大成鋼 (2027)-華南永昌-彰化券商分點個股進出

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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/12/11	3	33.00	0	0.00	33.00	3	8,485	0.04%
2024/12/10	1	33.70	0	0.00	33.25	1	8,482	0.01%
2024/12/06	0.1	33.59	0	0.00	33.55	0.1	8,548	0.00%
2024/12/05	10	33.55	2	33.90	33.50	8	8,538	0.09%
2024/12/04	2	33.95	0	0.00	33.85	2	8,505	0.02%
2024/12/03	10	33.95	1	34.00	34.25	9	8,485	0.11%
2024/12/02	3	34.35	3	34.90	34.35	0	8,423	0.00%
2024/11/27	5	35.55	0	0.00	35.20	5	8,355	0.06%
2024/11/26	0	0.00	0.1	35.60	35.30	-0.1	8,137	0.00%
2024/11/22	0	0.00	1	34.30	34.25	-1	7,809	-0.01%
2024/11/21	10	33.35	2	33.35	33.45	8	7,500	0.11%
2024/11/20	3	34.15	6	33.88	33.45	-3	7,295	-0.04%
2024/11/19	3	33.73	0	0.00	33.45	3	6,900	0.04%
2024/11/18	8	33.57	9	33.76	34.45	-1	6,480	-0.02%
2024/11/15	0	32.85	0	0.00	32.55	0	6,026	0.00%
2024/11/14	0	0.00	0.4	33.00	32.65	-0.4	5,903	-0.01%
2024/11/13	12	34.18	0	0.00	33.30	12	5,812	0.21%
2024/11/12	15	35.00	0	0.00	34.70	15	5,674	0.26%
2024/11/11	10	35.20	0	0.00	35.50	10	5,597	0.18%
2024/11/08	0	35.05	0	0.00	35.05	0	5,477	0.00%
2024/11/07	5	36.13	2	36.97	35.50	3	5,377	0.06%
2024/11/06	0	0.00	2	33.83	34.15	-2	4,877	-0.04%
2024/11/04	1	32.45	0	0.00	32.55	1	4,789	0.02%
2024/10/30	0	32.45	0	0.00	32.45	0	5,082	0.00%
2024/10/29	0	0.00	1	32.95	32.80	-1	5,214	-0.02%
2024/10/28	0.6	32.90	0	0.00	32.95	0.6	5,327	0.01%
2024/10/25	1	32.45	0	0.00	32.40	1	5,426	0.02%
2024/10/22	0	33.25	0	0.00	33.35	0	6,002	0.00%
2024/10/21	1	33.20	0	0.00	33.20	1	6,247	0.02%
2024/10/17	0	0.00	2	33.83	33.90	-2	6,909	-0.03%
2024/10/16	1	33.10	0	0.00	32.10	1	7,078	0.01%
2024/10/15	1	33.20	0	0.00	33.15	1	7,077	0.01%
2024/10/11	1	33.30	0	0.00	33.20	1	7,397	0.01%
2024/10/07	0	0.00	1	35.45	35.70	-1	7,349	-0.01%
2024/10/04	0	0.00	1	35.00	35.60	-1	7,383	-0.01%
2024/10/01	1	35.00	0	0.00	35.30	1	7,377	0.01%
2024/09/26	0	0.00	2.1	33.95	33.60	-2.1	7,262	-0.03%
2024/09/25	1	33.80	1	34.25	33.70	0	7,236	0.00%
2024/09/23	0	0.00	0.6	34.05	33.80	-0.6	7,199	-0.01%
2024/09/20	0.1	33.93	24.2	33.88	34.25	-24.2	7,182	-0.34%
2024/09/19	0	0.00	0.1	33.45	33.50	-0.1	7,092	0.00%
2024/09/18	0	0.00	16	33.77	33.25	-16	7,176	-0.22%
2024/09/16	1	33.40	6	33.49	33.20	-5	7,432	-0.07%
2024/09/13	0	0.00	3	33.40	33.05	-3	7,465	-0.04%
2024/09/10	13	32.30	0	0.00	32.10	13	7,535	0.17%
2024/09/06	0	0.00	5	33.85	33.70	-5	7,574	-0.07%
2024/09/05	0	0.00	25	34.01	33.80	-25	7,663	-0.33%
2024/09/04	0	0.00	10	33.95	34.00	-10	7,747	-0.13%
2024/09/02	1	36.20	1	35.70	35.65	0	7,879	0.00%
2024/08/30	2	36.30	19	36.37	36.50	-17	7,898	-0.22%
2024/08/28	0	0.00	5	35.75	35.75	-5	7,875	-0.06%
2024/08/23	0	0.00	1.4	35.34	35.40	-1.4	7,943	-0.02%
2024/08/22	1	35.60	1	35.80	35.80	0	8,110	0.00%
2024/08/21	0	0.00	0.2	35.10	35.15	-0.2	8,168	0.00%
2024/08/16	0.1	34.70	0	0.00	34.70	0.1	8,964	0.00%
2024/08/14	0	0.00	9	34.78	34.80	-9	10,875	-0.08%
2024/08/12	1	35.00	0	0.00	35.00	1	11,135	0.01%
2024/08/08	4	34.85	2	34.85	34.75	2	11,209	0.02%
2024/08/07	1	34.10	9	35.16	35.30	-8	11,195	-0.07%
2024/08/06	5	34.20	0	0.00	34.60	5	11,196	0.04%
2024/08/05	5	35.00	0	0.00	34.20	5	11,104	0.05%
2024/08/02	0	0.00	24	38.66	38.20	-24	10,904	-0.22%
2024/08/01	2	39.33	8	39.36	39.45	-6	10,773	-0.06%
2024/07/31	0	0.00	1.2	39.23	39.20	-1.2	10,639	-0.01%
2024/07/30	2	39.25	10	38.96	39.50	-8	10,558	-0.08%
2024/07/29	3	39.28	0	0.00	39.15	3	10,517	0.03%
2024/07/26	0	0.00	9	39.56	39.60	-9	10,409	-0.09%
2024/07/23	0	0.00	4	39.25	39.50	-4	10,265	-0.04%
2024/07/22	9	38.90	2	38.68	38.95	7	9,969	0.07%
2024/07/19	0	0.00	89	38.89	39.00	-89	9,743	-0.91%
2024/07/18	0	0.00	16	39.23	39.20	-16	9,635	-0.17%
2024/07/17	0	0.00	8	38.28	38.30	-8	9,208	-0.09%
2024/07/16	1	37.80	1.3	37.93	37.75	-0.3	9,072	0.00%
2024/07/15	3	37.65	5	38.11	37.65	-2	9,209	-0.02%
2024/07/12	0	0.00	36	37.05	36.95	-36	9,406	-0.38%
2024/07/11	0.2	36.35	1	36.25	36.50	-0.8	9,418	-0.01%
2024/07/09	0	0.00	1	36.50	36.65	-1	9,578	-0.01%
2024/07/08	0.1	36.80	0	0.00	37.00	0.1	9,536	0.00%
2024/07/03	0.8	36.45	1	36.25	36.70	-0.2	9,763	0.00%
2024/07/01	1	36.20	0	0.00	36.45	1	9,745	0.01%
2024/06/28	0.1	36.10	0	0.00	35.90	0.1	9,773	0.00%
2024/06/27	5	35.94	0	0.00	35.95	5	9,814	0.05%
2024/06/26	8	36.13	1	36.20	36.05	7	9,964	0.07%
2024/06/25	13	36.33	0	0.00	36.30	13	10,046	0.13%
2024/06/24	12	36.46	5	36.55	36.60	7	10,006	0.07%
2024/06/21	1	37.35	0	0.00	36.80	1	9,956	0.01%
2024/06/19	15	36.61	1	36.75	36.55	14	9,883	0.14%
2024/06/18	2	36.75	0.2	36.90	36.90	1.8	9,944	0.02%
2024/06/14	4	36.85	0	0.00	36.80	4	10,100	0.04%
2024/06/13	8	37.33	3.2	37.36	37.15	4.8	10,046	0.05%
2024/06/12	3	37.40	1	37.60	37.65	2	10,052	0.02%
2024/06/11	4	37.80	0	0.00	37.75	4	10,102	0.04%
2024/06/07	0	0.00	10	38.50	38.65	-10	10,058	-0.10%
2024/06/06	0	0.00	11	37.55	38.00	-11	9,981	-0.11%
2024/06/05	4	37.49	1	37.50	37.50	3	9,939	0.03%
2024/06/04	3.1	37.73	4	37.55	37.80	-0.9	9,988	-0.01%
2024/06/03	4	38.15	0	0.00	38.15	4	9,999	0.04%
2024/05/31	2	38.10	3	38.37	38.35	-1	10,013	-0.01%
2024/05/30	4.1	38.06	1	38.25	37.95	3.1	9,967	0.03%
2024/05/29	12	38.33	2.1	38.47	38.30	9.9	9,969	0.10%
2024/05/28	4.1	38.24	31	38.25	38.15	-26.9	9,928	-0.27%
2024/05/27	1.1	38.69	0.4	38.70	38.45	0.8	9,781	0.01%
2024/05/24	2.2	38.31	0.3	38.40	38.25	1.8	9,652	0.02%
2024/05/23	0.1	38.46	1.5	38.82	39.35	-1.4	9,528	-0.01%
2024/05/22	1.1	39.44	1	39.35	39.30	0.1	9,230	0.00%
2024/05/21	64.3	40.06	11	40.20	40.05	53.3	8,857	0.60%
2024/05/20	19.5	39.91	45.2	40.05	40.05	-25.7	8,250	-0.31%
2024/05/17	1	37.65	2.4	37.77	37.95	-1.4	6,952	-0.02%
2024/05/16	1	37.40	0	0.00	37.45	1	6,734	0.01%
2024/05/14	5	37.35	5	37.00	36.95	0	6,680	0.00%
2024/05/13	0	0.00	5	37.05	37.00	-5	6,699	-0.07%
2024/05/10	2	36.70	0	0.00	37.15	2	6,706	0.03%
2024/05/09	1	36.70	0	0.00	36.65	1	6,672	0.01%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/06	10	37.10	0	0.00	37.15	10	6,575	0.15%
2024/05/03	0	0.00	4	37.25	37.30	-4	6,538	-0.06%
2024/05/02	0	0.00	1	37.65	37.60	-1	6,489	-0.02%
2024/04/29	0	0.00	2	37.00	37.25	-2	6,371	-0.03%
2024/04/26	7	36.60	0	0.00	36.65	7	6,315	0.11%
2024/04/25	30	36.80	1	36.75	36.65	29	6,293	0.46%
2024/04/24	51	37.10	2	37.25	37.10	49	6,260	0.78%
2024/04/23	0	0.00	1	37.60	37.80	-1	6,238	-0.02%
2024/04/22	0	0.00	2	37.93	37.60	-2	6,242	-0.03%
2024/04/19	14	37.79	13	37.63	37.70	1	6,156	0.02%
2024/04/18	19	38.02	16.3	38.07	37.80	2.7	5,910	0.05%
2024/04/17	1	37.00	0.2	37.10	36.95	0.8	5,460	0.01%
2024/04/16	4	36.83	3	36.78	36.70	1	5,459	0.02%
2024/04/15	2	36.95	1.3	37.17	36.70	0.7	5,378	0.01%
2024/04/11	3	36.85	0	0.00	36.65	3	5,268	0.06%
2024/04/10	6	37.10	7	37.40	37.00	-1	5,292	-0.02%
2024/04/09	2	37.75	3.5	37.60	37.50	-1.5	5,222	-0.03%
2024/04/03	12	36.60	3	36.52	36.10	9	5,001	0.18%
2024/03/29	2	36.45	10	37.10	36.50	-8	4,878	-0.16%
2024/03/28	0	0.00	3	37.12	37.10	-3	4,763	-0.06%
2024/03/27	0	0.00	1	36.50	36.65	-1	4,780	-0.02%
2024/03/26	2	36.30	0	0.00	36.45	2	4,921	0.04%
2024/03/25	2	36.75	0	0.00	36.70	2	5,151	0.04%
2024/03/22	3	37.65	5	37.37	37.10	-2	5,369	-0.04%
2024/03/21	0	0.00	1	36.88	37.15	-1	5,672	-0.02%
2024/03/20	3	36.65	0	0.00	36.40	3	6,326	0.05%
2024/03/19	10	36.15	1	36.50	36.30	9	6,232	0.14%
2024/03/15	1	35.95	0	35.90	36.30	1	6,167	0.02%
2024/03/14	11	36.35	3.1	36.40	36.30	7.9	6,131	0.13%
2024/03/12	5	36.00	2	35.85	36.20	3	6,083	0.05%
2024/03/11	0	0.00	8	35.50	35.60	-8	6,087	-0.13%
2024/03/08	7	35.38	0.1	35.50	35.45	6.9	6,111	0.11%
2024/03/07	6	35.63	1	35.80	35.85	5	6,149	0.08%
2024/03/06	1.3	36.02	0	0.00	36.05	1.3	6,233	0.02%
2024/03/05	3	35.93	0	0.00	36.00	3	6,241	0.05%
2024/03/04	0.1	36.00	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	1	36.05	0	0.00	36.05	1	6,279	0.02%
2024/02/29	0.6	35.90	0	0.00	35.90	0.6	6,305	0.01%
2024/02/27	3	36.02	0	0.00	35.80	3	6,304	0.05%
2024/02/26	0.3	36.25	4	36.25	36.15	-3.7	6,298	-0.06%
2024/02/23	1.5	36.28	1	36.40	36.20	0.5	6,355	0.01%
2024/02/22	0	0.00	1	36.30	36.45	-1	6,445	-0.02%
2024/02/21	0	0.00	0.2	36.50	36.30	-0.2	6,463	0.00%
2024/02/20	1	36.55	0	0.00	36.40	1	6,548	0.02%
2024/02/16	1	36.30	0	0.00	36.30	1	6,801	0.01%
2024/02/15	3	36.00	0	0.00	36.20	3	6,797	0.04%
2024/02/05	2	36.40	0	0.00	36.35	2	6,770	0.03%
2024/02/02	1	36.85	0	0.00	36.80	1	6,742	0.01%
2024/01/30	1	37.00	0.3	37.00	36.95	0.7	6,760	0.01%
2024/01/29	0	0.00	2	37.40	37.40	-2	6,774	-0.03%
2024/01/26	0	0.00	3.2	37.22	37.30	-3.2	6,815	-0.05%
2024/01/25	1	37.05	0	0.00	37.20	1	6,835	0.01%
2024/01/22	0	0.00	0.1	36.72	36.70	-0.1	6,892	0.00%
2024/01/19	2.1	36.77	0	0.00	36.60	2.1	6,889	0.03%
2024/01/18	1	36.40	0	36.60	36.60	1	6,886	0.01%
2024/01/17	4.6	36.68	0	0.00	36.50	4.6	6,886	0.07%
2024/01/16	0	0.00	1	37.20	37.05	-1	6,790	-0.01%
2024/01/15	1	37.45	0	0.00	37.40	1	6,745	0.01%
2024/01/11	1	37.30	1.2	37.30	37.40	-0.2	6,788	0.00%
2024/01/10	5	37.55	0	0.00	37.50	5	6,933	0.07%
2024/01/09	5.2	38.46	0	0.00	38.30	5.2	6,862	0.08%
2024/01/08	0	0.00	0	38.95	38.95	0	6,838	0.00%
