大成鋼 (2027)-華南永昌-潮州券商分點個股進出

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
38.00
漲跌
▲0.50
漲幅
+1.33%
成交量
6,477張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大成鋼 (2027)籌碼相關－華南永昌-潮州券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/06/06	2	37.45	1	38.00	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	7	37.63	1	37.65	37.80	6	9,988	0.06%
2024/06/03	4	38.11	5.3	38.10	38.15	-1.3	9,999	-0.01%
2024/05/31	4	38.21	4	38.36	38.35	0	10,013	0.00%
2024/05/30	4.6	38.01	3	38.35	37.95	1.6	9,967	0.02%
2024/05/29	1	38.25	3	38.48	38.30	-2	9,969	-0.02%
2024/05/28	5	38.12	4	38.08	38.15	1	9,928	0.01%
2024/05/27	2.3	38.42	2	38.95	38.45	0.3	9,781	0.00%
2024/05/24	4.8	38.43	1.2	38.48	38.25	3.6	9,652	0.04%
2024/05/23	0	0.00	6	39.13	39.35	-6	9,528	-0.06%
2024/05/22	4	39.36	5	39.27	39.30	-1	9,230	-0.01%
2024/05/21	14	40.14	16	40.14	40.05	-2	8,857	-0.02%
2024/05/20	18	39.71	46.1	40.14	40.05	-28.1	8,250	-0.34%
2024/05/17	7	37.86	2	37.60	37.95	5	6,952	0.07%
2024/05/16	0	0.00	2	37.35	37.45	-2	6,734	-0.03%
2024/05/15	2	37.05	4	37.20	37.05	-2	6,700	-0.03%
2024/05/14	1	36.95	0	0.00	36.95	1	6,680	0.01%
2024/05/13	1	36.95	0	0.00	37.00	1	6,699	0.01%
2024/05/10	2	36.65	1	37.05	37.15	1	6,706	0.01%
2024/05/09	1	36.85	0	0.00	36.65	1	6,672	0.01%
2024/05/08	1	36.85	1	36.85	37.15	0	6,657	0.00%
2024/05/07	2	36.95	0	0.00	37.20	2	6,640	0.03%
2024/05/03	3	37.23	4	37.34	37.30	-1	6,538	-0.02%
2024/05/02	1	37.10	1	37.55	37.60	0	6,489	0.00%
2024/04/30	3	36.88	1	37.00	36.80	2	6,401	0.03%
2024/04/29	7.1	36.99	1	36.90	37.25	6.1	6,371	0.10%
2024/04/26	8	36.66	4	36.70	36.65	4	6,315	0.06%
2024/04/25	2.2	36.72	0	0.00	36.65	2.2	6,293	0.03%
2024/04/24	3	37.13	0	0.00	37.10	3	6,260	0.05%
2024/04/23	0	0.00	0.4	37.65	37.80	-0.4	6,238	-0.01%
2024/04/22	1	38.05	1	37.80	37.60	0	6,242	0.00%
2024/04/19	7.3	37.87	2	38.15	37.70	5.3	6,156	0.09%
2024/04/18	1	38.05	3	38.15	37.80	-2	5,910	-0.03%
2024/04/17	0.1	37.00	0	0.00	36.95	0.1	5,460	0.00%
2024/04/16	0	0.00	2	36.63	36.70	-2	5,459	-0.04%
2024/04/15	0	0.00	4	37.16	36.70	-4	5,378	-0.07%
2024/04/12	0	0.00	0	36.50	36.50	0	5,281	0.00%
2024/04/11	2	36.68	1	36.65	36.65	1	5,268	0.02%
2024/04/10	3.1	37.12	11	37.21	37.00	-8	5,292	-0.15%
2024/04/09	14.3	37.54	4	36.85	37.50	10.3	5,222	0.20%
2024/04/08	0	0.00	1	36.40	36.60	-1	5,021	-0.02%
2024/04/03	2.3	36.17	1	36.85	36.10	1.3	5,001	0.03%
