大成鋼 (2027)-第一金-光復券商分點個股進出

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
33.00
漲跌
▼0.25
漲幅
-0.75%
成交量
3,384張
產業
上市鋼鐵類股
1803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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/12/10	0	0.00	1	33.65	33.25	-1	8,482	-0.01%
2024/12/09	10	33.50	0	0.00	33.60	10	8,545	0.12%
2024/12/03	5	34.00	0.5	34.15	34.25	4.5	8,485	0.05%
2024/12/02	0.3	34.63	0	0.00	34.35	0.3	8,423	0.00%
2024/11/29	0	0.00	1	34.35	34.70	-1	8,384	-0.01%
2024/11/28	0	0.00	3	35.00	34.60	-3	8,452	-0.04%
2024/11/27	0	0.00	4	35.73	35.20	-4	8,355	-0.05%
2024/11/26	4	35.11	0	0.00	35.30	4	8,137	0.05%
2024/11/25	2	34.55	2	35.10	34.60	0	7,882	0.00%
2024/11/22	0	0.00	1	34.50	34.25	-1	7,809	-0.01%
2024/11/21	1	32.95	0	0.00	33.45	1	7,500	0.01%
2024/11/19	0	0.00	5	34.00	33.45	-5	6,900	-0.07%
2024/11/18	7	34.48	4	34.05	34.45	3	6,480	0.05%
2024/11/12	0.5	35.15	0	0.00	34.70	0.5	5,674	0.01%
2024/11/11	1	35.75	0	0.00	35.50	1	5,597	0.02%
2024/11/08	4	35.33	2	35.00	35.05	2	5,477	0.04%
2024/11/07	9	36.57	10	36.59	35.50	-1	5,377	-0.02%
2024/11/06	2	34.30	0	34.40	34.15	2	4,877	0.04%
2024/10/25	0	0.00	7.3	32.69	32.40	-7.3	5,426	-0.14%
2024/10/17	0	0.00	1	33.90	33.90	-1	6,909	-0.01%
2024/10/11	1	33.80	0	0.00	33.20	1	7,397	0.01%
2024/10/07	1	35.20	0	0.00	35.70	1	7,349	0.01%
2024/10/04	0	0.00	2	35.75	35.60	-2	7,383	-0.03%
2024/10/01	1	34.75	0	0.00	35.30	1	7,377	0.01%
2024/09/27	0	0.00	3	35.85	35.50	-3	7,441	-0.04%
2024/09/26	1	33.75	0	0.00	33.60	1	7,262	0.01%
2024/09/24	0	0.00	0.5	33.65	33.45	-0.5	7,187	-0.01%
2024/09/13	0	0.00	0.1	33.25	33.05	-0.1	7,465	0.00%
2024/09/11	0	0.00	2	32.15	31.90	-2	7,501	-0.03%
2024/09/09	1	33.15	0	0.00	33.15	1	7,537	0.01%
2024/09/05	1	33.80	0	0.00	33.80	1	7,663	0.01%
2024/09/03	1	35.60	0	0.00	35.15	1	7,809	0.01%
2024/09/02	0	0.00	3	36.20	35.65	-3	7,879	-0.04%
2024/08/27	0	0.00	2	35.70	35.85	-2	7,945	-0.03%
2024/08/22	4	35.75	0	0.00	35.80	4	8,110	0.05%
2024/08/20	0	0.00	3	35.05	35.05	-3	8,279	-0.04%
2024/08/15	0	0.00	1	34.95	34.50	-1	9,573	-0.01%
2024/08/13	1	34.55	0	0.00	34.45	1	11,088	0.01%
2024/08/07	1	35.05	0	0.00	35.30	1	11,195	0.01%
2024/08/05	1	34.60	18	35.15	34.20	-17	11,104	-0.15%
2024/08/02	1	38.21	0	0.00	38.20	1	10,904	0.01%
2024/08/01	1	39.25	0	0.00	39.45	1	10,773	0.01%
2024/07/30	0	0.00	5	38.85	39.50	-5	10,558	-0.05%
2024/07/29	5	39.45	0	0.00	39.15	5	10,517	0.05%
2024/07/26	1	39.50	2	39.30	39.60	-1	10,409	-0.01%
2024/07/23	0	0.00	1	39.00	39.50	-1	10,265	-0.01%
2024/07/22	3	38.50	0	0.00	38.95	3	9,969	0.03%
2024/07/19	3	38.80	17.6	38.80	39.00	-14.6	9,743	-0.15%
2024/07/18	10	39.15	8	39.19	39.20	2	9,635	0.02%
2024/07/17	0	0.00	1.2	38.23	38.30	-1.2	9,208	-0.01%
2024/07/16	0	0.00	2	37.75	37.75	-2	9,072	-0.02%
2024/07/12	1	36.85	0	0.00	36.95	1	9,406	0.01%
2024/07/11	0	0.00	14.5	36.27	36.50	-14.5	9,418	-0.15%
2024/07/09	0	0.00	1	36.60	36.65	-1	9,578	-0.01%
2024/07/08	0	0.00	4.9	36.84	37.00	-4.9	9,536	-0.05%
2024/06/26	0	0.00	2	36.15	36.05	-2	9,964	-0.02%
2024/06/24	0	0.00	1	36.60	36.60	-1	10,006	-0.01%
2024/06/20	3	36.70	0	0.00	36.90	3	9,754	0.03%
2024/06/19	2	36.60	0	0.00	36.55	2	9,883	0.02%
2024/06/18	2	36.80	0.4	36.90	36.90	1.6	9,944	0.02%
2024/06/14	1	36.85	8	37.00	36.80	-7	10,100	-0.07%
2024/06/13	1	37.45	0	0.00	37.15	1	10,046	0.01%
2024/06/11	0	38.00	1.4	37.72	37.75	-1.4	10,102	-0.01%
2024/06/05	0	0.00	1	37.50	37.50	-1	9,939	-0.01%
2024/06/03	0	0.00	37.1	38.11	38.15	-37.1	9,999	-0.37%
2024/05/29	2	38.50	2	38.35	38.30	0	9,969	0.00%
2024/05/27	1	38.10	0	0.00	38.45	1	9,781	0.01%
2024/05/24	46	38.30	3	38.40	38.25	43	9,652	0.45%
2024/05/23	6	38.80	4	38.95	39.35	2	9,528	0.02%
2024/05/22	5	39.30	1	39.45	39.30	4	9,230	0.04%
2024/05/21	4	39.84	4.2	39.74	40.05	-0.2	8,857	0.00%
2024/05/20	15	39.63	23.6	40.02	40.05	-8.6	8,250	-0.10%
2024/05/17	0	0.00	3	37.43	37.95	-3	6,952	-0.04%
2024/05/15	0	0.00	19	37.27	37.05	-19	6,700	-0.28%
2024/05/13	21	37.05	1	37.10	37.00	20	6,699	0.30%
2024/05/10	1	36.70	1	37.05	37.15	0	6,706	0.00%
2024/05/08	1	36.90	0	0.00	37.15	1	6,657	0.02%
2024/05/02	0	0.00	0.2	37.45	37.60	-0.2	6,489	0.00%
2024/04/24	2	37.25	0	0.00	37.10	2	6,260	0.03%
2024/04/23	1	37.60	0	0.00	37.80	1	6,238	0.02%
2024/04/22	1	37.50	0	0.00	37.60	1	6,242	0.02%
2024/04/19	1	37.90	5	37.71	37.70	-4	6,156	-0.06%
2024/04/18	4	38.85	2	38.25	37.80	2	5,910	0.03%
2024/04/17	0	0.00	2	37.15	36.95	-2	5,460	-0.04%
2024/04/16	0	0.00	1	36.90	36.70	-1	5,459	-0.02%
2024/04/15	1	37.50	7	37.06	36.70	-6	5,378	-0.11%
2024/04/12	0	0.00	2	36.45	36.50	-2	5,281	-0.04%
2024/04/11	0	0.00	1	36.85	36.65	-1	5,268	-0.02%
2024/04/10	1	37.05	0	0.00	37.00	1	5,292	0.02%
2024/04/09	1	37.55	2	37.62	37.50	-1	5,222	-0.02%
2024/04/08	1	36.25	2	36.35	36.60	-1	5,021	-0.02%
2024/04/03	4	36.16	0	0.00	36.10	4	5,001	0.08%
2024/03/29	5	36.40	0	0.00	36.50	5	4,878	0.10%
2024/03/28	0	0.00	1	37.00	37.10	-1	4,763	-0.02%
2024/03/22	0	0.00	30.5	37.10	37.10	-30.5	5,369	-0.57%
2024/03/21	0	0.00	1.2	36.99	37.15	-1.2	5,672	-0.02%
2024/03/20	0	0.00	8	36.78	36.40	-8	6,326	-0.13%
2024/03/19	0	0.00	6	36.50	36.30	-6	6,232	-0.10%
2024/03/18	30	35.90	3	35.95	35.90	27	6,169	0.44%
2024/03/15	0	0.00	3	35.90	36.30	-3	6,167	-0.05%
2024/03/13	0	0.00	3	35.55	35.70	-3	6,124	-0.05%
2024/03/11	1	35.50	0	0.00	35.60	1	6,087	0.02%
2024/03/06	0	0.00	1.2	36.05	36.05	-1.2	6,233	-0.02%
2024/03/04	0.2	35.90	0	0.00	35.85	0.2	6,250	0.00%
2024/03/01	8	36.16	0	0.00	36.05	8	6,279	0.13%
2024/02/29	0	0.00	0	35.95	35.90	0	6,305	0.00%
2024/02/27	2	35.80	0	0.00	35.80	2	6,304	0.03%
2024/02/26	0	0.00	0	36.15	36.15	0	6,298	0.00%
2024/02/22	1	36.30	2.6	36.40	36.45	-1.6	6,445	-0.03%
2024/02/21	2	36.30	0	0.00	36.30	2	6,463	0.03%
2024/02/20	3	36.50	0	0.00	36.40	3	6,548	0.05%
2024/02/16	0	0.00	10	36.10	36.30	-10	6,801	-0.15%
2024/02/15	1	36.30	5	36.35	36.20	-4	6,797	-0.06%
2024/02/05	2.2	36.36	0	0.00	36.35	2.2	6,770	0.03%
2024/01/31	0	0.00	5	37.06	37.10	-5	6,760	-0.07%
2024/01/29	0	0.00	2.2	37.30	37.40	-2.2	6,774	-0.03%
2024/01/24	1	37.30	0	0.00	37.25	1	6,855	0.01%
2024/01/19	3	36.75	6.1	36.70	36.60	-3.1	6,889	-0.04%
2024/01/18	1	36.55	0	0.00	36.60	1	6,886	0.01%
2024/01/17	0	0.00	1	37.00	36.50	-1	6,886	-0.01%
2024/01/16	1	37.20	0	0.00	37.05	1	6,790	0.01%
2024/01/15	1	37.40	0	0.00	37.40	1	6,745	0.01%
2024/01/10	0	0.00	20	37.78	37.50	-20	6,933	-0.29%
2024/01/09	12	38.53	0	0.00	38.30	12	6,862	0.17%
2024/01/08	0	0.00	0	38.95	38.95	0	6,838	0.00%
2024/01/05	0	0.00	7	38.95	39.00	-7	6,857	-0.10%
2024/01/03	5	39.25	0	0.00	39.25	5	6,890	0.07%
2023/12/28	5	39.45	0	0.00	39.50	5	6,803	0.07%
2023/12/27	10	39.15	0	0.00	39.35	10	6,814	0.15%
2023/12/26	0	0.00	1	39.55	39.50	-1	6,754	-0.01%
2023/12/25	10	39.47	0	0.00	39.45	10	6,760	0.15%
2023/12/22	0	0.00	2	39.20	39.20	-2	6,693	-0.03%
2023/12/21	0	0.00	14	39.49	39.35	-14	6,577	-0.21%
2023/12/20	4	39.80	8	39.94	39.70	-4	6,433	-0.06%
2023/12/18	12	40.09	7.2	39.85	39.75	4.8	5,956	0.08%
2023/12/15	8	39.99	10.4	40.12	39.55	-2.4	5,561	-0.04%
2023/12/14	0	0.00	3	38.45	38.20	-3	4,839	-0.06%
2023/12/13	3	38.23	0	0.00	38.00	3	5,071	0.06%
2023/12/12	1	38.40	0	0.00	38.35	1	5,345	0.02%
2023/12/08	0	0.00	1	38.55	38.40	-1	5,310	-0.02%
2023/12/07	0	0.00	1	38.90	38.80	-1	5,187	-0.02%
2023/12/06	0.3	39.10	0	0.00	39.15	0.3	5,176	0.00%
2023/12/05	4	38.95	0	0.00	38.95	4	5,154	0.08%
2023/12/04	3	38.95	3	39.17	39.25	0	5,231	0.00%
2023/12/01	2.2	39.14	0	0.00	38.85	2.2	5,216	0.04%
2023/11/29	1	38.45	0	0.00	38.50	1	5,235	0.02%
2023/11/28	0	0.00	0.8	38.50	38.65	-0.8	5,256	-0.02%
2023/11/24	3	38.60	0	0.00	38.35	3	5,258	0.06%
2023/11/22	1	38.50	13	38.54	38.60	-12	5,234	-0.23%
2023/11/21	0	0.00	5	38.40	38.50	-5	5,185	-0.10%
2023/11/17	11	38.23	0	0.00	38.10	11	5,070	0.22%
2023/11/16	1	38.10	2	38.03	38.15	-1	5,020	-0.02%
2023/11/13	2	36.80	0	0.00	36.60	2	4,976	0.04%
2023/11/07	0.1	37.25	6	37.20	37.30	-5.9	5,589	-0.10%
2023/11/06	3	37.30	0	0.00	37.15	3	5,629	0.05%
2023/10/30	0	0.00	1	37.00	37.10	-1	6,064	-0.02%
2023/10/24	1	36.25	0	0.00	36.45	1	7,838	0.01%
2023/10/19	0	0.00	1.1	36.84	36.80	-1.1	8,595	-0.01%
