大成鋼 (2027)-玉山-南京東路券商分點個股進出

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
36.05
漲跌
▼0.25
漲幅
-0.69%
成交量
5,614張
產業
上市鋼鐵類股
1800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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	0.1	36.45	1	36.05	36.05	-0.9	9,964	-0.01%
2024/06/25	4.1	36.33	0	0.00	36.30	4.1	10,046	0.04%
2024/06/24	0	0.00	10	36.40	36.60	-10	10,006	-0.10%
2024/06/21	0.1	37.20	0	0.00	36.80	0.1	9,956	0.00%
2024/06/20	15.1	36.68	6.2	36.75	36.90	8.8	9,754	0.09%
2024/06/19	1.1	36.57	0	0.00	36.55	1.1	9,883	0.01%
2024/06/18	1	36.85	3	36.85	36.90	-2	9,944	-0.02%
2024/06/17	3	36.85	0	0.00	37.00	3	10,037	0.03%
2024/06/14	0	37.09	2	36.80	36.80	-2	10,100	-0.02%
2024/06/13	0	37.50	0	0.00	37.15	0	10,046	0.00%
2024/06/12	2.1	37.50	0	0.00	37.65	2.1	10,052	0.02%
2024/06/11	0.2	37.86	0.1	37.80	37.75	0.1	10,102	0.00%
2024/06/07	3	38.27	0	0.00	38.65	3	10,058	0.03%
2024/06/06	0	37.35	3	37.90	38.00	-3	9,981	-0.03%
2024/06/05	0	37.80	0	0.00	37.50	0	9,939	0.00%
2024/06/04	3.1	37.88	0	0.00	37.80	3.1	9,988	0.03%
2024/06/03	0	38.20	5	38.10	38.15	-5	9,999	-0.05%
2024/05/31	3.2	38.31	0	0.00	38.35	3.2	10,013	0.03%
2024/05/30	0	0.00	2.4	38.26	37.95	-2.4	9,967	-0.02%
2024/05/29	2	38.30	0	0.00	38.30	2	9,969	0.02%
2024/05/28	0	38.20	0	0.00	38.15	0	9,928	0.00%
2024/05/27	0	38.40	0.3	38.70	38.45	-0.2	9,781	0.00%
2024/05/24	7.5	38.46	0.1	38.50	38.25	7.3	9,652	0.08%
2024/05/23	2.6	38.61	9	38.54	39.35	-6.4	9,528	-0.07%
2024/05/22	8	39.24	7	39.34	39.30	1	9,230	0.01%
2024/05/21	11	39.97	19	39.91	40.05	-8	8,857	-0.09%
2024/05/20	7.3	39.59	58.1	39.82	40.05	-50.8	8,250	-0.62%
2024/05/17	14	37.66	12	37.63	37.95	2	6,952	0.03%
2024/05/16	4	37.45	0	0.00	37.45	4	6,734	0.06%
2024/05/15	0	37.10	0	0.00	37.05	0	6,700	0.00%
2024/05/14	0	0.00	30.5	37.02	36.95	-30.5	6,680	-0.46%
2024/05/13	1.1	36.95	5.1	37.05	37.00	-4	6,699	-0.06%
2024/05/10	1	36.65	10	37.00	37.15	-9	6,706	-0.13%
2024/05/09	0.6	36.70	2	36.75	36.65	-1.4	6,672	-0.02%
2024/05/06	5	37.02	0	0.00	37.15	5	6,575	0.08%
2024/05/03	1	37.16	0	0.00	37.30	1	6,538	0.02%
2024/05/02	1	36.80	0.2	37.15	37.60	0.8	6,489	0.01%
2024/04/30	1	36.85	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0	0.00	2	37.05	37.25	-2	6,371	-0.03%
2024/04/26	0	0.00	3	36.55	36.65	-3	6,315	-0.05%
2024/04/25	1.5	36.74	0	0.00	36.65	1.5	6,293	0.02%
2024/04/24	6	37.13	0	0.00	37.10	6	6,260	0.10%
2024/04/23	0	37.65	4	37.70	37.80	-4	6,238	-0.06%
2024/04/22	2	37.85	0	0.00	37.60	2	6,242	0.03%
2024/04/19	7	37.65	13	37.52	37.70	-6	6,156	-0.10%
2024/04/18	10	38.02	4	38.30	37.80	6	5,910	0.10%
2024/04/17	0	0.00	1	37.15	36.95	-1	5,460	-0.02%
2024/04/15	6.1	37.35	0	0.00	36.70	6.1	5,378	0.11%
2024/04/11	0.1	36.65	1	36.65	36.65	-0.9	5,268	-0.02%
2024/04/10	14	37.13	0	0.00	37.00	14	5,292	0.27%
2024/04/09	5.1	37.34	17.2	37.09	37.50	-12.2	5,222	-0.23%
2024/04/08	0	36.30	6.5	36.42	36.60	-6.5	5,021	-0.13%
2024/04/03	10	36.49	10	36.15	36.10	0	5,001	0.00%
2024/04/02	1	36.00	0	0.00	36.10	1	4,885	0.02%
2024/03/29	11	36.58	0	0.00	36.50	11	4,878	0.23%
2024/03/28	0	0.00	1	36.90	37.10	-1	4,763	-0.02%
2024/03/26	0	0.00	8	36.28	36.45	-8	4,921	-0.16%
2024/03/25	16.1	36.79	0	0.00	36.70	16.1	5,151	0.31%
2024/03/22	7	37.47	1	37.50	37.10	6	5,369	0.11%
2024/03/21	3	37.00	12	37.13	37.15	-9	5,672	-0.16%
2024/03/20	6	36.48	1.4	36.71	36.40	4.6	6,326	0.07%
2024/03/19	0	0.00	0.4	36.50	36.30	-0.4	6,232	-0.01%
2024/03/15	0	36.15	0	0.00	36.30	0	6,167	0.00%
2024/03/14	2	36.50	0	0.00	36.30	2	6,131	0.03%
2024/03/13	4	35.58	10	35.48	35.70	-6	6,124	-0.10%
2024/03/12	0	0.00	0.2	36.00	36.20	-0.2	6,083	0.00%
2024/03/11	0	35.55	0	0.00	35.60	0	6,087	0.00%
2024/03/08	3.1	35.64	0	0.00	35.45	3.1	6,111	0.05%
2024/03/06	4	36.00	0	0.00	36.05	4	6,233	0.06%
2024/03/05	10	35.90	0	0.00	36.00	10	6,241	0.16%
2024/03/04	10.1	35.95	0	0.00	35.85	10.1	6,250	0.16%
2024/03/01	1	36.00	0	0.00	36.05	1	6,279	0.02%
2024/02/29	0.1	35.85	2	35.90	35.90	-1.9	6,305	-0.03%
2024/02/27	10	36.10	0	0.00	35.80	10	6,304	0.16%
2024/02/26	0	36.35	0	0.00	36.15	0	6,298	0.00%
2024/02/23	4.1	36.30	0	0.00	36.20	4.1	6,355	0.06%
2024/02/20	8.1	36.60	0	0.00	36.40	8.1	6,548	0.12%
2024/02/19	3	36.52	0	0.00	36.75	3	6,756	0.04%
2024/02/16	0.2	36.25	0	0.00	36.30	0.2	6,801	0.00%
2024/02/15	0.1	36.05	0	0.00	36.20	0.1	6,797	0.00%
2024/02/05	2.1	36.41	0	0.00	36.35	2.1	6,770	0.03%
2024/02/01	10	37.00	0	0.00	37.00	10	6,764	0.15%
2024/01/30	2	37.00	0	0.00	36.95	2	6,760	0.03%
2024/01/26	0.1	37.20	0	0.00	37.30	0.1	6,815	0.00%
2024/01/25	0	37.23	0	37.20	37.20	0	6,835	0.00%
2024/01/23	1.1	36.90	20	36.95	37.00	-18.9	6,875	-0.27%
2024/01/22	1	36.70	0	0.00	36.70	1	6,892	0.01%
2024/01/19	16.2	36.61	1.2	36.67	36.60	15	6,889	0.22%
2024/01/18	15	36.50	10	36.70	36.60	5	6,886	0.07%
2024/01/17	11.2	36.54	0	0.00	36.50	11.2	6,886	0.16%
2024/01/16	0.2	37.35	0	0.00	37.05	0.2	6,790	0.00%
2024/01/15	0.3	37.55	0	0.00	37.40	0.3	6,745	0.00%
2024/01/12	4	37.45	0	0.00	37.50	4	6,772	0.06%
2024/01/11	2.5	37.33	0	0.00	37.40	2.5	6,788	0.04%
2024/01/10	2	37.36	0	0.00	37.50	2	6,933	0.03%
2024/01/09	5.4	38.40	0	0.00	38.30	5.4	6,862	0.08%
2024/01/08	0	0.00	1	38.90	38.95	-1	6,838	-0.01%
2024/01/05	0	39.05	0	0.00	39.00	0	6,857	0.00%
2024/01/04	0	0.00	1.2	38.93	39.10	-1.2	6,870	-0.02%
2024/01/03	0.4	39.32	14	39.25	39.25	-13.6	6,890	-0.20%
2023/12/29	1	39.35	0	0.00	39.60	1	6,809	0.01%
2023/12/28	0.1	39.25	0	0.00	39.50	0.1	6,803	0.00%
2023/12/27	0	0.00	1	39.30	39.35	-1	6,814	-0.01%
2023/12/26	1	39.40	0	0.00	39.50	1	6,754	0.01%
2023/12/25	2.1	39.57	1	39.60	39.45	1.1	6,760	0.02%
2023/12/22	14.3	39.23	0	0.00	39.20	14.3	6,693	0.21%
2023/12/21	1	39.35	16	39.50	39.35	-15	6,577	-0.23%
2023/12/20	0	39.90	4	40.05	39.70	-4	6,433	-0.06%
2023/12/19	1	39.70	15	39.04	39.70	-14	6,198	-0.23%
2023/12/18	1	40.25	12	40.20	39.75	-11	5,956	-0.18%
2023/12/15	27	39.95	19	39.93	39.55	8	5,561	0.14%
2023/12/14	4	38.20	22	38.50	38.20	-18	4,839	-0.37%
2023/12/13	16	38.15	0	0.00	38.00	16	5,071	0.32%
2023/12/11	0	38.50	2	38.45	38.40	-2	5,332	-0.04%
2023/12/08	6.3	38.26	0.2	38.40	38.40	6	5,310	0.11%
2023/12/07	1	39.05	1.6	39.04	38.80	-0.6	5,187	-0.01%
2023/12/06	1	39.15	0	0.00	39.15	1	5,176	0.02%
2023/12/05	0	39.10	0	0.00	38.95	0	5,154	0.00%
2023/12/04	1	39.19	2	39.15	39.25	-1	5,231	-0.02%
2023/12/01	3	38.87	0	0.00	38.85	3	5,216	0.06%
2023/11/30	0	0.00	0	38.55	38.65	0	5,124	0.00%
2023/11/29	1.2	38.72	0	0.00	38.50	1.2	5,235	0.02%
2023/11/28	1	38.55	1.5	38.55	38.65	-0.5	5,256	-0.01%
2023/11/27	1	38.05	0	0.00	38.10	1	5,263	0.02%
2023/11/22	2	38.58	0	0.00	38.60	2	5,234	0.04%
2023/11/21	3	38.42	5	38.30	38.50	-2	5,185	-0.04%
2023/11/20	0	38.25	16	38.28	38.05	-16	5,091	-0.31%
2023/11/16	12.3	38.02	3	38.15	38.15	9.3	5,020	0.18%
2023/11/15	1.3	36.85	0.4	37.15	37.05	0.9	4,845	0.02%
2023/11/14	6	36.40	0	0.00	36.50	6	4,922	0.12%
2023/11/13	18.4	36.92	8	36.65	36.60	10.4	4,976	0.21%
2023/11/10	1	37.06	0	0.00	37.00	1	5,138	0.02%
2023/11/09	1	37.40	5.2	37.45	37.30	-4.2	5,274	-0.08%
2023/11/08	1	37.20	1	37.20	37.20	0	5,457	0.00%
2023/11/07	1	37.05	0	0.00	37.30	1	5,589	0.02%
2023/11/06	1	37.20	0	0.00	37.15	1	5,629	0.02%
2023/11/03	0	37.10	0.4	37.30	37.30	-0.4	5,708	-0.01%
2023/11/01	0.1	36.70	0.4	36.85	36.65	-0.3	5,768	-0.01%
2023/10/31	0	0.00	2	37.10	37.05	-2	5,851	-0.03%
2023/10/30	1	36.75	0	0.00	37.10	1	6,064	0.02%
2023/10/27	0.3	36.67	0	0.00	36.70	0.3	6,120	0.00%
2023/10/25	0	36.50	0	0.00	36.90	0	7,181	0.00%
2023/10/23	0	36.20	0	0.00	36.40	0	8,190	0.00%
2023/10/20	2.1	36.19	0.4	36.30	36.15	1.7	8,419	0.02%
2023/10/19	0.4	36.80	0	0.00	36.80	0.4	8,595	0.00%
2023/10/18	0.2	37.00	0	0.00	36.65	0.2	8,901	0.00%
2023/10/16	0	37.50	0	0.00	37.35	0	9,295	0.00%
2023/10/13	1	37.50	0	0.00	37.50	1	9,418	0.01%
2023/10/11	0	36.80	28	37.15	37.35	-27.9	9,524	-0.29%
2023/10/05	0	36.75	0	0.00	36.65	0	9,569	0.00%
2023/10/03	0	36.60	1	36.25	36.15	-1	9,588	-0.01%
2023/10/02	1	36.85	0	0.00	36.65	1	9,602	0.01%
2023/09/28	2	36.93	0	0.00	36.85	2	9,642	0.02%
2023/09/27	2	37.00	2	36.95	36.95	0	9,641	0.00%
2023/09/26	0	0.00	1	37.35	37.45	-1	9,665	-0.01%
2023/09/25	5.1	38.10	0	0.00	38.00	5.1	9,676	0.05%
2023/09/22	2	37.93	1	37.65	38.15	1	9,667	0.01%
2023/09/21	8	38.17	16.4	38.05	37.95	-8.4	9,652	-0.09%
2023/09/20	8	38.51	3	38.40	38.40	5	9,623	0.05%
2023/09/19	6.4	38.50	7	38.46	38.40	-0.6	9,625	-0.01%
2023/09/18	0	0.00	17	38.73	38.70	-17	9,616	-0.18%
2023/09/15	14.2	38.03	2.8	38.22	38.50	11.4	9,394	0.12%
2023/09/14	0	0.00	16	36.59	36.75	-16	9,158	-0.17%
