大成鋼 (2027)-土銀-台南券商分點個股進出

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
37.80
漲跌
▲0.85
漲幅
+2.30%
成交量
30,487張
產業
上市鋼鐵類股
1795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－土銀-台南券商分點個股進出

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

土銀-台南券商分點個股進出
土銀-台南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
2024/04/18	1.5	38.12	2	38.30	37.80	-0.5	5,910	-0.01%
2024/04/15	0.8	37.02	1	37.50	36.70	-0.2	5,378	0.00%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/10	3.3	37.14	2	37.20	37.00	1.3	5,292	0.02%
2024/04/09	1	37.55	12.5	37.67	37.50	-11.5	5,222	-0.22%
2024/04/08	0	0.00	1	36.35	36.60	-1	5,021	-0.02%
2024/04/03	2	36.33	1	36.80	36.10	1	5,001	0.02%
2024/04/02	1.3	36.32	0	0.00	36.10	1.3	4,885	0.03%
2024/03/29	2	36.45	0	0.00	36.50	2	4,878	0.04%
2024/03/28	0	0.00	1	37.05	37.10	-1	4,763	-0.02%
2024/03/27	0	0.00	20.4	36.70	36.65	-20.4	4,780	-0.43%
2024/03/26	1	36.35	0	0.00	36.45	1	4,921	0.02%
2024/03/25	5	36.50	0	0.00	36.70	5	5,151	0.10%
2024/03/22	8	37.08	0.8	37.29	37.10	7.2	5,369	0.13%
2024/03/21	0	0.00	0	36.90	37.15	0	5,672	0.00%
2024/03/20	0	0.00	1	36.40	36.40	-1	6,326	-0.02%
2024/03/19	0	0.00	7.5	36.43	36.30	-7.5	6,232	-0.12%
2024/03/18	0	0.00	2.4	35.98	35.90	-2.4	6,169	-0.04%
2024/03/15	0	0.00	1	35.95	36.30	-1	6,167	-0.02%
2024/03/14	7	36.37	17	36.30	36.30	-10	6,131	-0.16%
2024/03/13	0	0.00	1	35.50	35.70	-1	6,124	-0.02%
2024/03/11	2	35.40	1	35.40	35.60	1	6,087	0.02%
2024/03/08	0	0.00	5	35.50	35.45	-5	6,111	-0.08%
2024/03/06	3	35.98	0	0.00	36.05	3	6,233	0.05%
2024/03/05	0	0.00	1	35.95	36.00	-1	6,241	-0.02%
2024/03/04	7	35.91	0	0.00	35.85	7	6,250	0.11%
2024/02/29	0.5	36.00	0	0.00	35.90	0.5	6,305	0.01%
2024/02/27	11	35.80	0	0.00	35.80	11	6,304	0.17%
2024/02/23	1	36.25	0	0.00	36.20	1	6,355	0.02%
2024/02/21	5	36.45	0	0.00	36.30	5	6,463	0.08%
2024/02/19	10.3	36.55	0	0.00	36.75	10.3	6,756	0.15%
2024/02/02	7	36.78	0	0.00	36.80	7	6,742	0.10%
2024/02/01	0	0.00	2	37.20	37.00	-2	6,764	-0.03%
2024/01/30	2	37.03	0	0.00	36.95	2	6,760	0.03%
2024/01/26	1	37.10	0	0.00	37.30	1	6,815	0.01%
2024/01/25	1	37.10	0	0.00	37.20	1	6,835	0.01%
2024/01/23	0	0.00	1	36.85	37.00	-1	6,875	-0.01%
2024/01/22	0.3	36.80	0	0.00	36.70	0.3	6,892	0.00%
2024/01/19	1	36.65	0	0.00	36.60	1	6,889	0.01%
2024/01/17	2	36.80	6.2	37.14	36.50	-4.2	6,886	-0.06%
2024/01/08	0.1	38.95	0	0.00	38.95	0.1	6,838	0.00%
2024/01/04	4	38.95	0	0.00	39.10	4	6,870	0.06%
2023/12/28	2	39.20	0	0.00	39.50	2	6,803	0.03%
2023/12/27	5.3	39.30	0	0.00	39.35	5.3	6,814	0.08%
2023/12/26	0	0.00	5	39.75	39.50	-5	6,754	-0.07%
2023/12/25	0	0.00	5.7	39.94	39.45	-5.7	6,760	-0.08%
2023/12/22	0.4	39.40	0	0.00	39.20	0.4	6,693	0.01%
2023/12/19	3	39.13	3	39.32	39.70	0	6,198	0.00%
2023/12/18	10.3	40.14	0.2	40.30	39.75	10.1	5,956	0.17%
2023/12/15	33.2	40.13	34.1	40.38	39.55	-0.9	5,561	-0.02%
2023/12/13	1	38.05	0	0.00	38.00	1	5,071	0.02%
2023/12/11	2	38.50	0	0.00	38.40	2	5,332	0.04%
2023/12/08	3	38.55	0	0.00	38.40	3	5,310	0.06%
2023/12/07	1	39.15	1	38.90	38.80	0	5,187	0.00%
2023/12/06	1	39.10	12	39.15	39.15	-11	5,176	-0.21%
2023/12/04	21	38.85	42	39.03	39.25	-21	5,231	-0.40%
2023/12/01	42	38.93	43	39.08	38.85	-1	5,216	-0.02%
2023/11/29	1.3	38.46	1	38.60	38.50	0.3	5,235	0.01%
2023/11/28	0	0.00	1	38.35	38.65	-1	5,256	-0.02%
2023/11/24	21	38.60	21	38.75	38.35	0	5,258	0.00%
2023/11/22	0	0.00	23	38.55	38.60	-23	5,234	-0.44%
2023/11/21	0	0.00	2.5	38.50	38.50	-2.5	5,185	-0.05%
2023/11/16	13	38.08	0	0.00	38.15	13	5,020	0.26%
2023/11/15	5.5	36.82	0	0.00	37.05	5.5	4,845	0.11%
2023/11/14	2	36.30	0	0.00	36.50	2	4,922	0.04%
2023/11/09	0	0.00	2	37.60	37.30	-2	5,274	-0.04%
2023/11/03	0	0.00	0.1	37.25	37.30	-0.1	5,708	0.00%
2023/11/01	0	0.00	5	36.75	36.65	-5	5,768	-0.09%
2023/10/31	0	0.00	1	37.05	37.05	-1	5,851	-0.02%
2023/10/26	0	0.00	0	36.60	36.50	0	6,374	0.00%
2023/10/24	0	0.00	18	36.20	36.45	-18	7,838	-0.23%
2023/10/11	0	0.00	2	37.23	37.35	-2	9,524	-0.02%
2023/10/06	0	0.00	1	36.75	36.75	-1	9,518	-0.01%
2023/10/03	1	36.20	0	0.00	36.15	1	9,588	0.01%
2023/10/02	2	36.60	0.1	36.75	36.65	1.9	9,602	0.02%
2023/09/27	1	36.95	0	0.00	36.95	1	9,641	0.01%
2023/09/26	0	0.00	14	37.50	37.45	-14	9,665	-0.14%
2023/09/18	0	0.00	3	38.90	38.70	-3	9,616	-0.03%
2023/09/15	14	37.05	14	37.25	38.50	0	9,394	0.00%
2023/09/08	5.8	35.87	1	35.95	36.10	4.8	9,678	0.05%
2023/09/07	3.9	35.89	0	0.00	35.75	3.9	9,781	0.04%
2023/09/06	10	36.88	0	0.00	36.45	10	9,722	0.10%
2023/09/05	0.8	37.10	1.2	37.05	37.25	-0.4	9,727	0.00%
2023/09/04	0.5	36.94	0	0.00	37.20	0.5	9,828	0.01%
2023/08/31	2	36.60	0	0.00	36.30	2	9,783	0.02%
2023/08/29	2	35.65	1	35.70	35.75	1	10,067	0.01%
2023/08/28	1	35.90	0	0.00	35.90	1	10,061	0.01%
2023/08/25	1	35.90	1	35.95	35.90	0	10,129	0.00%
2023/08/23	0	0.00	0.1	36.00	35.95	-0.1	10,120	0.00%
2023/08/22	6.1	35.94	2	35.90	35.90	4.1	10,143	0.04%
2023/08/18	0	0.00	0	36.45	37.00	0	10,110	0.00%
2023/08/16	1	35.75	0	0.00	36.30	1	10,040	0.01%
2023/08/15	6	37.08	6	37.12	37.00	0	9,926	0.00%
2023/08/14	0	0.00	1	38.05	37.75	-1	9,799	-0.01%
2023/08/11	1	39.40	9	39.35	39.45	-8	9,620	-0.08%
2023/08/09	0	0.00	60	39.98	40.05	-60	9,515	-0.63%
2023/08/07	5	39.95	5	40.15	40.50	0	9,485	0.00%
2023/08/04	0	0.00	0.1	40.75	40.45	-0.1	9,448	0.00%
2023/08/02	20	39.80	1	40.25	40.15	19	9,483	0.20%
2023/08/01	4	39.39	2	39.50	39.40	2	9,383	0.02%
2023/07/31	0	0.00	5	39.95	39.50	-5	9,346	-0.05%
2023/07/28	64	39.99	6	39.99	39.95	58	9,096	0.64%
2023/07/27	2	49.10	5	49.65	49.90	-3	8,302	-0.04%
2023/07/26	14	48.90	8	49.00	48.90	6	7,702	0.08%
2023/07/25	7	48.91	5	48.95	48.95	2	7,395	0.03%
2023/07/24	20	48.60	38	48.75	48.80	-18	7,187	-0.25%
2023/07/21	21	48.75	0	0.00	48.70	21	7,075	0.30%
2023/07/20	6	47.88	19	48.81	49.45	-13	6,883	-0.19%
2023/07/19	10	47.61	0	0.00	47.80	10	6,469	0.15%
2023/07/18	5	47.65	5	47.80	47.95	0	6,483	0.00%
2023/07/14	10	47.78	0	0.00	47.75	10	6,419	0.16%
2023/07/13	3	47.38	11	47.45	47.45	-8	6,444	-0.12%
2023/07/11	10	47.05	0	0.00	47.20	10	6,483	0.15%
2023/07/07	2	47.05	0	0.00	47.15	2	6,701	0.03%
2023/07/06	8	47.47	0	0.00	47.50	8	6,724	0.12%
2023/07/05	6	48.13	0	0.00	48.05	6	6,681	0.09%
2023/07/04	1	47.95	0	0.00	48.20	1	6,685	0.01%
2023/07/03	5	47.95	2	47.75	47.95	3	6,792	0.04%
2023/06/30	0	0.00	30	47.35	47.40	-30	6,819	-0.44%
2023/06/29	1	47.55	1	47.80	47.35	0	6,857	0.00%
2023/06/27	31	47.79	31	48.05	47.45	0	6,872	0.00%
2023/06/26	3	47.30	0	0.00	47.60	3	6,845	0.04%
2023/06/21	15	47.29	0	0.00	47.30	15	6,845	0.22%
2023/06/20	6	47.32	25	47.30	47.50	-19	6,847	-0.28%
2023/06/19	6	48.18	1	48.05	47.90	5	6,836	0.07%
2023/06/16	12	48.55	2	48.43	48.35	10	6,840	0.15%
2023/06/15	0	0.00	27	47.56	47.95	-27	6,728	-0.40%
2023/06/14	0	0.00	2	47.00	47.00	-2	6,682	-0.03%
2023/06/13	12	46.42	0	0.00	46.40	12	6,970	0.17%
2023/06/12	15	47.07	0	0.00	46.95	15	7,263	0.21%
2023/06/09	15	47.13	15	47.38	47.40	0	8,323	0.00%
2023/06/08	0	0.00	7	47.36	47.25	-7	8,588	-0.08%
2023/06/06	1	46.80	3	47.07	46.90	-2	8,634	-0.02%
2023/06/05	30	46.97	12.2	47.05	46.90	17.9	8,690	0.21%
2023/06/02	2	45.75	1	45.55	45.70	1	8,633	0.01%
2023/05/31	5	45.25	10.2	45.35	45.10	-5.2	8,817	-0.06%
2023/05/30	10	45.25	10	45.45	45.25	0	8,776	0.00%
2023/05/29	0.2	45.15	3	45.22	45.25	-2.8	8,852	-0.03%
2023/05/26	9	44.97	0	0.00	44.95	9	8,870	0.10%
2023/05/25	13	45.34	0	0.00	45.20	13	8,903	0.15%
2023/05/24	0	0.00	12	45.60	45.60	-12	8,931	-0.13%
2023/05/23	21	45.40	21	45.62	45.40	0	8,963	0.00%
2023/05/22	0	0.00	3	45.45	45.50	-3	8,960	-0.03%
2023/05/19	0	0.00	13	45.03	45.10	-13	9,005	-0.14%
2023/05/18	3	44.75	3.1	44.90	44.85	-0.1	8,996	0.00%
2023/05/17	3	44.62	2	44.70	44.70	1	9,283	0.01%
2023/05/16	1	44.40	1	44.55	44.70	0	9,368	0.00%
2023/05/15	0	0.00	1	44.05	44.05	-1	9,356	-0.01%
2023/05/12	0	0.00	24	44.41	43.90	-24	9,421	-0.25%
2023/05/11	0	0.00	24	44.41	44.35	-24	9,425	-0.25%
2023/05/09	15	44.90	0	0.00	44.45	15	9,511	0.16%
