大成鋼 (2027)-群益金鼎-東湖券商分點個股進出

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
38.15
漲跌
▼0.30
漲幅
-0.78%
成交量
12,510張
產業
上市鋼鐵類股
1799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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/28	3.2	38.38	2	38.20	38.15	1.2	9,928	0.01%
2024/05/27	5.1	38.41	4	38.90	38.45	1.1	9,781	0.01%
2024/05/24	11.1	38.47	39.5	38.56	38.25	-28.4	9,652	-0.29%
2024/05/23	60	38.93	11	38.59	39.35	49	9,528	0.51%
2024/05/22	83	39.26	30.2	39.30	39.30	52.8	9,230	0.57%
2024/05/21	30	40.05	26	39.99	40.05	4	8,857	0.05%
2024/05/20	9	39.85	100	39.77	40.05	-91	8,250	-1.10%
2024/05/17	0	0.00	12	37.61	37.95	-12	6,952	-0.17%
2024/05/16	0	0.00	6	37.20	37.45	-6	6,734	-0.09%
2024/05/15	0	0.00	5.4	37.16	37.05	-5.4	6,700	-0.08%
2024/05/14	4	37.11	0	0.00	36.95	4	6,680	0.06%
2024/05/10	2.1	36.89	0	0.00	37.15	2.1	6,706	0.03%
2024/05/09	2	36.80	0	36.90	36.65	2	6,672	0.03%
2024/05/07	15.1	36.93	0	0.00	37.20	15.1	6,640	0.23%
2024/05/06	0	37.10	0	0.00	37.15	0	6,575	0.00%
2024/05/03	0.6	37.50	20	37.40	37.30	-19.4	6,538	-0.30%
2024/04/29	1	37.05	0	0.00	37.25	1	6,371	0.02%
2024/04/26	1	36.75	0	0.00	36.65	1	6,315	0.02%
2024/04/25	1.1	36.80	9	36.67	36.65	-7.9	6,293	-0.13%
2024/04/24	0.1	37.17	0	0.00	37.10	0.1	6,260	0.00%
2024/04/23	1	37.65	0	0.00	37.80	1	6,238	0.02%
2024/04/22	0	0.00	7	37.78	37.60	-7	6,242	-0.11%
2024/04/19	5	38.35	46	37.06	37.70	-41	6,156	-0.67%
2024/04/18	7	37.95	8	38.11	37.80	-1	5,910	-0.02%
2024/04/17	0	37.00	4.4	37.13	36.95	-4.4	5,460	-0.08%
2024/04/16	0	0.00	2	36.98	36.70	-2	5,459	-0.04%
2024/04/15	0	36.80	1	37.20	36.70	-1	5,378	-0.02%
2024/04/12	6	36.50	1	36.50	36.50	5	5,281	0.09%
2024/04/11	0	0.00	2	36.70	36.65	-2	5,268	-0.04%
2024/04/10	1	37.05	0	37.05	37.00	1	5,292	0.02%
2024/04/09	2	37.20	3.2	37.39	37.50	-1.2	5,222	-0.02%
2024/04/08	0	36.50	0	0.00	36.60	0	5,021	0.00%
2024/04/03	3	36.17	0	0.00	36.10	3	5,001	0.06%
2024/04/02	1.1	36.21	0	0.00	36.10	1.1	4,885	0.02%
2024/04/01	0	36.60	0.1	36.69	36.40	-0.1	4,908	0.00%
2024/03/29	0.1	36.55	0	0.00	36.50	0.1	4,878	0.00%
2024/03/28	1.1	37.00	0	0.00	37.10	1.1	4,763	0.02%
2024/03/27	0.9	36.60	0	0.00	36.65	0.9	4,780	0.02%
2024/03/26	0.1	36.35	2	36.45	36.45	-1.9	4,921	-0.04%
2024/03/25	5.1	36.80	0.6	36.52	36.70	4.4	5,151	0.09%
2024/03/22	4	37.35	3	37.50	37.10	1	5,369	0.02%
2024/03/21	0	36.90	10.8	36.99	37.15	-10.8	5,672	-0.19%
2024/03/20	6	36.53	0	36.40	36.40	6	6,326	0.09%
2024/03/19	10	36.38	1	36.50	36.30	9	6,232	0.14%
2024/03/18	0.1	35.90	0.1	35.90	35.90	0	6,169	0.00%
2024/03/15	10.6	36.15	2	36.05	36.30	8.6	6,167	0.14%
2024/03/14	3	36.25	0	0.00	36.30	3	6,131	0.05%
2024/03/13	0	35.80	3	35.45	35.70	-3	6,124	-0.05%
2024/03/12	0.1	36.00	0	0.00	36.20	0.1	6,083	0.00%
2024/03/11	10.1	35.45	0	0.00	35.60	10.1	6,087	0.17%
2024/03/08	3	35.48	0	0.00	35.45	3	6,111	0.05%
2024/03/07	0	0.00	1	35.70	35.85	-1	6,149	-0.02%
2024/03/06	1	36.30	0	0.00	36.05	1	6,233	0.02%
2024/03/05	0.1	35.90	2.2	35.85	36.00	-2.2	6,241	-0.03%
2024/03/04	3	35.92	0	0.00	35.85	3	6,250	0.05%
2024/03/01	1	36.00	0	0.00	36.05	1	6,279	0.02%
2024/02/29	1	35.85	0	0.00	35.90	1	6,305	0.02%
2024/02/27	3	35.85	0	0.00	35.80	3	6,304	0.05%
2024/02/26	2	36.20	4	36.20	36.15	-2	6,298	-0.03%
2024/02/23	3	36.40	2	36.33	36.20	1	6,355	0.02%
2024/02/22	1	36.30	1.2	36.40	36.45	-0.2	6,445	0.00%
2024/02/21	0	0.00	1	36.40	36.30	-1	6,463	-0.02%
2024/02/19	4	36.63	0.2	36.60	36.75	3.8	6,756	0.06%
2024/02/16	4	36.20	0	0.00	36.30	4	6,801	0.06%
2024/02/15	0	0.00	1	35.90	36.20	-1	6,797	-0.01%
2024/02/05	10	36.36	0	0.00	36.35	10	6,770	0.15%
2024/02/01	5	37.00	0	0.00	37.00	5	6,764	0.07%
2024/01/30	1	37.10	5	37.04	36.95	-4	6,760	-0.06%
2024/01/29	5	37.36	0	0.00	37.40	5	6,774	0.07%
2024/01/26	0	0.00	5	37.25	37.30	-5	6,815	-0.07%
2024/01/22	0.3	36.73	11	36.70	36.70	-10.7	6,892	-0.16%
2024/01/19	3	36.57	0	0.00	36.60	3	6,889	0.04%
2024/01/18	1	36.70	0	0.00	36.60	1	6,886	0.01%
2024/01/17	3.7	36.72	0	0.00	36.50	3.7	6,886	0.05%
2024/01/16	0.1	37.20	7.6	37.26	37.05	-7.5	6,790	-0.11%
2024/01/15	1	37.35	0	0.00	37.40	1	6,745	0.01%
2024/01/12	12	37.40	0.2	37.55	37.50	11.8	6,772	0.17%
2024/01/11	1.1	37.63	1	37.35	37.40	0.1	6,788	0.00%
2024/01/10	2.4	37.47	0.2	37.55	37.50	2.1	6,933	0.03%
2024/01/09	1.2	38.46	0.1	38.60	38.30	1.1	6,862	0.02%
2024/01/08	5	38.98	0	0.00	38.95	5	6,838	0.07%
2024/01/04	1	38.75	1	38.90	39.10	0	6,870	0.00%
2024/01/03	1	39.30	0	0.00	39.25	1	6,890	0.01%
2024/01/02	1	39.55	0	0.00	39.65	1	6,866	0.01%
2023/12/29	1	39.25	3	39.40	39.60	-2	6,809	-0.03%
2023/12/28	12	39.25	1	39.25	39.50	11	6,803	0.16%
2023/12/27	4	39.18	2	39.35	39.35	2	6,814	0.03%
2023/12/25	0	0.00	1	40.00	39.45	-1	6,760	-0.01%
2023/12/22	3	39.20	0.2	39.35	39.20	2.8	6,693	0.04%
2023/12/21	2	39.43	0	0.00	39.35	2	6,577	0.03%
2023/12/20	0	39.80	5	40.03	39.70	-5	6,433	-0.08%
2023/12/19	6	38.92	7	39.65	39.70	-1	6,198	-0.02%
2023/12/18	14	40.10	6.2	39.98	39.75	7.8	5,956	0.13%
2023/12/15	39	39.97	5	39.93	39.55	34	5,561	0.61%
2023/12/13	10	38.10	0.1	38.30	38.00	9.9	5,071	0.20%
2023/12/12	2	38.35	1	38.40	38.35	1	5,345	0.02%
2023/12/11	0	0.00	5	38.35	38.40	-5	5,332	-0.09%
2023/12/08	2	38.28	6	38.47	38.40	-4	5,310	-0.08%
2023/12/07	0	0.00	5	39.15	38.80	-5	5,187	-0.10%
2023/12/06	40	39.30	0	0.00	39.15	40	5,176	0.77%
2023/12/05	0.1	39.00	0	0.00	38.95	0.1	5,154	0.00%
2023/12/04	0	0.00	7	39.05	39.25	-7	5,231	-0.13%
2023/12/01	0	0.00	3.2	38.93	38.85	-3.2	5,216	-0.06%
2023/11/29	1	38.50	1.2	38.59	38.50	-0.2	5,235	0.00%
2023/11/28	5	38.55	3	38.50	38.65	2	5,256	0.04%
2023/11/24	7	38.40	0	0.00	38.35	7	5,258	0.13%
2023/11/22	1	38.60	4	38.56	38.60	-3	5,234	-0.06%
2023/11/21	2	38.50	7.2	38.46	38.50	-5.2	5,185	-0.10%
2023/11/20	0	37.98	0	0.00	38.05	0	5,091	0.00%
2023/11/17	1	38.30	0.1	38.20	38.10	0.9	5,070	0.02%
2023/11/16	1	37.95	40.2	37.70	38.15	-39.2	5,020	-0.78%
2023/11/15	0	0.00	10	36.90	37.05	-10	4,845	-0.21%
2023/11/14	18.1	36.37	0	0.00	36.50	18.1	4,922	0.37%
2023/11/13	3.1	36.80	0	0.00	36.60	3.1	4,976	0.06%
2023/11/10	1	37.00	0.2	37.25	37.00	0.8	5,138	0.02%
2023/11/09	1	37.45	0	0.00	37.30	1	5,274	0.02%
2023/11/07	8.2	37.05	0	0.00	37.30	8.2	5,589	0.15%
2023/11/06	0.3	37.22	0.4	37.25	37.15	-0.1	5,629	0.00%
2023/11/03	0.1	37.10	0	0.00	37.30	0.1	5,708	0.00%
2023/11/02	0.1	36.85	0	0.00	36.95	0.1	5,721	0.00%
2023/11/01	0	0.00	3	36.58	36.65	-3	5,768	-0.05%
2023/10/31	0	37.00	0	0.00	37.05	0	5,851	0.00%
2023/10/30	2	36.80	1	37.00	37.10	1	6,064	0.02%
2023/10/26	3.2	36.70	0	0.00	36.50	3.2	6,374	0.05%
2023/10/25	0.1	36.85	0	0.00	36.90	0.1	7,181	0.00%
2023/10/23	1	36.00	0	0.00	36.40	1	8,190	0.01%
2023/10/20	1.1	36.35	8	36.25	36.15	-6.9	8,419	-0.08%
2023/10/19	0	36.75	0	0.00	36.80	0	8,595	0.00%
2023/10/18	1	36.85	0	0.00	36.65	1	8,901	0.01%
2023/10/17	0.4	37.25	5.3	37.28	37.20	-4.9	9,190	-0.05%
2023/10/11	0	37.05	0	0.00	37.35	0	9,524	0.00%
2023/10/06	2	36.70	1	36.75	36.75	1	9,518	0.01%
2023/10/05	0	0.00	1	36.55	36.65	-1	9,569	-0.01%
2023/10/04	0	0.00	8	36.00	36.45	-8	9,591	-0.08%
2023/10/03	8	36.54	4	36.20	36.15	4	9,588	0.04%
2023/10/02	1	36.65	0	0.00	36.65	1	9,602	0.01%
2023/09/28	0	36.90	14.9	36.98	36.85	-14.9	9,642	-0.15%
2023/09/27	6	36.92	0	0.00	36.95	6	9,641	0.06%
2023/09/25	1	37.85	1	37.95	38.00	0	9,676	0.00%
2023/09/22	1	37.75	0	0.00	38.15	1	9,667	0.01%
2023/09/21	2	38.10	30	38.25	37.95	-28	9,652	-0.29%
2023/09/20	1.1	38.50	7	38.59	38.40	-5.9	9,623	-0.06%
2023/09/19	0	0.00	2	38.65	38.40	-2	9,625	-0.02%
2023/09/18	4	38.80	16.1	38.83	38.70	-12.1	9,616	-0.13%
2023/09/15	21	38.15	8.3	38.11	38.50	12.7	9,394	0.14%
2023/09/14	0.4	36.70	1	36.75	36.75	-0.6	9,158	-0.01%
2023/09/13	0.5	36.35	1	36.35	36.40	-0.5	9,235	-0.01%
2023/09/12	0	0.00	0.2	36.20	36.20	-0.2	9,426	0.00%
2023/09/11	12.1	36.05	1	36.10	36.05	11.1	9,635	0.12%
2023/09/08	0.1	35.80	0	0.00	36.10	0.1	9,678	0.00%
2023/09/07	4.1	35.80	0	0.00	35.75	4.1	9,781	0.04%
2023/09/06	3.2	36.78	0	0.00	36.45	3.2	9,722	0.03%
2023/09/05	1	37.00	5	37.25	37.25	-4	9,727	-0.04%
2023/09/04	0.5	36.40	2	36.35	37.20	-1.5	9,828	-0.01%
2023/09/01	3	36.30	2	36.45	36.50	1	9,728	0.01%
2023/08/31	5	36.30	0	0.00	36.30	5	9,783	0.05%
2023/08/30	0	0.00	1	35.85	36.25	-1	10,015	-0.01%
2023/08/29	11	35.72	0	0.00	35.75	11	10,067	0.11%
2023/08/28	2.3	35.91	0	0.00	35.90	2.3	10,061	0.02%
2023/08/25	11	36.01	0	0.00	35.90	11	10,129	0.11%
2023/08/24	0.1	36.00	0	0.00	35.95	0.1	10,120	0.00%
2023/08/23	3	35.95	1	36.15	35.95	2	10,120	0.02%
2023/08/22	2.1	35.90	0	0.00	35.90	2.1	10,143	0.02%
2023/08/21	3.8	36.70	0	0.00	36.30	3.8	10,124	0.04%
2023/08/18	8	37.03	2	36.80	37.00	6	10,110	0.06%
2023/08/17	1.1	36.60	12	36.00	36.45	-10.9	10,050	-0.11%
2023/08/16	28.2	35.74	25	36.06	36.30	3.2	10,040	0.03%
2023/08/15	1.1	37.06	0	0.00	37.00	1.1	9,926	0.01%
2023/08/14	5.2	37.83	0.4	37.85	37.75	4.8	9,799	0.05%