2023/09/13	0.1	36.33	0	0.00	36.40	0.1	9,235	0.00%
2023/09/11	0	36.10	0.6	36.10	36.05	-0.6	9,635	-0.01%
2023/09/07	8.1	35.76	0	0.00	35.75	8.1	9,781	0.08%
2023/09/06	1.5	36.83	0	0.00	36.45	1.5	9,722	0.02%
2023/09/05	2.1	37.33	3	37.35	37.25	-0.9	9,727	-0.01%
2023/09/04	0	36.77	4	36.50	37.20	-4	9,828	-0.04%
2023/09/01	1	36.55	0.1	36.75	36.50	0.9	9,728	0.01%
2023/08/31	3.3	36.43	0	0.00	36.30	3.3	9,783	0.03%
2023/08/30	0.3	36.03	0	0.00	36.25	0.3	10,015	0.00%
2023/08/25	0	36.10	0	0.00	35.90	0	10,129	0.00%
2023/08/24	0.1	35.95	0	0.00	35.95	0.1	10,120	0.00%
2023/08/23	2	35.95	0	0.00	35.95	2	10,120	0.02%
2023/08/22	14	35.97	0	0.00	35.90	14	10,143	0.14%
2023/08/21	0.1	36.61	0	0.00	36.30	0.1	10,124	0.00%
2023/08/17	1	36.45	1	35.70	36.45	0	10,050	0.00%
2023/08/16	1	36.00	0	0.00	36.30	1	10,040	0.01%
2023/08/15	1.1	37.07	0	0.00	37.00	1.1	9,926	0.01%
2023/08/14	3	38.25	11	37.93	37.75	-8	9,799	-0.08%
2023/08/11	4	39.31	0	0.00	39.45	4	9,620	0.04%
2023/08/10	0	39.95	0	0.00	39.80	0	9,544	0.00%
2023/08/09	3	39.83	2	39.98	40.05	1	9,515	0.01%
2023/08/08	0	0.00	1	40.30	40.40	-1	9,482	-0.01%
2023/08/07	2	40.15	1	40.30	40.50	1	9,485	0.01%
2023/08/04	7	40.01	1	40.45	40.45	6	9,448	0.06%
2023/08/02	8.2	40.23	1	39.85	40.15	7.2	9,483	0.08%
2023/08/01	4	39.35	7	39.49	39.40	-3	9,383	-0.03%
2023/07/31	15.1	39.47	1	39.25	39.50	14.1	9,346	0.15%
2023/07/28	22.1	39.96	5	39.92	39.95	17.1	9,096	0.19%
2023/07/27	3.1	49.45	9	49.40	49.90	-5.9	8,302	-0.07%
2023/07/26	3	48.88	2	49.13	48.90	1	7,702	0.01%
2023/07/25	3	48.95	15	48.93	48.95	-12	7,395	-0.16%
2023/07/24	1	48.75	32	48.31	48.80	-31	7,187	-0.43%
2023/07/21	3.1	48.35	0	0.00	48.70	3.1	7,075	0.04%
2023/07/20	2	49.34	9	49.36	49.45	-7	6,883	-0.10%
2023/07/19	20	47.60	0.8	47.80	47.80	19.2	6,469	0.30%
2023/07/17	6	47.88	2	47.93	48.00	4	6,400	0.06%
2023/07/14	5.5	47.89	10	47.88	47.75	-4.5	6,419	-0.07%
2023/07/13	1	47.45	0	0.00	47.45	1	6,444	0.02%
2023/07/12	2	46.90	0.6	47.00	47.00	1.4	6,470	0.02%
2023/07/11	0.5	47.15	0	0.00	47.20	0.5	6,483	0.01%
2023/07/10	0	47.20	1	47.45	47.10	-1	6,561	-0.01%
2023/07/07	4	47.06	0	0.00	47.15	4	6,701	0.06%
2023/07/06	10	47.80	4	47.61	47.50	6	6,724	0.09%
2023/07/05	1.1	48.10	2.1	48.10	48.05	-1	6,681	-0.02%
2023/07/04	0.4	48.20	8	48.11	48.20	-7.6	6,685	-0.11%
2023/07/03	0	47.80	0	0.00	47.95	0	6,792	0.00%
2023/06/29	0	0.00	1	47.70	47.35	-1	6,857	-0.01%
2023/06/28	0	0.00	1	47.55	47.55	-1	6,852	-0.01%
2023/06/27	0	0.00	1	47.80	47.45	-1	6,872	-0.01%
2023/06/26	5	47.50	0	0.00	47.60	5	6,845	0.07%
2023/06/21	1	47.20	1	47.35	47.30	0	6,845	0.00%
2023/06/20	6	47.35	0	0.00	47.50	6	6,847	0.09%
2023/06/19	2	48.50	3	48.10	47.90	-1	6,836	-0.01%
2023/06/16	0	0.00	8	48.51	48.35	-8	6,840	-0.12%
2023/06/15	1.1	47.30	11	47.66	47.95	-9.9	6,728	-0.15%
2023/06/13	6.2	46.43	2	46.35	46.40	4.2	6,970	0.06%
2023/06/12	0.1	47.03	0	0.00	46.95	0.1	7,263	0.00%
2023/06/09	0	0.00	10	46.80	47.40	-10	8,323	-0.12%
2023/06/08	10.1	47.25	12.2	47.23	47.25	-2.1	8,588	-0.02%
2023/06/07	0	0.00	6.3	47.00	47.00	-6.3	8,554	-0.07%
2023/06/06	0	0.00	1.2	46.74	46.90	-1.2	8,634	-0.01%
2023/06/05	0	0.00	7	47.07	46.90	-7	8,690	-0.08%
2023/06/02	1	45.70	22	45.73	45.70	-21	8,633	-0.24%
2023/06/01	5	45.20	0	0.00	45.45	5	8,797	0.06%
2023/05/31	0.1	45.35	10	45.40	45.10	-9.9	8,817	-0.11%
2023/05/26	9	45.00	0	0.00	44.95	9	8,870	0.10%
2023/05/25	6	45.36	3	45.25	45.20	3	8,903	0.03%
2023/05/24	5	45.45	11	45.45	45.60	-6	8,931	-0.07%
2023/05/23	0	45.45	10	45.53	45.40	-10	8,963	-0.11%
2023/05/22	0	0.00	6	45.40	45.50	-6	8,960	-0.07%
2023/05/19	2	44.90	0	0.00	45.10	2	9,005	0.02%
2023/05/18	9	44.86	8	44.83	44.85	1	8,996	0.01%
2023/05/17	1	44.55	0	0.00	44.70	1	9,283	0.01%
2023/05/16	0	0.00	2	44.45	44.70	-2	9,368	-0.02%
2023/05/15	1.1	43.81	0	0.00	44.05	1.1	9,356	0.01%
2023/05/12	1	44.10	0	0.00	43.90	1	9,421	0.01%
2023/05/11	1	44.10	0	0.00	44.35	1	9,425	0.01%
2023/05/10	0	44.55	0	0.00	44.60	0	9,459	0.00%
2023/05/08	8	45.10	17	45.46	45.45	-9	9,438	-0.10%
2023/05/05	0	0.00	4	45.00	45.00	-4	9,411	-0.04%
2023/05/04	2	44.55	0	0.00	44.70	2	9,540	0.02%
2023/05/02	0	0.00	2	44.80	44.85	-2	9,999	-0.02%
2023/04/28	0	0.00	4	44.33	44.45	-4	10,123	-0.04%
2023/04/27	2	43.35	6	43.85	43.85	-4	10,157	-0.04%
2023/04/26	6	43.00	2	43.10	43.25	4	10,176	0.04%
2023/04/25	17	43.69	0	0.00	43.40	17	10,141	0.17%
2023/04/24	0	44.25	0	0.00	44.05	0	10,117	0.00%
2023/04/20	3	44.88	4	45.05	44.85	-1	10,184	-0.01%
2023/04/19	5	45.18	0.2	45.35	45.05	4.9	10,215	0.05%
2023/04/18	1	45.75	0	0.00	45.35	1	10,145	0.01%
2023/04/17	0	0.00	4	45.61	45.70	-4	10,104	-0.04%
2023/04/14	1.2	45.38	1	45.30	45.35	0.2	10,046	0.00%
2023/04/13	7	45.56	1	45.50	45.45	6	10,047	0.06%
2023/04/12	24	45.39	24.7	45.64	45.30	-0.7	10,044	-0.01%
2023/04/11	2	44.88	1	45.00	44.80	1	9,940	0.01%
2023/04/10	6	44.96	3	44.90	44.90	3	9,940	0.03%
2023/04/07	1	44.90	0	0.00	44.85	1	9,949	0.01%
2023/04/06	18	44.93	1	45.40	44.85	17	10,057	0.17%
2023/03/31	1	45.90	1	45.85	45.50	0	10,114	0.00%
2023/03/30	0.1	45.50	0	0.00	45.60	0.1	10,624	0.00%
2023/03/29	0.1	45.45	0	0.00	45.40	0.1	11,252	0.00%
2023/03/28	0	0.00	9	45.52	45.35	-9	11,750	-0.08%
2023/03/24	0	0.00	2	45.40	45.15	-2	12,834	-0.02%
2023/03/23	1	45.50	0	0.00	45.25	1	13,167	0.01%
2023/03/22	1	45.40	3	45.40	45.50	-2	13,439	-0.01%
2023/03/21	2	45.45	2	45.70	45.30	0	13,955	0.00%
2023/03/20	2	45.20	0.5	45.45	45.20	1.5	14,144	0.01%
2023/03/16	2.2	44.67	0	44.75	44.50	2.2	14,219	0.02%
2023/03/15	11	46.46	5	46.01	45.80	6	14,140	0.04%
2023/03/14	31	47.08	40	46.94	46.55	-9	14,124	-0.06%
2023/03/13	6	44.93	8	44.96	45.35	-2	13,791	-0.01%
2023/03/10	1.3	44.46	4	44.55	44.40	-2.7	13,477	-0.02%
2023/03/09	0	0.00	1	44.85	44.70	-1	13,485	-0.01%
2023/03/08	0	0.00	2	44.88	45.10	-2	13,415	-0.01%
2023/03/07	5	45.04	6.5	45.01	45.00	-1.5	13,319	-0.01%
2023/03/06	1	44.50	4	44.53	44.50	-3	13,125	-0.02%
2023/03/03	0	43.40	1	43.50	43.60	-1	12,992	-0.01%
2023/03/02	3	43.02	3	43.10	43.40	0	13,007	0.00%
2023/03/01	7	43.14	3	43.20	43.10	4	13,041	0.03%
2023/02/24	0	0.00	2	43.50	43.50	-2	13,046	-0.02%
2023/02/23	2	43.60	0	0.00	43.60	2	13,118	0.02%
2023/02/22	1	43.25	1	43.00	43.20	0	13,291	0.00%
2023/02/21	0	0.00	10	43.30	43.45	-10	13,412	-0.07%
2023/02/20	3	43.15	0	0.00	43.50	3	13,750	0.02%
2023/02/17	2	42.65	2	42.70	42.80	0	14,206	0.00%
2023/02/16	3	43.13	0	0.00	43.10	3	14,818	0.02%
2023/02/15	9	43.12	0	0.00	42.90	9	14,935	0.06%
2023/02/14	1	43.90	0	0.00	43.95	1	14,645	0.01%
2023/02/10	1	43.95	2	43.95	43.80	-1	14,750	-0.01%
2023/02/08	1	44.25	0	0.00	44.20	1	14,944	0.01%
2023/02/07	3.2	44.08	0	0.00	44.35	3.2	14,906	0.02%
2023/02/06	1	43.80	6	43.90	43.95	-5	14,902	-0.03%
2023/02/03	0.5	44.55	0	0.00	44.20	0.5	14,902	0.00%
2023/02/02	2	44.40	0	0.00	44.95	2	14,847	0.01%
2023/02/01	5	44.18	40	44.18	44.90	-35	14,751	-0.24%
2023/01/31	1.2	44.45	1	44.70	44.80	0.2	14,533	0.00%
2023/01/30	0	0.00	2.1	44.00	44.30	-2.1	14,397	-0.01%
2023/01/17	0	0.00	15	43.35	43.50	-15	14,281	-0.11%
2023/01/16	0	0.00	4	43.41	43.00	-4	14,298	-0.03%
2023/01/13	0	0.00	0.3	43.16	43.00	-0.3	14,313	0.00%
2023/01/12	1	43.55	30	43.56	43.40	-29	14,410	-0.20%
2023/01/11	0	0.00	4	43.53	43.20	-4	14,393	-0.03%
2023/01/10	4	42.95	0.1	43.00	42.90	3.9	14,346	0.03%
2023/01/09	0	0.00	3	42.70	42.75	-3	14,339	-0.02%
2023/01/05	0	0.00	0.1	42.65	42.25	-0.1	14,714	0.00%
2023/01/04	1	42.50	4	42.55	42.70	-3	14,726	-0.02%
2022/12/30	3	42.27	2	42.47	42.40	1	14,786	0.01%
2022/12/29	2	41.15	0	0.00	41.35	2	14,795	0.01%
2022/12/28	4	41.73	0	0.00	41.65	4	14,922	0.03%
2022/12/26	11	42.29	0	0.00	42.10	11	15,103	0.07%
2022/12/23	9	42.89	7	43.15	43.15	2	15,177	0.01%
2022/12/22	4	42.98	11	43.37	44.00	-7	15,033	-0.05%
2022/12/21	11	43.08	0	0.00	43.00	11	14,606	0.08%
2022/12/20	4	41.61	0	0.00	41.50	4	14,020	0.03%
2022/12/19	8	42.31	0	0.00	42.00	8	13,648	0.06%
2022/12/16	20	44.25	2	44.43	43.55	18	13,086	0.14%
2022/12/15	2	44.75	2	44.98	44.75	0	12,606	0.00%
2022/12/14	0	0.00	9	43.96	44.20	-9	12,315	-0.07%
2022/12/13	6	44.13	36	44.15	43.60	-30	12,024	-0.25%
2022/12/09	1	43.40	0	0.00	43.15	1	11,255	0.01%
2022/12/08	0	0.00	2	43.25	43.20	-2	11,166	-0.02%
2022/12/07	31	43.05	3	43.07	43.10	28	11,063	0.25%
2022/12/06	14	43.52	0	43.40	42.80	14	10,897	0.13%
2022/12/05	3	42.58	20.3	42.75	43.30	-17.3	10,634	-0.16%
2022/12/02	0	0.00	1	40.50	40.50	-1	9,993	-0.01%
2022/12/01	1	40.80	0	0.00	40.50	1	10,017	0.01%
2022/11/30	1	40.25	0	0.00	40.25	1	9,943	0.01%
2022/11/29	0	0.00	0.3	40.05	40.15	-0.3	9,927	0.00%