2023/05/08	0	0.00	30	45.55	45.45	-30	9,438	-0.32%
2023/05/05	2	44.95	1	44.90	45.00	1	9,411	0.01%
2023/05/02	0	0.00	1	44.60	44.85	-1	9,999	-0.01%
2023/04/26	5	43.20	0	0.00	43.25	5	10,176	0.05%
2023/04/25	6	43.90	0	0.00	43.40	6	10,141	0.06%
2023/04/24	10	44.30	0	0.00	44.05	10	10,117	0.10%
2023/04/21	8	44.93	0	0.00	44.20	8	10,201	0.08%
2023/04/20	2	44.85	2	45.03	44.85	0	10,184	0.00%
2023/04/19	1	45.05	0	0.00	45.05	1	10,215	0.01%
2023/04/18	2	45.23	10	45.55	45.35	-8	10,145	-0.08%
2023/04/17	0	0.00	1	45.65	45.70	-1	10,104	-0.01%
2023/04/14	12	45.40	0	0.00	45.35	12	10,046	0.12%
2023/04/13	0	0.00	13	45.60	45.45	-13	10,047	-0.13%
2023/04/07	5	44.90	10	44.90	44.85	-5	9,949	-0.05%
2023/04/06	20	44.98	0	0.00	44.85	20	10,057	0.20%
2023/03/31	8	45.54	11	45.82	45.50	-3	10,114	-0.03%
2023/03/29	2	45.38	0	0.00	45.40	2	11,252	0.02%
2023/03/28	15	45.33	11	45.69	45.35	4	11,750	0.03%
2023/03/27	0	0.00	22	45.65	45.50	-22	12,350	-0.18%
2023/03/24	5	45.20	0	0.00	45.15	5	12,834	0.04%
2023/03/23	0	0.00	1	45.45	45.25	-1	13,167	-0.01%
2023/03/22	10	45.45	10	45.50	45.50	0	13,439	0.00%
2023/03/21	21	45.64	0	0.00	45.30	21	13,955	0.15%
2023/03/20	15	45.25	105	45.22	45.20	-90	14,144	-0.64%	大賣/
2023/03/17	111	45.06	23	45.31	45.45	88	14,211	0.62%	大買/
2023/03/16	38	44.89	93	44.56	44.50	-55	14,219	-0.39%
2023/03/15	74	46.40	14	47.04	45.80	60	14,140	0.42%
2023/03/14	34.4	46.95	48.2	46.94	46.55	-13.8	14,124	-0.10%
2023/03/13	10	45.20	0	45.35	45.35	10	13,791	0.07%
2023/03/10	2	44.40	2	44.45	44.40	0	13,477	0.00%
2023/03/09	10	44.75	2	45.13	44.70	8	13,485	0.06%
2023/03/08	0	0.00	2	45.05	45.10	-2	13,415	-0.01%
2023/03/07	0.1	44.95	14.1	44.96	45.00	-14	13,319	-0.11%
2023/03/06	1.2	44.42	92	44.37	44.50	-90.9	13,125	-0.69%
2023/03/03	0.2	43.60	2	43.45	43.60	-1.8	12,992	-0.01%
2023/03/02	1	43.35	0	0.00	43.40	1	13,007	0.01%
2023/03/01	8	43.14	0	0.00	43.10	8	13,041	0.06%
2023/02/24	0	0.00	4	43.50	43.50	-4	13,046	-0.03%
2023/02/22	3.1	43.09	0	0.00	43.20	3.1	13,291	0.02%
2023/02/21	13	43.32	0	0.00	43.45	13	13,412	0.10%
2023/02/20	0	0.00	1	43.50	43.50	-1	13,750	-0.01%
2023/02/17	11	42.73	0	0.00	42.80	11	14,206	0.08%
2023/02/16	6	43.13	0	0.00	43.10	6	14,818	0.04%
2023/02/15	31	43.10	0	0.00	42.90	31	14,935	0.21%
2023/02/14	11	43.91	0	0.00	43.95	11	14,645	0.08%
2023/02/13	2	43.80	2	44.05	44.15	0	14,664	0.00%
2023/02/10	16	44.05	0.2	44.00	43.80	15.8	14,750	0.11%
2023/02/09	15	44.35	15	44.55	44.40	0	14,925	0.00%
2023/02/08	9	44.14	2	44.33	44.20	7	14,944	0.05%
2023/02/07	0	0.00	0.1	44.20	44.35	-0.1	14,906	0.00%
2023/02/06	5	43.90	0	0.00	43.95	5	14,902	0.03%
2023/02/03	17	44.25	0	0.00	44.20	17	14,902	0.11%
2023/02/02	17	44.67	3	44.85	44.95	14	14,847	0.09%
2023/02/01	10	44.49	10	44.75	44.90	0	14,751	0.00%
2023/01/31	5	44.50	9	44.66	44.80	-4	14,533	-0.03%
2023/01/30	5	43.85	15	44.21	44.30	-10	14,397	-0.07%
2023/01/17	0.1	43.20	26	43.43	43.50	-25.9	14,281	-0.18%
2023/01/16	3	43.20	3	43.45	43.00	0	14,298	0.00%
2023/01/13	23	43.26	23	43.50	43.00	0	14,313	0.00%
2023/01/12	23	43.25	32	43.54	43.40	-9	14,410	-0.06%
2023/01/11	23	43.25	23	43.40	43.20	0	14,393	0.00%
2023/01/10	0	0.00	1	42.85	42.90	-1	14,346	-0.01%
2023/01/09	2	42.23	2	42.50	42.75	0	14,339	0.00%
2023/01/06	1	42.20	0	0.00	42.30	1	14,457	0.01%
2023/01/05	2	42.40	0.2	42.25	42.25	1.8	14,714	0.01%
2023/01/04	0	0.00	1	42.55	42.70	-1	14,726	-0.01%
2023/01/03	1	42.10	1	42.40	42.60	0	14,803	0.00%
2022/12/30	6	42.10	5	42.40	42.40	1	14,786	0.01%
2022/12/29	1	41.40	1	41.50	41.35	0	14,795	0.00%
2022/12/28	5	41.80	0	0.00	41.65	5	14,922	0.03%
2022/12/27	1	42.20	0	0.00	42.25	1	15,021	0.01%
2022/12/26	7	42.28	0	0.00	42.10	7	15,103	0.05%
2022/12/23	4	42.90	3	43.02	43.15	1	15,177	0.01%
2022/12/22	9	43.00	0	0.00	44.00	9	15,033	0.06%
2022/12/21	1	42.50	0	42.85	43.00	1	14,606	0.01%
2022/12/20	2.1	41.81	0	0.00	41.50	2.1	14,020	0.01%
2022/12/19	7	42.41	0	0.00	42.00	7	13,648	0.05%
2022/12/16	17.1	44.15	14	44.13	43.55	3.1	13,086	0.02%
2022/12/15	0	0.00	2.3	44.88	44.75	-2.3	12,606	-0.02%
2022/12/14	1	43.10	1	43.85	44.20	0	12,315	0.00%
2022/12/13	6	43.96	13	43.93	43.60	-7	12,024	-0.06%
2022/12/12	3	42.33	1	42.60	42.45	2	11,484	0.02%
2022/12/08	5	43.07	6	43.30	43.20	-1	11,166	-0.01%
2022/12/07	9	43.21	9	43.35	43.10	0	11,063	0.00%
2022/12/06	16	43.10	7	43.20	42.80	9	10,897	0.08%
2022/12/05	1	41.45	29	42.04	43.30	-28	10,634	-0.26%
2022/12/02	3	40.55	5	40.65	40.50	-2	9,993	-0.02%
2022/12/01	2	40.78	1	40.85	40.50	1	10,017	0.01%
2022/11/29	0	0.00	7	39.86	40.15	-7	9,927	-0.07%
2022/11/28	6	39.80	1	39.95	39.55	5	9,958	0.05%
2022/11/25	9	40.16	7	40.46	40.00	2	10,050	0.02%
2022/11/24	3	39.85	3	40.15	40.05	0	10,023	0.00%
2022/11/22	11.9	39.70	0	0.00	39.80	11.9	10,063	0.12%
2022/11/21	5	39.68	5	39.92	40.15	0	10,088	0.00%
2022/11/18	11	40.81	0	0.00	39.90	11	10,079	0.11%
2022/11/16	5	41.38	0	0.00	40.85	5	9,873	0.05%
2022/11/15	0	0.00	1.2	41.49	41.30	-1.2	9,570	-0.01%
2022/11/14	90	39.80	25	40.25	40.80	65	9,242	0.70%
2022/11/11	11	39.40	3	40.02	39.25	8	9,020	0.09%
2022/11/10	5	39.29	0	0.00	39.35	5	9,116	0.05%
2022/11/09	1	39.60	4	39.90	39.60	-3	9,324	-0.03%
2022/11/08	4	39.29	13	39.46	39.45	-9	9,820	-0.09%
2022/11/07	1	38.75	15	38.90	39.40	-14	10,501	-0.13%
2022/11/04	6	37.37	0	0.00	37.45	6	10,317	0.06%
2022/11/03	2	37.63	1	37.80	37.70	1	10,263	0.01%
2022/11/02	0	0.00	3.1	38.25	38.05	-3.1	10,278	-0.03%
2022/10/31	1	37.60	0	0.00	37.75	1	10,240	0.01%
2022/10/28	4	38.25	0	0.00	37.80	4	10,252	0.04%
2022/10/27	0	0.00	3	38.85	38.85	-3	10,283	-0.03%
2022/10/26	2	38.23	0	0.00	38.15	2	10,434	0.02%
2022/10/25	4	38.45	0	0.00	38.75	4	10,655	0.04%
2022/10/24	0	0.00	6	39.11	38.70	-6	10,661	-0.06%
2022/10/21	7	38.34	8	38.64	38.45	-1	10,610	-0.01%
2022/10/20	10	37.38	6	37.69	38.65	4	10,581	0.04%
2022/10/19	5	38.58	0	0.00	38.15	5	10,544	0.05%
2022/10/18	3	38.92	2	39.00	38.90	1	10,689	0.01%
2022/10/17	2	38.00	2	38.25	39.10	0	10,730	0.00%
2022/10/14	0	0.00	2	39.05	39.10	-2	10,733	-0.02%
2022/10/13	1.1	37.24	0	0.00	37.20	1.1	10,777	0.01%
2022/10/06	1	38.85	0	0.00	39.20	1	10,921	0.01%
2022/10/05	4	39.24	3	39.98	39.20	1	10,898	0.01%
2022/10/04	0	0.00	10	39.11	39.30	-10	10,783	-0.09%
2022/10/03	0	0.00	5	37.99	38.10	-5	10,661	-0.05%
2022/09/30	0	0.00	20.1	36.01	37.80	-20.1	10,679	-0.19%
2022/09/28	9	36.00	0	0.00	35.25	9	10,558	0.09%
2022/09/27	0.1	37.30	0	0.00	37.10	0.1	10,453	0.00%
2022/09/26	13	37.40	1	37.40	37.20	12	10,454	0.12%
2022/09/23	13	39.10	13	39.50	39.00	0	10,523	0.00%
2022/09/21	14	39.00	13	39.50	38.85	1	10,574	0.01%
2022/09/20	1	39.25	0	0.00	39.35	1	10,530	0.01%
2022/09/19	12	39.21	12	39.70	39.00	0	10,591	0.00%
2022/09/16	11	39.32	0	0.00	39.00	11	10,671	0.10%
2022/09/15	6.1	39.47	6	39.70	39.60	0.1	10,794	0.00%
2022/09/14	10	39.09	10	39.47	39.55	0	10,933	0.00%
2022/09/13	13	39.77	18	39.87	40.00	-5	11,066	-0.05%
2022/09/08	1	39.05	8	39.09	39.10	-7	11,407	-0.06%
2022/09/07	7	37.62	1	37.55	37.50	6	11,508	0.05%
2022/09/06	6	37.85	0	0.00	37.80	6	11,585	0.05%
2022/09/05	2	37.68	2	38.20	37.85	0	11,855	0.00%
2022/09/01	5	38.78	0	0.00	38.65	5	11,982	0.04%
2022/08/31	4.1	39.29	0	0.00	39.55	4.1	11,877	0.03%
2022/08/30	2	39.60	0	0.00	39.70	2	11,907	0.02%
2022/08/29	1	39.10	3	39.25	39.40	-2	11,903	-0.02%
2022/08/26	1.8	40.54	22	40.55	40.45	-20.2	11,929	-0.17%
2022/08/25	0	0.00	0.1	40.35	40.35	-0.1	11,897	0.00%
2022/08/24	0	0.00	1	40.80	40.15	-1	11,867	-0.01%
2022/08/23	3	39.77	0	0.00	39.85	3	11,826	0.03%
2022/08/22	15	40.19	0	0.00	40.15	15	11,853	0.13%
2022/08/19	8	40.60	0	0.00	40.65	8	11,942	0.07%
2022/08/18	6	40.53	39	40.55	40.65	-33	11,930	-0.28%
2022/08/17	0	0.00	5	40.06	39.55	-5	11,527	-0.04%
2022/08/16	6	39.44	1	39.15	39.20	5	11,415	0.04%
2022/08/15	5	39.30	15.1	39.76	39.90	-10.1	11,331	-0.09%
2022/08/12	18	38.14	86	38.02	39.15	-68	10,931	-0.62%
2022/08/11	0	0.00	6	35.66	35.70	-6	10,485	-0.06%