2023/08/11	11.1	39.28	0	0.00	39.45	11.1	9,620	0.12%
2023/08/10	1.1	39.58	0	0.00	39.80	1.1	9,544	0.01%
2023/08/09	1.1	39.89	9	39.94	40.05	-7.9	9,515	-0.08%
2023/08/08	0	0.00	22	40.16	40.40	-22	9,482	-0.23%
2023/08/07	1	40.05	1	40.20	40.50	0	9,485	0.00%
2023/08/04	0	40.15	0	0.00	40.45	0	9,448	0.00%
2023/08/02	17	40.51	4	40.14	40.15	13	9,483	0.14%
2023/08/01	2	39.40	0.2	39.55	39.40	1.8	9,383	0.02%
2023/07/31	6	39.28	11	39.25	39.50	-5	9,346	-0.05%
2023/07/28	48.8	39.89	4	40.10	39.95	44.8	9,096	0.49%
2023/07/27	8.1	49.55	20	49.26	49.90	-11.9	8,302	-0.14%
2023/07/26	0.1	49.00	10	48.87	48.90	-9.9	7,702	-0.13%
2023/07/25	2	48.95	7	48.98	48.95	-5	7,395	-0.07%
2023/07/24	8.2	48.59	7	48.36	48.80	1.2	7,187	0.02%
2023/07/21	3	48.25	6	48.40	48.70	-3	7,075	-0.04%
2023/07/20	8.1	48.79	18	49.33	49.45	-10	6,883	-0.14%
2023/07/19	2	47.70	0	0.00	47.80	2	6,469	0.03%
2023/07/18	0.2	47.73	0	0.00	47.95	0.2	6,483	0.00%
2023/07/17	0	0.00	5	48.00	48.00	-5	6,400	-0.08%
2023/07/14	10	47.65	0	0.00	47.75	10	6,419	0.16%
2023/07/13	1	47.35	1	47.55	47.45	0	6,444	0.00%
2023/07/12	1	46.90	10.1	47.10	47.00	-9.1	6,470	-0.14%
2023/07/11	1.2	47.11	0.1	47.25	47.20	1.1	6,483	0.02%
2023/07/10	0.1	47.30	0.3	47.15	47.10	-0.2	6,561	0.00%
2023/07/07	6.1	47.02	4	47.05	47.15	2.1	6,701	0.03%
2023/07/06	11	47.65	3	47.50	47.50	8	6,724	0.12%
2023/07/05	2	48.10	2	48.20	48.05	0	6,681	0.00%
2023/07/04	21	48.12	5.2	48.13	48.20	15.8	6,685	0.24%
2023/07/03	3.1	47.98	2	47.65	47.95	1.1	6,792	0.02%
2023/06/30	0.1	47.40	1	47.45	47.40	-0.9	6,819	-0.01%
2023/06/29	2.1	47.43	3.5	47.36	47.35	-1.4	6,857	-0.02%
2023/06/28	1.1	47.51	0.2	47.60	47.55	0.8	6,852	0.01%
2023/06/27	1	47.80	6	48.01	47.45	-5	6,872	-0.07%
2023/06/26	3	47.55	10	47.09	47.60	-7	6,845	-0.10%
2023/06/21	1.2	47.30	1.1	47.49	47.30	0.1	6,845	0.00%
2023/06/20	4	47.49	0	0.00	47.50	4	6,847	0.06%
2023/06/19	16.1	48.18	0	0.00	47.90	16.1	6,836	0.24%
2023/06/16	1	48.50	3	48.42	48.35	-2	6,840	-0.03%
2023/06/15	2	47.65	16.1	47.83	47.95	-14.1	6,728	-0.21%
2023/06/14	0	0.00	26	46.85	47.00	-26	6,682	-0.39%
2023/06/13	4.1	46.28	10	46.30	46.40	-5.9	6,970	-0.08%
2023/06/12	3.1	47.06	3	46.80	46.95	0.1	7,263	0.00%
2023/06/09	5.1	47.02	1.2	47.04	47.40	3.9	8,323	0.05%
2023/06/08	4.1	47.24	10.5	47.29	47.25	-6.4	8,588	-0.07%
2023/06/07	1.1	47.00	4.4	47.09	47.00	-3.4	8,554	-0.04%
2023/06/06	0.1	46.94	2	46.65	46.90	-1.9	8,634	-0.02%
2023/06/05	5	47.15	3	46.85	46.90	2	8,690	0.02%
2023/06/02	1	45.75	0	0.00	45.70	1	8,633	0.01%
2023/06/01	0.2	45.38	1	45.15	45.45	-0.9	8,797	-0.01%
2023/05/31	5.1	45.30	10	45.25	45.10	-5	8,817	-0.06%
2023/05/29	0.1	45.15	0	0.00	45.25	0.1	8,852	0.00%
2023/05/26	5	45.00	6	45.00	44.95	-1	8,870	-0.01%
2023/05/24	10	45.55	0.2	45.45	45.60	9.8	8,931	0.11%
2023/05/23	3.2	45.65	0	0.00	45.40	3.2	8,963	0.04%
2023/05/22	3.7	45.39	5.3	45.48	45.50	-1.6	8,960	-0.02%
2023/05/19	2	45.10	22	45.00	45.10	-20	9,005	-0.22%
2023/05/18	0	0.00	12	44.82	44.85	-12	8,996	-0.13%
2023/05/17	1.1	44.80	1	44.80	44.70	0.1	9,283	0.00%
2023/05/16	0	0.00	52	44.70	44.70	-52	9,368	-0.56%
2023/05/15	1.1	43.81	0	0.00	44.05	1.1	9,356	0.01%
2023/05/12	20	44.15	6	44.37	43.90	14	9,421	0.15%
2023/05/11	20	44.15	6	44.37	44.35	14	9,425	0.15%
2023/05/10	0	0.00	5	44.65	44.60	-5	9,459	-0.05%
2023/05/09	15	44.33	16	44.38	44.45	-1	9,511	-0.01%
2023/05/08	26.1	45.39	2	45.45	45.45	24.1	9,438	0.25%
2023/05/05	1	44.90	1	44.95	45.00	0	9,411	0.00%
2023/05/04	0	44.80	1	44.65	44.70	-1	9,540	-0.01%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/04/28	2	44.10	3	44.20	44.45	-1	10,123	-0.01%
2023/04/27	4	43.85	1	43.85	43.85	3	10,157	0.03%
2023/04/26	5	42.93	2	43.30	43.25	3	10,176	0.03%
2023/04/25	7	44.17	5	43.80	43.40	2	10,141	0.02%
2023/04/24	2.2	44.11	1	44.20	44.05	1.2	10,117	0.01%
2023/04/21	0.1	44.70	1	44.20	44.20	-0.9	10,201	-0.01%
2023/04/20	1	44.85	0	0.00	44.85	1	10,184	0.01%
2023/04/19	2.2	45.06	1	45.15	45.05	1.2	10,215	0.01%
2023/04/18	3	45.33	4	45.41	45.35	-1	10,145	-0.01%
2023/04/17	4	45.61	3	45.65	45.70	1	10,104	0.01%
2023/04/14	8	45.33	4	45.39	45.35	4	10,046	0.04%
2023/04/13	4	45.73	4	45.55	45.45	0	10,047	0.00%
2023/04/12	26	45.36	12.2	45.26	45.30	13.8	10,044	0.14%
2023/04/11	1	44.80	1	44.85	44.80	0	9,940	0.00%
2023/04/07	0	0.00	0.1	45.00	44.85	-0.1	9,949	0.00%
2023/04/06	7	44.86	4	44.93	44.85	3	10,057	0.03%
2023/03/31	7	45.56	9	45.63	45.50	-2	10,114	-0.02%
2023/03/29	0	0.00	1	45.35	45.40	-1	11,252	-0.01%
2023/03/28	0	0.00	6	45.36	45.35	-6	11,750	-0.05%
2023/03/24	8	45.18	5.2	45.14	45.15	2.8	12,834	0.02%
2023/03/23	3	45.27	2	45.33	45.25	1	13,167	0.01%
2023/03/22	2	45.45	0.2	45.55	45.50	1.8	13,439	0.01%
2023/03/21	16	45.40	2.3	45.49	45.30	13.7	13,955	0.10%
2023/03/20	5	45.19	2	45.25	45.20	3	14,144	0.02%
2023/03/17	1	45.45	12	45.06	45.45	-11	14,211	-0.08%
2023/03/16	25.5	44.67	17	44.95	44.50	8.5	14,219	0.06%
2023/03/15	25	46.30	17	46.56	45.80	8	14,140	0.06%
2023/03/14	62	46.90	39.2	46.95	46.55	22.8	14,124	0.16%
2023/03/13	9.1	44.60	16	44.60	45.35	-6.9	13,791	-0.05%
2023/03/10	3	44.40	1.5	44.39	44.40	1.5	13,477	0.01%
2023/03/09	10	44.71	8	45.01	44.70	2	13,485	0.01%
2023/03/08	4	44.99	18.1	45.07	45.10	-14.1	13,415	-0.11%
2023/03/07	5	44.97	6	44.94	45.00	-1	13,319	-0.01%
2023/03/06	3	44.30	14	44.48	44.50	-11	13,125	-0.08%
2023/03/03	5	43.55	2	43.65	43.60	3	12,992	0.02%
2023/03/02	12	43.15	0	0.00	43.40	12	13,007	0.09%
2023/03/01	4	43.18	1	43.15	43.10	3	13,041	0.02%
2023/02/24	3	43.60	2	43.35	43.50	1	13,046	0.01%
2023/02/23	3	43.62	6	43.53	43.60	-3	13,118	-0.02%
2023/02/22	1	43.15	2	43.15	43.20	-1	13,291	-0.01%
2023/02/21	3	43.30	0	0.00	43.45	3	13,412	0.02%
2023/02/20	2	43.40	2	43.20	43.50	0	13,750	0.00%
2023/02/17	1	42.80	1	42.65	42.80	0	14,206	0.00%
2023/02/16	2	43.05	21	43.14	43.10	-19	14,818	-0.13%
2023/02/15	79.1	42.90	40	43.05	42.90	39.1	14,935	0.26%
2023/02/14	9	43.95	7	43.90	43.95	2	14,645	0.01%
2023/02/10	0	0.00	1	43.80	43.80	-1	14,750	-0.01%
2023/02/08	0	0.00	16	44.26	44.20	-16	14,944	-0.11%
2023/02/06	0	0.00	1	43.95	43.95	-1	14,902	-0.01%
2023/02/03	16.1	44.54	1	44.25	44.20	15.1	14,902	0.10%
2023/02/02	6	44.73	1	44.40	44.95	5	14,847	0.03%
2023/02/01	15	45.20	7	44.62	44.90	8	14,751	0.05%
2023/01/31	11.1	44.45	18	44.76	44.80	-6.9	14,533	-0.05%
2023/01/30	2	44.20	13.1	43.89	44.30	-11.1	14,397	-0.08%
2023/01/17	0	0.00	2	43.45	43.50	-2	14,281	-0.01%
2023/01/13	0	0.00	2	43.15	43.00	-2	14,313	-0.01%
2023/01/12	2	43.65	3	43.50	43.40	-1	14,410	-0.01%
2023/01/11	10	43.38	5	43.33	43.20	5	14,393	0.03%
2023/01/10	0	0.00	16	43.01	42.90	-16	14,346	-0.11%
2023/01/09	1	42.45	0.1	42.40	42.75	0.9	14,339	0.01%
2023/01/06	5	42.33	0	0.00	42.30	5	14,457	0.03%
2023/01/03	2.1	42.60	0	0.00	42.60	2.1	14,803	0.01%
2022/12/30	0	0.00	15	42.22	42.40	-15	14,786	-0.10%
2022/12/29	5	41.30	2	41.60	41.35	3	14,795	0.02%
2022/12/28	4	41.66	0	0.00	41.65	4	14,922	0.03%
2022/12/26	4	42.49	0	0.00	42.10	4	15,103	0.03%
2022/12/23	11	43.12	0	0.00	43.15	11	15,177	0.07%
2022/12/22	2	42.93	4.2	43.04	44.00	-2.2	15,033	-0.01%
2022/12/21	19	42.88	5	43.15	43.00	14	14,606	0.10%
2022/12/20	0	0.00	3	42.37	41.50	-3	14,020	-0.02%
2022/12/19	22	42.30	0	0.00	42.00	22	13,648	0.16%
2022/12/16	16	43.91	9	44.06	43.55	7	13,086	0.05%
2022/12/15	1	44.95	8	44.96	44.75	-7	12,606	-0.06%
2022/12/14	3	43.45	7	44.01	44.20	-4	12,315	-0.03%
2022/12/13	4	43.75	10	44.18	43.60	-6	12,024	-0.05%
2022/12/12	4	41.70	2	42.30	42.45	2	11,484	0.02%
2022/12/09	0	0.00	3	43.28	43.15	-3	11,255	-0.03%
2022/12/08	1	43.45	1	43.00	43.20	0	11,166	0.00%
2022/12/07	1	43.45	2	43.05	43.10	-1	11,063	-0.01%
2022/12/06	8	43.06	4	43.19	42.80	4	10,897	0.04%
2022/12/05	19	42.84	65	43.02	43.30	-46	10,634	-0.43%
2022/12/02	1	40.70	0	0.00	40.50	1	9,993	0.01%
2022/12/01	2	40.65	11	40.65	40.50	-9	10,017	-0.09%
2022/11/30	4	40.28	0.2	40.15	40.25	3.8	9,943	0.04%
2022/11/29	1	39.65	2	39.65	40.15	-1	9,927	-0.01%
2022/11/28	2	39.75	0	0.00	39.55	2	9,958	0.02%
2022/11/25	3	40.20	4	40.58	40.00	-1	10,050	-0.01%
2022/11/23	2	39.80	2	39.90	39.85	0	10,015	0.00%
2022/11/22	3	39.73	0	0.00	39.80	3	10,063	0.03%
2022/11/21	1	40.15	2	39.98	40.15	-1	10,088	-0.01%
2022/11/18	1	40.10	2	41.00	39.90	-1	10,079	-0.01%
2022/11/17	0	0.00	6	40.93	41.10	-6	9,984	-0.06%
2022/11/16	4	41.13	51	41.18	40.85	-47	9,873	-0.48%
2022/11/15	1	41.30	7	41.60	41.30	-6	9,570	-0.06%
2022/11/14	8	40.44	7.1	40.56	40.80	0.9	9,242	0.01%
2022/11/11	0	0.00	1	39.65	39.25	-1	9,020	-0.01%
2022/11/10	3	39.30	3	39.50	39.35	0	9,116	0.00%
2022/11/09	6	39.60	7	40.04	39.60	-1	9,324	-0.01%
2022/11/07	0	0.00	8	38.81	39.40	-8	10,501	-0.08%
2022/11/04	2	37.35	0.2	37.45	37.45	1.8	10,317	0.02%
2022/11/02	2	38.00	4	38.08	38.05	-2	10,278	-0.02%
2022/11/01	0	0.00	0.1	37.75	37.60	-0.1	10,259	0.00%
2022/10/31	2	37.75	0	0.00	37.75	2	10,240	0.02%
2022/10/28	2	38.05	2	38.75	37.80	0	10,252	0.00%