2024/01/04	2	38.75	0	0.00	39.10	2	6,870	0.03%
2024/01/03	2	39.30	2	39.40	39.25	0	6,890	0.00%
2023/12/29	2	39.40	2	39.45	39.60	0	6,809	0.00%
2023/12/28	0	0.00	1	39.35	39.50	-1	6,803	-0.01%
2023/12/27	2	39.28	0	0.00	39.35	2	6,814	0.03%
2023/12/25	6	39.72	1	40.00	39.45	5	6,760	0.07%
2023/12/22	12	39.27	1.4	39.70	39.20	10.6	6,693	0.16%
2023/12/21	1	39.40	0	0.00	39.35	1	6,577	0.02%
2023/12/20	0	0.00	5	39.95	39.70	-5	6,433	-0.08%
2023/12/19	9	38.91	4	39.19	39.70	5	6,198	0.08%
2023/12/18	11	40.04	13	39.96	39.75	-2	5,956	-0.03%
2023/12/15	38	39.99	21.3	40.16	39.55	16.7	5,561	0.30%
2023/12/14	0	38.40	0.2	38.20	38.20	-0.2	4,839	0.00%
2023/12/13	5	38.16	0	0.00	38.00	5	5,071	0.10%
2023/12/12	2.8	38.35	9.8	38.33	38.35	-7	5,345	-0.13%
2023/12/08	2	38.40	54	38.21	38.40	-52	5,310	-0.98%
2023/12/07	2	39.00	0	0.00	38.80	2	5,187	0.04%
2023/12/05	3	39.15	13	39.03	38.95	-10	5,154	-0.19%
2023/12/04	14.3	38.97	3.4	39.09	39.25	10.9	5,231	0.21%
2023/12/01	12	38.94	17.2	39.03	38.85	-5.2	5,216	-0.10%
2023/11/30	7.2	38.44	6.2	38.50	38.65	1	5,124	0.02%
2023/11/29	6	38.67	3	38.50	38.50	3	5,235	0.06%
2023/11/28	40.1	38.65	6	38.58	38.65	34.1	5,256	0.65%
2023/11/27	0	0.00	53	38.12	38.10	-53	5,263	-1.01%
2023/11/22	7	38.59	15	38.53	38.60	-8	5,234	-0.15%
2023/11/21	43	38.45	5	38.35	38.50	38	5,185	0.73%
2023/11/20	0	0.00	37	38.11	38.05	-37	5,091	-0.73%
2023/11/17	4	38.25	0	0.00	38.10	4	5,070	0.08%
2023/11/16	6	38.01	1	38.20	38.15	5	5,020	0.10%
2023/11/14	0	0.00	11.2	36.42	36.50	-11.2	4,922	-0.23%
2023/11/10	0	0.00	1	37.30	37.00	-1	5,138	-0.02%
2023/11/09	37	37.45	0	0.00	37.30	37	5,274	0.70%
2023/11/08	0	0.00	1.2	37.20	37.20	-1.2	5,457	-0.02%
2023/11/07	0	0.00	1	37.10	37.30	-1	5,589	-0.02%
2023/11/03	10	37.30	0.1	37.10	37.30	9.9	5,708	0.17%
2023/11/02	0	0.00	1	36.95	36.95	-1	5,721	-0.02%
2023/11/01	0	0.00	0	36.85	36.65	0	5,768	0.00%
2023/10/30	0.2	36.90	0	0.00	37.10	0.2	6,064	0.00%
2023/10/24	1	36.25	0	0.00	36.45	1	7,838	0.01%
2023/10/23	2	36.25	0	0.00	36.40	2	8,190	0.02%
2023/10/18	0	0.00	1.2	37.25	36.65	-1.2	8,901	-0.01%
2023/10/16	0	0.00	17	37.46	37.35	-17	9,295	-0.18%
2023/10/13	0	0.00	4	37.46	37.50	-4	9,418	-0.04%
2023/10/12	5	37.05	5	37.30	37.40	0	9,474	0.00%
2023/10/11	0	0.00	1	37.40	37.35	-1	9,524	-0.01%
2023/10/04	1	36.10	8	36.35	36.45	-7	9,591	-0.07%
2023/10/03	9	36.33	2	36.15	36.15	7	9,588	0.07%
2023/10/02	6	36.78	25	36.65	36.65	-19	9,602	-0.20%
2023/09/28	10	36.97	5	36.85	36.85	5	9,642	0.05%
2023/09/27	0.3	37.00	1	36.95	36.95	-0.7	9,641	-0.01%
2023/09/26	1.4	37.54	0	0.00	37.45	1.4	9,665	0.01%
2023/09/25	0.3	38.00	0	0.00	38.00	0.3	9,676	0.00%
2023/09/22	2	37.90	1	37.80	38.15	1	9,667	0.01%
2023/09/21	0.2	38.05	0	0.00	37.95	0.2	9,652	0.00%
2023/09/20	20	38.48	0	0.00	38.40	20	9,623	0.21%
2023/09/19	2	38.38	8	38.36	38.40	-6	9,625	-0.06%
2023/09/18	31.3	38.84	10	38.72	38.70	21.3	9,616	0.22%
2023/09/15	3	37.77	4.1	37.92	38.50	-1.1	9,394	-0.01%
2023/09/12	2	36.05	0	0.00	36.20	2	9,426	0.02%
2023/09/11	5	36.05	0	0.00	36.05	5	9,635	0.05%
2023/09/08	1	35.85	0.7	36.50	36.10	0.3	9,678	0.00%
2023/09/07	20.2	35.92	0.3	36.50	35.75	19.9	9,781	0.20%
2023/09/06	2	36.50	0.1	37.00	36.45	1.9	9,722	0.02%
2023/09/05	2	37.25	1	37.25	37.25	1	9,727	0.01%
2023/09/04	4.1	37.11	2	36.98	37.20	2.1	9,828	0.02%
2023/09/01	2	36.28	0	0.00	36.50	2	9,728	0.02%
2023/08/31	5	36.55	11.1	36.54	36.30	-6.1	9,783	-0.06%
2023/08/30	0	0.00	6	36.26	36.25	-6	10,015	-0.06%
2023/08/29	5	35.75	5	35.75	35.75	0	10,067	0.00%
2023/08/28	6	35.85	0	0.00	35.90	6	10,061	0.06%
2023/08/25	7	36.04	0	0.00	35.90	7	10,129	0.07%
2023/08/24	8	35.88	0	0.00	35.95	8	10,120	0.08%
2023/08/23	2	36.10	0	36.20	35.95	2	10,120	0.02%
2023/08/22	1	36.00	0	0.00	35.90	1	10,143	0.01%
2023/08/21	4	36.54	0	0.00	36.30	4	10,124	0.04%
2023/08/18	8	37.08	5	37.05	37.00	3	10,110	0.03%
2023/08/17	7	35.64	5	36.50	36.45	2	10,050	0.02%
2023/08/16	7	36.28	6.1	36.14	36.30	1	10,040	0.01%
2023/08/15	11.1	37.06	0	37.80	37.00	11	9,926	0.11%
2023/08/14	11	37.79	0	0.00	37.75	11	9,799	0.11%
2023/08/11	4	39.31	3	39.17	39.45	1	9,620	0.01%
2023/08/10	1.1	39.65	1	39.55	39.80	0.1	9,544	0.00%
2023/08/09	3.1	39.87	0	0.00	40.05	3.1	9,515	0.03%
2023/08/08	0.1	40.35	1	40.25	40.40	-0.9	9,482	-0.01%
2023/08/07	2	40.10	0	0.00	40.50	2	9,485	0.02%
2023/08/04	5	40.30	2	39.90	40.45	3	9,448	0.03%
2023/08/02	7	39.98	9	40.26	40.15	-2	9,483	-0.02%
2023/08/01	22	39.50	2	39.40	39.40	20	9,383	0.21%
2023/07/31	7	39.31	3	39.40	39.50	4	9,346	0.04%
2023/07/28	84.2	39.92	1	39.85	39.95	83.2	9,096	0.91%
2023/07/27	5	49.47	20	49.42	49.90	-15	8,302	-0.18%
2023/07/26	7	48.96	65	48.92	48.90	-58	7,702	-0.75%
2023/07/25	6	48.98	6	48.97	48.95	0	7,395	0.00%
2023/07/24	2	48.33	1	48.75	48.80	1	7,187	0.01%
2023/07/21	19	48.67	0	0.00	48.70	19	7,075	0.27%
2023/07/20	3	49.47	11	49.50	49.45	-8	6,883	-0.12%
2023/07/19	0	0.00	1	47.65	47.80	-1	6,469	-0.02%
2023/07/18	0	0.00	1	47.70	47.95	-1	6,483	-0.02%
2023/07/17	0	0.00	1	48.00	48.00	-1	6,400	-0.02%
2023/07/13	8	47.45	5	47.50	47.45	3	6,444	0.05%
2023/07/10	0	0.00	10	47.10	47.10	-10	6,561	-0.15%
2023/07/06	1	47.50	3	47.90	47.50	-2	6,724	-0.03%
2023/07/05	0	0.00	3.5	48.09	48.05	-3.5	6,681	-0.05%
2023/07/04	11	48.00	12	48.00	48.20	-1	6,685	-0.01%
2023/07/03	9	47.85	12	47.70	47.95	-3	6,792	-0.04%
2023/06/30	3	47.45	3	47.40	47.40	0	6,819	0.00%
2023/06/29	7	47.43	7	47.38	47.35	0	6,857	0.00%
2023/06/27	3	47.95	0	0.00	47.45	3	6,872	0.04%
2023/06/26	0	0.00	0.1	47.50	47.60	-0.1	6,845	0.00%
2023/06/20	7	47.41	10	47.40	47.50	-3	6,847	-0.04%
2023/06/19	10	48.50	3	48.27	47.90	7	6,836	0.10%
2023/06/16	9	48.65	11	48.40	48.35	-2	6,840	-0.03%
2023/06/15	3	47.72	19	47.79	47.95	-16	6,728	-0.24%
2023/06/14	2	46.93	0.1	46.85	47.00	1.9	6,682	0.03%
2023/06/13	3	46.32	1	46.30	46.40	2	6,970	0.03%
2023/06/12	1	47.00	0	0.00	46.95	1	7,263	0.01%
2023/06/09	1	46.85	6	47.32	47.40	-5	8,323	-0.06%
2023/06/08	1	47.30	18	47.39	47.25	-17	8,588	-0.20%
2023/06/07	0	0.00	3	46.95	47.00	-3	8,554	-0.04%
2023/06/06	5	46.91	6	46.76	46.90	-1	8,634	-0.01%
2023/06/05	1	46.90	7	46.91	46.90	-6	8,690	-0.07%
2023/06/02	1	45.60	10	45.75	45.70	-9	8,633	-0.10%
2023/06/01	0	0.00	3	45.32	45.45	-3	8,797	-0.03%
2023/05/31	0	0.00	1.1	45.42	45.10	-1.1	8,817	-0.01%
2023/05/30	0	0.00	2	45.25	45.25	-2	8,776	-0.02%
2023/05/29	0	0.00	0.2	45.20	45.25	-0.2	8,852	0.00%
2023/05/26	5	45.04	0	0.00	44.95	5	8,870	0.06%
2023/05/25	0	0.00	6	45.30	45.20	-6	8,903	-0.07%
2023/05/24	0	0.00	1	45.45	45.60	-1	8,931	-0.01%
2023/05/23	4	45.59	0	45.60	45.40	4	8,963	0.04%
2023/05/22	0	0.00	4.2	45.41	45.50	-4.2	8,960	-0.05%
2023/05/19	8	44.93	6	45.05	45.10	2	9,005	0.02%
2023/05/18	6	44.85	1	44.85	44.85	5	8,996	0.06%
2023/05/17	0	0.00	1	44.60	44.70	-1	9,283	-0.01%
2023/05/16	2	44.55	1	44.70	44.70	1	9,368	0.01%
2023/05/15	0	0.00	1	44.05	44.05	-1	9,356	-0.01%
2023/05/12	4	44.29	0	0.00	43.90	4	9,421	0.04%
2023/05/11	4	44.29	0	0.00	44.35	4	9,425	0.04%
2023/05/09	14	44.47	6	44.45	44.45	8	9,511	0.08%
2023/05/08	1	45.40	12	45.45	45.45	-11	9,438	-0.12%
2023/05/05	1	44.95	0	0.00	45.00	1	9,411	0.01%
2023/05/04	1	44.70	1	44.60	44.70	0	9,540	0.00%
2023/05/03	1	44.75	17	44.71	44.55	-16	9,806	-0.16%
2023/05/02	5.4	44.73	7	44.76	44.85	-1.6	9,999	-0.02%
2023/04/28	1	44.25	1	44.21	44.45	0	10,123	0.00%
2023/04/26	5.1	43.06	0	0.00	43.25	5.1	10,176	0.05%
2023/04/25	12	43.64	5	43.60	43.40	7	10,141	0.07%
2023/04/24	3	44.07	3	44.10	44.05	0	10,117	0.00%
2023/04/21	6	44.39	0	0.00	44.20	6	10,201	0.06%
2023/04/20	3	44.82	2.3	44.93	44.85	0.7	10,184	0.01%
2023/04/19	2.5	45.06	0	0.00	45.05	2.5	10,215	0.02%
2023/04/18	11.1	45.48	1	45.60	45.35	10.1	10,145	0.10%
2023/04/14	1	45.40	4.2	45.37	45.35	-3.2	10,046	-0.03%
2023/04/13	3.5	45.53	5	45.63	45.45	-1.5	10,047	-0.01%
2023/04/12	9	45.29	1	45.50	45.30	8	10,044	0.08%
2023/04/11	7	44.85	0	0.00	44.80	7	9,940	0.07%
2023/04/10	1	45.00	0	0.00	44.90	1	9,940	0.01%
2023/04/06	15	44.86	21	44.95	44.85	-6	10,057	-0.06%
2023/03/31	1	45.80	15	45.53	45.50	-14	10,114	-0.14%
2023/03/30	0	45.55	2	45.55	45.60	-2	10,624	-0.02%
2023/03/28	12	45.40	0	0.00	45.35	12	11,750	0.10%
2023/03/27	3	45.62	1	45.50	45.50	2	12,350	0.02%
2023/03/24	1	45.15	1	45.15	45.15	0	12,834	0.00%
2023/03/23	6	45.28	3	45.30	45.25	3	13,167	0.02%
2023/03/22	3.9	45.59	2	45.53	45.50	1.9	13,439	0.01%
2023/03/21	12	45.41	2	45.33	45.30	10	13,955	0.07%
2023/03/20	0	0.00	0.5	45.35	45.20	-0.5	14,144	0.00%
2023/03/17	1	45.20	7	45.26	45.45	-6	14,211	-0.04%
2023/03/16	39	44.69	11	45.09	44.50	28	14,219	0.20%
2023/03/15	8	46.50	4.3	46.81	45.80	3.7	14,140	0.03%
2023/03/14	27.1	46.90	20	46.81	46.55	7.1	14,124	0.05%
2023/03/13	1	44.95	2	44.83	45.35	-1	13,791	-0.01%
2023/03/10	0	0.00	10	44.45	44.40	-10	13,477	-0.07%
2023/03/09	0	0.00	4	44.65	44.70	-4	13,485	-0.03%
2023/03/08	1	45.05	8	45.01	45.10	-7	13,415	-0.05%
2023/03/07	16	44.76	25	45.04	45.00	-9	13,319	-0.07%
