大成鋼 (2027)-凱基-新莊券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
37.75
漲跌
▼0.90
漲幅
-2.33%
成交量
8,944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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	4	37.85	0	0.00	37.75	4	10,102	0.04%
2024/06/07	4	38.45	17	38.63	38.65	-13	10,058	-0.13%
2024/06/06	1	37.30	2	37.80	38.00	-1	9,981	-0.01%
2024/06/05	1	37.45	0	0.00	37.50	1	9,939	0.01%
2024/06/04	4	37.64	0	0.00	37.80	4	9,988	0.04%
2024/06/03	3	38.10	0	0.00	38.15	3	9,999	0.03%
2024/05/31	2	38.35	0	0.00	38.35	2	10,013	0.02%
2024/05/30	3	38.00	0	0.00	37.95	3	9,967	0.03%
2024/05/29	2	38.30	7	38.41	38.30	-5	9,969	-0.05%
2024/05/27	4	38.53	2	38.70	38.45	2	9,781	0.02%
2024/05/24	4	38.63	0.2	38.35	38.25	3.8	9,652	0.04%
2024/05/23	15.4	39.20	3	38.30	39.35	12.4	9,528	0.13%
2024/05/22	2	39.10	2	39.50	39.30	0	9,230	0.00%
2024/05/21	18	40.01	23	39.95	40.05	-5	8,857	-0.06%
2024/05/20	6	39.31	27.7	39.93	40.05	-21.7	8,250	-0.26%
2024/05/17	0	0.00	3	37.87	37.95	-3	6,952	-0.04%
2024/05/16	0	0.00	0	37.20	37.45	0	6,734	0.00%
2024/05/15	0	0.00	1	37.20	37.05	-1	6,700	-0.01%
2024/05/10	0	0.00	3.1	36.90	37.15	-3.1	6,706	-0.05%
2024/05/07	0	0.00	152	36.83	37.20	-152	6,640	-2.29%	大賣/鉅額交易
2024/05/03	2	37.35	0	0.00	37.30	2	6,538	0.03%
2024/05/02	0.3	37.15	0	0.00	37.60	0.3	6,489	0.00%
2024/04/25	2	36.70	0	36.65	36.65	2	6,293	0.03%
2024/04/24	1	37.10	0	0.00	37.10	1	6,260	0.02%
2024/04/23	0	0.00	20	37.65	37.80	-20	6,238	-0.32%
2024/04/19	29	38.14	0	0.00	37.70	29	6,156	0.47%
2024/04/18	13	38.03	4	38.05	37.80	9	5,910	0.15%
2024/04/17	0	0.00	2	37.03	36.95	-2	5,460	-0.04%
2024/04/16	0	0.00	6	36.78	36.70	-6	5,459	-0.11%
2024/04/15	4	36.85	2	36.93	36.70	2	5,378	0.04%
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/10	1	37.15	4	37.20	37.00	-3	5,292	-0.06%
2024/04/09	4	36.94	4	37.33	37.50	0	5,222	0.00%
2024/04/08	0	0.00	2.4	36.43	36.60	-2.4	5,021	-0.05%
2024/04/03	0	0.00	4.6	36.39	36.10	-4.6	5,001	-0.09%
2024/04/02	2	36.05	0	0.00	36.10	2	4,885	0.04%
2024/04/01	0	0.00	0.2	36.65	36.40	-0.2	4,908	0.00%
2024/03/29	33	36.97	91	36.57	36.50	-58	4,878	-1.19%
2024/03/28	136	37.19	27	36.95	37.10	109	4,763	2.29%	大買/鉅額交易
2024/03/27	1	36.70	6	36.39	36.65	-5	4,780	-0.10%
2024/03/25	107	36.79	0	0.00	36.70	107	5,151	2.08%	大買/鉅額交易
2024/03/22	3	37.40	3	37.53	37.10	0	5,369	0.00%
2024/03/21	2	36.75	2	37.15	37.15	0	5,672	0.00%
2024/03/20	3	36.60	1	36.80	36.40	2	6,326	0.03%
2024/03/19	2	36.40	2	36.33	36.30	0	6,232	0.00%
2024/03/15	1	36.05	0	0.00	36.30	1	6,167	0.02%
2024/03/14	2	36.35	2	36.28	36.30	0	6,131	0.00%
2024/03/13	4	35.55	60	36.15	35.70	-56	6,124	-0.91%
2024/03/11	0.1	35.60	0	0.00	35.60	0.1	6,087	0.00%
2024/03/08	2.2	35.47	0	0.00	35.45	2.2	6,111	0.04%
2024/03/04	0.1	35.95	0	0.00	35.85	0.1	6,250	0.00%
2024/03/01	0	0.00	2	36.15	36.05	-2	6,279	-0.03%
2024/02/29	7.2	35.80	0	0.00	35.90	7.2	6,305	0.11%
2024/02/27	2	35.88	1	35.75	35.80	1	6,304	0.02%
2024/02/26	0	0.00	1	36.20	36.15	-1	6,298	-0.02%
2024/02/23	0	0.00	1	36.40	36.20	-1	6,355	-0.02%
2024/02/22	0	0.00	1	36.40	36.45	-1	6,445	-0.02%
2024/02/21	2	36.45	0	0.00	36.30	2	6,463	0.03%
2024/02/16	1	36.15	0	0.00	36.30	1	6,801	0.01%
2024/02/15	0.2	36.00	0	0.00	36.20	0.2	6,797	0.00%
2024/02/02	10	36.75	0	0.00	36.80	10	6,742	0.15%
2024/01/31	0	0.00	5	37.05	37.10	-5	6,760	-0.07%
2024/01/25	0.4	37.25	0	0.00	37.20	0.4	6,835	0.01%
2024/01/19	1	36.65	10	36.65	36.60	-9	6,889	-0.13%
2024/01/17	2	36.55	0	0.00	36.50	2	6,886	0.03%
2024/01/15	0.2	37.55	0	0.00	37.40	0.2	6,745	0.00%
2024/01/11	1	37.30	1	37.60	37.40	0	6,788	0.00%
2024/01/10	0	0.00	1	37.35	37.50	-1	6,933	-0.01%
2024/01/09	3	38.40	0	0.00	38.30	3	6,862	0.04%
2024/01/08	0	0.00	1.2	38.91	38.95	-1.2	6,838	-0.02%
2024/01/04	2	39.00	0.1	38.85	39.10	1.9	6,870	0.03%
2024/01/03	0.2	39.30	1	39.25	39.25	-0.8	6,890	-0.01%
2023/12/27	2	39.20	0.2	39.35	39.35	1.8	6,814	0.03%
2023/12/26	0	0.00	1	39.40	39.50	-1	6,754	-0.01%
2023/12/25	5	40.10	0	0.00	39.45	5	6,760	0.07%
2023/12/22	2	39.20	0	0.00	39.20	2	6,693	0.03%
2023/12/20	3	40.20	3	39.60	39.70	0	6,433	0.00%
2023/12/19	0	0.00	0.1	39.01	39.70	-0.1	6,198	0.00%
2023/12/18	20.1	39.93	15	40.24	39.75	5.1	5,956	0.08%
2023/12/15	21.2	39.82	119	40.05	39.55	-97.8	5,561	-1.76%	大賣/
2023/12/13	1	38.00	0	0.00	38.00	1	5,071	0.02%
2023/12/12	0	0.00	2	38.38	38.35	-2	5,345	-0.04%
2023/12/11	3	38.40	7.1	38.51	38.40	-4.1	5,332	-0.08%
2023/12/08	5	38.76	24	38.36	38.40	-19	5,310	-0.36%
2023/12/07	1	39.05	1	38.85	38.80	0	5,187	0.00%
2023/12/06	0	0.00	5.4	39.22	39.15	-5.4	5,176	-0.10%
2023/12/05	5	38.90	2	39.08	38.95	3	5,154	0.06%
2023/12/04	3	39.05	6	39.20	39.25	-3	5,231	-0.06%
2023/12/01	5	38.86	6	39.12	38.85	-1	5,216	-0.02%
2023/11/30	0	0.00	2	38.55	38.65	-2	5,124	-0.04%
2023/11/28	6	38.62	0	0.00	38.65	6	5,256	0.11%
2023/11/27	1	38.05	0	0.00	38.10	1	5,263	0.02%
2023/11/24	3	38.53	2	38.55	38.35	1	5,258	0.02%
2023/11/22	5	38.57	3.2	38.55	38.60	1.8	5,234	0.03%
2023/11/21	1.1	38.54	6.8	38.50	38.50	-5.7	5,185	-0.11%
2023/11/20	0	0.00	0.1	38.10	38.05	-0.1	5,091	0.00%
2023/11/17	3	38.20	0	38.10	38.10	3	5,070	0.06%
2023/11/16	18	38.23	4	38.05	38.15	14	5,020	0.28%
2023/11/15	0.1	36.80	1.2	37.09	37.05	-1.1	4,845	-0.02%
2023/11/13	0	0.00	5	37.05	36.60	-5	4,976	-0.10%
2023/11/10	0.1	37.30	0	0.00	37.00	0.1	5,138	0.00%
2023/11/09	0	0.00	1	37.40	37.30	-1	5,274	-0.02%
2023/11/08	5	37.20	0	0.00	37.20	5	5,457	0.09%
2023/11/07	0	0.00	0.2	37.25	37.30	-0.2	5,589	0.00%
2023/11/06	0	0.00	12	37.20	37.15	-12	5,629	-0.21%
2023/11/03	0	0.00	2.6	37.20	37.30	-2.6	5,708	-0.05%
2023/11/01	2	36.90	0	0.00	36.65	2	5,768	0.03%
2023/10/31	0	0.00	0	37.10	37.05	0	5,851	0.00%
2023/10/30	0	0.00	4	36.99	37.10	-4	6,064	-0.07%
2023/10/27	0	0.00	2	36.70	36.70	-2	6,120	-0.03%
2023/10/25	0	0.00	2	36.90	36.90	-2	7,181	-0.03%
2023/10/20	2	36.20	0	0.00	36.15	2	8,419	0.02%
2023/10/19	0	0.00	0.2	36.80	36.80	-0.2	8,595	0.00%
2023/10/13	0	0.00	3	37.50	37.50	-3	9,418	-0.03%
2023/10/12	0	0.00	0.4	37.30	37.40	-0.4	9,474	0.00%
2023/10/11	0.2	36.85	2	37.15	37.35	-1.9	9,524	-0.02%
2023/10/05	2	36.65	0	0.00	36.65	2	9,569	0.02%
2023/10/02	0	0.00	20.2	36.65	36.65	-20.2	9,602	-0.21%
2023/09/28	0	0.00	0.1	36.90	36.85	-0.1	9,642	0.00%
2023/09/26	0.3	37.53	1.7	37.88	37.45	-1.4	9,665	-0.01%
2023/09/25	0	0.00	1.5	38.09	38.00	-1.5	9,676	-0.02%
2023/09/20	2	38.40	1.2	38.64	38.40	0.8	9,623	0.01%
2023/09/19	0	0.00	1	38.30	38.40	-1	9,625	-0.01%
2023/09/18	11.1	38.68	24.1	38.57	38.70	-13	9,616	-0.14%
2023/09/15	10.3	38.29	1.2	38.24	38.50	9	9,394	0.10%
2023/09/13	0	0.00	5	36.30	36.40	-5	9,235	-0.05%
2023/09/11	0.6	36.20	1	36.20	36.05	-0.4	9,635	0.00%
2023/09/07	2.2	35.82	0	0.00	35.75	2.2	9,781	0.02%
2023/09/06	3.3	36.71	0.3	36.68	36.45	3	9,722	0.03%
2023/09/05	0.8	37.18	10.6	37.38	37.25	-9.8	9,727	-0.10%
2023/09/04	11	37.12	0	0.00	37.20	11	9,828	0.11%
2023/08/31	1	36.30	0	0.00	36.30	1	9,783	0.01%
2023/08/30	2	36.00	0	0.00	36.25	2	10,015	0.02%
2023/08/28	0	0.00	10	35.85	35.90	-10	10,061	-0.10%
2023/08/24	1.2	35.79	0	0.00	35.95	1.2	10,120	0.01%
2023/08/23	0	0.00	2	36.10	35.95	-2	10,120	-0.02%
2023/08/22	12	35.90	2	35.90	35.90	10	10,143	0.10%
2023/08/18	3	37.08	8	36.80	37.00	-5	10,110	-0.05%
2023/08/16	9	36.12	2	36.10	36.30	7	10,040	0.07%
2023/08/15	7.1	37.40	7	37.16	37.00	0.1	9,926	0.00%
2023/08/14	12.1	37.77	20	37.20	37.75	-7.9	9,799	-0.08%
2023/08/11	2.1	39.15	0.4	39.50	39.45	1.7	9,620	0.02%
2023/08/10	0	0.00	5	39.55	39.80	-5	9,544	-0.05%
2023/08/09	1	40.05	5	39.90	40.05	-4	9,515	-0.04%
2023/08/08	5	40.21	0	0.00	40.40	5	9,482	0.05%
2023/08/04	10	39.90	0	0.00	40.45	10	9,448	0.11%
2023/08/02	1.4	40.19	5.1	40.32	40.15	-3.8	9,483	-0.04%
2023/07/31	4	39.40	1.4	39.21	39.50	2.7	9,346	0.03%
2023/07/28	43.3	40.03	4	40.15	39.95	39.3	9,096	0.43%
