,754	0.01%
2023/12/25	5	39.55	0	0.00	39.45	5	6,760	0.07%
2023/12/22	2	39.23	0	0.00	39.20	2	6,693	0.03%
2023/12/21	0	0.00	2	39.60	39.35	-2	6,577	-0.03%
2023/12/20	2.1	39.61	2	39.95	39.70	0.1	6,433	0.00%
2023/12/19	9	39.17	7	39.83	39.70	2	6,198	0.03%
2023/12/18	12	39.93	5	39.88	39.75	7	5,956	0.12%
2023/12/15	12	39.72	29	39.96	39.55	-17	5,561	-0.31%
2023/12/14	0	0.00	3	38.35	38.20	-3	4,839	-0.06%
2023/12/13	1.7	38.03	2.1	38.31	38.00	-0.4	5,071	-0.01%
2023/12/12	1	38.35	1	38.40	38.35	0	5,345	0.00%
2023/12/08	1	38.60	0	0.00	38.40	1	5,310	0.02%
2023/12/06	0	0.00	4	38.90	39.15	-4	5,176	-0.08%
2023/12/05	0	0.00	12.2	39.00	38.95	-12.2	5,154	-0.24%
2023/12/04	1.5	38.93	1	38.55	39.25	0.5	5,231	0.01%
2023/12/01	3.5	38.95	0.2	38.85	38.85	3.3	5,216	0.06%
2023/11/30	0	0.00	1	38.30	38.65	-1	5,124	-0.02%
2023/11/29	1	38.45	0.3	38.50	38.50	0.7	5,235	0.01%
2023/11/28	1	38.40	1	38.60	38.65	0	5,256	0.00%
2023/11/27	1.2	38.10	0	0.00	38.10	1.2	5,263	0.02%
2023/11/24	1	38.40	0	0.00	38.35	1	5,258	0.02%
2023/11/22	1	38.50	4	38.60	38.60	-3	5,234	-0.06%
2023/11/21	3	38.40	2	38.50	38.50	1	5,185	0.02%
2023/11/20	1	37.95	0	0.00	38.05	1	5,091	0.02%
2023/11/17	6	38.18	2	38.05	38.10	4	5,070	0.08%
2023/11/16	4	38.11	4	38.16	38.15	0	5,020	0.00%
2023/11/15	1	36.80	4	37.06	37.05	-3	4,845	-0.06%
2023/11/14	6	36.40	0	0.00	36.50	6	4,922	0.12%
2023/11/13	0	0.00	15.8	36.75	36.60	-15.8	4,976	-0.32%
2023/11/10	2	37.18	0	0.00	37.00	2	5,138	0.04%
2023/11/07	0	0.00	1.1	37.11	37.30	-1.1	5,589	-0.02%
2023/11/06	1	37.30	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	0.00	3	37.30	37.30	-3	5,708	-0.05%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/27	0	0.00	0.5	36.65	36.70	-0.5	6,120	-0.01%
2023/10/25	0	0.00	15	36.80	36.90	-15	7,181	-0.21%
2023/10/24	1	36.25	3	36.55	36.45	-2	7,838	-0.03%
2023/10/18	1	36.80	10	37.30	36.65	-9	8,901	-0.10%
2023/10/17	0	0.00	15	37.35	37.20	-15	9,190	-0.16%
2023/10/16	0	0.00	1	37.45	37.35	-1	9,295	-0.01%
2023/10/13	0	0.00	10	37.50	37.50	-10	9,418	-0.11%
2023/10/12	1	37.30	7	37.25	37.40	-6	9,474	-0.06%
2023/10/11	2	37.15	0	0.00	37.35	2	9,524	0.02%
2023/10/05	1	36.75	2	36.70	36.65	-1	9,569	-0.01%
2023/10/04	1	36.40	6.2	36.11	36.45	-5.2	9,591	-0.05%
2023/10/03	6.6	36.23	5	36.45	36.15	1.6	9,588	0.02%
2023/10/02	2	36.73	0	0.00	36.65	2	9,602	0.02%
2023/09/28	5	36.89	0	0.00	36.85	5	9,642	0.05%
2023/09/27	0	0.00	2	37.00	36.95	-2	9,641	-0.02%
2023/09/26	5	37.35	0	0.00	37.45	5	9,665	0.05%
2023/09/25	11	38.13	2	38.08	38.00	9	9,676	0.09%
2023/09/22	0	0.00	1.6	37.76	38.15	-1.6	9,667	-0.02%
2023/09/21	4	38.15	0.2	38.05	37.95	3.8	9,652	0.04%
2023/09/19	5.2	38.37	0	0.00	38.40	5.2	9,625	0.05%
2023/09/18	11.1	38.74	6	38.83	38.70	5.1	9,616	0.05%
2023/09/15	0.1	37.90	6	37.76	38.50	-5.9	9,394	-0.06%
2023/09/11	0.8	36.17	0	0.00	36.05	0.8	9,635	0.01%
2023/09/07	6	35.81	0.2	36.00	35.75	5.8	9,781	0.06%
2023/09/06	7	36.51	2	36.50	36.45	5	9,722	0.05%
2023/09/05	5	37.00	2.3	37.06	37.25	2.7	9,727	0.03%
2023/09/04	4.2	37.22	0	0.00	37.20	4.2	9,828	0.04%
2023/08/31	3	36.48	1	36.60	36.30	2	9,783	0.02%
2023/08/30	2	35.95	1	36.20	36.25	1	10,015	0.01%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/28	1	35.85	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/24	2	35.88	3	35.95	35.95	-1	10,120	-0.01%
2023/08/23	0	0.00	15	35.95	35.95	-15	10,120	-0.15%
2023/08/22	1	35.85	0	0.00	35.90	1	10,143	0.01%
2023/08/21	2	36.65	1	36.45	36.30	1	10,124	0.01%
2023/08/18	3	36.90	6	36.82	37.00	-3	10,110	-0.03%
2023/08/16	7	35.83	0	0.00	36.30	7	10,040	0.07%
2023/08/15	15	37.06	0	0.00	37.00	15	9,926	0.15%
2023/08/14	6.1	37.98	6	37.57	37.75	0.1	9,799	0.00%
2023/08/11	22	39.09	0	0.00	39.45	22	9,620	0.23%
2023/08/10	2	39.50	2	39.55	39.80	0	9,544	0.00%
2023/08/09	20.8	40.03	5	40.05	40.05	15.8	9,515	0.17%
2023/08/08	7	40.18	0	40.50	40.40	7	9,482	0.07%
2023/08/07	1	40.00	0	0.00	40.50	1	9,485	0.01%
2023/08/04	3	40.08	5	40.05	40.45	-2	9,448	-0.02%
2023/08/02	26	40.26	6	40.50	40.15	20	9,483	0.21%
2023/08/01	7	39.44	2	39.50	39.40	5	9,383	0.05%
2023/07/31	3.8	39.28	0.9	39.40	39.50	2.9	9,346	0.03%
2023/07/28	42	39.91	0.6	40.00	39.95	41.4	9,096	0.46%
2023/07/27	10	49.15	4	49.30	49.90	6	8,302	0.07%
2023/07/26	3.7	49.01	1.5	48.98	48.90	2.2	7,702	0.03%
2023/07/25	1	48.85	0	0.00	48.95	1	7,395	0.01%
2023/07/24	1	48.30	2	48.80	48.80	-1	7,187	-0.01%
2023/07/21	2	48.70	0	0.00	48.70	2	7,075	0.03%
2023/07/20	1.1	49.35	5	49.48	49.45	-3.9	6,883	-0.06%
2023/07/19	2	47.65	0	0.00	47.80	2	6,469	0.03%
2023/07/18	1	47.50	1.2	47.66	47.95	-0.2	6,483	0.00%
2023/07/14	0	0.00	3	47.82	47.75	-3	6,419	-0.05%
2023/07/13	1	47.45	0	0.00	47.45	1	6,444	0.02%
2023/07/12	0	0.00	1	46.95	47.00	-1	6,470	-0.02%
2023/07/11	1	47.20	0	47.20	47.20	1	6,483	0.01%
2023/07/10	1	47.10	0	0.00	47.10	1	6,561	0.02%
2023/07/07	2	47.00	0	0.00	47.15	2	6,701	0.03%
2023/07/06	8	47.50	0	0.00	47.50	8	6,724	0.12%
2023/07/05	0	0.00	2	48.10	48.05	-2	6,681	-0.03%
2023/07/04	1	48.00	10	48.00	48.20	-9	6,685	-0.13%
2023/07/03	1	48.05	1	48.00	47.95	0	6,792	0.00%
2023/06/30	2	47.40	0	47.60	47.40	2	6,819	0.03%
2023/06/29	2	47.63	0	0.00	47.35	2	6,857	0.03%
2023/06/27	7	47.58	0.2	48.00	47.45	6.8	6,872	0.10%
2023/06/26	3	47.50	3	47.50	47.60	0	6,845	0.00%
2023/06/21	1	47.30	3	47.23	47.30	-2	6,845	-0.03%
2023/06/20	2	47.45	1	47.40	47.50	1	6,847	0.01%
2023/06/19	1	48.10	1	48.55	47.90	0	6,836	0.00%
2023/06/16	0	0.00	28.2	48.54	48.35	-28.2	6,840	-0.41%
2023/06/15	0	0.00	4.2	47.72	47.95	-4.2	6,728	-0.06%
2023/06/14	4	46.90	3.5	46.99	47.00	0.5	6,682	0.01%
2023/06/13	5	46.42	186	46.36	46.40	-181	6,970	-2.60%	大賣/鉅額交易
2023/06/12	2.2	47.09	0	0.00	46.95	2.2	7,263	0.03%
2023/06/09	0	0.00	10	47.28	47.40	-10	8,323	-0.12%
2023/06/08	5	47.30	8	47.34	47.25	-3	8,588	-0.03%
2023/06/07	1	47.00	1	47.00	47.00	0	8,554	0.00%
2023/06/06	1	47.00	22	46.85	46.90	-21	8,634	-0.24%
2023/06/05	0	0.00	1	47.20	46.90	-1	8,690	-0.01%
2023/06/02	0	0.00	7	45.71	45.70	-7	8,633	-0.08%
2023/06/01	0	0.00	6	45.47	45.45	-6	8,797	-0.07%
2023/05/24	0	0.00	4	45.50	45.60	-4	8,931	-0.04%
2023/05/23	1	45.70	4	45.54	45.40	-3	8,963	-0.03%
2023/05/22	1	45.30	1	45.45	45.50	0	8,960	0.00%
2023/05/19	0	0.00	1	45.00	45.10	-1	9,005	-0.01%
2023/05/18	0	0.00	1	44.85	44.85	-1	8,996	-0.01%
2023/05/17	1	44.70	6	44.72	44.70	-5	9,283	-0.05%
2023/05/16	0	0.00	1	44.75	44.70	-1	9,368	-0.01%
2023/05/15	2	44.03	1	43.90	44.05	1	9,356	0.01%
2023/05/10	1	44.65	0	0.00	44.60	1	9,459	0.01%
2023/05/09	4	44.60	3	44.50	44.45	1	9,511	0.01%
2023/05/08	0	0.00	2	45.55	45.45	-2	9,438	-0.02%
2023/05/05	0	0.00	0.5	45.00	45.00	-0.5	9,411	-0.01%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/04/27	5	43.85	0	0.00	43.85	5	10,157	0.05%
2023/04/26	3	43.07	0	0.00	43.25	3	10,176	0.03%
2023/04/25	5	43.58	2	43.55	43.40	3	10,141	0.03%
2023/04/24	3	44.08	1	44.10	44.05	2	10,117	0.02%
2023/04/21	12	44.47	0	0.00	44.20	12	10,201	0.12%
2023/04/19	15	45.11	0	0.00	45.05	15	10,215	0.15%
2023/04/18	4	45.40	6.8	45.37	45.35	-2.8	10,145	-0.03%
2023/04/17	53	45.55	2	45.70	45.70	51	10,104	0.50%
2023/04/14	11	45.35	0	0.00	45.35	11	10,046	0.11%
2023/04/13	2	45.60	1	45.75	45.45	1	10,047	0.01%
2023/04/12	55	45.43	1	45.60	45.30	54	10,044	0.54%
2023/04/11	4	44.86	0	0.00	44.80	4	9,940	0.04%
2023/04/10	2	44.95	0	0.00	44.90	2	9,940	0.02%
2023/04/07	2	44.85	3	44.87	44.85	-1	9,949	-0.01%
2023/04/06	4	44.94	0	0.00	44.85	4	10,057	0.04%
2023/03/31	1	45.50	0.3	45.72	45.50	0.7	10,114	0.01%
2023/03/30	6	45.48	1	45.50	45.60	5	10,624	0.05%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/27	0	0.00	8	45.44	45.50	-8	12,350	-0.07%