2022/10/27	2	38.45	0.1	38.85	38.85	2	10,283	0.02%
2022/10/26	2	38.20	0	0.00	38.15	2	10,434	0.02%
2022/10/25	0	0.00	6	38.43	38.75	-6	10,655	-0.06%
2022/10/24	2	39.05	2	39.30	38.70	0	10,661	0.00%
2022/10/21	0	0.00	2	38.65	38.45	-2	10,610	-0.02%
2022/10/20	0	0.00	2	37.95	38.65	-2	10,581	-0.02%
2022/10/19	2	38.25	0	0.00	38.15	2	10,544	0.02%
2022/10/18	5	38.83	0	0.00	38.90	5	10,689	0.05%
2022/10/17	1	37.80	1	38.30	39.10	0	10,730	0.00%
2022/10/14	3	39.05	6	39.12	39.10	-3	10,733	-0.03%
2022/10/13	0	0.00	1	39.70	37.20	-1	10,777	-0.01%
2022/10/12	2	38.30	2	38.90	39.00	0	10,866	0.00%
2022/10/11	3	38.72	2	38.80	38.45	1	10,944	0.01%
2022/10/06	5	38.66	7	38.92	39.20	-2	10,921	-0.02%
2022/10/05	7	39.44	0	0.00	39.20	7	10,898	0.06%
2022/10/04	7	38.49	0	0.00	39.30	7	10,783	0.06%
2022/09/30	0	0.00	3	36.52	37.80	-3	10,679	-0.03%
2022/09/29	0	0.00	2	35.95	35.90	-2	10,539	-0.02%
2022/09/28	6.1	35.53	10	35.43	35.25	-3.9	10,558	-0.04%
2022/09/26	7.1	37.24	6	37.52	37.20	1.1	10,454	0.01%
2022/09/23	0	0.00	2	39.30	39.00	-2	10,523	-0.02%
2022/09/21	10	39.22	2	38.85	38.85	8	10,574	0.08%
2022/09/19	3	39.35	4	39.20	39.00	-1	10,591	-0.01%
2022/09/16	2	39.10	0	0.00	39.00	2	10,671	0.02%
2022/09/14	2	39.00	2	39.63	39.55	0	10,933	0.00%
2022/09/13	0	0.00	1.1	40.00	40.00	-1.1	11,066	-0.01%
2022/09/12	2	39.70	5.1	39.75	39.85	-3.1	11,356	-0.03%
2022/09/08	0	0.00	17	38.39	39.10	-17	11,407	-0.15%
2022/09/07	0	0.00	1	38.05	37.50	-1	11,508	-0.01%
2022/09/06	1	37.80	0	0.00	37.80	1	11,585	0.01%
2022/09/05	1	38.05	3	37.80	37.85	-2	11,855	-0.02%
2022/09/02	5	38.19	6	38.62	38.05	-1	12,013	-0.01%
2022/09/01	12	38.67	17	38.92	38.65	-5	11,982	-0.04%
2022/08/31	2	39.45	1	39.35	39.55	1	11,877	0.01%
2022/08/30	0	0.00	3	39.65	39.70	-3	11,907	-0.03%
2022/08/29	7	39.23	1	39.05	39.40	6	11,903	0.05%
2022/08/26	2	40.50	5	40.45	40.45	-3	11,929	-0.03%
2022/08/25	2	40.35	0	40.15	40.35	2	11,897	0.02%
2022/08/24	0	0.00	11	40.43	40.15	-11	11,867	-0.09%
2022/08/23	2	39.60	0	0.00	39.85	2	11,826	0.02%
2022/08/22	9	40.09	0	0.00	40.15	9	11,853	0.08%
2022/08/19	2	40.55	1	40.60	40.65	1	11,942	0.01%
2022/08/18	7	40.41	16	40.45	40.65	-9	11,930	-0.08%
2022/08/17	10	39.89	27	39.98	39.55	-17	11,527	-0.15%
2022/08/16	25	39.31	10	39.55	39.20	15	11,415	0.13%
2022/08/15	32	39.79	21	40.12	39.90	11	11,331	0.10%
2022/08/12	21	38.74	28.5	38.75	39.15	-7.5	10,931	-0.07%
2022/08/11	2	35.70	2	35.70	35.70	0	10,485	0.00%
2022/08/10	7	35.19	12	35.26	35.20	-5	10,598	-0.05%
2022/08/09	3	34.85	0	0.00	35.15	3	10,671	0.03%
2022/08/08	0	0.00	5	35.35	35.40	-5	10,751	-0.05%
2022/08/05	0	0.00	9	34.83	34.90	-9	10,838	-0.08%
2022/08/04	4	34.00	2	34.35	34.35	2	11,011	0.02%
2022/08/03	5	34.48	0	0.00	34.50	5	11,353	0.04%
2022/08/02	7	35.21	7	35.32	35.10	0	11,533	0.00%
2022/08/01	5	36.15	7	36.09	36.20	-2	11,541	-0.02%
2022/07/29	6	34.91	10	34.80	34.90	-4	11,473	-0.03%
2022/07/28	30	35.13	3	35.55	34.90	27	11,664	0.23%
2022/07/27	2	35.00	6	35.13	35.40	-4	11,856	-0.03%
2022/07/26	23	35.02	3	35.50	35.10	20	12,006	0.17%
2022/07/25	17	35.99	1	36.00	36.00	16	12,154	0.13%
2022/07/22	7	35.10	0	0.00	34.90	7	12,173	0.06%
2022/07/21	3	34.60	3	35.00	35.05	0	12,496	0.00%
2022/07/20	14	34.71	8	34.71	34.85	6	13,085	0.05%
2022/07/19	30	35.56	24	35.81	36.05	6	13,222	0.05%
2022/07/18	6	34.10	0	0.00	35.10	6	13,270	0.05%
2022/07/15	4	33.85	3	34.10	33.95	1	13,581	0.01%
2022/07/14	2	34.23	0	0.00	34.35	2	14,020	0.01%
2022/07/13	7	34.31	0	0.00	33.80	7	14,450	0.05%
2022/07/11	10	34.60	22	34.74	34.75	-12	16,432	-0.07%
2022/07/08	0.2	35.20	85	35.22	35.20	-84.8	17,518	-0.48%
2022/07/06	0	33.55	0	0.00	33.20	0	18,262	0.00%
2022/07/05	2	33.65	0	0.00	34.30	2	18,742	0.01%
2022/07/04	0	0.00	3	33.42	33.40	-3	19,064	-0.02%
2022/07/01	2	33.20	4	33.34	33.10	-2	19,182	-0.01%
2022/06/30	8.1	34.07	7	33.89	33.85	1.1	19,088	0.01%
2022/06/29	0	0.00	3	35.60	35.25	-3	19,044	-0.02%
2022/06/28	0.4	35.46	0	0.00	35.55	0.4	19,123	0.00%
2022/06/27	2	36.35	6	35.65	36.25	-4	19,247	-0.02%
2022/06/24	26	34.83	2	34.80	35.00	24	19,434	0.12%
2022/06/23	5.1	35.15	12	34.92	34.90	-6.9	19,826	-0.03%
2022/06/22	10.1	36.07	1	35.50	35.30	9.1	19,939	0.05%
2022/06/21	3	36.50	10	36.90	37.10	-7	20,052	-0.03%
2022/06/20	16.6	36.50	5	36.07	35.40	11.6	20,063	0.06%
2022/06/17	8.3	38.22	3	38.13	38.05	5.3	20,080	0.03%
2022/06/16	3.6	39.69	4	39.80	38.55	-0.5	20,302	0.00%
2022/06/15	11.1	40.11	6	40.65	40.05	5.1	20,177	0.03%
2022/06/14	40.4	40.26	2	40.10	40.10	38.4	20,186	0.19%
2022/06/13	36	41.76	0	0.00	41.55	36	20,189	0.18%
2022/06/10	10	43.00	0	0.00	43.05	10	20,320	0.05%
2022/06/09	2	43.45	0	0.00	43.50	2	20,501	0.01%
2022/06/08	27	43.85	12	44.02	43.65	15	20,746	0.07%
2022/06/07	0	0.00	4	43.60	43.60	-4	21,127	-0.02%
2022/06/06	1	42.75	3.5	43.62	43.50	-2.5	21,937	-0.01%
2022/06/02	20.1	43.08	3	43.05	43.05	17.1	23,276	0.07%
2022/06/01	8	43.33	3	43.55	43.50	5	24,187	0.02%
2022/05/31	7	43.51	0	0.00	43.40	7	24,685	0.03%
2022/05/30	0	0.00	6	43.90	43.95	-6	25,052	-0.02%
2022/05/27	13	43.03	4	43.35	43.30	9	25,972	0.03%
2022/05/26	15	43.37	4	43.34	43.10	11	27,434	0.04%
2022/05/25	2	43.70	0	0.00	44.00	2	28,106	0.01%
2022/05/24	4	44.69	10	44.41	44.10	-6	28,713	-0.02%
2022/05/23	14	44.38	8	44.32	44.75	6	29,280	0.02%
2022/05/20	4	43.76	6	44.06	44.00	-2	30,567	-0.01%
2022/05/19	6	42.50	11	42.31	42.80	-5	32,307	-0.02%
2022/05/18	6	44.67	17	44.41	44.35	-11	32,193	-0.03%
2022/05/17	1	43.80	0	0.00	43.40	1	32,340	0.00%
2022/05/16	7.4	43.81	0	0.00	43.40	7.4	32,550	0.02%
2022/05/13	8	43.83	5	43.90	44.05	3	32,778	0.01%
2022/05/12	2.2	43.68	8	43.59	43.20	-5.8	32,971	-0.02%
2022/05/11	8	44.48	44	44.50	44.20	-36	33,247	-0.11%
2022/05/10	17	42.98	4	42.65	43.25	13	33,356	0.04%
2022/05/09	3	43.90	7	43.72	43.70	-4	33,675	-0.01%
2022/05/06	7	44.64	0	0.00	45.00	7	33,997	0.02%
2022/05/05	13	45.53	25	45.51	45.90	-12	34,340	-0.03%
2022/05/04	9	44.42	20	44.45	44.25	-11	34,184	-0.03%
2022/05/03	9	44.48	10	44.34	44.80	-1	34,135	0.00%
2022/04/29	12	44.59	10	44.49	44.40	2	34,173	0.01%
2022/04/28	43	44.83	37	44.66	44.40	6	34,662	0.02%
2022/04/27	7.1	44.62	11	44.70	44.40	-3.9	34,657	-0.01%
2022/04/26	23	46.78	8	47.77	46.20	15	34,331	0.04%
2022/04/25	10	48.64	12	48.81	48.50	-2	33,674	-0.01%
2022/04/22	33	50.48	9	50.26	50.20	24	33,346	0.07%
2022/04/21	19	51.65	6.7	51.51	50.60	12.3	33,109	0.04%
2022/04/20	28	52.34	18.2	52.68	52.20	9.8	32,891	0.03%
2022/04/19	42	53.62	9	53.62	53.90	33	32,581	0.10%
2022/04/18	39	54.41	16	53.87	53.00	23	32,184	0.07%
2022/04/15	30	55.42	60.1	55.67	55.00	-30.1	31,634	-0.10%
2022/04/14	27	53.99	55	53.89	54.00	-28	30,359	-0.09%
2022/04/13	2	52.65	20.3	52.64	53.00	-18.3	29,278	-0.06%
2022/04/12	32	51.65	43	51.89	51.70	-11	28,859	-0.04%
2022/04/11	12	51.45	15.1	51.61	51.70	-3.1	28,640	-0.01%
2022/04/08	2	50.33	3	50.07	51.00	-1	28,184	0.00%
2022/04/07	7	49.39	8	49.44	48.75	-1	27,881	0.00%
2022/04/06	5	49.80	5	49.70	49.80	0	27,734	0.00%
2022/04/01	2	49.20	2	49.35	49.50	0	27,704	0.00%
2022/03/31	4	49.06	1	49.50	49.00	3	27,783	0.01%
2022/03/30	8	48.75	13	49.37	49.35	-5	27,849	-0.02%
2022/03/29	9	49.09	1	49.60	49.00	8	27,771	0.03%
2022/03/28	31	49.85	25	49.73	49.95	6	27,694	0.02%
2022/03/25	0.2	51.90	5	51.78	52.20	-4.8	27,615	-0.02%
2022/03/24	14	51.55	18	51.74	51.70	-4	27,879	-0.01%
2022/03/23	21	50.98	15	50.80	51.20	6	28,176	0.02%
2022/03/22	11	50.89	27	51.23	50.90	-16	28,074	-0.06%
2022/03/21	18	50.71	4	50.35	50.20	14	27,802	0.05%
2022/03/18	0	0.00	8	49.41	49.40	-8	27,719	-0.03%
2022/03/17	5	49.40	3	49.05	49.05	2	28,002	0.01%
2022/03/16	14	48.56	22	49.04	48.65	-8	28,087	-0.03%
2022/03/15	6	48.59	23	49.08	48.40	-17	27,987	-0.06%
2022/03/14	2	50.30	49	49.95	50.30	-47	28,451	-0.17%
2022/03/11	48.6	50.49	21	49.98	49.90	27.6	28,866	0.10%
2022/03/10	8	49.81	37	49.45	49.75	-29	28,819	-0.10%
2022/03/09	46.2	49.61	21	49.65	49.45	25.2	28,546	0.09%
2022/03/08	9.2	52.52	51	51.55	50.10	-41.8	27,909	-0.15%
2022/03/07	13	52.81	33.1	53.30	52.70	-20.1	26,610	-0.08%
2022/03/04	34.1	53.97	7	53.63	53.30	27.1	25,975	0.10%
2022/03/03	4	53.58	294	53.31	53.70	-290	25,921	-1.12%	大賣/鉅額交易
2022/03/02	14	53.76	28	53.97	53.30	-14	26,163	-0.05%
2022/03/01	47	54.07	16	53.72	53.10	31	25,806	0.12%
2022/02/25	22	51.68	48	51.79	52.40	-26	25,171	-0.10%
2022/02/24	21.1	50.40	10.3	51.21	50.00	10.9	24,996	0.04%
2022/02/23	331	52.44	20	52.32	52.20	311	24,477	1.27%	大買/鉅額交易
2022/02/22	74	52.53	28	52.37	51.50	46	24,043	0.19%
2022/02/21	58.5	52.47	48.1	52.82	53.00	10.5	22,923	0.05%
2022/02/18	1	48.95	4	49.01	49.35	-3	21,290	-0.01%
2022/02/17	0	0.00	20	48.70	48.70	-20	21,620	-0.09%
2022/02/16	11.1	48.98	10	48.93	48.60	1.1	21,735	0.00%
2022/02/15	16	49.35	8	49.33	48.85	8	22,306	0.04%
2022/02/14	4	48.80	14	48.64	49.00	-10	23,658	-0.04%
2022/02/11	10	49.12	8.2	49.09	49.00	1.8	23,657	0.01%