2024/04/02	1	36.10	0	0.00	36.10	1	4,885	0.02%
2024/04/01	1	36.60	0	0.00	36.40	1	4,908	0.02%
2024/03/29	2	36.53	0	0.00	36.50	2	4,878	0.04%
2024/03/28	0.1	37.05	0	0.00	37.10	0.1	4,763	0.00%
2024/03/27	3	36.30	0.2	36.60	36.65	2.8	4,780	0.06%
2024/03/22	1	37.35	0	0.00	37.10	1	5,369	0.02%
2024/03/21	0	0.00	1.3	36.98	37.15	-1.3	5,672	-0.02%
2024/03/20	0	0.00	3.7	36.60	36.40	-3.7	6,326	-0.06%
2024/03/19	0	0.00	1	36.45	36.30	-1	6,232	-0.02%
2024/03/18	0.4	35.90	0	0.00	35.90	0.4	6,169	0.01%
2024/03/15	0	0.00	1	36.15	36.30	-1	6,167	-0.02%
2024/03/14	1.1	36.43	1	36.50	36.30	0.1	6,131	0.00%
2024/03/13	1	35.50	0	0.00	35.70	1	6,124	0.02%
2024/03/12	0.1	36.00	18	36.07	36.20	-17.9	6,083	-0.29%
2024/03/11	1	35.60	2	35.45	35.60	-1	6,087	-0.02%
2024/03/08	2.5	35.57	0	0.00	35.45	2.5	6,111	0.04%
2024/03/07	1	35.60	0	0.00	35.85	1	6,149	0.02%
2024/03/06	0.1	36.05	19	36.00	36.05	-19	6,233	-0.30%
2024/03/05	3	35.87	0	0.00	36.00	3	6,241	0.05%
2024/03/04	5	35.90	4	35.85	35.85	1	6,250	0.02%
2024/03/01	0.1	36.15	0	0.00	36.05	0.1	6,279	0.00%
2024/02/29	5	35.97	0	0.00	35.90	5	6,305	0.08%
2024/02/26	0	0.00	2	36.25	36.15	-2	6,298	-0.03%
2024/02/23	0.1	36.40	0	0.00	36.20	0.1	6,355	0.00%
2024/02/21	0.1	36.50	0	0.00	36.30	0.1	6,463	0.00%
2024/02/20	1	36.50	0	0.00	36.40	1	6,548	0.02%
2024/02/05	0	0.00	0	36.55	36.35	0	6,770	0.00%
2024/02/02	0	36.86	5.4	36.76	36.80	-5.4	6,742	-0.08%
2024/02/01	0	37.00	2	37.05	37.00	-2	6,764	-0.03%
2024/01/30	0	37.15	0	0.00	36.95	0	6,760	0.00%
2024/01/29	0	0.00	1	37.35	37.40	-1	6,774	-0.01%
2024/01/26	0	0.00	1	37.20	37.30	-1	6,815	-0.01%
2024/01/25	0.8	37.20	0	0.00	37.20	0.8	6,835	0.01%
2024/01/24	1.1	37.26	0	0.00	37.25	1.1	6,855	0.02%
2024/01/23	0.1	37.00	0	0.00	37.00	0.1	6,875	0.00%
2024/01/22	0.1	36.78	0	36.80	36.70	0.1	6,892	0.00%
2024/01/19	0	0.00	1	36.65	36.60	-1	6,889	-0.01%
2024/01/18	2	36.50	1	36.70	36.60	1	6,886	0.01%
2024/01/17	0.1	36.70	0.5	37.15	36.50	-0.4	6,886	-0.01%
2024/01/16	0.3	37.30	0	37.35	37.05	0.3	6,790	0.00%
2024/01/15	1	37.55	0	0.00	37.40	1	6,745	0.01%
2024/01/12	0	0.00	2	37.50	37.50	-2	6,772	-0.03%
2024/01/11	0.1	37.53	1	37.35	37.40	-0.9	6,788	-0.01%
2024/01/10	2	37.50	1	37.40	37.50	1	6,933	0.01%
2024/01/09	1	38.65	151	38.35	38.30	-150	6,862	-2.19%	大賣/鉅額交易
2024/01/08	0.1	38.95	0	0.00	38.95	0.1	6,838	0.00%