2023/10/16	1	37.30	8	37.40	37.35	-7	9,295	-0.08%
2023/10/13	0	0.00	4.2	37.47	37.50	-4.2	9,418	-0.04%
2023/10/11	0	0.00	1	37.20	37.35	-1	9,524	-0.01%
2023/10/06	0	0.00	0.3	36.75	36.75	-0.3	9,518	0.00%
2023/10/04	0	0.00	1	36.25	36.45	-1	9,591	-0.01%
2023/09/27	0	0.00	1	36.95	36.95	-1	9,641	-0.01%
2023/09/26	2	37.53	0	0.00	37.45	2	9,665	0.02%
2023/09/22	4	37.60	4	37.90	38.15	0	9,667	0.00%
2023/09/21	7	38.16	8	38.04	37.95	-1	9,652	-0.01%
2023/09/20	0.1	38.40	1	38.45	38.40	-0.9	9,623	-0.01%
2023/09/19	1.4	38.37	3	38.57	38.40	-1.6	9,625	-0.02%
2023/09/18	1	38.70	2	38.75	38.70	-1	9,616	-0.01%
2023/09/15	6	37.20	5.2	37.71	38.50	0.8	9,394	0.01%
2023/09/14	1	36.70	0	0.00	36.75	1	9,158	0.01%
2023/09/13	0	0.00	1	36.35	36.40	-1	9,235	-0.01%
2023/09/12	0	0.00	3	36.20	36.20	-3	9,426	-0.03%
2023/09/08	3	35.90	0	0.00	36.10	3	9,678	0.03%
2023/09/07	0	0.00	1.4	36.03	35.75	-1.4	9,781	-0.01%
2023/09/06	0.6	36.60	0.4	36.70	36.45	0.2	9,722	0.00%
2023/09/04	2	36.75	13.2	36.75	37.20	-11.2	9,828	-0.11%
2023/09/01	0.2	36.75	0	0.00	36.50	0.2	9,728	0.00%
2023/08/28	0	0.00	4	35.85	35.90	-4	10,061	-0.04%
2023/08/25	1.1	36.01	0	0.00	35.90	1.1	10,129	0.01%
2023/08/23	1	36.00	0	0.00	35.95	1	10,120	0.01%
2023/08/18	2	37.25	2	37.35	37.00	0	10,110	0.00%
2023/08/16	6.5	35.91	5	36.30	36.30	1.5	10,040	0.01%
2023/08/15	6	37.08	0	0.00	37.00	6	9,926	0.06%
2023/08/14	1	37.80	0	0.00	37.75	1	9,799	0.01%
2023/08/11	4.1	39.17	1	39.35	39.45	3.1	9,620	0.03%
2023/08/10	1	39.55	0	0.00	39.80	1	9,544	0.01%
2023/08/09	2	39.90	0	0.00	40.05	2	9,515	0.02%
2023/08/08	1	40.10	0	0.00	40.40	1	9,482	0.01%
2023/08/04	4	40.00	0	0.00	40.45	4	9,448	0.04%
2023/08/02	0	0.00	4	40.44	40.15	-4	9,483	-0.04%
2023/08/01	4	39.40	0	0.00	39.40	4	9,383	0.04%
2023/07/31	5	39.23	0.8	39.40	39.50	4.3	9,346	0.05%
2023/07/28	44	39.93	3.3	39.93	39.95	40.8	9,096	0.45%
2023/07/27	7	49.46	27	49.19	49.90	-20	8,302	-0.24%
2023/07/26	1.1	48.96	2	48.98	48.90	-0.9	7,702	-0.01%
2023/07/25	0	0.00	26	48.84	48.95	-26	7,395	-0.35%
2023/07/24	1.3	48.85	0	0.00	48.80	1.3	7,187	0.02%
2023/07/21	18	48.34	0	0.00	48.70	18	7,075	0.25%
2023/07/20	12.2	49.49	4	48.61	49.45	8.2	6,883	0.12%
2023/07/19	6.2	47.61	0	0.00	47.80	6.2	6,469	0.10%
2023/07/18	2	48.00	0	0.00	47.95	2	6,483	0.03%
2023/07/14	2	47.60	0	0.00	47.75	2	6,419	0.03%
2023/07/13	1.2	47.43	0	0.00	47.45	1.2	6,444	0.02%
2023/07/12	0	0.00	25	47.00	47.00	-25	6,470	-0.39%
2023/07/07	0	0.00	5	47.05	47.15	-5	6,701	-0.07%
2023/07/04	15.2	48.10	1	48.00	48.20	14.2	6,685	0.21%
2023/07/03	6	47.90	22	47.60	47.95	-16	6,792	-0.24%
2023/06/30	0	0.00	4	47.39	47.40	-4	6,819	-0.06%
2023/06/26	0	0.00	1	47.50	47.60	-1	6,845	-0.01%
2023/06/19	1	48.05	1	47.90	47.90	0	6,836	0.00%
2023/06/16	0	0.00	2	48.45	48.35	-2	6,840	-0.03%
2023/06/15	2.2	47.90	20.4	47.75	47.95	-18.2	6,728	-0.27%
2023/06/14	1	46.85	4.3	46.89	47.00	-3.3	6,682	-0.05%
2023/06/13	25	46.39	0.5	46.35	46.40	24.5	6,970	0.35%
2023/06/12	0	0.00	16	46.90	46.95	-16	7,263	-0.22%
2023/06/09	0.3	47.35	0	0.00	47.40	0.3	8,323	0.00%
2023/06/07	0.1	46.95	5	46.96	47.00	-4.9	8,554	-0.06%
2023/06/06	0	0.00	2	46.95	46.90	-2	8,634	-0.02%
2023/06/05	10	46.95	14	47.15	46.90	-4	8,690	-0.05%
2023/06/02	0	0.00	8.1	45.55	45.70	-8.1	8,633	-0.09%
2023/05/31	0	0.00	5	45.40	45.10	-5	8,817	-0.06%
2023/05/30	10	45.35	1	45.20	45.25	9	8,776	0.10%
2023/05/26	7	44.95	2	45.05	44.95	5	8,870	0.06%
2023/05/25	1	45.35	0	0.00	45.20	1	8,903	0.01%
2023/05/24	1	45.40	0	0.00	45.60	1	8,931	0.01%
2023/05/23	2	45.58	0	0.00	45.40	2	8,963	0.02%
2023/05/22	0	0.00	5	45.45	45.50	-5	8,960	-0.06%
2023/05/19	3	45.05	1	44.90	45.10	2	9,005	0.02%
2023/05/18	1	44.85	0	0.00	44.85	1	8,996	0.01%
2023/05/17	11	44.73	0	0.00	44.70	11	9,283	0.12%
2023/05/16	1	44.55	0	0.00	44.70	1	9,368	0.01%
2023/05/12	0	0.00	0.4	44.25	43.90	-0.4	9,421	0.00%
2023/05/11	0	0.00	0.4	44.25	44.35	-0.4	9,425	0.00%
2023/05/10	2	44.45	0	0.00	44.60	2	9,459	0.02%
2023/05/09	6	44.69	1	45.00	44.45	5	9,511	0.05%
2023/05/03	1	44.55	4	44.60	44.55	-3	9,806	-0.03%
2023/05/02	1	44.65	2.6	44.80	44.85	-1.6	9,999	-0.02%
2023/04/28	23	44.34	0	0.00	44.45	23	10,123	0.23%
2023/04/26	1	43.05	0.4	43.30	43.25	0.6	10,176	0.01%
2023/04/25	2	43.50	0	0.00	43.40	2	10,141	0.02%
2023/04/21	2	44.35	5	44.40	44.20	-3	10,201	-0.03%
2023/04/20	2	44.85	0.6	45.00	44.85	1.4	10,184	0.01%
2023/04/13	2.2	45.51	0	0.00	45.45	2.2	10,047	0.02%
2023/04/12	1	45.40	29	45.32	45.30	-28	10,044	-0.28%
2023/04/11	1	44.80	0	0.00	44.80	1	9,940	0.01%
2023/04/10	0.2	45.14	2	44.95	44.90	-1.9	9,940	-0.02%
2023/04/07	2	44.85	1	44.90	44.85	1	9,949	0.01%
2023/04/06	5	44.95	1	44.75	44.85	4	10,057	0.04%
2023/03/31	10	45.58	1	45.85	45.50	9	10,114	0.09%
2023/03/30	2.2	45.45	1	45.45	45.60	1.2	10,624	0.01%
2023/03/29	1	45.35	0	0.00	45.40	1	11,252	0.01%
2023/03/28	1	45.65	0	0.00	45.35	1	11,750	0.01%
2023/03/27	1	45.45	0.1	45.50	45.50	1	12,350	0.01%
2023/03/23	1	45.35	0	45.40	45.25	1	13,167	0.01%
2023/03/22	0.2	45.55	1	45.50	45.50	-0.9	13,439	-0.01%
2023/03/20	1	45.25	0	0.00	45.20	1	14,144	0.01%
2023/03/17	0	0.00	10	45.40	45.45	-10	14,211	-0.07%
2023/03/16	2	44.60	11.7	44.61	44.50	-9.7	14,219	-0.07%
2023/03/15	8	46.73	1	45.80	45.80	7	14,140	0.05%
2023/03/14	39.1	47.05	22.7	47.08	46.55	16.4	14,124	0.12%
2023/03/13	0.2	45.00	8	44.94	45.35	-7.8	13,791	-0.06%
2023/03/10	0	0.00	2	44.50	44.40	-2	13,477	-0.01%
2023/03/09	0	0.00	3.1	44.70	44.70	-3.1	13,485	-0.02%
2023/03/08	0	0.00	1	45.10	45.10	-1	13,415	-0.01%
2023/03/07	0	0.00	1	44.70	45.00	-1	13,319	-0.01%
2023/03/06	0	0.00	6.1	44.28	44.50	-6.1	13,125	-0.05%
2023/03/03	2	43.55	0	0.00	43.60	2	12,992	0.02%
2023/03/02	2	43.35	0	0.00	43.40	2	13,007	0.02%
2023/02/23	1	43.50	10	43.55	43.60	-9	13,118	-0.07%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	5	43.35	0	0.00	43.45	5	13,412	0.04%
2023/02/20	3	43.43	0	0.00	43.50	3	13,750	0.02%
2023/02/17	3.1	42.72	0	0.00	42.80	3.1	14,206	0.02%
2023/02/16	3.1	43.15	22	43.10	43.10	-19	14,818	-0.13%
2023/02/15	3	42.85	0.1	43.50	42.90	2.9	14,935	0.02%
2023/02/14	0	0.00	1	43.85	43.95	-1	14,645	-0.01%
2023/02/10	1	44.00	5	44.34	43.80	-4	14,750	-0.03%
2023/02/07	1	44.35	2	44.20	44.35	-1	14,906	-0.01%
2023/02/06	0	0.00	1	44.20	43.95	-1	14,902	-0.01%
2023/02/03	1	44.30	3	44.25	44.20	-2	14,902	-0.01%
2023/02/02	0	0.00	3	44.43	44.95	-3	14,847	-0.02%
2023/02/01	4	44.80	1	45.50	44.90	3	14,751	0.02%
2023/01/31	14	44.61	17	44.76	44.80	-3	14,533	-0.02%
2023/01/30	4	44.11	0	0.00	44.30	4	14,397	0.03%
2023/01/17	0	0.00	12	43.39	43.50	-12	14,281	-0.08%
2023/01/13	1	43.20	0	0.00	43.00	1	14,313	0.01%
2023/01/12	0	0.00	6	43.45	43.40	-6	14,410	-0.04%
2023/01/11	2	43.30	2	43.30	43.20	0	14,393	0.00%
2023/01/10	2	42.95	5	43.20	42.90	-3	14,346	-0.02%
2023/01/09	1	42.65	3	42.70	42.75	-2	14,339	-0.01%
2023/01/06	0	0.00	5	42.35	42.30	-5	14,457	-0.03%
2023/01/05	2	42.70	0	0.00	42.25	2	14,714	0.01%
2023/01/03	0	0.00	0.2	42.20	42.60	-0.2	14,803	0.00%
2022/12/30	1	42.30	0	0.00	42.40	1	14,786	0.01%
2022/12/29	0	0.00	5	41.30	41.35	-5	14,795	-0.03%
2022/12/28	1	42.20	4	42.11	41.65	-3	14,922	-0.02%
2022/12/26	16	42.33	0	0.00	42.10	16	15,103	0.11%
2022/12/23	8	42.88	6	43.17	43.15	2	15,177	0.01%
2022/12/22	6	42.89	3	43.73	44.00	3	15,033	0.02%
2022/12/21	3	43.05	1.1	42.86	43.00	1.9	14,606	0.01%
2022/12/20	0	0.00	22	41.35	41.50	-22	14,020	-0.16%
2022/12/19	5	42.13	1	42.05	42.00	4	13,648	0.03%
2022/12/16	6	44.25	2	44.33	43.55	4	13,086	0.03%
2022/12/15	12.6	44.70	20	44.96	44.75	-7.5	12,606	-0.06%
2022/12/14	2	43.31	9	43.87	44.20	-7	12,315	-0.06%
2022/12/13	10.5	43.58	23	43.52	43.60	-12.5	12,024	-0.10%
2022/12/12	4	41.78	0	0.00	42.45	4	11,484	0.03%
2022/12/09	1	43.10	10	43.00	43.15	-9	11,255	-0.08%
2022/12/07	3	42.85	1	43.05	43.10	2	11,063	0.02%
2022/12/06	8	43.09	2	43.63	42.80	6	10,897	0.06%
2022/12/05	10.2	42.57	0	0.00	43.30	10.2	10,634	0.10%
2022/12/02	0	0.00	1	40.60	40.50	-1	9,993	-0.01%
2022/12/01	5	40.60	11	40.93	40.50	-6	10,017	-0.06%
2022/11/30	0	0.00	7	40.28	40.25	-7	9,943	-0.07%
2022/11/29	0	0.00	4	39.80	40.15	-4	9,927	-0.04%