2022/02/10	6.3	49.11	20	49.15	49.05	-13.8	24,768	-0.06%
2022/02/09	8	48.50	18	48.71	48.50	-10	26,164	-0.04%
2022/02/08	4	47.80	7	48.01	48.05	-3	25,747	-0.01%
2022/02/07	12	47.23	32	46.54	47.50	-20	25,531	-0.08%
2022/01/26	22	44.07	2	44.10	44.10	20	25,252	0.08%
2022/01/25	9	44.91	6	44.30	44.20	3	25,659	0.01%
2022/01/24	1	44.30	13	44.83	44.70	-12	26,549	-0.05%
2022/01/21	3	45.87	19	45.75	45.55	-16	26,751	-0.06%
2022/01/20	1	44.50	7	44.62	45.45	-6	26,341	-0.02%
2022/01/17	5	44.03	0	0.00	44.20	5	26,777	0.02%
2022/01/13	15	45.18	18	45.21	45.15	-3	27,489	-0.01%
2022/01/12	40	44.71	4	44.70	44.55	36	27,455	0.13%
2022/01/11	10	43.90	12	44.12	44.10	-2	27,513	-0.01%
2022/01/10	18.1	44.08	13	44.13	44.05	5.1	27,959	0.02%
2022/01/07	13	44.65	0	0.00	44.60	13	28,085	0.05%
2022/01/06	1	45.05	3	45.18	45.20	-2	28,276	-0.01%
2022/01/05	3	45.43	8	45.70	45.05	-5	28,627	-0.02%
2022/01/04	12	45.43	26	45.31	45.30	-14	28,811	-0.05%
2022/01/03	16.1	45.85	3	45.75	45.80	13.1	28,948	0.05%
2021/12/30	1.1	46.35	1	46.20	46.25	0.1	29,092	0.00%
2021/12/29	3	46.43	0	0.00	46.35	3	29,190	0.01%
2021/12/28	6	46.29	0	0.00	46.35	6	29,352	0.02%
2021/12/27	12.1	46.35	11	46.33	46.15	1.1	29,712	0.00%
2021/12/24	11	47.02	0	0.00	46.80	11	29,868	0.04%
2021/12/23	15.1	47.26	23	47.39	47.35	-8	29,994	-0.03%
2021/12/22	8	47.69	7	47.95	47.45	1	30,262	0.00%
2021/12/21	23.5	47.66	17	47.79	47.90	6.5	30,252	0.02%
2021/12/20	3	48.50	14	48.67	48.75	-11	30,013	-0.04%
2021/12/17	4	48.33	16.2	47.89	47.65	-12.2	29,641	-0.04%
2021/12/16	7	47.12	0	0.00	47.10	7	29,247	0.02%
2021/12/15	4	47.00	0	0.00	47.00	4	29,461	0.01%
2021/12/14	15.1	47.22	6	47.00	46.70	9.1	29,633	0.03%
2021/12/13	17	47.98	27	48.01	47.90	-10	29,623	-0.03%
2021/12/10	4	47.78	7	47.49	47.00	-3	29,509	-0.01%
2021/12/09	8.1	47.53	6	47.55	47.30	2.1	29,827	0.01%
2021/12/08	17.3	48.40	18	48.16	47.60	-0.7	30,311	0.00%
2021/12/07	9	47.23	17.1	47.30	47.95	-8.1	29,991	-0.03%
2021/12/06	7	46.42	5.2	46.39	46.20	1.8	29,525	0.01%
2021/12/03	0.1	46.40	7.2	46.24	46.20	-7.2	29,605	-0.02%
2021/12/02	9.5	46.18	3.2	46.16	46.30	6.4	29,860	0.02%
2021/12/01	1	46.20	2	46.00	46.20	-1	29,959	0.00%
2021/11/30	35	46.08	7	46.38	46.05	28	30,063	0.09%
2021/11/29	13	46.19	4	46.25	46.20	9	30,010	0.03%
2021/11/26	16	47.75	4.7	47.88	47.75	11.3	30,027	0.04%
2021/11/25	24	48.28	13	47.60	47.65	11	29,704	0.04%
2021/11/24	21	47.30	25	47.36	47.05	-4	29,565	-0.01%
2021/11/23	6	45.88	3	45.88	45.65	3	29,073	0.01%
2021/11/22	4.1	43.49	6.1	44.47	44.65	-2.1	29,884	-0.01%
2021/11/19	18	44.16	10	44.25	43.70	8	30,030	0.03%
2021/11/18	11	44.72	3	44.55	44.55	8	30,294	0.03%
2021/11/17	40.2	45.20	22	45.46	45.05	18.2	30,370	0.06%
2021/11/16	12.1	46.07	19	46.58	45.45	-7	30,546	-0.02%
2021/11/15	35	47.12	22	46.85	46.75	13	30,484	0.04%
2021/11/12	36	48.87	39	48.87	48.30	-3	31,117	-0.01%
2021/11/11	40	48.83	53	49.23	49.40	-13	31,100	-0.04%
2021/11/10	26.1	46.69	23	46.76	46.75	3.1	30,032	0.01%
2021/11/09	46	47.18	14	47.21	46.90	32	30,377	0.11%
2021/11/08	20	45.45	63.7	45.85	46.35	-43.7	29,604	-0.15%
2021/11/05	2.5	42.07	1	42.20	42.15	1.5	28,942	0.01%
2021/11/04	10	41.75	15	42.03	42.55	-5	29,010	-0.02%
2021/11/03	1	41.75	20	41.45	41.75	-19	29,328	-0.06%
2021/11/02	17.2	40.69	12	40.80	40.30	5.2	29,348	0.02%
2021/11/01	53	41.70	31	41.68	41.10	22	29,188	0.08%
2021/10/29	6	44.43	26.1	44.63	44.15	-20.1	28,525	-0.07%
2021/10/28	1	45.10	15	44.94	44.95	-14	28,490	-0.05%
2021/10/27	13.3	45.00	16	44.91	45.10	-2.7	28,676	-0.01%
2021/10/26	5	45.50	5	45.95	45.15	0	28,861	0.00%
2021/10/25	3	45.25	0	0.00	45.15	3	29,402	0.01%
2021/10/22	21	45.65	11	45.44	45.05	10	30,261	0.03%
2021/10/21	23	46.14	41	45.61	46.30	-18	30,821	-0.06%
2021/10/20	2	44.55	10	44.58	44.55	-8	31,203	-0.03%
2021/10/19	31.1	44.67	3	44.50	44.50	28.1	31,961	0.09%
2021/10/18	19.5	45.65	17	45.23	45.00	2.5	33,279	0.01%
2021/10/15	18	44.90	7	44.92	44.90	11	34,479	0.03%
2021/10/14	21	44.60	14	44.79	44.75	7	35,965	0.02%
2021/10/13	5	44.76	20	44.61	44.60	-15	38,464	-0.04%
2021/10/12	0	0.00	2	44.60	44.60	-2	39,356	-0.01%
2021/10/08	5	44.55	5	44.53	44.55	0	40,508	0.00%
2021/10/07	25	44.33	15.5	44.58	44.65	9.5	41,538	0.02%
2021/10/06	8	44.76	14	44.35	44.45	-6	43,305	-0.01%
2021/10/05	5	44.00	5	44.34	44.90	0	45,729	0.00%
2021/10/04	2	45.15	18	44.89	44.20	-16	46,599	-0.03%
2021/10/01	9.1	45.16	4	45.00	45.10	5.1	47,959	0.01%
2021/09/30	3	45.25	25	45.87	45.85	-22	49,915	-0.04%
2021/09/29	14	45.10	10	44.95	45.00	4	51,403	0.01%
2021/09/28	3	45.08	47	45.10	45.00	-44	53,570	-0.08%
2021/09/27	23	45.53	41	45.69	45.30	-18	57,480	-0.03%
2021/09/24	6	45.77	45	46.09	45.70	-39	62,167	-0.06%
2021/09/23	11	45.88	12	46.10	45.80	-1	69,601	0.00%
2021/09/22	8	45.40	21	45.78	45.75	-13	76,836	-0.02%
2021/09/17	15	47.90	8	47.77	47.75	7	80,788	0.01%
2021/09/16	9.1	48.67	4	48.45	48.40	5.1	82,968	0.01%
2021/09/15	5	48.64	3	48.75	48.75	2	83,489	0.00%
2021/09/14	20.2	49.41	5	49.30	49.30	15.2	84,968	0.02%
2021/09/13	11	49.93	16	49.99	50.50	-5	86,300	-0.01%
2021/09/10	8	49.18	9	48.96	48.75	-1	86,105	0.00%
2021/09/09	11	47.77	20	47.47	47.90	-9	86,148	-0.01%
2021/09/08	12.1	47.95	14	47.84	47.05	-1.9	86,592	0.00%
2021/09/07	12.4	49.31	26	48.86	48.35	-13.6	86,871	-0.02%
2021/09/06	37	49.76	4	49.59	49.20	33	86,924	0.04%
2021/09/03	7.1	49.51	19	49.31	48.85	-11.9	87,286	-0.01%
2021/09/02	7.4	49.32	17	49.41	48.60	-9.6	87,905	-0.01%
2021/09/01	38	50.85	20	50.53	50.20	18	88,583	0.02%
2021/08/31	20	50.52	12	50.47	50.60	8	88,670	0.01%
2021/08/30	17	50.46	17	50.29	49.95	0	89,428	0.00%
2021/08/27	4	49.90	6	49.77	50.20	-2	90,186	0.00%
2021/08/26	23	50.70	29	50.17	49.00	-6	90,929	-0.01%
2021/08/25	14.5	47.69	11	48.05	48.10	3.5	92,275	0.00%
2021/08/24	11	47.39	9	47.77	48.35	2	93,545	0.00%
2021/08/23	6	47.68	6.5	47.87	47.70	-0.5	96,102	0.00%
2021/08/20	14	46.83	9	46.32	46.00	5	97,374	0.01%
2021/08/19	11.2	47.32	6	47.18	46.55	5.2	98,081	0.01%
2021/08/18	30.6	47.33	35	46.96	48.55	-4.4	98,353	0.00%
2021/08/17	36.2	48.38	7	49.95	47.00	29.2	97,910	0.03%
2021/08/16	9.1	50.67	10.2	50.99	50.40	-1.1	97,863	0.00%
2021/08/13	6	52.07	8	52.65	52.30	-2	98,613	0.00%
2021/08/12	13	52.08	10	52.77	53.50	3	99,398	0.00%
2021/08/11	36.4	52.12	33	51.92	50.90	3.4	100,420	0.00%
2021/08/10	2.2	51.67	8	51.05	50.90	-5.8	99,818	-0.01%
2021/08/09	12.6	51.68	26	51.85	51.50	-13.4	101,040	-0.01%
2021/08/06	9.5	51.26	0	0.00	51.00	9.5	102,182	0.01%
2021/08/05	14.1	51.10	12	51.01	50.90	2.1	103,966	0.00%
2021/08/04	20	52.35	7	52.51	52.20	13	105,230	0.01%
2021/08/03	37	53.28	7	53.21	53.50	30	108,385	0.03%
2021/08/02	5	53.12	5	53.38	54.10	0	110,971	0.00%
2021/07/30	12	53.50	12	52.89	52.00	0	111,955	0.00%
2021/07/29	86.2	53.36	56.5	52.87	53.60	29.7	113,192	0.03%
2021/07/28	27.4	51.94	37	51.41	51.30	-9.7	114,079	-0.01%
2021/07/27	24.4	51.81	38	51.82	51.60	-13.7	115,128	-0.01%
2021/07/26	54.1	53.13	24.1	53.70	52.80	30	116,132	0.03%
2021/07/23	8	55.34	5.3	54.85	55.20	2.7	116,839	0.00%
2021/07/22	54	54.62	28	55.43	53.60	26	116,605	0.02%
2021/07/21	45	58.94	54	58.51	56.50	-9	116,067	-0.01%
2021/07/20	52.2	58.83	26	58.99	58.40	26.2	115,458	0.02%
2021/07/19	81	60.35	103.4	60.08	60.00	-22.4	115,103	-0.02%	大賣/
2021/07/16	26.3	58.57	53	58.67	58.30	-26.7	115,684	-0.02%
2021/07/15	47.1	56.49	44	56.44	58.50	3.1	116,177	0.00%
2021/07/14	26.4	54.79	13.5	54.75	54.40	12.9	116,278	0.01%
2021/07/13	112.4	57.97	73	57.18	56.30	39.4	116,504	0.03%	大買/
2021/07/12	81	59.54	102	60.01	59.60	-21	116,141	-0.02%	大賣/
2021/07/09	28	57.77	25	57.26	56.90	3	114,318	0.00%
2021/07/08	24.1	57.43	33	57.39	58.00	-8.9	115,233	-0.01%
2021/07/07	71.2	58.51	41	58.12	57.10	30.2	114,284	0.03%
2021/07/06	48.1	60.21	57	60.40	59.50	-8.9	113,346	-0.01%
2021/07/05	66.5	61.34	166	61.45	60.50	-99.5	112,774	-0.09%	大賣/
2021/07/02	206	61.36	273	61.65	59.90	-67	112,517	-0.06%	大買/大賣/
2021/07/01	261	60.22	262	60.16	60.30	-1	110,796	0.00%	大買/大賣/
2021/06/30	234.1	60.71	235	61.26	59.50	-0.9	106,551	0.00%	大買/大賣/
2021/06/29	469	56.93	273	56.61	57.90	196	99,335	0.20%	大買/大賣/鉅額交易
2021/06/28	144.1	51.58	144	50.99	52.70	0.1	92,252	0.00%	大買/大賣/
2021/06/25	88	48.49	98	48.85	47.95	-10	88,275	-0.01%
2021/06/24	30	46.90	41	47.45	46.50	-11	86,098	-0.01%
2021/06/23	73	47.06	48	46.78	45.80	25	85,332	0.03%
2021/06/22	49	47.17	35	47.23	48.00	14	83,604	0.02%
2021/06/21	21	44.06	15	44.13	43.80	6	81,795	0.01%
2021/06/18	31	45.75	13.2	45.20	45.50	17.8	81,400	0.02%
2021/06/17	26	46.67	29	46.15	45.95	-3	80,959	0.00%
2021/06/16	18	46.86	11	45.90	45.75	7	80,404	0.01%
2021/06/15	10	46.47	14	46.92	47.05	-4	79,901	-0.01%
2021/06/11	17	46.35	16	46.28	45.95	1	79,516	0.00%
2021/06/10	41	46.22	12	45.75	46.55	29	79,163	0.04%
2021/06/09	44	46.21	14.2	45.90	45.75	29.8	78,380	0.04%
2021/06/08	19	48.16	12	48.33	47.80	7	77,628	0.01%
2021/06/07	72	47.03	81	47.29	47.60	-9	77,228	-0.01%