2024/01/05	0.1	38.95	10	39.00	39.00	-10	6,857	-0.15%
2024/01/04	1	39.10	0	0.00	39.10	1	6,870	0.01%
2024/01/03	0.1	39.30	0.1	39.30	39.25	0	6,890	0.00%
2024/01/02	0	0.00	0.1	39.55	39.65	-0.1	6,866	0.00%
2023/12/29	102	39.50	0	0.00	39.60	102	6,809	1.50%	大買/鉅額交易
2023/12/28	1	39.40	0	0.00	39.50	1	6,803	0.02%
2023/12/27	1	39.35	0	0.00	39.35	1	6,814	0.01%
2023/12/26	0.1	39.50	0	0.00	39.50	0.1	6,754	0.00%
2023/12/25	1	39.45	0	0.00	39.45	1	6,760	0.01%
2023/12/22	0	0.00	3	39.30	39.20	-3	6,693	-0.04%
2023/12/21	0	0.00	0.4	39.40	39.35	-0.4	6,577	-0.01%
2023/12/20	0	0.00	0.1	39.90	39.70	-0.1	6,433	0.00%
2023/12/19	10.1	39.10	3.1	39.21	39.70	7	6,198	0.11%
2023/12/18	15.2	39.92	1	40.30	39.75	14.2	5,956	0.24%
2023/12/15	86	39.96	43	39.83	39.55	43	5,561	0.77%
2023/12/13	0	0.00	29	38.05	38.00	-29	5,071	-0.57%
2023/12/08	1	38.30	0.2	38.40	38.40	0.8	5,310	0.02%
2023/12/07	0.2	39.02	0	0.00	38.80	0.2	5,187	0.00%
2023/12/06	0	0.00	17	39.06	39.15	-17	5,176	-0.33%
2023/12/05	0	0.00	0.5	39.10	38.95	-0.5	5,154	-0.01%
2023/12/04	0	0.00	1	38.90	39.25	-1	5,231	-0.02%
2023/12/01	3	38.90	20	38.90	38.85	-17	5,216	-0.33%
2023/11/30	1	38.20	6	38.29	38.65	-5	5,124	-0.10%
2023/11/28	0	0.00	7.3	38.56	38.65	-7.3	5,256	-0.14%
2023/11/27	6.1	38.09	0	0.00	38.10	6.1	5,263	0.12%
2023/11/24	1	38.45	1	38.40	38.35	0	5,258	0.00%
2023/11/22	0	0.00	1.2	38.57	38.60	-1.2	5,234	-0.02%
2023/11/21	1	38.15	0	0.00	38.50	1	5,185	0.02%
2023/11/17	0	0.00	11	38.31	38.10	-11	5,070	-0.22%
2023/11/16	4	37.98	3	37.97	38.15	1	5,020	0.02%
2023/11/14	2	36.38	0	36.50	36.50	2	4,922	0.04%
2023/11/10	1	37.25	1	37.30	37.00	0	5,138	0.00%
2023/11/08	3	37.20	0	37.25	37.20	3	5,457	0.05%
2023/11/07	1.1	37.05	1	37.20	37.30	0.1	5,589	0.00%
2023/11/06	0	0.00	5	37.15	37.15	-5	5,629	-0.09%
2023/11/03	0	0.00	1.2	37.26	37.30	-1.2	5,708	-0.02%
2023/11/02	18	36.95	0	0.00	36.95	18	5,721	0.31%
2023/11/01	2.2	36.70	0	0.00	36.65	2.2	5,768	0.04%
2023/10/31	0.1	37.00	2	37.10	37.05	-1.9	5,851	-0.03%
2023/10/30	0	0.00	5	36.90	37.10	-5	6,064	-0.08%
2023/10/27	0	0.00	1	36.70	36.70	-1	6,120	-0.02%
2023/10/26	2	36.70	0	0.00	36.50	2	6,374	0.03%
2023/10/25	0	36.80	20	36.85	36.90	-20	7,181	-0.28%
2023/10/24	0	0.00	1	36.30	36.45	-1	7,838	-0.01%
2023/10/23	10	36.50	0	0.00	36.40	10	8,190	0.12%
2023/10/20	5.1	36.20	0	0.00	36.15	5.1	8,419	0.06%
2023/10/18	6	36.80	3	36.87	36.65	3	8,901	0.03%