2023/07/27	2	49.50	3	49.13	49.90	-1	8,302	-0.01%
2023/07/26	7	48.97	5	49.05	48.90	2	7,702	0.03%
2023/07/25	11	49.04	1	48.95	48.95	10	7,395	0.14%
2023/07/24	3.1	48.57	2.3	48.63	48.80	0.8	7,187	0.01%
2023/07/21	18.3	48.68	2	49.63	48.70	16.3	7,075	0.23%
2023/07/20	2	49.45	9	49.38	49.45	-7	6,883	-0.10%
2023/07/19	1	47.65	0	0.00	47.80	1	6,469	0.02%
2023/07/18	30.1	47.76	22	47.94	47.95	8.1	6,483	0.12%
2023/07/17	2	47.98	0	0.00	48.00	2	6,400	0.03%
2023/07/14	8	47.77	0	0.00	47.75	8	6,419	0.12%
2023/07/13	1	47.40	0	0.00	47.45	1	6,444	0.02%
2023/07/12	0	47.15	0	47.00	47.00	0	6,470	0.00%
2023/07/11	0	0.00	1	47.15	47.20	-1	6,483	-0.02%
2023/07/06	0	0.00	2	47.50	47.50	-2	6,724	-0.03%
2023/07/05	0	0.00	1	48.10	48.05	-1	6,681	-0.01%
2023/07/04	1	48.10	0	0.00	48.20	1	6,685	0.01%
2023/07/03	1	47.95	1	47.55	47.95	0	6,792	0.00%
2023/06/30	1	47.45	1	47.55	47.40	0	6,819	0.00%
2023/06/29	2	47.38	0	0.00	47.35	2	6,857	0.03%
2023/06/28	0	0.00	1	47.50	47.55	-1	6,852	-0.01%
2023/06/27	0	0.00	4.1	47.53	47.45	-4.1	6,872	-0.06%
2023/06/26	0	0.00	2	47.45	47.60	-2	6,845	-0.03%
2023/06/21	0	0.00	2	47.20	47.30	-2	6,845	-0.03%
2023/06/20	0	0.00	7	47.57	47.50	-7	6,847	-0.10%
2023/06/19	13	48.36	1	48.05	47.90	12	6,836	0.18%
2023/06/16	1	48.50	5	48.40	48.35	-4	6,840	-0.06%
2023/06/15	1	47.80	4.1	47.78	47.95	-3.1	6,728	-0.05%
2023/06/14	0	0.00	4	46.86	47.00	-4	6,682	-0.06%
2023/06/13	4	46.31	0	0.00	46.40	4	6,970	0.06%
2023/06/12	1	47.40	0	0.00	46.95	1	7,263	0.01%
2023/06/08	0	0.00	2	47.10	47.25	-2	8,588	-0.02%
2023/06/07	1	47.00	1.1	47.00	47.00	-0.1	8,554	0.00%
2023/06/06	4	46.84	0	0.00	46.90	4	8,634	0.05%
2023/06/05	1.1	46.94	2	47.00	46.90	-0.9	8,690	-0.01%
2023/06/02	3	45.70	0	45.60	45.70	3	8,633	0.03%
2023/06/01	1	45.45	0	0.00	45.45	1	8,797	0.01%
2023/05/31	0	0.00	2	45.35	45.10	-2	8,817	-0.02%
2023/05/30	11	45.39	3	45.30	45.25	8	8,776	0.09%
2023/05/29	0	0.00	2	45.25	45.25	-2	8,852	-0.02%
2023/05/25	2	45.23	8	45.35	45.20	-6	8,903	-0.07%
2023/05/24	0	0.00	2	45.45	45.60	-2	8,931	-0.02%
2023/05/23	1	45.50	4	45.70	45.40	-3	8,963	-0.03%
2023/05/22	3	45.35	5	45.48	45.50	-2	8,960	-0.02%
2023/05/18	0	0.00	0.7	44.80	44.85	-0.7	8,996	-0.01%
2023/05/17	0	0.00	1	44.75	44.70	-1	9,283	-0.01%
2023/05/16	1	44.70	1	44.55	44.70	0	9,368	0.00%
2023/05/09	11	44.83	0	0.00	44.45	11	9,511	0.12%
2023/05/08	13	45.45	4	45.54	45.45	9	9,438	0.10%
2023/05/03	0	0.00	15	44.55	44.55	-15	9,806	-0.15%
2023/04/28	0	0.00	1	44.20	44.45	-1	10,123	-0.01%
2023/04/26	2	43.05	0	0.00	43.25	2	10,176	0.02%
2023/04/25	1	43.50	0	0.00	43.40	1	10,141	0.01%
2023/04/24	1	44.05	0	0.00	44.05	1	10,117	0.01%
2023/04/21	3	44.52	1	45.05	44.20	2	10,201	0.02%
2023/04/19	2.1	45.15	1	45.35	45.05	1.1	10,215	0.01%
2023/04/18	0	0.00	1	45.15	45.35	-1	10,145	-0.01%
2023/04/14	0	0.00	0.1	45.45	45.35	-0.1	10,046	0.00%
2023/04/13	0	0.00	2	45.55	45.45	-2	10,047	-0.02%
2023/04/12	0	0.00	1	45.60	45.30	-1	10,044	-0.01%
2023/04/11	1	44.90	0	0.00	44.80	1	9,940	0.01%
2023/04/10	2	44.90	0	0.00	44.90	2	9,940	0.02%
2023/04/07	1	44.80	0	0.00	44.85	1	9,949	0.01%
2023/04/06	14	44.94	0	0.00	44.85	14	10,057	0.14%
2023/03/31	20	45.55	0	0.00	45.50	20	10,114	0.20%
2023/03/30	0	0.00	3	45.57	45.60	-3	10,624	-0.03%
2023/03/27	0	0.00	1	45.65	45.50	-1	12,350	-0.01%
2023/03/24	3	45.17	0	0.00	45.15	3	12,834	0.02%
2023/03/23	1	45.30	17	45.25	45.25	-16	13,167	-0.12%
2023/03/21	3	45.50	2	45.45	45.30	1	13,955	0.01%
2023/03/20	4	45.19	1	45.45	45.20	3	14,144	0.02%
2023/03/17	17	45.25	2	45.00	45.45	15	14,211	0.11%
2023/03/16	7	44.69	2	45.05	44.50	5	14,219	0.04%
2023/03/15	2.1	46.73	91.3	47.04	45.80	-89.2	14,140	-0.63%
2023/03/14	48.3	46.87	308.2	46.79	46.55	-259.9	14,124	-1.84%	大賣/鉅額交易
2023/03/13	97	45.25	0	0.00	45.35	97	13,791	0.70%
2023/03/10	55	44.56	0	0.00	44.40	55	13,477	0.41%
2023/03/09	35	44.71	0	0.00	44.70	35	13,485	0.26%
2023/03/08	60	44.90	6	45.05	45.10	54	13,415	0.40%
2023/03/06	0	0.00	30	44.49	44.50	-30	13,125	-0.23%
2023/03/03	50	43.41	0	0.00	43.60	50	12,992	0.38%
2023/03/02	7	43.29	0	0.00	43.40	7	13,007	0.05%
2023/02/24	0.3	43.55	5	43.45	43.50	-4.8	13,046	-0.04%
2023/02/23	0	0.00	1	43.50	43.60	-1	13,118	-0.01%
2023/02/21	3	43.28	0	0.00	43.45	3	13,412	0.02%
2023/02/20	0	0.00	1	43.39	43.50	-1	13,750	-0.01%
2023/02/17	4	42.71	0	0.00	42.80	4	14,206	0.03%
2023/02/16	1	42.90	10	43.05	43.10	-9	14,818	-0.06%
2023/02/15	18	42.94	10	43.45	42.90	8	14,935	0.05%
2023/02/14	1	43.90	0	0.00	43.95	1	14,645	0.01%
2023/02/13	1	43.95	0	0.00	44.15	1	14,664	0.01%
2023/02/09	0	0.00	0.4	44.40	44.40	-0.4	14,925	0.00%
2023/02/08	1	44.25	2	44.20	44.20	-1	14,944	-0.01%
2023/02/07	5	44.10	92.1	43.95	44.35	-87.1	14,906	-0.58%
2023/02/06	2	43.90	1	43.95	43.95	1	14,902	0.01%
2023/02/03	2	44.28	0	44.40	44.20	2	14,902	0.01%
2023/02/02	1	44.40	1	44.65	44.95	0	14,847	0.00%
2023/02/01	5	44.30	5	44.65	44.90	0	14,751	0.00%
2023/01/31	5	44.50	7	44.52	44.80	-2	14,533	-0.01%
2023/01/30	0	0.00	6	43.93	44.30	-6	14,397	-0.04%
2023/01/13	1	43.10	1	43.10	43.00	0	14,313	0.00%
2023/01/12	0	0.00	6	43.75	43.40	-6	14,410	-0.04%
2023/01/11	0	0.00	1.3	43.46	43.20	-1.3	14,393	-0.01%
2023/01/10	6	43.10	2.5	43.21	42.90	3.5	14,346	0.02%
2023/01/09	5	42.55	0	0.00	42.75	5	14,339	0.03%
2023/01/06	2	42.18	0	0.00	42.30	2	14,457	0.01%
2023/01/05	1	42.75	0	0.00	42.25	1	14,714	0.01%
2023/01/03	0	0.00	1	42.30	42.60	-1	14,803	-0.01%
2022/12/30	0.5	42.25	3	42.28	42.40	-2.5	14,786	-0.02%
2022/12/29	2	41.20	0	0.00	41.35	2	14,795	0.01%
2022/12/28	2	42.08	2	42.00	41.65	0	14,922	0.00%
2022/12/26	7	42.71	1	42.10	42.10	6	15,103	0.04%
2022/12/23	2	42.93	2	43.10	43.15	0	15,177	0.00%
2022/12/22	1	43.25	2	43.50	44.00	-1	15,033	-0.01%
2022/12/21	5	42.73	10	42.79	43.00	-5	14,606	-0.03%
2022/12/20	1	42.00	5	41.82	41.50	-4	14,020	-0.03%
2022/12/19	3	42.05	0.5	42.70	42.00	2.5	13,648	0.02%
2022/12/16	1	44.15	1	44.55	43.55	0	13,086	0.00%
2022/12/15	6	44.73	8	45.11	44.75	-2	12,606	-0.02%
2022/12/14	1	43.95	5	44.05	44.20	-4	12,315	-0.03%
2022/12/13	15.5	43.95	18	43.86	43.60	-2.5	12,024	-0.02%
2022/12/09	0	0.00	1	43.50	43.15	-1	11,255	-0.01%
2022/12/08	2	43.05	1	43.05	43.20	1	11,166	0.01%
2022/12/07	0	0.00	1	43.50	43.10	-1	11,063	-0.01%
2022/12/06	4	43.36	5	43.47	42.80	-1	10,897	-0.01%
2022/12/05	0	0.00	16.7	42.56	43.30	-16.7	10,634	-0.16%
2022/12/01	1	40.90	4	40.95	40.50	-3	10,017	-0.03%
2022/11/30	0	0.00	1	40.25	40.25	-1	9,943	-0.01%
2022/11/28	3	39.72	0	0.00	39.55	3	9,958	0.03%
2022/11/25	3	40.33	1	40.45	40.00	2	10,050	0.02%
2022/11/24	0	0.00	0	40.00	40.05	0	10,023	0.00%
2022/11/23	1	39.85	2	40.10	39.85	-1	10,015	-0.01%
2022/11/22	0	0.00	1	39.90	39.80	-1	10,063	-0.01%
2022/11/21	0	0.00	2	39.70	40.15	-2	10,088	-0.02%
2022/11/18	6	40.90	0	0.00	39.90	6	10,079	0.06%
2022/11/17	0	0.00	2	40.90	41.10	-2	9,984	-0.02%
2022/11/16	27	41.39	0.7	40.89	40.85	26.3	9,873	0.27%
2022/11/15	0	0.00	6	41.37	41.30	-6	9,570	-0.06%
2022/11/14	7	40.34	9	40.41	40.80	-2	9,242	-0.02%
2022/11/11	5	39.53	1	39.25	39.25	4	9,020	0.04%
2022/11/10	1	39.30	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0	0.00	2	39.65	39.60	-2	9,324	-0.02%
2022/11/08	0	0.00	1	39.55	39.45	-1	9,820	-0.01%
2022/11/07	1.5	38.82	7	38.33	39.40	-5.5	10,501	-0.05%
2022/11/04	1	37.30	0	0.00	37.45	1	10,317	0.01%
2022/11/02	1	38.10	0.2	38.20	38.05	0.8	10,278	0.01%
2022/10/31	9.1	37.53	4	37.65	37.75	5.1	10,240	0.05%
2022/10/28	0	0.00	10	37.80	37.80	-10	10,252	-0.10%
2022/10/26	1	38.30	10	38.43	38.15	-9	10,434	-0.09%
2022/10/24	0	0.00	1	39.25	38.70	-1	10,661	-0.01%
2022/10/18	5.7	38.94	5	38.80	38.90	0.7	10,689	0.01%
2022/10/17	2	38.25	0	0.00	39.10	2	10,730	0.02%
2022/10/14	4	39.10	10	38.98	39.10	-6	10,733	-0.06%
2022/10/13	2	37.20	2.5	37.74	37.20	-0.5	10,777	0.00%