2023/03/23	0	0.00	10	45.30	45.25	-10	13,167	-0.08%
2023/03/22	1	45.50	0	0.00	45.50	1	13,439	0.01%
2023/03/21	3	45.33	2	45.55	45.30	1	13,955	0.01%
2023/03/20	4	45.25	4	45.20	45.20	0	14,144	0.00%
2023/03/17	1	45.40	7	45.17	45.45	-6	14,211	-0.04%
2023/03/16	15.5	44.56	14	45.07	44.50	1.5	14,219	0.01%
2023/03/15	46	46.50	8.2	46.16	45.80	37.8	14,140	0.27%
2023/03/14	73	46.98	23	46.96	46.55	50	14,124	0.35%
2023/03/13	19	44.99	15.1	44.96	45.35	3.9	13,791	0.03%
2023/03/10	10	44.53	3	44.52	44.40	7	13,477	0.05%
2023/03/09	6	44.69	0	44.70	44.70	6	13,485	0.04%
2023/03/08	0	0.00	3	44.80	45.10	-3	13,415	-0.02%
2023/03/07	80	45.15	86	44.95	45.00	-6	13,319	-0.05%
2023/03/06	2	44.58	4	44.50	44.50	-2	13,125	-0.02%
2023/03/03	20	43.50	1	43.65	43.60	19	12,992	0.15%
2023/03/02	0	0.00	5	43.10	43.40	-5	13,007	-0.04%
2023/03/01	1	43.05	1	43.10	43.10	0	13,041	0.00%
2023/02/24	0	0.00	1	43.50	43.50	-1	13,046	-0.01%
2023/02/23	1	43.60	2.3	43.65	43.60	-1.3	13,118	-0.01%
2023/02/22	2	43.08	2	43.15	43.20	0	13,291	0.00%
2023/02/21	3	43.37	0	0.00	43.45	3	13,412	0.02%
2023/02/20	3	43.25	1	43.30	43.50	2	13,750	0.01%
2023/02/17	3	42.73	1	42.85	42.80	2	14,206	0.01%
2023/02/15	8	43.09	17	42.95	42.90	-9	14,935	-0.06%
2023/02/14	2.5	43.93	0.4	44.00	43.95	2.1	14,645	0.01%
2023/02/13	0	0.00	1	43.95	44.15	-1	14,664	-0.01%
2023/02/10	1	44.35	2	43.85	43.80	-1	14,750	-0.01%
2023/02/09	4	44.44	3	44.32	44.40	1	14,925	0.01%
2023/02/08	1	44.20	7	44.40	44.20	-6	14,944	-0.04%
2023/02/02	1	44.40	2	44.45	44.95	-1	14,847	-0.01%
2023/02/01	1	44.35	6	45.10	44.90	-5	14,751	-0.03%
2023/01/31	1.2	44.30	1	44.55	44.80	0.2	14,533	0.00%
2023/01/30	0	0.00	4	44.20	44.30	-4	14,397	-0.03%
2023/01/17	1	43.35	13	43.45	43.50	-12	14,281	-0.08%
2023/01/16	1	43.05	2	43.35	43.00	-1	14,298	-0.01%
2023/01/13	0	0.00	5	43.50	43.00	-5	14,313	-0.03%
2023/01/12	0	0.00	9	43.47	43.40	-9	14,410	-0.06%
2023/01/11	0	0.00	11	43.22	43.20	-11	14,393	-0.08%
2023/01/10	0.3	43.00	1	42.85	42.90	-0.7	14,346	0.00%
2023/01/09	0	42.70	2	42.65	42.75	-2	14,339	-0.01%
2023/01/06	0.3	42.30	1	42.25	42.30	-0.8	14,457	-0.01%
2023/01/04	0.1	42.60	0	0.00	42.70	0.1	14,726	0.00%
2022/12/30	0	0.00	3	42.40	42.40	-3	14,786	-0.02%
2022/12/29	18	41.25	17	41.35	41.35	1	14,795	0.01%
2022/12/28	4	42.08	3	41.65	41.65	1	14,922	0.01%
2022/12/27	7	42.17	5	42.25	42.25	2	15,021	0.01%
2022/12/26	11	42.20	7	42.10	42.10	4	15,103	0.03%
2022/12/23	1	43.00	2	43.00	43.15	-1	15,177	-0.01%
2022/12/22	6	43.18	0	0.00	44.00	6	15,033	0.04%
2022/12/21	9	42.82	8	42.91	43.00	1	14,606	0.01%
2022/12/20	12	41.76	4	42.13	41.50	8	14,020	0.06%
2022/12/19	3	42.25	0	0.00	42.00	3	13,648	0.02%
2022/12/16	24	43.71	13	43.86	43.55	11	13,086	0.08%
2022/12/15	9	44.35	14	45.00	44.75	-5	12,606	-0.04%
2022/12/14	7	43.37	8	44.13	44.20	-1	12,315	-0.01%
2022/12/13	3	43.37	8	43.78	43.60	-5	12,024	-0.04%
2022/12/09	2	43.35	1	43.20	43.15	1	11,255	0.01%
2022/12/08	0	0.00	1	43.05	43.20	-1	11,166	-0.01%
2022/12/07	18	43.10	8	43.03	43.10	10	11,063	0.09%
2022/12/06	5	43.22	6	43.22	42.80	-1	10,897	-0.01%
2022/12/05	2	43.28	27	42.95	43.30	-25	10,634	-0.24%
2022/12/02	7	40.57	1	40.60	40.50	6	9,993	0.06%
2022/12/01	3	40.90	7	40.83	40.50	-4	10,017	-0.04%
2022/11/30	2	40.28	10	40.38	40.25	-8	9,943	-0.08%
2022/11/28	12	39.64	1	39.90	39.55	11	9,958	0.11%
2022/11/25	0	0.00	5.3	40.35	40.00	-5.3	10,050	-0.05%
2022/11/24	0	0.00	5	40.13	40.05	-5	10,023	-0.05%
2022/11/23	5	40.01	6	39.90	39.85	-1	10,015	-0.01%
2022/11/22	3	39.77	3	39.95	39.80	0	10,063	0.00%
2022/11/21	5	39.80	0	0.00	40.15	5	10,088	0.05%
2022/11/18	13	40.32	7	40.07	39.90	6	10,079	0.06%
2022/11/17	1	40.50	2	40.98	41.10	-1	9,984	-0.01%
2022/11/16	30	40.96	13	41.48	40.85	17	9,873	0.17%
2022/11/15	13	41.50	31	41.33	41.30	-18	9,570	-0.19%
2022/11/14	5	39.99	26	40.76	40.80	-21	9,242	-0.23%
2022/11/11	3	39.32	1	39.30	39.25	2	9,020	0.02%
2022/11/09	0.3	39.80	10	39.90	39.60	-9.7	9,324	-0.10%
2022/11/08	1	39.25	1	39.65	39.45	0	9,820	0.00%
2022/11/07	0	0.00	6	38.93	39.40	-6	10,501	-0.06%
2022/11/03	1	37.55	1	37.60	37.70	0	10,263	0.00%
2022/11/02	0	0.00	0	38.25	38.05	0	10,278	0.00%
2022/11/01	10	37.45	0	0.00	37.60	10	10,259	0.10%
2022/10/31	1	37.70	0	0.00	37.75	1	10,240	0.01%
2022/10/24	2	38.78	0.5	39.20	38.70	1.5	10,661	0.01%
2022/10/20	0.5	37.60	4	37.50	38.65	-3.5	10,581	-0.03%
2022/10/19	1	38.65	0	0.00	38.15	1	10,544	0.01%
2022/10/18	4	38.95	0	0.00	38.90	4	10,689	0.04%
2022/10/17	0	0.00	0	39.10	39.10	0	10,730	0.00%
2022/10/14	0	0.00	12	39.08	39.10	-12	10,733	-0.11%
2022/10/13	1	37.25	2	38.20	37.20	-1	10,777	-0.01%
2022/10/12	2	38.30	0	0.00	39.00	2	10,866	0.02%
2022/10/06	0	0.00	2	38.75	39.20	-2	10,921	-0.02%
2022/10/05	2	39.70	3	39.58	39.20	-1	10,898	-0.01%
2022/10/04	1	38.45	1.5	39.05	39.30	-0.5	10,783	0.00%
2022/10/03	1	37.00	0.5	37.45	38.10	0.5	10,661	0.00%
2022/09/30	0	0.00	3	37.33	37.80	-3	10,679	-0.03%
2022/09/29	0	0.00	0.5	36.00	35.90	-0.5	10,539	0.00%
2022/09/28	2.5	35.56	0	0.00	35.25	2.5	10,558	0.02%
2022/09/27	0	0.00	1	36.75	37.10	-1	10,453	-0.01%
2022/09/26	2	37.43	0	0.00	37.20	2	10,454	0.02%
2022/09/22	10	38.55	0	0.00	39.00	10	10,588	0.09%
2022/09/21	2	39.55	0	0.00	38.85	2	10,574	0.02%
2022/09/19	0	0.00	2	39.10	39.00	-2	10,591	-0.02%
2022/09/16	1.8	39.12	0	0.00	39.00	1.8	10,671	0.02%
2022/09/15	0	0.00	10	39.73	39.60	-10	10,794	-0.09%
2022/09/14	2	38.95	1	39.50	39.55	1	10,933	0.01%
2022/09/13	0	0.00	1	39.80	40.00	-1	11,066	-0.01%
2022/09/12	1	39.65	64	39.66	39.85	-63	11,356	-0.55%
2022/09/08	4	38.89	3.1	38.66	39.10	0.9	11,407	0.01%
2022/09/07	2	37.50	1	37.65	37.50	1	11,508	0.01%
2022/09/06	0.7	37.80	0	0.00	37.80	0.7	11,585	0.01%
2022/09/05	0	0.00	1	37.85	37.85	-1	11,855	-0.01%
2022/09/02	35	38.15	3.3	38.19	38.05	31.7	12,013	0.26%
2022/09/01	38	38.89	8	38.63	38.65	30	11,982	0.25%
2022/08/31	1	39.25	0	0.00	39.55	1	11,877	0.01%
2022/08/30	0	0.00	1	39.70	39.70	-1	11,907	-0.01%
2022/08/29	14	39.13	1	39.35	39.40	13	11,903	0.11%
2022/08/25	1.9	40.23	3.3	40.23	40.35	-1.4	11,897	-0.01%
2022/08/23	4	39.71	1	39.80	39.85	3	11,826	0.03%
2022/08/22	14	40.16	1	40.10	40.15	13	11,853	0.11%
2022/08/19	6	40.55	13	40.64	40.65	-7	11,942	-0.06%
2022/08/18	123	40.67	126	40.65	40.65	-3	11,930	-0.03%	大買/大賣/
2022/08/17	4	39.99	10	39.96	39.55	-6	11,527	-0.05%
2022/08/16	14	39.43	6	39.37	39.20	8	11,415	0.07%
2022/08/15	15	39.67	6	39.84	39.90	9	11,331	0.08%
2022/08/12	11	38.16	15.5	38.55	39.15	-4.5	10,931	-0.04%
2022/08/09	1	34.80	5	34.85	35.15	-4	10,671	-0.04%
2022/08/05	1	34.70	1	34.90	34.90	0	10,838	0.00%
2022/08/04	1	34.00	0	0.00	34.35	1	11,011	0.01%
2022/08/03	2	34.45	0	0.00	34.50	2	11,353	0.02%
2022/08/02	3	35.17	0	0.00	35.10	3	11,533	0.03%
2022/08/01	5	36.28	4.5	36.26	36.20	0.5	11,541	0.00%
2022/07/29	2	34.88	0	0.00	34.90	2	11,473	0.02%
2022/07/28	2	35.45	0	0.00	34.90	2	11,664	0.02%
2022/07/27	1	34.90	31	35.01	35.40	-30	11,856	-0.25%
2022/07/26	1	35.45	1.6	35.49	35.10	-0.6	12,006	0.00%
2022/07/25	17	36.06	37	35.63	36.00	-20	12,154	-0.16%
2022/07/22	23	34.95	0	0.00	34.90	23	12,173	0.19%
2022/07/21	5	34.75	2	35.00	35.05	3	12,496	0.02%
2022/07/20	1	34.50	0	0.00	34.85	1	13,085	0.01%
2022/07/19	7	36.11	0	0.00	36.05	7	13,222	0.05%
2022/07/18	0.2	35.10	0	0.00	35.10	0.2	13,270	0.00%
2022/07/15	1	33.80	0	0.00	33.95	1	13,581	0.01%
2022/07/14	0.5	34.00	0	0.00	34.35	0.5	14,020	0.00%
2022/07/13	1	34.50	0.2	33.95	33.80	0.8	14,450	0.01%
2022/07/12	0	0.00	2	34.15	33.80	-2	15,070	-0.01%
2022/07/08	5	35.20	0	0.00	35.20	5	17,518	0.03%