2023/10/16	0	0.00	1	37.35	37.35	-1	9,295	-0.01%
2023/10/13	2	37.45	2	37.48	37.50	0	9,418	0.00%
2023/10/12	2	37.28	1	37.05	37.40	1	9,474	0.01%
2023/10/11	1	37.35	2	37.10	37.35	-1	9,524	-0.01%
2023/10/06	6.1	36.75	3	36.72	36.75	3.1	9,518	0.03%
2023/10/04	1.1	36.25	1	36.45	36.45	0.1	9,591	0.00%
2023/10/03	1	36.31	0	0.00	36.15	1	9,588	0.01%
2023/10/02	0	0.00	3	36.63	36.65	-3	9,602	-0.03%
2023/09/27	0.1	37.11	8	36.98	36.95	-7.9	9,641	-0.08%
2023/09/26	0.4	37.50	5	37.55	37.45	-4.6	9,665	-0.05%
2023/09/25	2.8	37.98	0	0.00	38.00	2.8	9,676	0.03%
2023/09/21	1	38.06	11	38.11	37.95	-10	9,652	-0.10%
2023/09/20	1	38.40	0.1	38.55	38.40	0.9	9,623	0.01%
2023/09/19	24.1	38.63	3	38.62	38.40	21.1	9,625	0.22%
2023/09/18	11	38.71	7	38.76	38.70	4	9,616	0.04%
2023/09/15	4	37.83	15	37.49	38.50	-11	9,394	-0.12%
2023/09/14	0	36.70	0	0.00	36.75	0	9,158	0.00%
2023/09/13	0.5	36.35	2	36.25	36.40	-1.5	9,235	-0.02%
2023/09/12	0.4	36.30	10.7	36.05	36.20	-10.3	9,426	-0.11%
2023/09/11	0	0.00	2.4	36.10	36.05	-2.4	9,635	-0.02%
2023/09/08	12	35.98	0	0.00	36.10	12	9,678	0.12%
2023/09/07	7.3	35.87	0	0.00	35.75	7.3	9,781	0.07%
2023/09/06	9	36.54	5	36.55	36.45	4	9,722	0.04%
2023/09/05	6.1	37.21	0	0.00	37.25	6.1	9,727	0.06%
2023/09/04	1	36.85	2	37.03	37.20	-1	9,828	-0.01%
2023/09/01	3	36.38	1	36.35	36.50	2	9,728	0.02%
2023/08/30	25.6	36.20	1	35.90	36.25	24.6	10,015	0.25%
2023/08/29	6	35.64	0	0.00	35.75	6	10,067	0.06%
2023/08/28	5	35.85	0	0.00	35.90	5	10,061	0.05%
2023/08/25	2	35.98	0	0.00	35.90	2	10,129	0.02%
2023/08/24	0	35.95	0	0.00	35.95	0	10,120	0.00%
2023/08/23	0.1	36.18	1	35.85	35.95	-0.9	10,120	-0.01%
2023/08/22	0	36.05	0	0.00	35.90	0	10,143	0.00%
2023/08/21	3	36.53	5	36.30	36.30	-2	10,124	-0.02%
2023/08/18	5	37.10	0	36.70	37.00	5	10,110	0.05%
2023/08/17	1.1	35.73	13	36.12	36.45	-11.9	10,050	-0.12%
2023/08/16	5.2	36.03	0	0.00	36.30	5.2	10,040	0.05%
2023/08/15	9.5	37.32	0	0.00	37.00	9.5	9,926	0.10%
2023/08/14	2.6	37.62	0	0.00	37.75	2.6	9,799	0.03%
2023/08/11	2	39.18	0	0.00	39.45	2	9,620	0.02%
2023/08/09	1	39.81	0	0.00	40.05	1	9,515	0.01%
2023/08/08	2	40.13	0	0.00	40.40	2	9,482	0.02%
2023/08/07	1	40.10	0	0.00	40.50	1	9,485	0.01%
2023/08/04	6	40.21	0	0.00	40.45	6	9,448	0.06%
2023/08/02	3	40.15	5	40.05	40.15	-2	9,483	-0.02%
2023/08/01	1	39.40	1	39.45	39.40	0	9,383	0.00%