2022/11/28	1	39.85	2	39.50	39.55	-1	9,958	-0.01%
2022/11/25	1	40.45	1	40.40	40.00	0	10,050	0.00%
2022/11/24	0	0.00	2	40.07	40.05	-2	10,023	-0.02%
2022/11/23	0	0.00	0	39.95	39.85	0	10,015	0.00%
2022/11/22	1	39.55	0	0.00	39.80	1	10,063	0.01%
2022/11/21	1	39.85	4	40.01	40.15	-3	10,088	-0.03%
2022/11/18	12	40.33	1	41.25	39.90	11	10,079	0.11%
2022/11/16	40	41.58	2	40.80	40.85	38	9,873	0.38%
2022/11/15	0	0.00	6.5	41.57	41.30	-6.5	9,570	-0.07%
2022/11/14	3	40.45	6.1	40.48	40.80	-3.1	9,242	-0.03%
2022/11/10	0	0.00	3	39.35	39.35	-3	9,116	-0.03%
2022/11/08	0	0.00	2.3	39.58	39.45	-2.3	9,820	-0.02%
2022/11/07	0	0.00	13	39.15	39.40	-13	10,501	-0.12%
2022/11/04	0	0.00	0	37.40	37.45	0	10,317	0.00%
2022/11/03	0	0.00	0.1	38.35	37.70	-0.1	10,263	0.00%
2022/11/02	23	38.15	10	38.25	38.05	13	10,278	0.13%
2022/10/31	0	0.00	10	37.70	37.75	-10	10,240	-0.10%
2022/10/28	0	38.00	0	0.00	37.80	0	10,252	0.00%
2022/10/27	0	0.00	0	38.80	38.85	0	10,283	0.00%
2022/10/26	21.2	38.32	0	0.00	38.15	21.2	10,434	0.20%
2022/10/25	1	38.25	9	38.61	38.75	-8	10,655	-0.08%
2022/10/24	1	38.75	1.2	39.15	38.70	-0.2	10,661	0.00%
2022/10/21	0.1	38.60	0.1	38.60	38.45	0	10,610	0.00%
2022/10/20	4	37.55	1	38.50	38.65	3	10,581	0.03%
2022/10/19	1	38.15	0	0.00	38.15	1	10,544	0.01%
2022/10/18	5	38.95	0	0.00	38.90	5	10,689	0.05%
2022/10/17	8	38.41	0	0.00	39.10	8	10,730	0.07%
2022/10/14	0	38.70	7	39.27	39.10	-7	10,733	-0.07%
2022/10/13	4	37.95	4	39.31	37.20	0	10,777	0.00%
2022/10/12	0	0.00	2	38.90	39.00	-2	10,866	-0.02%
2022/10/11	2	38.30	4	38.73	38.45	-2	10,944	-0.02%
2022/10/07	0	0.00	9	39.16	39.20	-9	10,890	-0.08%
2022/10/06	2	38.90	7.4	38.84	39.20	-5.4	10,921	-0.05%
2022/10/05	9.2	39.19	5	39.70	39.20	4.2	10,898	0.04%
2022/10/04	6	38.45	3	38.77	39.30	3	10,783	0.03%
2022/10/03	5.1	37.99	3	38.08	38.10	2.1	10,661	0.02%
2022/09/30	0.1	35.90	5	37.20	37.80	-4.9	10,679	-0.05%
2022/09/29	5	35.60	0	0.00	35.90	5	10,539	0.05%
2022/09/28	5.1	37.34	7	37.51	35.25	-1.9	10,558	-0.02%
2022/09/27	6.1	36.95	0	0.00	37.10	6.1	10,453	0.06%
2022/09/23	0	0.00	5.1	39.30	39.00	-5.1	10,523	-0.05%
2022/09/22	0.3	39.00	1	38.40	39.00	-0.7	10,588	-0.01%
2022/09/21	2	39.70	0	0.00	38.85	2	10,574	0.02%
2022/09/20	3	39.30	0	0.00	39.35	3	10,530	0.03%
2022/09/19	0.1	39.60	3	39.20	39.00	-2.9	10,591	-0.03%
2022/09/15	0	0.00	1	39.45	39.60	-1	10,794	-0.01%
2022/09/14	3	39.60	0	0.00	39.55	3	10,933	0.03%
2022/09/13	0	0.00	10	39.95	40.00	-10	11,066	-0.09%
2022/09/12	0.3	39.75	8	39.80	39.85	-7.8	11,356	-0.07%
2022/09/08	0	0.00	6.4	38.74	39.10	-6.4	11,407	-0.06%
2022/09/07	1	37.65	3	38.00	37.50	-2	11,508	-0.02%
2022/09/06	0	0.00	0	38.20	37.80	0	11,585	0.00%
2022/09/05	5	38.10	0.3	37.75	37.85	4.7	11,855	0.04%
2022/09/02	4.1	38.20	0	0.00	38.05	4.1	12,013	0.03%
2022/09/01	0.1	38.85	0.5	38.92	38.65	-0.4	11,982	0.00%
2022/08/31	3.1	39.30	0	0.00	39.55	3.1	11,877	0.03%
2022/08/29	8	39.08	0	0.00	39.40	8	11,903	0.07%
2022/08/26	5	40.50	1	40.40	40.45	4	11,929	0.03%
2022/08/25	5	40.50	0	0.00	40.35	5	11,897	0.04%
2022/08/24	0	0.00	5	40.70	40.15	-5	11,867	-0.04%
2022/08/23	1.2	39.76	0.3	39.65	39.85	0.9	11,826	0.01%
2022/08/22	4	40.08	1	40.30	40.15	3	11,853	0.03%
2022/08/19	12	40.54	200	40.55	40.65	-188	11,942	-1.57%	大賣/鉅額交易
2022/08/18	1	40.40	3	40.45	40.65	-2	11,930	-0.02%
2022/08/17	206	39.92	1.1	39.70	39.55	204.9	11,527	1.78%	大買/鉅額交易
2022/08/16	5	39.50	1.3	39.51	39.20	3.8	11,415	0.03%
2022/08/15	5	39.90	2.6	39.89	39.90	2.5	11,331	0.02%
2022/08/12	18	37.63	5	38.70	39.15	13	10,931	0.12%
2022/08/11	0	0.00	5	35.90	35.70	-5	10,485	-0.05%
2022/08/05	0	0.00	5	34.85	34.90	-5	10,838	-0.05%
2022/08/04	3	34.28	0	0.00	34.35	3	11,011	0.03%
2022/08/03	5	34.50	0	0.00	34.50	5	11,353	0.04%
2022/08/02	0	0.00	200.7	35.13	35.10	-200.7	11,533	-1.74%	大賣/鉅額交易
2022/08/01	200	36.27	105	36.02	36.20	95	11,541	0.82%	大買/大賣/
2022/07/29	0.1	34.90	0.3	34.80	34.90	-0.3	11,473	0.00%
2022/07/26	5	35.00	0.3	35.00	35.10	4.7	12,006	0.04%
2022/07/25	0.2	36.20	5	35.90	36.00	-4.8	12,154	-0.04%
2022/07/21	0	0.00	0.4	34.56	35.05	-0.4	12,496	0.00%
2022/07/20	0	0.00	1.7	34.64	34.85	-1.7	13,085	-0.01%
2022/07/19	4	35.83	0.3	36.30	36.05	3.8	13,222	0.03%
2022/07/18	0	0.00	5	34.95	35.10	-5	13,270	-0.04%
2022/07/15	1.1	33.77	0.3	34.00	33.95	0.8	13,581	0.01%
2022/07/14	0.3	33.85	0	0.00	34.35	0.3	14,020	0.00%
2022/07/12	0	0.00	2	34.10	33.80	-2	15,070	-0.01%
2022/07/08	0	0.00	106.2	34.90	35.20	-106.2	17,518	-0.61%	大賣/鉅額交易
2022/07/07	55	33.95	0	0.00	34.15	55	17,960	0.31%
2022/07/06	5	33.30	0	0.00	33.20	5	18,262	0.03%
2022/07/05	1	33.85	6	34.03	34.30	-5	18,742	-0.03%
2022/07/04	0	0.00	5	33.40	33.40	-5	19,064	-0.03%
2022/07/01	0.1	33.80	13	34.19	33.10	-13	19,182	-0.07%
2022/06/30	8.3	34.51	0	0.00	33.85	8.3	19,088	0.04%
2022/06/29	3	35.20	0	0.00	35.25	3	19,044	0.02%
2022/06/27	0	0.00	3.7	35.72	36.25	-3.7	19,247	-0.02%
2022/06/23	100	34.55	10.4	35.01	34.90	89.7	19,826	0.45%
2022/06/22	22	35.75	0	0.00	35.30	22	19,939	0.11%
2022/06/21	2	36.50	23	36.79	37.10	-21	20,052	-0.10%
2022/06/20	3.8	36.51	10.6	35.79	35.40	-6.9	20,063	-0.03%
2022/06/17	2.4	38.04	2	38.30	38.05	0.4	20,080	0.00%
2022/06/16	4.2	39.31	0.6	39.80	38.55	3.6	20,302	0.02%
2022/06/15	0.2	40.25	0.3	40.45	40.05	-0.2	20,177	0.00%
2022/06/14	7.1	40.18	0.3	40.05	40.10	6.8	20,186	0.03%
2022/06/13	1.2	41.82	0	0.00	41.55	1.2	20,189	0.01%
2022/06/07	45	43.55	0	0.00	43.60	45	21,127	0.21%
2022/06/06	0	43.15	0.3	43.05	43.50	-0.3	21,937	0.00%
2022/06/02	0.1	43.20	6	43.09	43.05	-5.9	23,276	-0.03%
2022/05/31	0.3	43.50	0	0.00	43.40	0.3	24,685	0.00%
2022/05/30	2	43.70	0	0.00	43.95	2	25,052	0.01%
2022/05/27	3.1	43.01	0	0.00	43.30	3.1	25,972	0.01%
2022/05/26	6.1	43.13	10	43.10	43.10	-3.9	27,434	-0.01%
2022/05/25	0	43.90	4	43.80	44.00	-4	28,106	-0.01%
2022/05/24	2	44.05	102	44.80	44.10	-100	28,713	-0.35%	大賣/
2022/05/23	0	0.00	13.3	44.76	44.75	-13.3	29,280	-0.05%
2022/05/20	1	43.65	4	44.00	44.00	-3	30,567	-0.01%
2022/05/19	19	42.25	6	42.75	42.80	13	32,307	0.04%
2022/05/18	1	43.60	6	44.54	44.35	-5	32,193	-0.02%
2022/05/17	0	0.00	2.3	43.83	43.40	-2.3	32,340	-0.01%
2022/05/16	1	44.10	1	44.30	43.40	0	32,550	0.00%
2022/05/13	4.3	43.98	0	0.00	44.05	4.3	32,778	0.01%
2022/05/12	0	0.00	0.8	44.45	43.20	-0.8	32,971	0.00%
2022/05/11	21.6	44.33	12.1	44.70	44.20	9.5	33,247	0.03%
2022/05/10	15	42.71	1	43.10	43.25	14	33,356	0.04%
2022/05/09	103.1	43.80	0	0.00	43.70	103.1	33,675	0.31%	大買/鉅額交易
2022/05/06	5.1	44.61	104	44.66	45.00	-98.9	33,997	-0.29%	大賣/
2022/05/05	0.1	45.70	8.3	45.38	45.90	-8.2	34,340	-0.02%
2022/05/04	4	44.35	0	0.00	44.25	4	34,184	0.01%
2022/05/03	1	43.95	1	44.75	44.80	0	34,135	0.00%
2022/04/29	10	44.60	0.3	44.50	44.40	9.8	34,173	0.03%
2022/04/28	3	44.57	5	44.96	44.40	-2	34,662	-0.01%
2022/04/27	10.3	44.42	3	44.73	44.40	7.3	34,657	0.02%
2022/04/26	122.2	47.48	80	46.45	46.20	42.2	34,331	0.12%	大買/
2022/04/25	12.5	48.74	0	0.00	48.50	12.5	33,674	0.04%
2022/04/22	6.1	50.50	2	50.60	50.20	4.1	33,346	0.01%
2022/04/21	20.2	51.51	30.2	51.85	50.60	-10.1	33,109	-0.03%
2022/04/20	30	52.46	20	52.45	52.20	10	32,891	0.03%
2022/04/19	100.1	53.18	3.1	53.64	53.90	97	32,581	0.30%
2022/04/18	15.3	53.95	98	53.84	53.00	-82.8	32,184	-0.26%
2022/04/15	180.1	55.44	172.3	55.82	55.00	7.7	31,634	0.02%	大買/大賣/
2022/04/14	22.2	54.17	173	54.34	54.00	-150.9	30,359	-0.50%	大賣/鉅額交易
2022/04/13	1	53.00	12.1	52.48	53.00	-11.1	29,278	-0.04%
2022/04/12	14	51.32	6.1	51.98	51.70	8	28,859	0.03%
2022/04/11	0	0.00	12	51.49	51.70	-12	28,640	-0.04%
2022/04/08	5	49.35	21.3	50.32	51.00	-16.3	28,184	-0.06%
2022/04/07	3.1	49.53	10	49.80	48.75	-7	27,881	-0.02%
2022/04/06	0	0.00	1	49.65	49.80	-1	27,734	0.00%
2022/03/31	1	49.20	0	0.00	49.00	1	27,783	0.00%
2022/03/30	15.1	49.26	2	48.90	49.35	13.1	27,849	0.05%
2022/03/29	2	49.00	0	49.10	49.00	2	27,771	0.01%
2022/03/28	28.3	49.71	10.2	49.64	49.95	18.1	27,694	0.07%
2022/03/25	0.2	51.70	3	51.93	52.20	-2.8	27,615	-0.01%
2022/03/24	92	51.70	13	51.85	51.70	79	27,879	0.28%
2022/03/23	4	50.53	102	50.80	51.20	-98	28,176	-0.35%	大賣/