2022/07/07	0	0.00	3	33.88	34.15	-3	17,960	-0.02%
2022/07/06	6	33.26	5	33.80	33.20	1	18,262	0.01%
2022/07/05	5	34.25	12	33.75	34.30	-7	18,742	-0.04%
2022/07/01	0	0.00	4	33.15	33.10	-4	19,182	-0.02%
2022/06/30	2.3	34.67	1	34.50	33.85	1.3	19,088	0.01%
2022/06/29	1.2	35.36	0	0.00	35.25	1.2	19,044	0.01%
2022/06/28	2	35.48	0	0.00	35.55	2	19,123	0.01%
2022/06/23	0	0.00	7	35.06	34.90	-7	19,826	-0.04%
2022/06/22	3	36.63	3	36.20	35.30	0	19,939	0.00%
2022/06/21	4	36.90	1.2	36.28	37.10	2.8	20,052	0.01%
2022/06/20	16	36.73	4	36.65	35.40	12	20,063	0.06%
2022/06/17	5	38.22	5	38.33	38.05	0	20,080	0.00%
2022/06/16	9.2	39.10	0.2	40.50	38.55	9	20,302	0.04%
2022/06/15	4.3	40.15	0	0.00	40.05	4.3	20,177	0.02%
2022/06/14	8.4	40.02	2	40.00	40.10	6.4	20,186	0.03%
2022/06/13	6	41.70	0	0.00	41.55	6	20,189	0.03%
2022/06/09	3	43.50	1	43.45	43.50	2	20,501	0.01%
2022/06/08	1.1	43.94	1	44.15	43.65	0.1	20,746	0.00%
2022/06/07	0	0.00	0.5	43.60	43.60	-0.5	21,127	0.00%
2022/06/06	0.5	43.18	0	0.00	43.50	0.5	21,937	0.00%
2022/06/02	2	43.05	0	0.00	43.05	2	23,276	0.01%
2022/06/01	0.8	43.57	0	0.00	43.50	0.8	24,187	0.00%
2022/05/31	2.2	43.64	10.1	43.65	43.40	-7.9	24,685	-0.03%
2022/05/30	1.2	43.72	1	43.80	43.95	0.2	25,052	0.00%
2022/05/27	19	43.11	6	43.25	43.30	13	25,972	0.05%
2022/05/26	4.3	43.40	0	0.00	43.10	4.3	27,434	0.02%
2022/05/24	3	44.62	0	0.00	44.10	3	28,713	0.01%
2022/05/23	0	0.00	21.1	44.65	44.75	-21.1	29,280	-0.07%
2022/05/20	20	44.00	5.3	43.90	44.00	14.7	30,567	0.05%
2022/05/19	13.4	42.64	12	42.45	42.80	1.4	32,307	0.00%
2022/05/18	0	0.00	1	44.45	44.35	-1	32,193	0.00%
2022/05/17	1	43.80	2	43.50	43.40	-1	32,340	0.00%
2022/05/16	2	43.65	0	0.00	43.40	2	32,550	0.01%
2022/05/13	1	44.05	5	44.00	44.05	-4	32,778	-0.01%
2022/05/11	11.1	44.68	10	44.20	44.20	1.1	33,247	0.00%
2022/05/10	1	42.30	6	42.85	43.25	-5	33,356	-0.01%
2022/05/09	7	43.72	4	43.88	43.70	3	33,675	0.01%
2022/05/06	1	44.75	0	0.00	45.00	1	33,997	0.00%
2022/05/05	1	45.35	2.4	45.46	45.90	-1.4	34,340	0.00%
2022/05/04	8	44.46	0	0.00	44.25	8	34,184	0.02%
2022/05/03	1	43.85	1	44.00	44.80	0	34,135	0.00%
2022/04/29	17	44.57	0	0.00	44.40	17	34,173	0.05%
2022/04/28	4	44.69	2	44.85	44.40	2	34,662	0.01%
2022/04/27	21.3	44.71	12	44.54	44.40	9.3	34,657	0.03%
2022/04/26	21	46.97	8	47.55	46.20	13	34,331	0.04%
2022/04/25	3.1	48.94	11	48.57	48.50	-7.9	33,674	-0.02%
2022/04/22	19	50.91	6	50.36	50.20	13	33,346	0.04%
2022/04/21	6	51.20	5	51.40	50.60	1	33,109	0.00%
2022/04/20	27	53.47	3	52.43	52.20	24	32,891	0.07%
2022/04/19	36	53.30	29	53.81	53.90	7	32,581	0.02%
2022/04/18	10.2	53.92	7	54.03	53.00	3.2	32,184	0.01%
2022/04/15	72	55.28	123	55.29	55.00	-51	31,634	-0.16%	大賣/
2022/04/14	40	54.42	120	54.31	54.00	-80	30,359	-0.26%	大賣/
2022/04/13	0	0.00	63.1	52.63	53.00	-63.1	29,278	-0.22%
2022/04/12	13	51.86	2	51.50	51.70	11	28,859	0.04%
2022/04/11	8	51.38	6.4	51.46	51.70	1.6	28,640	0.01%
2022/04/08	1	50.40	10.1	50.62	51.00	-9.1	28,184	-0.03%
2022/04/07	3	48.80	0.3	49.50	48.75	2.7	27,881	0.01%
2022/04/06	4	49.70	4	49.70	49.80	0	27,734	0.00%
2022/04/01	7	49.22	1	49.20	49.50	6	27,704	0.02%
2022/03/31	1	49.20	3	49.05	49.00	-2	27,783	-0.01%
2022/03/30	1	48.60	1	48.65	49.35	0	27,849	0.00%
2022/03/29	7.1	49.34	0	0.00	49.00	7.1	27,771	0.03%
2022/03/28	16.3	49.78	5	50.18	49.95	11.3	27,694	0.04%
2022/03/25	6	51.52	10	52.05	52.20	-4	27,615	-0.01%
2022/03/24	2.5	51.68	8	51.70	51.70	-5.5	27,879	-0.02%
2022/03/23	2	50.90	1	50.50	51.20	1	28,176	0.00%
2022/03/22	20	51.12	18	51.31	50.90	2	28,074	0.01%
2022/03/21	25	50.96	26.3	50.54	50.20	-1.3	27,802	0.00%
2022/03/18	0	0.00	1	49.35	49.40	-1	27,719	0.00%
2022/03/17	0	0.00	6	49.08	49.05	-6	28,002	-0.02%
2022/03/16	20	48.60	1	49.50	48.65	19	28,087	0.07%
2022/03/15	9	48.79	0	0.00	48.40	9	27,987	0.03%
2022/03/11	2	50.05	2	50.30	49.90	0	28,866	0.00%
2022/03/10	6	49.67	38.9	49.47	49.75	-32.9	28,819	-0.11%
2022/03/09	22.4	49.71	15	49.54	49.45	7.4	28,546	0.03%
2022/03/08	28	51.85	33.2	53.69	50.10	-5.2	27,909	-0.02%
2022/03/07	93	53.07	108.6	52.79	52.70	-15.6	26,610	-0.06%	大賣/
2022/03/04	5.5	53.63	13.4	53.57	53.30	-7.9	25,975	-0.03%
2022/03/03	12	53.98	54	53.39	53.70	-42	25,921	-0.16%
2022/03/02	24	53.50	41	53.96	53.30	-17	26,163	-0.06%
2022/03/01	26.4	54.39	77	53.84	53.10	-50.6	25,806	-0.20%
2022/02/25	8	51.99	25	52.02	52.40	-17	25,171	-0.07%
2022/02/24	15	50.53	9	50.38	50.00	6	24,996	0.02%
2022/02/23	4	52.35	3	52.47	52.20	1	24,477	0.00%
2022/02/22	131	52.25	83.2	51.83	51.50	47.8	24,043	0.20%	大買/
2022/02/21	71.4	52.64	63	52.72	53.00	8.4	22,923	0.04%
2022/02/18	11	49.11	27	49.20	49.35	-16	21,290	-0.08%
2022/02/17	4	48.63	4	49.05	48.70	0	21,620	0.00%
2022/02/16	8.4	48.87	16	49.04	48.60	-7.6	21,735	-0.03%
2022/02/15	2	49.25	5	49.50	48.85	-3	22,306	-0.01%
2022/02/14	5	48.58	11.1	49.00	49.00	-6.1	23,658	-0.03%
2022/02/11	20	48.90	32	49.15	49.00	-12	23,657	-0.05%
2022/02/10	4	49.21	29	49.22	49.05	-25	24,768	-0.10%
2022/02/09	5.4	48.74	14.2	48.85	48.50	-8.8	26,164	-0.03%
2022/02/08	8.7	47.39	38	47.72	48.05	-29.3	25,747	-0.11%
2022/02/07	3.4	46.79	13.3	46.23	47.50	-9.9	25,531	-0.04%
2022/01/26	1	44.10	0	0.00	44.10	1	25,252	0.00%
2022/01/25	2	44.35	11	44.23	44.20	-9	25,659	-0.04%
2022/01/24	3.1	44.73	2	44.25	44.70	1.1	26,549	0.00%
2022/01/21	22.1	45.81	27	45.74	45.55	-4.9	26,751	-0.02%
2022/01/20	8	44.76	7	44.69	45.45	1	26,341	0.00%
2022/01/19	11.2	43.72	0	0.00	43.70	11.2	26,647	0.04%
2022/01/18	0	0.00	1	44.40	44.35	-1	26,715	0.00%
2022/01/17	22	43.92	15	44.17	44.20	7	26,777	0.03%
2022/01/14	7	44.41	1	44.55	44.25	6	27,100	0.02%
2022/01/13	5.1	45.26	0	0.00	45.15	5.1	27,489	0.02%
2022/01/12	6.2	44.62	4	44.78	44.55	2.2	27,455	0.01%
2022/01/11	3	44.07	9	44.17	44.10	-6	27,513	-0.02%
2022/01/10	3	44.00	34	44.06	44.05	-31	27,959	-0.11%
2022/01/07	3	45.32	0	0.00	44.60	3	28,085	0.01%
2022/01/06	0	0.00	9	45.18	45.20	-9	28,276	-0.03%
2022/01/05	19	45.50	13	45.49	45.05	6	28,627	0.02%
2022/01/04	19	45.46	4	45.25	45.30	15	28,811	0.05%
2022/01/03	18	45.79	0	0.00	45.80	18	28,948	0.06%
2021/12/30	11.3	46.27	4	46.29	46.25	7.3	29,092	0.03%
2021/12/29	11	46.38	2	46.45	46.35	9	29,190	0.03%
2021/12/28	0	0.00	9	46.29	46.35	-9	29,352	-0.03%
2021/12/27	8.3	46.23	3	46.55	46.15	5.3	29,712	0.02%
2021/12/24	17	47.13	6	47.52	46.80	11	29,868	0.04%
2021/12/23	6	47.33	1	47.40	47.35	5	29,994	0.02%
2021/12/22	21	47.52	4	47.64	47.45	17	30,262	0.06%
2021/12/21	18	47.66	12	48.00	47.90	6	30,252	0.02%
2021/12/20	5	48.32	21.5	48.32	48.75	-16.5	30,013	-0.05%
2021/12/17	13	48.11	25	48.06	47.65	-12	29,641	-0.04%
2021/12/16	3	46.88	2	47.00	47.10	1	29,247	0.00%
2021/12/15	2.2	47.05	2	47.05	47.00	0.2	29,461	0.00%
2021/12/14	21	46.85	4	47.23	46.70	17	29,633	0.06%
2021/12/13	14	48.05	12	47.91	47.90	2	29,623	0.01%
2021/12/10	3	47.13	2	47.85	47.00	1	29,509	0.00%
2021/12/09	5	47.61	12	47.71	47.30	-7	29,827	-0.02%
2021/12/08	47.1	48.32	17	47.91	47.60	30.1	30,311	0.10%
2021/12/07	11	47.58	15	47.62	47.95	-4	29,991	-0.01%
2021/12/06	4	46.38	70	46.73	46.20	-66	29,525	-0.22%
2021/12/03	1	46.30	0	0.00	46.20	1	29,605	0.00%
2021/12/02	0	0.00	2	46.05	46.30	-2	29,860	-0.01%
2021/12/01	0	0.00	2	46.30	46.20	-2	29,959	-0.01%
2021/11/30	6.1	46.45	3	46.13	46.05	3.1	30,063	0.01%
2021/11/29	27	46.03	10	46.21	46.20	17	30,010	0.06%
2021/11/26	24	47.72	21	47.86	47.75	3	30,027	0.01%
2021/11/25	28	47.75	11	47.56	47.65	17	29,704	0.06%
2021/11/24	28	47.29	44	47.30	47.05	-16	29,565	-0.05%
2021/11/23	54	45.99	37	45.33	45.65	17	29,073	0.06%
2021/11/22	5	43.99	3	43.73	44.65	2	29,884	0.01%