2021/06/04	24	49.38	27	49.70	48.60	-3	76,205	0.00%
2021/06/03	49.2	49.54	11	49.12	48.80	38.2	75,253	0.05%
2021/06/02	136	49.34	118	49.53	49.05	18	74,534	0.02%	大買/大賣/
2021/06/01	25	46.87	64	46.87	47.90	-39	72,757	-0.05%
2021/05/31	150	47.75	132	47.80	46.00	18	72,920	0.02%	大買/大賣/
2021/05/28	72	44.28	56	44.60	44.95	16	70,381	0.02%
2021/05/27	49	41.35	33	41.52	40.90	16	69,091	0.02%
2021/05/26	10	40.11	9	40.14	40.70	1	68,443	0.00%
2021/05/25	6	39.48	13	40.17	39.75	-7	67,979	-0.01%
2021/05/24	20	40.56	51	39.99	40.20	-31	67,863	-0.05%
2021/05/21	45	39.95	39	40.19	40.30	6	67,958	0.01%
2021/05/20	65	40.19	177	40.17	39.50	-112	66,983	-0.17%	大賣/鉅額交易
2021/05/19	189	41.13	73	40.55	41.50	116	65,721	0.18%	大買/鉅額交易
2021/05/18	1	37.60	9.2	36.96	37.75	-8.2	64,142	-0.01%
2021/05/17	12.2	36.09	50	34.43	34.35	-37.8	63,937	-0.06%
2021/05/14	78	38.09	23	38.53	37.40	55	62,629	0.09%
2021/05/13	139	39.72	123	40.08	39.35	16	60,892	0.03%	大買/大賣/
2021/05/12	87	44.62	44.4	45.12	43.70	42.6	58,931	0.07%
2021/05/11	150	52.28	141	49.52	48.55	9	57,459	0.02%	大買/大賣/
2021/05/10	42	51.64	55.7	51.99	53.00	-13.7	54,145	-0.03%
2021/05/07	30	48.82	33	49.55	49.40	-3	51,262	-0.01%
2021/05/06	16	48.55	29	48.92	49.45	-13	49,859	-0.03%
2021/05/05	36	45.65	56	46.41	45.95	-20	48,126	-0.04%
2021/05/04	70	48.40	72.3	47.19	43.70	-2.3	46,697	0.00%
2021/05/03	43.2	49.83	33	49.73	48.45	10.2	45,015	0.02%
2021/04/29	165	47.44	226	47.97	48.00	-61	43,382	-0.14%	大買/大賣/
2021/04/28	60	47.17	9	47.10	46.45	51	41,922	0.12%
2021/04/27	33	48.79	19	48.23	47.85	14	41,642	0.03%
2021/04/26	10.3	48.20	21	47.95	48.70	-10.7	40,781	-0.03%
2021/04/23	25	46.19	21	46.37	45.70	4	39,893	0.01%
2021/04/22	69	50.52	72	50.93	48.30	-3	38,942	-0.01%
2021/04/21	83	46.78	46.1	46.90	48.00	36.9	35,741	0.10%
2021/04/20	50	45.22	19	45.43	46.50	31	34,540	0.09%
2021/04/19	22	44.97	70	45.58	46.05	-48	33,267	-0.14%
2021/04/16	62.4	41.75	74	41.50	41.90	-11.6	31,918	-0.04%
2021/04/15	22	40.43	12.6	40.47	40.15	9.5	30,497	0.03%
2021/04/14	100	40.75	83	39.04	39.95	17	30,141	0.06%
2021/04/13	13.1	40.28	4	39.73	39.55	9.1	28,521	0.03%
2021/04/12	27	40.55	25	40.66	40.80	2	28,017	0.01%
2021/04/09	12	38.70	51	38.96	38.50	-39	26,927	-0.14%
2021/04/08	45	39.31	43	39.85	39.35	2	26,031	0.01%
2021/04/07	54.1	36.55	79.2	37.13	37.85	-25.2	24,214	-0.10%
2021/04/06	0	0.00	46	34.12	34.45	-46	22,297	-0.21%
2021/04/01	11	31.41	6	31.21	31.35	5	22,073	0.02%
2021/03/31	2	31.30	8	31.26	31.35	-6	22,107	-0.03%
2021/03/30	0	0.00	6.9	31.06	31.10	-6.9	21,953	-0.03%
2021/03/29	8	30.72	9	30.50	30.50	-1	22,022	0.00%
2021/03/26	0	0.00	3	29.60	29.80	-3	23,036	-0.01%
2021/03/24	4	29.38	0	0.00	29.40	4	24,143	0.02%
2021/03/23	5	29.75	4	29.80	29.90	1	24,409	0.00%
2021/03/22	20.1	29.62	3	29.60	29.70	17.1	24,926	0.07%
2021/03/18	8.2	29.75	0	0.00	29.75	8.2	25,978	0.03%
2021/03/17	0.1	29.65	17	29.38	29.70	-16.9	26,973	-0.06%
2021/03/16	2.1	29.50	2	29.55	29.55	0.1	28,297	0.00%
2021/03/15	13	30.44	13	30.31	30.35	0	28,818	0.00%
2021/03/12	4.1	30.16	0	0.00	30.60	4.1	29,225	0.01%
2021/03/11	1	30.60	1	30.75	30.60	0	30,507	0.00%
2021/03/10	5	30.30	2	30.35	30.40	3	31,505	0.01%
2021/03/09	25	30.51	16	30.40	30.35	9	32,527	0.03%
2021/03/08	24	29.65	15	29.50	29.55	9	32,658	0.03%
2021/03/05	100.3	30.86	62	30.59	30.20	38.3	32,969	0.12%
2021/03/04	52	33.18	100	33.07	32.80	-48	33,058	-0.15%
2021/03/03	12	31.47	14	31.40	31.60	-2	32,025	-0.01%
2021/03/02	20	31.15	0	0.00	30.45	20	33,205	0.06%
2021/02/26	17	31.31	39	31.41	31.20	-22	33,433	-0.07%
2021/02/25	4	30.90	0.3	30.85	30.90	3.8	33,046	0.01%
2021/02/24	15	30.64	69	30.25	30.35	-54	33,029	-0.16%
2021/02/23	96	30.88	0.7	30.85	30.85	95.3	32,714	0.29%
2021/02/22	10	28.90	2.3	29.65	29.45	7.7	32,028	0.02%
2021/02/19	1	28.20	22	28.10	28.20	-21	31,837	-0.07%
2021/02/18	12	27.82	3	27.70	27.85	9	31,859	0.03%
2021/02/17	1	26.90	12	26.48	27.65	-11	31,818	-0.03%
2021/02/05	0.1	25.55	0	0.00	25.50	0.1	31,545	0.00%
2021/02/03	13	25.86	2	25.75	25.70	11	31,928	0.03%
2021/02/02	3	26.02	0	0.00	26.45	3	32,400	0.01%
2021/02/01	1	25.70	61	25.08	26.20	-60	32,775	-0.18%
2021/01/29	10	25.15	0	0.00	25.10	10	33,013	0.03%
2021/01/28	3	25.33	2	25.18	25.40	1	33,332	0.00%
2021/01/27	9	26.55	0	0.00	25.80	9	33,894	0.03%
2021/01/26	2	26.63	10	26.70	26.80	-8	35,106	-0.02%
2021/01/25	13.2	26.72	3	27.15	27.15	10.2	35,725	0.03%
2021/01/22	2	25.58	0	0.00	25.90	2	36,213	0.01%
2021/01/21	1	26.10	0.3	25.95	25.90	0.7	36,365	0.00%
2021/01/20	2	26.00	9	26.18	25.85	-7	37,058	-0.02%
2021/01/19	5	27.35	30	27.15	27.10	-25	36,744	-0.07%
2021/01/18	3	27.55	3	27.45	27.45	0	36,641	0.00%
2021/01/15	2	28.00	29	27.83	27.95	-27	36,487	-0.07%
2021/01/14	12	29.09	1	29.05	28.65	11	36,265	0.03%
2021/01/13	29	28.56	1	28.50	28.65	28	36,306	0.08%
2021/01/11	6	30.67	0	0.00	30.85	6	35,532	0.02%
2021/01/08	3	30.48	7	30.81	30.85	-4	35,398	-0.01%
2021/01/07	52	31.01	3	31.00	30.80	49	35,250	0.14%
2021/01/06	3.1	30.82	90	30.23	29.90	-87	34,962	-0.25%
2021/01/05	22.5	31.47	2	31.45	30.90	20.5	35,339	0.06%
2021/01/04	5	30.80	4.1	30.98	31.00	0.9	35,400	0.00%
2020/12/31	20	30.94	6	31.27	31.30	14	35,206	0.04%
2020/12/30	26	31.71	3	31.50	30.95	23	34,896	0.07%
2020/12/29	12	31.09	5	31.03	31.00	7	34,474	0.02%
2020/12/28	2	30.25	231.2	30.25	30.25	-229.2	34,001	-0.67%	大賣/鉅額交易
2020/12/25	11	30.67	51	30.56	30.65	-40	33,585	-0.12%
2020/12/24	15	31.30	1	31.25	31.10	14	33,198	0.04%
2020/12/23	31	31.20	3	31.40	31.25	28	32,986	0.08%
2020/12/22	24	31.96	19	32.61	30.85	5	32,667	0.02%
2020/12/21	44	32.47	1	32.60	32.40	43	31,440	0.14%
2020/12/18	2	32.15	19	31.96	31.85	-17	30,695	-0.06%
2020/12/17	4	31.80	9	31.92	32.00	-5	30,285	-0.02%
2020/12/16	22	31.64	3	31.80	32.00	19	29,947	0.06%
2020/12/15	15	31.54	3	31.99	30.95	12	29,343	0.04%
2020/12/14	10	30.94	0	30.90	30.90	10	28,754	0.03%
2020/12/11	242	33.04	968	30.71	31.35	-726	28,210	-2.57%	大買/大賣/鉅額交易
2020/12/10	295	32.57	299	33.42	32.10	-4	27,234	-0.01%	大買/大賣/
2020/12/09	165	31.39	181	32.12	32.00	-16	25,915	-0.06%	大買/大賣/
2020/12/08	319	31.39	75	31.14	31.10	244	25,320	0.96%	大買/鉅額交易
2020/12/07	350	31.87	341	32.42	31.00	9	24,861	0.04%	大買/大賣/
2020/12/04	321	30.12	337	30.61	30.60	-16	23,494	-0.07%	大買/大賣/
2020/12/03	178	29.23	314	29.16	29.20	-136	22,316	-0.61%	大買/大賣/鉅額交易
2020/12/02	2.4	27.97	4	28.13	27.80	-1.6	21,321	-0.01%
2020/12/01	320	28.66	279	27.64	27.95	41	20,950	0.20%	大買/大賣/
2020/11/30	244	27.93	141	28.31	28.10	103	20,195	0.51%	大買/大賣/鉅額交易
2020/11/27	359	26.58	227.1	26.73	26.85	131.9	19,182	0.69%	大買/大賣/鉅額交易
2020/11/26	39	26.03	85	26.21	26.35	-46	18,505	-0.25%
2020/11/25	363	24.83	1	24.30	24.85	362	16,813	2.15%	大買/鉅額交易
2020/11/24	5	23.83	0	0.00	23.75	5	16,303	0.03%
2020/11/23	12	23.83	1	23.70	24.30	11	16,140	0.07%
2020/11/20	0	0.00	50	23.75	23.75	-50	15,843	-0.32%
2020/11/19	4	23.98	0	0.00	24.05	4	15,636	0.03%
2020/11/18	70	24.64	7	24.45	24.60	63	15,415	0.41%
2020/11/17	44	24.70	4	24.53	24.65	40	15,220	0.26%
2020/11/16	1	24.00	2	24.20	24.15	-1	15,186	-0.01%
2020/11/13	0	0.00	22	24.43	24.15	-22	15,049	-0.15%
2020/11/12	11	24.48	0	0.00	24.75	11	14,918	0.07%
2020/11/11	25	25.16	0	0.00	24.65	25	14,680	0.17%
2020/11/10	26	24.96	6	25.07	24.90	20	14,494	0.14%
2020/11/09	25	24.63	32.5	24.71	24.85	-7.5	13,952	-0.05%
2020/11/06	19	24.16	16	24.23	24.10	3	13,465	0.02%
2020/11/05	33	24.19	4	24.08	23.85	29	13,083	0.22%
2020/11/04	4	24.21	5	24.20	24.50	-1	12,721	-0.01%
2020/11/03	3	23.90	45	23.64	24.10	-42	12,087	-0.35%
2020/11/02	3	23.20	17.2	22.80	23.15	-14.2	10,669	-0.13%
2020/10/30	1	22.24	14.3	22.25	21.90	-13.2	9,912	-0.13%
2020/10/29	11	22.59	11	22.86	22.65	0	9,077	0.00%
2020/10/28	24	23.18	8.1	22.97	22.90	15.9	8,635	0.18%
2020/10/27	0	0.00	11	21.09	21.50	-11	7,762	-0.14%
2020/10/23	2	21.15	0	0.00	21.00	2	7,646	0.03%
2020/10/22	0	0.00	0.2	20.70	20.65	-0.2	7,590	0.00%
2020/10/21	5	21.26	0	0.00	21.30	5	7,424	0.07%
2020/10/20	4	20.38	0	0.00	20.35	4	7,186	0.06%
2020/10/19	5	20.75	0	0.00	20.80	5	7,118	0.07%
2020/10/16	0	0.00	32.4	21.05	21.15	-32.4	7,049	-0.46%
2020/10/15	1	21.75	0	0.00	21.60	1	6,976	0.01%
2020/10/14	0	0.00	1	22.05	22.00	-1	6,894	-0.01%
2020/10/13	1	22.15	6	22.60	22.30	-5	6,791	-0.07%
2020/10/12	6	22.00	15.1	21.75	22.00	-9.1	6,033	-0.15%
2020/10/08	0	0.00	10	20.00	20.00	-10	5,673	-0.18%
2020/10/06	3	19.90	1	19.95	19.90	2	5,832	0.03%
2020/10/05	1	19.65	0	0.00	19.55	1	5,856	0.02%
2020/09/29	0	0.00	6	19.53	19.50	-6	6,006	-0.10%
2020/09/28	6	19.08	0.9	19.15	19.05	5.1	5,984	0.09%
2020/09/21	2	20.80	0	0.00	20.65	2	6,179	0.03%
2020/09/15	0.1	20.70	0	0.00	20.50	0.1	7,356	0.00%
2020/09/11	4	21.61	0	0.00	21.40	4	7,495	0.05%
2020/09/10	1	22.75	1	22.75	22.90	0	7,258	0.00%
2020/09/09	1	22.50	1	22.65	22.85	0	7,234	0.00%
2020/09/07	2	21.70	8	22.45	22.45	-6	7,304	-0.08%
2020/09/03	2	22.35	2	22.38	22.10	0	7,259	0.00%