2023/03/06	34	44.38	50	44.49	44.50	-16	13,125	-0.12%
2023/03/03	1	43.50	42.1	43.48	43.60	-41.1	12,992	-0.32%
2023/03/02	2.1	43.10	2	43.10	43.40	0.1	13,007	0.00%
2023/03/01	0	0.00	1	43.10	43.10	-1	13,041	-0.01%
2023/02/24	1	43.50	11	43.47	43.50	-10	13,046	-0.08%
2023/02/23	1	43.60	0	0.00	43.60	1	13,118	0.01%
2023/02/22	0	0.00	5	43.20	43.20	-5	13,291	-0.04%
2023/02/21	1	43.30	38.1	43.31	43.45	-37.1	13,412	-0.28%
2023/02/20	2.1	43.01	3	43.17	43.50	-1	13,750	-0.01%
2023/02/17	10	42.67	0.1	42.90	42.80	10	14,206	0.07%
2023/02/16	2.1	43.08	20	43.10	43.10	-18	14,818	-0.12%
2023/02/15	54	43.15	2	43.40	42.90	52	14,935	0.35%
2023/02/14	14	43.98	1	44.25	43.95	13	14,645	0.09%
2023/02/13	4	43.99	17	44.11	44.15	-13	14,664	-0.09%
2023/02/10	19	43.89	2	44.38	43.80	17	14,750	0.12%
2023/02/09	1	44.50	6	44.38	44.40	-5	14,925	-0.03%
2023/02/08	0	0.00	1	44.40	44.20	-1	14,944	-0.01%
2023/02/07	1	43.90	2	44.35	44.35	-1	14,906	-0.01%
2023/02/06	7	44.14	3	43.85	43.95	4	14,902	0.03%
2023/02/03	3	44.32	38	44.36	44.20	-35	14,902	-0.23%
2023/02/02	2	44.60	1	44.90	44.95	1	14,847	0.01%
2023/02/01	23	44.37	22	44.88	44.90	1	14,751	0.01%
2023/01/31	1	44.85	4	44.88	44.80	-3	14,533	-0.02%
2023/01/30	10	43.85	50	43.88	44.30	-40	14,397	-0.28%
2023/01/17	2	43.25	15	43.44	43.50	-13	14,281	-0.09%
2023/01/16	0	0.00	77	43.31	43.00	-77	14,298	-0.54%
2023/01/13	1	43.55	14.1	43.33	43.00	-13.1	14,313	-0.09%
2023/01/12	1	43.70	3	43.38	43.40	-2	14,410	-0.01%
2023/01/11	0	0.00	4	43.34	43.20	-4	14,393	-0.03%
2023/01/10	0	0.00	1	43.00	42.90	-1	14,346	-0.01%
2023/01/09	6	42.62	44	42.63	42.75	-38	14,339	-0.27%
2023/01/06	5	42.32	3	42.25	42.30	2	14,457	0.01%
2023/01/05	2	42.55	0	0.00	42.25	2	14,714	0.01%
2023/01/04	0	0.00	1	42.60	42.70	-1	14,726	-0.01%
2023/01/03	0	0.00	5	42.46	42.60	-5	14,803	-0.03%
2022/12/30	1	42.15	2	42.15	42.40	-1	14,786	-0.01%
2022/12/29	3	41.22	1	41.16	41.35	2	14,795	0.01%
2022/12/28	3	42.05	0	0.00	41.65	3	14,922	0.02%
2022/12/27	0	42.20	0.1	42.20	42.25	-0.1	15,021	0.00%
2022/12/26	29	42.32	5.2	42.54	42.10	23.8	15,103	0.16%
2022/12/23	33.1	42.94	1	43.10	43.15	32.1	15,177	0.21%
2022/12/22	26	42.99	20	42.95	44.00	6	15,033	0.04%
2022/12/21	20	42.73	10.1	42.83	43.00	9.9	14,606	0.07%
2022/12/20	7	41.61	1	42.25	41.50	6	14,020	0.04%
2022/12/19	16	42.13	3	42.27	42.00	13	13,648	0.10%
2022/12/16	2	43.95	2	44.33	43.55	0	13,086	0.00%
2022/12/15	2	44.85	8	44.96	44.75	-6	12,606	-0.05%
2022/12/14	1	44.15	2	44.15	44.20	-1	12,315	-0.01%
2022/12/13	5	43.98	43	43.88	43.60	-38	12,024	-0.32%
2022/12/12	7.1	41.50	2	42.55	42.45	5	11,484	0.04%
2022/12/09	6.1	43.13	1	43.45	43.15	5.1	11,255	0.04%
2022/12/08	0.1	42.85	2	43.28	43.20	-1.9	11,166	-0.02%
2022/12/07	4.1	43.19	5	43.07	43.10	-0.9	11,063	-0.01%
2022/12/06	5.1	43.34	8	43.21	42.80	-3	10,897	-0.03%
2022/12/05	7	41.95	33.1	42.90	43.30	-26.1	10,634	-0.25%
2022/12/02	1	40.55	2	40.68	40.50	-1	9,993	-0.01%
2022/12/01	3	40.70	1	40.95	40.50	2	10,017	0.02%
2022/11/30	8	40.32	17.1	40.26	40.25	-9.1	9,943	-0.09%
2022/11/29	30.1	39.66	0	0.00	40.15	30.1	9,927	0.30%
2022/11/24	1	40.10	0	0.00	40.05	1	10,023	0.01%
2022/11/23	0	0.00	12.3	40.06	39.85	-12.3	10,015	-0.12%
2022/11/22	0	0.00	190	39.73	39.80	-190	10,063	-1.89%	大賣/鉅額交易
2022/11/21	1	39.65	0	0.00	40.15	1	10,088	0.01%
2022/11/18	30	40.55	0	0.00	39.90	30	10,079	0.30%
2022/11/17	16	40.48	2.1	40.95	41.10	13.9	9,984	0.14%
2022/11/16	8.1	41.90	32	41.18	40.85	-23.9	9,873	-0.24%
2022/11/15	5	41.46	19	41.53	41.30	-14	9,570	-0.15%
2022/11/14	6	40.43	24	40.61	40.80	-18	9,242	-0.19%
2022/11/11	1	40.20	3	39.68	39.25	-2	9,020	-0.02%
2022/11/10	28	39.35	0	0.00	39.35	28	9,116	0.31%
2022/11/09	10	39.80	7	39.99	39.60	3	9,324	0.03%
2022/11/08	51	39.60	1	39.55	39.45	50	9,820	0.51%
2022/11/07	0	0.00	24	38.88	39.40	-24	10,501	-0.23%
2022/11/04	4	37.29	0	0.00	37.45	4	10,317	0.04%
2022/11/03	45	37.61	0	0.00	37.70	45	10,263	0.44%
2022/11/02	10	38.15	0	0.00	38.05	10	10,278	0.10%
2022/10/28	12	38.19	2	37.93	37.80	10	10,252	0.10%
2022/10/27	3	38.62	0	0.00	38.85	3	10,283	0.03%
2022/10/20	8.2	37.76	9	37.72	38.65	-0.8	10,581	-0.01%
2022/10/19	2	38.80	0	0.00	38.15	2	10,544	0.02%
2022/10/18	0	0.00	2	39.45	38.90	-2	10,689	-0.02%
2022/10/17	13	38.19	11	38.27	39.10	2	10,730	0.02%
2022/10/13	16	39.36	25	37.86	37.20	-9	10,777	-0.08%
2022/10/12	5	38.53	18.1	38.65	39.00	-13.1	10,866	-0.12%
2022/10/11	1.1	38.47	1	38.90	38.45	0.1	10,944	0.00%
2022/10/07	1	39.35	20	39.30	39.20	-19	10,890	-0.17%
2022/10/06	12	38.70	2	39.20	39.20	10	10,921	0.09%
2022/10/05	17	39.67	1	39.30	39.20	16	10,898	0.15%
2022/10/04	1	39.25	3	38.68	39.30	-2	10,783	-0.02%
2022/09/30	1	37.05	2	37.58	37.80	-1	10,679	-0.01%
2022/09/29	0	0.00	3	36.00	35.90	-3	10,539	-0.03%
2022/09/28	0	0.00	5	36.35	35.25	-5	10,558	-0.05%
2022/09/26	3	37.48	3	37.40	37.20	0	10,454	0.00%
2022/09/23	6	39.38	7.1	39.29	39.00	-1.1	10,523	-0.01%
2022/09/21	0	0.00	4	39.63	38.85	-4	10,574	-0.04%
2022/09/20	3	39.22	1	39.15	39.35	2	10,530	0.02%
2022/09/19	1	39.35	2	39.10	39.00	-1	10,591	-0.01%
2022/09/15	0	0.00	4	39.71	39.60	-4	10,794	-0.04%
2022/09/14	5	39.00	3	39.55	39.55	2	10,933	0.02%
2022/09/13	5	39.85	15	39.88	40.00	-10	11,066	-0.09%
2022/09/12	1	39.75	1	39.80	39.85	0	11,356	0.00%
2022/09/08	13	38.86	21	38.72	39.10	-8	11,407	-0.07%
2022/09/07	42	37.60	0	0.00	37.50	42	11,508	0.36%
2022/09/05	11	37.90	19	38.01	37.85	-8	11,855	-0.07%
2022/09/02	9.4	38.21	46	38.11	38.05	-36.6	12,013	-0.30%
2022/09/01	20.5	38.76	2	38.65	38.65	18.5	11,982	0.15%
2022/08/31	4	39.34	1	39.35	39.55	3	11,877	0.02%
2022/08/30	3	39.55	4	39.70	39.70	-1	11,907	-0.01%
2022/08/29	27	39.17	6	39.45	39.40	21	11,903	0.18%
2022/08/26	8	40.44	15	40.64	40.45	-7	11,929	-0.06%
2022/08/25	8	40.10	17	40.42	40.35	-9	11,897	-0.08%
2022/08/24	15	40.18	11	40.65	40.15	4	11,867	0.03%
2022/08/22	23	40.31	0	0.00	40.15	23	11,853	0.19%
2022/08/19	61	40.61	2	40.55	40.65	59	11,942	0.49%
2022/08/18	59	40.59	29	40.32	40.65	30	11,930	0.25%
2022/08/17	23	40.04	3	39.77	39.55	20	11,527	0.17%
2022/08/16	10	39.18	15	39.47	39.20	-5	11,415	-0.04%
2022/08/15	38	39.43	8	39.39	39.90	30	11,331	0.26%
2022/08/12	39	37.96	80	38.15	39.15	-41	10,931	-0.38%
2022/08/11	0.1	35.45	45	35.67	35.70	-44.9	10,485	-0.43%
2022/08/10	0	0.00	1	35.45	35.20	-1	10,598	-0.01%
2022/08/09	4	34.99	1	35.20	35.15	3	10,671	0.03%
2022/08/08	30	34.80	2	35.40	35.40	28	10,751	0.26%
2022/08/04	5	34.07	1	33.85	34.35	4	11,011	0.04%
2022/08/03	40.1	34.60	4	34.38	34.50	36.1	11,353	0.32%
2022/08/02	57	35.29	3	35.32	35.10	54	11,533	0.47%
2022/08/01	30	36.50	17	35.73	36.20	13	11,541	0.11%
2022/07/29	42	34.79	0	0.00	34.90	42	11,473	0.37%
2022/07/28	2	34.95	0	0.00	34.90	2	11,664	0.02%
2022/07/27	1	35.25	1	35.20	35.40	0	11,856	0.00%
2022/07/26	11	35.40	7	35.16	35.10	4	12,006	0.03%
2022/07/25	7	35.71	6	35.95	36.00	1	12,154	0.01%
2022/07/22	1	35.10	0	0.00	34.90	1	12,173	0.01%
2022/07/21	20	34.80	2	35.05	35.05	18	12,496	0.14%
2022/07/20	14	34.75	21	34.56	34.85	-7	13,085	-0.05%
2022/07/19	26	36.06	2	35.15	36.05	24	13,222	0.18%
2022/07/15	1	33.80	0	0.00	33.95	1	13,581	0.01%
2022/07/14	3	34.10	0	0.00	34.35	3	14,020	0.02%
2022/07/13	10	34.60	1	33.85	33.80	9	14,450	0.06%
2022/07/12	0	0.00	1	34.15	33.80	-1	15,070	-0.01%
2022/07/08	6	35.03	1	35.00	35.20	5	17,518	0.03%
2022/07/07	0	0.00	5	33.65	34.15	-5	17,960	-0.03%
2022/07/06	5	33.15	1	33.45	33.20	4	18,262	0.02%
2022/07/05	0	0.00	6	33.55	34.30	-6	18,742	-0.03%
2022/07/04	0	0.00	2	33.20	33.40	-2	19,064	-0.01%
2022/07/01	10	33.64	7	33.98	33.10	3	19,182	0.02%
2022/06/30	4	33.85	3	34.33	33.85	1	19,088	0.01%
2022/06/29	0	0.00	3	35.57	35.25	-3	19,044	-0.02%
2022/06/28	7	35.46	0	0.00	35.55	7	19,123	0.04%
2022/06/27	0	0.00	2	35.75	36.25	-2	19,247	-0.01%
2022/06/24	5	34.78	2.2	35.18	35.00	2.8	19,434	0.01%
2022/06/23	2	35.10	0.2	35.69	34.90	1.8	19,826	0.01%
2022/06/22	4.1	36.09	2	37.00	35.30	2.1	19,939	0.01%
2022/06/21	6	36.38	4	36.68	37.10	2	20,052	0.01%
2022/06/20	8	36.14	0	0.00	35.40	8	20,063	0.04%
2022/06/17	3.1	38.24	6	38.01	38.05	-2.9	20,080	-0.01%
2022/06/16	14	39.52	0	0.00	38.55	14	20,302	0.07%
2022/06/15	11	39.96	2	40.10	40.05	9	20,177	0.04%
2022/06/14	13	40.17	93	40.08	40.10	-80	20,186	-0.40%
2022/06/13	18	41.86	10	41.75	41.55	8	20,189	0.04%
2022/06/10	3	43.00	4	43.00	43.05	-1	20,320	0.00%
2022/06/09	4	43.59	2	43.65	43.50	2	20,501	0.01%
2022/06/08	1	43.70	1	44.10	43.65	0	20,746	0.00%
2022/06/07	1	43.50	1	43.45	43.60	0	21,127	0.00%
2022/06/06	5	42.75	0	0.00	43.50	5	21,937	0.02%
2022/06/02	6	43.06	1	43.10	43.05	5	23,276	0.02%
2022/06/01	0	0.00	2	43.48	43.50	-2	24,187	-0.01%
2022/05/31	1	43.40	0.1	43.55	43.40	0.9	24,685	0.00%
2022/05/30	0	0.00	5	43.95	43.95	-5	25,052	-0.02%
2022/05/27	36	42.93	2	42.90	43.30	34	25,972	0.13%
2022/05/26	74	43.60	42	43.67	43.10	32	27,434	0.12%
2022/05/25	8	43.78	2	43.95	44.00	6	28,106	0.02%
2022/05/24	2	44.50	4	44.93	44.10	-2	28,713	-0.01%
2022/05/23	21	44.78	19.2	44.42	44.75	1.9	29,280	0.01%