2022/03/22	8	51.16	7	51.17	50.90	1	28,074	0.00%
2022/03/21	6	50.28	5.2	50.62	50.20	0.8	27,802	0.00%
2022/03/18	2	49.43	0	0.00	49.40	2	27,719	0.01%
2022/03/17	3.2	49.00	0.2	49.00	49.05	3	28,002	0.01%
2022/03/16	107	48.97	105	49.17	48.65	2	28,087	0.01%	大買/大賣/
2022/03/15	0.1	48.84	0	0.00	48.40	0.1	27,987	0.00%
2022/03/14	100.1	49.60	105	49.79	50.30	-5	28,451	-0.02%	大賣/
2022/03/11	3.2	49.98	11	50.07	49.90	-7.8	28,866	-0.03%
2022/03/10	10.2	49.18	17	49.77	49.75	-6.8	28,819	-0.02%
2022/03/09	11	49.75	5	49.50	49.45	6	28,546	0.02%
2022/03/08	49.4	52.37	115	53.59	50.10	-65.6	27,909	-0.23%	大賣/
2022/03/07	23	52.74	16	53.61	52.70	7	26,610	0.03%
2022/03/04	4.4	53.36	1	53.80	53.30	3.4	25,975	0.01%
2022/03/03	3	53.30	15	53.53	53.70	-12	25,921	-0.05%
2022/03/02	302	54.22	236.2	54.00	53.30	65.9	26,163	0.25%	大買/大賣/
2022/03/01	440.1	53.69	354.3	53.71	53.10	85.8	25,806	0.33%	大買/大賣/
2022/02/25	64	51.77	46.2	52.18	52.40	17.8	25,171	0.07%
2022/02/24	30.3	50.75	6	50.73	50.00	24.3	24,996	0.10%
2022/02/23	17	52.16	12	52.58	52.20	5	24,477	0.02%
2022/02/22	31.9	52.67	23.6	52.41	51.50	8.3	24,043	0.03%
2022/02/21	20	52.89	66.9	51.72	53.00	-46.9	22,923	-0.20%
2022/02/18	0	0.00	16.1	49.23	49.35	-16.1	21,290	-0.08%
2022/02/17	3.1	48.35	0	0.00	48.70	3.1	21,620	0.01%
2022/02/16	30.1	48.90	0	0.00	48.60	30.1	21,735	0.14%
2022/02/15	9	49.16	19	49.43	48.85	-10	22,306	-0.04%
2022/02/14	5	48.40	10	48.84	49.00	-5	23,658	-0.02%
2022/02/11	21	49.15	26	49.01	49.00	-5	23,657	-0.02%
2022/02/10	7	49.05	14.3	49.17	49.05	-7.3	24,768	-0.03%
2022/02/09	9	48.73	8	48.73	48.50	1	26,164	0.00%
2022/02/08	6.2	48.04	37	47.96	48.05	-30.8	25,747	-0.12%
2022/02/07	7	46.66	33	46.45	47.50	-26	25,531	-0.10%
2022/01/26	1	44.10	9	44.08	44.10	-8	25,252	-0.03%
2022/01/25	0	0.00	4	44.48	44.20	-4	25,659	-0.02%
2022/01/24	6	44.68	5	45.10	44.70	1	26,549	0.00%
2022/01/21	9	45.82	9	45.84	45.55	0	26,751	0.00%
2022/01/20	1	45.10	22	44.79	45.45	-21	26,341	-0.08%
2022/01/19	5	43.85	0	0.00	43.70	5	26,647	0.02%
2022/01/18	2	44.53	10	44.48	44.35	-8	26,715	-0.03%
2022/01/17	8	44.06	0	0.00	44.20	8	26,777	0.03%
2022/01/14	10	44.35	16	44.68	44.25	-6	27,100	-0.02%
2022/01/13	2	45.20	1.6	45.45	45.15	0.4	27,489	0.00%
2022/01/12	30	44.75	7	44.87	44.55	23	27,455	0.08%
2022/01/11	0	0.00	12	44.11	44.10	-12	27,513	-0.04%
2022/01/10	17	44.02	2	44.05	44.05	15	27,959	0.05%
2022/01/07	23	44.78	2	44.70	44.60	21	28,085	0.07%
2022/01/06	0	0.00	5	45.30	45.20	-5	28,276	-0.02%
2022/01/05	20	45.19	7	45.29	45.05	13	28,627	0.05%
2022/01/04	6	45.27	7	45.40	45.30	-1	28,811	0.00%
2021/12/30	0	0.00	10	46.25	46.25	-10	29,092	-0.03%
2021/12/29	15	46.33	0	0.00	46.35	15	29,190	0.05%
2021/12/28	1	46.15	0	0.00	46.35	1	29,352	0.00%
2021/12/27	5	46.70	3	46.10	46.15	2	29,712	0.01%
2021/12/24	13	46.85	2	46.80	46.80	11	29,868	0.04%
2021/12/23	5	47.30	0	0.00	47.35	5	29,994	0.02%
2021/12/22	10	47.55	0.1	47.50	47.45	9.9	30,262	0.03%
2021/12/21	18	47.95	4	47.99	47.90	14	30,252	0.05%
2021/12/20	4	48.66	17.4	48.73	48.75	-13.4	30,013	-0.04%
2021/12/17	3	48.12	29	48.07	47.65	-26	29,641	-0.09%
2021/12/16	5	46.80	1	47.15	47.10	4	29,247	0.01%
2021/12/15	2	47.20	2	46.90	47.00	0	29,461	0.00%
2021/12/14	32	47.10	6	47.24	46.70	26	29,633	0.09%
2021/12/13	6	47.93	19	48.01	47.90	-13	29,623	-0.04%
2021/12/10	6	47.27	19	47.71	47.00	-13	29,509	-0.04%
2021/12/09	5.1	47.52	1	47.40	47.30	4.1	29,827	0.01%
2021/12/08	24	48.52	40	48.17	47.60	-16	30,311	-0.05%
2021/12/07	1	47.66	34.2	47.24	47.95	-33.2	29,991	-0.11%
2021/12/06	11	46.29	11	46.77	46.20	0	29,525	0.00%
2021/12/03	10	46.20	3	46.80	46.20	7	29,605	0.02%
2021/12/02	0	0.00	8	46.22	46.30	-8	29,860	-0.03%
2021/12/01	6	46.38	6	46.33	46.20	0	29,959	0.00%
2021/11/30	20	46.15	23.1	46.45	46.05	-3.1	30,063	-0.01%
2021/11/29	14	46.18	14	46.59	46.20	0	30,010	0.00%
2021/11/26	27	47.82	24	47.71	47.75	3	30,027	0.01%
2021/11/25	17	47.65	62	47.51	47.65	-45	29,704	-0.15%
2021/11/24	28	47.28	34	47.13	47.05	-6	29,565	-0.02%
2021/11/23	18	45.33	27	45.98	45.65	-9	29,073	-0.03%
2021/11/22	3	44.57	1	44.65	44.65	2	29,884	0.01%
2021/11/19	27	44.33	6.6	44.25	43.70	20.4	30,030	0.07%
2021/11/18	15.2	44.65	2	44.70	44.55	13.2	30,294	0.04%
2021/11/17	15.1	45.15	8	45.39	45.05	7.1	30,370	0.02%
2021/11/16	29	46.86	20	46.73	45.45	9	30,546	0.03%
2021/11/15	24.1	47.02	6	46.88	46.75	18.1	30,484	0.06%
2021/11/12	13	48.84	28	49.63	48.30	-15	31,117	-0.05%
2021/11/11	48	49.96	29.2	48.43	49.40	18.8	31,100	0.06%
2021/11/10	14	46.73	0	0.00	46.75	14	30,032	0.05%
2021/11/09	26	47.17	40	47.51	46.90	-14	30,377	-0.05%
2021/11/08	36	46.02	45.5	45.60	46.35	-9.5	29,604	-0.03%
2021/11/05	2	42.05	0	0.00	42.15	2	28,942	0.01%
2021/11/04	2	42.00	24	42.27	42.55	-22	29,010	-0.08%
2021/11/03	5	41.54	5	41.52	41.75	0	29,328	0.00%
2021/11/02	5.8	40.90	4.8	40.59	40.30	1	29,348	0.00%
2021/11/01	32.1	42.31	6.4	41.39	41.10	25.7	29,188	0.09%
2021/10/29	0.3	44.15	0	0.00	44.15	0.3	28,525	0.00%
2021/10/28	1	44.85	5	45.10	44.95	-4	28,490	-0.01%
2021/10/27	8	44.89	10.1	45.10	45.10	-2.1	28,676	-0.01%
2021/10/26	9	45.49	5	45.26	45.15	4	28,861	0.01%
2021/10/25	0	0.00	5	45.00	45.15	-5	29,402	-0.02%
2021/10/22	40.1	45.57	10	45.37	45.05	30.1	30,261	0.10%
2021/10/21	65	46.36	99	46.40	46.30	-34	30,821	-0.11%
2021/10/20	0	0.00	3	44.58	44.55	-3	31,203	-0.01%
2021/10/19	12.1	44.57	1	44.50	44.50	11.1	31,961	0.03%
2021/10/18	19	45.33	45	45.80	45.00	-26	33,279	-0.08%
2021/10/15	2	44.88	0	0.00	44.90	2	34,479	0.01%
2021/10/14	7	44.64	9	44.68	44.75	-2	35,965	-0.01%
2021/10/13	0	0.00	10	44.68	44.60	-10	38,464	-0.03%
2021/10/12	0	0.00	5	44.60	44.60	-5	39,356	-0.01%
2021/10/08	0	0.00	6.2	44.50	44.55	-6.2	40,508	-0.02%
2021/10/07	5	44.20	8	44.50	44.65	-3	41,538	-0.01%
2021/10/06	5	44.05	0	0.00	44.45	5	43,305	0.01%
2021/10/05	12.1	44.11	36	44.33	44.90	-23.9	45,729	-0.05%
2021/10/04	5	45.00	53	44.50	44.20	-48	46,599	-0.10%
2021/10/01	2	45.03	9	45.06	45.10	-7	47,959	-0.01%
2021/09/30	1	45.65	12.1	45.76	45.85	-11.1	49,915	-0.02%
2021/09/29	3	44.98	3	45.35	45.00	0	51,403	0.00%
2021/09/28	1.9	45.26	6	45.08	45.00	-4.1	53,570	-0.01%
2021/09/27	35	45.61	4	45.86	45.30	31	57,480	0.05%
2021/09/24	4.1	45.86	0	0.00	45.70	4.1	62,167	0.01%
2021/09/23	3	45.55	13	45.88	45.80	-10	69,601	-0.01%
2021/09/22	19	45.65	6	45.85	45.75	13	76,836	0.02%
2021/09/17	8	47.79	2	48.45	47.75	6	80,788	0.01%
2021/09/16	15	48.98	12	48.45	48.40	3	82,968	0.00%
2021/09/15	12	48.48	0	0.00	48.75	12	83,489	0.01%
2021/09/14	25	49.32	1	49.45	49.30	24	84,968	0.03%
2021/09/13	13	50.12	41	50.03	50.50	-28	86,300	-0.03%
2021/09/10	7	48.77	12	49.24	48.75	-5	86,105	-0.01%
2021/09/09	0.1	47.85	11	47.60	47.90	-11	86,148	-0.01%
2021/09/08	21	47.58	6	47.32	47.05	15	86,592	0.02%
2021/09/07	14	49.08	15	49.32	48.35	-1	86,871	0.00%
2021/09/06	1	49.00	22	49.59	49.20	-21	86,924	-0.02%
2021/09/03	11	49.42	11	49.29	48.85	0	87,286	0.00%
2021/09/02	17	49.42	10	50.07	48.60	7	87,905	0.01%
2021/09/01	17	50.62	9	51.16	50.20	8	88,583	0.01%
2021/08/31	3	50.27	5	50.34	50.60	-2	88,670	0.00%
2021/08/30	10.1	50.25	15	50.80	49.95	-4.9	89,428	-0.01%
2021/08/27	14	48.79	29	49.73	50.20	-15	90,186	-0.02%
2021/08/26	53	49.97	59	49.69	49.00	-6	90,929	-0.01%
2021/08/25	8	47.96	16	47.85	48.10	-8	92,275	-0.01%
2021/08/24	21	47.48	38	47.61	48.35	-17	93,545	-0.02%
2021/08/23	6	47.62	52	47.73	47.70	-46	96,102	-0.05%
2021/08/20	36	46.53	5	46.50	46.00	31	97,374	0.03%
2021/08/19	23	47.23	14	47.56	46.55	9	98,081	0.01%
2021/08/18	23.1	46.06	37	47.66	48.55	-13.9	98,353	-0.01%
2021/08/17	37.1	48.98	17	48.89	47.00	20.1	97,910	0.02%
2021/08/16	21.1	51.28	7	50.96	50.40	14.1	97,863	0.01%
2021/08/13	27	52.49	10	52.61	52.30	17	98,613	0.02%
2021/08/12	14	52.18	43	52.63	53.50	-29	99,398	-0.03%
2021/08/11	71.1	52.12	60	52.48	50.90	11.1	100,420	0.01%
2021/08/10	14	51.34	3	51.10	50.90	11	99,818	0.01%
2021/08/09	13	51.70	29	52.13	51.50	-16	101,040	-0.02%
2021/08/06	8	51.11	4	51.45	51.00	4	102,182	0.00%
2021/08/05	14	51.33	6	51.13	50.90	8	103,966	0.01%
2021/08/04	34	52.49	10	53.15	52.20	24	105,230	0.02%