2022/08/10	0	0.00	3	35.50	35.20	-3	10,598	-0.03%
2022/08/09	0	0.00	9	35.02	35.15	-9	10,671	-0.08%
2022/08/05	2	34.80	0	0.00	34.90	2	10,838	0.02%
2022/08/03	2	34.50	0	0.00	34.50	2	11,353	0.02%
2022/08/02	9	35.23	1	35.15	35.10	8	11,533	0.07%
2022/08/01	1	36.25	3	36.43	36.20	-2	11,541	-0.02%
2022/07/29	3	34.63	0	0.00	34.90	3	11,473	0.03%
2022/07/28	3	35.20	0	0.00	34.90	3	11,664	0.03%
2022/07/25	0	0.00	5	36.20	36.00	-5	12,154	-0.04%
2022/07/22	6	34.92	0	0.00	34.90	6	12,173	0.05%
2022/07/20	1.1	34.52	1	34.80	34.85	0.1	13,085	0.00%
2022/07/19	10	36.19	0	0.00	36.05	10	13,222	0.08%
2022/07/18	0	0.00	9	34.81	35.10	-9	13,270	-0.07%
2022/07/15	0	0.00	3	33.90	33.95	-3	13,581	-0.02%
2022/07/14	3	33.92	1	34.19	34.35	2	14,020	0.01%
2022/07/13	2	34.58	0	0.00	33.80	2	14,450	0.01%
2022/07/12	0	0.00	20	33.80	33.80	-20	15,070	-0.13%
2022/07/11	2	34.70	0	0.00	34.75	2	16,432	0.01%
2022/07/08	1	35.10	0	0.00	35.20	1	17,518	0.01%
2022/07/06	0	33.30	0	0.00	33.20	0	18,262	0.00%
2022/07/05	0	0.00	62	33.65	34.30	-62	18,742	-0.33%
2022/07/04	1	33.05	26	33.36	33.40	-25	19,064	-0.13%
2022/07/01	6	33.76	1	33.85	33.10	5	19,182	0.03%
2022/06/30	10	33.85	0	0.00	33.85	10	19,088	0.05%
2022/06/28	11	35.58	0	0.00	35.55	11	19,123	0.06%
2022/06/27	1	36.25	0	0.00	36.25	1	19,247	0.01%
2022/06/24	132	35.25	10	34.75	35.00	122	19,434	0.63%	大買/鉅額交易
2022/06/23	2	34.75	120	35.34	34.90	-118	19,826	-0.60%	大賣/鉅額交易
2022/06/22	5	36.61	1	35.30	35.30	4	19,939	0.02%
2022/06/21	100	37.05	2	36.68	37.10	98	20,052	0.49%
2022/06/20	43	36.51	148	36.44	35.40	-105	20,063	-0.52%	大賣/鉅額交易
2022/06/17	3	38.18	1	38.10	38.05	2	20,080	0.01%
2022/06/16	6	39.69	4	39.48	38.55	2	20,302	0.01%
2022/06/15	5	40.12	2	40.50	40.05	3	20,177	0.01%
2022/06/14	11	40.02	2	40.05	40.10	9	20,186	0.04%
2022/06/13	4	41.88	0	0.00	41.55	4	20,189	0.02%
2022/06/08	3	43.80	2	44.00	43.65	1	20,746	0.00%
2022/06/07	4	43.33	0	0.00	43.60	4	21,127	0.02%
2022/06/06	1	42.80	2	43.30	43.50	-1	21,937	0.00%
2022/06/02	1	43.10	2	43.05	43.05	-1	23,276	0.00%
2022/06/01	2	43.30	3	43.52	43.50	-1	24,187	0.00%
2022/05/31	3	43.38	1	43.50	43.40	2	24,685	0.01%
2022/05/30	0	43.80	4	43.90	43.95	-4	25,052	-0.02%
2022/05/27	1	43.25	6	43.28	43.30	-5	25,972	-0.02%
2022/05/26	8	43.80	10	43.25	43.10	-2	27,434	-0.01%
2022/05/25	1	43.85	11	43.77	44.00	-10	28,106	-0.04%
2022/05/24	1	44.75	11	44.81	44.10	-10	28,713	-0.03%
2022/05/23	25	44.41	3	44.75	44.75	22	29,280	0.08%
2022/05/20	11	44.20	2	43.83	44.00	9	30,567	0.03%
2022/05/19	3	42.67	1	42.60	42.80	2	32,307	0.01%
2022/05/18	1	44.50	2	44.20	44.35	-1	32,193	0.00%
2022/05/17	2	43.68	2	44.08	43.40	0	32,340	0.00%
2022/05/16	2	44.08	1	44.45	43.40	1	32,550	0.00%
2022/05/12	20	43.45	21	44.40	43.20	-1	32,971	0.00%
2022/05/11	4	44.55	6	44.52	44.20	-2	33,247	-0.01%
2022/05/10	1	42.25	1	42.60	43.25	0	33,356	0.00%
2022/05/09	13	44.17	1	43.65	43.70	12	33,675	0.04%
2022/05/06	2	44.63	3	44.87	45.00	-1	33,997	0.00%
2022/05/05	0	0.00	44	45.25	45.90	-44	34,340	-0.13%
2022/05/04	20	44.49	0	0.00	44.25	20	34,184	0.06%
2022/05/03	1	44.30	1	44.60	44.80	0	34,135	0.00%
2022/04/29	3	44.50	0	0.00	44.40	3	34,173	0.01%
2022/04/28	1	44.90	3	44.77	44.40	-2	34,662	-0.01%
2022/04/27	24	44.78	3	44.98	44.40	21	34,657	0.06%
2022/04/26	58	46.88	2	47.45	46.20	56	34,331	0.16%
2022/04/25	37	48.82	56	49.04	48.50	-19	33,674	-0.06%
2022/04/22	47	50.47	2	50.70	50.20	45	33,346	0.13%
2022/04/21	44	50.97	0	0.00	50.60	44	33,109	0.13%
2022/04/20	4	52.65	22	53.10	52.20	-18	32,891	-0.05%
2022/04/19	15	52.99	1	53.80	53.90	14	32,581	0.04%
2022/04/18	29	53.56	27	53.26	53.00	2	32,184	0.01%
2022/04/15	21.2	55.44	38.1	55.50	55.00	-16.9	31,634	-0.05%
2022/04/14	1	54.90	41	53.84	54.00	-40	30,359	-0.13%
2022/04/13	1	51.90	9	52.68	53.00	-8	29,278	-0.03%
2022/04/12	18	51.99	1	51.30	51.70	17	28,859	0.06%
2022/04/11	0	0.00	6	51.60	51.70	-6	28,640	-0.02%
2022/04/08	1	50.10	12	49.99	51.00	-11	28,184	-0.04%
2022/04/07	47	49.75	48	48.85	48.75	-1	27,881	0.00%
2022/04/01	2	48.88	1	49.21	49.50	1	27,704	0.00%
2022/03/31	6	49.18	0	0.00	49.00	6	27,783	0.02%
2022/03/30	1	48.50	1	49.40	49.35	0	27,849	0.00%
2022/03/29	15	49.38	1	49.00	49.00	14	27,771	0.05%
2022/03/28	84	49.76	0	0.00	49.95	84	27,694	0.30%
2022/03/25	17	51.86	80	51.89	52.20	-63	27,615	-0.23%
2022/03/24	2	51.45	23	51.55	51.70	-21	27,879	-0.08%
2022/03/23	29	50.94	3	50.67	51.20	26	28,176	0.09%
2022/03/22	1	50.80	58.2	50.95	50.90	-57.2	28,074	-0.20%
2022/03/21	12	50.61	7.2	50.88	50.20	4.8	27,802	0.02%
2022/03/18	1	49.30	1	49.40	49.40	0	27,719	0.00%
2022/03/17	4	48.95	0	0.00	49.05	4	28,002	0.01%
2022/03/16	2	48.50	2	48.83	48.65	0	28,087	0.00%
2022/03/15	14	48.91	1	48.55	48.40	13	27,987	0.05%
2022/03/14	5	49.70	3	50.20	50.30	2	28,451	0.01%
2022/03/11	4	50.08	1	50.20	49.90	3	28,866	0.01%
2022/03/10	5	49.64	4	49.89	49.75	1	28,819	0.00%
2022/03/09	21	50.02	20	49.45	49.45	1	28,546	0.00%
2022/03/08	55	52.34	28	52.24	50.10	27	27,909	0.10%
2022/03/07	13.2	52.70	13	53.12	52.70	0.2	26,610	0.00%
2022/03/04	1	53.40	47	53.44	53.30	-46	25,975	-0.18%
2022/03/03	24	53.79	23	53.67	53.70	1	25,921	0.00%
2022/03/02	1	53.60	16.3	53.72	53.30	-15.3	26,163	-0.06%
2022/03/01	35	53.81	44	54.60	53.10	-9	25,806	-0.03%
2022/02/25	7	52.20	70	51.80	52.40	-63	25,171	-0.25%
2022/02/24	10	50.78	1	50.30	50.00	9	24,996	0.04%
2022/02/23	22	52.06	26	52.75	52.20	-4	24,477	-0.02%
2022/02/22	46	52.01	23	52.96	51.50	23	24,043	0.10%
2022/02/21	4	52.50	39	52.59	53.00	-35	22,923	-0.15%
2022/02/18	0	0.00	1	49.25	49.35	-1	21,290	0.00%
2022/02/17	5.3	48.36	5	49.00	48.70	0.3	21,620	0.00%
2022/02/16	4	48.96	1	49.10	48.60	3	21,735	0.01%
2022/02/15	1	49.20	0	0.00	48.85	1	22,306	0.00%
2022/02/14	2	49.10	2	49.00	49.00	0	23,658	0.00%
2022/02/11	4	49.09	5	49.18	49.00	-1	23,657	0.00%
2022/02/10	25	49.08	34	49.00	49.05	-9	24,768	-0.04%
2022/02/09	20	48.47	17	48.58	48.50	3	26,164	0.01%
2022/02/08	1	47.70	3	47.88	48.05	-2	25,747	-0.01%
2022/02/07	12	46.90	22	46.37	47.50	-10	25,531	-0.04%
2022/01/26	1	44.00	0	0.00	44.10	1	25,252	0.00%
2022/01/25	5	44.35	0	0.00	44.20	5	25,659	0.02%
2022/01/24	5	44.70	18	44.80	44.70	-13	26,549	-0.05%
2022/01/21	42	45.87	1.4	45.59	45.55	40.6	26,751	0.15%
2022/01/20	0	0.00	21.3	44.75	45.45	-21.3	26,341	-0.08%
2022/01/19	3	43.88	0	0.00	43.70	3	26,647	0.01%
2022/01/18	0	0.00	2	44.50	44.35	-2	26,715	-0.01%
2022/01/17	9	44.10	0	0.00	44.20	9	26,777	0.03%
2022/01/14	14	44.26	0	0.00	44.25	14	27,100	0.05%
2022/01/13	10	44.85	11	45.20	45.15	-1	27,489	0.00%
2022/01/12	1	44.75	5	44.47	44.55	-4	27,455	-0.01%
2022/01/11	5	43.94	35	43.93	44.10	-30	27,513	-0.11%
2022/01/10	7	44.00	20	43.95	44.05	-13	27,959	-0.05%
2022/01/07	7	44.68	4	44.65	44.60	3	28,085	0.01%
2022/01/06	0	0.00	1	45.20	45.20	-1	28,276	0.00%
2022/01/04	3	45.37	0	0.00	45.30	3	28,811	0.01%
2022/01/03	5	45.84	0	0.00	45.80	5	28,948	0.02%
2021/12/29	10	46.40	0	0.00	46.35	10	29,190	0.03%
2021/12/28	0	0.00	2	46.33	46.35	-2	29,352	-0.01%
2021/12/27	0	0.00	4	46.21	46.15	-4	29,712	-0.01%
2021/12/24	1	47.05	2	47.10	46.80	-1	29,868	0.00%
2021/12/23	0	0.00	1.2	47.44	47.35	-1.2	29,994	0.00%
2021/12/22	1	47.90	10	47.55	47.45	-9	30,262	-0.03%
2021/12/21	11	47.79	11	48.01	47.90	0	30,252	0.00%
2021/12/20	3	48.73	2	48.30	48.75	1	30,013	0.00%
2021/12/17	5	47.93	13	48.10	47.65	-8	29,641	-0.03%
2021/12/16	5	47.00	2	46.90	47.10	3	29,247	0.01%
2021/12/15	5	47.10	1	46.90	47.00	4	29,461	0.01%
2021/12/13	2	48.20	1	48.10	47.90	1	29,623	0.00%
2021/12/08	25	48.41	23	47.74	47.60	2	30,311	0.01%
2021/12/07	2	47.45	3	47.40	47.95	-1	29,991	0.00%
2021/12/06	1	46.20	2	46.48	46.20	-1	29,525	0.00%
2021/12/03	10	46.65	2	46.85	46.20	8	29,605	0.03%
2021/12/02	0	0.00	2	46.40	46.30	-2	29,860	-0.01%
2021/12/01	1	46.00	0	0.00	46.20	1	29,959	0.00%
2021/11/30	8	46.19	2	46.50	46.05	6	30,063	0.02%
2021/11/29	12	46.05	6	46.16	46.20	6	30,010	0.02%
2021/11/26	26	47.73	7	47.45	47.75	19	30,027	0.06%