2022/11/25	1	40.65	6	40.05	40.00	-5	10,050	-0.05%
2022/11/24	0	0.00	1	40.05	40.05	-1	10,023	-0.01%
2022/11/23	1	39.85	2	40.08	39.85	-1	10,015	-0.01%
2022/11/22	0	0.00	3	39.78	39.80	-3	10,063	-0.03%
2022/11/18	1	41.15	5.2	40.21	39.90	-4.2	10,079	-0.04%
2022/11/16	5	41.59	5	40.83	40.85	0	9,873	0.00%
2022/11/15	3	41.63	1	41.30	41.30	2	9,570	0.02%
2022/11/14	6	39.88	38.2	40.16	40.80	-32.2	9,242	-0.35%
2022/11/11	26.1	39.77	6.1	39.60	39.25	20	9,020	0.22%
2022/11/10	1	39.40	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	8	39.79	39.60	-8	9,324	-0.09%
2022/11/08	2	39.60	5	39.39	39.45	-3	9,820	-0.03%
2022/11/07	1	39.15	19	38.70	39.40	-18	10,501	-0.17%
2022/11/02	1	38.05	0	0.00	38.05	1	10,278	0.01%
2022/10/31	6	37.64	6	37.72	37.75	0	10,240	0.00%
2022/10/28	0.8	38.00	0	0.00	37.80	0.8	10,252	0.01%
2022/10/27	0	0.00	3	38.50	38.85	-3	10,283	-0.03%
2022/10/26	1	38.30	1	38.35	38.15	0	10,434	0.00%
2022/10/24	13	38.85	13.1	39.15	38.70	-0.1	10,661	0.00%
2022/10/21	2	38.38	1	38.65	38.45	1	10,610	0.01%
2022/10/20	3	38.50	4	37.38	38.65	-1	10,581	-0.01%
2022/10/19	0	0.00	3	38.30	38.15	-3	10,544	-0.03%
2022/10/18	7	38.87	0	0.00	38.90	7	10,689	0.07%
2022/10/17	1	38.50	0	0.00	39.10	1	10,730	0.01%
2022/10/14	6	39.10	1	39.05	39.10	5	10,733	0.05%
2022/10/13	11.1	38.05	15	37.46	37.20	-3.9	10,777	-0.04%
2022/10/12	3	38.53	0	0.00	39.00	3	10,866	0.03%
2022/10/11	1	38.80	4	38.80	38.45	-3	10,944	-0.03%
2022/10/07	3	39.12	1	39.20	39.20	2	10,890	0.02%
2022/10/06	4	39.06	7	38.80	39.20	-3	10,921	-0.03%
2022/10/05	2	39.43	2	39.65	39.20	0	10,898	0.00%
2022/10/04	0	0.00	0	39.30	39.30	0	10,783	0.00%
2022/10/03	8	37.89	2	37.80	38.10	6	10,661	0.06%
2022/09/30	0	0.00	2	36.95	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	1	35.90	35.90	-1	10,539	-0.01%
2022/09/28	0.3	35.50	5.2	37.10	35.25	-4.9	10,558	-0.05%
2022/09/26	2	37.08	1	38.20	37.20	1	10,454	0.01%
2022/09/23	0	0.00	3	39.18	39.00	-3	10,523	-0.03%
2022/09/21	0	0.00	1	39.55	38.85	-1	10,574	-0.01%
2022/09/19	0	0.00	2	39.45	39.00	-2	10,591	-0.02%
2022/09/16	7	39.21	0	39.15	39.00	7	10,671	0.07%
2022/09/15	0	0.00	1.1	39.53	39.60	-1.1	10,794	-0.01%
2022/09/13	0	0.00	1	39.75	40.00	-1	11,066	-0.01%
2022/09/12	0	0.00	4	39.79	39.85	-4	11,356	-0.04%
2022/09/08	4	38.84	0.1	38.32	39.10	3.9	11,407	0.03%
2022/09/07	0.3	37.80	0	0.00	37.50	0.3	11,508	0.00%
2022/09/06	0	0.00	15	38.00	37.80	-15	11,585	-0.13%
2022/09/05	5	37.95	1	37.60	37.85	4	11,855	0.03%
2022/09/02	1.2	38.21	7	38.05	38.05	-5.8	12,013	-0.05%
2022/09/01	0	0.00	5	38.80	38.65	-5	11,982	-0.04%
2022/08/31	4.1	39.48	5	39.46	39.55	-0.9	11,877	-0.01%
2022/08/30	1.3	39.68	0	0.00	39.70	1.3	11,907	0.01%
2022/08/29	1.2	39.34	1	39.20	39.40	0.2	11,903	0.00%
2022/08/26	0	0.00	1.2	40.47	40.45	-1.2	11,929	-0.01%
2022/08/25	1	40.35	2.1	40.23	40.35	-1.1	11,897	-0.01%
2022/08/24	3	40.42	0	0.00	40.15	3	11,867	0.03%
2022/08/23	4	39.76	8	39.71	39.85	-4	11,826	-0.03%
2022/08/22	0	0.00	1	40.15	40.15	-1	11,853	-0.01%
2022/08/19	0	0.00	7.2	40.66	40.65	-7.2	11,942	-0.06%
2022/08/18	5	40.30	0	40.60	40.65	5	11,930	0.04%
2022/08/17	0	0.00	2.3	39.73	39.55	-2.3	11,527	-0.02%
2022/08/16	17	39.39	15.1	39.20	39.20	1.9	11,415	0.02%
2022/08/15	25	39.72	24	40.07	39.90	1	11,331	0.01%
2022/08/12	4.1	38.23	15	38.71	39.15	-10.9	10,931	-0.10%
2022/08/11	0	0.00	10	35.55	35.70	-10	10,485	-0.10%
2022/08/09	0	0.00	1	34.70	35.15	-1	10,671	-0.01%
2022/08/08	0	0.00	0.2	35.40	35.40	-0.2	10,751	0.00%
2022/08/04	1	34.05	5	34.14	34.35	-4	11,011	-0.04%
2022/08/03	1.1	34.51	1	34.50	34.50	0.1	11,353	0.00%
2022/08/01	5	35.98	6	36.38	36.20	-1	11,541	-0.01%
2022/07/29	2	34.80	1	34.75	34.90	1	11,473	0.01%
2022/07/28	0	0.00	7	35.21	34.90	-7	11,664	-0.06%
2022/07/27	0	0.00	1	34.95	35.40	-1	11,856	-0.01%
2022/07/25	3	36.15	1	35.45	36.00	2	12,154	0.02%
2022/07/22	0.5	35.00	3.3	34.94	34.90	-2.8	12,173	-0.02%
2022/07/21	10	35.00	0	0.00	35.05	10	12,496	0.08%
2022/07/20	1	34.50	5	34.60	34.85	-4	13,085	-0.03%
2022/07/19	9	35.69	2	36.25	36.05	7	13,222	0.05%
2022/07/18	1	34.90	10	34.30	35.10	-9	13,270	-0.07%
2022/07/15	0	0.00	10	33.90	33.95	-10	13,581	-0.07%
2022/07/14	1	33.85	0	0.00	34.35	1	14,020	0.01%
2022/07/13	12	34.27	4	33.90	33.80	8	14,450	0.06%
2022/07/12	1	33.75	1	34.10	33.80	0	15,070	0.00%
2022/07/11	1	34.60	0	0.00	34.75	1	16,432	0.01%
2022/07/08	7	34.91	0.1	35.27	35.20	6.9	17,518	0.04%
2022/07/07	1	33.80	0.1	34.20	34.15	0.9	17,960	0.01%
2022/07/06	1	33.35	0	0.00	33.20	1	18,262	0.01%
2022/07/04	2	33.40	0	0.00	33.40	2	19,064	0.01%
2022/07/01	0	0.00	10	33.10	33.10	-10	19,182	-0.05%
2022/06/30	3	33.82	1	33.80	33.85	2	19,088	0.01%
2022/06/29	3	35.33	0	0.00	35.25	3	19,044	0.02%
2022/06/24	1	35.00	0	0.00	35.00	1	19,434	0.01%
2022/06/23	1	35.00	45.4	35.13	34.90	-44.4	19,826	-0.22%
2022/06/21	8	37.06	2	36.83	37.10	6	20,052	0.03%
2022/06/20	6	37.03	30	36.19	35.40	-24	20,063	-0.12%
2022/06/17	1	38.00	71	38.12	38.05	-70	20,080	-0.35%
2022/06/16	3	39.60	1.1	39.23	38.55	1.9	20,302	0.01%
2022/06/14	3	40.02	0	0.00	40.10	3	20,186	0.01%
2022/06/13	7	41.82	23	41.75	41.55	-16	20,189	-0.08%
2022/06/10	1	43.00	4	42.98	43.05	-3	20,320	-0.01%
2022/06/09	0	0.00	2	43.55	43.50	-2	20,501	-0.01%
2022/06/08	3	43.85	0	0.00	43.65	3	20,746	0.01%
2022/06/07	0	0.00	7	43.47	43.60	-7	21,127	-0.03%
2022/06/06	3	42.65	3	43.05	43.50	0	21,937	0.00%
2022/06/02	5	43.07	0	0.00	43.05	5	23,276	0.02%
2022/06/01	0	0.00	2	43.35	43.50	-2	24,187	-0.01%
2022/05/31	4	43.45	3	43.52	43.40	1	24,685	0.00%
2022/05/30	1	44.05	5	43.65	43.95	-4	25,052	-0.02%
2022/05/27	4	43.20	1	43.60	43.30	3	25,972	0.01%
2022/05/26	4	43.34	3	43.40	43.10	1	27,434	0.00%
2022/05/25	3	43.85	1	43.90	44.00	2	28,106	0.01%
2022/05/24	2	45.00	1	44.95	44.10	1	28,713	0.00%
2022/05/23	2	44.00	1	44.30	44.75	1	29,280	0.00%
2022/05/20	0	44.05	9	43.94	44.00	-9	30,567	-0.03%
2022/05/19	11	42.52	2	42.40	42.80	9	32,307	0.03%
2022/05/18	0	0.00	1	44.50	44.35	-1	32,193	0.00%
2022/05/17	0	0.00	8	43.61	43.40	-8	32,340	-0.02%
2022/05/16	7	43.82	5	43.97	43.40	2	32,550	0.01%
2022/05/13	5	43.91	1	43.95	44.05	4	32,778	0.01%
2022/05/12	8	44.05	8	44.06	43.20	0	32,971	0.00%
2022/05/11	9.1	44.50	6	44.35	44.20	3.1	33,247	0.01%
2022/05/10	2.1	42.71	4.5	42.67	43.25	-2.5	33,356	-0.01%
2022/05/09	7.6	43.89	5	44.74	43.70	2.6	33,675	0.01%
2022/05/06	72	44.81	51	44.48	45.00	21	33,997	0.06%
2022/05/05	24.1	45.45	21	45.37	45.90	3.1	34,340	0.01%
2022/05/04	57	44.36	0	0.00	44.25	57	34,184	0.17%
2022/05/03	17	44.31	17	44.40	44.80	0	34,135	0.00%
2022/04/29	9	44.67	2.5	44.51	44.40	6.5	34,173	0.02%
2022/04/28	3	44.75	0	0.00	44.40	3	34,662	0.01%
2022/04/27	67	44.60	18	44.70	44.40	49	34,657	0.14%
2022/04/26	61	46.57	11.6	47.39	46.20	49.4	34,331	0.14%
2022/04/25	18	49.00	9	48.76	48.50	9	33,674	0.03%
2022/04/22	35.1	50.54	17	50.63	50.20	18.1	33,346	0.05%
2022/04/21	51.6	51.08	10	51.02	50.60	41.6	33,109	0.13%
2022/04/20	37.2	53.28	6	52.27	52.20	31.2	32,891	0.09%
2022/04/19	14	53.41	11	53.69	53.90	3	32,581	0.01%
2022/04/18	20.1	53.79	34	53.48	53.00	-13.9	32,184	-0.04%
2022/04/15	50.5	55.58	81	55.67	55.00	-30.5	31,634	-0.10%
2022/04/14	8	53.94	47.2	54.11	54.00	-39.2	30,359	-0.13%
2022/04/13	9	52.54	15	52.65	53.00	-6	29,278	-0.02%
2022/04/12	5	51.44	13	51.83	51.70	-8	28,859	-0.03%
2022/04/11	5	51.36	8	51.51	51.70	-3	28,640	-0.01%
2022/04/08	5	50.60	24	50.87	51.00	-19	28,184	-0.07%
2022/04/07	6	48.97	0	0.00	48.75	6	27,881	0.02%
2022/04/06	2	49.55	3	49.70	49.80	-1	27,734	0.00%
2022/04/01	5	48.95	1	49.05	49.50	4	27,704	0.01%
2022/03/31	1	49.30	1.2	49.15	49.00	-0.2	27,783	0.00%
2022/03/30	44	49.00	54	49.30	49.35	-10	27,849	-0.04%
2022/03/29	6	49.33	0	0.00	49.00	6	27,771	0.02%
2022/03/28	25	49.82	5	50.10	49.95	20	27,694	0.07%
2022/03/25	9	51.77	29.1	51.91	52.20	-20.1	27,615	-0.07%
2022/03/24	7	51.76	4	51.88	51.70	3	27,879	0.01%
2022/03/23	6	50.60	4	51.05	51.20	2	28,176	0.01%
2022/03/22	13	51.06	8	51.11	50.90	5	28,074	0.02%
2022/03/21	10	50.60	9	50.78	50.20	1	27,802	0.00%
2022/03/18	8	49.46	1	49.40	49.40	7	27,719	0.03%
2022/03/17	12	49.00	3	49.05	49.05	9	28,002	0.03%
2022/03/16	3	49.03	8	48.95	48.65	-5	28,087	-0.02%
2022/03/15	13	49.24	5	48.77	48.40	8	27,987	0.03%
2022/03/14	11	49.92	2	49.80	50.30	9	28,451	0.03%
2022/03/11	7	50.06	8	50.21	49.90	-1	28,866	0.00%
2022/03/10	15	49.57	9	49.75	49.75	6	28,819	0.02%
2022/03/09	63	50.23	36	49.57	49.45	27	28,546	0.09%
2022/03/08	74	53.32	122	51.74	50.10	-48	27,909	-0.17%	大賣/