2022/05/20	0	0.00	17	43.59	44.00	-17	30,567	-0.06%
2022/05/19	44	42.58	10	42.50	42.80	34	32,307	0.11%
2022/05/18	3	43.83	31	44.20	44.35	-28	32,193	-0.09%
2022/05/17	4	43.55	6	44.15	43.40	-2	32,340	-0.01%
2022/05/16	7	43.79	4	44.00	43.40	3	32,550	0.01%
2022/05/13	30	43.75	17	43.96	44.05	13	32,778	0.04%
2022/05/12	22	43.84	6	44.46	43.20	16	32,971	0.05%
2022/05/11	25	44.42	29	44.33	44.20	-4	33,247	-0.01%
2022/05/10	11	42.79	0	0.00	43.25	11	33,356	0.03%
2022/05/09	20	43.99	3	43.80	43.70	17	33,675	0.05%
2022/05/06	29	44.70	7.4	44.99	45.00	21.6	33,997	0.06%
2022/05/05	4	45.34	19	45.66	45.90	-15	34,340	-0.04%
2022/05/04	15	44.32	6	44.44	44.25	9	34,184	0.03%
2022/05/03	7.1	44.52	0.5	44.29	44.80	6.6	34,135	0.02%
2022/04/29	6.1	44.41	4	44.63	44.40	2.1	34,173	0.01%
2022/04/28	17	44.72	2.2	44.86	44.40	14.8	34,662	0.04%
2022/04/27	9	44.53	8	44.53	44.40	1	34,657	0.00%
2022/04/26	27	47.65	0	0.00	46.20	27	34,331	0.08%
2022/04/25	13	48.76	2	48.75	48.50	11	33,674	0.03%
2022/04/22	20.1	50.25	9	50.41	50.20	11.1	33,346	0.03%
2022/04/21	13.1	51.15	3	51.40	50.60	10.1	33,109	0.03%
2022/04/20	11.1	52.48	28.2	53.15	52.20	-17.1	32,891	-0.05%
2022/04/19	15	53.45	7.3	53.76	53.90	7.8	32,581	0.02%
2022/04/18	27.4	53.88	52.3	53.59	53.00	-24.9	32,184	-0.08%
2022/04/15	76.4	55.46	118	55.65	55.00	-41.7	31,634	-0.13%	大賣/
2022/04/14	30.9	54.04	56	54.03	54.00	-25.2	30,359	-0.08%
2022/04/13	5	52.66	21	52.76	53.00	-16	29,278	-0.05%
2022/04/12	5	52.00	5	52.18	51.70	0	28,859	0.00%
2022/04/11	10	51.45	9	51.46	51.70	1	28,640	0.00%
2022/04/08	1	50.10	46.5	50.21	51.00	-45.5	28,184	-0.16%
2022/04/07	21.1	49.55	8	49.90	48.75	13.1	27,881	0.05%
2022/04/06	0	0.00	12.1	49.51	49.80	-12.1	27,734	-0.04%
2022/04/01	5	49.18	16	49.24	49.50	-11	27,704	-0.04%
2022/03/31	15	49.07	0.2	49.20	49.00	14.9	27,783	0.05%
2022/03/30	18.1	48.94	17.2	49.14	49.35	0.9	27,849	0.00%
2022/03/29	25.1	49.33	2.2	49.19	49.00	22.9	27,771	0.08%
2022/03/28	15.3	49.71	5	49.80	49.95	10.3	27,694	0.04%
2022/03/25	8	51.84	8	52.00	52.20	0	27,615	0.00%
2022/03/24	13	51.79	16	51.67	51.70	-3	27,879	-0.01%
2022/03/23	8.2	50.64	10	50.94	51.20	-1.8	28,176	-0.01%
2022/03/22	11	51.56	20	51.04	50.90	-9	28,074	-0.03%
2022/03/21	8	50.89	8.2	50.42	50.20	-0.2	27,802	0.00%
2022/03/18	2	49.40	4.1	49.35	49.40	-2.1	27,719	-0.01%
2022/03/17	2.4	49.07	1	48.90	49.05	1.4	28,002	0.00%
2022/03/16	2	48.55	2	49.03	48.65	0	28,087	0.00%
2022/03/15	9.3	48.79	0.3	48.90	48.40	9	27,987	0.03%
2022/03/14	0.2	50.00	7	50.30	50.30	-6.8	28,451	-0.02%
2022/03/11	10	50.33	30	50.00	49.90	-20	28,866	-0.07%
2022/03/10	21	49.35	18	49.68	49.75	3	28,819	0.01%
2022/03/09	55.5	49.54	19	49.90	49.45	36.5	28,546	0.13%
2022/03/08	41.1	52.86	40	51.45	50.10	1.1	27,909	0.00%
2022/03/07	34	52.92	30	52.61	52.70	4	26,610	0.02%
2022/03/04	18	53.82	7	53.79	53.30	11	25,975	0.04%
2022/03/03	7.6	53.38	11	53.61	53.70	-3.4	25,921	-0.01%
2022/03/02	43.2	54.05	141	53.62	53.30	-97.8	26,163	-0.37%	大賣/
2022/03/01	77	53.98	64	54.02	53.10	13	25,806	0.05%
2022/02/25	20	51.79	105	52.11	52.40	-85	25,171	-0.34%	大賣/
2022/02/24	104.2	50.47	10.2	51.32	50.00	94	24,996	0.38%	大買/
2022/02/23	91.3	51.93	15	52.27	52.20	76.3	24,477	0.31%
2022/02/22	55	52.63	50.3	52.63	51.50	4.7	24,043	0.02%
2022/02/21	100	52.33	122	52.68	53.00	-22	22,923	-0.10%	大賣/
2022/02/18	4	49.19	10	49.15	49.35	-6	21,290	-0.03%
2022/02/17	7	48.66	5	48.57	48.70	2	21,620	0.01%
2022/02/16	5.6	49.14	1	48.90	48.60	4.6	21,735	0.02%
2022/02/15	3.3	49.31	8	49.39	48.85	-4.8	22,306	-0.02%
2022/02/14	7	48.46	14.1	48.97	49.00	-7.1	23,658	-0.03%
2022/02/11	4	49.25	8	49.19	49.00	-4	23,657	-0.02%
2022/02/10	21	49.28	18.2	49.09	49.05	2.8	24,768	0.01%
2022/02/09	5	48.59	13	48.69	48.50	-8	26,164	-0.03%
2022/02/08	0	0.00	17	47.94	48.05	-17	25,747	-0.07%
2022/02/07	2	46.70	63	46.69	47.50	-61	25,531	-0.24%
2022/01/26	10	44.14	3	44.05	44.10	7	25,252	0.03%
2022/01/25	32	44.72	7	44.65	44.20	25	25,659	0.10%
2022/01/24	7	44.52	8	44.72	44.70	-1	26,549	0.00%
2022/01/21	15	45.70	17.2	46.00	45.55	-2.2	26,751	-0.01%
2022/01/20	0	0.00	23	44.93	45.45	-23	26,341	-0.09%
2022/01/19	35	43.86	3	44.10	43.70	32	26,647	0.12%
2022/01/18	3	44.47	4	44.40	44.35	-1	26,715	0.00%
2022/01/17	2	43.80	1.3	44.19	44.20	0.7	26,777	0.00%
2022/01/14	9	44.33	8	44.42	44.25	1	27,100	0.00%
2022/01/13	12	45.18	5	45.32	45.15	7	27,489	0.03%
2022/01/12	7.3	44.61	7	44.62	44.55	0.3	27,455	0.00%
2022/01/11	8	44.17	7	44.09	44.10	1	27,513	0.00%
2022/01/10	18	44.14	1	44.55	44.05	17	27,959	0.06%
2022/01/07	11.5	44.87	4	44.86	44.60	7.5	28,085	0.03%
2022/01/06	2	45.20	4	45.15	45.20	-2	28,276	-0.01%
2022/01/05	3.1	45.27	2	45.63	45.05	1.1	28,627	0.00%
2022/01/04	4.1	45.29	2	45.25	45.30	2.1	28,811	0.01%
2022/01/03	12	46.02	6.2	45.89	45.80	5.8	28,948	0.02%
2021/12/30	1	46.15	0	0.00	46.25	1	29,092	0.00%
2021/12/28	3	46.35	0	0.00	46.35	3	29,352	0.01%
2021/12/27	23.1	46.38	2	46.23	46.15	21.1	29,712	0.07%
2021/12/24	4	46.95	12	47.02	46.80	-8	29,868	-0.03%
2021/12/23	3	47.43	2	47.43	47.35	1	29,994	0.00%
2021/12/22	5.1	47.73	20	47.57	47.45	-15	30,262	-0.05%
2021/12/21	11	48.06	17	47.71	47.90	-6	30,252	-0.02%
2021/12/20	7	48.43	4.1	48.60	48.75	2.9	30,013	0.01%
2021/12/17	11	48.02	29.1	48.02	47.65	-18.1	29,641	-0.06%
2021/12/16	5	46.93	9	47.08	47.10	-4	29,247	-0.01%
2021/12/15	26	47.09	8.1	47.13	47.00	17.9	29,461	0.06%
2021/12/14	14	46.94	2	47.33	46.70	12	29,633	0.04%
2021/12/13	12	47.75	28	48.07	47.90	-16	29,623	-0.05%
2021/12/10	4	47.14	0	0.00	47.00	4	29,509	0.01%
2021/12/09	12	47.39	7	47.66	47.30	5	29,827	0.02%
2021/12/08	11	48.21	12	47.89	47.60	-1	30,311	0.00%
2021/12/07	10	47.45	18	47.21	47.95	-8	29,991	-0.03%
2021/12/06	2	46.35	2	46.90	46.20	0	29,525	0.00%
2021/12/03	10	46.35	2	46.90	46.20	8	29,605	0.03%
2021/12/02	0	0.00	8	46.32	46.30	-8	29,860	-0.03%
2021/12/01	3	45.97	16	46.23	46.20	-13	29,959	-0.04%
2021/11/30	8	46.42	9	46.21	46.05	-1	30,063	0.00%
2021/11/29	23.5	46.04	3	46.38	46.20	20.5	30,010	0.07%
2021/11/26	27	47.86	55	47.79	47.75	-28	30,027	-0.09%
2021/11/25	25	47.70	32	47.58	47.65	-7	29,704	-0.02%
2021/11/24	20.2	46.98	54	47.25	47.05	-33.8	29,565	-0.11%
2021/11/23	28	45.60	50	45.87	45.65	-22	29,073	-0.08%
2021/11/22	4	44.33	1	44.40	44.65	3	29,884	0.01%
2021/11/19	13	43.91	11	43.77	43.70	2	30,030	0.01%
2021/11/18	10.1	44.64	5	44.85	44.55	5.1	30,294	0.02%
2021/11/17	24.5	45.74	12.2	45.20	45.05	12.3	30,370	0.04%
2021/11/16	20	46.36	16.3	45.91	45.45	3.8	30,546	0.01%
2021/11/15	48	46.92	29.3	46.86	46.75	18.8	30,484	0.06%
2021/11/12	40.8	49.04	25	48.54	48.30	15.8	31,117	0.05%
2021/11/11	56.5	49.52	38.1	49.49	49.40	18.4	31,100	0.06%
2021/11/10	12	46.65	26	46.70	46.75	-14	30,032	-0.05%
2021/11/09	50.6	47.40	34	47.18	46.90	16.6	30,377	0.05%
2021/11/08	27	45.86	45	46.06	46.35	-18	29,604	-0.06%
2021/11/05	3	42.32	1	42.10	42.15	2	28,942	0.01%
2021/11/04	4	41.93	13	41.79	42.55	-9	29,010	-0.03%
2021/11/03	10	41.28	14	41.43	41.75	-4	29,328	-0.01%
2021/11/02	25.1	40.73	22	40.59	40.30	3.1	29,348	0.01%
2021/11/01	40.1	41.40	8	41.49	41.10	32.1	29,188	0.11%
2021/10/29	9.3	44.54	10	44.19	44.15	-0.7	28,525	0.00%
2021/10/28	1	44.90	2	45.10	44.95	-1	28,490	0.00%
2021/10/27	1	44.90	25	45.08	45.10	-24	28,676	-0.08%
2021/10/26	5	45.25	1	45.45	45.15	4	28,861	0.01%
2021/10/25	0	0.00	7	45.55	45.15	-7	29,402	-0.02%
2021/10/22	6	45.05	4	45.30	45.05	2	30,261	0.01%
2021/10/21	9	46.32	17	46.31	46.30	-8	30,821	-0.03%
2021/10/20	0	0.00	5	44.55	44.55	-5	31,203	-0.02%
2021/10/19	5	44.75	6	44.50	44.50	-1	31,961	0.00%
2021/10/18	12	45.72	4	45.99	45.00	8	33,279	0.02%
2021/10/15	0	44.95	0	0.00	44.90	0	34,479	0.00%
2021/10/14	2	44.80	2	44.70	44.75	0	35,965	0.00%
2021/10/13	6	44.65	4	43.95	44.60	2	38,464	0.01%
2021/10/12	3	44.87	4	44.60	44.60	-1	39,356	0.00%
2021/10/08	2	44.40	6	44.50	44.55	-4	40,508	-0.01%
2021/10/07	15	44.47	42	44.59	44.65	-27	41,538	-0.06%
2021/10/06	0	0.00	5	44.45	44.45	-5	43,305	-0.01%
2021/10/05	3	44.50	50	44.09	44.90	-47	45,729	-0.10%
2021/10/04	3.1	44.58	20	45.03	44.20	-16.9	46,599	-0.04%
2021/10/01	3	45.02	20	45.06	45.10	-17	47,959	-0.04%
2021/09/30	15	45.55	5	45.63	45.85	10	49,915	0.02%
2021/09/29	8	45.07	3	45.43	45.00	5	51,403	0.01%
2021/09/28	8	45.15	3	45.02	45.00	5	53,570	0.01%
2021/09/27	10	45.54	1	46.25	45.30	9	57,480	0.02%
2021/09/24	10	45.87	9	45.79	45.70	1	62,167	0.00%
2021/09/23	3	45.95	4	46.05	45.80	-1	69,601	0.00%
2021/09/22	7	45.25	10	45.80	45.75	-3	76,836	0.00%
2021/09/17	12	48.31	6	47.89	47.75	6	80,788	0.01%
2021/09/16	2	49.23	6	48.68	48.40	-4	82,968	0.00%
2021/09/15	4	48.73	2	48.73	48.75	2	83,489	0.00%
2021/09/14	10	49.91	2	49.35	49.30	8	84,968	0.01%
2021/09/13	9	50.04	26	50.21	50.50	-17	86,300	-0.02%
2021/09/10	60	48.99	13	49.07	48.75	47	86,105	0.05%
2021/09/09	7	47.60	7	47.89	47.90	0	86,148	0.00%
2021/09/08	16	47.93	11	47.93	47.05	5	86,592	0.01%
2021/09/07	17	49.53	12	48.99	48.35	5	86,871	0.01%