2022/10/11	0	0.00	10	38.80	38.45	-10	10,944	-0.09%
2022/10/07	0	0.00	2	39.20	39.20	-2	10,890	-0.02%
2022/10/05	6	39.51	1	39.20	39.20	5	10,898	0.05%
2022/10/04	0.5	39.00	10	39.00	39.30	-9.5	10,783	-0.09%
2022/10/03	0	0.00	1	38.15	38.10	-1	10,661	-0.01%
2022/09/30	0	0.00	7	35.65	37.80	-7	10,679	-0.07%
2022/09/29	3	35.90	0	0.00	35.90	3	10,539	0.03%
2022/09/27	0	0.00	1	36.60	37.10	-1	10,453	-0.01%
2022/09/26	1	37.95	0	0.00	37.20	1	10,454	0.01%
2022/09/20	3	39.10	2	39.23	39.35	1	10,530	0.01%
2022/09/15	0	0.00	0	39.75	39.60	0	10,794	0.00%
2022/09/14	0	0.00	1	38.85	39.55	-1	10,933	-0.01%
2022/09/13	1	39.80	4.1	39.95	40.00	-3.1	11,066	-0.03%
2022/09/12	1	39.85	0	0.00	39.85	1	11,356	0.01%
2022/09/08	0	0.00	8	38.49	39.10	-8	11,407	-0.07%
2022/09/07	2.2	37.58	0	0.00	37.50	2.2	11,508	0.02%
2022/09/06	1	37.60	1	37.70	37.80	0	11,585	0.00%
2022/09/05	1	37.85	0	0.00	37.85	1	11,855	0.01%
2022/09/02	2	38.40	0	0.00	38.05	2	12,013	0.02%
2022/09/01	13	38.83	25	38.55	38.65	-12	11,982	-0.10%
2022/08/31	6	39.42	2	39.43	39.55	4	11,877	0.03%
2022/08/30	0	0.00	1	39.75	39.70	-1	11,907	-0.01%
2022/08/29	3.6	39.36	0	0.00	39.40	3.6	11,903	0.03%
2022/08/26	0	0.00	4.1	40.53	40.45	-4.1	11,929	-0.03%
2022/08/25	1	40.10	0	0.00	40.35	1	11,897	0.01%
2022/08/24	0	0.00	14	40.25	40.15	-14	11,867	-0.12%
2022/08/23	2	39.73	2	39.80	39.85	0	11,826	0.00%
2022/08/22	1	40.10	0	0.00	40.15	1	11,853	0.01%
2022/08/19	4	40.69	1.1	40.65	40.65	2.9	11,942	0.02%
2022/08/18	4	40.79	4	40.69	40.65	0	11,930	0.00%
2022/08/17	10	39.72	2	39.80	39.55	8	11,527	0.07%
2022/08/16	8	39.25	5	39.27	39.20	3	11,415	0.03%
2022/08/15	45	39.90	12	39.95	39.90	33	11,331	0.29%
2022/08/12	1	37.55	9	38.46	39.15	-8	10,931	-0.07%
2022/08/11	2	35.70	4	35.61	35.70	-2	10,485	-0.02%
2022/08/10	1	35.20	1	35.55	35.20	0	10,598	0.00%
2022/08/09	1	35.00	0	0.00	35.15	1	10,671	0.01%
2022/08/08	5	35.20	3	35.02	35.40	2	10,751	0.02%
2022/08/05	1	34.75	0	0.00	34.90	1	10,838	0.01%
2022/08/03	2	34.83	3	34.37	34.50	-1	11,353	-0.01%
2022/08/02	5	35.40	4	35.04	35.10	1	11,533	0.01%
2022/08/01	1	35.95	9	35.78	36.20	-8	11,541	-0.07%
2022/07/29	5	34.80	2	34.93	34.90	3	11,473	0.03%
2022/07/28	1	35.20	0	0.00	34.90	1	11,664	0.01%
2022/07/26	1	35.55	0	0.00	35.10	1	12,006	0.01%
2022/07/25	11	35.50	0	0.00	36.00	11	12,154	0.09%
2022/07/22	1	35.20	2	34.93	34.90	-1	12,173	-0.01%
2022/07/21	1	34.55	1	34.75	35.05	0	12,496	0.00%
2022/07/20	0.3	34.45	5	34.61	34.85	-4.8	13,085	-0.04%
2022/07/19	15	35.95	4	36.04	36.05	11	13,222	0.08%
2022/07/18	1	34.90	2	34.70	35.10	-1	13,270	-0.01%
2022/07/15	2	33.85	1	33.95	33.95	1	13,581	0.01%
2022/07/14	1	33.70	5	33.65	34.35	-4	14,020	-0.03%
2022/07/13	0	0.00	1	33.80	33.80	-1	14,450	-0.01%
2022/07/12	2	34.18	1	34.05	33.80	1	15,070	0.01%
2022/07/11	1	34.65	0	0.00	34.75	1	16,432	0.01%
2022/07/08	2	35.10	0	0.00	35.20	2	17,518	0.01%
2022/07/07	1	33.15	1	34.05	34.15	0	17,960	0.00%
2022/07/06	4	33.38	2	33.20	33.20	2	18,262	0.01%
2022/07/05	2	34.38	2	34.30	34.30	0	18,742	0.00%
2022/07/04	1	33.60	3	33.32	33.40	-2	19,064	-0.01%
2022/07/01	0	0.00	1	33.15	33.10	-1	19,182	-0.01%
2022/06/30	3.1	34.42	3	33.90	33.85	0.1	19,088	0.00%
2022/06/29	1	35.05	1	35.55	35.25	0	19,044	0.00%
2022/06/28	1	35.40	1	35.70	35.55	0	19,123	0.00%
2022/06/27	1	36.30	0	0.00	36.25	1	19,247	0.01%
2022/06/23	0.1	35.00	0	0.00	34.90	0.1	19,826	0.00%
2022/06/22	1	35.40	0	0.00	35.30	1	19,939	0.01%
2022/06/21	0.1	37.05	6	36.89	37.10	-5.9	20,052	-0.03%
2022/06/20	11	36.55	16	35.77	35.40	-5	20,063	-0.02%
2022/06/17	5	38.16	23	37.98	38.05	-18	20,080	-0.09%
2022/06/16	17	39.00	0	0.00	38.55	17	20,302	0.08%
2022/06/15	10	40.10	3	40.37	40.05	7	20,177	0.03%
2022/06/14	5	40.18	2	40.28	40.10	3	20,186	0.01%
2022/06/13	2	41.85	0	0.00	41.55	2	20,189	0.01%
2022/06/10	4	42.93	0	0.00	43.05	4	20,320	0.02%
2022/06/09	2.1	43.43	5	43.45	43.50	-2.9	20,501	-0.01%
2022/06/07	2	43.40	2	43.53	43.60	0	21,127	0.00%
2022/06/06	1	43.50	0	0.00	43.50	1	21,937	0.00%
2022/06/02	7	43.04	0	0.00	43.05	7	23,276	0.03%
2022/06/01	0	0.00	1	43.45	43.50	-1	24,187	0.00%
2022/05/31	1	43.40	2	43.50	43.40	-1	24,685	0.00%
2022/05/30	1	44.05	0	0.00	43.95	1	25,052	0.00%
2022/05/27	3	43.27	0	0.00	43.30	3	25,972	0.01%
2022/05/26	1	43.70	0	0.00	43.10	1	27,434	0.00%
2022/05/24	2	44.83	5	44.30	44.10	-3	28,713	-0.01%
2022/05/23	0	0.00	2	44.58	44.75	-2	29,280	-0.01%
2022/05/19	13	42.58	2	42.90	42.80	11	32,307	0.03%
2022/05/18	2	44.30	3	44.50	44.35	-1	32,193	0.00%
2022/05/16	1	43.60	1	44.45	43.40	0	32,550	0.00%
2022/05/13	3	43.93	24	44.05	44.05	-21	32,778	-0.06%
2022/05/12	29	44.21	13	43.41	43.20	16	32,971	0.05%
2022/05/11	7	44.43	6	44.52	44.20	1	33,247	0.00%
2022/05/10	11	42.69	2	42.65	43.25	9	33,356	0.03%
2022/05/09	1	44.40	0	0.00	43.70	1	33,675	0.00%
2022/05/06	4	44.80	3	44.88	45.00	1	33,997	0.00%
2022/05/05	0	0.00	3	45.77	45.90	-3	34,340	-0.01%
2022/05/04	6	44.47	1	44.40	44.25	5	34,184	0.01%
2022/05/03	1	43.80	15	44.64	44.80	-14	34,135	-0.04%
2022/04/29	5.2	44.36	8	44.52	44.40	-2.8	34,173	-0.01%
2022/04/28	17	44.62	2	44.95	44.40	15	34,662	0.04%
2022/04/27	3	44.43	1	44.50	44.40	2	34,657	0.01%
2022/04/26	7	46.94	5	46.14	46.20	2	34,331	0.01%
2022/04/25	14	48.58	3	48.85	48.50	11	33,674	0.03%
2022/04/22	20	50.72	12	50.35	50.20	8	33,346	0.02%
2022/04/21	15	50.92	0	0.00	50.60	15	33,109	0.05%
2022/04/20	9	52.94	6.5	53.11	52.20	2.5	32,891	0.01%
2022/04/19	7.5	53.81	9	53.46	53.90	-1.5	32,581	0.00%
2022/04/18	9.1	53.91	16	54.05	53.00	-6.9	32,184	-0.02%
2022/04/15	45.2	55.83	35	55.59	55.00	10.2	31,634	0.03%
2022/04/14	22.1	53.80	33	54.18	54.00	-10.9	30,359	-0.04%
2022/04/13	1	52.60	24	52.87	53.00	-23	29,278	-0.08%
2022/04/12	6	52.00	17	52.38	51.70	-11	28,859	-0.04%
2022/04/11	4	51.45	1.2	51.77	51.70	2.8	28,640	0.01%
2022/04/08	1	49.00	11	49.76	51.00	-10	28,184	-0.04%
2022/04/07	4	49.18	4	49.18	48.75	0	27,881	0.00%
2022/04/01	3	48.80	1	49.35	49.50	2	27,704	0.01%
2022/03/31	0	0.00	1	49.40	49.00	-1	27,783	0.00%
2022/03/30	0	0.00	3	49.28	49.35	-3	27,849	-0.01%
2022/03/29	7	49.15	0	0.00	49.00	7	27,771	0.03%
2022/03/28	10	49.60	2	49.93	49.95	8	27,694	0.03%
2022/03/25	7	52.10	7	51.86	52.20	0	27,615	0.00%
2022/03/24	0	0.00	2	51.70	51.70	-2	27,879	-0.01%
2022/03/23	3	50.40	1	50.40	51.20	2	28,176	0.01%
2022/03/22	3	50.97	9.3	51.04	50.90	-6.3	28,074	-0.02%
2022/03/21	9	50.73	4	50.68	50.20	5	27,802	0.02%
2022/03/18	2	49.33	2	49.43	49.40	0	27,719	0.00%
2022/03/16	8	48.73	3	49.10	48.65	5	28,087	0.02%
2022/03/15	14	48.71	3	48.85	48.40	11	27,987	0.04%
2022/03/14	23	50.15	3	49.93	50.30	20	28,451	0.07%
2022/03/11	6	50.28	9	50.00	49.90	-3	28,866	-0.01%
2022/03/10	136	49.74	125	49.35	49.75	11	28,819	0.04%	大買/大賣/
2022/03/09	83	49.55	101	49.62	49.45	-18	28,546	-0.06%	大賣/
2022/03/08	26	51.83	21	52.45	50.10	5	27,909	0.02%
2022/03/07	29	53.16	21.6	52.99	52.70	7.4	26,610	0.03%
2022/03/04	10	53.57	15.1	53.50	53.30	-5.1	25,975	-0.02%
2022/03/03	22.1	53.54	91.3	53.44	53.70	-69.3	25,921	-0.27%
2022/03/02	13	53.48	32	53.84	53.30	-19	26,163	-0.07%
2022/03/01	46	54.05	45	54.24	53.10	1	25,806	0.00%
2022/02/25	25.3	51.67	13	51.96	52.40	12.3	25,171	0.05%
2022/02/24	11.7	50.67	6	50.02	50.00	5.7	24,996	0.02%
2022/02/23	34	52.61	6	52.08	52.20	28	24,477	0.11%
2022/02/22	223.5	52.97	189	51.65	51.50	34.5	24,043	0.14%	大買/大賣/
2022/02/21	36	52.81	16	52.11	53.00	20	22,923	0.09%
2022/02/18	13	49.17	11	48.62	49.35	2	21,290	0.01%
2022/02/17	5	48.50	18	48.85	48.70	-13	21,620	-0.06%
2022/02/16	13	48.81	13	49.11	48.60	0	21,735	0.00%
2022/02/15	4	49.45	8	49.32	48.85	-4	22,306	-0.02%
2022/02/14	9	48.81	14	49.01	49.00	-5	23,658	-0.02%
2022/02/11	9	49.27	11	49.18	49.00	-2	23,657	-0.01%
2022/02/10	8	49.11	7.2	49.09	49.05	0.8	24,768	0.00%