2022/03/07	27	52.77	27	52.89	52.70	0	26,610	0.00%
2022/03/04	9.1	53.89	11.1	53.85	53.30	-2	25,975	-0.01%
2022/03/03	18	53.60	40.4	53.59	53.70	-22.4	25,921	-0.09%
2022/03/02	13	53.38	13.1	53.93	53.30	-0.1	26,163	0.00%
2022/03/01	84	54.44	68.7	54.34	53.10	15.3	25,806	0.06%
2022/02/25	29	51.63	38.9	52.01	52.40	-9.9	25,171	-0.04%
2022/02/24	19.7	50.71	21.5	50.21	50.00	-1.9	24,996	-0.01%
2022/02/23	21	52.38	16	52.26	52.20	5	24,477	0.02%
2022/02/22	47.1	52.57	55	52.35	51.50	-8	24,043	-0.03%
2022/02/21	22	52.64	61.3	52.73	53.00	-39.3	22,923	-0.17%
2022/02/18	9	48.94	33	49.15	49.35	-24	21,290	-0.11%
2022/02/17	8.1	48.77	11	48.73	48.70	-3	21,620	-0.01%
2022/02/16	24	48.91	10	48.82	48.60	14	21,735	0.06%
2022/02/15	19	49.44	13	49.14	48.85	6	22,306	0.03%
2022/02/14	2	48.40	9	48.52	49.00	-7	23,658	-0.03%
2022/02/11	25	49.20	24	49.07	49.00	1	23,657	0.00%
2022/02/10	3	49.27	15	49.21	49.05	-12	24,768	-0.05%
2022/02/09	13	48.72	117	48.89	48.50	-104	26,164	-0.40%	大賣/鉅額交易
2022/02/08	5	47.40	10	47.93	48.05	-5	25,747	-0.02%
2022/02/07	1	46.65	19.1	46.79	47.50	-18.1	25,531	-0.07%
2022/01/26	1.2	44.20	1	44.25	44.10	0.2	25,252	0.00%
2022/01/25	10	44.92	1	45.05	44.20	9	25,659	0.04%
2022/01/24	0.5	44.75	2	44.75	44.70	-1.5	26,549	-0.01%
2022/01/21	5.5	45.79	8.1	45.96	45.55	-2.6	26,751	-0.01%
2022/01/20	7	44.84	20.5	45.01	45.45	-13.5	26,341	-0.05%
2022/01/19	1	43.80	1.3	44.08	43.70	-0.3	26,647	0.00%
2022/01/18	0.1	44.50	2	44.55	44.35	-2	26,715	-0.01%
2022/01/17	1	43.85	0	0.00	44.20	1	26,777	0.00%
2022/01/14	21	44.32	0	0.00	44.25	21	27,100	0.08%
2022/01/13	1	45.20	1.3	45.41	45.15	-0.3	27,489	0.00%
2022/01/12	15	44.71	4	44.58	44.55	11	27,455	0.04%
2022/01/11	3	43.93	1	44.40	44.10	2	27,513	0.01%
2022/01/10	7	44.05	6	44.01	44.05	1	27,959	0.00%
2022/01/07	3	45.13	3	44.60	44.60	0	28,085	0.00%
2022/01/06	7	45.17	0	0.00	45.20	7	28,276	0.02%
2022/01/05	9	45.19	1	45.60	45.05	8	28,627	0.03%
2022/01/04	7	45.24	28	45.26	45.30	-21	28,811	-0.07%
2022/01/03	1	45.80	0	0.00	45.80	1	28,948	0.00%
2021/12/30	3	46.23	3	46.15	46.25	0	29,092	0.00%
2021/12/29	0	0.00	10	46.35	46.35	-10	29,190	-0.03%
2021/12/28	4	46.35	0	0.00	46.35	4	29,352	0.01%
2021/12/27	9.2	46.18	4	46.15	46.15	5.2	29,712	0.02%
2021/12/24	6	46.86	3	46.70	46.80	3	29,868	0.01%
2021/12/23	0	0.00	2	47.35	47.35	-2	29,994	-0.01%
2021/12/22	4	47.70	6	47.67	47.45	-2	30,262	-0.01%
2021/12/21	15	47.60	31	47.89	47.90	-16	30,252	-0.05%
2021/12/20	19	48.54	7	48.76	48.75	12	30,013	0.04%
2021/12/17	5	47.90	5.8	47.97	47.65	-0.8	29,641	0.00%
2021/12/16	2	46.95	0	0.00	47.10	2	29,247	0.01%
2021/12/15	2	47.08	3	47.17	47.00	-1	29,461	0.00%
2021/12/14	5	46.89	9	47.08	46.70	-4	29,633	-0.01%
2021/12/13	2	47.95	19	47.86	47.90	-17	29,623	-0.06%
2021/12/10	22	47.15	22	47.59	47.00	0	29,509	0.00%
2021/12/09	6	47.48	4	47.64	47.30	2	29,827	0.01%
2021/12/08	72	48.37	15	48.08	47.60	57	30,311	0.19%
2021/12/07	17	47.51	7.2	47.53	47.95	9.8	29,991	0.03%
2021/12/06	9	46.50	2	46.35	46.20	7	29,525	0.02%
2021/12/03	24	46.67	25.1	46.30	46.20	-1.1	29,605	0.00%
2021/12/02	5	46.08	29	46.03	46.30	-24	29,860	-0.08%
2021/12/01	3	46.35	12	46.03	46.20	-9	29,959	-0.03%
2021/11/30	12	46.22	3	46.30	46.05	9	30,063	0.03%
2021/11/29	45	46.29	14	46.70	46.20	31	30,010	0.10%
2021/11/26	29	47.79	49.3	47.77	47.75	-20.3	30,027	-0.07%
2021/11/25	8	47.66	13	47.71	47.65	-5	29,704	-0.02%
2021/11/24	48	46.99	27	47.45	47.05	21	29,565	0.07%
2021/11/23	9	45.90	10	45.98	45.65	-1	29,073	0.00%
2021/11/22	1	44.35	3	44.38	44.65	-2	29,884	-0.01%
2021/11/19	11.4	43.82	2	44.30	43.70	9.4	30,030	0.03%
2021/11/18	11	44.64	0	0.00	44.55	11	30,294	0.04%
2021/11/17	32.2	45.20	6	45.39	45.05	26.2	30,370	0.09%
2021/11/16	40.1	46.75	34	45.66	45.45	6.1	30,546	0.02%
2021/11/15	33	46.89	17	47.05	46.75	16	30,484	0.05%
2021/11/12	80.6	49.03	16.1	48.61	48.30	64.5	31,117	0.21%
2021/11/11	27	50.16	106	49.64	49.40	-79	31,100	-0.25%	大賣/
2021/11/10	15	46.80	5	46.67	46.75	10	30,032	0.03%
2021/11/09	107	47.22	113	47.01	46.90	-6	30,377	-0.02%	大買/大賣/
2021/11/08	20	45.44	71	45.87	46.35	-51	29,604	-0.17%
2021/11/05	3	42.20	1	42.05	42.15	2	28,942	0.01%
2021/11/04	0	0.00	4	42.34	42.55	-4	29,010	-0.01%
2021/11/03	10	41.59	4	41.40	41.75	6	29,328	0.02%
2021/11/02	37	40.87	38	40.36	40.30	-1	29,348	0.00%
2021/11/01	65	41.65	169	41.28	41.10	-104	29,188	-0.36%	大賣/鉅額交易
2021/10/29	29.2	44.05	7	44.06	44.15	22.2	28,525	0.08%
2021/10/28	1	44.90	6	45.05	44.95	-5	28,490	-0.02%
2021/10/27	10	45.05	16.3	45.02	45.10	-6.3	28,676	-0.02%
2021/10/26	9	45.72	2.3	45.63	45.15	6.7	28,861	0.02%
2021/10/22	37	45.65	10	45.00	45.05	27	30,261	0.09%
2021/10/21	13.3	46.56	12	46.04	46.30	1.3	30,821	0.00%
2021/10/19	14	44.53	2	44.50	44.50	12	31,961	0.04%
2021/10/18	10	45.88	5.4	46.26	45.00	4.6	33,279	0.01%
2021/10/15	0	0.00	1	45.00	44.90	-1	34,479	0.00%
2021/10/14	1	44.60	19	44.74	44.75	-18	35,965	-0.05%
2021/10/13	6	44.58	0	0.00	44.60	6	38,464	0.02%
2021/10/12	1	44.65	1	44.60	44.60	0	39,356	0.00%
2021/10/08	1	44.60	1	44.50	44.55	0	40,508	0.00%
2021/10/06	0	0.00	1	44.65	44.45	-1	43,305	0.00%
2021/10/05	14	44.10	8.9	44.24	44.90	5.1	45,729	0.01%
2021/10/04	0	0.00	4	44.89	44.20	-4	46,599	-0.01%
2021/10/01	11.5	45.00	15	45.02	45.10	-3.5	47,959	-0.01%
2021/09/30	4	45.38	6	45.83	45.85	-2	49,915	0.00%
2021/09/29	8.4	45.11	23	45.08	45.00	-14.6	51,403	-0.03%
2021/09/28	3.4	45.08	0	0.00	45.00	3.4	53,570	0.01%
2021/09/27	16	45.59	1.2	45.58	45.30	14.8	57,480	0.03%
2021/09/24	14.2	45.84	8	45.82	45.70	6.2	62,167	0.01%
2021/09/23	9.3	45.98	11.3	45.91	45.80	-2	69,601	0.00%
2021/09/22	29	45.81	19	45.56	45.75	10	76,836	0.01%
2021/09/17	13.2	47.91	22	47.84	47.75	-8.8	80,788	-0.01%
2021/09/16	4.5	48.52	4	48.50	48.40	0.5	82,968	0.00%
2021/09/15	9.2	48.47	7	48.75	48.75	2.2	83,489	0.00%
2021/09/14	20.1	49.21	6	49.15	49.30	14.1	84,968	0.02%
2021/09/13	27.2	49.57	31	50.34	50.50	-3.9	86,300	0.00%
2021/09/10	6.1	49.12	4	49.23	48.75	2.1	86,105	0.00%
2021/09/09	1.1	47.68	3	47.82	47.90	-1.9	86,148	0.00%
2021/09/08	12.1	47.83	3	47.38	47.05	9.1	86,592	0.01%
2021/09/07	19	49.66	18	49.56	48.35	1	86,871	0.00%
2021/09/06	2	49.50	8	49.55	49.20	-6	86,924	-0.01%
2021/09/03	2.1	49.53	0	0.00	48.85	2.1	87,286	0.00%
2021/09/02	19.4	49.92	11	48.89	48.60	8.4	87,905	0.01%
2021/09/01	16	50.73	13	50.26	50.20	3	88,583	0.00%
2021/08/31	12	50.00	13	50.54	50.60	-1	88,670	0.00%
2021/08/30	26	50.21	24	49.93	49.95	2	89,428	0.00%
2021/08/27	26	49.18	14	49.51	50.20	12	90,186	0.01%
2021/08/26	61	50.34	51	49.77	49.00	10	90,929	0.01%
2021/08/25	13	47.65	5	47.87	48.10	8	92,275	0.01%
2021/08/24	11	47.78	22	47.98	48.35	-11	93,545	-0.01%
2021/08/23	3	47.62	2	47.60	47.70	1	96,102	0.00%
2021/08/20	9	46.31	9	46.22	46.00	0	97,374	0.00%
2021/08/19	10.1	47.59	1	46.80	46.55	9.1	98,081	0.01%
2021/08/18	23.1	46.30	23	46.88	48.55	0.1	98,353	0.00%
2021/08/17	21.1	49.03	10	48.82	47.00	11.1	97,910	0.01%
2021/08/16	55.1	51.71	36.5	50.85	50.40	18.6	97,863	0.02%
2021/08/13	30	52.20	26	52.52	52.30	4	98,613	0.00%
2021/08/12	31.5	51.80	54	52.60	53.50	-22.5	99,398	-0.02%
2021/08/11	29	52.11	31	52.07	50.90	-2	100,420	0.00%
2021/08/10	9	51.12	6	51.07	50.90	3	99,818	0.00%
2021/08/09	58	52.03	68.6	51.93	51.50	-10.6	101,040	-0.01%
2021/08/06	17.1	51.38	3	51.90	51.00	14.1	102,182	0.01%
2021/08/05	12.1	51.14	10	51.00	50.90	2.1	103,966	0.00%
2021/08/04	24	52.61	20	52.80	52.20	4	105,230	0.00%
2021/08/03	27	53.33	5	53.42	53.50	22	108,385	0.02%
2021/08/02	5.7	52.69	14.4	53.43	54.10	-8.7	110,971	-0.01%
2021/07/30	20.1	52.78	7	53.37	52.00	13.1	111,955	0.01%
2021/07/29	10.1	52.47	29	52.73	53.60	-18.9	113,192	-0.02%
2021/07/28	53	52.32	30.1	51.94	51.30	22.9	114,079	0.02%
2021/07/27	17.3	52.28	22.1	52.49	51.60	-4.8	115,128	0.00%
2021/07/26	23.3	53.13	13	53.18	52.80	10.3	116,132	0.01%
2021/07/23	20	54.58	34.2	55.02	55.20	-14.2	116,839	-0.01%
2021/07/22	69.6	54.40	45	55.07	53.60	24.6	116,605	0.02%
2021/07/21	62.3	59.22	60	58.87	56.50	2.3	116,067	0.00%
2021/07/20	109.3	59.59	90	59.25	58.40	19.3	115,458	0.02%	大買/
2021/07/19	172	60.69	104.6	60.64	60.00	67.4	115,103	0.06%	大買/大賣/
2021/07/16	58	58.60	40	58.45	58.30	18	115,684	0.02%
2021/07/15	30.2	56.11	70.5	57.03	58.50	-40.3	116,177	-0.03%
2021/07/14	169	55.01	94.5	55.29	54.40	74.5	116,278	0.06%	大買/
2021/07/13	143.1	58.57	42	57.45	56.30	101.1	116,504	0.09%	大買/鉅額交易
2021/07/12	83.1	59.64	149	59.94	59.60	-65.9	116,141	-0.06%	大賣/
2021/07/09	45.6	57.54	32	57.70	56.90	13.6	114,318	0.01%
2021/07/08	99	57.44	89.3	58.03	58.00	9.8	115,233	0.01%