2021/11/25	8	48.02	4.3	47.61	47.65	3.7	29,704	0.01%
2021/11/24	0	0.00	1	47.40	47.05	-1	29,565	0.00%
2021/11/23	10	45.40	4	45.96	45.65	6	29,073	0.02%
2021/11/22	1	43.90	0	0.00	44.65	1	29,884	0.00%
2021/11/19	1	44.40	16	44.35	43.70	-15	30,030	-0.05%
2021/11/18	0	0.00	10	45.23	44.55	-10	30,294	-0.03%
2021/11/17	21.2	45.67	6	45.70	45.05	15.2	30,370	0.05%
2021/11/16	13	45.72	3	47.15	45.45	10	30,546	0.03%
2021/11/15	11	46.86	20	47.23	46.75	-9	30,484	-0.03%
2021/11/12	151	49.86	16	48.96	48.30	135	31,117	0.43%	大買/鉅額交易
2021/11/11	19	47.68	11	49.34	49.40	8	31,100	0.03%
2021/11/10	1	46.70	1	46.55	46.75	0	30,032	0.00%
2021/11/09	1	47.75	5	47.43	46.90	-4	30,377	-0.01%
2021/11/08	3	45.70	18	45.62	46.35	-15	29,604	-0.05%
2021/11/05	1	42.00	2	42.15	42.15	-1	28,942	0.00%
2021/11/04	1	42.55	12	42.35	42.55	-11	29,010	-0.04%
2021/11/03	40	41.65	10	41.60	41.75	30	29,328	0.10%
2021/11/02	11	41.38	0	0.00	40.30	11	29,348	0.04%
2021/11/01	53	41.90	23	41.09	41.10	30	29,188	0.10%
2021/10/29	1	44.20	4	44.00	44.15	-3	28,525	-0.01%
2021/10/28	0	0.00	1.1	45.00	44.95	-1.1	28,490	0.00%
2021/10/27	2	45.00	0	0.00	45.10	2	28,676	0.01%
2021/10/26	0	0.00	10	45.15	45.15	-10	28,861	-0.03%
2021/10/22	1	45.05	0	0.00	45.05	1	30,261	0.00%
2021/10/21	0	0.00	12	46.60	46.30	-12	30,821	-0.04%
2021/10/20	0	0.00	3	44.50	44.55	-3	31,203	-0.01%
2021/10/19	190	44.50	0	0.00	44.50	190	31,961	0.59%	大買/鉅額交易
2021/10/18	0	0.00	1	45.00	45.00	-1	33,279	0.00%
2021/10/15	7,738	44.88	0	0.00	44.90	7,738	34,479	22.44%	大買/鉅額交易
2021/10/14	11,809	44.67	0	0.00	44.75	11,809	35,965	32.83%	大買/鉅額交易
2021/10/13	18,200	44.61	1	44.70	44.60	18,199	38,464	47.31%	大買/鉅額交易
2021/10/12	12,147	44.59	1	44.60	44.60	12,146	39,356	30.86%	大買/鉅額交易
2021/10/08	14,435	44.52	30	44.50	44.55	14,405	40,508	35.56%	大買/鉅額交易
2021/10/07	7,085	44.45	1	44.45	44.65	7,084	41,538	17.05%	大買/鉅額交易
2021/10/06	5,589	44.30	10	44.30	44.45	5,579	43,305	12.88%	大買/鉅額交易
2021/10/05	4,186	44.11	6	44.75	44.90	4,180	45,729	9.14%	大買/鉅額交易
2021/10/04	14,509	44.79	0	0.00	44.20	14,509	46,599	31.14%	大買/鉅額交易
2021/10/01	1	45.00	1	45.05	45.10	0	47,959	0.00%
2021/09/30	0	0.00	1	45.30	45.85	-1	49,915	0.00%
2021/09/29	1	45.00	0	0.00	45.00	1	51,403	0.00%
2021/09/28	1	45.00	1	45.35	45.00	0	53,570	0.00%
2021/09/27	2	45.55	0	0.00	45.30	2	57,480	0.00%
2021/09/24	15	46.11	0	0.00	45.70	15	62,167	0.02%
2021/09/23	2	46.15	0	0.00	45.80	2	69,601	0.00%
2021/09/22	0	0.00	2	46.03	45.75	-2	76,836	0.00%
2021/09/17	2	48.10	0	0.00	47.75	2	80,788	0.00%
2021/09/16	13	48.49	1	48.30	48.40	12	82,968	0.01%
2021/09/15	1	48.30	0	0.00	48.75	1	83,489	0.00%
2021/09/14	11	49.07	1	49.90	49.30	10	84,968	0.01%
2021/09/13	2	49.70	2	50.05	50.50	0	86,300	0.00%
2021/09/10	15	48.92	10	48.65	48.75	5	86,105	0.01%
2021/09/09	7	47.68	1	47.60	47.90	6	86,148	0.01%
2021/09/08	2	47.05	0	0.00	47.05	2	86,592	0.00%
2021/09/07	7	48.55	12	48.60	48.35	-5	86,871	-0.01%
2021/09/02	13	49.28	1	48.80	48.60	12	87,905	0.01%
2021/09/01	11	50.85	0	0.00	50.20	11	88,583	0.01%
2021/08/31	10	50.05	0	0.00	50.60	10	88,670	0.01%
2021/08/30	6	50.04	0	0.00	49.95	6	89,428	0.01%
2021/08/27	1	50.00	12	49.92	50.20	-11	90,186	-0.01%
2021/08/26	11	49.26	15	50.57	49.00	-4	90,929	0.00%
2021/08/24	6	47.05	3	47.77	48.35	3	93,545	0.00%
2021/08/23	0.4	47.80	2	47.35	47.70	-1.6	96,102	0.00%
2021/08/20	6	46.23	1	46.05	46.00	5	97,374	0.01%
2021/08/19	3	46.98	0	0.00	46.55	3	98,081	0.00%
2021/08/18	1	45.90	16	47.41	48.55	-15	98,353	-0.02%
2021/08/17	27	48.12	0	0.00	47.00	27	97,910	0.03%
2021/08/16	5	50.20	0	0.00	50.40	5	97,863	0.01%
2021/08/12	0	0.00	8	52.21	53.50	-8	99,398	-0.01%
2021/08/11	12	51.82	11	52.88	50.90	1	100,420	0.00%
2021/08/10	10	51.50	1	51.00	50.90	9	99,818	0.01%
2021/08/09	18	51.99	1	52.50	51.50	17	101,040	0.02%
2021/08/06	1	51.40	0	0.00	51.00	1	102,182	0.00%
2021/08/05	3	51.27	53	51.71	50.90	-50	103,966	-0.05%
2021/08/04	6	52.57	2	52.95	52.20	4	105,230	0.00%
2021/08/03	1	53.10	0	0.00	53.50	1	108,385	0.00%
2021/08/02	0	0.00	1	53.70	54.10	-1	110,971	0.00%
2021/07/30	29	53.49	10	53.20	52.00	19	111,955	0.02%
2021/07/29	4	52.35	0	0.00	53.60	4	113,192	0.00%
2021/07/28	11	51.78	1	51.10	51.30	10	114,079	0.01%
2021/07/27	1	51.60	1	53.10	51.60	0	115,128	0.00%
2021/07/26	9	53.06	2	53.00	52.80	7	116,132	0.01%
2021/07/23	0	0.00	7	54.40	55.20	-7	116,839	-0.01%
2021/07/22	39	54.71	43	54.93	53.60	-4	116,605	0.00%
2021/07/21	76	58.19	25	59.39	56.50	51	116,067	0.04%
2021/07/20	30	58.12	5	59.78	58.40	25	115,458	0.02%
2021/07/19	26	60.29	68	60.31	60.00	-42	115,103	-0.04%
2021/07/16	10	58.40	20	58.51	58.30	-10	115,684	-0.01%
2021/07/15	9	56.57	13	56.08	58.50	-4	116,177	0.00%
2021/07/14	29	54.71	6.4	54.98	54.40	22.6	116,278	0.02%
2021/07/13	51	57.91	9	60.02	56.30	42	116,504	0.04%
2021/07/12	38	58.87	40	60.23	59.60	-2	116,141	0.00%
2021/07/09	9	57.68	6	57.67	56.90	3	114,318	0.00%
2021/07/08	32	57.82	31	58.13	58.00	1	115,233	0.00%
2021/07/07	24	57.65	6	58.70	57.10	18	114,284	0.02%
2021/07/06	9	60.18	18	60.44	59.50	-9	113,346	-0.01%
2021/07/05	15	60.89	56	61.38	60.50	-41	112,774	-0.04%
2021/07/02	82	61.51	66	61.15	59.90	16	112,517	0.01%
2021/07/01	37.1	59.87	85.3	60.41	60.30	-48.2	110,796	-0.04%
2021/06/30	102	60.81	2,321	61.55	59.50	-2,219	106,551	-2.08%	大買/大賣/鉅額交易
2021/06/29	77	55.84	4,108	56.36	57.90	-4,031	99,335	-4.06%	大賣/鉅額交易
2021/06/28	65	51.09	73	51.73	52.70	-8	92,252	-0.01%
2021/06/25	9	48.72	80	48.77	47.95	-71	88,275	-0.08%
2021/06/24	32	46.87	36	47.11	46.50	-4	86,098	0.00%
2021/06/23	18	47.01	16	47.47	45.80	2	85,332	0.00%
2021/06/22	34	47.00	36	47.30	48.00	-2	83,604	0.00%
2021/06/21	12	43.94	6	44.20	43.80	6	81,795	0.01%
2021/06/18	3	45.85	0	0.00	45.50	3	81,400	0.00%
2021/06/17	2	45.88	16	46.52	45.95	-14	80,959	-0.02%
2021/06/16	2	46.68	13	47.10	45.75	-11	80,404	-0.01%
2021/06/15	18	46.69	4	46.41	47.05	14	79,901	0.02%
2021/06/11	21	46.11	9	45.98	45.95	12	79,516	0.02%
2021/06/10	15	45.03	6	45.48	46.55	9	79,163	0.01%
2021/06/09	30	46.30	34	46.29	45.75	-4	78,380	-0.01%
2021/06/08	55	48.05	63	48.34	47.80	-8	77,628	-0.01%
2021/06/07	37	47.42	11	47.67	47.60	26	77,228	0.03%
2021/06/04	77	49.29	99	49.07	48.60	-22	76,205	-0.03%
2021/06/03	43	49.13	76	49.31	48.80	-33	75,253	-0.04%
2021/06/02	87.7	49.71	23.9	49.45	49.05	63.8	74,534	0.09%
2021/06/01	9	46.02	32	46.69	47.90	-23	72,757	-0.03%
2021/05/31	29	47.34	48	47.15	46.00	-19	72,920	-0.03%
2021/05/28	13	44.41	26	44.76	44.95	-13	70,381	-0.02%
2021/05/27	34	41.48	16	41.39	40.90	18	69,091	0.03%
2021/05/26	30	40.03	29	40.23	40.70	1	68,443	0.00%
2021/05/25	13	39.78	24	40.16	39.75	-11	67,979	-0.02%
2021/05/24	13	40.45	29	39.97	40.20	-16	67,863	-0.02%
2021/05/21	16	39.94	20	39.38	40.30	-4	67,958	-0.01%
2021/05/20	35	40.19	44	39.47	39.50	-9	66,983	-0.01%
2021/05/19	39	40.56	5	41.03	41.50	34	65,721	0.05%
2021/05/18	35	37.31	17	36.63	37.75	18	64,142	0.03%
2021/05/17	29	34.25	77	34.65	34.35	-48	63,937	-0.08%
2021/05/14	100	37.57	132	37.53	37.40	-32	62,629	-0.05%	大賣/
2021/05/13	17	40.27	36.2	39.41	39.35	-19.2	60,892	-0.03%
2021/05/12	94	44.54	84	44.97	43.70	10	58,931	0.02%
2021/05/11	179	51.45	52.1	51.47	48.55	126.9	57,459	0.22%	大買/鉅額交易
2021/05/10	29	52.37	37	51.45	53.00	-8	54,145	-0.01%
2021/05/07	74	49.11	100	48.52	49.40	-26	51,262	-0.05%
2021/05/06	91	48.73	70	48.57	49.45	21	49,859	0.04%
2021/05/05	28	45.54	57	45.54	45.95	-29	48,126	-0.06%
2021/05/04	95	45.04	39	47.36	43.70	56	46,697	0.12%
2021/05/03	33	49.71	71	49.66	48.45	-38	45,015	-0.08%
2021/04/29	24	48.62	44	48.17	48.00	-20	43,382	-0.05%
2021/04/28	1	47.80	14	47.75	46.45	-13	41,922	-0.03%
2021/04/27	14	48.37	9	48.96	47.85	5	41,642	0.01%
2021/04/26	13	48.07	24	47.00	48.70	-11	40,781	-0.03%
2021/04/23	45	46.23	32	47.15	45.70	13	39,893	0.03%
2021/04/22	104	50.53	113	51.33	48.30	-9	38,942	-0.02%	大買/大賣/
2021/04/21	9	46.53	13	46.82	48.00	-4	35,741	-0.01%