2022/02/09	3	48.55	6	48.60	48.50	-3	26,164	-0.01%
2022/02/08	1	47.95	7.2	47.81	48.05	-6.2	25,747	-0.02%
2022/02/07	3	46.20	15.2	46.78	47.50	-12.2	25,531	-0.05%
2022/01/25	1	44.55	0	0.00	44.20	1	25,659	0.00%
2022/01/21	24	45.64	22.3	45.81	45.55	1.7	26,751	0.01%
2022/01/20	0	0.00	1	45.00	45.45	-1	26,341	0.00%
2022/01/19	0	0.00	1	44.00	43.70	-1	26,647	0.00%
2022/01/14	1	44.30	3	44.40	44.25	-2	27,100	-0.01%
2022/01/13	1	45.25	21	45.21	45.15	-20	27,489	-0.07%
2022/01/12	3	44.90	3	44.55	44.55	0	27,455	0.00%
2022/01/10	7	44.03	0	0.00	44.05	7	27,959	0.03%
2022/01/07	8	44.68	1	44.75	44.60	7	28,085	0.02%
2022/01/06	0	0.00	4	45.15	45.20	-4	28,276	-0.01%
2022/01/05	6	45.58	5	45.27	45.05	1	28,627	0.00%
2022/01/04	8.2	45.32	1	45.30	45.30	7.2	28,811	0.02%
2022/01/03	5	45.93	3	45.77	45.80	2	28,948	0.01%
2021/12/30	2	46.25	1	46.25	46.25	1	29,092	0.00%
2021/12/29	3	46.42	3	46.37	46.35	0	29,190	0.00%
2021/12/28	4	46.30	1	46.35	46.35	3	29,352	0.01%
2021/12/27	4	46.61	2	46.25	46.15	2	29,712	0.01%
2021/12/24	2.5	47.28	3	47.27	46.80	-0.5	29,868	0.00%
2021/12/23	3	47.43	7	47.41	47.35	-4	29,994	-0.01%
2021/12/22	0	0.00	9	47.73	47.45	-9	30,262	-0.03%
2021/12/21	9	47.54	9	47.69	47.90	0	30,252	0.00%
2021/12/20	1	48.70	14	48.74	48.75	-13	30,013	-0.04%
2021/12/17	2	48.05	28	48.13	47.65	-26	29,641	-0.09%
2021/12/16	0.1	47.00	2	46.88	47.10	-2	29,247	-0.01%
2021/12/15	1	46.95	20	47.15	47.00	-19	29,461	-0.06%
2021/12/14	14	47.06	2	46.75	46.70	12	29,633	0.04%
2021/12/13	1	47.75	5	48.02	47.90	-4	29,623	-0.01%
2021/12/10	2	47.35	4	47.05	47.00	-2	29,509	-0.01%
2021/12/09	1	47.75	4	47.49	47.30	-3	29,827	-0.01%
2021/12/08	9	48.31	0	0.00	47.60	9	30,311	0.03%
2021/12/07	2	47.53	13	47.48	47.95	-11	29,991	-0.04%
2021/12/06	7	46.42	4.7	46.71	46.20	2.3	29,525	0.01%
2021/12/03	7	46.44	10	46.37	46.20	-3	29,605	-0.01%
2021/12/02	5	46.41	14	46.34	46.30	-9	29,860	-0.03%
2021/12/01	2	46.38	1	46.15	46.20	1	29,959	0.00%
2021/11/30	17	46.30	1	46.05	46.05	16	30,063	0.05%
2021/11/29	6	46.31	17	46.36	46.20	-11	30,010	-0.04%
2021/11/26	25	47.69	8	47.83	47.75	17	30,027	0.06%
2021/11/25	43	47.77	21.7	47.51	47.65	21.3	29,704	0.07%
2021/11/24	25	47.16	11.2	47.03	47.05	13.8	29,565	0.05%
2021/11/23	6	45.91	7	45.84	45.65	-1	29,073	0.00%
2021/11/22	5	44.29	22	44.48	44.65	-17	29,884	-0.06%
2021/11/19	2	44.05	3	44.17	43.70	-1	30,030	0.00%
2021/11/18	16	44.94	8	44.76	44.55	8	30,294	0.03%
2021/11/17	4	45.50	2.3	45.50	45.05	1.7	30,370	0.01%
2021/11/16	7.7	45.84	1	45.45	45.45	6.7	30,546	0.02%
2021/11/15	4	46.91	1	47.40	46.75	3	30,484	0.01%
2021/11/12	17.4	48.58	11	49.04	48.30	6.4	31,117	0.02%
2021/11/11	29.2	48.55	51	49.35	49.40	-21.8	31,100	-0.07%
2021/11/10	16.5	46.76	8	46.79	46.75	8.5	30,032	0.03%
2021/11/09	49	47.00	42	47.23	46.90	7	30,377	0.02%
2021/11/08	31.3	45.31	85	45.93	46.35	-53.8	29,604	-0.18%
2021/11/05	1	42.15	0	0.00	42.15	1	28,942	0.00%
2021/11/04	1	42.15	23.1	42.35	42.55	-22.1	29,010	-0.08%
2021/11/03	2	41.70	18	41.59	41.75	-16	29,328	-0.05%
2021/11/02	15.1	40.46	17	40.42	40.30	-1.9	29,348	-0.01%
2021/11/01	44	41.88	32.2	41.41	41.10	11.8	29,188	0.04%
2021/10/29	0	0.00	13	45.03	44.15	-13	28,525	-0.05%
2021/10/28	6	44.94	0	0.00	44.95	6	28,490	0.02%
2021/10/27	4	44.96	11	45.03	45.10	-7	28,676	-0.02%
2021/10/26	9	45.28	5	45.80	45.15	4	28,861	0.01%
2021/10/25	5	45.15	10	45.10	45.15	-5	29,402	-0.02%
2021/10/22	17	46.09	15	45.17	45.05	2	30,261	0.01%
2021/10/21	7	46.26	21	45.84	46.30	-14	30,821	-0.05%
2021/10/20	12	44.67	4	44.60	44.55	8	31,203	0.03%
2021/10/19	1	44.50	3	44.50	44.50	-2	31,961	-0.01%
2021/10/18	7	45.35	0	0.00	45.00	7	33,279	0.02%
2021/10/15	0	0.00	2	44.90	44.90	-2	34,479	-0.01%
2021/10/14	0	0.00	4	44.70	44.75	-4	35,965	-0.01%
2021/10/13	10	44.75	66	44.60	44.60	-56	38,464	-0.15%
2021/10/12	2	44.63	11	44.70	44.60	-9	39,356	-0.02%
2021/10/08	15	44.47	3	44.75	44.55	12	40,508	0.03%
2021/10/07	0	0.00	1	44.55	44.65	-1	41,538	0.00%
2021/10/06	0	0.00	1	44.25	44.45	-1	43,305	0.00%
2021/10/05	0	0.00	3	44.03	44.90	-3	45,729	-0.01%
2021/10/04	0	0.00	8	45.00	44.20	-8	46,599	-0.02%
2021/10/01	18	45.21	1	45.00	45.10	17	47,959	0.04%
2021/09/30	4	45.44	4	45.88	45.85	0	49,915	0.00%
2021/09/29	1	45.00	1	45.15	45.00	0	51,403	0.00%
2021/09/28	1	45.35	0	0.00	45.00	1	53,570	0.00%
2021/09/27	6	45.69	11	45.43	45.30	-5	57,480	-0.01%
2021/09/24	5	46.00	0	0.00	45.70	5	62,167	0.01%
2021/09/23	6	46.08	3	46.20	45.80	3	69,601	0.00%
2021/09/22	5.3	45.46	10	45.75	45.75	-4.7	76,836	-0.01%
2021/09/17	6	47.88	4.1	47.90	47.75	1.9	80,788	0.00%
2021/09/16	6	48.76	5	49.25	48.40	1	82,968	0.00%
2021/09/15	12	48.61	6	48.63	48.75	6	83,489	0.01%
2021/09/14	15	49.22	9	49.39	49.30	6	84,968	0.01%
2021/09/13	10	49.84	23	50.16	50.50	-13	86,300	-0.02%
2021/09/10	19	48.86	16	48.75	48.75	3	86,105	0.00%
2021/09/09	2	47.55	11	47.86	47.90	-9	86,148	-0.01%
2021/09/08	2	47.90	2	48.13	47.05	0	86,592	0.00%
2021/09/07	4	49.80	6	48.90	48.35	-2	86,871	0.00%
2021/09/06	9	49.81	22	49.14	49.20	-13	86,924	-0.01%
2021/09/03	19	49.36	5	48.90	48.85	14	87,286	0.02%
2021/09/02	23	50.11	4	49.41	48.60	19	87,905	0.02%
2021/09/01	18	50.49	17	50.60	50.20	1	88,583	0.00%
2021/08/31	10	50.00	6	50.32	50.60	4	88,670	0.00%
2021/08/30	4	49.98	4.1	50.43	49.95	-0.1	89,428	0.00%
2021/08/27	10	48.95	28	49.20	50.20	-18	90,186	-0.02%
2021/08/26	30	50.85	11	49.92	49.00	19	90,929	0.02%
2021/08/25	3	47.87	8	48.14	48.10	-5	92,275	-0.01%
2021/08/24	3	47.70	11	47.60	48.35	-8	93,545	-0.01%
2021/08/23	11	47.69	4	47.81	47.70	7	96,102	0.01%
2021/08/20	30	46.12	22	46.30	46.00	8	97,374	0.01%
2021/08/19	64	47.51	90	47.18	46.55	-26	98,081	-0.03%
2021/08/18	20.3	46.05	29	46.70	48.55	-8.7	98,353	-0.01%
2021/08/17	15.2	48.25	25	48.96	47.00	-9.9	97,910	-0.01%
2021/08/16	25	51.05	34	50.58	50.40	-9	97,863	-0.01%
2021/08/13	79	52.31	52	52.89	52.30	27	98,613	0.03%
2021/08/12	10	52.01	34	53.01	53.50	-24	99,398	-0.02%
2021/08/11	39	51.84	22	52.41	50.90	17	100,420	0.02%
2021/08/10	16	51.33	2	51.25	50.90	14	99,818	0.01%
2021/08/09	27	52.33	8	52.06	51.50	19	101,040	0.02%
2021/08/06	3	51.57	12	51.02	51.00	-9	102,182	-0.01%
2021/08/05	11.1	51.06	16	51.29	50.90	-5	103,966	0.00%
2021/08/04	12	52.50	5	53.60	52.20	7	105,230	0.01%
2021/08/03	14	53.28	3	53.47	53.50	11	108,385	0.01%
2021/08/02	59	52.63	59	52.71	54.10	0	110,971	0.00%
2021/07/30	3.3	53.10	8.3	54.06	52.00	-5	111,955	0.00%
2021/07/29	13	52.95	21	52.60	53.60	-8	113,192	-0.01%
2021/07/28	74.3	52.29	74	51.66	51.30	0.3	114,079	0.00%
2021/07/27	49.1	52.08	46	53.08	51.60	3.1	115,128	0.00%
2021/07/26	220.2	53.28	195	53.52	52.80	25.2	116,132	0.02%	大買/大賣/
2021/07/23	109.1	55.98	127.1	54.68	55.20	-18	116,839	-0.02%	大買/大賣/
2021/07/22	54.2	55.08	52	55.63	53.60	2.2	116,605	0.00%
2021/07/21	86	59.17	78	59.15	56.50	8	116,067	0.01%
2021/07/20	100	59.30	102	59.84	58.40	-2	115,458	0.00%	大賣/
2021/07/19	172	59.95	142.2	60.26	60.00	29.8	115,103	0.03%	大買/大賣/
2021/07/16	124.3	58.43	117	59.00	58.30	7.3	115,684	0.01%	大買/大賣/
2021/07/15	236	57.89	231	56.19	58.50	5	116,177	0.00%	大買/大賣/
2021/07/14	115.1	55.08	122	55.80	54.40	-7	116,278	-0.01%	大買/大賣/
2021/07/13	87.2	58.68	110.1	59.19	56.30	-22.9	116,504	-0.02%	大賣/
2021/07/12	93.1	59.47	88.1	60.40	59.60	5	116,141	0.00%
2021/07/09	121.5	57.28	119	57.01	56.90	2.5	114,318	0.00%	大買/大賣/
2021/07/08	137	57.58	132	57.93	58.00	5	115,233	0.00%	大買/大賣/
2021/07/07	84.1	58.52	62.2	58.27	57.10	21.9	114,284	0.02%
2021/07/06	26	60.55	36	60.24	59.50	-10	113,346	-0.01%
2021/07/05	93	61.40	38	61.51	60.50	55	112,774	0.05%
2021/07/02	135.1	61.37	122	61.03	59.90	13.1	112,517	0.01%	大買/大賣/
2021/07/01	103.1	60.28	60	59.95	60.30	43.1	110,796	0.04%	大買/
2021/06/30	381.1	61.16	717	60.59	59.50	-336	106,551	-0.32%	大買/大賣/鉅額交易