2020/09/02	2	22.25	1	22.45	22.40	1	7,250	0.01%
2020/09/01	5	21.45	1	21.65	21.70	4	7,186	0.06%
2020/08/28	2	21.38	0	0.00	21.25	2	7,154	0.03%
2020/08/21	0	0.00	1	21.25	21.35	-1	7,316	-0.01%
2020/08/20	2	20.53	1	20.50	20.55	1	7,288	0.01%
2020/08/19	2	20.75	0.1	20.90	20.85	1.9	7,141	0.03%
2020/08/13	5	21.80	0	0.00	21.80	5	7,062	0.07%
2020/08/12	0.1	22.30	0	0.00	22.10	0.1	7,016	0.00%
2020/08/11	5	22.78	9	22.63	22.20	-4	6,987	-0.06%
2020/08/07	9	22.27	1	22.20	22.25	8	6,928	0.12%
2020/07/29	0	0.00	15	22.47	22.50	-15	7,039	-0.21%
2020/07/28	7	21.96	1	22.10	22.00	6	7,185	0.08%
2020/07/27	12	22.77	0	0.00	22.65	12	7,211	0.17%
2020/07/24	4	23.85	3	24.15	23.80	1	7,190	0.01%
2020/07/17	0.2	24.90	0	0.00	24.60	0.2	7,342	0.00%
2020/07/16	0.1	25.05	0	0.00	25.05	0.1	7,371	0.00%
2020/07/15	0.1	25.05	0	0.00	25.05	0.1	7,408	0.00%
2020/07/14	1	25.85	2	26.00	25.80	-1	7,402	-0.01%
2020/07/13	4	26.20	0	0.00	26.00	4	7,330	0.05%
2020/07/10	0	0.00	11	27.03	26.70	-11	7,282	-0.15%
2020/07/09	12	27.52	31	27.35	27.30	-19	7,226	-0.26%
2020/07/07	5	27.00	2	26.80	26.80	3	7,175	0.04%
2020/07/02	2	26.98	0	0.00	26.95	2	7,345	0.03%
2020/07/01	2	27.00	2	27.00	27.10	0	7,375	0.00%
2020/06/30	14	27.01	0.1	27.20	27.10	13.9	7,451	0.19%
2020/06/29	2	26.15	0	0.00	26.35	2	7,246	0.03%
2020/06/24	11	25.62	0	0.00	26.05	11	6,930	0.16%
2020/06/23	6	25.33	1	25.25	25.40	5	6,650	0.08%
2020/06/22	10	25.51	1	25.65	25.25	9	6,309	0.14%
2020/06/19	4	26.39	0	0.00	26.00	4	6,023	0.07%
2020/06/18	2	26.95	0	0.00	26.95	2	5,733	0.03%
2020/06/17	0	0.00	5	27.20	27.20	-5	5,692	-0.09%
2020/06/16	0	0.00	10	27.20	27.30	-10	5,803	-0.17%
2020/06/15	4	28.03	0	0.00	27.15	4	5,907	0.07%
2020/06/12	10	27.25	3	27.65	27.90	7	5,817	0.12%
2020/06/11	2	27.50	0	0.00	27.55	2	5,802	0.03%
2020/06/10	5	27.75	0	0.00	27.65	5	5,761	0.09%
2020/06/09	0	0.00	10	27.90	27.80	-10	5,891	-0.17%
2020/06/08	1	27.65	0	0.00	27.40	1	5,930	0.02%
2020/06/05	1	27.70	4	27.80	27.70	-3	5,995	-0.05%
2020/06/04	0	0.00	5	27.74	27.80	-5	6,053	-0.08%
2020/06/03	5	27.40	11	27.39	27.40	-6	6,053	-0.10%
2020/06/02	10	26.75	0	0.00	26.85	10	6,039	0.17%
2020/06/01	3	26.68	0	0.00	26.70	3	6,069	0.05%
2020/05/29	50	26.85	0	0.00	26.85	50	6,065	0.82%
2020/05/28	1	28.00	0	0.00	27.45	1	6,074	0.02%
2020/05/20	20	26.80	0	0.00	26.85	20	6,132	0.33%
2020/05/19	1	25.85	0	0.00	25.80	1	6,072	0.02%
2020/05/18	41	25.48	0	0.00	25.40	41	6,049	0.68%
2020/05/15	2	25.75	0	0.00	25.55	2	6,073	0.03%
2020/05/14	3	26.37	5	25.84	25.80	-2	6,044	-0.03%
2020/05/12	2	27.05	1	26.95	26.80	1	6,009	0.02%
2020/05/08	0	0.00	6	27.08	26.95	-6	5,899	-0.10%
2020/05/06	0	0.00	1	27.15	27.05	-1	5,794	-0.02%
2020/05/05	11	27.33	8	27.36	27.40	3	5,752	0.05%
2020/05/04	5	27.44	4	27.15	27.50	1	5,677	0.02%
2020/04/30	5	26.70	0	0.00	26.65	5	5,504	0.09%
2020/04/29	10	26.50	0	0.00	26.30	10	5,449	0.18%
2020/04/28	3	26.58	0	0.00	26.30	3	5,407	0.06%
2020/04/27	1	26.40	0	0.00	26.40	1	5,454	0.02%
2020/04/24	10	25.50	0	0.00	25.40	10	5,347	0.19%
2020/04/23	0	0.00	2	25.55	25.20	-2	5,316	-0.04%
2020/04/20	1	25.95	2	26.25	26.25	-1	5,288	-0.02%
2020/04/17	3	25.85	0	0.00	25.50	3	5,337	0.06%
2020/04/14	0.1	25.55	0	0.00	25.55	0.1	5,247	0.00%
2020/04/13	0	0.00	1	25.30	25.25	-1	5,238	-0.02%
2020/04/10	2	25.50	0	0.00	25.40	2	5,271	0.04%
2020/04/09	30	25.20	0	0.00	25.40	30	5,270	0.57%
2020/04/07	1	24.35	0	0.00	24.10	1	5,091	0.02%
2020/04/06	3	24.00	1	24.05	24.30	2	5,104	0.04%
2020/03/26	0	0.00	3	27.05	27.10	-3	5,517	-0.05%
2020/03/24	1	27.35	1	26.75	26.70	0	5,833	0.00%
2020/03/20	1	25.65	0	0.00	25.65	1	6,001	0.02%
2020/03/19	0	0.00	2	24.90	24.20	-2	5,993	-0.03%
2020/03/17	0	0.00	50	27.35	27.45	-50	5,971	-0.84%
2020/03/16	1	28.45	1	28.50	28.05	0	5,917	0.00%
2020/03/13	12	27.04	8.1	28.60	28.40	3.9	5,943	0.07%
2020/03/11	0	0.00	5	30.30	30.35	-5	5,777	-0.09%
2020/03/09	0	0.00	1	29.90	29.90	-1	5,685	-0.02%
2020/03/03	3	31.40	3	31.05	31.00	0	5,757	0.00%
2020/03/02	1	30.80	3	31.30	31.40	-2	5,709	-0.04%
2020/02/27	2	31.60	2	31.75	30.90	0	5,635	0.00%
2020/02/26	1	31.65	1	31.65	31.65	0	5,528	0.00%
2020/02/21	2	31.15	0	0.00	31.40	2	5,495	0.04%
2020/02/18	2	31.10	0	0.00	30.90	2	5,541	0.04%
2020/02/17	3	30.60	1	30.50	30.60	2	5,648	0.04%
2020/02/13	30	30.40	0	0.00	30.15	30	5,722	0.52%
2020/02/05	2	29.20	0	0.00	29.10	2	5,720	0.03%
2020/02/04	20	29.47	1	29.40	29.40	19	5,706	0.33%
2020/02/03	4	29.45	0	0.00	29.35	4	5,708	0.07%
2020/01/30	0	0.00	1	29.85	29.80	-1	5,888	-0.02%
2020/01/20	4	31.20	2	31.10	31.10	2	5,774	0.03%
2020/01/17	3	31.50	15	31.37	31.45	-12	5,772	-0.21%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/13	9	32.06	0	0.00	31.95	9	5,823	0.15%
2020/01/10	5	31.25	0	0.00	31.25	5	5,934	0.08%
2020/01/08	2	30.73	0	0.00	30.50	2	5,899	0.03%
2020/01/07	1	31.30	3.4	31.34	31.25	-2.4	5,859	-0.04%
2020/01/06	2	31.25	0	0.00	31.20	2	5,879	0.03%
2020/01/03	3	31.45	0	0.00	31.40	3	5,842	0.05%
2019/12/31	1	32.05	0	0.00	32.05	1	5,811	0.02%
2019/12/30	1	32.35	13	32.33	32.30	-12	5,817	-0.21%
2019/12/26	2	31.95	0	0.00	31.80	2	5,815	0.03%
2019/12/25	4	32.43	2	32.50	32.30	2	5,873	0.03%
2019/12/24	10	32.18	3	32.57	32.60	7	5,872	0.12%
2019/12/23	36	32.18	15	32.60	32.55	21	5,758	0.36%
2019/12/20	4	31.64	7	31.94	31.75	-3	5,649	-0.05%
2019/12/19	1	31.45	2	31.48	31.55	-1	5,448	-0.02%
2019/12/18	3	31.05	0	0.00	31.40	3	5,345	0.06%
2019/12/17	1	30.60	1	30.65	30.70	0	5,184	0.00%
2019/12/16	11	30.81	6	30.85	30.85	5	5,103	0.10%
2019/12/13	42	30.40	2	30.35	30.45	40	4,980	0.80%
2019/12/11	0	0.00	4	28.94	29.25	-4	4,899	-0.08%
2019/12/10	5	29.47	10.5	29.55	29.30	-5.5	4,850	-0.11%
2019/12/09	0	0.00	2	30.75	30.75	-2	4,738	-0.04%
2019/12/06	1	30.70	26	30.58	30.70	-25	4,670	-0.54%
2019/12/05	0	0.00	3	29.82	29.80	-3	4,555	-0.07%
2019/12/04	1	29.50	12	29.71	29.75	-11	4,502	-0.24%
2019/12/03	2	28.78	16	29.41	29.90	-14	4,430	-0.32%
2019/12/02	13	28.35	0	0.00	28.35	13	4,264	0.30%
2019/11/29	2	29.15	11	29.20	29.10	-9	4,235	-0.21%
2019/11/28	3	29.57	0	0.00	29.55	3	4,244	0.07%
2019/11/26	5	29.65	0	0.00	29.60	5	4,207	0.12%
2019/11/25	6	29.68	0	0.00	29.60	6	4,188	0.14%
2019/11/21	1	29.85	0	0.00	29.85	1	4,313	0.02%
2019/11/19	11	30.23	5	29.85	30.25	6	4,450	0.13%
2019/11/15	4	29.18	3	29.60	29.50	1	4,528	0.02%
2019/11/14	8	29.69	6	30.15	29.50	2	4,530	0.04%
2019/11/13	17	31.41	1	31.10	30.85	16	4,419	0.36%
2019/11/12	1	32.55	0	0.00	32.40	1	4,372	0.02%
2019/11/11	1.8	32.67	0	0.00	32.70	1.8	4,496	0.04%
2019/11/07	1	32.60	2	32.60	32.75	-1	4,657	-0.02%
2019/11/05	8	32.86	5	32.89	32.90	3	4,697	0.06%
2019/11/04	9	32.64	20	32.68	32.55	-11	4,700	-0.23%
2019/11/01	4	32.90	0	0.00	33.00	4	4,678	0.09%
2019/10/31	2	32.83	6	32.88	32.90	-4	4,690	-0.09%
2019/10/30	12	32.69	1	32.50	32.50	11	4,689	0.23%
2019/10/29	34	33.10	2	33.95	33.25	32	4,613	0.69%
2019/10/25	0	0.00	1	33.75	33.50	-1	4,542	-0.02%
2019/10/24	0	0.00	2	33.70	33.85	-2	4,536	-0.04%
2019/10/23	1	33.90	4	33.89	33.90	-3	4,556	-0.07%
2019/10/21	2	33.40	0	0.00	33.60	2	4,619	0.04%
2019/10/18	30	32.88	32	33.51	33.15	-2	4,716	-0.04%
2019/10/17	2	33.95	0	0.00	33.95	2	4,541	0.04%
2019/10/16	3	34.03	1	34.05	33.85	2	4,544	0.04%
2019/10/14	0	0.00	33	33.86	34.00	-33	4,540	-0.73%
2019/10/09	0	0.00	5	33.45	33.20	-5	4,487	-0.11%
2019/10/07	0	0.00	10	32.80	33.30	-10	4,426	-0.23%
2019/10/04	3	32.78	20	32.75	32.50	-17	4,375	-0.39%
2019/10/02	12	33.23	40	33.25	33.20	-28	4,308	-0.65%
2019/10/01	32	33.61	10	34.08	33.10	22	4,232	0.52%
2019/09/27	0	0.00	10	34.95	34.75	-10	4,071	-0.25%
2019/09/26	11	35.22	0	0.00	35.25	11	3,985	0.28%
2019/09/25	15	36.66	21	36.31	36.00	-6	3,866	-0.16%
2019/09/24	3	38.15	0	0.00	38.05	3	3,689	0.08%
2019/09/23	4	38.39	0	0.00	38.35	4	3,681	0.11%
2019/09/19	0	0.00	3	39.20	39.05	-3	3,685	-0.08%
2019/09/17	6	39.61	1	40.25	39.50	5	3,932	0.13%
2019/09/16	5	39.96	7	39.66	39.95	-2	4,111	-0.05%
2019/09/12	0	0.00	5	38.85	38.80	-5	4,061	-0.12%
2019/09/11	2	38.80	1	39.05	38.75	1	4,189	0.02%
2019/09/09	2	38.55	0	0.00	38.50	2	4,329	0.05%
2019/09/05	2	38.75	0	0.00	38.75	2	4,448	0.04%
2019/09/04	2	39.50	4	39.25	39.25	-2	4,457	-0.04%
2019/09/03	17	39.31	6	39.37	39.40	11	4,526	0.24%
2019/09/02	3	38.68	13	38.66	38.75	-10	4,470	-0.22%
2019/08/30	2	38.15	0	0.00	38.10	2	4,421	0.05%
2019/08/29	6	38.10	0	0.00	38.15	6	4,418	0.14%
2019/08/28	5	38.15	2	38.18	38.10	3	4,423	0.07%
2019/08/27	6	38.19	3	38.25	38.10	3	4,431	0.07%
2019/08/26	2	38.55	34	38.20	38.80	-32	4,379	-0.73%
2019/08/23	12	38.25	2	38.25	38.15	10	4,287	0.23%
2019/08/22	14	39.39	2	39.30	39.20	12	4,191	0.29%
2019/08/20	8	40.55	7	40.60	40.50	1	4,042	0.02%
2019/08/19	5	41.15	0	0.00	41.40	5	4,031	0.12%
2019/08/16	5	42.05	0	0.00	42.10	5	4,141	0.12%
2019/08/14	2	42.70	11	43.00	42.50	-9	4,120	-0.22%
2019/08/12	0	0.00	1	45.70	45.70	-1	3,959	-0.03%
2019/08/08	2	45.65	0	0.00	45.70	2	3,913	0.05%
2019/08/07	1	45.70	1	45.70	45.70	0	3,919	0.00%