2021/04/20	7	45.05	10	45.59	46.50	-3	34,540	-0.01%
2021/04/19	12	45.00	58	45.83	46.05	-46	33,267	-0.14%
2021/04/16	4	41.75	24.3	41.79	41.90	-20.3	31,918	-0.06%
2021/04/15	3	40.25	6	40.53	40.15	-3	30,497	-0.01%
2021/04/14	60	40.94	70	40.61	39.95	-10	30,141	-0.03%
2021/04/13	4	39.61	14	39.45	39.55	-10	28,521	-0.04%
2021/04/12	13	41.06	60	40.76	40.80	-47	28,017	-0.17%
2021/04/09	29	38.80	26	38.60	38.50	3	26,927	0.01%
2021/04/08	91	39.58	20	40.01	39.35	71	26,031	0.27%
2021/04/07	47	36.34	129	36.67	37.85	-82	24,214	-0.34%	大賣/
2021/04/06	5	34.45	44	34.44	34.45	-39	22,297	-0.17%
2021/04/01	1	31.20	31	31.00	31.35	-30	22,073	-0.14%
2021/03/31	1	31.20	1	31.60	31.35	0	22,107	0.00%
2021/03/30	0	0.00	5	30.68	31.10	-5	21,953	-0.02%
2021/03/29	1	30.60	2	30.38	30.50	-1	22,022	0.00%
2021/03/25	0	0.00	5	29.65	29.65	-5	23,726	-0.02%
2021/03/24	0	0.00	1	29.55	29.40	-1	24,143	0.00%
2021/03/23	1	29.85	1	29.90	29.90	0	24,409	0.00%
2021/03/17	1	29.20	0	0.00	29.70	1	26,973	0.00%
2021/03/16	9	29.66	0	0.00	29.55	9	28,297	0.03%
2021/03/15	1	30.40	0	0.00	30.35	1	28,818	0.00%
2021/03/11	0	0.00	5	30.95	30.60	-5	30,507	-0.02%
2021/03/10	0	0.00	1	30.40	30.40	-1	31,505	0.00%
2021/03/09	1	30.50	14.1	30.56	30.35	-13.1	32,527	-0.04%
2021/03/08	20	29.58	0	0.00	29.55	20	32,658	0.06%
2021/03/05	101	30.94	40	31.05	30.20	61	32,969	0.19%	大買/
2021/03/04	0	0.00	41	33.08	32.80	-41	33,058	-0.12%
2021/03/03	0	0.00	27	31.20	31.60	-27	32,025	-0.08%
2021/03/02	0	0.00	6	31.21	30.45	-6	33,205	-0.02%
2021/02/26	2	31.58	27	31.37	31.20	-25	33,433	-0.07%
2021/02/25	0	0.00	46	30.86	30.90	-46	33,046	-0.14%
2021/02/24	14	30.38	11	30.87	30.35	3	33,029	0.01%
2021/02/23	3	30.75	16	30.43	30.85	-13	32,714	-0.04%
2021/02/22	6	28.83	33	29.27	29.45	-27	32,028	-0.08%
2021/02/19	0	0.00	2	27.90	28.20	-2	31,837	-0.01%
2021/02/18	1	28.10	1	28.15	27.85	0	31,859	0.00%
2021/02/17	10	27.00	5	26.53	27.65	5	31,818	0.02%
2021/02/05	483	25.30	7	25.68	25.50	476	31,545	1.51%	大買/鉅額交易
2021/02/04	2	25.70	2	25.93	25.90	0	31,699	0.00%
2021/02/03	18	25.70	16	25.95	25.70	2	31,928	0.01%
2021/02/01	102	25.12	1	26.30	26.20	101	32,775	0.31%	大買/鉅額交易
2021/01/29	1,384	25.10	0	0.00	25.10	1,384	33,013	4.19%	大買/鉅額交易
2021/01/28	63	25.10	0	0.00	25.40	63	33,332	0.19%
2021/01/27	5	26.05	0	0.00	25.80	5	33,894	0.01%
2021/01/26	10	26.46	9	27.02	26.80	1	35,106	0.00%
2021/01/25	3	26.25	4	26.78	27.15	-1	35,725	0.00%
2021/01/22	46	25.48	4	25.70	25.90	42	36,213	0.12%
2021/01/21	32	26.28	1	25.95	25.90	31	36,365	0.09%
2021/01/20	4	26.19	0	0.00	25.85	4	37,058	0.01%
2021/01/19	33	27.41	1	27.20	27.10	32	36,744	0.09%
2021/01/18	3	27.00	2	27.60	27.45	1	36,641	0.00%
2021/01/15	22	27.67	14.5	27.55	27.95	7.5	36,487	0.02%
2021/01/14	3	28.75	1	29.00	28.65	2	36,265	0.01%
2021/01/13	6	28.68	7	28.56	28.65	-1	36,306	0.00%
2021/01/12	4	30.16	2	30.00	29.65	2	35,776	0.01%
2021/01/11	0	0.00	5	30.85	30.85	-5	35,532	-0.01%
2021/01/08	21	30.52	1	30.80	30.85	20	35,398	0.06%
2021/01/07	1	30.05	5	30.27	30.80	-4	35,250	-0.01%
2021/01/06	1	30.00	32	30.72	29.90	-31	34,962	-0.09%
2021/01/05	3	31.22	0	0.00	30.90	3	35,339	0.01%
2021/01/04	11	30.98	3	30.83	31.00	8	35,400	0.02%
2020/12/31	3	30.50	7	30.49	31.30	-4	35,206	-0.01%
2020/12/30	11	31.55	10	31.55	30.95	1	34,896	0.00%
2020/12/29	1	30.60	7.8	30.95	31.00	-6.8	34,474	-0.02%
2020/12/28	2	30.25	3	30.53	30.25	-1	34,001	0.00%
2020/12/24	10	31.25	0	0.00	31.10	10	33,198	0.03%
2020/12/23	10	31.00	1	31.40	31.25	9	32,986	0.03%
2020/12/22	124	31.13	15	32.84	30.85	109	32,667	0.33%	大買/鉅額交易
2020/12/21	11	32.37	16	32.33	32.40	-5	31,440	-0.02%
2020/12/18	1	32.20	43	31.87	31.85	-42	30,695	-0.14%
2020/12/17	11	31.74	4	31.98	32.00	7	30,285	0.02%
2020/12/16	2	31.70	7	31.92	32.00	-5	29,947	-0.02%
2020/12/15	15	31.28	5	31.44	30.95	10	29,343	0.03%
2020/12/14	40	30.95	0.5	30.90	30.90	39.5	28,754	0.14%
2020/12/11	36	31.35	2	32.33	31.35	34	28,210	0.12%
2020/12/10	5	32.89	11	32.70	32.10	-6	27,234	-0.02%
2020/12/09	28	31.66	4	31.71	32.00	24	25,915	0.09%
2020/12/08	4	31.06	26	31.14	31.10	-22	25,320	-0.09%
2020/12/07	57	31.70	4	33.00	31.00	53	24,861	0.21%
2020/12/04	43	30.45	6	30.27	30.60	37	23,494	0.16%
2020/12/03	44	29.27	29	29.53	29.20	15	22,316	0.07%
2020/12/02	25	27.84	0	0.00	27.80	25	21,321	0.12%
2020/12/01	2	27.70	32	27.88	27.95	-30	20,950	-0.14%
2020/11/30	6	27.95	5	28.24	28.10	1	20,195	0.00%
2020/11/27	50	26.60	4	26.63	26.85	46	19,182	0.24%
2020/11/26	3	26.62	157	26.40	26.35	-154	18,505	-0.83%	大賣/鉅額交易
2020/11/24	2	23.88	8	24.00	23.75	-6	16,303	-0.04%
2020/11/23	7	24.16	4	24.24	24.30	3	16,140	0.02%
2020/11/19	6	23.97	14	24.26	24.05	-8	15,636	-0.05%
2020/11/18	10	24.56	12	24.75	24.60	-2	15,415	-0.01%
2020/11/17	58	24.63	5.2	24.60	24.65	52.8	15,220	0.35%
2020/11/16	1	24.05	0	0.00	24.15	1	15,186	0.01%
2020/11/12	2	24.65	13	24.25	24.75	-11	14,918	-0.07%
2020/11/11	20	24.93	10	24.75	24.65	10	14,680	0.07%
2020/11/10	2	24.60	66	25.00	24.90	-64	14,494	-0.44%
2020/11/09	1	24.70	1	24.35	24.85	0	13,952	0.00%
2020/11/06	1	23.95	2	24.33	24.10	-1	13,465	-0.01%
2020/11/05	2	24.00	1	24.05	23.85	1	13,083	0.01%
2020/11/04	43	23.88	16	23.73	24.50	27	12,721	0.21%
2020/11/03	5	24.00	122	24.01	24.10	-117	12,087	-0.97%	大賣/鉅額交易
2020/11/02	1	22.10	32	22.45	23.15	-31	10,669	-0.29%
2020/10/30	12	22.17	6	22.16	21.90	6	9,912	0.06%
2020/10/29	11	22.84	4	23.00	22.65	7	9,077	0.08%
2020/10/28	26	22.91	7	22.86	22.90	19	8,635	0.22%
2020/10/27	0	0.00	5	21.15	21.50	-5	7,762	-0.06%
2020/10/26	0	0.00	2	21.03	21.05	-2	7,681	-0.03%
2020/10/22	5	20.80	0	0.00	20.65	5	7,590	0.07%
2020/10/21	0	0.00	1	21.10	21.30	-1	7,424	-0.01%
2020/10/20	1	20.55	0	0.00	20.35	1	7,186	0.01%
2020/10/16	1	21.35	4	21.08	21.15	-3	7,049	-0.04%
2020/10/14	1	21.90	4	22.13	22.00	-3	6,894	-0.04%
2020/10/13	4	22.26	1	21.65	22.30	3	6,791	0.04%
2020/10/12	0	0.00	15	21.91	22.00	-15	6,033	-0.25%
2020/10/08	0	0.00	109	20.00	20.00	-109	5,673	-1.92%	大賣/鉅額交易
2020/09/30	0	0.00	1	19.65	19.65	-1	5,996	-0.02%
2020/09/29	105	19.15	29	19.43	19.50	76	6,006	1.27%	大買/
2020/09/28	2	19.05	0	0.00	19.05	2	5,984	0.03%
2020/09/25	27	18.75	0	0.00	18.95	27	6,021	0.45%
2020/09/24	8	19.40	1	19.10	19.10	7	6,006	0.12%
2020/09/22	1	20.15	0	0.00	20.20	1	5,992	0.02%
2020/09/21	10	21.00	0	0.00	20.65	10	6,179	0.16%
2020/09/18	0	0.00	1	20.85	21.00	-1	6,485	-0.02%
2020/09/17	1	20.80	0	0.00	20.75	1	6,786	0.01%
2020/09/16	0	0.00	2	20.38	20.60	-2	7,068	-0.03%
2020/09/15	7	20.64	27	20.50	20.50	-20	7,356	-0.27%
2020/09/14	1	21.00	0	0.00	20.70	1	7,588	0.01%
2020/09/11	8	21.51	37	21.95	21.40	-29	7,495	-0.39%
2020/09/10	1	22.65	0	0.00	22.90	1	7,258	0.01%
2020/09/09	10	22.85	0	0.00	22.85	10	7,234	0.14%
2020/09/08	2	22.18	0	0.00	22.15	2	7,240	0.03%
2020/09/01	0	0.00	7	21.66	21.70	-7	7,186	-0.10%
2020/08/31	1	21.40	0	0.00	21.25	1	7,149	0.01%
2020/08/26	7	21.49	13	21.50	21.45	-6	7,160	-0.08%
2020/08/25	0	0.00	4	21.65	21.60	-4	7,170	-0.06%
2020/08/24	2	21.50	85	21.33	21.45	-83	7,229	-1.15%
2020/08/20	0	0.00	5	20.50	20.55	-5	7,288	-0.07%
2020/08/19	7	20.80	0	0.00	20.85	7	7,141	0.10%
2020/08/17	2	21.20	0	0.00	21.35	2	7,102	0.03%
2020/08/14	0	0.00	1	21.60	21.60	-1	7,079	-0.01%
2020/08/13	2	21.85	4	21.73	21.80	-2	7,062	-0.03%
2020/08/10	2	22.30	0	0.00	22.50	2	6,916	0.03%
2020/08/07	2	22.20	0	0.00	22.25	2	6,928	0.03%
2020/08/03	3	22.60	0	0.00	22.65	3	6,994	0.04%
2020/07/31	2	23.20	0	0.00	23.25	2	6,990	0.03%
2020/07/30	2	23.65	7	23.60	23.65	-5	7,009	-0.07%
2020/07/28	2	22.10	2	21.98	22.00	0	7,185	0.00%
2020/07/27	1	23.05	0	0.00	22.65	1	7,211	0.01%
2020/07/24	2	24.00	0	0.00	23.80	2	7,190	0.03%
2020/07/21	0	0.00	5	24.53	24.60	-5	7,340	-0.07%
2020/07/20	1	24.15	0	0.00	24.55	1	7,341	0.01%
2020/07/17	2	24.75	0	0.00	24.60	2	7,342	0.03%
2020/07/15	0	0.00	1	25.05	25.05	-1	7,408	-0.01%
2020/07/14	3	25.83	0	0.00	25.80	3	7,402	0.04%
2020/07/13	4	26.10	0	0.00	26.00	4	7,330	0.05%
2020/07/10	1	26.85	0	0.00	26.70	1	7,282	0.01%