2021/08/03	52	53.23	5	53.42	53.50	47	108,385	0.04%
2021/08/02	4	53.05	33	53.62	54.10	-29	110,971	-0.03%
2021/07/30	72	53.23	32	53.67	52.00	40	111,955	0.04%
2021/07/29	12	52.93	10	53.00	53.60	2	113,192	0.00%
2021/07/28	24.1	51.65	27	52.24	51.30	-2.9	114,079	0.00%
2021/07/27	21.1	51.98	112	51.29	51.60	-90.9	115,128	-0.08%	大賣/
2021/07/26	48.1	53.26	5	53.24	52.80	43.1	116,132	0.04%
2021/07/23	7	55.01	27	55.32	55.20	-20	116,839	-0.02%
2021/07/22	42.1	54.62	22.5	55.29	53.60	19.6	116,605	0.02%
2021/07/21	168	59.42	68	59.69	56.50	100	116,067	0.09%	大買/
2021/07/20	49.3	58.83	15.4	59.14	58.40	33.9	115,458	0.03%
2021/07/19	63	60.40	109.4	60.64	60.00	-46.4	115,103	-0.04%	大賣/
2021/07/16	23	58.47	58	58.82	58.30	-35	115,684	-0.03%
2021/07/15	15.1	57.09	27	56.71	58.50	-11.9	116,177	-0.01%
2021/07/14	36.6	55.01	37	54.74	54.40	-0.4	116,278	0.00%
2021/07/13	110.2	59.29	196.7	57.53	56.30	-86.5	116,504	-0.07%	大買/大賣/
2021/07/12	73	59.23	125	60.63	59.60	-52	116,141	-0.04%	大賣/
2021/07/09	69.3	57.37	51	57.53	56.90	18.3	114,318	0.02%
2021/07/08	56	58.15	241.4	58.41	58.00	-185.4	115,233	-0.16%	大賣/鉅額交易
2021/07/07	67.8	58.20	81	59.58	57.10	-13.2	114,284	-0.01%
2021/07/06	78.1	59.99	45.5	60.41	59.50	32.6	113,346	0.03%
2021/07/05	119.4	61.01	123.1	61.84	60.50	-3.7	112,774	0.00%	大買/大賣/
2021/07/02	323.6	61.20	154	61.83	59.90	169.6	112,517	0.15%	大買/大賣/鉅額交易
2021/07/01	285.7	60.37	283.4	59.98	60.30	2.3	110,796	0.00%	大買/大賣/
2021/06/30	247.4	60.72	360.6	61.72	59.50	-113.2	106,551	-0.11%	大買/大賣/鉅額交易
2021/06/29	274.4	56.18	168.4	56.97	57.90	106	99,335	0.11%	大買/大賣/鉅額交易
2021/06/28	242.4	51.44	205	50.85	52.70	37.4	92,252	0.04%	大買/大賣/
2021/06/25	80.5	48.44	119.5	48.93	47.95	-39	88,275	-0.04%	大賣/
2021/06/24	103	47.01	96	47.13	46.50	7	86,098	0.01%	大買/
2021/06/23	117	46.92	39	47.40	45.80	78	85,332	0.09%	大買/
2021/06/22	43	46.80	165	47.05	48.00	-122	83,604	-0.15%	大賣/鉅額交易
2021/06/21	24	43.94	5	44.05	43.80	19	81,795	0.02%
2021/06/18	13	45.82	5	45.95	45.50	8	81,400	0.01%
2021/06/17	35	46.09	28	46.83	45.95	7	80,959	0.01%
2021/06/16	42	46.21	24	46.81	45.75	18	80,404	0.02%
2021/06/15	5	45.70	7	46.61	47.05	-2	79,901	0.00%
2021/06/11	42	46.14	25	46.57	45.95	17	79,516	0.02%
2021/06/10	46	45.62	48	45.28	46.55	-2	79,163	0.00%
2021/06/09	31	46.41	12	46.65	45.75	19	78,380	0.02%
2021/06/08	30	48.15	38	48.59	47.80	-8	77,628	-0.01%
2021/06/07	99	47.19	18	47.85	47.60	81	77,228	0.10%
2021/06/04	75	48.86	36	49.60	48.60	39	76,205	0.05%
2021/06/03	52	49.11	27	49.44	48.80	25	75,253	0.03%
2021/06/02	59	49.02	122.5	49.37	49.05	-63.5	74,534	-0.09%	大賣/
2021/06/01	20	46.86	46	47.11	47.90	-26	72,757	-0.04%
2021/05/31	113	47.64	75	47.98	46.00	38	72,920	0.05%	大買/
2021/05/28	26	44.74	66.1	44.39	44.95	-40.1	70,381	-0.06%
2021/05/27	30	41.14	58	41.62	40.90	-28	69,091	-0.04%
2021/05/26	2.1	39.84	22	40.53	40.70	-20	68,443	-0.03%
2021/05/25	24.1	39.60	5	40.77	39.75	19.1	67,979	0.03%
2021/05/24	22	39.93	9	40.03	40.20	13	67,863	0.02%
2021/05/21	32	40.14	31	40.17	40.30	1	67,958	0.00%
2021/05/20	29	39.65	7	39.99	39.50	22	66,983	0.03%
2021/05/19	35.5	40.55	33	40.82	41.50	2.5	65,721	0.00%
2021/05/18	3	37.45	20	37.22	37.75	-17	64,142	-0.03%
2021/05/17	24	34.25	40	34.56	34.35	-16	63,937	-0.03%
2021/05/14	77	38.39	32	37.38	37.40	45	62,629	0.07%
2021/05/13	101	39.96	42	39.86	39.35	59	60,892	0.10%	大買/
2021/05/12	55.5	44.23	14	44.49	43.70	41.5	58,931	0.07%
2021/05/11	75	50.86	16	53.06	48.55	59	57,459	0.10%
2021/05/10	22	51.81	97.2	51.14	53.00	-75.2	54,145	-0.14%
2021/05/07	42	49.32	36	50.35	49.40	6	51,262	0.01%
2021/05/06	32	48.61	45	48.51	49.45	-13	49,859	-0.03%
2021/05/05	10	45.72	21	46.90	45.95	-11	48,126	-0.02%
2021/05/04	55	45.21	53	48.78	43.70	2	46,697	0.00%
2021/05/03	27	49.32	31	49.73	48.45	-4	45,015	-0.01%
2021/04/29	13	47.70	31	47.85	48.00	-18	43,382	-0.04%
2021/04/28	18	46.45	16	46.43	46.45	2	41,922	0.00%
2021/04/27	34	48.16	7	48.88	47.85	27	41,642	0.06%
2021/04/26	29	47.90	104	47.71	48.70	-75	40,781	-0.18%	大賣/
2021/04/23	37	46.26	20	46.91	45.70	17	39,893	0.04%
2021/04/22	71	50.98	27.3	50.60	48.30	43.7	38,942	0.11%
2021/04/21	61	45.86	46	46.00	48.00	15	35,741	0.04%
2021/04/20	55	45.43	23	45.30	46.50	32	34,540	0.09%
2021/04/19	32	45.36	37.2	45.47	46.05	-5.2	33,267	-0.02%
2021/04/16	21	41.49	31.1	41.57	41.90	-10.1	31,918	-0.03%
2021/04/15	27.1	40.34	12.3	40.55	40.15	14.9	30,497	0.05%
2021/04/14	50.3	40.02	64	40.31	39.95	-13.8	30,141	-0.05%
2021/04/13	27	40.06	11	40.23	39.55	16	28,521	0.06%
2021/04/12	48.2	40.73	48	40.80	40.80	0.2	28,017	0.00%
2021/04/09	23	39.01	29	38.91	38.50	-6	26,927	-0.02%
2021/04/08	33	39.39	36	39.63	39.35	-3	26,031	-0.01%
2021/04/07	28	36.98	61	37.15	37.85	-33	24,214	-0.14%
2021/04/06	6	34.45	31.1	34.35	34.45	-25.1	22,297	-0.11%
2021/04/01	46	31.47	35	31.32	31.35	11	22,073	0.05%
2021/03/31	69	31.42	56.3	31.59	31.35	12.7	22,107	0.06%
2021/03/30	12	30.94	10	30.80	31.10	2	21,953	0.01%
2021/03/29	9	30.48	17	30.66	30.50	-8	22,022	-0.04%
2021/03/26	2	29.68	4	29.78	29.80	-2	23,036	-0.01%
2021/03/25	2	29.55	1	29.70	29.65	1	23,726	0.00%
2021/03/24	4	29.41	22	29.36	29.40	-18	24,143	-0.07%
2021/03/23	0	0.00	53	29.89	29.90	-53	24,409	-0.22%
2021/03/22	5	29.59	86	29.30	29.70	-81	24,926	-0.32%
2021/03/19	2	29.35	1	29.60	29.35	1	25,487	0.00%
2021/03/18	13	29.78	2	29.68	29.75	11	25,978	0.04%
2021/03/17	5	29.50	7	29.53	29.70	-2	26,973	-0.01%
2021/03/16	9	29.50	55	29.78	29.55	-46	28,297	-0.16%
2021/03/15	9	30.38	11.2	30.41	30.35	-2.2	28,818	-0.01%
2021/03/12	14	30.36	8	30.46	30.60	6	29,225	0.02%
2021/03/11	27	30.88	26	30.94	30.60	1	30,507	0.00%
2021/03/10	5	30.37	7	30.41	30.40	-2	31,505	-0.01%
2021/03/09	14	30.37	29	30.64	30.35	-15	32,527	-0.05%
2021/03/08	67	30.18	17	29.91	29.55	50	32,658	0.15%
2021/03/05	115	30.80	18	30.91	30.20	97	32,969	0.29%	大買/
2021/03/04	75	32.91	169	33.00	32.80	-94	33,058	-0.28%	大賣/
2021/03/03	47	30.78	129	31.40	31.60	-82	32,025	-0.26%	大賣/
2021/03/02	94	30.90	98	31.71	30.45	-4	33,205	-0.01%
2021/02/26	187	31.34	484.1	31.19	31.20	-297.1	33,433	-0.89%	大買/大賣/鉅額交易
2021/02/25	10	30.81	106	31.11	30.90	-96	33,046	-0.29%	大賣/
2021/02/24	145.1	30.41	36	30.62	30.35	109.1	33,029	0.33%	大買/鉅額交易
2021/02/23	21	30.84	347	30.84	30.85	-326	32,714	-1.00%	大賣/鉅額交易
2021/02/22	169	29.05	297	29.08	29.45	-128	32,028	-0.40%	大買/大賣/鉅額交易
2021/02/19	28	27.87	39	28.19	28.20	-11	31,837	-0.03%
2021/02/18	170	27.62	44	27.98	27.85	126	31,859	0.40%	大買/鉅額交易
2021/02/17	817	27.04	18	26.49	27.65	799	31,818	2.51%	大買/鉅額交易
2021/02/05	5	25.53	2	25.40	25.50	3	31,545	0.01%
2021/02/04	1	25.75	2	25.83	25.90	-1	31,699	0.00%
2021/02/03	3	25.85	1	25.65	25.70	2	31,928	0.01%
2021/02/02	4	26.16	1	26.05	26.45	3	32,400	0.01%
2021/02/01	2	25.88	11	25.78	26.20	-9	32,775	-0.03%
2021/01/29	4	25.28	12	25.18	25.10	-8	33,013	-0.02%
2021/01/28	16	25.35	10	25.35	25.40	6	33,332	0.02%
2021/01/27	13	25.98	13	26.52	25.80	0	33,894	0.00%
2021/01/26	5	26.66	27	26.82	26.80	-22	35,106	-0.06%
2021/01/25	79	26.47	56	26.66	27.15	23	35,725	0.06%
2021/01/22	19	25.31	5	25.61	25.90	14	36,213	0.04%
2021/01/21	5	26.10	12	26.17	25.90	-7	36,365	-0.02%
2021/01/20	20	25.70	8	26.30	25.85	12	37,058	0.03%
2021/01/19	3	27.32	2	27.50	27.10	1	36,744	0.00%
2021/01/18	7	27.57	5.3	27.32	27.45	1.7	36,641	0.00%
2021/01/15	3	27.77	309	27.93	27.95	-306	36,487	-0.84%	大賣/鉅額交易
2021/01/14	4	28.88	3	28.90	28.65	1	36,265	0.00%
2021/01/13	19.3	28.95	1	28.50	28.65	18.3	36,306	0.05%
2021/01/12	7	30.13	0	0.00	29.65	7	35,776	0.02%
2021/01/11	12	30.54	2	30.70	30.85	10	35,532	0.03%
2021/01/08	1	30.65	31.1	30.58	30.85	-30.1	35,398	-0.09%
2021/01/07	23	30.72	68	30.62	30.80	-45	35,250	-0.13%
2021/01/06	44	31.16	47	30.71	29.90	-3	34,962	-0.01%
2021/01/05	1	31.20	71	31.41	30.90	-70	35,339	-0.20%
2021/01/04	2	31.13	56	30.86	31.00	-54	35,400	-0.15%
2020/12/31	16	30.74	30	31.01	31.30	-14	35,206	-0.04%
2020/12/30	12	31.38	157	31.68	30.95	-145	34,896	-0.42%	大賣/鉅額交易
2020/12/29	83	31.01	184	30.88	31.00	-101	34,474	-0.29%	大賣/鉅額交易
2020/12/28	6	30.47	20	30.25	30.25	-14	34,001	-0.04%
2020/12/25	7	30.79	33	31.23	30.65	-26	33,585	-0.08%