2019/08/06	1	45.45	0	0.00	45.65	1	4,015	0.02%
2019/08/05	0	0.00	1	45.85	45.85	-1	4,033	-0.02%
2019/08/01	1	46.10	0	46.05	46.05	1	4,075	0.02%
2019/07/31	2	46.00	3	46.25	46.25	-1	4,118	-0.02%
2019/07/30	26	46.01	6	46.25	46.00	20	4,175	0.48%
2019/07/29	7	46.50	69	46.67	46.50	-62	4,351	-1.42%
2019/07/26	4	45.64	2	45.95	46.00	2	4,307	0.05%
2019/07/25	10	45.70	8	45.76	45.70	2	4,338	0.05%
2019/07/24	35	46.00	1	46.50	46.00	34	4,352	0.78%
2019/07/23	10	47.05	0	0.00	46.80	10	4,290	0.23%
2019/07/22	1	46.60	1	46.95	46.80	0	4,266	0.00%
2019/07/19	1	46.25	25	46.20	46.30	-24	4,152	-0.58%
2019/07/18	0	0.00	3	46.10	45.85	-3	4,170	-0.07%
2019/07/17	0	0.00	45	45.77	45.75	-45	4,206	-1.07%
2019/07/10	13	45.30	0	0.00	45.45	13	4,629	0.28%
2019/07/09	3	45.40	0	0.00	45.45	3	4,723	0.06%
2019/07/04	5	45.02	2	45.05	45.05	3	4,961	0.06%
2019/07/03	13	45.20	1	45.20	45.20	12	5,084	0.24%
2019/07/02	2	45.35	0	0.00	45.45	2	5,195	0.04%
2019/07/01	11	45.39	6	45.57	45.50	5	5,207	0.10%
2019/06/28	27	45.48	4	45.35	45.30	23	5,252	0.44%
2019/06/27	21	45.97	10	46.05	45.95	11	5,257	0.21%
2019/06/26	0	0.00	8	46.45	46.40	-8	5,218	-0.15%
2019/06/25	0	0.00	45	46.54	46.75	-45	5,301	-0.85%
2019/06/24	20	46.11	14	46.41	46.50	6	5,417	0.11%
2019/06/21	7	45.98	13	46.32	46.40	-6	5,328	-0.11%
2019/06/20	1	45.80	0	0.00	45.80	1	5,183	0.02%
2019/06/19	10	45.66	8	45.90	45.80	2	5,252	0.04%
2019/06/17	1	45.90	0	0.00	45.85	1	5,770	0.02%
2019/06/14	1	45.65	6	45.37	45.50	-5	5,918	-0.08%
2019/06/13	1	45.20	0	0.00	45.15	1	5,961	0.02%
2019/06/12	1	44.75	1	45.20	44.90	0	6,029	0.00%
2019/06/11	1	44.80	8	45.04	45.00	-7	6,142	-0.11%
2019/06/06	0	0.00	10	43.98	43.95	-10	6,080	-0.16%
2019/06/04	0	0.00	2	43.95	43.95	-2	6,114	-0.03%
2019/05/31	10	44.13	3	44.20	44.05	7	6,207	0.11%
2019/05/30	5	44.00	0	0.00	44.00	5	6,275	0.08%
2019/05/29	1	44.25	0	0.00	44.15	1	6,355	0.02%
2019/05/28	0	0.00	2	44.10	44.10	-2	6,361	-0.03%
2019/05/27	5	43.86	2	43.90	43.90	3	6,417	0.05%
2019/05/23	5	44.81	8	45.17	44.05	-3	6,541	-0.05%
2019/05/22	5	44.60	0	0.00	44.65	5	6,421	0.08%
2019/05/21	3	44.00	0	0.00	44.20	3	6,469	0.05%
2019/05/20	8	44.44	13	44.47	43.95	-5	6,497	-0.08%
2019/05/16	1	43.90	4	44.00	43.90	-3	6,588	-0.05%
2019/05/15	0	0.00	3	44.00	43.90	-3	6,684	-0.04%
2019/05/14	6	43.43	5	43.85	43.80	1	6,884	0.01%
2019/05/13	1	43.60	10	43.87	43.70	-9	7,035	-0.13%
2019/05/10	2	43.73	2	43.85	43.85	0	7,139	0.00%
2019/05/09	3	43.70	7	43.69	43.85	-4	7,167	-0.06%
2019/05/08	12	44.09	3	44.50	43.90	9	7,191	0.13%
2019/05/07	7	44.38	10	44.50	44.25	-3	7,231	-0.04%
2019/05/06	21	44.49	33	44.67	44.40	-12	7,482	-0.16%
2019/05/03	2	44.10	2	44.10	44.00	0	7,359	0.00%
2019/05/02	8	43.85	5	44.01	43.80	3	7,425	0.04%
2019/04/30	6	43.73	2	43.85	43.85	4	7,471	0.05%
2019/04/29	2	43.70	6	43.92	43.85	-4	7,515	-0.05%
2019/04/25	3	43.85	0	0.00	43.90	3	7,661	0.04%
2019/04/24	1	43.80	0	0.00	43.85	1	7,751	0.01%
2019/04/23	0	0.00	3	43.83	43.80	-3	7,892	-0.04%
2019/04/22	0	0.00	11.5	43.71	43.75	-11.5	7,954	-0.14%
2019/04/19	0	0.00	0	43.75	43.70	0	8,131	0.00%
2019/04/18	0	0.00	7	43.75	43.70	-7	8,276	-0.08%
2019/04/17	2	43.65	0.3	43.95	43.95	1.7	8,424	0.02%
2019/04/15	5	43.70	6	43.70	43.60	-1	8,982	-0.01%
2019/04/12	3	43.75	6	43.88	44.00	-3	9,087	-0.03%
2019/04/11	4	44.13	1	43.80	44.00	3	9,154	0.03%
2019/04/10	3	44.23	8	44.44	44.15	-5	9,091	-0.05%
2019/04/09	16	44.31	5	44.42	44.20	11	9,093	0.12%
2019/04/08	31	45.19	0	0.00	44.80	31	9,010	0.34%
2019/04/03	24	45.34	13	45.64	45.70	11	8,951	0.12%
2019/04/02	1	45.35	25	45.77	45.55	-24	9,222	-0.26%
2019/04/01	8	45.54	1	45.65	45.10	7	9,445	0.07%
2019/03/29	2	45.13	1	45.20	45.45	1	9,629	0.01%
2019/03/28	19	45.17	0	0.00	44.95	19	9,955	0.19%
2019/03/27	68	46.43	12	46.20	45.55	56	9,886	0.57%
2019/03/26	0	0.00	1	46.45	45.55	-1	9,681	-0.01%
2019/03/25	1	45.60	0	0.00	45.95	1	9,644	0.01%
2019/03/22	28	46.48	2	47.10	46.15	26	9,617	0.27%
2019/03/21	0	0.00	0.2	46.80	46.80	-0.2	9,505	0.00%
2019/03/20	9	46.23	10	47.10	47.25	-1	9,335	-0.01%
2019/03/19	0	0.00	20	45.30	45.30	-20	8,875	-0.23%
2019/03/18	29	43.75	32	44.30	44.65	-3	8,758	-0.03%
2019/03/15	5	43.00	5	43.25	43.90	0	8,722	0.00%
2019/03/14	5	42.96	5	43.20	43.40	0	8,673	0.00%
2019/03/13	3	43.57	1	43.45	43.15	2	8,653	0.02%
2019/03/12	13	43.65	0	0.00	43.50	13	8,700	0.15%
2019/03/11	6	43.73	5	43.90	43.70	1	8,757	0.01%
2019/03/08	18	43.44	20	43.96	43.85	-2	8,866	-0.02%
2019/03/06	15	43.90	0	0.00	43.85	15	9,303	0.16%
2019/03/05	3	44.33	0	0.00	44.10	3	9,506	0.03%
2019/03/04	18	44.66	13	44.58	44.70	5	9,893	0.05%
2019/02/27	2	43.90	0	0.00	44.00	2	10,492	0.02%
2019/02/26	10	43.83	17	44.15	44.00	-7	10,566	-0.07%
2019/02/25	0	0.00	25	44.30	43.85	-25	10,606	-0.24%
2019/02/22	3	43.58	2	43.55	43.60	1	10,647	0.01%
2019/02/21	14	43.69	5	43.80	43.80	9	10,561	0.09%
2019/02/20	19	43.78	0	0.00	44.05	19	10,551	0.18%
2019/02/19	7	43.79	13	44.02	43.85	-6	10,492	-0.06%
2019/02/18	15	43.96	2	43.80	43.75	13	10,555	0.12%
2019/02/15	4	44.38	3	44.88	44.00	1	10,721	0.01%
2019/02/14	9	44.72	0	0.00	44.55	9	10,780	0.08%
2019/02/13	15	45.48	19	45.77	45.65	-4	10,803	-0.04%
2019/02/12	3	44.88	21	44.73	45.55	-18	10,689	-0.17%
2019/02/11	5	44.10	0	43.95	43.95	5	10,492	0.05%
2019/01/29	5	43.50	0	0.00	43.65	5	10,456	0.05%
2019/01/28	11	43.90	3	43.85	43.85	8	10,508	0.08%
2019/01/25	142	43.87	100	43.83	43.85	42	10,632	0.40%	大買/
2019/01/24	12	45.52	0	0.00	45.50	12	10,507	0.11%
2019/01/22	0	0.00	1	45.85	45.70	-1	10,682	-0.01%
2019/01/21	1	47.10	15	46.70	46.65	-14	10,850	-0.13%
2019/01/18	0	0.00	1	46.80	46.85	-1	11,045	-0.01%
2019/01/17	2	46.15	16	46.27	46.10	-14	11,343	-0.12%
2019/01/16	14	46.89	2	46.98	46.80	12	11,832	0.10%
2019/01/15	6	47.43	4	47.60	48.00	2	11,916	0.02%
2019/01/14	0	0.00	10	47.38	47.55	-10	12,217	-0.08%
2019/01/11	8	47.02	11	47.54	47.55	-3	12,817	-0.02%
2019/01/10	12	47.30	11	47.01	46.75	1	13,226	0.01%
2019/01/09	14	46.88	18	47.01	47.20	-4	13,256	-0.03%
2019/01/08	20	46.17	13	46.66	46.80	7	13,112	0.05%
2019/01/07	8	44.25	13	44.89	45.00	-5	12,778	-0.04%
2019/01/04	11	43.70	10	43.92	43.80	1	12,633	0.01%
2019/01/03	8	42.94	44	43.01	43.30	-36	12,793	-0.28%
2019/01/02	1	42.25	30	42.28	42.40	-29	12,962	-0.22%
2018/12/28	1	42.30	0	0.00	42.05	1	13,152	0.01%
2018/12/27	25	42.08	4	42.28	42.05	21	13,354	0.16%
2018/12/26	12	41.76	8	41.88	42.00	4	13,706	0.03%
2018/12/25	14	41.45	17	41.85	41.85	-3	14,400	-0.02%
2018/12/24	38	42.42	14	42.37	42.00	24	14,374	0.17%
2018/12/22	5	44.08	10	44.19	43.35	-5	14,453	-0.03%
2018/12/21	20	43.25	43	43.53	42.85	-23	14,682	-0.16%
2018/12/20	1	41.90	0	0.00	42.00	1	14,589	0.01%
2018/12/19	2	41.80	0	0.00	42.00	2	14,930	0.01%
2018/12/18	3	41.90	2	42.15	42.00	1	15,294	0.01%
2018/12/17	1	42.00	0	0.00	42.00	1	16,118	0.01%
2018/12/12	0	0.00	3	42.30	42.20	-3	17,083	-0.02%
2018/12/11	0	42.00	0	0.00	42.05	0	17,110	0.00%
2018/12/10	0	0.00	10	42.00	42.00	-10	17,110	-0.06%
2018/12/07	13	41.79	1	41.85	42.00	12	17,289	0.07%
2018/12/06	11	41.58	17	42.00	42.00	-6	17,399	-0.03%
2018/12/05	25	42.53	6	42.81	42.35	19	17,502	0.11%
2018/12/04	17	43.05	11	43.86	43.05	6	17,561	0.03%
2018/12/03	25	43.50	32	43.52	43.50	-7	17,574	-0.04%
2018/11/30	6	42.70	11	43.49	42.70	-5	17,586	-0.03%
2018/11/29	4	43.40	29	43.57	42.85	-25	17,471	-0.14%
2018/11/28	30	41.17	0	0.00	42.00	30	17,670	0.17%
2018/11/27	46	41.04	46.1	41.96	42.05	-0.1	17,497	0.00%
2018/11/26	115	41.99	105	41.57	43.00	10	17,106	0.06%	大買/大賣/
2018/11/23	0	0.00	5	43.00	42.95	-5	16,518	-0.03%
2018/11/22	13	43.18	7	42.94	42.80	6	16,619	0.04%
2018/11/21	12	43.58	2	43.50	43.55	10	16,659	0.06%
2018/11/20	2	44.65	3	44.40	44.40	-1	16,773	-0.01%
2018/11/19	5	45.20	0	0.00	44.90	5	16,999	0.03%
2018/11/16	0	0.00	3	44.90	44.65	-3	17,340	-0.02%
2018/11/15	1	45.25	0	0.00	44.85	1	17,387	0.01%
2018/11/14	2	46.50	2	45.85	45.10	0	17,459	0.00%
2018/11/13	5	44.16	5	43.10	45.45	0	17,434	0.00%
2018/11/12	2	44.98	7.2	44.33	43.95	-5.2	17,616	-0.03%
2018/11/09	5	45.70	1	46.50	45.80	4	17,949	0.02%
2018/11/08	2	45.20	1	45.50	45.50	1	18,561	0.01%
2018/11/07	2	44.80	0	0.00	45.00	2	18,827	0.01%
2018/11/06	2	45.78	0	0.00	44.80	2	19,151	0.01%
2018/11/02	6	46.20	4	46.15	45.35	2	19,466	0.01%
2018/11/01	16	44.72	5	44.64	44.90	11	19,434	0.06%
2018/10/31	1	43.60	9	43.89	43.40	-8	19,750	-0.04%
2018/10/30	3	43.13	0	0.00	43.15	3	19,967	0.02%
2018/10/29	1	43.40	9	43.51	43.25	-8	19,877	-0.04%
2018/10/26	5.2	44.16	10	43.53	43.30	-4.8	19,683	-0.02%
2018/10/25	38	43.49	149	43.84	43.20	-111	19,475	-0.57%	大賣/鉅額交易
2018/10/24	72	47.73	29	48.19	46.95	43	19,131	0.22%
2018/10/23	6	51.07	4	51.13	50.90	2	18,589	0.01%
2018/10/22	75	52.41	43.8	52.00	51.30	31.2	18,459	0.17%
2018/10/19	65	50.61	28.4	49.62	51.30	36.6	18,041	0.20%
2018/10/18	14	47.02	21	47.73	48.60	-7	17,362	-0.04%
2018/10/17	11	47.36	16	47.99	46.00	-5	16,799	-0.03%