2020/07/09	2	27.55	1	27.40	27.30	1	7,226	0.01%
2020/07/08	0	0.00	3	26.85	26.80	-3	7,106	-0.04%
2020/07/06	5	26.85	0	0.00	26.90	5	7,267	0.07%
2020/07/03	1	26.70	2	26.75	26.85	-1	7,334	-0.01%
2020/07/02	40	27.09	0	0.00	26.95	40	7,345	0.54%
2020/07/01	22	27.00	10	26.95	27.10	12	7,375	0.16%
2020/06/30	8	26.30	7	27.00	27.10	1	7,451	0.01%
2020/06/29	16	25.95	0	0.00	26.35	16	7,246	0.22%
2020/06/24	6	25.66	6	25.83	26.05	0	6,930	0.00%
2020/06/23	3	25.25	1	25.25	25.40	2	6,650	0.03%
2020/06/22	13	25.77	1	26.20	25.25	12	6,309	0.19%
2020/06/19	5	26.31	0	0.00	26.00	5	6,023	0.08%
2020/06/18	0	0.00	1	26.95	26.95	-1	5,733	-0.02%
2020/06/16	2	27.28	0	0.00	27.30	2	5,803	0.03%
2020/06/15	2	27.70	1	28.30	27.15	1	5,907	0.02%
2020/06/10	1	27.70	0	0.00	27.65	1	5,761	0.02%
2020/06/09	2	27.80	1	27.95	27.80	1	5,891	0.02%
2020/06/08	3	27.50	2	27.45	27.40	1	5,930	0.02%
2020/06/04	0	0.00	1	27.70	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	8	27.34	27.40	-8	6,053	-0.13%
2020/06/01	2	26.73	0	0.00	26.70	2	6,069	0.03%
2020/05/29	2	27.13	1	27.25	26.85	1	6,065	0.02%
2020/05/28	1	27.50	2	27.88	27.45	-1	6,074	-0.02%
2020/05/26	1	27.20	11	27.21	27.30	-10	6,171	-0.16%
2020/05/25	3	26.65	2	27.05	27.00	1	6,216	0.02%
2020/05/22	0	0.00	5	27.20	27.00	-5	6,212	-0.08%
2020/05/21	4	26.84	1	26.90	26.95	3	6,149	0.05%
2020/05/20	5	26.04	2	26.85	26.85	3	6,132	0.05%
2020/05/19	2	25.90	3	25.97	25.80	-1	6,072	-0.02%
2020/05/18	1	25.55	0	0.00	25.40	1	6,049	0.02%
2020/05/15	1	26.10	0	0.00	25.55	1	6,073	0.02%
2020/05/13	1	26.75	0	0.00	26.80	1	5,999	0.02%
2020/05/12	0	0.00	6	27.15	26.80	-6	6,009	-0.10%
2020/05/07	1	27.25	0	0.00	27.35	1	5,826	0.02%
2020/05/04	0	0.00	2	26.73	27.50	-2	5,677	-0.04%
2020/04/30	1	26.70	2	26.58	26.65	-1	5,504	-0.02%
2020/04/29	7	26.44	0	0.00	26.30	7	5,449	0.13%
2020/04/28	1	26.50	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	1	26.35	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	25.45	1	25.85	25.20	0	5,316	0.00%
2020/04/22	1	25.25	0	0.00	25.50	1	5,315	0.02%
2020/04/21	1	25.50	1	26.05	25.55	0	5,316	0.00%
2020/04/20	0	0.00	1.5	25.80	26.25	-1.5	5,288	-0.03%
2020/04/16	82	25.80	0	0.00	25.70	82	5,325	1.54%
2020/04/15	0	0.00	1	26.10	26.15	-1	5,295	-0.02%
2020/04/14	0	0.00	1	25.60	25.55	-1	5,247	-0.02%
2020/04/13	1	25.25	2	25.20	25.25	-1	5,238	-0.02%
2020/04/10	1	25.40	1	25.55	25.40	0	5,271	0.00%
2020/04/09	3	24.68	2	25.25	25.40	1	5,270	0.02%
2020/04/08	1	24.00	4	24.54	24.80	-3	5,172	-0.06%
2020/04/07	1	24.05	1	24.55	24.10	0	5,091	0.00%
2020/04/01	4	25.63	1	25.10	25.00	3	5,046	0.06%
2020/03/30	1	26.35	1	26.10	26.70	0	5,058	0.00%
2020/03/27	2	26.90	1	26.80	26.70	1	5,279	0.02%
2020/03/26	1	26.90	0	0.00	27.10	1	5,517	0.02%
2020/03/25	2	27.38	1	27.70	27.20	1	5,748	0.02%
2020/03/24	0	0.00	1	26.00	26.70	-1	5,833	-0.02%
2020/03/23	1	24.55	1	25.00	25.30	0	5,947	0.00%
2020/03/20	12	25.25	1	25.00	25.65	11	6,001	0.18%
2020/03/19	1	24.20	0	0.00	24.20	1	5,993	0.02%
2020/03/18	2	27.20	1	27.40	26.85	1	6,004	0.02%
2020/03/17	1	26.90	1	27.35	27.45	0	5,971	0.00%
2020/03/16	1	28.10	1	28.50	28.05	0	5,917	0.00%
2020/03/13	0	0.00	64	28.50	28.40	-64	5,943	-1.08%
2020/03/12	0	0.00	1	29.60	30.00	-1	5,803	-0.02%
2020/03/11	2	30.85	0	0.00	30.35	2	5,777	0.03%
2020/03/10	1	29.60	1	29.45	30.05	0	5,682	0.00%
2020/03/09	1	29.70	0	0.00	29.90	1	5,685	0.02%
2020/03/06	2	29.90	0	0.00	30.00	2	5,825	0.03%
2020/03/02	0	0.00	10	31.45	31.40	-10	5,709	-0.18%
2020/02/27	2	31.35	0	0.00	30.90	2	5,635	0.04%
2020/02/26	0	0.00	1	31.00	31.65	-1	5,528	-0.02%
2020/02/24	0	0.00	10	31.35	31.20	-10	5,476	-0.18%
2020/02/21	0	0.00	1	31.40	31.40	-1	5,495	-0.02%
2020/02/20	1	30.90	0	0.00	30.95	1	5,467	0.02%
2020/02/19	1	31.00	0	0.00	31.10	1	5,482	0.02%
2020/02/13	0	0.00	1	30.25	30.15	-1	5,722	-0.02%
2020/02/04	1	29.40	0	0.00	29.40	1	5,706	0.02%
2020/01/20	2	31.13	0	0.00	31.10	2	5,774	0.03%
2020/01/16	1	31.55	2	31.55	31.55	-1	5,771	-0.02%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/14	6	31.81	0	0.00	31.95	6	5,804	0.10%
2020/01/02	0	0.00	1	32.20	32.10	-1	5,790	-0.02%
2019/12/26	2	31.85	0	0.00	31.80	2	5,815	0.03%
2019/12/25	5	32.32	0	0.00	32.30	5	5,873	0.09%
2019/12/24	5	32.10	0	0.00	32.60	5	5,872	0.09%
2019/12/23	0	0.00	2	32.65	32.55	-2	5,758	-0.03%
2019/12/20	0	0.00	1	31.75	31.75	-1	5,649	-0.02%
2019/12/19	0	0.00	2	31.15	31.55	-2	5,448	-0.04%
2019/12/18	3	31.47	3	31.50	31.40	0	5,345	0.00%
2019/12/17	5	30.55	1	30.70	30.70	4	5,184	0.08%
2019/12/16	0	0.00	1	30.85	30.85	-1	5,103	-0.02%
2019/12/13	1	30.60	2	30.18	30.45	-1	4,980	-0.02%
2019/12/12	0	0.00	5	29.45	29.55	-5	4,829	-0.10%
2019/12/10	3	29.35	5	29.90	29.30	-2	4,850	-0.04%
2019/12/09	0.2	30.75	1	30.90	30.75	-0.8	4,738	-0.02%
2019/12/06	0	0.00	22	30.54	30.70	-22	4,670	-0.47%
2019/12/05	0	0.00	13	29.68	29.80	-13	4,555	-0.29%
2019/12/04	2	29.75	0	0.00	29.75	2	4,502	0.04%
2019/12/03	0	0.00	2	29.48	29.90	-2	4,430	-0.05%
2019/12/02	2	28.18	0	0.00	28.35	2	4,264	0.05%
2019/11/29	13	29.18	0	0.00	29.10	13	4,235	0.31%
2019/11/28	32	29.58	1	29.55	29.55	31	4,244	0.73%
2019/11/25	3	29.80	0	0.00	29.60	3	4,188	0.07%
2019/11/21	1	29.85	35	30.26	29.85	-34	4,313	-0.79%
2019/11/20	2	30.50	0	0.00	30.40	2	4,381	0.05%
2019/11/19	1	30.20	1	30.25	30.25	0	4,450	0.00%
2019/11/18	37	29.53	0	0.00	29.75	37	4,483	0.83%
2019/11/15	1	29.00	6	29.28	29.50	-5	4,528	-0.11%
2019/11/14	1	30.00	30	29.54	29.50	-29	4,530	-0.64%
2019/11/13	5	31.45	3	31.25	30.85	2	4,419	0.05%
2019/11/12	1	32.45	1	32.50	32.40	0	4,372	0.00%
2019/11/11	0	0.00	3	32.78	32.70	-3	4,496	-0.07%
2019/11/07	0	0.00	1	32.75	32.75	-1	4,657	-0.02%
2019/11/05	1	32.90	0	0.00	32.90	1	4,697	0.02%
2019/10/31	0	0.00	1	32.80	32.90	-1	4,690	-0.02%
2019/10/30	1	32.50	0	0.00	32.50	1	4,689	0.02%
2019/10/29	6	33.53	0	0.00	33.25	6	4,613	0.13%
2019/10/23	0	0.00	1	33.90	33.90	-1	4,556	-0.02%
2019/10/21	2	33.33	2	33.83	33.60	0	4,619	0.00%
2019/10/18	4	33.39	0	0.00	33.15	4	4,716	0.08%
2019/10/16	67	34.00	0	0.00	33.85	67	4,544	1.47%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	4	33.89	34.00	-4	4,540	-0.09%
2019/10/08	0	0.00	1	33.80	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	1	33.30	33.30	-1	4,426	-0.02%
2019/10/04	1	32.50	0	0.00	32.50	1	4,375	0.02%
2019/10/03	0	0.00	1	33.10	32.95	-1	4,342	-0.02%
2019/10/02	4	33.66	0	0.00	33.20	4	4,308	0.09%
2019/10/01	14	33.59	1	33.70	33.10	13	4,232	0.31%
2019/09/27	1	35.00	0	0.00	34.75	1	4,071	0.02%
2019/09/26	1	36.20	1	36.15	35.25	0	3,985	0.00%
2019/09/25	66	36.47	0	0.00	36.00	66	3,866	1.71%
2019/09/24	0	0.00	20	38.00	38.05	-20	3,689	-0.54%
2019/09/23	3	38.70	0	0.00	38.35	3	3,681	0.08%
2019/09/17	1	39.60	0	0.00	39.50	1	3,932	0.03%
2019/09/16	11	39.32	1	39.85	39.95	10	4,111	0.24%
2019/09/10	0	0.00	5	38.80	38.50	-5	4,256	-0.12%
2019/09/09	1	38.60	1	38.50	38.50	0	4,329	0.00%
2019/09/06	0	0.00	20	38.80	38.80	-20	4,413	-0.45%
2019/09/03	0	0.00	23	39.21	39.40	-23	4,526	-0.51%
2019/09/02	5	38.55	0	0.00	38.75	5	4,470	0.11%
2019/08/30	0	0.00	1	38.20	38.10	-1	4,421	-0.02%
2019/08/29	0	0.00	1	38.25	38.15	-1	4,418	-0.02%
2019/08/28	22	38.15	0	0.00	38.10	22	4,423	0.50%
2019/08/27	2	38.20	0	0.00	38.10	2	4,431	0.05%
2019/08/26	0	0.00	43	38.12	38.80	-43	4,379	-0.98%
2019/08/23	12	38.17	40	38.54	38.15	-28	4,287	-0.65%
2019/08/22	2	39.70	0	0.00	39.20	2	4,191	0.05%
2019/08/20	1	40.70	0	0.00	40.50	1	4,042	0.02%
2019/08/19	22	41.29	0	0.00	41.40	22	4,031	0.55%
2019/08/16	1	42.05	0	0.00	42.10	1	4,141	0.02%
2019/08/15	3	42.07	1	42.25	42.05	2	4,154	0.05%
2019/08/14	1	42.60	1	43.10	42.50	0	4,120	0.00%
2019/08/13	10	45.40	1	45.45	45.40	9	4,062	0.22%
2019/08/06	5	45.50	5	45.70	45.65	0	4,015	0.00%
2019/08/05	1	45.75	0	0.00	45.85	1	4,033	0.02%
2019/07/30	0	0.00	1	46.30	46.00	-1	4,175	-0.02%
2019/07/29	1	46.55	0	0.00	46.50	1	4,351	0.02%
2019/07/26	0	0.00	2	46.00	46.00	-2	4,307	-0.05%
2019/07/25	21	45.70	0	0.00	45.70	21	4,338	0.48%