2021/11/19	6.5	44.07	1	44.45	43.70	5.5	30,030	0.02%
2021/11/18	18	45.06	22	44.59	44.55	-4	30,294	-0.01%
2021/11/17	4	45.73	4	45.63	45.05	0	30,370	0.00%
2021/11/16	5.5	45.95	1	45.80	45.45	4.5	30,546	0.01%
2021/11/15	10	47.03	8	47.02	46.75	2	30,484	0.01%
2021/11/12	55	48.98	71	48.50	48.30	-16	31,117	-0.05%
2021/11/11	40	48.57	39	48.73	49.40	1	31,100	0.00%
2021/11/10	22	46.68	23.9	46.87	46.75	-1.9	30,032	-0.01%
2021/11/09	142.2	47.20	78	47.23	46.90	64.2	30,377	0.21%	大買/
2021/11/08	149	46.25	97	45.97	46.35	52	29,604	0.18%	大買/
2021/11/05	1	41.85	4	41.99	42.15	-3	28,942	-0.01%
2021/11/04	1	42.30	3	41.93	42.55	-2	29,010	-0.01%
2021/11/03	4	41.56	3	41.43	41.75	1	29,328	0.00%
2021/11/02	3.3	40.52	0	0.00	40.30	3.3	29,348	0.01%
2021/11/01	18	41.75	108	41.56	41.10	-90	29,188	-0.31%	大賣/
2021/10/29	4	44.28	2	44.60	44.15	2	28,525	0.01%
2021/10/28	2	44.95	5.3	45.00	44.95	-3.3	28,490	-0.01%
2021/10/27	10	45.08	17.8	45.05	45.10	-7.8	28,676	-0.03%
2021/10/26	0	0.00	2	45.25	45.15	-2	28,861	-0.01%
2021/10/25	3	45.17	0	0.00	45.15	3	29,402	0.01%
2021/10/22	3	45.88	2	45.03	45.05	1	30,261	0.00%
2021/10/21	3.3	46.27	10	46.14	46.30	-6.7	30,821	-0.02%
2021/10/20	7	44.50	1	44.60	44.55	6	31,203	0.02%
2021/10/19	0	0.00	7	44.59	44.50	-7	31,961	-0.02%
2021/10/18	10	45.11	5	46.10	45.00	5	33,279	0.02%
2021/10/15	1	44.90	1	44.85	44.90	0	34,479	0.00%
2021/10/14	5	44.59	1	44.75	44.75	4	35,965	0.01%
2021/10/13	0	0.00	76	44.65	44.60	-76	38,464	-0.20%
2021/10/12	0	0.00	1	44.65	44.60	-1	39,356	0.00%
2021/10/08	0	0.00	1	44.45	44.55	-1	40,508	0.00%
2021/10/07	3	44.35	19	44.46	44.65	-16	41,538	-0.04%
2021/10/06	1	44.50	1	44.10	44.45	0	43,305	0.00%
2021/10/05	0	0.00	8	44.03	44.90	-8	45,729	-0.02%
2021/10/04	0	0.00	34	44.91	44.20	-34	46,599	-0.07%
2021/10/01	9.1	45.09	6	45.00	45.10	3.1	47,959	0.01%
2021/09/30	13	45.69	10	45.85	45.85	3	49,915	0.01%
2021/09/29	13	45.14	13	45.06	45.00	0	51,403	0.00%
2021/09/28	3	45.03	22	45.33	45.00	-19	53,570	-0.04%
2021/09/27	4	45.44	0	0.00	45.30	4	57,480	0.01%
2021/09/24	6.1	45.94	3	46.02	45.70	3.1	62,167	0.00%
2021/09/23	7	46.36	7	45.80	45.80	0	69,601	0.00%
2021/09/22	6	45.69	3	45.77	45.75	3	76,836	0.00%
2021/09/17	5.2	47.90	0	0.00	47.75	5.2	80,788	0.01%
2021/09/16	4	48.60	14	49.09	48.40	-10	82,968	-0.01%
2021/09/15	6	48.54	7	48.58	48.75	-1	83,489	0.00%
2021/09/14	24	49.36	36	49.41	49.30	-12	84,968	-0.01%
2021/09/13	24	50.10	14	50.23	50.50	10	86,300	0.01%
2021/09/10	9.1	49.09	3	48.62	48.75	6.1	86,105	0.01%
2021/09/09	1	47.95	2	47.20	47.90	-1	86,148	0.00%
2021/09/08	5	48.06	15	48.15	47.05	-10	86,592	-0.01%
2021/09/07	29	49.77	21	49.64	48.35	8	86,871	0.01%
2021/09/06	5	49.39	1	49.90	49.20	4	86,924	0.00%
2021/09/03	51	49.60	52	48.97	48.85	-1	87,286	0.00%
2021/09/02	5	49.05	13	48.96	48.60	-8	87,905	-0.01%
2021/09/01	18	50.95	12	50.72	50.20	6	88,583	0.01%
2021/08/31	39	50.22	46	50.33	50.60	-7	88,670	-0.01%
2021/08/30	40	50.51	27	49.92	49.95	13	89,428	0.01%
2021/08/27	11	49.23	11	49.31	50.20	0	90,186	0.00%
2021/08/26	27	49.53	30	50.55	49.00	-3	90,929	0.00%
2021/08/25	19	48.16	7	47.81	48.10	12	92,275	0.01%
2021/08/24	75	47.45	93	47.88	48.35	-18	93,545	-0.02%
2021/08/23	62	47.50	53	47.91	47.70	9	96,102	0.01%
2021/08/20	12	46.51	8	46.13	46.00	4	97,374	0.00%
2021/08/19	2	47.45	16	47.49	46.55	-14	98,081	-0.01%
2021/08/18	34.3	46.68	19	46.79	48.55	15.3	98,353	0.02%
2021/08/17	21.6	49.10	17	47.75	47.00	4.6	97,910	0.00%
2021/08/16	17.2	51.84	43	51.07	50.40	-25.8	97,863	-0.03%
2021/08/13	14	52.61	15	52.25	52.30	-1	98,613	0.00%
2021/08/12	51	51.79	85	52.39	53.50	-34	99,398	-0.03%
2021/08/11	60	51.94	44	52.61	50.90	16	100,420	0.02%
2021/08/10	15.1	51.40	9	51.39	50.90	6.1	99,818	0.01%
2021/08/09	133	51.85	69	51.99	51.50	64	101,040	0.06%	大買/
2021/08/06	17	51.55	34	51.32	51.00	-17	102,182	-0.02%
2021/08/05	5	51.04	1	50.90	50.90	4	103,966	0.00%
2021/08/04	6	52.50	0	0.00	52.20	6	105,230	0.01%
2021/08/03	3	53.23	1	53.20	53.50	2	108,385	0.00%
2021/08/02	4	52.48	18	52.46	54.10	-14	110,971	-0.01%
2021/07/30	11	53.46	29	53.60	52.00	-18	111,955	-0.02%
2021/07/29	16	51.93	31.3	52.39	53.60	-15.3	113,192	-0.01%
2021/07/28	38	51.51	50	52.16	51.30	-12	114,079	-0.01%
2021/07/27	50	52.08	17.2	52.49	51.60	32.9	115,128	0.03%
2021/07/26	33	53.31	18	53.01	52.80	15	116,132	0.01%
2021/07/23	22.1	54.99	19	55.03	55.20	3.1	116,839	0.00%
2021/07/22	64	55.55	37	55.73	53.60	27	116,605	0.02%
2021/07/21	46	58.56	77.5	59.34	56.50	-31.5	116,067	-0.03%
2021/07/20	68	58.92	51	58.97	58.40	17	115,458	0.01%
2021/07/19	550.2	60.69	475	60.18	60.00	75.2	115,103	0.07%	大買/大賣/
2021/07/16	91	58.53	31	58.63	58.30	60	115,684	0.05%
2021/07/15	77	56.76	76	56.09	58.50	1	116,177	0.00%
2021/07/14	40	55.13	19	55.04	54.40	21	116,278	0.02%
2021/07/13	91	57.72	57	58.42	56.30	34	116,504	0.03%
2021/07/12	75.5	59.14	65	60.29	59.60	10.5	116,141	0.01%
2021/07/09	32	57.33	14	57.50	56.90	18	114,318	0.02%
2021/07/08	69	57.55	87.5	58.00	58.00	-18.5	115,233	-0.02%
2021/07/07	94.3	57.99	81.3	58.14	57.10	13	114,284	0.01%
2021/07/06	36	60.12	68.3	60.10	59.50	-32.3	113,346	-0.03%
2021/07/05	75	61.16	78	61.26	60.50	-3	112,774	0.00%
2021/07/02	207.2	61.21	135	62.08	59.90	72.2	112,517	0.06%	大買/大賣/
2021/07/01	764.4	61.01	786.1	60.25	60.30	-21.7	110,796	-0.02%	大買/大賣/
2021/06/30	573.1	60.75	454	60.74	59.50	119.1	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	244	55.96	251	56.43	57.90	-7	99,335	-0.01%	大買/大賣/
2021/06/28	136.2	50.93	115	51.40	52.70	21.2	92,252	0.02%	大買/大賣/
2021/06/25	63	48.28	44	48.92	47.95	19	88,275	0.02%
2021/06/24	18	47.38	32	47.26	46.50	-14	86,098	-0.02%
2021/06/23	54	46.96	32	47.92	45.80	22	85,332	0.03%
2021/06/22	54	46.81	75	47.34	48.00	-21	83,604	-0.03%
2021/06/21	10	43.89	22	43.95	43.80	-12	81,795	-0.01%
2021/06/18	23	45.76	47	45.20	45.50	-24	81,400	-0.03%
2021/06/17	15	46.40	14	46.86	45.95	1	80,959	0.00%
2021/06/16	22	46.39	20	46.78	45.75	2	80,404	0.00%
2021/06/15	20	46.42	14	46.62	47.05	6	79,901	0.01%
2021/06/11	34	46.14	33	46.30	45.95	1	79,516	0.00%
2021/06/10	37	45.41	53	45.98	46.55	-16	79,163	-0.02%
2021/06/09	45	46.42	24	45.96	45.75	21	78,380	0.03%
2021/06/08	18	48.20	17	48.66	47.80	1	77,628	0.00%
2021/06/07	72	48.66	47	47.14	47.60	25	77,228	0.03%
2021/06/04	89	49.34	120	49.00	48.60	-31	76,205	-0.04%	大賣/
2021/06/03	60.1	49.28	104	49.49	48.80	-43.9	75,253	-0.06%	大賣/
2021/06/02	68	48.94	122	49.37	49.05	-54	74,534	-0.07%	大賣/
2021/06/01	150	47.18	111	46.89	47.90	39	72,757	0.05%	大買/大賣/
2021/05/31	94	47.46	52	47.63	46.00	42	72,920	0.06%
2021/05/28	5	44.25	60	44.64	44.95	-55	70,381	-0.08%
2021/05/27	14	41.46	14	41.65	40.90	0	69,091	0.00%
2021/05/26	38	39.82	18	40.19	40.70	20	68,443	0.03%
2021/05/25	12	39.82	6	39.63	39.75	6	67,979	0.01%
2021/05/24	20	40.19	76	40.38	40.20	-56	67,863	-0.08%
2021/05/21	36	40.05	14	39.71	40.30	22	67,958	0.03%
2021/05/20	45	40.01	30	39.41	39.50	15	66,983	0.02%
2021/05/19	29	40.66	26	41.10	41.50	3	65,721	0.00%
2021/05/18	10	37.70	8	36.51	37.75	2	64,142	0.00%
2021/05/17	25	34.10	55	34.60	34.35	-30	63,937	-0.05%
2021/05/14	30	37.72	25	38.24	37.40	5	62,629	0.01%
2021/05/13	65	39.94	42	39.88	39.35	23	60,892	0.04%
2021/05/12	53	44.79	42	44.49	43.70	11	58,931	0.02%
2021/05/11	159	51.40	88	52.14	48.55	71	57,459	0.12%	大買/
2021/05/10	82	51.77	94.3	51.86	53.00	-12.3	54,145	-0.02%
2021/05/07	51	48.28	27	49.01	49.40	24	51,262	0.05%
2021/05/06	33	48.30	23.1	48.74	49.45	10	49,859	0.02%
2021/05/05	34	45.73	47.5	46.14	45.95	-13.5	48,126	-0.03%
2021/05/04	95	46.24	53	46.50	43.70	42	46,697	0.09%