2021/06/29	2,601	57.83	2,118.2	57.82	57.90	482.8	99,335	0.49%	大買/大賣/鉅額交易
2021/06/28	87	51.41	169.1	51.14	52.70	-82.1	92,252	-0.09%	大賣/
2021/06/25	88.2	48.59	95	48.44	47.95	-6.8	88,275	-0.01%
2021/06/24	21	47.04	19	47.13	46.50	2	86,098	0.00%
2021/06/23	57	47.14	66	48.19	45.80	-9	85,332	-0.01%
2021/06/22	65	47.37	32	47.16	48.00	33	83,604	0.04%
2021/06/21	10	44.40	2	44.05	43.80	8	81,795	0.01%
2021/06/18	2	45.60	2	45.63	45.50	0	81,400	0.00%
2021/06/17	3	46.10	12	46.32	45.95	-9	80,959	-0.01%
2021/06/16	11	46.90	30	46.84	45.75	-19	80,404	-0.02%
2021/06/15	14	46.09	12	46.65	47.05	2	79,901	0.00%
2021/06/11	22	46.29	9	46.22	45.95	13	79,516	0.02%
2021/06/10	38	45.54	6	45.11	46.55	32	79,163	0.04%
2021/06/09	30	46.55	10	46.21	45.75	20	78,380	0.03%
2021/06/08	10	48.15	9	48.11	47.80	1	77,628	0.00%
2021/06/07	19	46.97	16	47.92	47.60	3	77,228	0.00%
2021/06/04	30	49.40	13.2	49.21	48.60	16.9	76,205	0.02%
2021/06/03	9	49.37	31	49.71	48.80	-22	75,253	-0.03%
2021/06/02	54	49.16	56	49.71	49.05	-2	74,534	0.00%
2021/06/01	26	47.38	20	47.17	47.90	6	72,757	0.01%
2021/05/31	83	47.55	55	47.39	46.00	28	72,920	0.04%
2021/05/28	1	43.80	31.4	44.62	44.95	-30.4	70,381	-0.04%
2021/05/27	18	41.34	13	41.35	40.90	5	69,091	0.01%
2021/05/26	10	40.30	9	40.46	40.70	1	68,443	0.00%
2021/05/25	7	39.59	1	40.65	39.75	6	67,979	0.01%
2021/05/24	9	40.67	8	40.56	40.20	1	67,863	0.00%
2021/05/21	34	39.73	41.1	39.72	40.30	-7.1	67,958	-0.01%
2021/05/20	28	40.71	25	39.41	39.50	3	66,983	0.00%
2021/05/19	87	41.15	77	41.37	41.50	10	65,721	0.02%
2021/05/18	22.1	36.82	5	37.32	37.75	17.1	64,142	0.03%
2021/05/17	7	34.21	23	34.51	34.35	-16	63,937	-0.03%
2021/05/14	9.1	37.94	26.3	38.98	37.40	-17.3	62,629	-0.03%
2021/05/13	47.1	39.73	59	39.98	39.35	-12	60,892	-0.02%
2021/05/12	44	45.11	33	44.98	43.70	11	58,931	0.02%
2021/05/11	71	51.15	65	50.35	48.55	6	57,459	0.01%
2021/05/10	51	51.90	62	51.63	53.00	-11	54,145	-0.02%
2021/05/07	54	49.45	25	48.70	49.40	29	51,262	0.06%
2021/05/06	95	48.66	112	48.68	49.45	-17	49,859	-0.03%	大賣/
2021/05/05	40	46.10	55	45.14	45.95	-15	48,126	-0.03%
2021/05/04	48	45.76	20	46.98	43.70	28	46,697	0.06%
2021/05/03	76	49.54	26.6	49.64	48.45	49.4	45,015	0.11%
2021/04/29	64	48.38	45	48.20	48.00	19	43,382	0.04%
2021/04/28	23	47.25	22	46.62	46.45	1	41,922	0.00%
2021/04/27	41	48.20	29.2	48.12	47.85	11.8	41,642	0.03%
2021/04/26	23	48.02	29	48.33	48.70	-6	40,781	-0.01%
2021/04/23	193.8	46.79	185	46.57	45.70	8.8	39,893	0.02%	大買/大賣/
2021/04/22	85.5	50.81	128.1	50.85	48.30	-42.6	38,942	-0.11%	大賣/
2021/04/21	180	46.58	145	47.14	48.00	35	35,741	0.10%	大買/大賣/
2021/04/20	37	45.26	531	45.72	46.50	-494	34,540	-1.43%	大賣/鉅額交易
2021/04/19	520	46.03	27.8	45.55	46.05	492.2	33,267	1.48%	大買/鉅額交易
2021/04/16	40	41.53	40	41.59	41.90	0	31,918	0.00%
2021/04/15	42	40.41	31	40.52	40.15	11	30,497	0.04%
2021/04/14	40	40.38	54.4	40.48	39.95	-14.4	30,141	-0.05%
2021/04/13	31.1	40.10	22	39.78	39.55	9.1	28,521	0.03%
2021/04/12	10.5	40.46	37	40.62	40.80	-26.5	28,017	-0.09%
2021/04/09	27.1	39.34	48.7	38.78	38.50	-21.6	26,927	-0.08%
2021/04/08	102	40.12	591	38.76	39.35	-489	26,031	-1.88%	大買/大賣/鉅額交易
2021/04/07	568	37.73	72	36.72	37.85	496	24,214	2.05%	大買/鉅額交易
2021/04/06	2	34.13	15	34.03	34.45	-13	22,297	-0.06%
2021/04/01	25	31.31	15	31.41	31.35	10	22,073	0.05%
2021/03/31	24	31.35	8	31.31	31.35	16	22,107	0.07%
2021/03/30	5	30.70	45	30.67	31.10	-40	21,953	-0.18%
2021/03/29	3	30.45	4	30.45	30.50	-1	22,022	0.00%
2021/03/26	30	29.65	0	0.00	29.80	30	23,036	0.13%
2021/03/25	1	29.45	1	29.55	29.65	0	23,726	0.00%
2021/03/24	14	29.57	0	0.00	29.40	14	24,143	0.06%
2021/03/23	2	29.85	0	0.00	29.90	2	24,409	0.01%
2021/03/22	10	29.30	20	29.60	29.70	-10	24,926	-0.04%
2021/03/19	11	29.35	0	0.00	29.35	11	25,487	0.04%
2021/03/18	2	29.70	3	29.80	29.75	-1	25,978	0.00%
2021/03/17	3	29.75	30	29.70	29.70	-27	26,973	-0.10%
2021/03/16	38.5	29.45	4	30.00	29.55	34.5	28,297	0.12%
2021/03/15	2	30.35	0	0.00	30.35	2	28,818	0.01%
2021/03/12	21	30.08	26	30.38	30.60	-5	29,225	-0.02%
2021/03/11	2	30.68	44	30.76	30.60	-42	30,507	-0.14%
2021/03/10	30	30.28	5	30.25	30.40	25	31,505	0.08%
2021/03/09	38	30.49	43	30.64	30.35	-5	32,527	-0.02%
2021/03/08	9	30.13	3	29.55	29.55	6	32,658	0.02%
2021/03/05	21	31.01	6	30.53	30.20	15	32,969	0.05%
2021/03/04	71	32.89	168	33.10	32.80	-97	33,058	-0.29%	大賣/
2021/03/03	11	31.40	51	31.48	31.60	-40	32,025	-0.12%
2021/03/02	37	31.04	1	31.90	30.45	36	33,205	0.11%
2021/02/26	45	31.54	37	31.36	31.20	8	33,433	0.02%
2021/02/25	35	31.02	0	0.00	30.90	35	33,046	0.11%
2021/02/24	4.5	30.15	42	30.63	30.35	-37.5	33,029	-0.11%
2021/02/23	22	30.80	13	30.80	30.85	9	32,714	0.03%
2021/02/22	45	29.22	14	29.44	29.45	31	32,028	0.10%
2021/02/19	20	27.78	0	0.00	28.20	20	31,837	0.06%
2021/02/18	11	27.63	10.1	27.80	27.85	1	31,859	0.00%
2021/02/17	1.1	26.38	20	26.34	27.65	-19	31,818	-0.06%
2021/02/05	12	25.39	32	25.40	25.50	-20	31,545	-0.06%
2021/02/04	2	25.93	4	25.94	25.90	-2	31,699	-0.01%
2021/02/03	38	26.03	22	25.66	25.70	16	31,928	0.05%
2021/02/02	33	25.97	33	26.25	26.45	0	32,400	0.00%
2021/02/01	39	26.02	44	26.18	26.20	-5	32,775	-0.02%
2021/01/29	0	0.00	23	25.13	25.10	-23	33,013	-0.07%
2021/01/28	0	0.00	14	25.40	25.40	-14	33,332	-0.04%
2021/01/27	12	26.26	13	25.80	25.80	-1	33,894	0.00%
2021/01/26	7	26.51	15	26.78	26.80	-8	35,106	-0.02%
2021/01/25	23	26.81	23	26.82	27.15	0	35,725	0.00%
2021/01/22	26	25.47	11	25.54	25.90	15	36,213	0.04%
2021/01/21	10.4	26.07	3	25.95	25.90	7.4	36,365	0.02%
2021/01/20	8	26.18	52	25.50	25.85	-44	37,058	-0.12%
2021/01/19	12	27.44	3	27.20	27.10	9	36,744	0.02%
2021/01/18	3	27.20	1	27.30	27.45	2	36,641	0.01%
2021/01/15	8	28.05	11	27.89	27.95	-3	36,487	-0.01%
2021/01/14	5	28.76	3	28.95	28.65	2	36,265	0.01%
2021/01/13	28	28.65	16	28.52	28.65	12	36,306	0.03%
2021/01/12	50	30.28	1	29.95	29.65	49	35,776	0.14%
2021/01/11	34	30.46	32	30.80	30.85	2	35,532	0.01%
2021/01/08	51	30.60	13	30.80	30.85	38	35,398	0.11%
2021/01/07	22	30.32	20	30.34	30.80	2	35,250	0.01%
2021/01/06	5	30.54	33	30.82	29.90	-28	34,962	-0.08%
2021/01/05	0	0.00	0.1	30.95	30.90	-0.1	35,339	0.00%
2021/01/04	48	30.98	11	30.86	31.00	37	35,400	0.10%
2020/12/31	39	30.62	53.4	30.89	31.30	-14.4	35,206	-0.04%
2020/12/30	33	31.33	13	31.09	30.95	20	34,896	0.06%
2020/12/29	7	31.12	66	30.93	31.00	-59	34,474	-0.17%
2020/12/28	15	30.28	7	30.35	30.25	8	34,001	0.02%
2020/12/25	51	30.72	11	30.87	30.65	40	33,585	0.12%
2020/12/24	5	31.35	5	31.17	31.10	0	33,198	0.00%
2020/12/23	5	30.80	29	31.24	31.25	-24	32,986	-0.07%
2020/12/22	43	31.83	13	31.90	30.85	30	32,667	0.09%
2020/12/21	8	32.43	43	32.54	32.40	-35	31,440	-0.11%
2020/12/18	105	32.00	76	31.84	31.85	29	30,695	0.09%	大買/
2020/12/17	6	31.88	14	31.68	32.00	-8	30,285	-0.03%
2020/12/16	0	0.00	15	31.53	32.00	-15	29,947	-0.05%
2020/12/15	10	31.20	48	31.48	30.95	-38	29,343	-0.13%
2020/12/14	2	31.20	9	31.18	30.90	-7	28,754	-0.02%
2020/12/11	62	32.08	57	32.03	31.35	5	28,210	0.02%
2020/12/10	34	33.02	23	33.03	32.10	11	27,234	0.04%
2020/12/09	13	31.90	10	31.84	32.00	3	25,915	0.01%
2020/12/08	36	30.97	57	31.15	31.10	-21	25,320	-0.08%
2020/12/07	56	31.56	56.4	31.78	31.00	-0.4	24,861	0.00%
2020/12/04	27	30.66	109	30.04	30.60	-82	23,494	-0.35%	大賣/
2020/12/03	77	29.43	52	29.19	29.20	25	22,316	0.11%
2020/12/02	3	28.02	1	27.90	27.80	2	21,321	0.01%
2020/12/01	75	27.75	43.4	27.62	27.95	31.6	20,950	0.15%
2020/11/30	18	28.21	41.8	28.13	28.10	-23.8	20,195	-0.12%
2020/11/27	7	26.59	18.1	26.52	26.85	-11.1	19,182	-0.06%
2020/11/26	115	25.91	31.1	25.81	26.35	83.9	18,505	0.45%	大買/
2020/11/25	30	24.48	40	24.31	24.85	-10	16,813	-0.06%
2020/11/24	30	23.85	0	0.00	23.75	30	16,303	0.18%
2020/11/23	13	23.45	9	23.99	24.30	4	16,140	0.02%