2021/09/06	4	49.68	11	49.85	49.20	-7	86,924	-0.01%
2021/09/03	9	49.33	12.2	49.42	48.85	-3.2	87,286	0.00%
2021/09/02	17	49.64	15	49.51	48.60	2	87,905	0.00%
2021/09/01	14	50.44	14.2	50.81	50.20	-0.2	88,583	0.00%
2021/08/31	11.1	50.08	4	50.35	50.60	7.1	88,670	0.01%
2021/08/30	14	50.40	20	49.93	49.95	-6	89,428	-0.01%
2021/08/27	3	49.15	8	49.41	50.20	-5	90,186	-0.01%
2021/08/26	52	50.75	48	50.36	49.00	4	90,929	0.00%
2021/08/25	7.1	47.85	8	48.15	48.10	-0.9	92,275	0.00%
2021/08/24	11	47.13	7	47.90	48.35	4	93,545	0.00%
2021/08/23	12	47.68	8	47.70	47.70	4	96,102	0.00%
2021/08/20	11	46.64	11	46.12	46.00	0	97,374	0.00%
2021/08/19	22	47.53	60	47.52	46.55	-38	98,081	-0.04%
2021/08/18	95	46.11	44	46.81	48.55	51	98,353	0.05%
2021/08/17	33	48.25	5	48.75	47.00	28	97,910	0.03%
2021/08/16	37.9	50.94	19	50.68	50.40	18.9	97,863	0.02%
2021/08/13	28	52.31	36	52.48	52.30	-8	98,613	-0.01%
2021/08/12	35	52.29	39.1	52.66	53.50	-4.1	99,398	0.00%
2021/08/11	44	52.38	36	51.77	50.90	8	100,420	0.01%
2021/08/10	9	51.57	2	51.10	50.90	7	99,818	0.01%
2021/08/09	41	51.83	36	51.82	51.50	5	101,040	0.00%
2021/08/06	17	51.42	14	51.10	51.00	3	102,182	0.00%
2021/08/05	9	51.33	10	51.17	50.90	-1	103,966	0.00%
2021/08/04	20	53.05	22	53.22	52.20	-2	105,230	0.00%
2021/08/03	20	53.35	215	53.35	53.50	-195	108,385	-0.18%	大賣/鉅額交易
2021/08/02	2	53.25	123	53.95	54.10	-121	110,971	-0.11%	大賣/鉅額交易
2021/07/30	50.2	54.10	43	53.03	52.00	7.2	111,955	0.01%
2021/07/29	16	52.74	18.3	52.34	53.60	-2.3	113,192	0.00%
2021/07/28	16	52.11	20.1	51.74	51.30	-4.1	114,079	0.00%
2021/07/27	32.3	52.47	57	51.96	51.60	-24.7	115,128	-0.02%
2021/07/26	44.1	53.52	17.5	53.26	52.80	26.6	116,132	0.02%
2021/07/23	22	54.79	95	54.39	55.20	-73	116,839	-0.06%
2021/07/22	127.7	55.03	79	54.93	53.60	48.7	116,605	0.04%	大買/
2021/07/21	141	59.01	95	59.31	56.50	46	116,067	0.04%	大買/
2021/07/20	82.1	59.19	72	58.78	58.40	10.1	115,458	0.01%
2021/07/19	96	60.28	114	60.60	60.00	-18	115,103	-0.02%	大賣/
2021/07/16	58	58.43	37.5	58.48	58.30	20.6	115,684	0.02%
2021/07/15	40.1	56.29	50	56.65	58.50	-9.9	116,177	-0.01%
2021/07/14	84	55.36	43.4	55.09	54.40	40.6	116,278	0.03%
2021/07/13	110.7	59.22	83.3	57.62	56.30	27.4	116,504	0.02%	大買/
2021/07/12	114	59.73	111.5	59.03	59.60	2.5	116,141	0.00%	大買/大賣/
2021/07/09	32	57.62	42	57.89	56.90	-10	114,318	-0.01%
2021/07/08	85	57.77	83.1	57.25	58.00	1.9	115,233	0.00%
2021/07/07	91.7	58.16	190.1	57.80	57.10	-98.5	114,284	-0.09%	大賣/
2021/07/06	57.1	60.15	54	60.40	59.50	3.1	113,346	0.00%
2021/07/05	144	61.54	74.2	61.55	60.50	69.8	112,774	0.06%	大買/
2021/07/02	176.5	61.12	117	61.16	59.90	59.5	112,517	0.05%	大買/大賣/
2021/07/01	177.9	60.08	306	59.90	60.30	-128.1	110,796	-0.12%	大買/大賣/鉅額交易
2021/06/30	312.9	60.98	288.1	60.90	59.50	24.8	106,551	0.02%	大買/大賣/
2021/06/29	318.2	56.03	200	56.65	57.90	118.2	99,335	0.12%	大買/大賣/鉅額交易
2021/06/28	189	50.62	188	51.05	52.70	1	92,252	0.00%	大買/大賣/
2021/06/25	85	48.34	49	48.74	47.95	36	88,275	0.04%
2021/06/24	23	47.27	18	47.12	46.50	5	86,098	0.01%
2021/06/23	106	47.81	64	46.80	45.80	42	85,332	0.05%	大買/
2021/06/22	38	46.99	75.1	47.22	48.00	-37.1	83,604	-0.04%
2021/06/21	24	44.34	8	44.18	43.80	16	81,795	0.02%
2021/06/18	24	45.39	3	45.67	45.50	21	81,400	0.03%
2021/06/17	10	46.56	16	46.69	45.95	-6	80,959	-0.01%
2021/06/16	7	46.51	9	46.65	45.75	-2	80,404	0.00%
2021/06/15	9	46.97	16	46.70	47.05	-7	79,901	-0.01%
2021/06/11	19	46.12	16	46.42	45.95	3	79,516	0.00%
2021/06/10	6	45.49	21.5	45.07	46.55	-15.5	79,163	-0.02%
2021/06/09	26	46.24	8	46.36	45.75	18	78,380	0.02%
2021/06/08	13	48.03	16	48.34	47.80	-3	77,628	0.00%
2021/06/07	28	47.21	10	47.56	47.60	18	77,228	0.02%
2021/06/04	18	49.42	54.4	49.78	48.60	-36.4	76,205	-0.05%
2021/06/03	52	49.50	20	49.08	48.80	32	75,253	0.04%
2021/06/02	79	49.45	102.1	49.08	49.05	-23.1	74,534	-0.03%	大賣/
2021/06/01	53.5	46.44	86	46.23	47.90	-32.5	72,757	-0.04%
2021/05/31	135	48.58	59.1	47.64	46.00	75.9	72,920	0.10%	大買/
2021/05/28	12	43.99	72.1	44.71	44.95	-60.1	70,381	-0.09%
2021/05/27	44	41.51	38	41.54	40.90	6	69,091	0.01%
2021/05/26	30	40.41	28	40.51	40.70	2	68,443	0.00%
2021/05/25	13	39.74	20	39.98	39.75	-7	67,979	-0.01%
2021/05/24	41	40.09	70	40.20	40.20	-29	67,863	-0.04%
2021/05/21	21.1	39.43	21	39.59	40.30	0.1	67,958	0.00%
2021/05/20	53	40.56	22	40.30	39.50	31	66,983	0.05%
2021/05/19	45.5	40.48	45	41.01	41.50	0.5	65,721	0.00%
2021/05/18	3	37.75	9	37.64	37.75	-6	64,142	-0.01%
2021/05/17	30	34.69	140	34.02	34.35	-110	63,937	-0.17%	大賣/鉅額交易
2021/05/14	12	37.69	17	37.83	37.40	-5	62,629	-0.01%
2021/05/13	54	39.94	26	39.82	39.35	28	60,892	0.05%
2021/05/12	46	45.32	15	45.70	43.70	31	58,931	0.05%
2021/05/11	153	52.16	254.2	50.68	48.55	-101.2	57,459	-0.18%	大買/大賣/鉅額交易
2021/05/10	96	52.36	79.1	51.86	53.00	16.9	54,145	0.03%
2021/05/07	84	49.66	33	48.88	49.40	51	51,262	0.10%
2021/05/06	37	48.27	24	48.43	49.45	13	49,859	0.03%
2021/05/05	22.1	46.10	32	46.48	45.95	-9.9	48,126	-0.02%
2021/05/04	49	45.80	114	46.09	43.70	-65	46,697	-0.14%	大賣/
2021/05/03	105.1	49.85	106	49.19	48.45	-0.9	45,015	0.00%	大買/大賣/
2021/04/29	63.8	48.55	82	48.58	48.00	-18.2	43,382	-0.04%
2021/04/28	16	46.75	24	46.97	46.45	-8	41,922	-0.02%
2021/04/27	93.1	48.88	79	48.10	47.85	14	41,642	0.03%
2021/04/26	114	47.96	40.1	47.74	48.70	73.9	40,781	0.18%	大買/
2021/04/23	59	46.66	47.1	47.02	45.70	12	39,893	0.03%
2021/04/22	294.3	50.83	65	51.88	48.30	229.3	38,942	0.59%	大買/鉅額交易
2021/04/21	72	46.67	50.2	46.62	48.00	21.9	35,741	0.06%
2021/04/20	135	45.39	65	45.52	46.50	70	34,540	0.20%	大買/
2021/04/19	30.1	45.28	151	45.56	46.05	-120.9	33,267	-0.36%	大賣/鉅額交易
2021/04/16	69	41.97	112	42.05	41.90	-43	31,918	-0.13%	大賣/
2021/04/15	11	40.45	19	40.67	40.15	-8	30,497	-0.03%
2021/04/14	57.1	39.75	41.1	40.60	39.95	16	30,141	0.05%
2021/04/13	46	40.15	67.2	40.17	39.55	-21.2	28,521	-0.07%
2021/04/12	78	40.97	35	40.68	40.80	43	28,017	0.15%
2021/04/09	69.1	38.75	65	39.02	38.50	4.1	26,927	0.02%
2021/04/08	179.1	39.49	37.1	39.67	39.35	142.1	26,031	0.55%	大買/鉅額交易
2021/04/07	178	36.53	56.1	37.01	37.85	121.9	24,214	0.50%	大買/鉅額交易
2021/04/06	27	34.30	2	34.45	34.45	25	22,297	0.11%
2021/04/01	8	31.35	14	31.24	31.35	-6	22,073	-0.03%
2021/03/31	4	31.35	22	31.26	31.35	-18	22,107	-0.08%
2021/03/30	0	0.00	45	30.64	31.10	-45	21,953	-0.20%
2021/03/29	5	30.52	7	30.25	30.50	-2	22,022	-0.01%
2021/03/26	1	29.65	3	29.83	29.80	-2	23,036	-0.01%
2021/03/24	2	29.45	22	29.42	29.40	-20	24,143	-0.08%
2021/03/23	0	0.00	1	29.75	29.90	-1	24,409	0.00%
2021/03/19	3	29.30	1	29.35	29.35	2	25,487	0.01%
2021/03/17	1	29.50	0	0.00	29.70	1	26,973	0.00%
2021/03/16	55	29.63	2	29.45	29.55	53	28,297	0.19%
2021/03/15	8	30.41	0	0.00	30.35	8	28,818	0.03%
2021/03/12	1	30.45	0	0.00	30.60	1	29,225	0.00%
2021/03/11	1	30.95	4	30.81	30.60	-3	30,507	-0.01%
2021/03/10	1	30.20	0	0.00	30.40	1	31,505	0.00%
2021/03/09	5	30.49	6	30.35	30.35	-1	32,527	0.00%
2021/03/08	24	30.03	20	29.57	29.55	4	32,658	0.01%
2021/03/05	151	31.01	22	30.60	30.20	129	32,969	0.39%	大買/鉅額交易
2021/03/04	26.1	33.11	32	33.00	32.80	-6	33,058	-0.02%
2021/03/03	3	31.40	5	31.28	31.60	-2	32,025	-0.01%
2021/03/02	2	31.05	31	31.35	30.45	-29	33,205	-0.09%
2021/02/26	7	31.14	28	31.33	31.20	-21	33,433	-0.06%
2021/02/25	5	31.08	3	31.10	30.90	2	33,046	0.01%
2021/02/24	8	30.44	4	30.93	30.35	4	33,029	0.01%
2021/02/23	33	30.97	155	30.77	30.85	-122	32,714	-0.37%	大賣/鉅額交易
2021/02/22	182	29.31	1	29.45	29.45	181	32,028	0.57%	大買/鉅額交易
2021/02/19	0	0.00	5	27.91	28.20	-5	31,837	-0.02%
2021/02/18	2	27.90	9	28.00	27.85	-7	31,859	-0.02%
2021/02/17	0	0.00	7	26.96	27.65	-7	31,818	-0.02%
2021/02/05	1	25.35	0	0.00	25.50	1	31,545	0.00%
2021/02/04	2	25.65	3	25.70	25.90	-1	31,699	0.00%
2021/02/03	5	25.70	14	25.90	25.70	-9	31,928	-0.03%
2021/02/02	5	26.12	15	26.13	26.45	-10	32,400	-0.03%
2021/02/01	1	26.05	5	25.76	26.20	-4	32,775	-0.01%
2021/01/29	3	25.37	0	0.00	25.10	3	33,013	0.01%
2021/01/28	8	25.28	0	0.00	25.40	8	33,332	0.02%
2021/01/27	6	26.08	1	25.80	25.80	5	33,894	0.01%
2021/01/26	2	26.45	5	26.79	26.80	-3	35,106	-0.01%
2021/01/25	8.2	26.55	4	26.46	27.15	4.2	35,725	0.01%
2021/01/22	3	25.37	4	25.75	25.90	-1	36,213	0.00%
2021/01/21	3	26.03	5	26.08	25.90	-2	36,365	-0.01%
2021/01/20	9	26.25	2	25.73	25.85	7	37,058	0.02%
2021/01/19	5	27.65	5	27.33	27.10	0	36,744	0.00%
2021/01/18	4	27.33	4	27.20	27.45	0	36,641	0.00%
2021/01/15	9	27.87	12	28.01	27.95	-3	36,487	-0.01%
2021/01/14	6	28.78	3	29.07	28.65	3	36,265	0.01%
2021/01/13	11.3	28.86	5.1	29.02	28.65	6.2	36,306	0.02%
2021/01/12	11	29.98	1	30.25	29.65	10	35,776	0.03%
2021/01/11	7	30.43	4	30.83	30.85	3	35,532	0.01%
2021/01/08	12	30.68	12	30.48	30.85	0	35,398	0.00%
2021/01/07	4.5	29.97	16	30.70	30.80	-11.5	35,250	-0.03%
2021/01/06	9	30.54	7	30.94	29.90	2	34,962	0.01%
2021/01/05	23	31.50	26	31.01	30.90	-3	35,339	-0.01%
2021/01/04	5	30.90	6	30.84	31.00	-1	35,400	0.00%
2020/12/31	3	30.50	4	31.10	31.30	-1	35,206	0.00%