2021/07/07	109.6	57.99	100.2	57.65	57.10	9.4	114,284	0.01%	大買/
2021/07/06	78.1	60.24	97	60.09	59.50	-18.9	113,346	-0.02%
2021/07/05	171.4	61.26	149.6	61.28	60.50	21.9	112,774	0.02%	大買/大賣/
2021/07/02	144.4	61.32	126	61.64	59.90	18.4	112,517	0.02%	大買/大賣/
2021/07/01	155.6	60.20	152.3	60.10	60.30	3.3	110,796	0.00%	大買/大賣/
2021/06/30	387.6	60.68	302.6	61.79	59.50	84.9	106,551	0.08%	大買/大賣/
2021/06/29	358.7	55.40	300.6	56.89	57.90	58.1	99,335	0.06%	大買/大賣/
2021/06/28	110.4	51.15	152.1	51.30	52.70	-41.7	92,252	-0.05%	大買/大賣/
2021/06/25	138	48.42	165	48.43	47.95	-27	88,275	-0.03%	大買/大賣/
2021/06/24	16.2	46.92	28.3	46.76	46.50	-12.1	86,098	-0.01%
2021/06/23	57	47.36	32	47.45	45.80	25	85,332	0.03%
2021/06/22	15	47.44	61	47.03	48.00	-46	83,604	-0.06%
2021/06/21	32	44.08	36.2	44.25	43.80	-4.1	81,795	-0.01%
2021/06/18	39	45.62	27.8	45.81	45.50	11.2	81,400	0.01%
2021/06/17	7	46.84	23	46.67	45.95	-16	80,959	-0.02%
2021/06/16	36.2	46.63	10	46.91	45.75	26.2	80,404	0.03%
2021/06/15	14	46.18	31	46.52	47.05	-17	79,901	-0.02%
2021/06/11	21.1	46.23	8	46.47	45.95	13.1	79,516	0.02%
2021/06/10	25	45.31	182.1	45.31	46.55	-157.1	79,163	-0.20%	大賣/鉅額交易
2021/06/09	57	45.87	69	46.36	45.75	-12	78,380	-0.02%
2021/06/08	37	48.25	11	48.53	47.80	26	77,628	0.03%
2021/06/07	27.2	47.34	24	46.40	47.60	3.2	77,228	0.00%
2021/06/04	26	49.75	17	49.55	48.60	9	76,205	0.01%
2021/06/03	19	49.10	11.6	49.34	48.80	7.5	75,253	0.01%
2021/06/02	75.5	49.39	120	49.21	49.05	-44.5	74,534	-0.06%	大賣/
2021/06/01	24	46.34	34	47.35	47.90	-10	72,757	-0.01%
2021/05/31	63.6	47.46	55.8	47.70	46.00	7.8	72,920	0.01%
2021/05/28	9	43.84	122	44.69	44.95	-113	70,381	-0.16%	大賣/鉅額交易
2021/05/27	7	41.41	14.1	41.67	40.90	-7	69,091	-0.01%
2021/05/26	3	40.06	12	40.08	40.70	-9	68,443	-0.01%
2021/05/25	12	39.74	34.1	39.40	39.75	-22	67,979	-0.03%
2021/05/24	14	40.03	20	39.98	40.20	-6	67,863	-0.01%
2021/05/21	45	39.79	33	40.10	40.30	12	67,958	0.02%
2021/05/20	82	40.06	17.1	39.62	39.50	64.9	66,983	0.10%
2021/05/19	123.1	40.77	37	40.76	41.50	86.1	65,721	0.13%	大買/
2021/05/18	1	37.15	23	37.57	37.75	-22	64,142	-0.03%
2021/05/17	130	36.00	26	34.63	34.35	104	63,937	0.16%	大買/鉅額交易
2021/05/14	74.7	37.62	117	39.06	37.40	-42.4	62,629	-0.07%	大賣/
2021/05/13	104.4	39.96	20	39.94	39.35	84.4	60,892	0.14%	大買/
2021/05/12	50.6	44.36	93.1	44.33	43.70	-42.5	58,931	-0.07%
2021/05/11	228.2	52.66	89.1	52.05	48.55	139.1	57,459	0.24%	大買/鉅額交易
2021/05/10	92.6	52.51	106.6	51.93	53.00	-14	54,145	-0.03%	大賣/
2021/05/07	54	50.17	16	49.42	49.40	38	51,262	0.07%
2021/05/06	32	48.31	49	48.76	49.45	-17	49,859	-0.03%
2021/05/05	28.8	46.52	21	46.65	45.95	7.8	48,126	0.02%
2021/05/04	59.8	45.49	65.2	44.24	43.70	-5.4	46,697	-0.01%
2021/05/03	83	49.69	63	49.50	48.45	20	45,015	0.04%
2021/04/29	63.1	48.19	99	48.45	48.00	-35.9	43,382	-0.08%
2021/04/28	35	46.81	15.5	46.91	46.45	19.5	41,922	0.05%
2021/04/27	56.6	48.36	9.1	48.44	47.85	47.4	41,642	0.11%
2021/04/26	50.1	47.44	26	47.58	48.70	24.1	40,781	0.06%
2021/04/23	76	46.91	34.3	46.20	45.70	41.7	39,893	0.10%
2021/04/22	82.4	50.68	64.4	51.19	48.30	18	38,942	0.05%
2021/04/21	36.4	45.62	45.2	47.27	48.00	-8.9	35,741	-0.02%
2021/04/20	68.2	45.30	40.2	45.05	46.50	28	34,540	0.08%
2021/04/19	24	45.20	73.3	45.71	46.05	-49.3	33,267	-0.15%
2021/04/16	46.2	41.42	52	41.68	41.90	-5.8	31,918	-0.02%
2021/04/15	177	40.38	177	40.74	40.15	0	30,497	0.00%	大買/大賣/
2021/04/14	35	40.50	53	40.40	39.95	-18	30,141	-0.06%
2021/04/13	30.2	40.04	21.1	39.70	39.55	9.1	28,521	0.03%
2021/04/12	38	40.43	26	40.53	40.80	12	28,017	0.04%
2021/04/09	25	39.20	10.6	38.48	38.50	14.4	26,927	0.05%
2021/04/08	330.1	38.66	343	38.92	39.35	-12.9	26,031	-0.05%	大買/大賣/
2021/04/07	37	37.04	52	36.92	37.85	-15	24,214	-0.06%
2021/04/06	5.5	34.45	31	34.25	34.45	-25.5	22,297	-0.11%
2021/04/01	12.3	31.27	6	31.36	31.35	6.3	22,073	0.03%
2021/03/30	4	30.99	4	31.00	31.10	0	21,953	0.00%
2021/03/29	2	30.50	0	0.00	30.50	2	22,022	0.01%
2021/03/26	4	29.80	1	29.60	29.80	3	23,036	0.01%
2021/03/25	0.1	29.54	0	0.00	29.65	0.1	23,726	0.00%
2021/03/24	1	29.40	3	29.57	29.40	-2	24,143	-0.01%
2021/03/23	1	29.80	0	0.00	29.90	1	24,409	0.00%
2021/03/22	22	29.47	20	29.55	29.70	2	24,926	0.01%
2021/03/19	1	29.45	5	29.35	29.35	-4	25,487	-0.02%
2021/03/18	2	29.75	2	29.75	29.75	0	25,978	0.00%
2021/03/17	10	29.40	10	29.10	29.70	0	26,973	0.00%
2021/03/16	8	29.61	17	29.56	29.55	-9	28,297	-0.03%
2021/03/15	3	30.60	5	30.33	30.35	-2	28,818	-0.01%
2021/03/12	11	30.29	7	30.74	30.60	4	29,225	0.01%
2021/03/11	3	30.75	7	30.94	30.60	-4	30,507	-0.01%
2021/03/10	7	30.29	5	30.50	30.40	2	31,505	0.01%
2021/03/09	17	30.59	11	30.46	30.35	6	32,527	0.02%
2021/03/08	10	30.20	10	29.60	29.55	0	32,658	0.00%
2021/03/05	54	30.82	6.3	30.84	30.20	47.7	32,969	0.14%
2021/03/04	41.1	33.10	54	32.97	32.80	-12.9	33,058	-0.04%
2021/03/03	3	31.32	17	31.24	31.60	-14	32,025	-0.04%
2021/03/02	20	31.51	36	30.57	30.45	-16	33,205	-0.05%
2021/02/26	6	31.23	49	31.36	31.20	-43	33,433	-0.13%
2021/02/25	25	30.89	26	30.96	30.90	-1	33,046	0.00%
2021/02/24	14	30.61	12	30.95	30.35	2	33,029	0.01%
2021/02/23	56	30.82	39	30.91	30.85	17	32,714	0.05%
2021/02/22	13	29.29	3	29.08	29.45	10	32,028	0.03%
2021/02/19	1	28.20	10	28.09	28.20	-9	31,837	-0.03%
2021/02/18	46	27.86	5	27.85	27.85	41	31,859	0.13%
2021/02/17	51	26.79	16.8	26.95	27.65	34.2	31,818	0.11%
2021/02/05	6	25.45	4	25.45	25.50	2	31,545	0.01%
2021/02/04	0	0.00	20	25.63	25.90	-20	31,699	-0.06%
2021/02/03	0	0.00	13	25.84	25.70	-13	31,928	-0.04%
2021/02/02	16	26.26	70	26.03	26.45	-54	32,400	-0.17%
2021/02/01	17	26.18	11	25.50	26.20	6	32,775	0.02%
2021/01/29	6	25.17	2	25.30	25.10	4	33,013	0.01%
2021/01/28	11	25.41	8	25.25	25.40	3	33,332	0.01%
2021/01/27	10	25.88	0	0.00	25.80	10	33,894	0.03%
2021/01/26	20	26.86	0	0.00	26.80	20	35,106	0.06%
2021/01/25	13	27.07	20	26.18	27.15	-7	35,725	-0.02%
2021/01/22	11	25.46	7	25.46	25.90	4	36,213	0.01%
2021/01/21	32	26.30	13	26.13	25.90	19	36,365	0.05%
2021/01/20	2	25.90	6	26.13	25.85	-4	37,058	-0.01%
2021/01/18	18	27.39	0	0.00	27.45	18	36,641	0.05%
2021/01/15	6	27.97	29	27.61	27.95	-23	36,487	-0.06%
2021/01/14	7	29.23	5	29.22	28.65	2	36,265	0.01%
2021/01/13	30	28.61	56.2	28.76	28.65	-26.2	36,306	-0.07%
2021/01/12	23	30.06	16	29.65	29.65	7	35,776	0.02%
2021/01/11	22	30.84	1	30.90	30.85	21	35,532	0.06%
2021/01/08	22	30.73	6	30.78	30.85	16	35,398	0.05%
2021/01/07	13	30.58	30	30.76	30.80	-17	35,250	-0.05%
2021/01/06	3	30.18	39	29.88	29.90	-36	34,962	-0.10%
2021/01/05	18	31.15	33	31.22	30.90	-15	35,339	-0.04%
2021/01/04	2	30.80	4	31.25	31.00	-2	35,400	-0.01%
2020/12/31	7	30.68	8.5	30.63	31.30	-1.5	35,206	0.00%
2020/12/30	17	31.43	7	31.86	30.95	10	34,896	0.03%
2020/12/29	28	31.00	34	30.76	31.00	-6	34,474	-0.02%
2020/12/28	10	30.36	3	30.43	30.25	7	34,001	0.02%
2020/12/25	13	30.71	3	30.62	30.65	10	33,585	0.03%
2020/12/24	5	31.42	1	31.60	31.10	4	33,198	0.01%
2020/12/23	13	31.19	9	30.82	31.25	4	32,986	0.01%
2020/12/22	44	32.49	33	32.02	30.85	11	32,667	0.03%
2020/12/21	25	32.67	25	32.48	32.40	0	31,440	0.00%
2020/12/18	2	31.88	20.2	31.84	31.85	-18.2	30,695	-0.06%
2020/12/17	9	31.85	9	31.76	32.00	0	30,285	0.00%
2020/12/16	59	31.43	45	31.57	32.00	14	29,947	0.05%
2020/12/15	15.2	31.66	36	31.52	30.95	-20.8	29,343	-0.07%
2020/12/14	16	31.02	28.2	30.96	30.90	-12.2	28,754	-0.04%
2020/12/11	32	32.48	39	31.86	31.35	-7	28,210	-0.02%
2020/12/10	74	33.00	72	32.81	32.10	2	27,234	0.01%
2020/12/09	12.5	31.86	18	31.98	32.00	-5.5	25,915	-0.02%
2020/12/08	41	31.17	7	31.12	31.10	34	25,320	0.13%
2020/12/07	73	31.42	44	31.62	31.00	29	24,861	0.12%
2020/12/04	67	30.26	48	30.41	30.60	19	23,494	0.08%
2020/12/03	57	29.16	38	28.92	29.20	19	22,316	0.09%
2020/12/02	7	28.40	3	27.85	27.80	4	21,321	0.02%
2020/12/01	20	28.00	27	28.10	27.95	-7	20,950	-0.03%
2020/11/30	78	27.82	19	28.20	28.10	59	20,195	0.29%
2020/11/27	18	26.50	18.4	26.72	26.85	-0.4	19,182	0.00%
2020/11/26	240	25.33	404.3	25.80	26.35	-164.3	18,505	-0.89%	大買/大賣/鉅額交易
2020/11/25	12	24.35	7	24.44	24.85	5	16,813	0.03%
2020/11/24	22	23.85	0	0.00	23.75	22	16,303	0.13%
2020/11/23	26	24.06	5	24.08	24.30	21	16,140	0.13%
2020/11/20	17	23.74	0	0.00	23.75	17	15,843	0.11%
2020/11/19	10	24.01	5	23.95	24.05	5	15,636	0.03%
2020/11/18	12	24.52	1	24.80	24.60	11	15,415	0.07%
2020/11/17	1	24.65	2	24.63	24.65	-1	15,220	-0.01%
2020/11/16	22	23.94	0	0.00	24.15	22	15,186	0.14%
2020/11/13	4	24.18	0	0.00	24.15	4	15,049	0.03%
2020/11/12	5	24.17	32	24.53	24.75	-27	14,918	-0.18%