2020/11/20	6	23.78	2	23.80	23.75	4	15,843	0.03%
2020/11/19	6	23.98	0	0.00	24.05	6	15,636	0.04%
2020/11/18	0	0.00	1	24.80	24.60	-1	15,415	-0.01%
2020/11/17	8	24.63	0	0.00	24.65	8	15,220	0.05%
2020/11/16	8	23.99	1	24.20	24.15	7	15,186	0.05%
2020/11/13	3	24.35	5	24.47	24.15	-2	15,049	-0.01%
2020/11/12	3	24.40	1	24.35	24.75	2	14,918	0.01%
2020/11/11	0	0.00	30.5	24.70	24.65	-30.5	14,680	-0.21%
2020/11/10	6	25.03	19	25.35	24.90	-13	14,494	-0.09%
2020/11/09	4	24.83	3	24.48	24.85	1	13,952	0.01%
2020/11/06	1.1	24.13	13	24.35	24.10	-11.9	13,465	-0.09%
2020/11/05	2	23.93	8	24.12	23.85	-6	13,083	-0.05%
2020/11/04	34	24.25	23	24.06	24.50	11	12,721	0.09%
2020/11/03	34	24.00	47	24.04	24.10	-13	12,087	-0.11%
2020/11/02	57.5	22.78	55	22.80	23.15	2.5	10,669	0.02%
2020/10/30	8	22.19	30	22.21	21.90	-22	9,912	-0.22%
2020/10/29	16	22.94	2	23.00	22.65	14	9,077	0.15%
2020/10/28	117	22.87	209	22.79	22.90	-92	8,635	-1.07%	大買/大賣/
2020/10/27	13	21.49	1	21.00	21.50	12	7,762	0.15%
2020/10/26	2.1	21.07	3	21.10	21.05	-0.9	7,681	-0.01%
2020/10/22	1	20.90	6	20.79	20.65	-5	7,590	-0.07%
2020/10/21	2	20.95	2	21.48	21.30	0	7,424	0.00%
2020/10/20	5	20.30	0	0.00	20.35	5	7,186	0.07%
2020/10/14	1	22.10	42	22.06	22.00	-41	6,894	-0.59%
2020/10/13	13	22.30	8	22.54	22.30	5	6,791	0.07%
2020/10/12	0	0.00	1	21.45	22.00	-1	6,033	-0.02%
2020/10/06	0	0.00	2	20.00	19.90	-2	5,832	-0.03%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/30	1	19.65	2	19.65	19.65	-1	5,996	-0.02%
2020/09/24	1	19.60	0	0.00	19.10	1	6,006	0.02%
2020/09/22	1	20.20	1	20.50	20.20	0	5,992	0.00%
2020/09/21	2	20.68	0	0.00	20.65	2	6,179	0.03%
2020/09/16	2	20.38	0	0.00	20.60	2	7,068	0.03%
2020/09/15	2	20.43	0	0.00	20.50	2	7,356	0.03%
2020/09/14	27	20.81	62	20.62	20.70	-35	7,588	-0.46%
2020/09/11	9	21.34	0	0.00	21.40	9	7,495	0.12%
2020/09/10	11	22.76	0	0.00	22.90	11	7,258	0.15%
2020/09/09	50	22.76	1	22.80	22.85	49	7,234	0.68%
2020/09/07	15	22.18	0	0.00	22.45	15	7,304	0.21%
2020/09/04	0	0.00	15.1	21.57	21.65	-15.1	7,277	-0.21%
2020/09/03	2	22.23	0	0.00	22.10	2	7,259	0.03%
2020/09/02	18	22.32	0	0.00	22.40	18	7,250	0.25%
2020/08/31	1	21.25	0	0.00	21.25	1	7,149	0.01%
2020/08/28	11	21.31	11	21.48	21.25	0	7,154	0.00%
2020/08/27	18	21.20	0	0.00	21.00	18	7,174	0.25%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/24	0	0.00	5	21.29	21.45	-5	7,229	-0.07%
2020/08/21	1	21.35	1	21.20	21.35	0	7,316	0.00%
2020/08/20	7	20.12	0	0.00	20.55	7	7,288	0.10%
2020/08/19	2	20.85	6.1	21.00	20.85	-4.1	7,141	-0.06%
2020/08/17	6	21.24	0	0.00	21.35	6	7,102	0.08%
2020/08/14	3	21.58	0	0.00	21.60	3	7,079	0.04%
2020/08/13	6	21.79	0	0.00	21.80	6	7,062	0.08%
2020/08/12	2	22.08	0	0.00	22.10	2	7,016	0.03%
2020/08/11	23	22.97	1	22.85	22.20	22	6,987	0.31%
2020/08/10	5	22.44	0	0.00	22.50	5	6,916	0.07%
2020/08/07	3	22.28	0	0.00	22.25	3	6,928	0.04%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/08/05	1	22.70	0	0.00	22.70	1	6,924	0.01%
2020/08/04	0	0.00	4	22.75	22.80	-4	6,921	-0.06%
2020/08/03	3	22.78	0	0.00	22.65	3	6,994	0.04%
2020/07/31	1	23.25	0	0.00	23.25	1	6,990	0.01%
2020/07/29	2	22.60	0	0.00	22.50	2	7,039	0.03%
2020/07/28	3	22.03	0	0.00	22.00	3	7,185	0.04%
2020/07/27	6	23.08	0	0.00	22.65	6	7,211	0.08%
2020/07/24	3	23.97	2	24.20	23.80	1	7,190	0.01%
2020/07/23	3	24.32	10	24.30	24.25	-7	7,201	-0.10%
2020/07/22	2	24.43	0	0.00	24.60	2	7,312	0.03%
2020/07/21	1	24.45	0	0.00	24.60	1	7,340	0.01%
2020/07/17	2	24.63	0	0.00	24.60	2	7,342	0.03%
2020/07/15	5	24.99	0	0.00	25.05	5	7,408	0.07%
2020/07/14	2	25.90	0	0.00	25.80	2	7,402	0.03%
2020/07/13	1	26.00	0	0.00	26.00	1	7,330	0.01%
2020/07/10	5	26.85	4	27.05	26.70	1	7,282	0.01%
2020/07/09	1	27.40	0	0.00	27.30	1	7,226	0.01%
2020/07/07	3	26.80	4	26.90	26.80	-1	7,175	-0.01%
2020/07/06	1	26.85	0	0.00	26.90	1	7,267	0.01%
2020/07/03	3	26.60	0	0.00	26.85	3	7,334	0.04%
2020/07/02	6	27.00	0	0.00	26.95	6	7,345	0.08%
2020/07/01	3	27.23	3	27.05	27.10	0	7,375	0.00%
2020/06/30	11	26.67	0	0.00	27.10	11	7,451	0.15%
2020/06/29	6	25.81	2	25.83	26.35	4	7,246	0.06%
2020/06/24	4	25.65	2	25.90	26.05	2	6,930	0.03%
2020/06/23	3	25.25	4	25.34	25.40	-1	6,650	-0.02%
2020/06/22	9	25.59	2	26.10	25.25	7	6,309	0.11%
2020/06/19	2	26.25	0	0.00	26.00	2	6,023	0.03%
2020/06/18	3	26.98	0	0.00	26.95	3	5,733	0.05%
2020/06/15	2	28.15	1	28.30	27.15	1	5,907	0.02%
2020/06/12	2	27.05	0	0.00	27.90	2	5,817	0.03%
2020/06/11	4	27.70	1	27.90	27.55	3	5,802	0.05%
2020/06/08	0	0.00	3	27.35	27.40	-3	5,930	-0.05%
2020/06/05	1	27.85	0	0.00	27.70	1	5,995	0.02%
2020/06/04	2	27.70	2	27.78	27.80	0	6,053	0.00%
2020/06/03	0	0.00	1	27.30	27.40	-1	6,053	-0.02%
2020/06/01	0	0.00	1	26.70	26.70	-1	6,069	-0.02%
2020/05/29	3	27.40	0	0.00	26.85	3	6,065	0.05%
2020/05/28	2	27.85	0	0.00	27.45	2	6,074	0.03%
2020/05/26	1	27.20	0	0.00	27.30	1	6,171	0.02%
2020/05/25	0	0.00	5	26.90	27.00	-5	6,216	-0.08%
2020/05/22	0	0.00	10	27.18	27.00	-10	6,212	-0.16%
2020/05/21	0	0.00	2	26.65	26.95	-2	6,149	-0.03%
2020/05/19	2	25.95	0	0.00	25.80	2	6,072	0.03%
2020/05/14	11	26.15	0	0.00	25.80	11	6,044	0.18%
2020/05/12	5	26.77	0	0.00	26.80	5	6,009	0.08%
2020/05/11	5	27.60	5	27.60	27.50	0	5,945	0.00%
2020/05/08	1	27.05	0	0.00	26.95	1	5,899	0.02%
2020/05/05	6	27.30	5	27.30	27.40	1	5,752	0.02%
2020/05/04	5	27.35	6	27.38	27.50	-1	5,677	-0.02%
2020/04/28	2	26.35	0	0.00	26.30	2	5,407	0.04%
2020/04/24	0	0.00	1	25.65	25.40	-1	5,347	-0.02%
2020/04/23	0	0.00	1	25.75	25.20	-1	5,316	-0.02%
2020/04/22	2	25.15	0	0.00	25.50	2	5,315	0.04%
2020/04/16	0	0.00	1	25.65	25.70	-1	5,325	-0.02%
2020/04/15	2	25.88	1	26.05	26.15	1	5,295	0.02%
2020/04/13	1	25.35	0	0.00	25.25	1	5,238	0.02%
2020/04/10	2	25.50	2	25.70	25.40	0	5,271	0.00%
2020/04/08	1	24.50	0	0.00	24.80	1	5,172	0.02%
2020/04/07	1	24.40	0	0.00	24.10	1	5,091	0.02%
2020/04/01	1	25.10	0	0.00	25.00	1	5,046	0.02%
2020/03/27	2	27.03	0	0.00	26.70	2	5,279	0.04%
2020/03/20	1	24.90	0	0.00	25.65	1	6,001	0.02%
2020/03/19	1	24.50	0	0.00	24.20	1	5,993	0.02%
2020/03/18	0	0.00	14	27.29	26.85	-14	6,004	-0.23%
2020/03/17	0	0.00	3	27.45	27.45	-3	5,971	-0.05%
2020/03/16	0	0.00	3	28.10	28.05	-3	5,917	-0.05%
2020/03/13	12	28.84	0	0.00	28.40	12	5,943	0.20%
2020/03/09	1	29.85	0	0.00	29.90	1	5,685	0.02%
2020/03/05	1	30.70	0	0.00	30.75	1	5,798	0.02%
2020/03/03	0	0.00	1	31.10	31.00	-1	5,757	-0.02%
2020/03/02	0	0.00	1	31.40	31.40	-1	5,709	-0.02%
2020/02/26	2	31.20	3	31.65	31.65	-1	5,528	-0.02%
2020/02/21	1	31.35	0	0.00	31.40	1	5,495	0.02%
2020/02/20	0	0.00	49	30.91	30.95	-49	5,467	-0.90%
2020/02/19	0	0.00	1	31.10	31.10	-1	5,482	-0.02%
2020/02/18	0	0.00	1	31.00	30.90	-1	5,541	-0.02%
2020/02/17	0	0.00	2	30.50	30.60	-2	5,648	-0.04%
2020/02/14	20	30.43	0	0.00	30.45	20	5,730	0.35%
2020/02/12	6	29.85	4	29.85	29.85	2	5,695	0.04%
2020/02/11	0	0.00	1	29.60	29.60	-1	5,690	-0.02%
2020/02/07	0	0.00	0.1	29.35	29.25	-0.1	5,679	0.00%
2020/02/05	1	29.20	0	0.00	29.10	1	5,720	0.02%
2020/01/30	1	30.25	0	0.00	29.80	1	5,888	0.02%
2020/01/20	2	31.15	2	31.20	31.10	0	5,774	0.00%
2020/01/15	2	31.70	0	0.00	31.65	2	5,814	0.03%
2020/01/14	1	31.80	0	0.00	31.95	1	5,804	0.02%
2020/01/13	0	0.00	6	31.58	31.95	-6	5,823	-0.10%
2020/01/10	0	0.00	1	31.20	31.25	-1	5,934	-0.02%
2020/01/08	5	30.65	0	0.00	30.50	5	5,899	0.08%
2020/01/07	30	31.20	0	0.00	31.25	30	5,859	0.51%
2020/01/06	22	31.40	0	0.00	31.20	22	5,879	0.37%
2020/01/03	5	31.62	5	31.60	31.40	0	5,842	0.00%
2020/01/02	0	0.00	5	32.21	32.10	-5	5,790	-0.09%
2019/12/30	0	0.00	1	32.35	32.30	-1	5,817	-0.02%
2019/12/27	2	31.90	1	31.90	31.85	1	5,766	0.02%
2019/12/26	9	31.94	3	31.85	31.80	6	5,815	0.10%
2019/12/24	15	32.38	3	32.12	32.60	12	5,872	0.20%
2019/12/23	3	32.28	2	32.70	32.55	1	5,758	0.02%
2019/12/20	2	31.73	2	31.90	31.75	0	5,649	0.00%