2021/05/03	39	49.53	70	49.75	48.45	-31	45,015	-0.07%
2021/04/29	31	47.92	38	48.22	48.00	-7	43,382	-0.02%
2021/04/28	28	46.83	17	46.60	46.45	11	41,922	0.03%
2021/04/27	40	48.42	11	48.23	47.85	29	41,642	0.07%
2021/04/26	28	47.84	36	48.14	48.70	-8	40,781	-0.02%
2021/04/23	56	46.77	22	46.08	45.70	34	39,893	0.09%
2021/04/22	115	50.16	63	50.81	48.30	52	38,942	0.13%	大買/
2021/04/21	75	46.15	58	46.67	48.00	17	35,741	0.05%
2021/04/20	42	45.43	78.5	45.21	46.50	-36.5	34,540	-0.11%
2021/04/19	41	45.41	34.2	45.23	46.05	6.8	33,267	0.02%
2021/04/16	33.2	41.92	36.2	41.83	41.90	-3	31,918	-0.01%
2021/04/15	37	40.35	45.4	40.53	40.15	-8.4	30,497	-0.03%
2021/04/14	56	40.34	57.5	40.35	39.95	-1.5	30,141	0.00%
2021/04/13	49	39.80	8	39.68	39.55	41	28,521	0.14%
2021/04/12	28	40.83	43	40.44	40.80	-15	28,017	-0.05%
2021/04/09	41	38.85	57.2	39.11	38.50	-16.2	26,927	-0.06%
2021/04/08	84	39.62	83.3	39.77	39.35	0.7	26,031	0.00%
2021/04/07	86	36.52	55.1	36.98	37.85	30.9	24,214	0.13%
2021/04/06	17	34.17	15	34.35	34.45	2	22,297	0.01%
2021/04/01	17	31.14	29.2	31.39	31.35	-12.2	22,073	-0.06%
2021/03/31	30	31.23	9	31.33	31.35	21	22,107	0.09%
2021/03/30	2	31.10	16	30.83	31.10	-14	21,953	-0.06%
2021/03/29	1	30.50	5	30.65	30.50	-4	22,022	-0.02%
2021/03/24	4	29.50	0	0.00	29.40	4	24,143	0.02%
2021/03/23	1	29.70	1	29.80	29.90	0	24,409	0.00%
2021/03/22	3	29.25	3	29.32	29.70	0	24,926	0.00%
2021/03/19	1	29.30	0	0.00	29.35	1	25,487	0.00%
2021/03/18	1	29.75	5	29.80	29.75	-4	25,978	-0.02%
2021/03/17	19	29.57	13	29.58	29.70	6	26,973	0.02%
2021/03/16	19	29.53	2	29.68	29.55	17	28,297	0.06%
2021/03/15	15	30.48	0	0.00	30.35	15	28,818	0.05%
2021/03/12	2	30.10	3	30.40	30.60	-1	29,225	0.00%
2021/03/11	11	30.92	10	30.60	30.60	1	30,507	0.00%
2021/03/10	1	30.30	33	30.31	30.40	-32	31,505	-0.10%
2021/03/09	22	30.38	33	30.47	30.35	-11	32,527	-0.03%
2021/03/08	8	29.81	7	29.90	29.55	1	32,658	0.00%
2021/03/05	34	30.89	10	30.73	30.20	24	32,969	0.07%
2021/03/04	80	32.86	100	33.17	32.80	-20	33,058	-0.06%
2021/03/03	12	30.70	30	31.42	31.60	-18	32,025	-0.06%
2021/03/02	21	31.15	19	31.12	30.45	2	33,205	0.01%
2021/02/26	1	31.40	18	31.44	31.20	-17	33,433	-0.05%
2021/02/25	20	31.13	20	30.95	30.90	0	33,046	0.00%
2021/02/24	33	30.82	0	0.00	30.35	33	33,029	0.10%
2021/02/23	42	30.76	29	30.89	30.85	13	32,714	0.04%
2021/02/22	10	29.20	8	29.53	29.45	2	32,028	0.01%
2021/02/19	10	28.01	5	28.00	28.20	5	31,837	0.02%
2021/02/18	6	27.66	2	27.88	27.85	4	31,859	0.01%
2021/02/17	9	27.01	25	27.02	27.65	-16	31,818	-0.05%
2021/02/05	3	25.68	1	25.45	25.50	2	31,545	0.01%
2021/02/03	11	25.73	1	25.65	25.70	10	31,928	0.03%
2021/02/02	9	26.12	7	26.21	26.45	2	32,400	0.01%
2021/02/01	10	26.10	16	26.16	26.20	-6	32,775	-0.02%
2021/01/29	2	25.10	6	25.15	25.10	-4	33,013	-0.01%
2021/01/28	5	25.26	0	0.00	25.40	5	33,332	0.02%
2021/01/27	15	26.26	3	26.90	25.80	12	33,894	0.04%
2021/01/26	21	26.70	15	26.72	26.80	6	35,106	0.02%
2021/01/25	26	26.87	10	27.10	27.15	16	35,725	0.04%
2021/01/22	9	25.47	5	25.65	25.90	4	36,213	0.01%
2021/01/21	4	26.20	3	26.25	25.90	1	36,365	0.00%
2021/01/20	4	25.93	9	25.76	25.85	-5	37,058	-0.01%
2021/01/19	3	27.20	6	27.66	27.10	-3	36,744	-0.01%
2021/01/18	12	27.64	7	27.29	27.45	5	36,641	0.01%
2021/01/15	5	27.86	1	27.70	27.95	4	36,487	0.01%
2021/01/14	24	28.85	25	28.90	28.65	-1	36,265	0.00%
2021/01/13	19	28.79	2	28.70	28.65	17	36,306	0.05%
2021/01/12	5	30.19	2	29.75	29.65	3	35,776	0.01%
2021/01/11	3	30.67	3	30.92	30.85	0	35,532	0.00%
2021/01/08	17	30.62	24	30.76	30.85	-7	35,398	-0.02%
2021/01/07	12	30.35	36	30.44	30.80	-24	35,250	-0.07%
2021/01/06	4	30.35	3	30.82	29.90	1	34,962	0.00%
2021/01/05	11	31.21	7	31.16	30.90	4	35,339	0.01%
2021/01/04	8	30.86	1.1	30.91	31.00	6.9	35,400	0.02%
2020/12/31	6	30.75	5	30.70	31.30	1	35,206	0.00%
2020/12/30	9	31.77	9	31.29	30.95	0	34,896	0.00%
2020/12/29	1	31.35	1.1	30.99	31.00	-0.1	34,474	0.00%
2020/12/28	18	30.18	14	30.60	30.25	4	34,001	0.01%
2020/12/25	22	30.70	8	30.64	30.65	14	33,585	0.04%
2020/12/24	7	31.22	2	31.35	31.10	5	33,198	0.02%
2020/12/23	22	31.15	19	31.33	31.25	3	32,986	0.01%
2020/12/22	31	32.50	16	32.51	30.85	15	32,667	0.05%
2020/12/21	22	32.42	29	32.51	32.40	-7	31,440	-0.02%
2020/12/18	1	32.20	1	31.70	31.85	0	30,695	0.00%
2020/12/17	19	31.98	4	31.76	32.00	15	30,285	0.05%
2020/12/16	39	31.72	74	31.69	32.00	-35	29,947	-0.12%
2020/12/15	54	31.48	16	31.52	30.95	38	29,343	0.13%
2020/12/14	21	30.81	23	31.07	30.90	-2	28,754	-0.01%
2020/12/11	18	32.53	28	32.37	31.35	-10	28,210	-0.04%
2020/12/10	52	33.05	50	33.04	32.10	2	27,234	0.01%
2020/12/09	23	31.73	24	32.06	32.00	-1	25,915	0.00%
2020/12/08	23	31.17	18	30.97	31.10	5	25,320	0.02%
2020/12/07	28	31.33	71	31.51	31.00	-43	24,861	-0.17%
2020/12/04	24	30.52	66.1	30.44	30.60	-42.1	23,494	-0.18%
2020/12/03	28	28.90	68.5	29.07	29.20	-40.5	22,316	-0.18%
2020/12/02	22	28.06	29	28.04	27.80	-7	21,321	-0.03%
2020/12/01	69	28.12	22	28.46	27.95	47	20,950	0.22%
2020/11/30	92	28.08	162.5	27.95	28.10	-70.5	20,195	-0.35%	大賣/
2020/11/27	92.4	26.67	41	26.79	26.85	51.4	19,182	0.27%
2020/11/26	75	26.13	64	26.16	26.35	11	18,505	0.06%
2020/11/25	41	24.49	31.2	24.48	24.85	9.8	16,813	0.06%
2020/11/24	3	23.73	1	23.95	23.75	2	16,303	0.01%
2020/11/23	12	23.96	21	24.02	24.30	-9	16,140	-0.06%
2020/11/20	11	23.76	30	24.00	23.75	-19	15,843	-0.12%
2020/11/19	2.2	23.96	0	0.00	24.05	2.2	15,636	0.01%
2020/11/18	26	24.52	0	0.00	24.60	26	15,415	0.17%
2020/11/17	0	0.00	4.2	24.62	24.65	-4.2	15,220	-0.03%
2020/11/16	4	24.01	12	24.23	24.15	-8	15,186	-0.05%
2020/11/13	17	24.41	1	24.45	24.15	16	15,049	0.11%
2020/11/12	25	24.43	13	24.42	24.75	12	14,918	0.08%
2020/11/11	9	24.96	14	24.99	24.65	-5	14,680	-0.03%
2020/11/10	61	24.93	9	25.17	24.90	52	14,494	0.36%
2020/11/09	33.2	24.66	38	24.68	24.85	-4.8	13,952	-0.03%
2020/11/06	31	24.18	17	24.35	24.10	14	13,465	0.10%
2020/11/05	26	24.31	15	23.92	23.85	11	13,083	0.08%
2020/11/04	11	24.04	16.2	24.07	24.50	-5.2	12,721	-0.04%
2020/11/03	35	23.92	24.1	24.06	24.10	10.9	12,087	0.09%
2020/11/02	16	22.31	7.2	22.49	23.15	8.8	10,669	0.08%
2020/10/30	1	22.05	16	22.32	21.90	-15	9,912	-0.15%
2020/10/29	6	22.60	0	0.00	22.65	6	9,077	0.07%
2020/10/28	16	22.91	17	23.01	22.90	-1	8,635	-0.01%
2020/10/27	2.9	21.52	3	21.42	21.50	-0.1	7,762	0.00%
2020/10/26	0	0.00	1	21.25	21.05	-1	7,681	-0.01%
2020/10/22	0	0.00	3	20.95	20.65	-3	7,590	-0.04%
2020/10/21	11	21.25	12.1	21.34	21.30	-1.1	7,424	-0.01%
2020/10/20	1	20.40	0	0.00	20.35	1	7,186	0.01%
2020/10/16	3	21.27	0	0.00	21.15	3	7,049	0.04%
2020/10/15	0	0.00	0.1	21.65	21.60	-0.1	6,976	0.00%
2020/10/14	2	22.15	0	0.00	22.00	2	6,894	0.03%
2020/10/13	6	22.55	15	21.88	22.30	-9	6,791	-0.13%
2020/10/12	0	0.00	13	21.80	22.00	-13	6,033	-0.22%
2020/10/07	4	19.65	0	0.00	19.75	4	5,705	0.07%
2020/10/06	0	0.00	5	19.98	19.90	-5	5,832	-0.09%
2020/10/05	1	19.55	1	19.65	19.55	0	5,856	0.00%
2020/09/29	2	19.55	0	0.00	19.50	2	6,006	0.03%
2020/09/28	3	19.02	0	0.00	19.05	3	5,984	0.05%
2020/09/25	6	18.91	2	19.18	18.95	4	6,021	0.07%
2020/09/24	6	19.21	1	19.50	19.10	5	6,006	0.08%
2020/09/23	2	20.05	1	20.20	20.00	1	5,953	0.02%
2020/09/22	4	20.25	1	20.50	20.20	3	5,992	0.05%
2020/09/18	1	20.85	4	20.85	21.00	-3	6,485	-0.05%
2020/09/17	2	20.93	0	0.00	20.75	2	6,786	0.03%
2020/09/16	4.2	20.50	3	20.35	20.60	1.2	7,068	0.02%
2020/09/15	6	20.63	0	0.00	20.50	6	7,356	0.08%
2020/09/14	2	20.78	2	20.65	20.70	0	7,588	0.00%
2020/09/11	6	21.56	0	0.00	21.40	6	7,495	0.08%
2020/09/10	2	22.75	4	22.74	22.90	-2	7,258	-0.03%