2020/11/11	2	24.70	2	24.70	24.65	0	14,680	0.00%
2020/11/10	52	25.08	42.1	24.93	24.90	9.9	14,494	0.07%
2020/11/09	31	24.57	17	24.78	24.85	14	13,952	0.10%
2020/11/06	44	24.27	3	24.43	24.10	41	13,465	0.30%
2020/11/05	16	24.14	12	24.03	23.85	4	13,083	0.03%
2020/11/04	12	23.98	11	24.03	24.50	1	12,721	0.01%
2020/11/03	13	23.92	29	23.94	24.10	-16	12,087	-0.13%
2020/11/02	33	22.88	24	22.50	23.15	9	10,669	0.08%
2020/10/30	7	22.08	6	22.27	21.90	1	9,912	0.01%
2020/10/29	8	22.90	106	23.02	22.65	-98	9,077	-1.08%	大賣/
2020/10/28	183	22.80	74.1	22.94	22.90	108.9	8,635	1.26%	大買/鉅額交易
2020/10/27	3	21.07	0	0.00	21.50	3	7,762	0.04%
2020/10/26	13	21.10	2.1	21.25	21.05	10.9	7,681	0.14%
2020/10/23	8	20.83	7	20.83	21.00	1	7,646	0.01%
2020/10/22	14	20.85	7	20.89	20.65	7	7,590	0.09%
2020/10/21	2	21.38	15	21.09	21.30	-13	7,424	-0.18%
2020/10/20	4	20.41	0	0.00	20.35	4	7,186	0.06%
2020/10/19	6	20.79	7	20.82	20.80	-1	7,118	-0.01%
2020/10/16	6	21.19	1	21.45	21.15	5	7,049	0.07%
2020/10/15	34	21.68	4	21.60	21.60	30	6,976	0.43%
2020/10/14	9	22.02	7	22.09	22.00	2	6,894	0.03%
2020/10/13	28	22.26	29	22.20	22.30	-1	6,791	-0.01%
2020/10/12	2	21.35	10	21.78	22.00	-8	6,033	-0.13%
2020/10/08	7	19.80	24	19.84	20.00	-17	5,673	-0.30%
2020/10/07	1	19.60	1	19.75	19.75	0	5,705	0.00%
2020/10/06	7	19.95	7	20.10	19.90	0	5,832	0.00%
2020/09/29	14	19.50	14	19.50	19.50	0	6,006	0.00%
2020/09/25	5	19.00	2	19.05	18.95	3	6,021	0.05%
2020/09/24	1	19.30	0	0.00	19.10	1	6,006	0.02%
2020/09/23	1	20.05	0	0.00	20.00	1	5,953	0.02%
2020/09/22	5	20.29	0	0.00	20.20	5	5,992	0.08%
2020/09/21	0	0.00	7	20.80	20.65	-7	6,179	-0.11%
2020/09/18	1	20.85	14	20.85	21.00	-13	6,485	-0.20%
2020/09/17	24	20.77	13	20.82	20.75	11	6,786	0.16%
2020/09/16	5	20.38	0	0.00	20.60	5	7,068	0.07%
2020/09/15	9	20.52	10	20.37	20.50	-1	7,356	-0.01%
2020/09/14	4	20.76	0	0.00	20.70	4	7,588	0.05%
2020/09/11	10	21.67	0	0.00	21.40	10	7,495	0.13%
2020/09/08	1	22.30	1	22.50	22.15	0	7,240	0.00%
2020/09/07	1	22.35	5	22.22	22.45	-4	7,304	-0.05%
2020/09/04	2	21.60	0	0.00	21.65	2	7,277	0.03%
2020/09/03	2	22.30	0	0.00	22.10	2	7,259	0.03%
2020/09/02	0	0.00	4.1	22.25	22.40	-4.1	7,250	-0.06%
2020/09/01	0	0.00	1	21.35	21.70	-1	7,186	-0.01%
2020/08/31	1	21.25	0	0.00	21.25	1	7,149	0.01%
2020/08/28	2	21.55	1	21.30	21.25	1	7,154	0.01%
2020/08/20	1	20.00	0	0.00	20.55	1	7,288	0.01%
2020/08/19	0	0.00	2	21.00	20.85	-2	7,141	-0.03%
2020/08/17	0	0.00	1	21.25	21.35	-1	7,102	-0.01%
2020/08/14	4	21.55	0	0.00	21.60	4	7,079	0.06%
2020/08/13	0	0.00	3	21.80	21.80	-3	7,062	-0.04%
2020/08/12	1	22.15	5	22.05	22.10	-4	7,016	-0.06%
2020/08/11	6	22.64	0	0.00	22.20	6	6,987	0.09%
2020/08/10	0	0.00	4	22.50	22.50	-4	6,916	-0.06%
2020/08/07	5	22.20	0	0.00	22.25	5	6,928	0.07%
2020/08/06	2	22.85	10	22.90	22.70	-8	6,895	-0.12%
2020/07/29	1	22.70	0	0.00	22.50	1	7,039	0.01%
2020/07/28	10	22.00	10	22.25	22.00	0	7,185	0.00%
2020/07/27	2	23.00	0	0.00	22.65	2	7,211	0.03%
2020/07/21	5	24.70	10	24.50	24.60	-5	7,340	-0.07%
2020/07/17	1	24.60	0	0.00	24.60	1	7,342	0.01%
2020/07/15	1	24.90	20	25.15	25.05	-19	7,408	-0.26%
2020/07/14	1	25.80	0	0.00	25.80	1	7,402	0.01%
2020/07/13	7	26.36	20	26.25	26.00	-13	7,330	-0.18%
2020/07/10	1	26.80	0	0.00	26.70	1	7,282	0.01%
2020/07/09	17	27.39	13	26.85	27.30	4	7,226	0.06%
2020/07/06	0	0.00	1	26.75	26.90	-1	7,267	-0.01%
2020/07/03	1	26.85	0	0.00	26.85	1	7,334	0.01%
2020/07/01	0	0.00	1	27.05	27.10	-1	7,375	-0.01%
2020/06/30	0	0.00	10	27.00	27.10	-10	7,451	-0.13%
2020/06/29	1	25.70	0	0.00	26.35	1	7,246	0.01%
2020/06/24	47	25.73	1	25.65	26.05	46	6,930	0.66%
2020/06/23	15	25.20	0	0.00	25.40	15	6,650	0.23%
2020/06/22	1	25.80	0	0.00	25.25	1	6,309	0.02%
2020/06/19	0	0.00	2	26.75	26.00	-2	6,023	-0.03%
2020/06/18	2	27.10	0	0.00	26.95	2	5,733	0.03%
2020/06/17	4	27.20	4	27.30	27.20	0	5,692	0.00%
2020/06/16	30	27.15	0	0.00	27.30	30	5,803	0.52%
2020/06/15	3	27.67	2	27.15	27.15	1	5,907	0.02%
2020/06/12	0	0.00	2	27.70	27.90	-2	5,817	-0.03%
2020/06/10	2	27.60	0	0.00	27.65	2	5,761	0.03%
2020/06/09	2	27.85	1	27.70	27.80	1	5,891	0.02%
2020/06/08	0	0.00	5	27.40	27.40	-5	5,930	-0.08%
2020/06/04	0	0.00	2	27.80	27.80	-2	6,053	-0.03%
2020/06/03	0	0.00	2	27.40	27.40	-2	6,053	-0.03%
2020/06/01	3	26.70	0	0.00	26.70	3	6,069	0.05%
2020/05/29	3	26.98	1	27.35	26.85	2	6,065	0.03%
2020/05/28	1	28.05	4	27.58	27.45	-3	6,074	-0.05%
2020/05/26	0	0.00	3	27.30	27.30	-3	6,171	-0.05%
2020/05/25	2	26.65	0	0.00	27.00	2	6,216	0.03%
2020/05/22	1	27.20	3	27.23	27.00	-2	6,212	-0.03%
2020/05/18	1	25.55	0	0.00	25.40	1	6,049	0.02%
2020/05/14	5	26.45	10	26.25	25.80	-5	6,044	-0.08%
2020/05/13	2	26.70	0	0.00	26.80	2	5,999	0.03%
2020/05/12	5	26.80	0	0.00	26.80	5	6,009	0.08%
2020/05/11	0	0.00	1	27.50	27.50	-1	5,945	-0.02%
2020/05/08	5	27.00	0	0.00	26.95	5	5,899	0.08%
2020/05/05	10	27.25	0	0.00	27.40	10	5,752	0.17%
2020/05/04	0	0.00	1	27.50	27.50	-1	5,677	-0.02%
2020/04/30	5	26.40	0	0.00	26.65	5	5,504	0.09%
2020/04/28	1	26.30	0	0.00	26.30	1	5,407	0.02%
2020/04/27	1	26.15	1	26.20	26.40	0	5,454	0.00%
2020/04/23	1	25.40	0	0.00	25.20	1	5,316	0.02%
2020/04/17	0	0.00	1	25.50	25.50	-1	5,337	-0.02%
2020/04/16	0	0.00	1	25.80	25.70	-1	5,325	-0.02%
2020/04/15	1	26.15	0	0.00	26.15	1	5,295	0.02%
2020/04/10	9	25.64	19	25.43	25.40	-10	5,271	-0.19%
2020/04/09	1	25.15	2	24.84	25.40	-1	5,270	-0.02%
2020/04/08	0	0.00	1	24.20	24.80	-1	5,172	-0.02%
2020/04/06	0	0.00	2	24.28	24.30	-2	5,104	-0.04%
2020/04/01	1	25.00	0	0.00	25.00	1	5,046	0.02%
2020/03/30	0	0.00	4	26.25	26.70	-4	5,058	-0.08%
2020/03/24	0	0.00	1	26.85	26.70	-1	5,833	-0.02%
2020/03/19	1	24.20	4	24.89	24.20	-3	5,993	-0.05%
2020/03/16	0	0.00	1	28.30	28.05	-1	5,917	-0.02%
2020/03/12	0	0.00	2	29.90	30.00	-2	5,803	-0.03%
2020/03/11	2	30.75	3	30.37	30.35	-1	5,777	-0.02%
2020/03/05	1	30.65	10	30.65	30.75	-9	5,798	-0.16%
2020/03/03	1	31.00	0	0.00	31.00	1	5,757	0.02%
2020/02/27	2	31.60	0	0.00	30.90	2	5,635	0.04%
2020/02/26	4	31.75	0	0.00	31.65	4	5,528	0.07%
2020/02/18	1	30.95	0	0.00	30.90	1	5,541	0.02%
2020/02/17	20	30.60	0	0.00	30.60	20	5,648	0.35%
2020/02/07	1	29.50	0	0.00	29.25	1	5,679	0.02%
2020/02/03	1	29.55	0	0.00	29.35	1	5,708	0.02%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/13	0	0.00	1	32.00	31.95	-1	5,823	-0.02%
2020/01/09	0.3	30.60	0	0.00	30.60	0.3	5,892	0.01%
2020/01/08	1	30.80	15	30.98	30.50	-14	5,899	-0.24%
2020/01/07	3	31.30	0	0.00	31.25	3	5,859	0.05%
2020/01/03	2	31.80	0	0.00	31.40	2	5,842	0.03%
2019/12/23	1	32.35	2	32.55	32.55	-1	5,758	-0.02%
2019/12/18	2	31.30	2	31.35	31.40	0	5,345	0.00%
2019/12/13	4	30.45	6	30.38	30.45	-2	4,980	-0.04%
2019/12/11	1	28.95	0	0.00	29.25	1	4,899	0.02%
2019/12/10	1	29.60	5	29.50	29.30	-4	4,850	-0.08%
2019/12/09	0	0.00	2	30.75	30.75	-2	4,738	-0.04%
2019/12/06	6	30.56	1	30.50	30.70	5	4,670	0.11%
2019/12/05	1	29.80	0	0.00	29.80	1	4,555	0.02%
2019/12/04	0	0.00	2	29.60	29.75	-2	4,502	-0.04%
2019/12/03	8	29.88	7	29.66	29.90	1	4,430	0.02%
2019/12/02	2	28.73	0	0.00	28.35	2	4,264	0.05%
2019/11/26	0	0.00	1	29.70	29.60	-1	4,207	-0.02%
2019/11/22	1	29.75	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	29.90	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.60	0	0.00	30.40	1	4,381	0.02%
2019/11/19	1	29.60	1	30.25	30.25	0	4,450	0.00%
2019/11/18	0	0.00	1	29.70	29.75	-1	4,483	-0.02%
2019/11/15	1	29.70	0	0.00	29.50	1	4,528	0.02%
2019/11/14	2	29.50	5	30.00	29.50	-3	4,530	-0.07%
2019/11/13	1	31.20	1	31.55	30.85	0	4,419	0.00%
2019/11/12	10	32.50	0	0.00	32.40	10	4,372	0.23%
2019/11/08	0	0.00	5	32.95	32.95	-5	4,607	-0.11%
2019/11/07	0	0.00	3	32.65	32.75	-3	4,657	-0.06%
2019/10/30	1	32.70	0	0.00	32.50	1	4,689	0.02%
2019/10/29	6	33.66	2	33.25	33.25	4	4,613	0.09%
2019/10/25	2	33.65	0	0.00	33.50	2	4,542	0.04%
2019/10/24	0	0.00	1	33.70	33.85	-1	4,536	-0.02%
2019/10/23	1	33.75	1	33.85	33.90	0	4,556	0.00%
2019/10/22	1	33.50	1	33.30	33.30	0	4,585	0.00%
2019/10/21	2	33.60	1	33.60	33.60	1	4,619	0.02%
2019/10/18	6	32.98	0	0.00	33.15	6	4,716	0.13%
2019/10/16	2	33.95	0	0.00	33.85	2	4,544	0.04%
2019/10/14	0	0.00	1	33.60	34.00	-1	4,540	-0.02%
2019/10/08	0	0.00	3	33.63	33.80	-3	4,454	-0.07%
2019/10/07	1	33.25	0	0.00	33.30	1	4,426	0.02%
2019/10/04	6.1	32.41	2	32.50	32.50	4.1	4,375	0.09%
2019/10/03	0.1	33.00	0	0.00	32.95	0.1	4,342	0.00%
2019/10/02	1	33.20	1	33.60	33.20	0	4,308	0.00%
2019/10/01	4.2	33.32	2	33.15	33.10	2.2	4,232	0.05%
2019/09/27	4.2	34.85	0	0.00	34.75	4.2	4,071	0.10%
2019/09/26	11	35.07	0	0.00	35.25	11	3,985	0.28%