2019/12/19	0	0.00	23	31.31	31.55	-23	5,448	-0.42%
2019/12/18	33	31.54	0	0.00	31.40	33	5,345	0.62%
2019/12/13	2	30.45	3	30.37	30.45	-1	4,980	-0.02%
2019/12/10	1	29.60	0	0.00	29.30	1	4,850	0.02%
2019/12/09	3	30.80	5	30.70	30.75	-2	4,738	-0.04%
2019/12/06	5	30.60	2	30.70	30.70	3	4,670	0.06%
2019/12/05	2	29.68	0	0.00	29.80	2	4,555	0.04%
2019/12/04	0	0.00	1	29.90	29.75	-1	4,502	-0.02%
2019/12/03	2	29.65	1	29.80	29.90	1	4,430	0.02%
2019/12/02	1	28.45	0	0.00	28.35	1	4,264	0.02%
2019/11/20	0	0.00	1	30.60	30.40	-1	4,381	-0.02%
2019/11/18	0	0.00	3	29.35	29.75	-3	4,483	-0.07%
2019/11/15	5	29.00	0	0.00	29.50	5	4,528	0.11%
2019/11/14	1	29.90	1	29.30	29.50	0	4,530	0.00%
2019/11/13	6	31.69	0	0.00	30.85	6	4,419	0.14%
2019/11/05	1	32.85	3	32.95	32.90	-2	4,697	-0.04%
2019/11/04	3	32.65	0	0.00	32.55	3	4,700	0.06%
2019/11/01	0	0.00	1	33.00	33.00	-1	4,678	-0.02%
2019/10/30	3	32.55	0	0.00	32.50	3	4,689	0.06%
2019/10/29	1	34.50	0	0.00	33.25	1	4,613	0.02%
2019/10/28	2	33.70	0	0.00	33.60	2	4,485	0.04%
2019/10/18	1	33.65	1	32.70	33.15	0	4,716	0.00%
2019/10/04	2	32.95	3	32.45	32.50	-1	4,375	-0.02%
2019/10/02	2	33.38	0	0.00	33.20	2	4,308	0.05%
2019/10/01	3	33.35	0	0.00	33.10	3	4,232	0.07%
2019/09/25	3	36.48	0	0.00	36.00	3	3,866	0.08%
2019/09/24	4	38.11	4	38.05	38.05	0	3,689	0.00%
2019/09/23	2	38.53	13	38.75	38.35	-11	3,681	-0.30%
2019/09/20	6	39.19	0	0.00	39.00	6	3,704	0.16%
2019/09/19	1	39.05	0	0.00	39.05	1	3,685	0.03%
2019/09/18	3	39.48	3	39.50	39.40	0	3,794	0.00%
2019/09/17	10	39.61	0	0.00	39.50	10	3,932	0.25%
2019/09/16	11	39.96	0	0.00	39.95	11	4,111	0.27%
2019/09/05	0	0.00	3	38.95	38.75	-3	4,448	-0.07%
2019/09/03	4	39.15	0	0.00	39.40	4	4,526	0.09%
2019/09/02	0	0.00	3	38.80	38.75	-3	4,470	-0.07%
2019/08/27	1	38.10	0	0.00	38.10	1	4,431	0.02%
2019/08/26	0	0.00	35	38.03	38.80	-35	4,379	-0.80%
2019/08/23	1	38.25	10	39.00	38.15	-9	4,287	-0.21%
2019/08/22	1	39.30	0	0.00	39.20	1	4,191	0.02%
2019/08/20	2	40.80	2	40.65	40.50	0	4,042	0.00%
2019/08/19	1	41.70	0	0.00	41.40	1	4,031	0.02%
2019/08/15	2	42.20	0	0.00	42.05	2	4,154	0.05%
2019/08/14	0	0.00	5	43.06	42.50	-5	4,120	-0.12%
2019/08/13	2	45.38	1	45.40	45.40	1	4,062	0.02%
2019/08/12	1	45.75	5	45.92	45.70	-4	3,959	-0.10%
2019/08/08	0	0.00	2	45.65	45.70	-2	3,913	-0.05%
2019/08/05	0	0.00	1	46.00	45.85	-1	4,033	-0.02%
2019/07/30	1	45.90	0	0.00	46.00	1	4,175	0.02%
2019/07/29	2	46.15	1	46.55	46.50	1	4,351	0.02%
2019/07/26	2	45.90	5	45.80	46.00	-3	4,307	-0.07%
2019/07/25	1	45.70	0	0.00	45.70	1	4,338	0.02%
2019/07/24	5	46.06	0	0.00	46.00	5	4,352	0.11%
2019/07/23	0	0.00	1	47.00	46.80	-1	4,290	-0.02%
2019/07/22	3	47.02	14	46.89	46.80	-11	4,266	-0.26%
2019/07/19	0	0.00	2	46.30	46.30	-2	4,152	-0.05%
2019/07/17	2	46.05	1	45.95	45.75	1	4,206	0.02%
2019/07/16	0	0.00	25	45.55	45.55	-25	4,203	-0.59%
2019/07/12	0	0.00	10	45.15	45.15	-10	4,357	-0.23%
2019/07/11	1	45.20	0	0.00	45.15	1	4,536	0.02%
2019/07/05	1	45.05	1	45.05	45.10	0	4,909	0.00%
2019/07/03	1	45.20	0	0.00	45.20	1	5,084	0.02%
2019/07/02	0	0.00	6	45.50	45.45	-6	5,195	-0.12%
2019/07/01	1	45.30	0	45.30	45.50	1	5,207	0.02%
2019/06/28	1	45.30	0	0.00	45.30	1	5,252	0.02%
2019/06/27	1	46.05	0	0.00	45.95	1	5,257	0.02%
2019/06/26	0	0.00	2	46.45	46.40	-2	5,218	-0.04%
2019/06/25	0	0.00	1	46.55	46.75	-1	5,301	-0.02%
2019/06/24	10	46.40	2	46.50	46.50	8	5,417	0.15%
2019/06/21	1	46.05	1	46.05	46.40	0	5,328	0.00%
2019/06/20	6	45.90	0	0.00	45.80	6	5,183	0.12%
2019/06/19	0	0.00	25	45.75	45.80	-25	5,252	-0.48%
2019/06/18	2	45.95	0	0.00	46.00	2	5,337	0.04%
2019/06/17	0	0.00	6	45.68	45.85	-6	5,770	-0.10%
2019/06/14	6	45.63	1	45.40	45.50	5	5,918	0.08%
2019/06/13	0	0.00	1	45.05	45.15	-1	5,961	-0.02%
2019/06/12	1	45.20	4	44.90	44.90	-3	6,029	-0.05%
2019/06/11	1	45.05	3	44.85	45.00	-2	6,142	-0.03%
2019/06/06	3	43.95	0	0.00	43.95	3	6,080	0.05%
2019/05/24	0	0.00	1	44.10	43.80	-1	6,473	-0.02%
2019/05/23	7	45.26	1	44.80	44.05	6	6,541	0.09%
2019/05/16	0	0.00	0	43.90	43.90	0	6,588	0.00%
2019/05/06	0	0.00	2	44.10	44.40	-2	7,482	-0.03%
2019/05/02	3	44.00	1	44.30	43.80	2	7,425	0.03%
2019/04/26	2	43.90	0	0.00	43.70	2	7,565	0.03%
2019/04/25	2	43.98	2	43.93	43.90	0	7,661	0.00%
2019/04/24	1	44.00	0.5	43.85	43.85	0.5	7,751	0.01%
2019/04/19	3	43.77	0	0.00	43.70	3	8,131	0.04%
2019/04/15	11	43.70	0	0.00	43.60	11	8,982	0.12%
2019/04/11	0	0.00	5	43.75	44.00	-5	9,154	-0.05%
2019/04/10	1	44.50	0	0.00	44.15	1	9,091	0.01%
2019/04/09	4	44.49	0	0.00	44.20	4	9,093	0.04%
2019/04/08	4	44.94	0	0.00	44.80	4	9,010	0.04%
2019/04/03	1	45.65	0	0.00	45.70	1	8,951	0.01%
2019/03/29	0	0.00	6	45.25	45.45	-6	9,629	-0.06%
2019/03/28	51	45.00	0	0.00	44.95	51	9,955	0.51%
2019/03/27	2	46.08	0	0.00	45.55	2	9,886	0.02%
2019/03/26	6	45.93	0	0.00	45.55	6	9,681	0.06%
2019/03/25	0	0.00	3	45.45	45.95	-3	9,644	-0.03%
2019/03/22	3	46.15	5	46.10	46.15	-2	9,617	-0.02%
2019/03/21	0	0.00	0	46.80	46.80	0	9,505	0.00%
2019/03/20	29	47.02	32	46.11	47.25	-3	9,335	-0.03%
2019/03/06	13	43.87	0	0.00	43.85	13	9,303	0.14%
2019/03/05	2	44.45	0	0.00	44.10	2	9,506	0.02%
2019/02/27	5	44.10	1	43.95	44.00	4	10,492	0.04%
2019/02/26	10	43.90	3	44.08	44.00	7	10,566	0.07%
2019/02/25	3	44.07	0	0.00	43.85	3	10,606	0.03%
2019/02/21	2	43.70	0	0.00	43.80	2	10,561	0.02%
2019/02/15	4	43.95	0.5	44.00	44.00	3.5	10,721	0.03%
2019/02/14	4	44.80	0	0.00	44.55	4	10,780	0.04%
2019/02/13	1	45.15	0	0.00	45.65	1	10,803	0.01%
2019/02/12	2	45.13	1	45.60	45.55	1	10,689	0.01%
2019/02/11	1	43.90	0	0.00	43.95	1	10,492	0.01%
2019/01/30	0	0.00	1	43.90	43.90	-1	10,399	-0.01%
2019/01/29	1	43.40	0	0.00	43.65	1	10,456	0.01%
2019/01/28	0	0.00	1	43.70	43.85	-1	10,508	-0.01%
2019/01/25	7	44.35	6	43.79	43.85	1	10,632	0.01%
2019/01/22	3	45.83	0	0.00	45.70	3	10,682	0.03%
2019/01/17	0	0.00	3	45.95	46.10	-3	11,343	-0.03%
2019/01/10	1	47.35	1	47.80	46.75	0	13,226	0.00%
2019/01/09	6	46.78	13	46.72	47.20	-7	13,256	-0.05%
2019/01/08	17	46.55	1	46.70	46.80	16	13,112	0.12%
2019/01/07	5	44.35	4	44.75	45.00	1	12,778	0.01%
2019/01/04	4	43.81	1	43.90	43.80	3	12,633	0.02%
2019/01/03	1	42.85	2	43.13	43.30	-1	12,793	-0.01%
2019/01/02	1	42.15	0	0.00	42.40	1	12,962	0.01%
2018/12/27	1	42.20	0	0.00	42.05	1	13,354	0.01%
2018/12/24	1	42.10	1	43.20	42.00	0	14,374	0.00%
2018/12/22	9	44.09	7	43.64	43.35	2	14,453	0.01%
2018/12/21	6	43.78	1	42.55	42.85	5	14,682	0.03%
2018/12/18	1	41.90	1	41.90	42.00	0	15,294	0.00%
2018/12/13	1	42.50	0	0.00	42.25	1	17,014	0.01%
2018/12/11	0	0.00	1	42.05	42.05	-1	17,110	-0.01%
2018/12/07	2	41.75	6	41.81	42.00	-4	17,289	-0.02%
2018/12/06	0	0.00	1	41.25	42.00	-1	17,399	-0.01%
2018/12/05	1	42.30	0	0.00	42.35	1	17,502	0.01%
2018/12/04	3	43.90	0	0.00	43.05	3	17,561	0.02%
2018/12/03	0	0.00	20	43.40	43.50	-20	17,574	-0.11%
2018/11/30	6	43.78	7	42.73	42.70	-1	17,586	-0.01%
2018/11/29	0	0.00	3	43.65	42.85	-3	17,471	-0.02%
2018/11/28	6	41.35	5	41.40	42.00	1	17,670	0.01%
2018/11/27	9	41.74	11	41.55	42.05	-2	17,497	-0.01%
2018/11/26	10	41.47	13	41.70	43.00	-3	17,106	-0.02%
2018/11/23	0	0.00	2	43.00	42.95	-2	16,518	-0.01%
2018/11/21	2	43.58	2	43.50	43.55	0	16,659	0.00%
2018/11/14	4	45.95	3	45.73	45.10	1	17,459	0.01%
2018/11/13	2	43.13	3	43.27	45.45	-1	17,434	-0.01%
2018/11/12	1	44.15	1	45.50	43.95	0	17,616	0.00%
2018/11/09	0	0.00	6	46.38	45.80	-6	17,949	-0.03%
2018/11/08	14	45.56	1	45.55	45.50	13	18,561	0.07%
2018/11/06	6	44.95	2	45.28	44.80	4	19,151	0.02%
2018/11/05	21	45.67	22	46.29	45.50	-1	19,218	-0.01%
2018/11/02	30	45.68	30	45.83	45.35	0	19,466	0.00%
2018/11/01	24	44.84	19	44.47	44.90	5	19,434	0.03%
2018/10/31	49	43.73	12	44.14	43.40	37	19,750	0.19%
2018/10/30	1	42.85	0	0.00	43.15	1	19,967	0.01%
2018/10/29	6	44.33	8	44.48	43.25	-2	19,877	-0.01%
2018/10/26	12	44.32	13	43.64	43.30	-1	19,683	-0.01%