2020/09/09	2	22.25	0	0.00	22.85	2	7,234	0.03%
2020/09/08	3	22.23	0	0.00	22.15	3	7,240	0.04%
2020/09/07	5	22.50	0	0.00	22.45	5	7,304	0.07%
2020/09/04	2	21.55	0	0.00	21.65	2	7,277	0.03%
2020/09/03	4	22.21	1	22.15	22.10	3	7,259	0.04%
2020/09/02	12	22.19	1	22.40	22.40	11	7,250	0.15%
2020/09/01	5	21.48	0	0.00	21.70	5	7,186	0.07%
2020/08/26	0	0.00	5	21.80	21.45	-5	7,160	-0.07%
2020/08/25	6	21.65	0	0.00	21.60	6	7,170	0.08%
2020/08/20	0	0.00	10	20.44	20.55	-10	7,288	-0.14%
2020/08/19	10	20.90	0	0.00	20.85	10	7,141	0.14%
2020/08/18	0	0.00	20	21.45	21.40	-20	7,074	-0.28%
2020/08/17	20	21.25	0	0.00	21.35	20	7,102	0.28%
2020/08/13	3	21.77	0	0.00	21.80	3	7,062	0.04%
2020/08/10	0	0.00	2	22.20	22.50	-2	6,916	-0.03%
2020/07/31	1	23.20	0	0.00	23.25	1	6,990	0.01%
2020/07/30	0	0.00	1	23.50	23.65	-1	7,009	-0.01%
2020/07/28	1	22.00	0	0.00	22.00	1	7,185	0.01%
2020/07/27	2	22.68	0	0.00	22.65	2	7,211	0.03%
2020/07/24	2	23.80	1	23.85	23.80	1	7,190	0.01%
2020/07/17	3	24.68	0	0.00	24.60	3	7,342	0.04%
2020/07/14	7	25.85	0	0.00	25.80	7	7,402	0.09%
2020/07/09	42	26.80	100	27.58	27.30	-58	7,226	-0.80%
2020/07/08	0	0.00	2	26.83	26.80	-2	7,106	-0.03%
2020/07/06	1	26.85	1	26.70	26.90	0	7,267	0.00%
2020/07/03	0	0.00	2	26.85	26.85	-2	7,334	-0.03%
2020/07/02	0	0.00	7	27.40	26.95	-7	7,345	-0.10%
2020/07/01	8	26.97	0	0.00	27.10	8	7,375	0.11%
2020/06/30	7	26.86	5	26.86	27.10	2	7,451	0.03%
2020/06/29	2	26.05	0	0.00	26.35	2	7,246	0.03%
2020/06/24	1	25.80	0	0.00	26.05	1	6,930	0.01%
2020/06/23	0	0.00	2	25.30	25.40	-2	6,650	-0.03%
2020/06/22	2	25.60	0	0.00	25.25	2	6,309	0.03%
2020/06/19	3	26.60	0	0.00	26.00	3	6,023	0.05%
2020/06/18	2	26.95	0	0.00	26.95	2	5,733	0.03%
2020/06/17	14	27.20	0	0.00	27.20	14	5,692	0.25%
2020/06/16	31	27.25	0	0.00	27.30	31	5,803	0.53%
2020/06/15	20	27.95	0	0.00	27.15	20	5,907	0.34%
2020/06/12	0	0.00	81	27.17	27.90	-81	5,817	-1.39%
2020/06/11	21	27.77	0	0.00	27.55	21	5,802	0.36%
2020/06/10	64	27.71	0	0.00	27.65	64	5,761	1.11%
2020/06/09	0	0.00	1	28.10	27.80	-1	5,891	-0.02%
2020/06/05	10	27.75	0	0.00	27.70	10	5,995	0.17%
2020/06/04	0	0.00	11	27.60	27.80	-11	6,053	-0.18%
2020/06/03	1	27.40	0	0.00	27.40	1	6,053	0.02%
2020/05/29	1	26.95	1	27.15	26.85	0	6,065	0.00%
2020/05/28	1	28.05	0	0.00	27.45	1	6,074	0.02%
2020/05/27	0	0.00	4	27.50	27.10	-4	6,063	-0.07%
2020/05/26	7	27.42	6	27.21	27.30	1	6,171	0.02%
2020/05/25	1	26.65	0	0.00	27.00	1	6,216	0.02%
2020/05/22	10	27.04	1	27.00	27.00	9	6,212	0.14%
2020/05/08	2	27.10	0	0.00	26.95	2	5,899	0.03%
2020/05/07	5	27.25	0	0.00	27.35	5	5,826	0.09%
2020/05/06	0	0.00	3	27.25	27.05	-3	5,794	-0.05%
2020/05/05	0	0.00	60	27.35	27.40	-60	5,752	-1.04%
2020/05/04	65	26.92	2	27.30	27.50	63	5,677	1.11%
2020/04/30	0	0.00	1	26.45	26.65	-1	5,504	-0.02%
2020/04/29	1	26.40	1	26.30	26.30	0	5,449	0.00%
2020/04/28	1	26.45	2	26.80	26.30	-1	5,407	-0.02%
2020/04/24	4	25.45	12	25.45	25.40	-8	5,347	-0.15%
2020/04/21	5	25.70	0	0.00	25.55	5	5,316	0.09%
2020/04/17	2	25.75	0	0.00	25.50	2	5,337	0.04%
2020/04/16	5	25.60	0	0.00	25.70	5	5,325	0.09%
2020/04/15	0	0.00	11	26.19	26.15	-11	5,295	-0.21%
2020/04/14	0	0.00	2	25.30	25.55	-2	5,247	-0.04%
2020/04/13	12	25.40	12	25.25	25.25	0	5,238	0.00%
2020/04/10	3	25.53	0	0.00	25.40	3	5,271	0.06%
2020/04/09	6	24.77	0	0.00	25.40	6	5,270	0.11%
2020/04/08	10	24.13	5	24.55	24.80	5	5,172	0.10%
2020/04/07	15	24.30	16	24.60	24.10	-1	5,091	-0.02%
2020/04/06	0	0.00	5	24.10	24.30	-5	5,104	-0.10%
2020/03/31	1	26.25	0	0.00	26.90	1	5,005	0.02%
2020/03/30	0	0.00	6	26.55	26.70	-6	5,058	-0.12%
2020/03/27	0	0.00	3	27.00	26.70	-3	5,279	-0.06%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	1	27.75	7	27.54	27.20	-6	5,748	-0.10%
2020/03/24	3	27.30	4	26.95	26.70	-1	5,833	-0.02%
2020/03/20	8	25.38	8	25.54	25.65	0	6,001	0.00%
2020/03/19	2	24.95	0	0.00	24.20	2	5,993	0.03%
2020/03/17	0	0.00	10	27.00	27.45	-10	5,971	-0.17%
2020/03/16	2	28.63	2	28.25	28.05	0	5,917	0.00%
2020/03/13	2	27.40	2	27.05	28.40	0	5,943	0.00%
2020/03/12	3	29.93	12	30.00	30.00	-9	5,803	-0.16%
2020/03/11	3	30.67	2	30.75	30.35	1	5,777	0.02%
2020/03/10	1	30.25	1	30.45	30.05	0	5,682	0.00%
2020/03/09	1	29.70	6	29.50	29.90	-5	5,685	-0.09%
2020/03/06	5	29.90	0	0.00	30.00	5	5,825	0.09%
2020/03/05	5	30.82	2	30.65	30.75	3	5,798	0.05%
2020/03/03	14	31.54	4	31.65	31.00	10	5,757	0.17%
2020/02/26	0	0.00	3	31.28	31.65	-3	5,528	-0.05%
2020/02/25	1	30.85	0	0.00	31.30	1	5,461	0.02%
2020/02/24	2	31.25	0	0.00	31.20	2	5,476	0.04%
2020/02/21	0	0.00	1	31.35	31.40	-1	5,495	-0.02%
2020/02/18	2	31.05	2	30.90	30.90	0	5,541	0.00%
2020/02/17	0	0.00	2	30.40	30.60	-2	5,648	-0.04%
2020/02/14	1	30.45	0	0.00	30.45	1	5,730	0.02%
2020/02/13	3	30.35	0	0.00	30.15	3	5,722	0.05%
2020/02/10	0	0.00	1	29.25	29.15	-1	5,679	-0.02%
2020/02/05	0	0.00	1	29.20	29.10	-1	5,720	-0.02%
2020/01/31	2	30.13	0	0.00	30.20	2	5,755	0.03%
2020/01/20	1	31.15	0	0.00	31.10	1	5,774	0.02%
2020/01/16	0	0.00	1	31.60	31.55	-1	5,771	-0.02%
2020/01/14	1	31.80	0	0.00	31.95	1	5,804	0.02%
2020/01/13	6	32.07	7	31.99	31.95	-1	5,823	-0.02%
2020/01/10	2	30.60	0	0.00	31.25	2	5,934	0.03%
2020/01/07	1	31.25	1	31.30	31.25	0	5,859	0.00%
2020/01/03	5	31.60	0	0.00	31.40	5	5,842	0.09%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/26	1	31.80	2	32.00	31.80	-1	5,815	-0.02%
2019/12/24	4	32.14	0	0.00	32.60	4	5,872	0.07%
2019/12/23	2	32.20	2	32.10	32.55	0	5,758	0.00%
2019/12/18	5	31.43	2	31.20	31.40	3	5,345	0.06%
2019/12/16	10	30.85	9	30.85	30.85	1	5,103	0.02%
2019/12/13	2	30.43	2	30.30	30.45	0	4,980	0.00%
2019/12/12	0	0.00	1	29.40	29.55	-1	4,829	-0.02%
2019/12/11	1	29.15	3	29.25	29.25	-2	4,899	-0.04%
2019/12/10	5	29.33	0	0.00	29.30	5	4,850	0.10%
2019/12/09	0	0.00	10	30.75	30.75	-10	4,738	-0.21%
2019/12/04	2	29.55	1	29.40	29.75	1	4,502	0.02%
2019/12/03	3	29.80	8	29.63	29.90	-5	4,430	-0.11%
2019/12/02	1	28.10	0	0.00	28.35	1	4,264	0.02%
2019/11/29	1	29.25	0	0.00	29.10	1	4,235	0.02%
2019/11/28	11	29.50	0	0.00	29.55	11	4,244	0.26%
2019/11/22	1	29.90	1	29.75	29.70	0	4,231	0.00%
2019/11/21	1	29.90	0	0.00	29.85	1	4,313	0.02%
2019/11/20	0	0.00	1	30.50	30.40	-1	4,381	-0.02%
2019/11/19	1	30.25	0	0.00	30.25	1	4,450	0.02%
2019/11/14	2	29.90	6	29.31	29.50	-4	4,530	-0.09%
2019/11/13	2	31.53	0	0.00	30.85	2	4,419	0.05%
2019/11/12	1	32.50	0	0.00	32.40	1	4,372	0.02%
2019/11/11	1	32.65	0	0.00	32.70	1	4,496	0.02%
2019/11/06	1	32.65	0	0.00	32.75	1	4,686	0.02%
2019/11/05	0	0.00	8	32.94	32.90	-8	4,697	-0.17%
2019/10/30	1	32.50	0	0.00	32.50	1	4,689	0.02%
2019/10/29	6	33.90	5	34.36	33.25	1	4,613	0.02%
2019/10/28	5	33.45	0	0.00	33.60	5	4,485	0.11%
2019/10/24	2	33.70	0	0.00	33.85	2	4,536	0.04%
2019/10/23	0	0.00	2	33.85	33.90	-2	4,556	-0.04%
2019/10/18	1	33.30	0	0.00	33.15	1	4,716	0.02%
2019/10/17	3	33.92	0	0.00	33.95	3	4,541	0.07%
2019/10/15	3	33.90	3	34.15	33.85	0	4,557	0.00%
2019/10/08	2	33.63	0	0.00	33.80	2	4,454	0.04%
2019/10/04	1	32.50	1	32.50	32.50	0	4,375	0.00%
2019/10/02	0	0.00	1	33.20	33.20	-1	4,308	-0.02%
2019/10/01	6	33.50	3	33.63	33.10	3	4,232	0.07%
2019/09/27	5	34.80	0	0.00	34.75	5	4,071	0.12%
2019/09/26	2	35.75	3	35.42	35.25	-1	3,985	-0.03%
2019/09/25	9	36.60	3	36.67	36.00	6	3,866	0.16%
2019/09/23	2	38.50	0	0.00	38.35	2	3,681	0.05%
2019/09/17	0	0.00	3	39.73	39.50	-3	3,932	-0.08%
2019/09/16	1	39.75	9	40.03	39.95	-8	4,111	-0.19%
2019/09/11	1	39.05	0	0.00	38.75	1	4,189	0.02%
2019/09/09	1	38.70	0	0.00	38.50	1	4,329	0.02%
2019/09/06	0	0.00	2	39.00	38.80	-2	4,413	-0.05%
2019/09/05	5	39.00	0	0.00	38.75	5	4,448	0.11%
2019/09/04	2	38.95	2	39.25	39.25	0	4,457	0.00%