2019/09/25	0	0.00	22	36.20	36.00	-22	3,866	-0.57%
2019/09/19	2	39.05	0	0.00	39.05	2	3,685	0.05%
2019/09/17	10	40.25	0	0.00	39.50	10	3,932	0.25%
2019/09/16	0	0.00	6	39.95	39.95	-6	4,111	-0.15%
2019/09/11	5	38.90	0	0.00	38.75	5	4,189	0.12%
2019/09/06	0.4	38.85	0	0.00	38.80	0.4	4,413	0.01%
2019/09/05	4	38.83	0	0.00	38.75	4	4,448	0.09%
2019/09/04	0	0.00	1	39.15	39.25	-1	4,457	-0.02%
2019/09/03	5	39.15	7	39.35	39.40	-2	4,526	-0.04%
2019/09/02	2	38.63	2	38.68	38.75	0	4,470	0.00%
2019/08/29	0.5	38.20	0	0.00	38.15	0.5	4,418	0.01%
2019/08/27	1	38.25	0	0.00	38.10	1	4,431	0.02%
2019/08/26	0	0.00	6	38.80	38.80	-6	4,379	-0.14%
2019/08/23	9	38.39	0	0.00	38.15	9	4,287	0.21%
2019/08/22	5	39.58	0	0.00	39.20	5	4,191	0.12%
2019/08/20	18	40.68	13	40.57	40.50	5	4,042	0.12%
2019/08/15	0	0.00	4	42.16	42.05	-4	4,154	-0.10%
2019/08/14	7.6	43.00	0	0.00	42.50	7.6	4,120	0.18%
2019/08/13	2	45.50	0	0.00	45.40	2	4,062	0.05%
2019/08/07	0	0.00	2	45.65	45.70	-2	3,919	-0.05%
2019/08/06	2	45.60	0	0.00	45.65	2	4,015	0.05%
2019/08/02	0	0.00	4	46.00	45.90	-4	4,040	-0.10%
2019/07/31	0	0.00	2	46.25	46.25	-2	4,118	-0.05%
2019/07/29	10	46.45	1	46.55	46.50	9	4,351	0.21%
2019/07/26	1	45.80	0	0.00	46.00	1	4,307	0.02%
2019/07/25	5	45.60	5	45.70	45.70	0	4,338	0.00%
2019/07/23	4	46.91	0	0.00	46.80	4	4,290	0.09%
2019/07/22	3	47.30	0	0.00	46.80	3	4,266	0.07%
2019/07/17	0	0.00	1	45.45	45.75	-1	4,206	-0.02%
2019/07/15	0	0.00	1	45.55	45.25	-1	4,246	-0.02%
2019/07/12	0	0.00	1	45.15	45.15	-1	4,357	-0.02%
2019/07/11	1	45.10	0	0.00	45.15	1	4,536	0.02%
2019/07/10	0	0.00	1	45.45	45.45	-1	4,629	-0.02%
2019/07/09	0	0.00	1	45.35	45.45	-1	4,723	-0.02%
2019/07/08	1	45.05	0	0.00	45.05	1	4,804	0.02%
2019/07/02	7	45.44	0	0.00	45.45	7	5,195	0.13%
2019/06/28	1	45.10	1	45.40	45.30	0	5,252	0.00%
2019/06/27	1	46.00	0	0.00	45.95	1	5,257	0.02%
2019/06/26	1	46.40	0	0.00	46.40	1	5,218	0.02%
2019/06/25	1	46.20	0	0.00	46.75	1	5,301	0.02%
2019/06/24	0	0.00	2	46.50	46.50	-2	5,417	-0.04%
2019/06/21	0	0.00	2	45.98	46.40	-2	5,328	-0.04%
2019/06/20	0	0.00	10	45.95	45.80	-10	5,183	-0.19%
2019/06/19	4	45.65	0	0.00	45.80	4	5,252	0.08%
2019/06/18	2	45.85	0	0.00	46.00	2	5,337	0.04%
2019/06/17	1	45.95	1	46.00	45.85	0	5,770	0.00%
2019/06/14	1	45.40	2	45.38	45.50	-1	5,918	-0.02%
2019/06/12	0	0.00	0	44.90	44.90	0	6,029	0.00%
2019/06/11	2	45.00	6	44.88	45.00	-4	6,142	-0.07%
2019/06/10	0	0.00	3	44.15	44.15	-3	6,048	-0.05%
2019/06/03	0	0.00	1	44.10	43.90	-1	6,154	-0.02%
2019/05/31	1	44.10	0	0.00	44.05	1	6,207	0.02%
2019/05/23	4	45.14	4	44.51	44.05	0	6,541	0.00%
2019/05/22	2	44.53	1	44.65	44.65	1	6,421	0.02%
2019/05/21	0	0.00	1	44.20	44.20	-1	6,469	-0.02%
2019/05/20	0	0.00	1	44.40	43.95	-1	6,497	-0.02%
2019/05/16	1	43.95	0	0.00	43.90	1	6,588	0.02%
2019/05/15	3	43.80	0	0.00	43.90	3	6,684	0.04%
2019/05/14	1	43.75	0	0.00	43.80	1	6,884	0.01%
2019/05/10	0	0.00	1	43.85	43.85	-1	7,139	-0.01%
2019/05/08	3	44.35	3	44.38	43.90	0	7,191	0.00%
2019/05/07	0	0.00	10	44.40	44.25	-10	7,231	-0.14%
2019/05/06	4	44.63	7	44.66	44.40	-3	7,482	-0.04%
2019/05/03	10	43.90	0	0.00	44.00	10	7,359	0.14%
2019/04/29	0	0.00	1	43.90	43.85	-1	7,515	-0.01%
2019/04/26	0.2	43.70	0	0.00	43.70	0.2	7,565	0.00%
2019/04/25	0	0.00	3	43.90	43.90	-3	7,661	-0.04%
2019/04/24	3	44.03	10	43.80	43.85	-7	7,751	-0.09%
2019/04/17	5	43.60	0	0.00	43.95	5	8,424	0.06%
2019/04/16	1	43.70	21	43.70	43.70	-20	8,758	-0.23%
2019/04/12	3	43.70	0	0.00	44.00	3	9,087	0.03%
2019/04/11	1	44.15	0	0.00	44.00	1	9,154	0.01%
2019/04/10	22	44.35	22	44.10	44.15	0	9,091	0.00%
2019/04/09	6	44.38	10	44.20	44.20	-4	9,093	-0.04%
2019/04/08	3	45.02	31	45.20	44.80	-28	9,010	-0.31%
2019/04/03	0	0.00	4	45.54	45.70	-4	8,951	-0.04%
2019/04/01	0	0.00	1	45.40	45.10	-1	9,445	-0.01%
2019/03/28	10	45.10	0	0.00	44.95	10	9,955	0.10%
2019/03/27	7	46.33	0	0.00	45.55	7	9,886	0.07%
2019/03/26	7	46.13	0	0.00	45.55	7	9,681	0.07%
2019/03/25	2	45.55	4	45.76	45.95	-2	9,644	-0.02%
2019/03/22	51	46.32	13	46.33	46.15	38	9,617	0.40%
2019/03/21	20	47.62	6	47.06	46.80	14	9,505	0.15%
2019/03/20	17	46.56	2	47.00	47.25	15	9,335	0.16%
2019/03/19	1	45.00	1	45.15	45.30	0	8,875	0.00%
2019/03/18	0	0.00	3	43.90	44.65	-3	8,758	-0.03%
2019/03/15	1	43.20	8	43.16	43.90	-7	8,722	-0.08%
2019/03/14	0	0.00	1	43.25	43.40	-1	8,673	-0.01%
2019/03/12	0	0.00	0.7	43.55	43.50	-0.7	8,700	-0.01%
2019/03/11	2	43.70	0	0.00	43.70	2	8,757	0.02%
2019/03/07	1	44.05	0	0.00	43.50	1	9,100	0.01%
2019/03/04	1	44.65	1	44.35	44.70	0	9,893	0.00%
2019/02/27	0	0.00	1	43.95	44.00	-1	10,492	-0.01%
2019/02/26	8	43.99	1	43.90	44.00	7	10,566	0.07%
2019/02/25	4	43.95	0	0.00	43.85	4	10,606	0.04%
2019/02/21	1	43.85	0	0.00	43.80	1	10,561	0.01%
2019/02/20	0	0.00	1	43.75	44.05	-1	10,551	-0.01%
2019/02/19	2	44.20	0	0.00	43.85	2	10,492	0.02%
2019/02/15	11	44.04	0	0.00	44.00	11	10,721	0.10%
2019/02/14	1	45.05	1	44.80	44.55	0	10,780	0.00%
2019/02/13	3	45.18	3	45.60	45.65	0	10,803	0.00%
2019/02/12	6.1	44.68	5	45.46	45.55	1.1	10,689	0.01%
2019/02/11	0	0.00	1	44.00	43.95	-1	10,492	-0.01%
2019/01/29	3	43.50	0	0.00	43.65	3	10,456	0.03%
2019/01/25	14	43.97	0	0.00	43.85	14	10,632	0.13%
2019/01/17	1	47.05	4	46.25	46.10	-3	11,343	-0.03%
2019/01/16	2	47.28	1	47.50	46.80	1	11,832	0.01%
2019/01/15	1	47.05	3	47.02	48.00	-2	11,916	-0.02%
2019/01/14	0	0.00	2	47.50	47.55	-2	12,217	-0.02%
2019/01/11	0.1	47.35	0	0.00	47.55	0.1	12,817	0.00%
2019/01/10	0	0.00	2	47.75	46.75	-2	13,226	-0.02%
2019/01/09	4	46.73	2	47.15	47.20	2	13,256	0.02%
2019/01/08	6	46.36	2	46.30	46.80	4	13,112	0.03%
2019/01/07	3	44.63	4	44.78	45.00	-1	12,778	-0.01%
2019/01/04	1	43.65	2	43.90	43.80	-1	12,633	-0.01%
2019/01/02	0	0.00	1	42.35	42.40	-1	12,962	-0.01%
2018/12/27	0	0.00	1	42.15	42.05	-1	13,354	-0.01%
2018/12/25	2	41.40	2	41.85	41.85	0	14,400	0.00%
2018/12/24	0	0.00	3	42.62	42.00	-3	14,374	-0.02%
2018/12/22	7	43.86	3	43.82	43.35	4	14,453	0.03%
2018/12/21	2	43.40	0	0.00	42.85	2	14,682	0.01%
2018/12/20	1	41.95	1	41.95	42.00	0	14,589	0.00%
2018/12/12	1	42.25	0	0.00	42.20	1	17,083	0.01%
2018/12/07	2	42.13	2	41.95	42.00	0	17,289	0.00%
2018/12/06	0	0.00	5	41.28	42.00	-5	17,399	-0.03%
2018/12/05	0	0.00	2	42.40	42.35	-2	17,502	-0.01%
2018/12/03	0	0.00	1	43.35	43.50	-1	17,574	-0.01%
2018/11/30	2	43.75	4	43.50	42.70	-2	17,586	-0.01%
2018/11/29	8	43.71	10	43.72	42.85	-2	17,471	-0.01%
2018/11/28	7	41.33	6	41.58	42.00	1	17,670	0.01%
2018/11/27	13	41.24	14	41.94	42.05	-1	17,497	-0.01%
2018/11/26	6	41.76	12	41.60	43.00	-6	17,106	-0.04%
2018/11/23	1	42.95	4	42.99	42.95	-3	16,518	-0.02%
2018/11/22	3	43.27	1	42.65	42.80	2	16,619	0.01%
2018/11/21	7	43.48	2	43.48	43.55	5	16,659	0.03%
2018/11/20	11	45.10	6	44.77	44.40	5	16,773	0.03%
2018/11/19	0	0.00	1	44.85	44.90	-1	16,999	-0.01%
2018/11/16	2	44.83	3	45.00	44.65	-1	17,340	-0.01%
2018/11/15	5	45.17	8	44.98	44.85	-3	17,387	-0.02%
2018/11/14	10	45.55	12	45.79	45.10	-2	17,459	-0.01%
2018/11/13	6	44.03	14	43.41	45.45	-8	17,434	-0.05%
2018/11/12	3	44.73	0	0.00	43.95	3	17,616	0.02%
2018/11/09	3	45.80	1	45.80	45.80	2	17,949	0.01%
2018/11/08	0	0.00	1	45.55	45.50	-1	18,561	-0.01%
2018/11/06	4	45.49	4	45.50	44.80	0	19,151	0.00%
2018/11/05	6	46.18	4	45.80	45.50	2	19,218	0.01%
2018/11/02	7	45.71	4	46.09	45.35	3	19,466	0.02%
2018/11/01	7	44.69	5	44.60	44.90	2	19,434	0.01%
2018/10/31	1	43.40	1	44.05	43.40	0	19,750	0.00%
2018/10/30	9	43.34	7	43.14	43.15	2	19,967	0.01%
2018/10/29	14	44.39	9	44.27	43.25	5	19,877	0.03%
2018/10/26	11	44.01	20	43.56	43.30	-9	19,683	-0.05%
2018/10/25	7.5	43.85	10	43.76	43.20	-2.5	19,475	-0.01%
2018/10/24	20	47.65	3	48.10	46.95	17	19,131	0.09%
2018/10/23	18	51.51	20	51.03	50.90	-2	18,589	-0.01%
2018/10/22	85	51.83	66	52.18	51.30	19	18,459	0.10%
2018/10/19	53	50.91	96	50.06	51.30	-43	18,041	-0.24%
2018/10/18	14	47.74	25.2	46.89	48.60	-11.2	17,362	-0.06%
2018/10/17	1	48.65	8	47.94	46.00	-7	16,799	-0.04%
2018/10/16	7	47.72	3	47.78	47.80	4	16,704	0.02%
2018/10/15	5	48.23	3	47.90	47.30	2	16,678	0.01%
2018/10/12	9	46.33	15.1	46.82	47.05	-6.1	16,635	-0.04%
2018/10/11	6	45.94	9	46.07	45.25	-3	16,853	-0.02%
2018/10/09	7	48.20	8	48.37	50.20	-1	16,566	-0.01%
2018/10/08	6	50.02	6	49.69	49.00	0	16,293	0.00%
2018/10/05	2	49.48	0	0.00	50.60	2	16,074	0.01%
2018/10/04	4	50.25	5	50.72	51.30	-1	15,838	-0.01%
2018/10/03	24	51.07	17	50.52	49.00	7	15,498	0.04%
2018/10/01	10	52.36	10	52.59	53.10	0	14,804	0.00%
2018/09/28	43.7	53.20	44	53.86	53.50	-0.3	14,574	0.00%
2018/09/27	9	52.03	20	53.03	54.80	-11	14,303	-0.08%