2018/10/25	12	44.06	17	43.79	43.20	-5	19,475	-0.03%
2018/10/24	28	48.66	25	47.01	46.95	3	19,131	0.02%
2018/10/23	1	51.10	4	50.90	50.90	-3	18,589	-0.02%
2018/10/22	39	51.85	33	52.29	51.30	6	18,459	0.03%
2018/10/19	11	50.53	18.2	50.39	51.30	-7.2	18,041	-0.04%
2018/10/18	2	46.03	14	47.08	48.60	-12	17,362	-0.07%
2018/10/17	1	46.40	1	47.15	46.00	0	16,799	0.00%
2018/10/16	0	0.00	4	47.55	47.80	-4	16,704	-0.02%
2018/10/15	2	47.95	0	0.00	47.30	2	16,678	0.01%
2018/10/12	10	46.33	7	46.10	47.05	3	16,635	0.02%
2018/10/11	2	46.08	0	0.00	45.25	2	16,853	0.01%
2018/10/09	0	0.00	1	48.95	50.20	-1	16,566	-0.01%
2018/10/08	1	49.85	3	49.35	49.00	-2	16,293	-0.01%
2018/10/05	3	50.18	29	49.19	50.60	-26	16,074	-0.16%
2018/10/04	15	50.70	7	50.70	51.30	8	15,838	0.05%
2018/10/03	1	51.80	2	53.90	49.00	-1	15,498	-0.01%
2018/10/01	10	53.60	0	0.00	53.10	10	14,804	0.07%
2018/09/28	4	53.60	2	53.80	53.50	2	14,574	0.01%
2018/09/27	9	51.58	19	52.52	54.80	-10	14,303	-0.07%
2018/09/26	21	52.22	1	53.20	52.00	20	14,006	0.14%
2018/09/25	21	54.47	51	54.67	54.00	-30	13,820	-0.22%
2018/09/21	9	52.56	14	52.77	53.20	-5	13,491	-0.04%
2018/09/20	46	51.19	40	50.50	52.50	6	13,152	0.05%
2018/09/19	31	47.08	51	49.15	50.30	-20	12,459	-0.16%
2018/09/18	22	45.59	4	46.01	46.60	18	11,924	0.15%
2018/09/14	0	0.00	50	44.32	44.15	-50	11,835	-0.42%
2018/09/13	10	44.90	10	44.40	44.50	0	11,874	0.00%
2018/09/12	27	44.84	1	45.70	44.40	26	11,834	0.22%
2018/09/11	2	43.68	1	42.55	43.75	1	11,729	0.01%
2018/09/10	20	42.50	0	0.00	42.15	20	11,960	0.17%
2018/09/05	1	43.45	0	0.00	43.60	1	12,709	0.01%
2018/09/03	3	44.17	1	43.65	43.00	2	12,843	0.02%
2018/08/31	2	46.40	1	46.45	46.40	1	12,800	0.01%
2018/08/30	2.5	46.41	0	0.00	46.40	2.5	12,881	0.02%
2018/08/29	2	46.60	0	0.00	46.40	2	13,091	0.02%
2018/08/28	2	46.90	0	0.00	47.00	2	13,420	0.01%
2018/08/27	5	45.50	0	0.00	45.50	5	14,187	0.04%
2018/08/24	0	0.00	2	46.00	45.50	-2	14,879	-0.01%
2018/08/23	8	49.09	9	48.97	49.10	-1	14,732	-0.01%
2018/08/22	5	49.48	19	49.46	49.00	-14	14,544	-0.10%
2018/08/21	0	0.00	30	47.95	47.85	-30	14,216	-0.21%
2018/08/20	2	47.90	1	47.40	48.35	1	14,206	0.01%
2018/08/17	5	47.80	0	0.00	47.70	5	14,116	0.04%
2018/08/16	5	48.30	8	47.69	47.55	-3	14,007	-0.02%
2018/08/15	14	47.64	4	48.63	48.65	10	13,820	0.07%
2018/08/14	12	46.09	10	47.82	48.60	2	13,596	0.01%
2018/08/13	11	44.91	7	44.00	44.20	4	12,965	0.03%
2018/08/10	22	44.57	8	44.23	44.45	14	12,769	0.11%
2018/08/09	0	0.00	0.6	43.00	43.05	-0.6	12,528	-0.01%
2018/08/08	30	43.87	24	43.38	42.30	6	12,499	0.05%
2018/08/07	1	42.55	9	42.46	42.55	-8	12,519	-0.06%
2018/08/06	3	41.50	11	41.18	43.20	-8	12,948	-0.06%
2018/08/03	1	40.30	18	40.15	39.90	-17	12,645	-0.13%
2018/07/31	1	38.40	1	38.65	38.35	0	12,712	0.00%
2018/07/27	1	38.20	2	38.20	38.20	-1	13,018	-0.01%
2018/07/26	1	38.05	1	38.45	38.60	0	13,125	0.00%
2018/07/24	2	37.20	0	0.00	37.30	2	13,648	0.01%
2018/07/20	0	0.00	2	37.25	37.00	-2	14,122	-0.01%
2018/07/19	0	0.00	2	39.23	38.40	-2	14,329	-0.01%
2018/07/18	1	38.80	6	38.96	39.05	-5	14,832	-0.03%
2018/07/17	2	38.45	4	39.04	38.75	-2	15,220	-0.01%
2018/07/13	2	36.85	2	37.00	36.70	0	15,513	0.00%
2018/07/10	2	36.80	0	0.00	37.10	2	15,879	0.01%
2018/07/05	1	36.55	0	0.00	36.05	1	16,341	0.01%
2018/07/04	1	36.35	0	0.00	37.10	1	16,748	0.01%
2018/07/02	3	36.65	0	0.00	36.40	3	17,310	0.02%
2018/06/29	1	36.20	0	0.00	36.25	1	17,751	0.01%
2018/06/27	2	37.00	3	36.95	37.10	-1	18,199	-0.01%
2018/06/25	0	0.00	2	36.95	36.50	-2	18,113	-0.01%
2018/06/20	14	38.70	0	0.00	38.60	14	18,450	0.08%
2018/06/19	5	40.35	4	39.88	39.75	1	18,457	0.01%
2018/06/15	2	38.45	4	39.58	40.00	-2	18,233	-0.01%
2018/06/14	4	38.86	1	39.25	38.20	3	17,948	0.02%
2018/06/13	5	38.25	7	38.73	38.90	-2	17,594	-0.01%
2018/06/11	10	37.25	0	0.00	36.85	10	17,491	0.06%
2018/06/08	1	38.00	0	0.00	37.95	1	17,661	0.01%
2018/06/07	9	38.01	2	37.90	37.85	7	17,384	0.04%
2018/06/06	2	38.05	22	38.04	38.00	-20	17,431	-0.11%
2018/06/05	12	38.15	4	37.40	37.50	8	17,499	0.05%
2018/06/04	21	37.38	24	37.87	37.60	-3	17,321	-0.02%
2018/06/01	1	34.55	9	34.56	35.70	-8	16,652	-0.05%
2018/05/31	0	0.00	1	32.60	32.50	-1	16,198	-0.01%
2018/05/30	1	32.15	0	0.00	32.30	1	16,880	0.01%
2018/05/28	2	31.98	1	31.95	31.90	1	18,877	0.01%
2018/05/24	1	33.05	1	32.70	32.60	0	19,129	0.00%
2018/05/22	3	32.83	2	33.05	32.60	1	19,394	0.01%
2018/05/21	2	33.55	1	33.70	33.50	1	19,442	0.01%
2018/05/18	0	0.00	2	34.10	33.60	-2	19,370	-0.01%
2018/05/17	4	33.91	0	0.00	33.85	4	19,265	0.02%
2018/05/16	7	34.04	14	33.78	33.80	-7	19,165	-0.04%
2018/05/15	6	34.23	2	34.18	34.00	4	19,094	0.02%
2018/05/14	17	34.08	16	33.61	33.35	1	18,926	0.01%
2018/05/11	1	34.40	1	34.30	34.80	0	18,371	0.00%
2018/05/10	3	34.60	2	34.70	34.10	1	18,209	0.01%
2018/05/09	1	33.50	0	0.00	33.90	1	18,001	0.01%
2018/05/08	8	33.02	0	0.00	33.50	8	17,997	0.04%
2018/05/07	6	33.58	5	32.95	33.25	1	17,972	0.01%
2018/05/04	3	32.07	2	32.25	32.25	1	17,775	0.01%
2018/05/03	4	33.09	2	32.60	32.75	2	17,692	0.01%
2018/05/02	7	33.57	3	33.80	33.80	4	17,796	0.02%
2018/04/30	7	33.77	48	34.01	34.00	-41	17,715	-0.23%
2018/04/27	3	32.13	0	0.00	32.80	3	17,368	0.02%
2018/04/26	10	32.30	5	32.85	31.75	5	17,300	0.03%
2018/04/25	6	32.13	9	31.66	32.40	-3	17,058	-0.02%
2018/04/24	19	31.64	4	31.35	31.35	15	16,798	0.09%
2018/04/23	9	34.08	2	34.25	34.75	7	16,371	0.04%
2018/04/20	1	33.10	1	32.70	32.70	0	15,968	0.00%
2018/04/19	15	33.60	19	33.17	33.20	-4	15,831	-0.03%
2018/04/18	3	30.55	1	30.50	30.85	2	15,481	0.01%
2018/04/17	1	30.80	0	0.00	30.05	1	15,607	0.01%
2018/04/13	1	31.30	3	31.60	31.35	-2	16,144	-0.01%
2018/04/10	23	32.59	21	32.04	31.60	2	17,095	0.01%
2018/04/09	1	32.10	1	31.95	32.50	0	16,695	0.00%
2018/04/02	1	30.50	1	30.70	30.65	0	16,248	0.00%
2018/03/31	2	30.55	9	29.89	29.70	-7	15,958	-0.04%
2018/03/30	5	29.00	0	0.00	29.00	5	15,797	0.03%
2018/03/22	0	0.00	3	29.00	29.05	-3	15,103	-0.02%
2018/03/21	0	0.00	1	28.45	28.50	-1	14,990	-0.01%
2018/03/20	0	0.00	2	28.25	28.60	-2	14,864	-0.01%
2018/03/16	3	29.05	3	29.50	28.90	0	14,564	0.00%
2018/03/15	10	30.10	10	29.40	29.40	0	14,478	0.00%
2018/03/14	5	29.75	2	29.33	29.75	3	14,263	0.02%
2018/03/13	23	28.40	0	0.00	28.45	23	13,827	0.17%
2018/03/08	3	28.65	0	0.00	28.60	3	13,144	0.02%
2018/03/06	1	28.70	10	28.55	28.80	-9	12,618	-0.07%
2018/03/02	21	27.63	22	28.96	28.80	-1	11,497	-0.01%
2018/03/01	0	0.00	4	27.60	27.70	-4	10,438	-0.04%
2018/02/27	10	25.52	5	25.00	25.20	5	9,336	0.05%
2018/02/26	1	25.15	13	25.20	25.35	-12	9,170	-0.13%
2018/02/23	21	25.62	30	25.61	25.00	-9	8,916	-0.10%
2018/02/22	5	24.55	10	24.50	24.50	-5	8,601	-0.06%
2018/02/21	10	24.10	7	24.50	24.50	3	8,393	0.04%
2018/02/07	1	22.20	2	22.20	22.00	-1	8,097	-0.01%
2018/02/01	5	24.03	0	0.00	23.75	5	7,852	0.06%
2018/01/31	6	23.93	4	24.35	24.40	2	7,812	0.03%
2018/01/29	0	0.00	1	24.30	24.35	-1	7,678	-0.01%
2018/01/26	4	24.15	0	0.00	24.20	4	7,752	0.05%
2018/01/25	9	24.65	0	0.00	24.60	9	8,332	0.11%
2018/01/19	5	24.62	0	0.00	24.35	5	7,803	0.06%
2018/01/17	1	24.15	24	24.15	24.00	-23	7,678	-0.30%
2018/01/16	1	25.05	10	24.95	24.75	-9	7,543	-0.12%
2018/01/15	10	25.00	10.6	24.72	24.90	-0.6	7,515	-0.01%
2018/01/12	0	0.00	8	25.03	24.90	-8	7,532	-0.11%
2018/01/11	6	25.17	10	26.00	25.20	-4	7,472	-0.05%
2018/01/10	25	25.41	5	25.78	25.30	20	7,221	0.28%
2018/01/09	6	24.83	6	25.22	24.80	0	6,780	0.00%
2018/01/08	32	24.93	6	25.07	24.85	26	6,332	0.41%
2018/01/05	100	23.65	106	23.58	23.50	-6	5,586	-0.11%	大賣/

〈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

凱基-新莊券商分點個股進出
凱基-新莊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

凱基-新莊 券商分點個股進出 凱基-新莊 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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析