2018/10/16	0	0.00	7	47.87	47.80	-7	16,704	-0.04%
2018/10/15	3	47.97	8	47.74	47.30	-5	16,678	-0.03%
2018/10/12	5.2	47.19	8	46.41	47.05	-2.8	16,635	-0.02%
2018/10/11	14	46.15	6	46.12	45.25	8	16,853	0.05%
2018/10/09	4	48.43	18	48.83	50.20	-14	16,566	-0.08%
2018/10/08	9	49.79	6	50.76	49.00	3	16,293	0.02%
2018/10/05	2.3	50.02	2	49.50	50.60	0.3	16,074	0.00%
2018/10/04	12	50.73	15	51.04	51.30	-3	15,838	-0.02%
2018/10/03	10	51.97	5	49.90	49.00	5	15,498	0.03%
2018/10/01	12	52.68	11	52.43	53.10	1	14,804	0.01%
2018/09/28	6	53.68	7	53.86	53.50	-1	14,574	-0.01%
2018/09/27	20	52.88	35	53.54	54.80	-15	14,303	-0.10%
2018/09/26	20.2	51.78	31	52.41	52.00	-10.8	14,006	-0.08%
2018/09/25	5	53.62	60	54.97	54.00	-55	13,820	-0.40%
2018/09/21	6	52.53	6	53.15	53.20	0	13,491	0.00%
2018/09/20	17	51.74	21	52.05	52.50	-4	13,152	-0.03%
2018/09/19	11	48.25	61	48.88	50.30	-50	12,459	-0.40%
2018/09/18	7	46.36	24	46.10	46.60	-17	11,924	-0.14%
2018/09/17	15	44.81	22	45.05	44.80	-7	11,743	-0.06%
2018/09/14	4	44.23	0	0.00	44.15	4	11,835	0.03%
2018/09/13	3	44.43	3	44.90	44.50	0	11,874	0.00%
2018/09/12	4	44.58	5	44.55	44.40	-1	11,834	-0.01%
2018/09/11	7	42.84	26	43.11	43.75	-19	11,729	-0.16%
2018/09/07	2	43.20	0	0.00	43.00	2	12,155	0.02%
2018/09/06	0	0.00	16.8	43.60	43.50	-16.8	12,518	-0.13%
2018/09/05	11	43.30	3	43.65	43.60	8	12,709	0.06%
2018/09/04	7	43.12	3	43.70	43.25	4	12,711	0.03%
2018/09/03	64	44.03	6	43.78	43.00	58	12,843	0.45%
2018/08/31	16	46.44	1	46.45	46.40	15	12,800	0.12%
2018/08/30	11	46.50	0	0.00	46.40	11	12,881	0.09%
2018/08/29	6	46.50	0	0.00	46.40	6	13,091	0.05%
2018/08/28	13	46.58	24	46.46	47.00	-11	13,420	-0.08%
2018/08/27	4	45.50	4	45.50	45.50	0	14,187	0.00%
2018/08/24	14	45.75	0	0.00	45.50	14	14,879	0.09%
2018/08/23	15	48.95	6	48.97	49.10	9	14,732	0.06%
2018/08/22	11	49.55	54	49.36	49.00	-43	14,544	-0.30%
2018/08/21	16.4	48.10	95	48.19	47.85	-78.6	14,216	-0.55%
2018/08/20	9	47.73	36	47.80	48.35	-27	14,206	-0.19%
2018/08/17	50	48.03	21	48.61	47.70	29	14,116	0.21%
2018/08/16	15	47.90	7	48.53	47.55	8	14,007	0.06%
2018/08/15	47	48.47	15	48.82	48.65	32	13,820	0.23%
2018/08/14	12	47.51	39	47.37	48.60	-27	13,596	-0.20%
2018/08/13	41	44.05	7	44.55	44.20	34	12,965	0.26%
2018/08/10	1	44.20	2.8	44.65	44.45	-1.8	12,769	-0.01%
2018/08/09	0	0.00	5	42.90	43.05	-5	12,528	-0.04%
2018/08/08	2	43.20	3	43.40	42.30	-1	12,499	-0.01%
2018/08/07	1	42.65	0	0.00	42.55	1	12,519	0.01%
2018/08/06	1	42.80	18	41.36	43.20	-17	12,948	-0.13%
2018/08/03	4	39.95	12	40.00	39.90	-8	12,645	-0.06%
2018/08/02	2	38.20	0	0.00	38.45	2	12,563	0.02%
2018/07/31	0	0.00	5	38.66	38.35	-5	12,712	-0.04%
2018/07/30	2	37.75	0	0.00	37.60	2	12,875	0.02%
2018/07/25	0	0.00	10	37.40	38.05	-10	13,286	-0.08%
2018/07/24	4	37.05	10	37.30	37.30	-6	13,648	-0.04%
2018/07/23	10	36.38	0	0.00	36.60	10	13,824	0.07%
2018/07/20	17	37.30	9	37.19	37.00	8	14,122	0.06%
2018/07/19	11	38.64	0	0.00	38.40	11	14,329	0.08%
2018/07/18	2	38.78	3	38.95	39.05	-1	14,832	-0.01%
2018/07/17	4	38.41	24	38.70	38.75	-20	15,220	-0.13%
2018/07/16	0	0.00	2	37.30	37.25	-2	15,097	-0.01%
2018/07/13	5	36.70	5	37.30	36.70	0	15,513	0.00%
2018/07/12	10	36.50	1	36.50	36.50	9	15,573	0.06%
2018/07/11	6	36.51	0	0.00	36.60	6	15,762	0.04%
2018/07/10	8	37.10	1	37.10	37.10	7	15,879	0.04%
2018/07/05	6	36.73	0	0.00	36.05	6	16,341	0.04%
2018/07/04	7	36.80	10	36.60	37.10	-3	16,748	-0.02%
2018/07/03	14	35.94	5	36.70	35.75	9	17,135	0.05%
2018/07/02	0	0.00	15	36.75	36.40	-15	17,310	-0.09%
2018/06/29	10	36.20	0	0.00	36.25	10	17,751	0.06%
2018/06/28	15	36.38	0	0.00	36.15	15	18,103	0.08%
2018/06/27	0	0.00	1	36.90	37.10	-1	18,199	-0.01%
2018/06/25	1	36.00	171	36.55	36.50	-170	18,113	-0.94%	大賣/鉅額交易
2018/06/22	5	37.77	40	37.55	37.60	-35	18,084	-0.19%
2018/06/20	3	38.55	0	0.00	38.60	3	18,450	0.02%
2018/06/19	6	39.83	2	40.25	39.75	4	18,457	0.02%
2018/06/15	0	0.00	27	40.00	40.00	-27	18,233	-0.15%
2018/06/14	91	39.61	125	39.21	38.20	-34	17,948	-0.19%	大賣/
2018/06/13	20	38.95	3	38.53	38.90	17	17,594	0.10%
2018/06/11	37	37.42	30	36.90	36.85	7	17,491	0.04%
2018/06/08	5	38.85	16	38.34	37.95	-11	17,661	-0.06%
2018/06/06	24	38.10	34	38.06	38.00	-10	17,431	-0.06%
2018/06/05	38	37.70	67	37.58	37.50	-29	17,499	-0.17%
2018/06/04	10	37.22	8	37.96	37.60	2	17,321	0.01%
2018/06/01	3	34.52	45	34.79	35.70	-42	16,652	-0.25%
2018/05/31	0	0.00	2	32.90	32.50	-2	16,198	-0.01%
2018/05/30	0.1	32.20	90	32.25	32.30	-89.9	16,880	-0.53%
2018/05/29	0	0.00	10	32.25	32.75	-10	17,850	-0.06%
2018/05/28	8	32.05	5	32.05	31.90	3	18,877	0.02%
2018/05/25	20	32.30	21	32.10	32.10	-1	18,965	-0.01%
2018/05/24	5	32.60	5	33.05	32.60	0	19,129	0.00%
2018/05/22	45	33.73	34	32.77	32.60	11	19,394	0.06%
2018/05/21	2	33.65	0	0.00	33.50	2	19,442	0.01%
2018/05/18	20	34.10	0	0.00	33.60	20	19,370	0.10%
2018/05/17	0	0.00	24	34.24	33.85	-24	19,265	-0.12%
2018/05/16	40	33.80	0	0.00	33.80	40	19,165	0.21%
2018/05/15	51	34.22	51	34.40	34.00	0	19,094	0.00%
2018/05/14	23	33.84	1	33.95	33.35	22	18,926	0.12%
2018/05/11	21	34.09	20	34.40	34.80	1	18,371	0.01%
2018/05/10	42	33.93	4	34.45	34.10	38	18,209	0.21%
2018/05/09	20	33.30	2	34.00	33.90	18	18,001	0.10%
2018/05/08	15	32.98	0	0.00	33.50	15	17,997	0.08%
2018/05/07	21	33.66	1	33.55	33.25	20	17,972	0.11%
2018/05/03	0	0.00	1	32.80	32.75	-1	17,692	-0.01%
2018/05/02	1	33.70	0	0.00	33.80	1	17,796	0.01%
2018/04/30	91	33.46	0	0.00	34.00	91	17,715	0.51%
2018/04/27	2	31.70	8	32.10	32.80	-6	17,368	-0.03%
2018/04/26	61	32.94	17	31.82	31.75	44	17,300	0.25%
2018/04/25	47	31.75	4	32.55	32.40	43	17,058	0.25%
2018/04/24	8	31.96	3	32.25	31.35	5	16,798	0.03%
2018/04/23	68	34.53	4	34.71	34.75	64	16,371	0.39%
2018/04/19	1	33.05	5.2	32.77	33.20	-4.2	15,831	-0.03%
2018/04/17	3	29.63	2	30.40	30.05	1	15,607	0.01%
2018/04/16	1	30.50	0	0.00	30.40	1	15,837	0.01%
2018/04/12	0	0.00	2	31.90	31.75	-2	16,733	-0.01%
2018/04/11	2.3	32.27	4	31.69	32.40	-1.7	17,304	-0.01%
2018/04/10	0.3	31.45	3	31.83	31.60	-2.7	17,095	-0.02%
2018/04/09	0	0.00	5.3	31.47	32.50	-5.3	16,695	-0.03%
2018/04/03	0	0.00	1	30.30	30.45	-1	16,402	-0.01%
2018/04/02	5	30.87	10	30.54	30.65	-5	16,248	-0.03%
2018/03/31	3	30.30	11	29.68	29.70	-8	15,958	-0.05%
2018/03/30	1	28.95	1	29.35	29.00	0	15,797	0.00%
2018/03/27	7	27.85	10	27.85	28.30	-3	15,603	-0.02%
2018/03/26	0	0.00	2	28.40	26.80	-2	15,503	-0.01%
2018/03/23	4	28.31	1	28.25	28.25	3	15,275	0.02%
2018/03/22	6	28.78	0	0.00	29.05	6	15,103	0.04%
2018/03/21	5	28.50	0	0.00	28.50	5	14,990	0.03%
2018/03/20	1	29.00	1	28.70	28.60	0	14,864	0.00%
2018/03/16	0	0.00	1	29.10	28.90	-1	14,564	-0.01%
2018/03/15	15	29.58	13	29.75	29.40	2	14,478	0.01%
2018/03/14	3	29.75	29	29.53	29.75	-26	14,263	-0.18%
2018/03/12	0	0.00	20	28.25	28.80	-20	13,710	-0.15%
2018/03/09	19	27.83	0	0.00	27.50	19	13,492	0.14%
2018/03/08	24	28.63	10	28.45	28.60	14	13,144	0.11%
2018/03/07	12	28.03	13	28.42	27.95	-1	12,914	-0.01%
2018/03/06	25	28.89	7	28.66	28.80	18	12,618	0.14%
2018/03/05	9	30.04	18	29.96	29.40	-9	12,248	-0.07%
2018/03/02	9.2	28.03	10	28.41	28.80	-0.8	11,497	-0.01%
2018/03/01	5.2	27.16	26.1	27.52	27.70	-20.9	10,438	-0.20%
2018/02/27	0	0.00	5	25.25	25.20	-5	9,336	-0.05%
2018/02/26	0.4	25.25	2.8	25.43	25.35	-2.4	9,170	-0.03%
2018/02/23	14	25.35	2	25.40	25.00	12	8,916	0.13%
2018/02/22	1.5	24.52	17	24.51	24.50	-15.5	8,601	-0.18%
2018/02/21	0	0.00	8	24.49	24.50	-8	8,393	-0.10%
2018/02/12	0	0.00	5	22.30	22.30	-5	8,095	-0.06%
2018/02/08	0	0.00	1	22.30	22.50	-1	8,076	-0.01%
2018/02/06	19	21.98	0	0.00	21.30	19	8,053	0.24%
2018/02/02	4	23.73	1	23.85	23.55	3	7,844	0.04%
2018/02/01	4	23.90	0	0.00	23.75	4	7,852	0.05%
2018/01/31	1	23.30	0	0.00	24.40	1	7,812	0.01%
2018/01/30	5	24.01	8.2	23.80	23.65	-3.2	7,702	-0.04%
2018/01/29	0	0.00	7	24.25	24.35	-7	7,678	-0.09%
2018/01/26	9	24.22	10	24.00	24.20	-1	7,752	-0.01%
2018/01/25	21.2	24.82	6	24.61	24.60	15.2	8,332	0.18%
2018/01/24	5	23.00	0	0.00	24.00	5	8,182	0.06%
2018/01/22	1	24.10	0	0.00	23.55	1	7,906	0.01%
2018/01/19	0	0.00	1	24.35	24.35	-1	7,803	-0.01%
2018/01/17	1	24.05	4	23.90	24.00	-3	7,678	-0.04%
2018/01/16	0	0.00	1	25.10	24.75	-1	7,543	-0.01%
2018/01/15	1.2	24.84	7	24.62	24.90	-5.8	7,515	-0.08%
2018/01/12	2.2	25.21	7	24.95	24.90	-4.8	7,532	-0.06%
2018/01/11	0.2	25.10	0	0.00	25.20	0.2	7,472	0.00%
2018/01/10	11	25.36	0	0.00	25.30	11	7,221	0.15%
2018/01/09	12.2	24.83	0	0.00	24.80	12.2	6,780	0.18%
2018/01/08	5	25.00	0	0.00	24.85	5	6,332	0.08%
2018/01/05	0	0.00	8	23.14	23.50	-8	5,586	-0.14%
2018/01/03	1	22.35	8	22.25	21.90	-7	4,714	-0.15%
2018/01/02	0	0.00	1	22.65	22.00	-1	4,589	-0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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

群益金鼎-東湖 券商分點個股進出 群益金鼎-東湖 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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析