2023/07/31	24.7	39.28	1	39.30	39.50	23.7	9,346	0.25%
2023/07/28	42.9	39.94	42.1	40.01	39.95	0.8	9,096	0.01%
2023/07/27	5.1	49.70	25	49.36	49.90	-20	8,302	-0.24%
2023/07/26	4	48.86	3	48.97	48.90	1	7,702	0.01%
2023/07/25	0.5	48.95	10	48.90	48.95	-9.5	7,395	-0.13%
2023/07/24	0	0.00	2.3	48.78	48.80	-2.3	7,187	-0.03%
2023/07/21	3	48.43	2	48.50	48.70	1	7,075	0.01%
2023/07/20	4	49.28	6	49.44	49.45	-2	6,883	-0.03%
2023/07/19	1	47.60	0	0.00	47.80	1	6,469	0.02%
2023/07/18	6	47.69	0	0.00	47.95	6	6,483	0.09%
2023/07/17	0	0.00	1.2	47.90	48.00	-1.2	6,400	-0.02%
2023/07/14	0	0.00	4	47.80	47.75	-4	6,419	-0.06%
2023/07/13	6.5	47.44	5	47.40	47.45	1.5	6,444	0.02%
2023/07/12	0.5	47.15	0	0.00	47.00	0.5	6,470	0.01%
2023/07/07	0.2	47.15	0	0.00	47.15	0.2	6,701	0.00%
2023/07/06	1	47.60	0	0.00	47.50	1	6,724	0.01%
2023/07/04	0	0.00	3	48.10	48.20	-3	6,685	-0.04%
2023/07/03	0.1	48.00	0	0.00	47.95	0.1	6,792	0.00%
2023/06/30	1	47.40	0	0.00	47.40	1	6,819	0.01%
2023/06/29	0.3	47.45	0	0.00	47.35	0.3	6,857	0.00%
2023/06/28	0	0.00	1	47.50	47.55	-1	6,852	-0.01%
2023/06/26	0.1	47.50	0	0.00	47.60	0.1	6,845	0.00%
2023/06/21	1.5	47.27	4	47.26	47.30	-2.5	6,845	-0.04%
2023/06/20	0	0.00	1	47.40	47.50	-1	6,847	-0.01%
2023/06/19	3	48.13	0	0.00	47.90	3	6,836	0.04%
2023/06/16	5.3	48.44	1	48.40	48.35	4.3	6,840	0.06%
2023/06/15	0.1	47.60	2	47.88	47.95	-1.9	6,728	-0.03%
2023/06/14	0	0.00	1.3	46.95	47.00	-1.3	6,682	-0.02%
2023/06/13	1	46.40	1	46.30	46.40	0	6,970	0.00%
2023/06/12	2	47.15	0	0.00	46.95	2	7,263	0.03%
2023/06/09	0	0.00	3	47.30	47.40	-3	8,323	-0.04%
2023/06/08	0	0.00	1	47.50	47.25	-1	8,588	-0.01%
2023/06/07	1	47.00	1	46.95	47.00	0	8,554	0.00%
2023/06/05	0	0.00	1	46.95	46.90	-1	8,690	-0.01%
2023/06/02	0	0.00	2	45.73	45.70	-2	8,633	-0.02%
2023/05/31	2	45.25	0	0.00	45.10	2	8,817	0.02%
2023/05/30	0	0.00	0	45.30	45.25	0	8,776	0.00%
2023/05/29	0	0.00	3	45.23	45.25	-3	8,852	-0.03%
2023/05/26	5	45.00	0	0.00	44.95	5	8,870	0.06%
2023/05/25	1	45.20	1	45.40	45.20	0	8,903	0.00%
2023/05/23	8	45.56	0	0.00	45.40	8	8,963	0.09%
2023/05/22	6	45.43	1	45.50	45.50	5	8,960	0.06%
2023/05/19	4.3	44.95	0	0.00	45.10	4.3	9,005	0.05%
2023/05/18	1	44.85	1	44.85	44.85	0	8,996	0.00%
2023/05/17	2	44.70	0	0.00	44.70	2	9,283	0.02%
2023/05/16	0	44.55	0	0.00	44.70	0	9,368	0.00%
2023/05/15	0	0.00	0.1	44.00	44.05	-0.1	9,356	0.00%
2023/05/09	2	44.52	1	44.75	44.45	1	9,511	0.01%