2020/12/24	15	31.27	0	0.00	31.10	15	33,198	0.05%
2020/12/23	3	30.87	80	31.56	31.25	-77	32,986	-0.23%
2020/12/22	360	32.19	308	33.23	30.85	52	32,667	0.16%	大買/大賣/
2020/12/21	12	32.41	257	32.28	32.40	-245	31,440	-0.78%	大賣/鉅額交易
2020/12/18	42	31.82	293	31.85	31.85	-251	30,695	-0.82%	大賣/鉅額交易
2020/12/17	142	31.83	35	31.92	32.00	107	30,285	0.35%	大買/鉅額交易
2020/12/16	9	31.81	32	31.73	32.00	-23	29,947	-0.08%
2020/12/15	93	31.27	63	31.67	30.95	30	29,343	0.10%
2020/12/14	59	31.22	7	31.03	30.90	52	28,754	0.18%
2020/12/11	260	31.87	190	32.56	31.35	70	28,210	0.25%	大買/大賣/
2020/12/10	236	32.49	252	33.23	32.10	-16	27,234	-0.06%	大買/大賣/
2020/12/09	148	31.77	305.3	32.03	32.00	-157.3	25,915	-0.61%	大買/大賣/鉅額交易
2020/12/08	136	31.07	54.6	30.99	31.10	81.4	25,320	0.32%	大買/
2020/12/07	239.1	31.46	246	31.74	31.00	-6.9	24,861	-0.03%	大買/大賣/
2020/12/04	415	30.10	187	30.39	30.60	228	23,494	0.97%	大買/大賣/鉅額交易
2020/12/03	106	28.60	269	28.95	29.20	-163	22,316	-0.73%	大買/大賣/鉅額交易
2020/12/02	101.2	27.79	88	28.37	27.80	13.2	21,321	0.06%	大買/
2020/12/01	588.3	27.91	6	28.53	27.95	582.3	20,950	2.78%	大買/鉅額交易
2020/11/30	316	27.77	66.2	28.09	28.10	249.8	20,195	1.24%	大買/鉅額交易
2020/11/27	9	26.44	11	26.74	26.85	-2	19,182	-0.01%
2020/11/26	55	25.95	80	25.84	26.35	-25	18,505	-0.14%
2020/11/25	30	24.84	7	23.88	24.85	23	16,813	0.14%
2020/11/24	21	24.04	0	0.00	23.75	21	16,303	0.13%
2020/11/23	2	23.40	1	24.20	24.30	1	16,140	0.01%
2020/11/20	1	23.90	0	0.00	23.75	1	15,843	0.01%
2020/11/19	0	0.00	8	24.25	24.05	-8	15,636	-0.05%
2020/11/18	0	0.00	7	25.00	24.60	-7	15,415	-0.05%
2020/11/17	12	24.60	30.3	24.56	24.65	-18.3	15,220	-0.12%
2020/11/16	40	24.21	10	24.00	24.15	30	15,186	0.20%
2020/11/13	30	24.32	18	24.30	24.15	12	15,049	0.08%
2020/11/12	26	24.66	17	24.56	24.75	9	14,918	0.06%
2020/11/11	126.3	24.98	7	24.99	24.65	119.3	14,680	0.81%	大買/鉅額交易
2020/11/10	23	24.86	17	24.96	24.90	6	14,494	0.04%
2020/11/09	38	24.69	40	24.65	24.85	-2	13,952	-0.01%
2020/11/06	2	24.05	15	24.33	24.10	-13	13,465	-0.10%
2020/11/05	8.2	24.02	1	23.95	23.85	7.2	13,083	0.06%
2020/11/04	48.5	23.98	12	24.06	24.50	36.5	12,721	0.29%
2020/11/03	49	24.04	50.6	23.81	24.10	-1.6	12,087	-0.01%
2020/11/02	48	22.69	15	22.78	23.15	33	10,669	0.31%
2020/10/30	0	0.00	16	22.13	21.90	-16	9,912	-0.16%
2020/10/29	12	22.90	268	22.90	22.65	-256	9,077	-2.82%	大賣/鉅額交易
2020/10/28	291	23.06	82	23.02	22.90	209	8,635	2.42%	大買/鉅額交易
2020/10/27	9.1	21.52	0	0.00	21.50	9.1	7,762	0.12%
2020/10/22	2	21.25	5	20.95	20.65	-3	7,590	-0.04%
2020/10/21	5	21.40	57	21.26	21.30	-52	7,424	-0.70%
2020/10/19	2	20.90	0	0.00	20.80	2	7,118	0.03%
2020/10/16	0	0.00	2	21.35	21.15	-2	7,049	-0.03%
2020/10/15	0	0.00	2	21.60	21.60	-2	6,976	-0.03%
2020/10/14	2	22.00	0	0.00	22.00	2	6,894	0.03%
2020/10/13	6	22.29	5	22.28	22.30	1	6,791	0.01%
2020/10/12	0	0.00	1	22.00	22.00	-1	6,033	-0.02%
2020/10/07	1	19.55	0	0.00	19.75	1	5,705	0.02%
2020/09/25	12	19.10	0	0.00	18.95	12	6,021	0.20%
2020/09/24	3	19.62	0	0.00	19.10	3	6,006	0.05%
2020/09/23	1	20.00	0	0.00	20.00	1	5,953	0.02%
2020/09/22	6	20.23	0	0.00	20.20	6	5,992	0.10%
2020/09/17	0	0.00	4	21.00	20.75	-4	6,786	-0.06%
2020/09/16	0	0.00	0.1	20.75	20.60	-0.1	7,068	0.00%
2020/09/15	3	20.48	0	0.00	20.50	3	7,356	0.04%
2020/09/14	2	20.65	0	0.00	20.70	2	7,588	0.03%
2020/09/11	7	21.67	1	21.50	21.40	6	7,495	0.08%
2020/09/10	0	0.00	7	22.75	22.90	-7	7,258	-0.10%
2020/09/09	0	0.00	1	22.75	22.85	-1	7,234	-0.01%
2020/09/07	4	22.39	24.3	22.61	22.45	-20.3	7,304	-0.28%
2020/09/04	0	0.00	5	21.75	21.65	-5	7,277	-0.07%
2020/09/03	4	22.20	0	0.00	22.10	4	7,259	0.06%
2020/09/02	1	22.30	0	0.00	22.40	1	7,250	0.01%
2020/08/21	0	0.00	6	21.30	21.35	-6	7,316	-0.08%
2020/08/19	4	21.10	0	0.00	20.85	4	7,141	0.06%
2020/08/17	2	21.25	2	21.60	21.35	0	7,102	0.00%
2020/08/07	10	22.30	0	0.00	22.25	10	6,928	0.14%
2020/08/06	1	22.90	0	0.00	22.70	1	6,895	0.01%
2020/08/05	0	0.00	10	23.30	22.70	-10	6,924	-0.14%
2020/07/29	1	22.50	0	0.00	22.50	1	7,039	0.01%
2020/07/28	11	22.00	0	0.00	22.00	11	7,185	0.15%
2020/07/27	1	23.10	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%
2020/07/17	1	24.70	0	0.00	24.60	1	7,342	0.01%
2020/07/13	4	26.08	3	26.05	26.00	1	7,330	0.01%
2020/07/10	5	26.90	1.5	26.86	26.70	3.5	7,282	0.05%
2020/07/09	0	0.00	5	27.32	27.30	-5	7,226	-0.07%
2020/07/07	0	0.00	1	26.90	26.80	-1	7,175	-0.01%
2020/07/01	0	0.00	1	27.05	27.10	-1	7,375	-0.01%
2020/06/30	2	26.50	4	27.10	27.10	-2	7,451	-0.03%
2020/06/29	2	25.70	0	0.00	26.35	2	7,246	0.03%
2020/06/24	1	25.65	0	0.00	26.05	1	6,930	0.01%
2020/06/23	2	25.23	0	0.00	25.40	2	6,650	0.03%
2020/06/22	17	25.84	0	0.00	25.25	17	6,309	0.27%
2020/06/19	4	26.58	0	0.00	26.00	4	6,023	0.07%
2020/06/18	2	26.90	0	0.00	26.95	2	5,733	0.03%
2020/06/15	1	27.10	1	28.35	27.15	0	5,907	0.00%
2020/06/12	7	27.61	0	0.00	27.90	7	5,817	0.12%
2020/06/11	9	27.55	2	27.60	27.55	7	5,802	0.12%
2020/06/09	10	27.85	6	27.83	27.80	4	5,891	0.07%
2020/06/04	1	27.75	0	0.00	27.80	1	6,053	0.02%
2020/06/03	0	0.00	1	27.55	27.40	-1	6,053	-0.02%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/05/29	1	27.05	0	0.00	26.85	1	6,065	0.02%
2020/05/28	3	28.02	1	27.75	27.45	2	6,074	0.03%
2020/05/27	2	27.10	0	0.00	27.10	2	6,063	0.03%
2020/05/26	0	0.00	11	27.22	27.30	-11	6,171	-0.18%
2020/05/21	1	26.65	0	0.00	26.95	1	6,149	0.02%
2020/05/13	1	26.60	0	0.00	26.80	1	5,999	0.02%
2020/05/12	1	26.80	0	0.00	26.80	1	6,009	0.02%
2020/05/08	0	0.00	1	27.10	26.95	-1	5,899	-0.02%
2020/05/06	0	0.00	1	27.10	27.05	-1	5,794	-0.02%
2020/05/05	1	27.35	0	0.00	27.40	1	5,752	0.02%
2020/05/04	0	0.00	2	27.38	27.50	-2	5,677	-0.04%
2020/04/30	1	26.45	0	0.00	26.65	1	5,504	0.02%
2020/04/28	1	26.35	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	1	26.30	26.40	-1	5,454	-0.02%
2020/04/24	1	25.60	1	25.60	25.40	0	5,347	0.00%
2020/04/22	0	25.50	0	0.00	25.50	0	5,315	0.00%
2020/04/17	0.3	25.50	1	25.90	25.50	-0.7	5,337	-0.01%
2020/04/14	0.5	25.55	0	0.00	25.55	0.5	5,247	0.01%
2020/04/10	0	0.00	1	25.45	25.40	-1	5,271	-0.02%
2020/04/08	1	23.90	0	0.00	24.80	1	5,172	0.02%
2020/04/07	12	24.18	0	0.00	24.10	12	5,091	0.24%
2020/04/06	0	0.00	1	24.20	24.30	-1	5,104	-0.02%
2020/04/01	3	25.78	0	0.00	25.00	3	5,046	0.06%
2020/03/31	1	26.45	0	0.00	26.90	1	5,005	0.02%
2020/03/30	1	26.30	0	0.00	26.70	1	5,058	0.02%
2020/03/27	0	0.00	10	27.00	26.70	-10	5,279	-0.19%
2020/03/26	1	26.85	1	26.80	27.10	0	5,517	0.00%
2020/03/24	0	0.00	3	26.93	26.70	-3	5,833	-0.05%
2020/03/23	0.1	25.25	0	0.00	25.30	0.1	5,947	0.00%
2020/03/20	3	25.75	3	25.40	25.65	0	6,001	0.00%
2020/03/19	0	0.00	6	24.89	24.20	-6	5,993	-0.10%
2020/03/18	0.2	26.65	0	0.00	26.85	0.2	6,004	0.00%
2020/03/16	2	28.53	2	28.43	28.05	0	5,917	0.00%
2020/03/13	0	0.00	1	28.90	28.40	-1	5,943	-0.02%
2020/03/12	0	0.00	6	30.05	30.00	-6	5,803	-0.10%
2020/03/09	0	0.00	4	29.70	29.90	-4	5,685	-0.07%
2020/03/06	1	29.85	0	0.00	30.00	1	5,825	0.02%
2020/03/05	5	30.66	0	0.00	30.75	5	5,798	0.09%
2020/02/27	0	0.00	10	31.85	30.90	-10	5,635	-0.18%
2020/02/26	0	0.00	2	31.70	31.65	-2	5,528	-0.04%
2020/02/24	3	31.23	5	31.24	31.20	-2	5,476	-0.04%
2020/02/21	5	31.35	2	31.25	31.40	3	5,495	0.05%
2020/02/18	0	0.00	3	31.07	30.90	-3	5,541	-0.05%
2020/02/14	5	30.49	0	0.00	30.45	5	5,730	0.09%
2020/02/12	0	0.00	3	29.90	29.85	-3	5,695	-0.05%
2020/02/11	0	0.00	3.7	29.69	29.60	-3.7	5,690	-0.07%
2020/02/07	3	29.25	0	0.00	29.25	3	5,679	0.05%
2020/02/06	3	29.40	3	29.45	29.55	0	5,693	0.00%
2020/02/05	5	29.12	1	29.15	29.10	4	5,720	0.07%
2020/02/04	0	0.00	4	29.50	29.40	-4	5,706	-0.07%
2020/02/03	0	0.00	13	29.25	29.35	-13	5,708	-0.23%
2020/01/30	0	0.00	5	30.00	29.80	-5	5,888	-0.08%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/17	1	31.35	0	0.00	31.45	1	5,772	0.02%
2020/01/15	3	31.63	2	31.85	31.65	1	5,814	0.02%
2020/01/14	4	31.84	0	0.00	31.95	4	5,804	0.07%
2020/01/13	3	31.65	2	31.50	31.95	1	5,823	0.02%
2020/01/10	6	31.24	5	31.20	31.25	1	5,934	0.02%
2020/01/09	5	30.70	0	0.00	30.60	5	5,892	0.08%
2020/01/08	0	0.00	1	31.00	30.50	-1	5,899	-0.02%
2020/01/07	1	31.45	0	0.00	31.25	1	5,859	0.02%