2019/07/24	3	45.95	0	0.00	46.00	3	4,352	0.07%
2019/07/15	1	45.40	1	45.45	45.25	0	4,246	0.00%
2019/07/09	0	0.00	6	45.26	45.45	-6	4,723	-0.13%
2019/07/08	0	0.00	1	45.05	45.05	-1	4,804	-0.02%
2019/07/05	0	0.00	1	45.20	45.10	-1	4,909	-0.02%
2019/07/04	9	45.03	23	45.10	45.05	-14	4,961	-0.28%
2019/06/28	1	45.65	0	0.00	45.30	1	5,252	0.02%
2019/06/27	16	45.99	15	45.95	45.95	1	5,257	0.02%
2019/06/26	11	46.38	8	46.40	46.40	3	5,218	0.06%
2019/06/25	3	46.40	3	46.75	46.75	0	5,301	0.00%
2019/06/24	4	46.50	4	46.40	46.50	0	5,417	0.00%
2019/06/20	4	45.83	5	45.80	45.80	-1	5,183	-0.02%
2019/06/18	1	45.90	0	0.00	46.00	1	5,337	0.02%
2019/06/17	2	45.90	3	46.05	45.85	-1	5,770	-0.02%
2019/06/14	0	0.00	1	45.70	45.50	-1	5,918	-0.02%
2019/06/13	20	45.15	0	0.00	45.15	20	5,961	0.34%
2019/06/12	0	0.00	1	45.30	44.90	-1	6,029	-0.02%
2019/06/11	0	0.00	1	44.85	45.00	-1	6,142	-0.02%
2019/05/28	0	0.00	1	43.95	44.10	-1	6,361	-0.02%
2019/05/24	5	43.92	5	44.00	43.80	0	6,473	0.00%
2019/05/22	0	0.00	4	44.64	44.65	-4	6,421	-0.06%
2019/05/20	0	0.00	6	44.75	43.95	-6	6,497	-0.09%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	1	43.85	0	0.00	43.90	1	6,684	0.01%
2019/05/14	0	0.00	2	43.70	43.80	-2	6,884	-0.03%
2019/05/13	0	0.00	1	43.95	43.70	-1	7,035	-0.01%
2019/05/08	6	44.03	3	44.45	43.90	3	7,191	0.04%
2019/05/07	1	44.35	30	44.25	44.25	-29	7,231	-0.40%
2019/05/06	32	44.78	0	0.00	44.40	32	7,482	0.43%
2019/05/03	4.2	43.86	4	44.05	44.00	0.2	7,359	0.00%
2019/05/02	1	43.85	2	43.85	43.80	-1	7,425	-0.01%
2019/04/29	0	0.00	1	43.95	43.85	-1	7,515	-0.01%
2019/04/26	1	43.95	0	0.00	43.70	1	7,565	0.01%
2019/04/25	0	0.00	2	43.95	43.90	-2	7,661	-0.03%
2019/04/22	4	43.75	12	43.81	43.75	-8	7,954	-0.10%
2019/04/19	21	43.76	21	43.70	43.70	0	8,131	0.00%
2019/04/18	4	43.63	0	0.00	43.70	4	8,276	0.05%
2019/04/17	18	43.86	17	43.91	43.95	1	8,424	0.01%
2019/04/16	3	43.65	0	0.00	43.70	3	8,758	0.03%
2019/04/15	1	43.65	0	0.00	43.60	1	8,982	0.01%
2019/04/12	5	43.75	1	44.15	44.00	4	9,087	0.04%
2019/04/11	6.3	43.97	0	0.00	44.00	6.3	9,154	0.07%
2019/04/10	3	44.20	0	0.00	44.15	3	9,091	0.03%
2019/04/09	2	44.20	0	0.00	44.20	2	9,093	0.02%
2019/04/08	4	44.99	0	0.00	44.80	4	9,010	0.04%
2019/04/02	0	0.00	5	45.35	45.55	-5	9,222	-0.05%
2019/04/01	0	0.00	1	45.50	45.10	-1	9,445	-0.01%
2019/03/29	2.5	45.24	0	0.00	45.45	2.5	9,629	0.03%
2019/03/28	3	45.25	5	45.04	44.95	-2	9,955	-0.02%
2019/03/26	10	46.18	10	45.60	45.55	0	9,681	0.00%
2019/03/25	12	45.52	10	45.80	45.95	2	9,644	0.02%
2019/03/22	22	46.63	21	46.28	46.15	1	9,617	0.01%
2019/03/21	6	47.25	8	47.46	46.80	-2	9,505	-0.02%
2019/03/20	2	46.38	6	46.20	47.25	-4	9,335	-0.04%
2019/03/19	11	45.08	21	45.28	45.30	-10	8,875	-0.11%
2019/03/18	6	44.40	11	44.66	44.65	-5	8,758	-0.06%
2019/03/15	6	43.13	6	43.90	43.90	0	8,722	0.00%
2019/03/14	18	43.09	18	43.37	43.40	0	8,673	0.00%
2019/03/13	6	43.40	0	0.00	43.15	6	8,653	0.07%
2019/03/07	3	43.55	0	0.00	43.50	3	9,100	0.03%
2019/03/06	6	43.95	6	43.85	43.85	0	9,303	0.00%
2019/02/27	0	0.00	1	44.00	44.00	-1	10,492	-0.01%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/22	6	43.65	1	43.50	43.60	5	10,647	0.05%
2019/02/21	5	43.80	0	0.00	43.80	5	10,561	0.05%
2019/02/20	9	44.22	9	43.60	44.05	0	10,551	0.00%
2019/02/19	3	43.80	0	0.00	43.85	3	10,492	0.03%
2019/02/18	10	44.23	8	43.85	43.75	2	10,555	0.02%
2019/02/15	15	44.66	15	44.07	44.00	0	10,721	0.00%
2019/02/14	5	44.71	0	0.00	44.55	5	10,780	0.05%
2019/02/13	25	45.38	18	45.54	45.65	7	10,803	0.06%
2019/02/12	4	44.44	10	45.01	45.55	-6	10,689	-0.06%
2019/02/11	9	43.74	8	43.95	43.95	1	10,492	0.01%
2019/01/30	0	0.00	1	43.60	43.90	-1	10,399	-0.01%
2019/01/29	2	43.60	0	0.00	43.65	2	10,456	0.02%
2019/01/28	2	43.88	1	43.70	43.85	1	10,508	0.01%
2019/01/25	5	44.48	0	0.00	43.85	5	10,632	0.05%
2019/01/24	2	45.60	3	46.00	45.50	-1	10,507	-0.01%
2019/01/23	3	45.30	0	0.00	45.40	3	10,602	0.03%
2019/01/22	1	46.20	0	0.00	45.70	1	10,682	0.01%
2019/01/18	1	46.30	2	46.75	46.85	-1	11,045	-0.01%
2019/01/17	11	46.44	1	46.65	46.10	10	11,343	0.09%
2019/01/16	2	47.18	0	0.00	46.80	2	11,832	0.02%
2019/01/15	9	46.99	12	47.73	48.00	-3	11,916	-0.03%
2019/01/14	5	47.22	0	0.00	47.55	5	12,217	0.04%
2019/01/11	14	46.91	9	47.32	47.55	5	12,817	0.04%
2019/01/10	35	47.30	2	47.10	46.75	33	13,226	0.25%
2019/01/09	6	46.65	22	47.11	47.20	-16	13,256	-0.12%
2019/01/08	0	0.00	4	46.75	46.80	-4	13,112	-0.03%
2019/01/07	9	44.26	30	44.69	45.00	-21	12,778	-0.16%
2019/01/04	1	43.85	6	43.93	43.80	-5	12,633	-0.04%
2019/01/03	3	42.45	21	43.35	43.30	-18	12,793	-0.14%
2019/01/02	3	42.23	4	42.40	42.40	-1	12,962	-0.01%
2018/12/28	0	0.00	90	42.00	42.05	-90	13,152	-0.68%
2018/12/27	1	42.10	1	42.10	42.05	0	13,354	0.00%
2018/12/25	25	41.41	0	0.00	41.85	25	14,400	0.17%
2018/12/24	29	42.81	6	42.73	42.00	23	14,374	0.16%
2018/12/22	3	43.05	11	44.00	43.35	-8	14,453	-0.06%
2018/12/21	17	43.06	32	43.60	42.85	-15	14,682	-0.10%
2018/12/19	0	0.00	2	42.00	42.00	-2	14,930	-0.01%
2018/12/18	2	41.95	0	0.00	42.00	2	15,294	0.01%
2018/12/13	6	42.55	6	42.25	42.25	0	17,014	0.00%
2018/12/12	0	0.00	1	42.50	42.20	-1	17,083	-0.01%
2018/12/11	0	0.00	1	42.10	42.05	-1	17,110	-0.01%
2018/12/10	1	41.35	11	41.82	42.00	-10	17,110	-0.06%
2018/12/07	1	42.05	1	42.30	42.00	0	17,289	0.00%
2018/12/06	22	41.35	20	42.00	42.00	2	17,399	0.01%
2018/12/05	1	42.30	2	42.58	42.35	-1	17,502	-0.01%
2018/12/04	14	43.65	9	43.44	43.05	5	17,561	0.03%
2018/12/03	20	43.50	21	43.50	43.50	-1	17,574	-0.01%
2018/11/30	31	43.00	32	43.05	42.70	-1	17,586	-0.01%
2018/11/29	27	43.18	26	43.29	42.85	1	17,471	0.01%
2018/11/28	50	41.45	48	41.80	42.00	2	17,670	0.01%
2018/11/27	42	41.54	58	41.98	42.05	-16	17,497	-0.09%
2018/11/26	32	40.90	7	41.89	43.00	25	17,106	0.15%
2018/11/23	1	42.65	3	43.28	42.95	-2	16,518	-0.01%
2018/11/22	6	43.19	0	0.00	42.80	6	16,619	0.04%
2018/11/21	33	43.50	1	43.80	43.55	32	16,659	0.19%
2018/11/20	24	44.64	6	44.35	44.40	18	16,773	0.11%
2018/11/19	11	45.26	11	45.03	44.90	0	16,999	0.00%
2018/11/16	22	45.03	20	45.32	44.65	2	17,340	0.01%
2018/11/15	3	44.78	4	45.15	44.85	-1	17,387	-0.01%
2018/11/14	13	45.25	10	45.80	45.10	3	17,459	0.02%
2018/11/13	14	43.23	5	43.78	45.45	9	17,434	0.05%
2018/11/12	14	44.87	0	0.00	43.95	14	17,616	0.08%
2018/11/09	4	45.91	7	45.90	45.80	-3	17,949	-0.02%
2018/11/08	11	45.90	12	46.03	45.50	-1	18,561	-0.01%
2018/11/07	1	45.20	30	44.98	45.00	-29	18,827	-0.15%
2018/11/06	3	45.85	0	0.00	44.80	3	19,151	0.02%
2018/11/05	7	46.10	0	0.00	45.50	7	19,218	0.04%
2018/11/02	22	45.62	21	46.11	45.35	1	19,466	0.01%
2018/11/01	0	0.00	6	44.72	44.90	-6	19,434	-0.03%
2018/10/31	5	43.40	6	44.26	43.40	-1	19,750	-0.01%
2018/10/30	2	43.10	2	43.65	43.15	0	19,967	0.00%
2018/10/29	10	44.01	11	44.71	43.25	-1	19,877	-0.01%
2018/10/26	9	43.88	3	44.67	43.30	6	19,683	0.03%
2018/10/25	7	43.41	1	43.85	43.20	6	19,475	0.03%
2018/10/24	12.8	47.53	1	47.80	46.95	11.8	19,131	0.06%
2018/10/23	1	51.40	0	0.00	50.90	1	18,589	0.01%
2018/10/22	11	52.05	6.1	51.96	51.30	4.9	18,459	0.03%
2018/10/19	10	50.39	19	49.34	51.30	-9	18,041	-0.05%
2018/10/18	2	46.18	32	47.39	48.60	-30	17,362	-0.17%
2018/10/17	12	48.29	1	48.50	46.00	11	16,799	0.07%
2018/10/16	4	47.64	3	48.05	47.80	1	16,704	0.01%
2018/10/15	3	46.75	2	47.53	47.30	1	16,678	0.01%
2018/10/12	0	0.00	2	46.43	47.05	-2	16,635	-0.01%
2018/10/11	11	45.87	31	46.66	45.25	-20	16,853	-0.12%
2018/10/09	3	47.78	4.7	49.29	50.20	-1.7	16,566	-0.01%
2018/10/08	25	49.86	1	51.40	49.00	24	16,293	0.15%
2018/10/05	2	50.00	2.4	50.18	50.60	-0.4	16,074	0.00%
2018/10/04	2	50.80	4	50.13	51.30	-2	15,838	-0.01%
2018/10/03	13	50.74	2	52.10	49.00	11	15,498	0.07%
2018/10/01	3	52.23	6	51.82	53.10	-3	14,804	-0.02%
2018/09/28	2	53.60	8	53.63	53.50	-6	14,574	-0.04%
2018/09/27	12	53.43	8	52.85	54.80	4	14,303	0.03%
2018/09/26	6	51.87	3	52.00	52.00	3	14,006	0.02%
2018/09/25	30	54.30	2	54.45	54.00	28	13,820	0.20%