2019/09/03	3	39.35	5	39.38	39.40	-2	4,526	-0.04%
2019/09/02	1	38.80	1	38.85	38.75	0	4,470	0.00%
2019/08/30	12	38.15	0	0.00	38.10	12	4,421	0.27%
2019/08/27	3	38.17	0	0.00	38.10	3	4,431	0.07%
2019/08/26	5	38.33	5	38.76	38.80	0	4,379	0.00%
2019/08/23	2	38.28	12	38.54	38.15	-10	4,287	-0.23%
2019/08/22	14	39.34	4	39.36	39.20	10	4,191	0.24%
2019/08/21	2	40.53	0	0.00	40.50	2	4,089	0.05%
2019/08/20	4	40.56	0	0.00	40.50	4	4,042	0.10%
2019/08/19	3	41.22	2	41.40	41.40	1	4,031	0.02%
2019/08/16	10	42.00	0	0.00	42.10	10	4,141	0.24%
2019/08/15	10	42.10	0	0.00	42.05	10	4,154	0.24%
2019/08/14	2	42.80	0	0.00	42.50	2	4,120	0.05%
2019/08/13	0.7	45.35	0	0.00	45.40	0.7	4,062	0.02%
2019/08/12	0.5	45.70	0	0.00	45.70	0.5	3,959	0.01%
2019/08/02	10	45.89	0	0.00	45.90	10	4,040	0.25%
2019/07/30	1	46.25	1	46.00	46.00	0	4,175	0.00%
2019/07/29	2	46.50	0	0.00	46.50	2	4,351	0.05%
2019/07/24	1	46.40	0	0.00	46.00	1	4,352	0.02%
2019/07/23	1	46.95	0	0.00	46.80	1	4,290	0.02%
2019/07/22	1	47.30	1	47.10	46.80	0	4,266	0.00%
2019/07/19	0	0.00	5	46.25	46.30	-5	4,152	-0.12%
2019/07/18	1	45.90	1	45.90	45.85	0	4,170	0.00%
2019/07/17	0	0.00	12	45.89	45.75	-12	4,206	-0.29%
2019/07/10	1	45.30	0	0.00	45.45	1	4,629	0.02%
2019/07/08	1	45.10	0	0.00	45.05	1	4,804	0.02%
2019/07/03	1	45.15	0	0.00	45.20	1	5,084	0.02%
2019/07/02	1	45.60	2	45.45	45.45	-1	5,195	-0.02%
2019/06/27	6	46.14	7	45.99	45.95	-1	5,257	-0.02%
2019/06/26	3	46.35	0	0.00	46.40	3	5,218	0.06%
2019/06/24	3	46.25	3	46.55	46.50	0	5,417	0.00%
2019/06/21	6	45.83	6	46.23	46.40	0	5,328	0.00%
2019/06/19	1	45.90	11	46.02	45.80	-10	5,252	-0.19%
2019/06/18	0	0.00	3	45.90	46.00	-3	5,337	-0.06%
2019/06/17	3	45.85	1	45.90	45.85	2	5,770	0.03%
2019/06/14	5	45.65	2	45.60	45.50	3	5,918	0.05%
2019/06/13	0	0.00	6	45.20	45.15	-6	5,961	-0.10%
2019/06/12	0	0.00	5	45.27	44.90	-5	6,029	-0.08%
2019/06/11	5	45.00	3	44.90	45.00	2	6,142	0.03%
2019/05/30	1	44.05	0	0.00	44.00	1	6,275	0.02%
2019/05/29	0	0.00	1	44.30	44.15	-1	6,355	-0.02%
2019/05/28	2	44.15	0	0.00	44.10	2	6,361	0.03%
2019/05/24	6	43.88	0	0.00	43.80	6	6,473	0.09%
2019/05/23	10	44.97	9	45.28	44.05	1	6,541	0.02%
2019/05/22	0	0.00	1	44.40	44.65	-1	6,421	-0.02%
2019/05/20	2	44.23	7	44.59	43.95	-5	6,497	-0.08%
2019/05/15	0	0.00	1	43.90	43.90	-1	6,684	-0.01%
2019/05/14	1	43.80	1	43.30	43.80	0	6,884	0.00%
2019/05/13	1	43.65	0	0.00	43.70	1	7,035	0.01%
2019/05/10	3	43.75	0	0.00	43.85	3	7,139	0.04%
2019/05/09	6	43.91	0	0.00	43.85	6	7,167	0.08%
2019/05/07	5	44.38	4	44.46	44.25	1	7,231	0.01%
2019/05/06	1	44.55	4	44.43	44.40	-3	7,482	-0.04%
2019/05/03	0	0.00	1	44.10	44.00	-1	7,359	-0.01%
2019/05/02	2	43.80	0	0.00	43.80	2	7,425	0.03%
2019/04/29	1	43.80	1	44.00	43.85	0	7,515	0.00%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/17	2	44.00	1	43.60	43.95	1	8,424	0.01%
2019/04/16	1	43.75	0	0.00	43.70	1	8,758	0.01%
2019/04/12	1	43.75	0	0.00	44.00	1	9,087	0.01%
2019/04/11	3	44.00	0	0.00	44.00	3	9,154	0.03%
2019/04/09	2	44.25	0	0.00	44.20	2	9,093	0.02%
2019/04/02	3	45.65	3	45.67	45.55	0	9,222	0.00%
2019/03/28	3	45.20	0	0.00	44.95	3	9,955	0.03%
2019/03/27	22	45.95	7	45.96	45.55	15	9,886	0.15%
2019/03/26	0	0.00	0	45.65	45.55	0	9,681	0.00%
2019/03/22	2	46.60	1.1	46.20	46.15	0.9	9,617	0.01%
2019/03/21	4	47.01	4.1	47.25	46.80	-0.1	9,505	0.00%
2019/03/20	5	47.00	15	46.83	47.25	-10	9,335	-0.11%
2019/03/19	2	44.83	11	45.30	45.30	-9	8,875	-0.10%
2019/03/18	1	44.65	4	44.48	44.65	-3	8,758	-0.03%
2019/03/15	1	43.20	0	0.00	43.90	1	8,722	0.01%
2019/03/14	1	42.85	0	43.40	43.40	1	8,673	0.01%
2019/03/13	1	43.40	0	0.00	43.15	1	8,653	0.01%
2019/03/12	2	43.58	5	43.71	43.50	-3	8,700	-0.03%
2019/03/11	3	43.75	0	0.00	43.70	3	8,757	0.03%
2019/03/08	1	43.75	1	43.35	43.85	0	8,866	0.00%
2019/03/07	1	43.50	0	0.00	43.50	1	9,100	0.01%
2019/03/06	1	44.00	0	0.00	43.85	1	9,303	0.01%
2019/03/05	0	0.00	1	44.45	44.10	-1	9,506	-0.01%
2019/03/04	2	44.75	1	44.35	44.70	1	9,893	0.01%
2019/02/27	0	0.00	1	43.90	44.00	-1	10,492	-0.01%
2019/02/25	6	43.95	0	0.00	43.85	6	10,606	0.06%
2019/02/21	2	43.88	1	43.80	43.80	1	10,561	0.01%
2019/02/20	3	43.70	1	44.05	44.05	2	10,551	0.02%
2019/02/15	1	44.45	0	0.00	44.00	1	10,721	0.01%
2019/02/13	5	45.80	5	46.01	45.65	0	10,803	0.00%
2019/01/29	3	43.50	0	0.00	43.65	3	10,456	0.03%
2019/01/25	6	44.71	5	44.30	43.85	1	10,632	0.01%
2019/01/24	0	0.00	3	45.83	45.50	-3	10,507	-0.03%
2019/01/23	1	45.20	0	0.00	45.40	1	10,602	0.01%
2019/01/22	5	46.05	0	0.00	45.70	5	10,682	0.05%
2019/01/21	4	46.63	0	0.00	46.65	4	10,850	0.04%
2019/01/17	2	46.48	0	0.00	46.10	2	11,343	0.02%
2019/01/16	3	47.32	0	0.00	46.80	3	11,832	0.03%
2019/01/15	8	47.01	10	47.52	48.00	-2	11,916	-0.02%
2019/01/14	4	47.30	1	47.60	47.55	3	12,217	0.02%
2019/01/11	4	47.06	7	47.61	47.55	-3	12,817	-0.02%
2019/01/10	5	47.21	3	47.75	46.75	2	13,226	0.02%
2019/01/09	0	0.00	3	46.83	47.20	-3	13,256	-0.02%
2019/01/08	4	46.48	4	46.54	46.80	0	13,112	0.00%
2019/01/07	6	44.77	6	44.85	45.00	0	12,778	0.00%
2019/01/04	0	0.00	2	43.90	43.80	-2	12,633	-0.02%
2019/01/03	3	43.00	5	43.15	43.30	-2	12,793	-0.02%
2018/12/25	3	41.57	2	41.35	41.85	1	14,400	0.01%
2018/12/24	4	42.73	0	0.00	42.00	4	14,374	0.03%
2018/12/22	2	44.38	3	43.90	43.35	-1	14,453	-0.01%
2018/12/21	0	0.00	5	43.80	42.85	-5	14,682	-0.03%
2018/12/19	0	0.00	2	41.90	42.00	-2	14,930	-0.01%
2018/12/18	0	0.00	1	41.90	42.00	-1	15,294	-0.01%
2018/12/17	36	42.00	36	42.05	42.00	0	16,118	0.00%
2018/12/14	0	0.00	2	42.23	42.30	-2	16,742	-0.01%
2018/12/13	12	42.29	0	0.00	42.25	12	17,014	0.07%
2018/12/12	1	42.20	10	42.05	42.20	-9	17,083	-0.05%
2018/12/11	1	42.00	0	0.00	42.05	1	17,110	0.01%
2018/12/07	1	42.30	1	42.00	42.00	0	17,289	0.00%
2018/12/06	2	41.55	0	0.00	42.00	2	17,399	0.01%
2018/12/05	2	42.53	1	42.35	42.35	1	17,502	0.01%
2018/12/04	1	43.60	1	43.05	43.05	0	17,561	0.00%
2018/12/03	3	43.50	1	43.50	43.50	2	17,574	0.01%
2018/11/30	8.2	43.76	8	43.79	42.70	0.2	17,586	0.00%
2018/11/29	7	43.48	8	44.06	42.85	-1	17,471	-0.01%
2018/11/28	6	41.40	7	41.59	42.00	-1	17,670	-0.01%
2018/11/27	17	41.18	15	41.71	42.05	2	17,497	0.01%
2018/11/26	8.4	41.30	6	41.73	43.00	2.4	17,106	0.01%
2018/11/23	2	43.05	3	43.20	42.95	-1	16,518	-0.01%
2018/11/22	1	43.30	0	0.00	42.80	1	16,619	0.01%
2018/11/19	3	45.22	5	45.12	44.90	-2	16,999	-0.01%
2018/11/16	2	45.05	2	45.00	44.65	0	17,340	0.00%
2018/11/14	1	46.00	0	0.00	45.10	1	17,459	0.01%
2018/11/13	1	42.35	2	43.00	45.45	-1	17,434	-0.01%
2018/11/12	2	44.35	1	45.10	43.95	1	17,616	0.01%
2018/11/09	1	46.10	2	45.93	45.80	-1	17,949	-0.01%
2018/11/08	1	45.90	1	45.60	45.50	0	18,561	0.00%
2018/11/07	11	45.06	0	0.00	45.00	11	18,827	0.06%
2018/11/06	0	0.00	10	45.65	44.80	-10	19,151	-0.05%
2018/11/05	1	46.00	14	46.00	45.50	-13	19,218	-0.07%
2018/11/02	5	45.19	5	45.57	45.35	0	19,466	0.00%
2018/11/01	1	44.75	3	44.62	44.90	-2	19,434	-0.01%
2018/10/31	18	43.89	4	43.93	43.40	14	19,750	0.07%
2018/10/30	15	43.49	24	43.41	43.15	-9	19,967	-0.05%
2018/10/29	23	43.77	27	44.05	43.25	-4	19,877	-0.02%
2018/10/26	33	43.83	31	44.59	43.30	2	19,683	0.01%
2018/10/25	5	43.65	1	44.70	43.20	4	19,475	0.02%
2018/10/24	19	48.34	11	47.68	46.95	8	19,131	0.04%
2018/10/23	2	51.10	13	50.88	50.90	-11	18,589	-0.06%
2018/10/22	30	52.24	15	51.88	51.30	15	18,459	0.08%
2018/10/19	16	49.23	21	49.27	51.30	-5	18,041	-0.03%
2018/10/18	3	46.93	5	46.94	48.60	-2	17,362	-0.01%
2018/10/17	3	47.57	5	47.55	46.00	-2	16,799	-0.01%
2018/10/12	0	0.00	2	46.60	47.05	-2	16,635	-0.01%
2018/10/11	8	45.52	1	45.70	45.25	7	16,853	0.04%