2020/12/30	11	31.10	2	31.83	30.95	9	34,896	0.03%
2020/12/29	8	30.84	6	30.87	31.00	2	34,474	0.01%
2020/12/28	7.3	30.17	23	30.27	30.25	-15.7	34,001	-0.05%
2020/12/25	20	30.62	3	30.72	30.65	17	33,585	0.05%
2020/12/24	2	31.55	0	0.00	31.10	2	33,198	0.01%
2020/12/23	4	31.08	7	31.29	31.25	-3	32,986	-0.01%
2020/12/22	39.3	32.54	46	31.64	30.85	-6.7	32,667	-0.02%
2020/12/21	28	32.46	37	32.41	32.40	-9	31,440	-0.03%
2020/12/18	3.5	32.09	6	31.95	31.85	-2.5	30,695	-0.01%
2020/12/17	17	32.00	19	31.76	32.00	-2	30,285	-0.01%
2020/12/16	25	31.50	21	31.92	32.00	4	29,947	0.01%
2020/12/15	21	31.27	20	31.10	30.95	1	29,343	0.00%
2020/12/14	4	31.08	3	31.03	30.90	1	28,754	0.00%
2020/12/11	73	32.84	18	31.63	31.35	55	28,210	0.19%
2020/12/10	24	32.86	18.3	32.72	32.10	5.7	27,234	0.02%
2020/12/09	9	31.49	23	31.86	32.00	-14	25,915	-0.05%
2020/12/08	12	31.11	15.3	31.16	31.10	-3.3	25,320	-0.01%
2020/12/07	12	31.66	53.1	31.06	31.00	-41.1	24,861	-0.17%
2020/12/04	33	30.19	37	30.41	30.60	-4	23,494	-0.02%
2020/12/03	24	29.38	57	29.12	29.20	-33	22,316	-0.15%
2020/12/02	52	28.48	32	27.84	27.80	20	21,321	0.09%
2020/12/01	53	27.94	16	27.77	27.95	37	20,950	0.18%
2020/11/30	20	27.88	17.1	28.13	28.10	2.9	20,195	0.01%
2020/11/27	14	26.69	38.2	26.74	26.85	-24.2	19,182	-0.13%
2020/11/26	47	26.00	38	25.86	26.35	9	18,505	0.05%
2020/11/25	21	24.19	14	24.48	24.85	7	16,813	0.04%
2020/11/24	1	23.85	0	0.00	23.75	1	16,303	0.01%
2020/11/23	5	23.95	4	23.93	24.30	1	16,140	0.01%
2020/11/20	5.6	23.81	0	0.00	23.75	5.6	15,843	0.04%
2020/11/18	2	24.45	22	24.45	24.60	-20	15,415	-0.13%
2020/11/17	0	0.00	34	24.60	24.65	-34	15,220	-0.22%
2020/11/16	1	23.85	4	24.01	24.15	-3	15,186	-0.02%
2020/11/13	4	24.34	0.2	24.50	24.15	3.8	15,049	0.03%
2020/11/12	3	24.53	6	24.43	24.75	-3	14,918	-0.02%
2020/11/11	11	24.95	5	25.05	24.65	6	14,680	0.04%
2020/11/10	18	25.10	10	25.26	24.90	8	14,494	0.06%
2020/11/09	17	24.49	51	24.40	24.85	-34	13,952	-0.24%
2020/11/06	44	24.10	9	24.38	24.10	35	13,465	0.26%
2020/11/05	3	24.12	8	24.28	23.85	-5	13,083	-0.04%
2020/11/04	11	24.37	29.1	24.09	24.50	-18.1	12,721	-0.14%
2020/11/03	32	23.96	72	23.92	24.10	-40	12,087	-0.33%
2020/11/02	6	22.90	33.8	22.84	23.15	-27.8	10,669	-0.26%
2020/10/30	22	22.20	17	22.29	21.90	5	9,912	0.05%
2020/10/29	0	0.00	16	22.86	22.65	-16	9,077	-0.18%
2020/10/28	7.1	22.89	29	22.65	22.90	-21.9	8,635	-0.25%
2020/10/27	3	21.30	4	21.50	21.50	-1	7,762	-0.01%
2020/10/22	5	20.90	0	0.00	20.65	5	7,590	0.07%
2020/10/21	1	21.30	2	20.90	21.30	-1	7,424	-0.01%
2020/10/20	1	20.30	0	0.00	20.35	1	7,186	0.01%
2020/10/19	7	21.04	2	21.00	20.80	5	7,118	0.07%
2020/10/16	20	21.17	6	21.32	21.15	14	7,049	0.20%
2020/10/14	0.1	22.05	5	22.08	22.00	-4.9	6,894	-0.07%
2020/10/13	28	22.05	17	22.16	22.30	11	6,791	0.16%
2020/10/12	0	0.00	27	21.99	22.00	-27	6,033	-0.45%
2020/10/08	1	20.00	0	0.00	20.00	1	5,673	0.02%
2020/10/06	10	20.10	11	19.90	19.90	-1	5,832	-0.02%
2020/09/30	2	19.65	2	19.70	19.65	0	5,996	0.00%
2020/09/29	7	19.50	7	19.44	19.50	0	6,006	0.00%
2020/09/28	0	0.00	3	19.07	19.05	-3	5,984	-0.05%
2020/09/25	4	19.05	4	19.30	18.95	0	6,021	0.00%
2020/09/23	0	0.00	6	20.04	20.00	-6	5,953	-0.10%
2020/09/18	5	20.85	2	20.80	21.00	3	6,485	0.05%
2020/09/15	1	20.50	0	0.00	20.50	1	7,356	0.01%
2020/09/14	0	0.00	1	20.85	20.70	-1	7,588	-0.01%
2020/09/11	23	21.71	3	21.80	21.40	20	7,495	0.27%
2020/09/09	1	22.15	10	22.85	22.85	-9	7,234	-0.12%
2020/09/08	21	22.28	1	22.30	22.15	20	7,240	0.28%
2020/09/07	14	22.10	12	22.31	22.45	2	7,304	0.03%
2020/09/04	19	21.64	3	21.65	21.65	16	7,277	0.22%
2020/09/03	2	22.15	2	22.10	22.10	0	7,259	0.00%
2020/09/02	14	22.11	43	22.32	22.40	-29	7,250	-0.40%
2020/09/01	17	21.48	6	21.60	21.70	11	7,186	0.15%
2020/08/31	15	21.46	4	21.25	21.25	11	7,149	0.15%
2020/08/20	0	0.00	1	20.10	20.55	-1	7,288	-0.01%
2020/08/19	0	0.00	2	21.00	20.85	-2	7,141	-0.03%
2020/08/18	0	0.00	2	21.60	21.40	-2	7,074	-0.03%
2020/08/17	3	21.23	0	0.00	21.35	3	7,102	0.04%
2020/08/13	3	21.92	0	0.00	21.80	3	7,062	0.04%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/07	3	22.25	1	22.20	22.25	2	6,928	0.03%
2020/08/05	2	22.80	0	0.00	22.70	2	6,924	0.03%
2020/07/31	3	23.20	8	23.25	23.25	-5	6,990	-0.07%
2020/07/30	5	23.55	0	0.00	23.65	5	7,009	0.07%
2020/07/29	2	22.55	0	0.00	22.50	2	7,039	0.03%
2020/07/28	7	22.03	0	0.00	22.00	7	7,185	0.10%
2020/07/27	6	22.98	0	0.00	22.65	6	7,211	0.08%
2020/07/24	3	23.88	0	0.00	23.80	3	7,190	0.04%
2020/07/20	1	24.35	0	0.00	24.55	1	7,341	0.01%
2020/07/17	1	24.65	0	0.00	24.60	1	7,342	0.01%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/15	0.5	25.05	0	0.00	25.05	0.5	7,408	0.01%
2020/07/14	2	25.85	4	26.00	25.80	-2	7,402	-0.03%
2020/07/13	3	26.22	0	0.00	26.00	3	7,330	0.04%
2020/07/09	0	0.00	6	27.43	27.30	-6	7,226	-0.08%
2020/07/03	0	0.00	1	26.70	26.85	-1	7,334	-0.01%
2020/07/02	1	27.00	5	27.28	26.95	-4	7,345	-0.05%
2020/06/30	2	26.83	6	26.79	27.10	-4	7,451	-0.05%
2020/06/29	2	25.73	1	26.00	26.35	1	7,246	0.01%
2020/06/24	3	25.97	2.1	25.89	26.05	0.9	6,930	0.01%
2020/06/23	11	25.33	0	0.00	25.40	11	6,650	0.17%
2020/06/22	3	25.92	3	26.03	25.25	0	6,309	0.00%
2020/06/19	43	26.47	0	0.00	26.00	43	6,023	0.71%
2020/06/18	20	26.98	0	0.00	26.95	20	5,733	0.35%
2020/06/17	4	27.21	0	0.00	27.20	4	5,692	0.07%
2020/06/16	4	27.15	0	0.00	27.30	4	5,803	0.07%
2020/06/15	34	28.20	33	27.38	27.15	1	5,907	0.02%
2020/06/12	48	27.20	32	27.71	27.90	16	5,817	0.28%
2020/06/11	12	27.55	0	0.00	27.55	12	5,802	0.21%
2020/06/10	1	27.55	2	28.00	27.65	-1	5,761	-0.02%
2020/06/09	0	0.00	4	27.98	27.80	-4	5,891	-0.07%
2020/06/08	4	27.50	0	0.00	27.40	4	5,930	0.07%
2020/06/05	1	27.90	1	27.80	27.70	0	5,995	0.00%
2020/06/04	0	0.00	6	27.76	27.80	-6	6,053	-0.10%
2020/06/03	0	0.00	4	27.43	27.40	-4	6,053	-0.07%
2020/06/01	2	26.78	0	0.00	26.70	2	6,069	0.03%
2020/05/29	27	27.24	25	26.95	26.85	2	6,065	0.03%
2020/05/28	0	0.00	6	27.68	27.45	-6	6,074	-0.10%
2020/05/26	0	0.00	6	27.21	27.30	-6	6,171	-0.10%
2020/05/22	0	0.00	4	27.10	27.00	-4	6,212	-0.06%
2020/05/21	2	26.95	7	26.65	26.95	-5	6,149	-0.08%
2020/05/20	1	26.85	0	0.00	26.85	1	6,132	0.02%
2020/05/19	3	25.80	0	0.00	25.80	3	6,072	0.05%
2020/05/15	2	25.83	1	25.80	25.55	1	6,073	0.02%
2020/05/14	2	26.20	0	0.00	25.80	2	6,044	0.03%
2020/05/12	3	26.78	0	0.00	26.80	3	6,009	0.05%
2020/05/11	0	0.00	11	27.49	27.50	-11	5,945	-0.19%
2020/05/08	4	27.05	0	0.00	26.95	4	5,899	0.07%
2020/05/07	11	27.24	3	27.23	27.35	8	5,826	0.14%
2020/05/06	4	27.25	0	0.00	27.05	4	5,794	0.07%
2020/05/05	10	27.35	0	0.00	27.40	10	5,752	0.17%
2020/05/04	6	27.04	0	0.00	27.50	6	5,677	0.11%
2020/04/30	2	26.75	0	0.00	26.65	2	5,504	0.04%
2020/04/29	2	26.35	0	0.00	26.30	2	5,449	0.04%
2020/04/28	30	26.40	0	0.00	26.30	30	5,407	0.55%
2020/04/17	4	25.71	0	0.00	25.50	4	5,337	0.07%
2020/04/15	1	26.20	0	0.00	26.15	1	5,295	0.02%
2020/04/14	0	0.00	5	25.60	25.55	-5	5,247	-0.10%
2020/04/13	2	25.30	1	25.30	25.25	1	5,238	0.02%
2020/04/10	2	25.58	0	0.00	25.40	2	5,271	0.04%
2020/04/01	5	25.30	0	0.00	25.00	5	5,046	0.10%
2020/03/31	5	26.50	0	0.00	26.90	5	5,005	0.10%
2020/03/27	1	27.00	21	26.90	26.70	-20	5,279	-0.38%
2020/03/25	2	27.40	0	0.00	27.20	2	5,748	0.03%
2020/03/24	7	26.89	0	0.00	26.70	7	5,833	0.12%
2020/03/19	0	0.00	4	24.60	24.20	-4	5,993	-0.07%
2020/03/18	0	0.00	1	27.40	26.85	-1	6,004	-0.02%
2020/03/12	1	29.95	3	29.80	30.00	-2	5,803	-0.03%
2020/03/11	0	0.00	1	30.60	30.35	-1	5,777	-0.02%
2020/03/10	0	0.00	1	30.30	30.05	-1	5,682	-0.02%
2020/03/05	3	30.70	0.2	30.80	30.75	2.8	5,798	0.05%
2020/03/04	1	30.70	1	30.70	31.00	0	5,778	0.00%
2020/03/03	1	31.60	1	31.40	31.00	0	5,757	0.00%
2020/03/02	0	0.00	1	31.30	31.40	-1	5,709	-0.02%
2020/02/27	3	31.80	0	0.00	30.90	3	5,635	0.05%
2020/02/26	0	0.00	3	31.20	31.65	-3	5,528	-0.05%
2020/02/24	4	31.30	1	31.30	31.20	3	5,476	0.05%
2020/02/21	0	0.00	1	31.15	31.40	-1	5,495	-0.02%
2020/02/18	2	31.10	0	0.00	30.90	2	5,541	0.04%
2020/02/14	2	30.48	0	0.00	30.45	2	5,730	0.03%
2020/02/11	0	0.00	5	29.60	29.60	-5	5,690	-0.09%
2020/02/10	0	0.00	5	29.25	29.15	-5	5,679	-0.09%
2020/02/07	1	29.15	0	0.00	29.25	1	5,679	0.02%
2020/02/05	0	0.00	2	29.15	29.10	-2	5,720	-0.03%
2020/02/04	6	29.37	0	0.00	29.40	6	5,706	0.11%
2020/01/31	2	30.18	0	0.00	30.20	2	5,755	0.03%
2020/01/30	1	30.00	0	0.00	29.80	1	5,888	0.02%
2020/01/20	1	31.10	0	0.00	31.10	1	5,774	0.02%
2020/01/17	0	0.00	1	31.40	31.45	-1	5,772	-0.02%
2020/01/16	1	31.65	0	0.00	31.55	1	5,771	0.02%
2020/01/13	1	31.65	6	31.93	31.95	-5	5,823	-0.09%
2020/01/10	0	0.00	1	31.25	31.25	-1	5,934	-0.02%
2020/01/09	1	30.65	5	30.70	30.60	-4	5,892	-0.07%
2020/01/08	1	31.20	0	0.00	30.50	1	5,899	0.02%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/03	5	31.40	0	0.00	31.40	5	5,842	0.09%
2020/01/02	0	0.00	2	32.15	32.10	-2	5,790	-0.03%
2019/12/31	0	0.00	1	32.15	32.05	-1	5,811	-0.02%
2019/12/30	3	32.10	8	32.37	32.30	-5	5,817	-0.09%
2019/12/27	0	0.00	3	31.93	31.85	-3	5,766	-0.05%