2018/09/21	9	52.57	7	53.01	53.20	2	13,491	0.01%
2018/09/20	0	0.00	9	51.71	52.50	-9	13,152	-0.07%
2018/09/19	0	0.00	8	49.93	50.30	-8	12,459	-0.06%
2018/09/18	13	46.19	3	45.70	46.60	10	11,924	0.08%
2018/09/17	0	0.00	4	45.04	44.80	-4	11,743	-0.03%
2018/09/14	1	44.60	0	0.00	44.15	1	11,835	0.01%
2018/09/13	3	44.50	0	0.00	44.50	3	11,874	0.03%
2018/09/07	0.1	42.80	3	43.20	43.00	-2.9	12,155	-0.02%
2018/09/05	0	0.00	3	43.50	43.60	-3	12,709	-0.02%
2018/09/04	3	43.00	0	0.00	43.25	3	12,711	0.02%
2018/09/03	3	45.80	0	0.00	43.00	3	12,843	0.02%
2018/08/31	4	46.48	3	46.40	46.40	1	12,800	0.01%
2018/08/30	0	0.00	3	46.40	46.40	-3	12,881	-0.02%
2018/08/28	0	0.00	3	47.00	47.00	-3	13,420	-0.02%
2018/08/27	1.2	45.54	0	0.00	45.50	1.2	14,187	0.01%
2018/08/24	3.1	45.69	15	45.50	45.50	-11.9	14,879	-0.08%
2018/08/23	3	48.90	2	49.05	49.10	1	14,732	0.01%
2018/08/22	4	49.60	7	49.76	49.00	-3	14,544	-0.02%
2018/08/21	6	48.03	2	47.95	47.85	4	14,216	0.03%
2018/08/20	3	47.73	0	0.00	48.35	3	14,206	0.02%
2018/08/16	20	48.57	1	47.85	47.55	19	14,007	0.14%
2018/08/15	7	48.09	6	48.68	48.65	1	13,820	0.01%
2018/08/14	16	47.70	19	47.27	48.60	-3	13,596	-0.02%
2018/08/13	3	43.80	3	44.40	44.20	0	12,965	0.00%
2018/08/10	0	0.00	10	44.25	44.45	-10	12,769	-0.08%
2018/08/09	0	0.00	2	43.50	43.05	-2	12,528	-0.02%
2018/08/08	12	43.42	2	43.75	42.30	10	12,499	0.08%
2018/08/07	2	42.30	0	0.00	42.55	2	12,519	0.02%
2018/08/06	3	41.30	3	40.70	43.20	0	12,948	0.00%
2018/08/03	0	0.00	6	40.23	39.90	-6	12,645	-0.05%
2018/08/01	3	38.50	0	0.00	38.80	3	12,662	0.02%
2018/07/31	0	0.00	3	38.80	38.35	-3	12,712	-0.02%
2018/07/27	3	38.50	0	0.00	38.20	3	13,018	0.02%
2018/07/26	3	38.00	3	38.55	38.60	0	13,125	0.00%
2018/07/25	0	0.00	4	38.14	38.05	-4	13,286	-0.03%
2018/07/23	0	0.00	3	36.37	36.60	-3	13,824	-0.02%
2018/07/20	5	37.54	0	0.00	37.00	5	14,122	0.04%
2018/07/19	1	39.00	0	0.00	38.40	1	14,329	0.01%
2018/07/18	3	38.50	3	39.05	39.05	0	14,832	0.00%
2018/07/17	1	38.60	7	38.84	38.75	-6	15,220	-0.04%
2018/07/16	0	0.00	1	37.35	37.25	-1	15,097	-0.01%
2018/07/13	0	0.00	2	36.88	36.70	-2	15,513	-0.01%
2018/07/11	1	36.65	10	36.55	36.60	-9	15,762	-0.06%
2018/07/10	1	36.60	0	0.00	37.10	1	15,879	0.01%
2018/07/09	0	0.00	10	36.97	36.95	-10	15,965	-0.06%
2018/07/06	3	36.27	0	0.00	36.05	3	16,078	0.02%
2018/07/05	4	36.53	0	0.00	36.05	4	16,341	0.02%
2018/07/04	0	0.00	5	37.01	37.10	-5	16,748	-0.03%
2018/07/03	1	35.95	4	36.04	35.75	-3	17,135	-0.02%
2018/07/02	0	0.00	1	36.60	36.40	-1	17,310	-0.01%
2018/06/29	4	36.34	0	0.00	36.25	4	17,751	0.02%
2018/06/28	1	36.50	3	36.38	36.15	-2	18,103	-0.01%
2018/06/27	12	36.75	5	37.11	37.10	7	18,199	0.04%
2018/06/26	5	36.09	1	36.55	36.65	4	18,140	0.02%
2018/06/25	1	36.35	1	37.05	36.50	0	18,113	0.00%
2018/06/22	1	37.70	1	37.65	37.60	0	18,084	0.00%
2018/06/21	1	38.65	0	0.00	38.80	1	18,300	0.01%
2018/06/20	5	39.04	0	0.00	38.60	5	18,450	0.03%
2018/06/19	7	40.28	2	40.00	39.75	5	18,457	0.03%
2018/06/15	2	39.93	5.1	39.65	40.00	-3.1	18,233	-0.02%
2018/06/14	5	39.13	0	0.00	38.20	5	17,948	0.03%
2018/06/13	0	0.00	58	38.07	38.90	-58	17,594	-0.33%
2018/06/12	1	37.00	2	37.58	37.65	-1	17,398	-0.01%
2018/06/11	8	37.29	0	0.00	36.85	8	17,491	0.05%
2018/06/08	0.1	37.95	5	38.72	37.95	-4.9	17,661	-0.03%
2018/06/07	4	37.98	2	38.00	37.85	2	17,384	0.01%
2018/06/06	0	0.00	4	38.40	38.00	-4	17,431	-0.02%
2018/06/05	6	37.53	0	0.00	37.50	6	17,499	0.03%
2018/06/04	11	37.25	8.1	37.62	37.60	2.9	17,321	0.02%
2018/06/01	0	0.00	8	34.53	35.70	-8	16,652	-0.05%
2018/05/31	0	0.00	2	32.68	32.50	-2	16,198	-0.01%
2018/05/30	1	32.25	0	0.00	32.30	1	16,880	0.01%
2018/05/29	1	32.30	1	32.35	32.75	0	17,850	0.00%
2018/05/25	1	32.35	0	0.00	32.10	1	18,965	0.01%
2018/05/24	4	32.66	1	33.00	32.60	3	19,129	0.02%
2018/05/23	2	32.28	1	32.45	32.55	1	19,353	0.01%
2018/05/22	13	33.16	0	0.00	32.60	13	19,394	0.07%
2018/05/21	3	33.50	0	0.00	33.50	3	19,442	0.02%
2018/05/18	2	33.88	0	0.00	33.60	2	19,370	0.01%
2018/05/17	1	33.95	1	34.15	33.85	0	19,265	0.00%
2018/05/16	2	33.73	0	0.00	33.80	2	19,165	0.01%
2018/05/15	1	33.85	64	34.48	34.00	-63	19,094	-0.33%
2018/05/14	76	33.64	0	0.00	33.35	76	18,926	0.40%
2018/05/11	0	0.00	4	34.50	34.80	-4	18,371	-0.02%
2018/05/10	3	34.00	0	0.00	34.10	3	18,209	0.02%
2018/05/09	0	0.00	13	33.90	33.90	-13	18,001	-0.07%
2018/05/08	5	32.81	4	33.48	33.50	1	17,997	0.01%
2018/05/07	24	33.20	4	33.08	33.25	20	17,972	0.11%
2018/05/04	7	32.02	1	32.30	32.25	6	17,775	0.03%
2018/05/03	7	32.95	20	33.00	32.75	-13	17,692	-0.07%
2018/05/02	5	33.65	0	0.00	33.80	5	17,796	0.03%
2018/04/30	4	33.69	20	33.97	34.00	-16	17,715	-0.09%
2018/04/27	0	0.00	1	31.90	32.80	-1	17,368	-0.01%
2018/04/26	10	31.62	2	32.85	31.75	8	17,300	0.05%
2018/04/25	1	32.45	12	32.43	32.40	-11	17,058	-0.06%
2018/04/24	33	31.48	0	0.00	31.35	33	16,798	0.20%
2018/04/23	0	0.00	1	34.70	34.75	-1	16,371	-0.01%
2018/04/20	0	0.00	5	33.43	32.70	-5	15,968	-0.03%
2018/04/19	0	0.00	2	32.50	33.20	-2	15,831	-0.01%
2018/04/17	2	30.15	0	0.00	30.05	2	15,607	0.01%
2018/04/16	3	31.00	1	31.00	30.40	2	15,837	0.01%
2018/04/12	3	31.57	1	32.05	31.75	2	16,733	0.01%
2018/04/11	0	0.00	1	32.25	32.40	-1	17,304	-0.01%
2018/04/10	0	0.00	3	31.85	31.60	-3	17,095	-0.02%
2018/04/09	2	31.83	4	32.00	32.50	-2	16,695	-0.01%
2018/04/03	3	31.00	12	30.85	30.45	-9	16,402	-0.05%
2018/04/02	0	0.00	3	30.63	30.65	-3	16,248	-0.02%
2018/03/31	0	0.00	5	30.30	29.70	-5	15,958	-0.03%
2018/03/30	0	0.00	1	29.20	29.00	-1	15,797	-0.01%
2018/03/28	0	0.00	5	27.80	27.70	-5	15,615	-0.03%
2018/03/27	0	0.00	3	28.10	28.30	-3	15,603	-0.02%
2018/03/26	3	26.92	0	0.00	26.80	3	15,503	0.02%
2018/03/23	6	28.13	0	0.00	28.25	6	15,275	0.04%
2018/03/22	8	28.80	0.2	28.90	29.05	7.8	15,103	0.05%
2018/03/19	2	28.65	0	0.00	28.50	2	14,709	0.01%
2018/03/16	4	29.05	0	0.00	28.90	4	14,564	0.03%
2018/03/15	0	0.00	20	29.70	29.40	-20	14,478	-0.14%
2018/03/14	10	29.35	24	29.71	29.75	-14	14,263	-0.10%
2018/03/13	5	28.30	0	0.00	28.45	5	13,827	0.04%
2018/03/12	4	27.75	0	0.00	28.80	4	13,710	0.03%
2018/03/09	1	27.50	0	0.00	27.50	1	13,492	0.01%
2018/03/07	4	27.90	0	0.00	27.95	4	12,914	0.03%
2018/03/06	13	28.69	0.1	28.65	28.80	12.9	12,618	0.10%
2018/03/05	10	29.80	9	30.17	29.40	1	12,248	0.01%
2018/03/02	4	29.06	18	27.91	28.80	-14	11,497	-0.12%
2018/03/01	0	0.00	21	26.79	27.70	-21	10,438	-0.20%
2018/02/27	20	25.63	1.5	25.12	25.20	18.5	9,336	0.20%
2018/02/26	12	25.33	1	26.10	25.35	11	9,170	0.12%
2018/02/23	0	0.00	1	25.65	25.00	-1	8,916	-0.01%
2018/02/22	0	0.00	3	24.90	24.50	-3	8,601	-0.03%
2018/02/21	0	0.00	4	24.04	24.50	-4	8,393	-0.05%
2018/02/08	0	0.00	1	22.00	22.50	-1	8,076	-0.01%
2018/02/07	1	22.10	0	0.00	22.00	1	8,097	0.01%
2018/02/06	3	22.50	0	0.00	21.30	3	8,053	0.04%
2018/02/05	3	23.00	0	0.00	23.05	3	7,867	0.04%
2018/02/02	0	0.00	3	23.70	23.55	-3	7,844	-0.04%
2018/02/01	3	23.95	0	0.00	23.75	3	7,852	0.04%
2018/01/31	6	23.00	6	24.00	24.40	0	7,812	0.00%
2018/01/26	3	24.00	0	0.00	24.20	3	7,752	0.04%
2018/01/25	1	24.45	1	24.70	24.60	0	8,332	0.00%
2018/01/23	0	0.00	3	23.50	22.85	-3	8,008	-0.04%
2018/01/22	3	23.70	0	0.00	23.55	3	7,906	0.04%
2018/01/17	1	24.20	0	0.00	24.00	1	7,678	0.01%
2018/01/16	3	24.60	0	0.00	24.75	3	7,543	0.04%
2018/01/15	0	0.00	4	24.66	24.90	-4	7,515	-0.05%
2018/01/11	0	0.00	1.5	25.20	25.20	-1.5	7,472	-0.02%
2018/01/10	0	0.00	9	25.54	25.30	-9	7,221	-0.12%
2018/01/09	11	25.06	6	25.22	24.80	5	6,780	0.07%
2018/01/08	10	25.08	10	24.98	24.85	0	6,332	0.00%
2018/01/05	3	23.65	6	22.90	23.50	-3	5,586	-0.05%
2018/01/04	0.4	21.50	0	0.00	21.50	0.4	4,821	0.01%
2018/01/03	3	22.00	0	0.00	21.90	3	4,714	0.06%
2018/01/02	2	21.95	1	22.30	22.00	1	4,589	0.02%

〈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

土銀-台南券商分點個股進出
土銀-台南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

土銀-台南 券商分點個股進出 土銀-台南 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

土銀-台南券商分點個股進出
土銀-台南券商分點全部個股操作績效/獲利分析