2018/10/09	6.2	49.74	2	50.00	50.20	4.2	16,566	0.03%
2018/10/08	4	50.63	4	50.75	49.00	0	16,293	0.00%
2018/10/05	9	49.73	8	50.02	50.60	1	16,074	0.01%
2018/10/04	13	51.04	13.2	50.98	51.30	-0.2	15,838	0.00%
2018/10/03	29	51.90	28	50.23	49.00	1	15,498	0.01%
2018/10/01	2	51.60	0	0.00	53.10	2	14,804	0.01%
2018/09/27	10	53.45	11	53.86	54.80	-1	14,303	-0.01%
2018/09/21	0	0.00	1	53.00	53.20	-1	13,491	-0.01%
2018/09/20	2.2	51.39	9	51.22	52.50	-6.8	13,152	-0.05%
2018/09/19	3	49.32	2	49.58	50.30	1	12,459	0.01%
2018/09/18	0	0.00	2	46.60	46.60	-2	11,924	-0.02%
2018/09/10	1	43.00	3	42.38	42.15	-2	11,960	-0.02%
2018/09/03	2	44.00	2	43.30	43.00	0	12,843	0.00%
2018/08/31	0	0.00	5	46.40	46.40	-5	12,800	-0.04%
2018/08/30	0	0.00	1	46.75	46.40	-1	12,881	-0.01%
2018/08/28	2	46.93	0	0.00	47.00	2	13,420	0.01%
2018/08/27	3	45.50	0	0.00	45.50	3	14,187	0.02%
2018/08/24	1	45.55	0	0.00	45.50	1	14,879	0.01%
2018/08/23	5	48.75	0	0.00	49.10	5	14,732	0.03%
2018/08/22	7	48.45	8.6	48.97	49.00	-1.6	14,544	-0.01%
2018/08/20	2	48.10	1	48.00	48.35	1	14,206	0.01%
2018/08/16	1	47.55	0	0.00	47.55	1	14,007	0.01%
2018/08/15	3	48.05	12	48.48	48.65	-9	13,820	-0.07%
2018/08/14	15	45.86	7	47.35	48.60	8	13,596	0.06%
2018/08/13	2.3	43.39	0.2	44.00	44.20	2.1	12,965	0.02%
2018/08/10	0.3	44.15	1	44.50	44.45	-0.7	12,769	-0.01%
2018/08/08	0	0.00	1	43.60	42.30	-1	12,499	-0.01%
2018/08/07	3	42.70	3	42.57	42.55	0	12,519	0.00%
2018/08/06	1	42.95	12	41.25	43.20	-11	12,948	-0.08%
2018/08/03	2	39.60	4	39.79	39.90	-2	12,645	-0.02%
2018/08/02	0	0.00	3	38.80	38.45	-3	12,563	-0.02%
2018/07/31	5	38.70	7	38.18	38.35	-2	12,712	-0.02%
2018/07/27	5	38.80	0	0.00	38.20	5	13,018	0.04%
2018/07/25	4	37.70	6	37.93	38.05	-2	13,286	-0.02%
2018/07/24	2	37.10	0	0.00	37.30	2	13,648	0.01%
2018/07/18	5	38.80	5	39.04	39.05	0	14,832	0.00%
2018/07/17	13	38.46	19	38.69	38.75	-6	15,220	-0.04%
2018/07/16	0	0.00	4	37.33	37.25	-4	15,097	-0.03%
2018/07/13	0	0.00	19	36.75	36.70	-19	15,513	-0.12%
2018/07/11	0	0.00	1	36.70	36.60	-1	15,762	-0.01%
2018/07/10	6	36.88	2	37.30	37.10	4	15,879	0.03%
2018/07/09	0	0.00	5	37.45	36.95	-5	15,965	-0.03%
2018/07/06	0	0.00	1	36.20	36.05	-1	16,078	-0.01%
2018/07/05	1	36.70	0	0.00	36.05	1	16,341	0.01%
2018/07/04	7	37.38	0	0.00	37.10	7	16,748	0.04%
2018/06/29	5	36.20	6	36.20	36.25	-1	17,751	-0.01%
2018/06/28	1	36.45	0	0.00	36.15	1	18,103	0.01%
2018/06/27	2	36.93	0	0.00	37.10	2	18,199	0.01%
2018/06/26	0	0.00	7	36.00	36.65	-7	18,140	-0.04%
2018/06/25	8	36.28	5	36.30	36.50	3	18,113	0.02%
2018/06/22	2	37.60	0	0.00	37.60	2	18,084	0.01%
2018/06/20	2	38.85	10	39.00	38.60	-8	18,450	-0.04%
2018/06/19	23	40.08	7	40.00	39.75	16	18,457	0.09%
2018/06/15	8	39.35	9	39.44	40.00	-1	18,233	-0.01%
2018/06/14	12	39.90	0	0.00	38.20	12	17,948	0.07%
2018/06/12	12	37.70	20	37.45	37.65	-8	17,398	-0.05%
2018/06/11	17	37.13	26	37.06	36.85	-9	17,491	-0.05%
2018/06/08	21	39.15	15	38.98	37.95	6	17,661	0.03%
2018/06/06	12	38.16	10	38.35	38.00	2	17,431	0.01%
2018/06/05	21	37.94	23	38.07	37.50	-2	17,499	-0.01%
2018/06/04	33	37.41	47	37.62	37.60	-14	17,321	-0.08%
2018/06/01	36	34.15	21	34.38	35.70	15	16,652	0.09%
2018/05/31	0.3	32.40	4	32.75	32.50	-3.7	16,198	-0.02%
2018/05/30	10	32.30	0	0.00	32.30	10	16,880	0.06%
2018/05/29	0.4	32.60	2	32.70	32.75	-1.6	17,850	-0.01%
2018/05/25	3	32.50	15	32.36	32.10	-12	18,965	-0.06%
2018/05/24	10	32.88	2	33.00	32.60	8	19,129	0.04%
2018/05/23	5	32.60	17	32.41	32.55	-12	19,353	-0.06%
2018/05/22	8	33.54	16	33.23	32.60	-8	19,394	-0.04%
2018/05/18	2	34.08	3	34.15	33.60	-1	19,370	-0.01%
2018/05/17	0	0.00	22	34.11	33.85	-22	19,265	-0.11%
2018/05/16	5	34.00	2	34.05	33.80	3	19,165	0.02%
2018/05/15	20	34.46	15	34.37	34.00	5	19,094	0.03%
2018/05/14	27.3	34.21	11	34.44	33.35	16.3	18,926	0.09%
2018/05/11	20	34.27	10	34.54	34.80	10	18,371	0.05%
2018/05/10	38	34.41	14	34.36	34.10	24	18,209	0.13%
2018/05/09	28	33.77	17	33.69	33.90	11	18,001	0.06%
2018/05/08	9	33.14	9	33.31	33.50	0	17,997	0.00%
2018/05/07	12	33.05	12	33.48	33.25	0	17,972	0.00%
2018/05/02	6	34.07	0	0.00	33.80	6	17,796	0.03%
2018/04/27	3	32.30	4	32.53	32.80	-1	17,368	-0.01%
2018/04/25	0	0.00	3	31.40	32.40	-3	17,058	-0.02%
2018/04/24	21	32.36	21	31.85	31.35	0	16,798	0.00%
2018/04/23	8	34.63	9	34.48	34.75	-1	16,371	-0.01%
2018/04/20	4	33.55	0	0.00	32.70	4	15,968	0.03%
2018/04/19	3	33.00	5	33.13	33.20	-2	15,831	-0.01%
2018/04/18	0	0.00	1	30.40	30.85	-1	15,481	-0.01%
2018/04/17	1	30.05	50	30.00	30.05	-49	15,607	-0.31%
2018/04/16	4	30.40	1	31.40	30.40	3	15,837	0.02%
2018/04/13	3	31.68	1	31.70	31.35	2	16,144	0.01%
2018/04/12	2	31.58	0	0.00	31.75	2	16,733	0.01%
2018/04/11	12	31.38	21	31.80	32.40	-9	17,304	-0.05%
2018/04/10	3	32.20	0	0.00	31.60	3	17,095	0.02%
2018/04/09	27	30.96	27	31.21	32.50	0	16,695	0.00%
2018/04/03	20	30.58	2	30.80	30.45	18	16,402	0.11%
2018/04/02	41	30.67	98	30.52	30.65	-57	16,248	-0.35%
2018/03/31	0	0.00	2	29.25	29.70	-2	15,958	-0.01%
2018/03/30	5	29.05	3	29.20	29.00	2	15,797	0.01%
2018/03/29	6	27.65	6	27.75	27.85	0	15,592	0.00%
2018/03/23	5	27.95	5	28.13	28.25	0	15,275	0.00%
2018/03/19	0	0.00	1	28.65	28.50	-1	14,709	-0.01%
2018/03/16	5	29.80	5	29.05	28.90	0	14,564	0.00%
2018/03/14	16	29.14	25	29.21	29.75	-9	14,263	-0.06%
2018/03/12	6	28.29	8	28.64	28.80	-2	13,710	-0.01%
2018/03/09	94	27.91	5	27.80	27.50	89	13,492	0.66%
2018/03/08	1	28.70	1	29.00	28.60	0	13,144	0.00%
2018/03/07	3	28.68	51	29.05	27.95	-48	12,914	-0.37%
2018/03/06	10	29.40	0	0.00	28.80	10	12,618	0.08%
2018/03/05	37	29.94	46	29.69	29.40	-9	12,248	-0.07%
2018/03/02	65	28.31	5	27.67	28.80	60	11,497	0.52%
2018/03/01	11	26.75	10	26.57	27.70	1	10,438	0.01%
2018/02/27	0	0.00	3	25.47	25.20	-3	9,336	-0.03%
2018/02/26	0	0.00	8	25.34	25.35	-8	9,170	-0.09%
2018/02/23	10	25.08	10	25.30	25.00	0	8,916	0.00%
2018/02/22	1	24.75	5	24.45	24.50	-4	8,601	-0.05%
2018/02/21	12	24.32	19	23.73	24.50	-7	8,393	-0.08%
2018/02/09	18	21.50	19	21.72	21.95	-1	8,075	-0.01%
2018/02/08	5	22.00	17	22.19	22.50	-12	8,076	-0.15%
2018/02/07	15	22.45	10	22.20	22.00	5	8,097	0.06%
2018/02/06	5	22.00	2	21.35	21.30	3	8,053	0.04%
2018/02/05	5	23.35	5	23.05	23.05	0	7,867	0.00%
2018/02/02	7	23.86	0	0.00	23.55	7	7,844	0.09%
2018/02/01	10	23.87	3	24.00	23.75	7	7,852	0.09%
2018/01/31	18	23.56	21	23.64	24.40	-3	7,812	-0.04%
2018/01/30	17	23.92	10	23.95	23.65	7	7,702	0.09%
2018/01/29	15	24.27	15	24.40	24.35	0	7,678	0.00%
2018/01/26	6	24.35	0	0.00	24.20	6	7,752	0.08%
2018/01/25	22	24.60	18	24.64	24.60	4	8,332	0.05%
2018/01/24	0	0.00	8	23.43	24.00	-8	8,182	-0.10%
2018/01/23	5	23.05	10	23.70	22.85	-5	8,008	-0.06%
2018/01/22	7	23.40	11	23.58	23.55	-4	7,906	-0.05%
2018/01/19	10	24.35	5	24.40	24.35	5	7,803	0.06%
2018/01/18	0	0.00	5	24.30	23.85	-5	7,725	-0.06%
2018/01/17	8	24.20	6	24.18	24.00	2	7,678	0.03%
2018/01/16	10	24.99	10	25.23	24.75	0	7,543	0.00%
2018/01/15	10	24.80	12	24.75	24.90	-2	7,515	-0.03%
2018/01/12	9	25.21	15	25.31	24.90	-6	7,532	-0.08%
2018/01/11	10	25.43	4	25.84	25.20	6	7,472	0.08%
2018/01/10	8	25.64	3	25.35	25.30	5	7,221	0.07%
2018/01/09	13	24.92	24	24.94	24.80	-11	6,780	-0.16%
2018/01/08	21	24.26	0	0.00	24.85	21	6,332	0.33%
2018/01/05	2	23.40	14	22.99	23.50	-12	5,586	-0.21%
2018/01/03	5	22.35	0	0.00	21.90	5	4,714	0.11%
2018/01/02	18	22.03	18	22.50	22.00	0	4,589	0.00%

〈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

合庫-西台中券商分點個股進出
合庫-西台中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

合庫-西台中 券商分點個股進出 合庫-西台中 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

合庫-西台中券商分點個股進出
合庫-西台中券商分點全部個股操作績效/獲利分析