2018/09/26	6	52.83	3	52.50	52.00	3	14,006	0.02%
2018/09/25	19	54.07	18	54.32	54.00	1	13,820	0.01%
2018/09/21	16	52.75	14	53.13	53.20	2	13,491	0.01%
2018/09/20	15	51.65	20	51.88	52.50	-5	13,152	-0.04%
2018/09/19	4	48.26	6	49.24	50.30	-2	12,459	-0.02%
2018/09/18	6	46.66	3	46.32	46.60	3	11,924	0.03%
2018/09/17	1	45.40	1	44.90	44.80	0	11,743	0.00%
2018/09/13	1	44.90	0	0.00	44.50	1	11,874	0.01%
2018/09/12	3	44.42	3	44.85	44.40	0	11,834	0.00%
2018/09/11	1	42.50	0	0.00	43.75	1	11,729	0.01%
2018/09/06	0	0.00	2	43.45	43.50	-2	12,518	-0.02%
2018/09/05	2	43.40	2	43.58	43.60	0	12,709	0.00%
2018/09/04	2	43.35	3	43.17	43.25	-1	12,711	-0.01%
2018/09/03	2	43.83	5	43.66	43.00	-3	12,843	-0.02%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	2	46.48	46.40	-2	12,881	-0.02%
2018/08/29	0	0.00	1	46.45	46.40	-1	13,091	-0.01%
2018/08/28	1	46.95	2	46.78	47.00	-1	13,420	-0.01%
2018/08/27	1	45.60	2	45.55	45.50	-1	14,187	-0.01%
2018/08/24	7	45.54	0	0.00	45.50	7	14,879	0.05%
2018/08/23	6	48.98	3	48.90	49.10	3	14,732	0.02%
2018/08/22	11	49.55	8	49.19	49.00	3	14,544	0.02%
2018/08/21	6	48.34	1	47.75	47.85	5	14,216	0.04%
2018/08/20	2	47.63	5	47.91	48.35	-3	14,206	-0.02%
2018/08/17	7	48.21	9	47.82	47.70	-2	14,116	-0.01%
2018/08/16	11	47.94	7	48.09	47.55	4	14,007	0.03%
2018/08/15	24	48.48	13	48.38	48.65	11	13,820	0.08%
2018/08/14	9	46.74	13	47.00	48.60	-4	13,596	-0.03%
2018/08/13	7	44.05	8	43.92	44.20	-1	12,965	-0.01%
2018/08/10	5	44.10	4	44.24	44.45	1	12,769	0.01%
2018/08/09	3	42.83	3	43.22	43.05	0	12,528	0.00%
2018/08/08	9	43.55	11	43.31	42.30	-2	12,499	-0.02%
2018/08/07	10	42.48	13	42.45	42.55	-3	12,519	-0.02%
2018/08/06	3	41.87	5	42.25	43.20	-2	12,948	-0.02%
2018/08/03	14	39.92	18	39.92	39.90	-4	12,645	-0.03%
2018/08/02	0	0.00	4	38.33	38.45	-4	12,563	-0.03%
2018/08/01	2	38.48	2	38.40	38.80	0	12,662	0.00%
2018/07/31	6	38.36	5	38.66	38.35	1	12,712	0.01%
2018/07/30	3	38.05	0	0.00	37.60	3	12,875	0.02%
2018/07/27	1	38.55	1	38.20	38.20	0	13,018	0.00%
2018/07/26	5	38.17	2	38.40	38.60	3	13,125	0.02%
2018/07/25	1	37.25	8	37.96	38.05	-7	13,286	-0.05%
2018/07/24	3	37.07	7	36.99	37.30	-4	13,648	-0.03%
2018/07/23	8	36.41	2	36.45	36.60	6	13,824	0.04%
2018/07/20	4	37.51	14	37.63	37.00	-10	14,122	-0.07%
2018/07/19	7	38.98	8	38.90	38.40	-1	14,329	-0.01%
2018/07/18	9	38.83	2	38.65	39.05	7	14,832	0.05%
2018/07/17	12	38.69	5	38.80	38.75	7	15,220	0.05%
2018/07/16	0	37.05	3	37.33	37.25	-3	15,097	-0.02%
2018/07/13	4	36.75	2	36.93	36.70	2	15,513	0.01%
2018/07/11	0	0.00	2	36.60	36.60	-2	15,762	-0.01%
2018/07/10	0	0.00	1	36.55	37.10	-1	15,879	-0.01%
2018/07/09	2	37.28	0	0.00	36.95	2	15,965	0.01%
2018/07/06	0	0.00	12	36.28	36.05	-12	16,078	-0.07%
2018/07/05	4	36.63	1	37.75	36.05	3	16,341	0.02%
2018/07/04	8	36.97	13	37.23	37.10	-5	16,748	-0.03%
2018/07/03	6	35.96	0	0.00	35.75	6	17,135	0.04%
2018/07/02	1	36.75	2	36.75	36.40	-1	17,310	-0.01%
2018/06/29	17	36.24	0	0.00	36.25	17	17,751	0.10%
2018/06/28	1	36.40	0	0.00	36.15	1	18,103	0.01%
2018/06/27	2	37.05	2	36.83	37.10	0	18,199	0.00%
2018/06/26	10	36.15	10	36.70	36.65	0	18,140	0.00%
2018/06/25	4	36.61	3	36.43	36.50	1	18,113	0.01%
2018/06/22	1	37.90	0	0.00	37.60	1	18,084	0.01%
2018/06/21	0	0.00	4	39.03	38.80	-4	18,300	-0.02%
2018/06/20	7	38.91	10	38.84	38.60	-3	18,450	-0.02%
2018/06/19	15	40.09	9	39.98	39.75	6	18,457	0.03%
2018/06/15	0	0.00	7	39.81	40.00	-7	18,233	-0.04%
2018/06/14	22	39.78	15	39.12	38.20	7	17,948	0.04%
2018/06/13	1	38.65	12	38.98	38.90	-11	17,594	-0.06%
2018/06/12	21	37.31	20	36.88	37.65	1	17,398	0.01%
2018/06/11	11	36.95	4	37.15	36.85	7	17,491	0.04%
2018/06/08	13	39.18	18	38.88	37.95	-5	17,661	-0.03%
2018/06/07	0	0.00	15	38.06	37.85	-15	17,384	-0.09%
2018/06/06	5	38.35	5	38.04	38.00	0	17,431	0.00%
2018/06/05	13	37.63	4	37.88	37.50	9	17,499	0.05%
2018/06/04	22	37.27	13	37.76	37.60	9	17,321	0.05%
2018/06/01	9	34.89	6	34.88	35.70	3	16,652	0.02%
2018/05/30	4	32.23	4	32.56	32.30	0	16,880	0.00%
2018/05/29	4	32.40	0	0.00	32.75	4	17,850	0.02%
2018/05/28	0	0.00	1	31.95	31.90	-1	18,877	-0.01%
2018/05/25	1	32.10	2	32.10	32.10	-1	18,965	-0.01%
2018/05/24	0	0.00	3	32.85	32.60	-3	19,129	-0.02%
2018/05/22	2	32.85	0	0.00	32.60	2	19,394	0.01%
2018/05/21	1	33.50	0	0.00	33.50	1	19,442	0.01%
2018/05/18	5	34.05	0	0.00	33.60	5	19,370	0.03%
2018/05/17	3	34.00	17	34.25	33.85	-14	19,265	-0.07%
2018/05/16	0	0.00	2	33.90	33.80	-2	19,165	-0.01%
2018/05/15	38	34.06	33	34.27	34.00	5	19,094	0.03%
2018/05/14	13	34.15	3	33.78	33.35	10	18,926	0.05%
2018/05/11	10	34.05	2	34.20	34.80	8	18,371	0.04%
2018/05/10	3	34.37	16	33.77	34.10	-13	18,209	-0.07%
2018/05/09	1	33.65	10	33.33	33.90	-9	18,001	-0.05%
2018/05/07	6	33.23	21.1	33.30	33.25	-15.1	17,972	-0.08%
2018/05/04	1.5	32.20	6	32.09	32.25	-4.5	17,775	-0.03%
2018/05/03	2	32.80	3	33.25	32.75	-1	17,692	-0.01%
2018/05/02	39	33.63	23	33.46	33.80	16	17,796	0.09%
2018/04/30	7	33.72	6	34.11	34.00	1	17,715	0.01%
2018/04/27	0	0.00	2	31.78	32.80	-2	17,368	-0.01%
2018/04/26	42.5	31.52	77	31.64	31.75	-34.5	17,300	-0.20%
2018/04/25	4	31.21	5	32.01	32.40	-1	17,058	-0.01%
2018/04/24	9	31.99	11	31.55	31.35	-2	16,798	-0.01%
2018/04/23	11	34.49	2	34.60	34.75	9	16,371	0.05%
2018/04/20	3	33.07	3	32.82	32.70	0	15,968	0.00%
2018/04/19	12	33.04	4	33.38	33.20	8	15,831	0.05%
2018/04/17	3	30.42	13	30.68	30.05	-10	15,607	-0.06%
2018/04/16	10	30.55	0	0.00	30.40	10	15,837	0.06%
2018/04/13	0	0.00	2	31.65	31.35	-2	16,144	-0.01%
2018/04/12	2	31.70	5	31.90	31.75	-3	16,733	-0.02%
2018/04/11	0	0.00	11	31.90	32.40	-11	17,304	-0.06%
2018/04/10	12	32.99	2	33.10	31.60	10	17,095	0.06%
2018/04/09	9	31.17	9	31.75	32.50	0	16,695	0.00%
2018/04/03	0	0.00	8	31.10	30.45	-8	16,402	-0.05%
2018/04/02	12	30.91	13	30.88	30.65	-1	16,248	-0.01%
2018/03/31	0	0.00	2	29.80	29.70	-2	15,958	-0.01%
2018/03/30	30	29.58	5	29.03	29.00	25	15,797	0.16%
2018/03/27	0	0.00	20	28.30	28.30	-20	15,603	-0.13%
2018/03/26	4	27.40	0	0.00	26.80	4	15,503	0.03%
2018/03/23	0	0.00	60	28.17	28.25	-60	15,275	-0.39%
2018/03/22	8	28.55	0	0.00	29.05	8	15,103	0.05%
2018/03/21	2	28.50	3	28.70	28.50	-1	14,990	-0.01%
2018/03/20	5	29.01	3	28.90	28.60	2	14,864	0.01%
2018/03/19	2	28.53	0	0.00	28.50	2	14,709	0.01%
2018/03/16	13	29.57	0	0.00	28.90	13	14,564	0.09%
2018/03/15	5	29.70	19	29.39	29.40	-14	14,478	-0.10%
2018/03/14	0	0.00	5	28.85	29.75	-5	14,263	-0.04%
2018/03/13	6	28.36	5	28.31	28.45	1	13,827	0.01%
2018/03/09	22	27.56	16	27.50	27.50	6	13,492	0.04%
2018/03/08	12	28.52	14	28.38	28.60	-2	13,144	-0.02%
2018/03/07	57	28.70	33	28.90	27.95	24	12,914	0.19%
2018/03/06	10	28.38	11	28.57	28.80	-1	12,618	-0.01%
2018/03/05	6	30.33	5	29.86	29.40	1	12,248	0.01%
2018/03/02	34	27.86	33	27.93	28.80	1	11,497	0.01%
2018/03/01	65	25.74	14	25.53	27.70	51	10,438	0.49%
2018/02/27	2	25.40	0	0.00	25.20	2	9,336	0.02%
2018/02/26	23	25.49	0	0.00	25.35	23	9,170	0.25%
2018/02/23	0	0.00	10	25.30	25.00	-10	8,916	-0.11%
2018/02/21	0	0.00	26	24.19	24.50	-26	8,393	-0.31%
2018/02/12	10	22.30	0	0.00	22.30	10	8,095	0.12%
2018/02/08	30	22.07	0	0.00	22.50	30	8,076	0.37%
2018/02/07	9	22.03	2	22.08	22.00	7	8,097	0.09%
2018/02/06	0	0.00	3	21.88	21.30	-3	8,053	-0.04%
2018/02/02	1	23.55	0	0.00	23.55	1	7,844	0.01%
2018/01/26	2	24.05	2	24.20	24.20	0	7,752	0.00%
2018/01/25	0	0.00	1	24.70	24.60	-1	8,332	-0.01%
2018/01/24	6	23.67	314	23.61	24.00	-308	8,182	-3.76%	大賣/鉅額交易
2018/01/23	0	0.00	422	23.02	22.85	-422	8,008	-5.27%	大賣/鉅額交易
2018/01/22	0	0.00	2	23.55	23.55	-2	7,906	-0.03%
2018/01/19	0	0.00	371	24.14	24.35	-371	7,803	-4.75%	大賣/鉅額交易
2018/01/18	0	0.00	10	24.00	23.85	-10	7,725	-0.13%
2018/01/16	2	24.88	1	25.05	24.75	1	7,543	0.01%
2018/01/15	5	24.47	5	24.58	24.90	0	7,515	0.00%
2018/01/12	2	24.90	4	24.98	24.90	-2	7,532	-0.03%
2018/01/11	6	25.28	6	25.85	25.20	0	7,472	0.00%
2018/01/10	1,009	25.41	28	25.38	25.30	981	7,221	13.58%	大買/鉅額交易
2018/01/09	182	24.64	358	25.21	24.80	-176	6,780	-2.60%	大買/大賣/鉅額交易
2018/01/08	511	24.71	201	24.85	24.85	310	6,332	4.90%	大買/大賣/鉅額交易
2018/01/05	3	23.22	10	23.12	23.50	-7	5,586	-0.13%
2018/01/04	2	21.55	1	21.95	21.50	1	4,821	0.02%
2018/01/03	1	21.80	0	0.00	21.90	1	4,714	0.02%
2018/01/02	1	22.50	6	22.23	22.00	-5	4,589	-0.11%

〈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

玉山-南京東路券商分點個股進出
玉山-南京東路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

玉山-南京東路 券商分點個股進出 玉山-南京東路 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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析