2023/05/08	1	45.45	2	45.35	45.45	-1	9,438	-0.01%
2023/05/05	1	45.00	0	0.00	45.00	1	9,411	0.01%
2023/05/04	2	44.65	0	44.70	44.70	2	9,540	0.02%
2023/05/03	1	44.55	0.5	44.70	44.55	0.5	9,806	0.01%
2023/05/02	0	0.00	5	44.80	44.85	-5	9,999	-0.05%
2023/04/28	0.5	44.45	1	44.15	44.45	-0.5	10,123	0.00%
2023/04/27	1	43.15	0	0.00	43.85	1	10,157	0.01%
2023/04/26	1	43.10	1	42.95	43.25	0	10,176	0.00%
2023/04/25	1	44.40	0	0.00	43.40	1	10,141	0.01%
2023/04/21	1.2	44.56	0	0.00	44.20	1.2	10,201	0.01%
2023/04/20	6	44.89	0	0.00	44.85	6	10,184	0.06%
2023/04/19	2	45.10	2	45.10	45.05	0	10,215	0.00%
2023/04/18	1	45.20	0	0.00	45.35	1	10,145	0.01%
2023/04/17	1	45.65	5	45.68	45.70	-4	10,104	-0.04%
2023/04/14	0	0.00	2	45.55	45.35	-2	10,046	-0.02%
2023/04/13	0	0.00	5	45.50	45.45	-5	10,047	-0.05%
2023/04/12	1	45.30	1	45.65	45.30	0	10,044	0.00%
2023/04/11	1	44.95	1	44.85	44.80	0	9,940	0.00%
2023/04/10	1	44.95	0	0.00	44.90	1	9,940	0.01%
2023/04/07	7.2	44.86	2	44.83	44.85	5.2	9,949	0.05%
2023/04/06	2	44.83	1	45.05	44.85	1	10,057	0.01%
2023/03/31	3	45.73	7	45.59	45.50	-4	10,114	-0.04%
2023/03/30	2	45.53	2	45.50	45.60	0	10,624	0.00%
2023/03/29	3	45.37	9	45.33	45.40	-6	11,252	-0.05%
2023/03/28	2	45.35	2	45.53	45.35	0	11,750	0.00%
2023/03/27	3	45.65	16	45.51	45.50	-13	12,350	-0.11%
2023/03/24	7	45.25	4	45.15	45.15	3	12,834	0.02%
2023/03/23	3	45.23	4	45.34	45.25	-1	13,167	-0.01%
2023/03/22	6.2	45.52	8.3	45.47	45.50	-2.1	13,439	-0.02%
2023/03/21	12	45.56	4	45.59	45.30	8	13,955	0.06%
2023/03/20	0.2	45.25	0	0.00	45.20	0.2	14,144	0.00%
2023/03/17	48	45.22	47	44.98	45.45	1	14,211	0.01%
2023/03/16	9	45.03	10	45.05	44.50	-1	14,219	-0.01%
2023/03/15	82	46.62	71	46.66	45.80	11	14,140	0.08%
2023/03/14	23	46.79	14.1	46.91	46.55	8.9	14,124	0.06%
2023/03/13	2	44.58	12.1	45.10	45.35	-10.1	13,791	-0.07%
2023/03/10	1	44.50	3	44.40	44.40	-2	13,477	-0.01%
2023/03/09	6	45.00	7	44.71	44.70	-1	13,485	-0.01%
2023/03/08	2	44.98	6.1	45.03	45.10	-4.1	13,415	-0.03%
2023/03/07	5	44.81	6.1	44.97	45.00	-1.1	13,319	-0.01%
2023/03/06	32	44.05	50.1	44.55	44.50	-18.1	13,125	-0.14%
2023/03/03	2	43.48	4	43.60	43.60	-2	12,992	-0.02%
2023/03/02	1	43.30	1.1	43.30	43.40	-0.1	13,007	0.00%
2023/03/01	4	43.10	0.1	43.20	43.10	3.9	13,041	0.03%
2023/02/24	9	43.56	17	43.39	43.50	-8	13,046	-0.06%
2023/02/23	5	43.53	6.1	43.54	43.60	-1.1	13,118	-0.01%