2020/01/06	2	31.40	2	31.20	31.20	0	5,879	0.00%
2020/01/03	3	31.63	5	31.25	31.40	-2	5,842	-0.03%
2019/12/31	0	0.00	1	32.15	32.05	-1	5,811	-0.02%
2019/12/30	1	32.35	0	0.00	32.30	1	5,817	0.02%
2019/12/27	2	31.88	0	0.00	31.85	2	5,766	0.03%
2019/12/26	5	32.08	0	0.00	31.80	5	5,815	0.09%
2019/12/25	6	32.28	5	32.70	32.30	1	5,873	0.02%
2019/12/24	3	32.42	0	0.00	32.60	3	5,872	0.05%
2019/12/23	0	0.00	1	31.85	32.55	-1	5,758	-0.02%
2019/12/20	0	0.00	11	31.78	31.75	-11	5,649	-0.19%
2019/12/18	3	31.37	9	31.45	31.40	-6	5,345	-0.11%
2019/12/17	0	0.00	4	30.65	30.70	-4	5,184	-0.08%
2019/12/16	9.3	30.82	7	30.84	30.85	2.3	5,103	0.04%
2019/12/13	8	30.29	1	30.45	30.45	7	4,980	0.14%
2019/12/12	1.3	29.51	3	29.60	29.55	-1.8	4,829	-0.04%
2019/12/10	11	29.38	6	29.25	29.30	5	4,850	0.10%
2019/12/09	6	30.88	3	30.80	30.75	3	4,738	0.06%
2019/12/06	2	30.40	1	30.45	30.70	1	4,670	0.02%
2019/12/04	3	29.20	10	29.65	29.75	-7	4,502	-0.16%
2019/12/03	0	0.00	5	29.54	29.90	-5	4,430	-0.11%
2019/12/02	13	28.43	0	0.00	28.35	13	4,264	0.30%
2019/11/27	0	0.00	1	29.50	29.50	-1	4,243	-0.02%
2019/11/25	5	29.70	0	0.00	29.60	5	4,188	0.12%
2019/11/22	1	29.70	0	0.00	29.70	1	4,231	0.02%
2019/11/19	0.3	30.25	0	0.00	30.25	0.3	4,450	0.01%
2019/11/18	0	0.00	1	29.40	29.75	-1	4,483	-0.02%
2019/11/14	2	29.05	2	29.90	29.50	0	4,530	0.00%
2019/11/13	2	31.35	1	31.40	30.85	1	4,419	0.02%
2019/11/05	0	0.00	6	32.90	32.90	-6	4,697	-0.13%
2019/11/04	5	32.60	0	0.00	32.55	5	4,700	0.11%
2019/10/31	0.3	32.95	5	32.90	32.90	-4.8	4,690	-0.10%
2019/10/30	5	32.60	0	0.00	32.50	5	4,689	0.11%
2019/10/29	7	32.98	3	34.05	33.25	4	4,613	0.09%
2019/10/25	3	33.55	0	0.00	33.50	3	4,542	0.07%
2019/10/23	0	0.00	3	33.85	33.90	-3	4,556	-0.07%
2019/10/22	3	33.50	0	0.00	33.30	3	4,585	0.07%
2019/10/21	10	33.80	0	0.00	33.60	10	4,619	0.22%
2019/10/18	12	33.40	6	33.30	33.15	6	4,716	0.13%
2019/10/15	0	0.00	1	33.90	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	1	33.80	34.00	-1	4,540	-0.02%
2019/10/09	2	33.45	0	0.00	33.20	2	4,487	0.04%
2019/10/04	3	32.68	2	32.65	32.50	1	4,375	0.02%
2019/09/27	3	34.80	0	0.00	34.75	3	4,071	0.07%
2019/09/26	1	36.00	0	0.00	35.25	1	3,985	0.03%
2019/09/25	10	36.00	3	36.10	36.00	7	3,866	0.18%
2019/09/24	0	0.00	5	38.30	38.05	-5	3,689	-0.14%
2019/09/16	0	0.00	6	39.65	39.95	-6	4,111	-0.15%
2019/09/05	3	38.90	0	0.00	38.75	3	4,448	0.07%
2019/09/02	5	38.85	3	38.75	38.75	2	4,470	0.04%
2019/08/29	10	38.15	1	38.25	38.15	9	4,418	0.20%
2019/08/27	14	38.12	1	38.15	38.10	13	4,431	0.29%
2019/08/26	10	38.80	3	38.85	38.80	7	4,379	0.16%
2019/08/23	5	38.20	0	0.00	38.15	5	4,287	0.12%
2019/08/22	23	39.20	1	39.30	39.20	22	4,191	0.52%
2019/08/21	0	0.00	1	40.50	40.50	-1	4,089	-0.02%
2019/08/20	20	40.55	0	0.00	40.50	20	4,042	0.49%
2019/07/31	1	46.25	0	0.00	46.25	1	4,118	0.02%
2019/07/29	0	0.00	5	46.27	46.50	-5	4,351	-0.11%
2019/07/25	2	45.65	0	0.00	45.70	2	4,338	0.05%
2019/07/24	4	45.99	0	0.00	46.00	4	4,352	0.09%
2019/07/17	0	0.00	6	45.83	45.75	-6	4,206	-0.14%
2019/07/16	0	0.00	1	45.55	45.55	-1	4,203	-0.02%
2019/07/15	0	0.00	5	45.30	45.25	-5	4,246	-0.12%
2019/07/10	3	45.35	0	0.00	45.45	3	4,629	0.06%
2019/07/03	3	45.20	0	0.00	45.20	3	5,084	0.06%
2019/06/26	2	46.38	0	0.00	46.40	2	5,218	0.04%
2019/06/24	4	46.10	1	46.45	46.50	3	5,417	0.06%
2019/06/21	0	0.00	2	46.25	46.40	-2	5,328	-0.04%
2019/06/20	2	45.80	0	0.00	45.80	2	5,183	0.04%
2019/06/17	0	0.00	2	46.05	45.85	-2	5,770	-0.03%
2019/06/10	0	0.00	1	44.20	44.15	-1	6,048	-0.02%
2019/06/05	0	0.00	1	44.20	44.00	-1	6,099	-0.02%
2019/05/27	0	0.00	2	43.85	43.90	-2	6,417	-0.03%
2019/05/24	0	0.00	5	43.95	43.80	-5	6,473	-0.08%
2019/05/23	5	45.35	0	0.00	44.05	5	6,541	0.08%
2019/05/20	0	0.00	10	44.50	43.95	-10	6,497	-0.15%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/15	0	0.00	2	43.90	43.90	-2	6,684	-0.03%
2019/05/14	0	0.00	1	43.70	43.80	-1	6,884	-0.01%
2019/05/09	0	0.00	3	43.85	43.85	-3	7,167	-0.04%
2019/05/08	3	44.15	4	44.34	43.90	-1	7,191	-0.01%
2019/05/07	1	44.35	1	44.25	44.25	0	7,231	0.00%
2019/05/06	10	44.47	5	44.44	44.40	5	7,482	0.07%
2019/05/03	0	0.00	0.1	44.00	44.00	-0.1	7,359	0.00%
2019/04/30	0	0.00	5	43.75	43.85	-5	7,471	-0.07%
2019/04/23	0	0.00	2	43.80	43.80	-2	7,892	-0.03%
2019/04/18	2	43.58	1	43.50	43.70	1	8,276	0.01%
2019/04/16	22	43.64	0	0.00	43.70	22	8,758	0.25%
2019/04/15	2	43.70	1	43.70	43.60	1	8,982	0.01%
2019/04/12	5	43.73	0	0.00	44.00	5	9,087	0.06%
2019/04/11	1	43.90	0	0.00	44.00	1	9,154	0.01%
2019/04/09	0	0.00	8	44.49	44.20	-8	9,093	-0.09%
2019/04/08	4	44.93	0	0.00	44.80	4	9,010	0.04%
2019/03/29	1	45.20	0	0.00	45.45	1	9,629	0.01%
2019/03/28	1	45.00	0	0.00	44.95	1	9,955	0.01%
2019/03/27	1	46.30	0	0.00	45.55	1	9,886	0.01%
2019/03/26	1	46.05	0	0.00	45.55	1	9,681	0.01%
2019/03/25	1	45.65	0.1	46.00	45.95	0.9	9,644	0.01%
2019/03/22	2	46.78	0	0.00	46.15	2	9,617	0.02%
2019/03/21	4.1	47.26	1	47.10	46.80	3.1	9,505	0.03%
2019/03/20	2	46.50	7	46.38	47.25	-5	9,335	-0.05%
2019/03/19	0	0.00	5	45.30	45.30	-5	8,875	-0.06%
2019/03/15	1	43.25	0	0.00	43.90	1	8,722	0.01%
2019/03/12	1	43.65	0	0.00	43.50	1	8,700	0.01%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/07	1	43.60	0	0.00	43.50	1	9,100	0.01%
2019/03/06	2	43.90	0	0.00	43.85	2	9,303	0.02%
2019/03/04	3	44.70	3	44.35	44.70	0	9,893	0.00%
2019/02/27	4	43.93	0	0.00	44.00	4	10,492	0.04%
2019/02/25	0	0.00	7	43.99	43.85	-7	10,606	-0.07%
2019/02/22	4	43.65	0	0.00	43.60	4	10,647	0.04%
2019/02/21	4	43.68	0	0.00	43.80	4	10,561	0.04%
2019/02/20	4	43.74	3	44.00	44.05	1	10,551	0.01%
2019/02/19	6	43.84	0	0.00	43.85	6	10,492	0.06%
2019/02/15	0	0.00	0.1	44.00	44.00	-0.1	10,721	0.00%
2019/02/13	2.1	45.29	2	45.60	45.65	0.1	10,803	0.00%
2019/02/12	3	45.10	2	44.88	45.55	1	10,689	0.01%
2019/01/25	4	44.13	3	44.20	43.85	1	10,632	0.01%
2019/01/24	0	0.00	1	45.65	45.50	-1	10,507	-0.01%
2019/01/22	1	46.20	0	0.00	45.70	1	10,682	0.01%
2019/01/18	0	0.00	0.1	46.65	46.85	-0.1	11,045	0.00%
2019/01/17	5.1	46.49	6	46.75	46.10	-0.9	11,343	-0.01%
2019/01/16	1	46.80	2	46.85	46.80	-1	11,832	-0.01%
2019/01/15	4	47.49	53	46.88	48.00	-49	11,916	-0.41%
2019/01/14	1	47.05	1	47.30	47.55	0	12,217	0.00%
2019/01/11	0	0.00	3	47.45	47.55	-3	12,817	-0.02%
2019/01/10	11	47.32	19	47.57	46.75	-8	13,226	-0.06%
2019/01/09	42	46.81	1	46.80	47.20	41	13,256	0.31%
2019/01/08	3	46.38	2	46.75	46.80	1	13,112	0.01%
2019/01/07	2	44.20	3	44.62	45.00	-1	12,778	-0.01%
2019/01/04	1	43.90	2	43.80	43.80	-1	12,633	-0.01%
2019/01/03	1	43.10	3	43.00	43.30	-2	12,793	-0.02%
2019/01/02	5	42.15	0	0.00	42.40	5	12,962	0.04%
2018/12/27	0	0.00	3	42.30	42.05	-3	13,354	-0.02%
2018/12/26	0	0.00	19	41.78	42.00	-19	13,706	-0.14%
2018/12/25	11	41.56	0	0.00	41.85	11	14,400	0.08%
2018/12/24	28	43.15	3	42.82	42.00	25	14,374	0.17%
2018/12/22	10	44.28	14	43.94	43.35	-4	14,453	-0.03%
2018/12/21	3	43.20	2	43.63	42.85	1	14,682	0.01%
2018/12/18	5	42.00	0	0.00	42.00	5	15,294	0.03%
2018/12/10	5	41.55	0	0.00	42.00	5	17,110	0.03%
2018/12/06	0	0.00	5	41.75	42.00	-5	17,399	-0.03%
2018/12/04	1	43.60	1	43.50	43.05	0	17,561	0.00%
2018/11/30	1	42.90	0	0.00	42.70	1	17,586	0.01%
2018/11/29	1	43.65	1	43.40	42.85	0	17,471	0.00%
2018/11/28	7.3	41.17	3	41.53	42.00	4.3	17,670	0.02%
2018/11/27	8	41.43	2	41.40	42.05	6	17,497	0.03%
2018/11/26	0.3	42.70	0	0.00	43.00	0.3	17,106	0.00%
2018/11/23	0	0.00	3	43.30	42.95	-3	16,518	-0.02%
2018/11/22	0	0.00	1	43.30	42.80	-1	16,619	-0.01%
2018/11/21	2.3	43.51	0	0.00	43.55	2.3	16,659	0.01%
2018/11/20	0	0.00	4	44.30	44.40	-4	16,773	-0.02%
2018/11/19	5	45.00	3	45.00	44.90	2	16,999	0.01%
2018/11/16	2	45.00	7	44.84	44.65	-5	17,340	-0.03%
2018/11/15	8	45.13	5	45.24	44.85	3	17,387	0.02%
2018/11/14	15.2	45.84	9	45.77	45.10	6.2	17,459	0.04%
2018/11/13	4	42.44	1.3	44.10	45.45	2.7	17,434	0.02%
2018/11/12	5	43.90	5	45.14	43.95	0	17,616	0.00%
2018/11/09	1	46.20	1	46.00	45.80	0	17,949	0.00%
2018/11/06	3.1	45.14	1	45.35	44.80	2.1	19,151	0.01%
2018/11/05	8	45.51	0	0.00	45.50	8	19,218	0.04%
2018/11/02	7.2	45.73	11	45.80	45.35	-3.8	19,466	-0.02%
2018/11/01	0	0.00	6	44.24	44.90	-6	19,434	-0.03%