2019/12/26	3	31.88	11	31.91	31.80	-8	5,815	-0.14%
2019/12/25	1	32.40	0	0.00	32.30	1	5,873	0.02%
2019/12/24	6	32.23	4	32.29	32.60	2	5,872	0.03%
2019/12/23	15	32.62	1	32.70	32.55	14	5,758	0.24%
2019/12/20	6	31.67	5	31.65	31.75	1	5,649	0.02%
2019/12/18	6	31.40	0	0.00	31.40	6	5,345	0.11%
2019/12/17	1	30.50	0	0.00	30.70	1	5,184	0.02%
2019/12/16	2	30.85	5	30.85	30.85	-3	5,103	-0.06%
2019/12/13	6	30.40	2	30.38	30.45	4	4,980	0.08%
2019/12/10	4	29.41	0	0.00	29.30	4	4,850	0.08%
2019/12/09	0	0.00	1	30.80	30.75	-1	4,738	-0.02%
2019/12/06	5	30.45	3	30.50	30.70	2	4,670	0.04%
2019/12/05	1	29.80	0	0.00	29.80	1	4,555	0.02%
2019/12/03	3	29.67	3	29.68	29.90	0	4,430	0.00%
2019/11/29	0	0.00	0.1	29.25	29.10	-0.1	4,235	0.00%
2019/11/27	1	29.55	0	0.00	29.50	1	4,243	0.02%
2019/11/26	6	29.69	0	0.00	29.60	6	4,207	0.14%
2019/11/20	1	30.40	1	30.65	30.40	0	4,381	0.00%
2019/11/19	0	0.00	4	30.20	30.25	-4	4,450	-0.09%
2019/11/14	3	29.47	0	0.00	29.50	3	4,530	0.07%
2019/11/13	6	31.24	1	31.25	30.85	5	4,419	0.11%
2019/11/12	3	32.52	0	0.00	32.40	3	4,372	0.07%
2019/11/08	2	32.88	0	0.00	32.95	2	4,607	0.04%
2019/11/06	1	32.75	0	0.00	32.75	1	4,686	0.02%
2019/11/05	0	0.00	2	32.80	32.90	-2	4,697	-0.04%
2019/11/04	2	32.55	3	32.65	32.55	-1	4,700	-0.02%
2019/10/31	0	0.00	2	32.93	32.90	-2	4,690	-0.04%
2019/10/30	3	32.53	0	0.00	32.50	3	4,689	0.06%
2019/10/29	7	33.74	4	34.04	33.25	3	4,613	0.07%
2019/10/23	0	0.00	6	33.82	33.90	-6	4,556	-0.13%
2019/10/21	3	33.60	0	0.00	33.60	3	4,619	0.06%
2019/10/08	1	33.60	0	0.00	33.80	1	4,454	0.02%
2019/10/07	0	0.00	4	33.25	33.30	-4	4,426	-0.09%
2019/10/04	1	32.60	2	32.25	32.50	-1	4,375	-0.02%
2019/10/03	0	0.00	5	33.00	32.95	-5	4,342	-0.12%
2019/10/02	2	33.35	0	0.00	33.20	2	4,308	0.05%
2019/10/01	0	0.00	9	33.65	33.10	-9	4,232	-0.21%
2019/09/27	1	35.00	0.7	34.80	34.75	0.3	4,071	0.01%
2019/09/26	0.6	35.30	0	0.00	35.25	0.6	3,985	0.01%
2019/09/25	10	36.26	0	0.00	36.00	10	3,866	0.26%
2019/09/23	0	0.00	2	38.90	38.35	-2	3,681	-0.05%
2019/09/18	5	39.65	1	39.50	39.40	4	3,794	0.11%
2019/09/17	1	40.00	0	0.00	39.50	1	3,932	0.03%
2019/09/16	0	0.00	4	39.95	39.95	-4	4,111	-0.10%
2019/09/10	1	38.80	0	0.00	38.50	1	4,256	0.02%
2019/09/05	4	38.79	0	0.00	38.75	4	4,448	0.09%
2019/09/04	0	0.00	2	39.25	39.25	-2	4,457	-0.04%
2019/09/03	2	39.05	0	0.00	39.40	2	4,526	0.04%
2019/09/02	12	38.75	1	38.90	38.75	11	4,470	0.25%
2019/08/26	0	0.00	2	38.78	38.80	-2	4,379	-0.05%
2019/08/23	7	38.26	0	0.00	38.15	7	4,287	0.16%
2019/08/22	3	39.48	2	39.25	39.20	1	4,191	0.02%
2019/08/21	2	40.55	0	0.00	40.50	2	4,089	0.05%
2019/08/20	1	40.60	3	40.53	40.50	-2	4,042	-0.05%
2019/08/19	3	41.40	0	0.00	41.40	3	4,031	0.07%
2019/08/13	2	45.45	0	0.00	45.40	2	4,062	0.05%
2019/08/12	0	0.00	1	45.80	45.70	-1	3,959	-0.03%
2019/08/06	0	0.00	5	45.42	45.65	-5	4,015	-0.12%
2019/08/05	0	0.00	1	45.90	45.85	-1	4,033	-0.02%
2019/08/02	0	0.00	3	45.85	45.90	-3	4,040	-0.07%
2019/08/01	0	0.00	1	46.10	46.05	-1	4,075	-0.02%
2019/07/30	1	46.25	3	46.28	46.00	-2	4,175	-0.05%
2019/07/29	3	46.57	3	46.70	46.50	0	4,351	0.00%
2019/07/26	3	45.90	0	0.00	46.00	3	4,307	0.07%
2019/07/25	3	45.65	0	0.00	45.70	3	4,338	0.07%
2019/07/24	10	46.26	0	0.00	46.00	10	4,352	0.23%
2019/07/23	0	0.00	1	47.05	46.80	-1	4,290	-0.02%
2019/07/22	3	47.15	10	47.06	46.80	-7	4,266	-0.16%
2019/07/18	0	0.00	5	45.95	45.85	-5	4,170	-0.12%
2019/07/17	0	0.00	3	45.85	45.75	-3	4,206	-0.07%
2019/07/12	2	45.10	1	45.20	45.15	1	4,357	0.02%
2019/07/04	2	45.00	0	0.00	45.05	2	4,961	0.04%
2019/07/03	2	45.15	0	0.00	45.20	2	5,084	0.04%
2019/07/01	3	45.30	0	0.00	45.50	3	5,207	0.06%
2019/06/27	0	0.00	7	46.00	45.95	-7	5,257	-0.13%
2019/06/26	0	0.00	7	46.36	46.40	-7	5,218	-0.13%
2019/06/24	9	46.12	5	45.95	46.50	4	5,417	0.07%
2019/06/21	3	45.90	0	46.20	46.40	3	5,328	0.06%
2019/06/19	16	45.85	10	45.80	45.80	6	5,252	0.11%
2019/06/18	0	0.00	1	46.00	46.00	-1	5,337	-0.02%
2019/06/17	0	0.00	3	45.83	45.85	-3	5,770	-0.05%
2019/06/14	6	45.45	0	0.00	45.50	6	5,918	0.10%
2019/06/12	0	0.00	6	45.18	44.90	-6	6,029	-0.10%
2019/06/11	0	0.00	11	44.90	45.00	-11	6,142	-0.18%
2019/06/10	3	44.15	0	0.00	44.15	3	6,048	0.05%
2019/06/06	1	44.00	0	0.00	43.95	1	6,080	0.02%
2019/06/05	2	44.00	0	0.00	44.00	2	6,099	0.03%
2019/06/04	2	43.95	0	0.00	43.95	2	6,114	0.03%
2019/05/30	1	44.05	0	0.00	44.00	1	6,275	0.02%
2019/05/29	1	44.25	12	44.29	44.15	-11	6,355	-0.17%
2019/05/27	0	0.00	1	43.85	43.90	-1	6,417	-0.02%
2019/05/24	1	43.90	0	0.00	43.80	1	6,473	0.02%
2019/05/23	16	44.87	3	45.18	44.05	13	6,541	0.20%
2019/05/22	1	44.55	4	44.60	44.65	-3	6,421	-0.05%
2019/05/21	0	0.00	2	44.10	44.20	-2	6,469	-0.03%
2019/05/20	9	44.14	2	44.70	43.95	7	6,497	0.11%
2019/05/10	0	0.00	1	43.80	43.85	-1	7,139	-0.01%
2019/05/07	1	44.75	0	0.00	44.25	1	7,231	0.01%
2019/05/06	4	44.65	13	44.44	44.40	-9	7,482	-0.12%
2019/05/02	3	43.95	0	0.00	43.80	3	7,425	0.04%
2019/04/25	1	43.95	0	0.00	43.90	1	7,661	0.01%
2019/04/24	4	43.83	8	43.85	43.85	-4	7,751	-0.05%
2019/04/23	4	43.75	0	0.00	43.80	4	7,892	0.05%
2019/04/19	3	43.70	0	0.00	43.70	3	8,131	0.04%
2019/04/17	1	43.55	5	43.79	43.95	-4	8,424	-0.05%
2019/04/16	10	43.70	2	43.60	43.70	8	8,758	0.09%
2019/04/15	0	0.00	1	43.70	43.60	-1	8,982	-0.01%
2019/04/12	5	43.75	0	0.00	44.00	5	9,087	0.06%
2019/04/10	4	44.16	1	44.15	44.15	3	9,091	0.03%
2019/04/09	16	44.59	10	44.20	44.20	6	9,093	0.07%
2019/04/08	17	45.28	10	44.80	44.80	7	9,010	0.08%
2019/04/03	0	0.00	2	45.68	45.70	-2	8,951	-0.02%
2019/04/02	0	0.00	2	45.63	45.55	-2	9,222	-0.02%
2019/04/01	7	45.36	1	45.65	45.10	6	9,445	0.06%
2019/03/29	2	45.00	2	45.45	45.45	0	9,629	0.00%
2019/03/28	27	45.32	25	44.99	44.95	2	9,955	0.02%
2019/03/27	45	46.26	35	45.76	45.55	10	9,886	0.10%
2019/03/25	3	45.55	1	45.95	45.95	2	9,644	0.02%
2019/03/22	1	46.15	2	46.85	46.15	-1	9,617	-0.01%
2019/03/21	0	0.00	6	47.23	46.80	-6	9,505	-0.06%
2019/03/20	4	46.16	10	46.79	47.25	-6	9,335	-0.06%
2019/03/19	1	45.10	6	45.12	45.30	-5	8,875	-0.06%
2019/03/18	3	43.92	3	43.75	44.65	0	8,758	0.00%
2019/03/14	13	43.18	10	43.20	43.40	3	8,673	0.03%
2019/03/13	2	43.20	0	0.00	43.15	2	8,653	0.02%
2019/03/12	2	43.60	0	0.00	43.50	2	8,700	0.02%
2019/03/11	3	43.70	0	0.00	43.70	3	8,757	0.03%
2019/03/07	6	43.56	3	43.85	43.50	3	9,100	0.03%
2019/03/06	15	43.92	5	43.88	43.85	10	9,303	0.11%
2019/03/04	1	44.70	0	0.00	44.70	1	9,893	0.01%
2019/02/26	0	0.00	1	44.15	44.00	-1	10,566	-0.01%
2019/02/22	8	43.56	5	43.70	43.60	3	10,647	0.03%
2019/02/21	10	43.70	0	0.00	43.80	10	10,561	0.09%
2019/02/20	5	44.00	0	0.00	44.05	5	10,551	0.05%
2019/02/19	10	44.02	3	43.90	43.85	7	10,492	0.07%
2019/02/18	1	44.20	0	0.00	43.75	1	10,555	0.01%
2019/02/15	3	44.28	0	0.00	44.00	3	10,721	0.03%
2019/02/14	10	44.88	7	44.75	44.55	3	10,780	0.03%
2019/02/13	10	45.28	10	45.55	45.65	0	10,803	0.00%
2019/02/12	13	44.96	8	45.21	45.55	5	10,689	0.05%
2019/01/29	1	43.65	0	0.00	43.65	1	10,456	0.01%
2019/01/28	2	43.75	0	0.00	43.85	2	10,508	0.02%
2019/01/25	2	43.90	3	44.18	43.85	-1	10,632	-0.01%
2019/01/24	2	45.55	0	0.00	45.50	2	10,507	0.02%
2019/01/23	1	45.20	3	45.43	45.40	-2	10,602	-0.02%
2019/01/22	1	46.00	0	0.00	45.70	1	10,682	0.01%
2019/01/18	3	46.93	3	46.53	46.85	0	11,045	0.00%
2019/01/17	1	46.50	2	46.10	46.10	-1	11,343	-0.01%
2019/01/16	0	0.00	1	47.10	46.80	-1	11,832	-0.01%
2019/01/11	0	0.00	1	47.50	47.55	-1	12,817	-0.01%
2019/01/10	5	47.20	5	47.35	46.75	0	13,226	0.00%
2019/01/09	1	46.95	8	46.84	47.20	-7	13,256	-0.05%
2019/01/08	0	0.00	1	45.85	46.80	-1	13,112	-0.01%
2019/01/07	5	44.27	7	44.55	45.00	-2	12,778	-0.02%
2019/01/04	0	0.00	2	43.85	43.80	-2	12,633	-0.02%
2019/01/03	1	43.35	1	43.35	43.30	0	12,793	0.00%
2018/12/24	1	42.05	0	0.00	42.00	1	14,374	0.01%
2018/12/22	3	44.08	4	44.08	43.35	-1	14,453	-0.01%
2018/12/21	1	43.75	5	43.59	42.85	-4	14,682	-0.03%
2018/12/20	1	41.95	1	42.00	42.00	0	14,589	0.00%
2018/12/18	1	41.95	0	0.00	42.00	1	15,294	0.01%
2018/12/14	0	0.00	1	42.30	42.30	-1	16,742	-0.01%
2018/12/12	0	0.00	1	42.00	42.20	-1	17,083	-0.01%
2018/12/10	2	41.63	0	0.00	42.00	2	17,110	0.01%
2018/12/06	1	41.20	0	0.00	42.00	1	17,399	0.01%
2018/11/30	0	0.00	2	43.35	42.70	-2	17,586	-0.01%
2018/11/29	2	43.50	2	43.78	42.85	0	17,471	0.00%
2018/11/27	2	41.15	1	41.30	42.05	1	17,497	0.01%
2018/11/26	9	41.40	3	41.20	43.00	6	17,106	0.04%
2018/11/23	1	43.00	2	43.10	42.95	-1	16,518	-0.01%
2018/11/22	1	43.10	2	42.65	42.80	-1	16,619	-0.01%
2018/11/21	1	43.60	1	43.85	43.55	0	16,659	0.00%
2018/11/20	1	44.50	0	0.00	44.40	1	16,773	0.01%
2018/11/16	0	0.00	1	45.00	44.65	-1	17,340	-0.01%
2018/11/15	2	45.00	1	45.20	44.85	1	17,387	0.01%
2018/11/14	7	45.39	2	45.88	45.10	5	17,459	0.03%
2018/11/13	2	44.23	1	45.40	45.45	1	17,434	0.01%
2018/11/06	0	0.00	1	46.15	44.80	-1	19,151	-0.01%
2018/11/05	2	45.93	1	45.60	45.50	1	19,218	0.01%
2018/11/02	0	0.00	2	46.10	45.35	-2	19,466	-0.01%
2018/11/01	4	43.65	5	44.75	44.90	-1	19,434	-0.01%
2018/10/31	1	44.35	1	44.00	43.40	0	19,750	0.00%
2018/10/29	6	43.61	9	44.83	43.25	-3	19,877	-0.02%