2018/10/31	12	43.68	3	44.00	43.40	9	19,750	0.05%
2018/10/30	2	43.05	8	42.96	43.15	-6	19,967	-0.03%
2018/10/29	12	44.00	7.4	43.62	43.25	4.6	19,877	0.02%
2018/10/26	5.2	44.11	6	43.91	43.30	-0.8	19,683	0.00%
2018/10/25	4.2	44.32	36	43.66	43.20	-31.8	19,475	-0.16%
2018/10/24	19.2	48.07	9	47.48	46.95	10.2	19,131	0.05%
2018/10/23	4	51.08	4.2	50.91	50.90	-0.2	18,589	0.00%
2018/10/22	20	51.97	4	51.63	51.30	16	18,459	0.09%
2018/10/19	8	49.84	25	49.84	51.30	-17	18,041	-0.09%
2018/10/18	13	46.95	24	46.91	48.60	-11	17,362	-0.06%
2018/10/17	12	46.86	10	47.66	46.00	2	16,799	0.01%
2018/10/16	9	47.63	4	48.09	47.80	5	16,704	0.03%
2018/10/15	9	47.70	6	47.83	47.30	3	16,678	0.02%
2018/10/12	2	46.30	9	46.77	47.05	-7	16,635	-0.04%
2018/10/11	11	46.01	6	45.96	45.25	5	16,853	0.03%
2018/10/09	3	49.07	8	48.47	50.20	-5	16,566	-0.03%
2018/10/08	2	50.48	1	49.55	49.00	1	16,293	0.01%
2018/10/05	6	49.32	3	50.40	50.60	3	16,074	0.02%
2018/10/04	1	50.60	2	49.70	51.30	-1	15,838	-0.01%
2018/10/03	12.6	51.18	7	50.03	49.00	5.6	15,498	0.04%
2018/10/01	10.3	52.65	5	52.40	53.10	5.3	14,804	0.04%
2018/09/28	2	53.75	1	53.90	53.50	1	14,574	0.01%
2018/09/27	7	51.94	9	52.97	54.80	-2	14,303	-0.01%
2018/09/26	3	53.20	6	52.35	52.00	-3	14,006	-0.02%
2018/09/25	7	54.33	6	54.20	54.00	1	13,820	0.01%
2018/09/21	13	52.58	5	52.88	53.20	8	13,491	0.06%
2018/09/20	14	51.79	16	51.43	52.50	-2	13,152	-0.02%
2018/09/19	9	48.61	6	48.73	50.30	3	12,459	0.02%
2018/09/18	3	45.98	6	46.18	46.60	-3	11,924	-0.03%
2018/09/17	0	0.00	1	44.90	44.80	-1	11,743	-0.01%
2018/09/14	4	44.46	4	44.39	44.15	0	11,835	0.00%
2018/09/12	2	45.70	1	44.25	44.40	1	11,834	0.01%
2018/09/10	1	42.05	4.1	42.11	42.15	-3.1	11,960	-0.03%
2018/09/07	1.1	43.16	0	0.00	43.00	1.1	12,155	0.01%
2018/09/03	7	43.71	1	43.80	43.00	6	12,843	0.05%
2018/08/31	2.2	46.48	3	46.40	46.40	-0.8	12,800	-0.01%
2018/08/30	1.2	46.46	3	46.45	46.40	-1.8	12,881	-0.01%
2018/08/29	1	46.50	0	0.00	46.40	1	13,091	0.01%
2018/08/28	0	0.00	3	46.95	47.00	-3	13,420	-0.02%
2018/08/27	6.1	45.55	6	45.54	45.50	0.1	14,187	0.00%
2018/08/24	15	45.66	1.5	45.53	45.50	13.5	14,879	0.09%
2018/08/23	1	49.00	0	0.00	49.10	1	14,732	0.01%
2018/08/22	1	49.50	2	48.73	49.00	-1	14,544	-0.01%
2018/08/21	4	47.98	17	48.01	47.85	-13	14,216	-0.09%
2018/08/20	1	48.35	1	47.65	48.35	0	14,206	0.00%
2018/08/17	8	48.45	7	48.26	47.70	1	14,116	0.01%
2018/08/16	3	48.20	7	48.19	47.55	-4	14,007	-0.03%
2018/08/15	18	48.45	16	48.47	48.65	2	13,820	0.01%
2018/08/14	12	46.44	23	47.25	48.60	-11	13,596	-0.08%
2018/08/13	4	44.23	2	43.20	44.20	2	12,965	0.02%
2018/08/10	4	44.40	4	44.54	44.45	0	12,769	0.00%
2018/08/09	3	43.00	2.1	43.50	43.05	0.9	12,528	0.01%
2018/08/08	1	43.70	10	43.13	42.30	-9	12,499	-0.07%
2018/08/07	5	42.53	3	42.58	42.55	2	12,519	0.02%
2018/08/06	7	40.46	4	42.34	43.20	3	12,948	0.02%
2018/08/03	0	0.00	14	39.06	39.90	-14	12,645	-0.11%
2018/08/02	5	38.30	0	0.00	38.45	5	12,563	0.04%
2018/08/01	2	38.00	2	38.55	38.80	0	12,662	0.00%
2018/07/31	5	38.55	3	38.68	38.35	2	12,712	0.02%
2018/07/27	3	38.43	2	38.25	38.20	1	13,018	0.01%
2018/07/25	0	0.00	9	37.99	38.05	-9	13,286	-0.07%
2018/07/24	0	0.00	6	37.23	37.30	-6	13,648	-0.04%
2018/07/23	1	36.40	0	0.00	36.60	1	13,824	0.01%
2018/07/20	14	37.34	0	0.00	37.00	14	14,122	0.10%
2018/07/17	0	0.00	12	38.62	38.75	-12	15,220	-0.08%
2018/07/16	0	0.00	3	37.20	37.25	-3	15,097	-0.02%
2018/07/12	3	36.63	0	0.00	36.50	3	15,573	0.02%
2018/07/04	0	0.00	23	37.35	37.10	-23	16,748	-0.14%
2018/07/03	1	35.70	0	0.00	35.75	1	17,135	0.01%
2018/06/29	1	36.15	0	0.00	36.25	1	17,751	0.01%
2018/06/28	6	36.33	1	36.15	36.15	5	18,103	0.03%
2018/06/27	17	36.81	19	37.08	37.10	-2	18,199	-0.01%
2018/06/26	23	35.80	3	36.55	36.65	20	18,140	0.11%
2018/06/25	4	37.25	6	35.90	36.50	-2	18,113	-0.01%
2018/06/22	10	37.68	11.3	37.84	37.60	-1.3	18,084	-0.01%
2018/06/20	8	39.34	6	38.98	38.60	2	18,450	0.01%
2018/06/19	19	40.43	11	40.55	39.75	8	18,457	0.04%
2018/06/15	1	39.90	11	39.65	40.00	-10	18,233	-0.05%
2018/06/14	2	39.90	14	39.56	38.20	-12	17,948	-0.07%
2018/06/13	16	37.83	3	38.78	38.90	13	17,594	0.07%
2018/06/12	0	0.00	4	37.60	37.65	-4	17,398	-0.02%
2018/06/11	12	36.99	0	0.00	36.85	12	17,491	0.07%
2018/06/08	0	0.00	6	38.62	37.95	-6	17,661	-0.03%
2018/06/07	0	0.00	3	38.23	37.85	-3	17,384	-0.02%
2018/06/06	4	37.95	3	38.13	38.00	1	17,431	0.01%
2018/06/05	15	37.37	9	37.83	37.50	6	17,499	0.03%
2018/06/04	26	37.58	32	37.75	37.60	-6	17,321	-0.03%
2018/06/01	4	35.00	7	34.69	35.70	-3	16,652	-0.02%
2018/05/31	0	0.00	25	32.63	32.50	-25	16,198	-0.15%
2018/05/29	0	0.00	2	32.58	32.75	-2	17,850	-0.01%
2018/05/28	0	0.00	3	31.90	31.90	-3	18,877	-0.02%
2018/05/25	3	32.12	0	0.00	32.10	3	18,965	0.02%
2018/05/24	17	32.81	2	32.80	32.60	15	19,129	0.08%
2018/05/22	5	32.90	1	33.25	32.60	4	19,394	0.02%
2018/05/21	1	33.50	0	0.00	33.50	1	19,442	0.01%
2018/05/18	2	34.20	0	0.00	33.60	2	19,370	0.01%
2018/05/17	1	33.85	0	0.00	33.85	1	19,265	0.01%
2018/05/15	2	34.30	2	34.05	34.00	0	19,094	0.00%
2018/05/14	15	33.64	1	35.35	33.35	14	18,926	0.07%
2018/05/11	2	33.75	3	34.30	34.80	-1	18,371	-0.01%
2018/05/08	2	32.60	2	33.65	33.50	0	17,997	0.00%
2018/05/07	3	32.85	3	32.95	33.25	0	17,972	0.00%
2018/05/03	20	33.20	0	0.00	32.75	20	17,692	0.11%
2018/05/02	2	33.40	0	0.00	33.80	2	17,796	0.01%
2018/04/24	1	31.50	10	31.45	31.35	-9	16,798	-0.05%
2018/04/23	0	0.00	7	34.94	34.75	-7	16,371	-0.04%
2018/04/20	7	32.74	2	33.00	32.70	5	15,968	0.03%
2018/04/19	2	32.78	2	33.18	33.20	0	15,831	0.00%
2018/04/12	3	31.95	0	0.00	31.75	3	16,733	0.02%
2018/04/11	1	31.80	0.6	32.20	32.40	0.4	17,304	0.00%
2018/04/10	5	32.31	6	31.42	31.60	-1	17,095	-0.01%
2018/04/09	14	30.88	2	32.50	32.50	12	16,695	0.07%
2018/04/03	1	31.25	1	31.10	30.45	0	16,402	0.00%
2018/04/02	2	30.58	3	30.78	30.65	-1	16,248	-0.01%
2018/03/31	7	30.03	2	30.08	29.70	5	15,958	0.03%
2018/03/30	3	29.17	20	29.10	29.00	-17	15,797	-0.11%
2018/03/28	3	27.80	0	0.00	27.70	3	15,615	0.02%
2018/03/26	10	27.25	0	0.00	26.80	10	15,503	0.06%
2018/03/23	2	28.03	1	28.30	28.25	1	15,275	0.01%
2018/03/14	10	28.80	0	0.00	29.75	10	14,263	0.07%
2018/03/09	0	0.00	5	28.05	27.50	-5	13,492	-0.04%
2018/03/08	0	0.00	1	28.90	28.60	-1	13,144	-0.01%
2018/03/06	6	28.58	3	29.30	28.80	3	12,618	0.02%
2018/03/05	1	30.15	6	29.63	29.40	-5	12,248	-0.04%
2018/03/02	6	27.73	2.2	28.62	28.80	3.8	11,497	0.03%
2018/03/01	0	0.00	2	27.10	27.70	-2	10,438	-0.02%
2018/02/23	0	0.00	12	25.25	25.00	-12	8,916	-0.13%
2018/02/22	5	24.65	0	0.00	24.50	5	8,601	0.06%
2018/02/21	0	0.00	0.3	24.30	24.50	-0.3	8,393	0.00%
2018/02/12	1	22.30	0	0.00	22.30	1	8,095	0.01%
2018/02/07	10	22.10	10	22.25	22.00	0	8,097	0.00%
2018/02/05	0	0.00	2	22.75	23.05	-2	7,867	-0.03%
2018/02/02	0	0.00	37	23.80	23.55	-37	7,844	-0.47%
2018/02/01	3	23.75	3	24.10	23.75	0	7,852	0.00%
2018/01/31	0	0.00	39	24.20	24.40	-39	7,812	-0.50%
2018/01/26	2	23.85	0	0.00	24.20	2	7,752	0.03%
2018/01/25	0	0.00	5	24.80	24.60	-5	8,332	-0.06%
2018/01/24	0	0.00	2	23.50	24.00	-2	8,182	-0.02%
2018/01/23	4	23.26	0	0.00	22.85	4	8,008	0.05%
2018/01/22	6	23.67	0	0.00	23.55	6	7,906	0.08%
2018/01/19	31	23.99	0	0.00	24.35	31	7,803	0.40%
2018/01/18	3	23.97	0	0.00	23.85	3	7,725	0.04%
2018/01/17	2	24.00	1	24.15	24.00	1	7,678	0.01%
2018/01/16	1	25.00	0	0.00	24.75	1	7,543	0.01%
2018/01/15	0	0.00	8	24.45	24.90	-8	7,515	-0.11%
2018/01/11	1	25.30	4	25.25	25.20	-3	7,472	-0.04%
2018/01/10	0	0.00	3	25.57	25.30	-3	7,221	-0.04%
2018/01/09	7	25.16	1	25.75	24.80	6	6,780	0.09%
2018/01/08	37	25.00	0	0.00	24.85	37	6,332	0.58%
2018/01/05	0	0.00	1	23.65	23.50	-1	5,586	-0.02%
2018/01/03	0	0.00	13	21.76	21.90	-13	4,714	-0.28%
2018/01/02	2	22.25	0	0.00	22.00	2	4,589	0.04%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

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

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼

券商分點績效/獲利分析

第一金-光復券商分點個股進出
第一金-光復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

第一金-光復 券商分點個股進出 第一金-光復 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

第一金-光復券商分點個股進出
第一金-光復券商分點全部個股操作績效/獲利分析