2018/10/26	6	43.65	4	43.76	43.30	2	19,683	0.01%
2018/10/25	3	43.68	4	43.71	43.20	-1	19,475	-0.01%
2018/10/24	9	47.55	1	46.95	46.95	8	19,131	0.04%
2018/10/23	6	51.02	1	51.20	50.90	5	18,589	0.03%
2018/10/22	6	52.70	7	52.24	51.30	-1	18,459	-0.01%
2018/10/19	8	49.10	8	50.14	51.30	0	18,041	0.00%
2018/10/18	6.1	46.77	15.1	47.48	48.60	-9	17,362	-0.05%
2018/10/17	3	46.95	0	0.00	46.00	3	16,799	0.02%
2018/10/16	1	47.60	4	47.70	47.80	-3	16,704	-0.02%
2018/10/15	3	47.73	1	48.45	47.30	2	16,678	0.01%
2018/10/12	1	46.90	2	47.20	47.05	-1	16,635	-0.01%
2018/10/11	3	47.00	5	46.03	45.25	-2	16,853	-0.01%
2018/10/09	1	48.00	2	47.90	50.20	-1	16,566	-0.01%
2018/10/08	0	0.00	5	50.50	49.00	-5	16,293	-0.03%
2018/10/05	5	49.66	1	50.30	50.60	4	16,074	0.02%
2018/10/04	1.8	50.43	4	50.68	51.30	-2.2	15,838	-0.01%
2018/10/03	3	50.93	0	0.00	49.00	3	15,498	0.02%
2018/10/01	2	51.75	1	53.00	53.10	1	14,804	0.01%
2018/09/28	0	0.00	0.9	53.10	53.50	-0.9	14,574	-0.01%
2018/09/27	0	0.00	18.6	53.53	54.80	-18.6	14,303	-0.13%
2018/09/26	11	51.79	5	52.82	52.00	6	14,006	0.04%
2018/09/25	1	54.40	3	54.00	54.00	-2	13,820	-0.01%
2018/09/21	0	0.00	19	53.11	53.20	-19	13,491	-0.14%
2018/09/20	10	52.15	18	51.36	52.50	-8	13,152	-0.06%
2018/09/19	14	49.15	12	48.74	50.30	2	12,459	0.02%
2018/09/18	0	0.00	3	46.47	46.60	-3	11,924	-0.03%
2018/09/17	1	44.75	0	0.00	44.80	1	11,743	0.01%
2018/09/14	0	0.00	2	44.50	44.15	-2	11,835	-0.02%
2018/09/13	0	0.00	4	44.48	44.50	-4	11,874	-0.03%
2018/09/12	14	44.88	64	43.90	44.40	-50	11,834	-0.42%
2018/09/11	63	43.28	0	0.00	43.75	63	11,729	0.54%
2018/09/10	4	43.20	4	42.50	42.15	0	11,960	0.00%
2018/09/06	3	43.65	1	43.60	43.50	2	12,518	0.02%
2018/09/05	0	0.00	5	43.50	43.60	-5	12,709	-0.04%
2018/09/04	1	43.30	0	0.00	43.25	1	12,711	0.01%
2018/09/03	12	43.69	5	43.24	43.00	7	12,843	0.05%
2018/08/31	0	0.00	2	46.40	46.40	-2	12,800	-0.02%
2018/08/30	2	46.45	0	0.00	46.40	2	12,881	0.02%
2018/08/28	0	0.00	5	47.00	47.00	-5	13,420	-0.04%
2018/08/27	2	45.55	2	45.75	45.50	0	14,187	0.00%
2018/08/24	8	45.73	3	45.58	45.50	5	14,879	0.03%
2018/08/23	3	49.03	2	49.15	49.10	1	14,732	0.01%
2018/08/22	0	0.00	1	49.65	49.00	-1	14,544	-0.01%
2018/08/21	0	0.00	2	48.00	47.85	-2	14,216	-0.01%
2018/08/20	0	0.00	1	47.80	48.35	-1	14,206	-0.01%
2018/08/16	3	48.60	2	47.75	47.55	1	14,007	0.01%
2018/08/15	9	47.86	2	48.73	48.65	7	13,820	0.05%
2018/08/14	3	46.50	5	47.91	48.60	-2	13,596	-0.01%
2018/08/13	2	43.75	2	44.32	44.20	0	12,965	0.00%
2018/08/10	4	43.91	5	44.45	44.45	-1	12,769	-0.01%
2018/08/09	0	0.00	11	42.66	43.05	-11	12,528	-0.09%
2018/08/08	2	43.50	2	44.23	42.30	0	12,499	0.00%
2018/08/06	0	0.00	42	40.49	43.20	-42	12,948	-0.32%
2018/08/03	30	39.90	6	40.13	39.90	24	12,645	0.19%
2018/07/27	14	38.64	12	38.25	38.20	2	13,018	0.02%
2018/07/25	0	0.00	10	38.00	38.05	-10	13,286	-0.08%
2018/07/23	2	36.60	0	0.00	36.60	2	13,824	0.01%
2018/07/20	13	37.12	0	0.00	37.00	13	14,122	0.09%
2018/07/19	1	38.60	1	39.45	38.40	0	14,329	0.00%
2018/07/18	11	38.70	6	38.72	39.05	5	14,832	0.03%
2018/07/17	13	38.43	14	38.88	38.75	-1	15,220	-0.01%
2018/07/16	2	37.15	0	0.00	37.25	2	15,097	0.01%
2018/07/12	11	36.50	11	36.30	36.50	0	15,573	0.00%
2018/07/11	8	36.58	5	36.25	36.60	3	15,762	0.02%
2018/07/10	0	0.00	3	36.65	37.10	-3	15,879	-0.02%
2018/07/09	0	0.00	4	37.08	36.95	-4	15,965	-0.03%
2018/07/05	5	36.53	5.7	37.15	36.05	-0.7	16,341	0.00%
2018/07/04	4	37.39	0	0.00	37.10	4	16,748	0.02%
2018/06/28	7	36.31	5	36.50	36.15	2	18,103	0.01%
2018/06/27	1	36.80	0	0.00	37.10	1	18,199	0.01%
2018/06/26	5	36.65	7	35.85	36.65	-2	18,140	-0.01%
2018/06/25	4	37.00	4	36.30	36.50	0	18,113	0.00%
2018/06/22	5	37.61	3	37.70	37.60	2	18,084	0.01%
2018/06/21	2	38.88	20	38.70	38.80	-18	18,300	-0.10%
2018/06/20	5	38.97	8	39.34	38.60	-3	18,450	-0.02%
2018/06/19	7	40.47	4	40.74	39.75	3	18,457	0.02%
2018/06/15	1	38.30	3	39.10	40.00	-2	18,233	-0.01%
2018/06/14	25	39.99	5	39.62	38.20	20	17,948	0.11%
2018/06/13	4	38.39	4	38.43	38.90	0	17,594	0.00%
2018/06/11	5	37.10	0	0.00	36.85	5	17,491	0.03%
2018/06/08	11	39.02	11	38.65	37.95	0	17,661	0.00%
2018/06/07	0.4	37.75	0	0.00	37.85	0.4	17,384	0.00%
2018/06/06	2	38.10	2	37.85	38.00	0	17,431	0.00%
2018/06/05	2	37.40	3	37.32	37.50	-1	17,499	-0.01%
2018/06/04	3	37.80	17	37.07	37.60	-14	17,321	-0.08%
2018/06/01	6	34.29	26	34.54	35.70	-20	16,652	-0.12%
2018/05/31	0	0.00	3	33.00	32.50	-3	16,198	-0.02%
2018/05/30	0	0.00	1	32.60	32.30	-1	16,880	-0.01%
2018/05/29	1	32.95	2	32.78	32.75	-1	17,850	-0.01%
2018/05/28	2	31.98	10	32.10	31.90	-8	18,877	-0.04%
2018/05/25	13	32.32	2	32.40	32.10	11	18,965	0.06%
2018/05/24	0	0.00	7	32.68	32.60	-7	19,129	-0.04%
2018/05/23	1	32.25	0	0.00	32.55	1	19,353	0.01%
2018/05/22	22	32.75	0	0.00	32.60	22	19,394	0.11%
2018/05/21	10	33.70	0	0.00	33.50	10	19,442	0.05%
2018/05/18	3	33.98	3	34.22	33.60	0	19,370	0.00%
2018/05/17	2	34.08	2	34.20	33.85	0	19,265	0.00%
2018/05/16	12	33.88	12	33.83	33.80	0	19,165	0.00%
2018/05/15	18	34.14	7	34.24	34.00	11	19,094	0.06%
2018/05/14	34	34.43	102	34.68	33.35	-68	18,926	-0.36%	大賣/
2018/05/11	82	34.36	31	33.91	34.80	51	18,371	0.28%
2018/05/10	18	34.01	19	34.41	34.10	-1	18,209	-0.01%
2018/05/09	5	33.35	5	33.65	33.90	0	18,001	0.00%
2018/05/07	10	33.43	10	33.20	33.25	0	17,972	0.00%
2018/05/03	2	32.73	0	0.00	32.75	2	17,692	0.01%
2018/05/02	2	33.55	2	33.55	33.80	0	17,796	0.00%
2018/04/30	3	33.67	2.5	33.36	34.00	0.5	17,715	0.00%
2018/04/27	7	31.76	7	31.99	32.80	0	17,368	0.00%
2018/04/26	5	31.73	3	32.15	31.75	2	17,300	0.01%
2018/04/25	4	31.41	2	31.63	32.40	2	17,058	0.01%
2018/04/24	3	31.90	3	32.07	31.35	0	16,798	0.00%
2018/04/23	20	34.40	0	0.00	34.75	20	16,371	0.12%
2018/04/20	0	0.00	1	32.80	32.70	-1	15,968	-0.01%
2018/04/19	12	33.07	50	33.18	33.20	-38	15,831	-0.24%
2018/04/18	6	30.42	3	30.52	30.85	3	15,481	0.02%
2018/04/17	8	30.16	8	30.03	30.05	0	15,607	0.00%
2018/04/16	2	30.60	4	30.79	30.40	-2	15,837	-0.01%
2018/04/12	0	0.00	1	31.80	31.75	-1	16,733	-0.01%
2018/04/11	64	31.80	15	31.86	32.40	49	17,304	0.28%
2018/04/10	21	32.56	21	31.58	31.60	0	17,095	0.00%
2018/04/09	34	31.76	61	32.03	32.50	-27	16,695	-0.16%
2018/04/03	13	30.57	13	30.68	30.45	0	16,402	0.00%
2018/04/02	29	30.63	45.2	30.92	30.65	-16.2	16,248	-0.10%
2018/03/31	15	30.06	8	30.26	29.70	7	15,958	0.04%
2018/03/30	31	29.37	0	0.00	29.00	31	15,797	0.20%
2018/03/29	19	28.30	0	0.00	27.85	19	15,592	0.12%
2018/03/27	5	28.30	17	27.47	28.30	-12	15,603	-0.08%
2018/03/26	14	26.97	0	0.00	26.80	14	15,503	0.09%
2018/03/23	0	0.00	14	28.25	28.25	-14	15,275	-0.09%
2018/03/22	14	28.97	0	0.00	29.05	14	15,103	0.09%
2018/03/21	0	0.00	2	28.53	28.50	-2	14,990	-0.01%
2018/03/16	0	0.00	3	29.00	28.90	-3	14,564	-0.02%
2018/03/15	10	29.91	1	29.35	29.40	9	14,478	0.06%
2018/03/14	7	29.45	6	29.95	29.75	1	14,263	0.01%
2018/03/13	0.8	28.35	8	28.27	28.45	-7.2	13,827	-0.05%
2018/03/12	2	27.98	3	28.48	28.80	-1	13,710	-0.01%
2018/03/09	5	27.50	5	28.30	27.50	0	13,492	0.00%
2018/03/08	0	0.00	1	29.00	28.60	-1	13,144	-0.01%
2018/03/07	1	28.30	2	28.30	27.95	-1	12,914	-0.01%
2018/03/06	11	29.24	10	28.62	28.80	1	12,618	0.01%
2018/03/05	3.3	29.85	3	30.80	29.40	0.3	12,248	0.00%
2018/03/02	28	27.70	46.6	28.42	28.80	-18.6	11,497	-0.16%
2018/03/01	16	26.28	29	27.16	27.70	-13	10,438	-0.12%
2018/02/27	4	25.15	7	25.34	25.20	-3	9,336	-0.03%
2018/02/26	6	25.32	4.3	25.59	25.35	1.7	9,170	0.02%
2018/02/23	2	25.23	21	25.03	25.00	-19	8,916	-0.21%
2018/02/22	14	24.60	2	24.68	24.50	12	8,601	0.14%
2018/02/21	1	24.50	5	24.00	24.50	-4	8,393	-0.05%
2018/02/07	1	22.10	1	22.15	22.00	0	8,097	0.00%
2018/02/06	5	21.25	0	0.00	21.30	5	8,053	0.06%
2018/02/05	2	23.05	0	0.00	23.05	2	7,867	0.03%
2018/02/01	6	23.97	2	24.05	23.75	4	7,852	0.05%
2018/01/31	7	23.24	14	23.95	24.40	-7	7,812	-0.09%
2018/01/30	12	23.98	0	0.00	23.65	12	7,702	0.16%
2018/01/29	0	0.00	1	24.00	24.35	-1	7,678	-0.01%
2018/01/26	3	24.00	1	24.20	24.20	2	7,752	0.03%
2018/01/25	1	24.75	6	24.64	24.60	-5	8,332	-0.06%
2018/01/24	1	23.65	2	23.80	24.00	-1	8,182	-0.01%
2018/01/23	0	0.00	1	23.55	22.85	-1	8,008	-0.01%
2018/01/22	6	23.54	0	23.50	23.55	6	7,906	0.08%
2018/01/19	0	0.00	3	24.25	24.35	-3	7,803	-0.04%
2018/01/17	3	24.23	0	0.00	24.00	3	7,678	0.04%
2018/01/15	0	0.00	5	24.90	24.90	-5	7,515	-0.07%
2018/01/12	0	0.00	3	24.83	24.90	-3	7,532	-0.04%
2018/01/11	2	25.45	6	26.07	25.20	-4	7,472	-0.05%
2018/01/10	84	25.75	89	25.61	25.30	-5	7,221	-0.07%
2018/01/09	42	25.16	40	24.80	24.80	2	6,780	0.03%
2018/01/08	29	24.11	25	24.83	24.85	4	6,332	0.06%
2018/01/05	0	0.00	25	23.28	23.50	-25	5,586	-0.45%
2018/01/04	0	0.00	1	21.60	21.50	-1	4,821	-0.02%
2018/01/02	0	0.00	3	22.12	22.00	-3	4,589	-0.07%

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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

華南永昌-彰化 券商分點個股進出 華南永昌-彰化 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

華南永昌-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析