2023/02/22	2	43.13	3.1	43.15	43.20	-1.1	13,291	-0.01%
2023/02/21	3	43.37	2	43.45	43.45	1	13,412	0.01%
2023/02/20	27	43.44	6.2	43.16	43.50	20.8	13,750	0.15%
2023/02/17	16	42.75	3	42.80	42.80	13	14,206	0.09%
2023/02/16	5	43.06	4	43.09	43.10	1	14,818	0.01%
2023/02/15	8	43.18	7	42.91	42.90	1	14,935	0.01%
2023/02/14	7	44.00	6	43.95	43.95	1	14,645	0.01%
2023/02/13	3	44.05	4	44.13	44.15	-1	14,664	-0.01%
2023/02/10	9	44.26	5	43.80	43.80	4	14,750	0.03%
2023/02/09	7	44.43	7	44.46	44.40	0	14,925	0.00%
2023/02/08	12	44.24	5	44.17	44.20	7	14,944	0.05%
2023/02/07	7	43.94	5	44.35	44.35	2	14,906	0.01%
2023/02/06	3	43.90	4	43.96	43.95	-1	14,902	-0.01%
2023/02/03	15	44.52	10	44.20	44.20	5	14,902	0.03%
2023/02/02	15	44.50	7	44.95	44.95	8	14,847	0.05%
2023/02/01	11	44.84	55	45.12	44.90	-44	14,751	-0.30%
2023/01/31	4	44.34	8	44.79	44.80	-4	14,533	-0.03%
2023/01/30	6	43.92	8	44.23	44.30	-2	14,397	-0.01%
2023/01/17	13	43.27	17	43.45	43.50	-4	14,281	-0.03%
2023/01/16	10	43.26	11	43.00	43.00	-1	14,298	-0.01%
2023/01/13	20	43.42	21	43.00	43.00	-1	14,313	-0.01%
2023/01/12	20	43.40	20.1	43.42	43.40	-0.1	14,410	0.00%
2023/01/11	11	43.34	14	43.21	43.20	-3	14,393	-0.02%
2023/01/10	10	42.96	10	42.92	42.90	0	14,346	0.00%
2023/01/09	10	42.49	9	42.75	42.75	1	14,339	0.01%
2023/01/06	8	42.29	6	42.30	42.30	2	14,457	0.01%
2023/01/05	13	42.52	8	42.25	42.25	5	14,714	0.03%
2023/01/04	10	42.67	12	42.68	42.70	-2	14,726	-0.01%
2023/01/03	5	42.36	5.1	42.59	42.60	-0.1	14,803	0.00%
2022/12/30	6	42.25	5	42.37	42.40	1	14,786	0.01%
2022/12/29	1	41.10	0	0.00	41.35	1	14,795	0.01%
2022/12/28	8	42.28	20	42.13	41.65	-12	14,922	-0.08%
2022/12/27	3	42.27	2	42.25	42.25	1	15,021	0.01%
2022/12/26	7	42.66	7	42.10	42.10	0	15,103	0.00%
2022/12/23	10	43.03	9	43.15	43.15	1	15,177	0.01%
2022/12/22	25	43.37	14	43.86	44.00	11	15,033	0.07%
2022/12/21	14	42.76	9	42.99	43.00	5	14,606	0.03%
2022/12/20	3	41.93	10	41.81	41.50	-7	14,020	-0.05%
2022/12/19	9	41.98	0	0.00	42.00	9	13,648	0.07%
2022/12/16	2	44.20	2.1	43.90	43.55	-0.1	13,086	0.00%
2022/12/15	7	44.81	37	44.94	44.75	-30	12,606	-0.24%
2022/12/14	9	43.83	13	43.54	44.20	-4	12,315	-0.03%
2022/12/13	7	43.38	30.2	43.61	43.60	-23.2	12,024	-0.19%
2022/12/12	8	42.31	24	42.07	42.45	-16	11,484	-0.14%
2022/12/09	2	43.33	9	43.28	43.15	-7	11,255	-0.06%
2022/12/08	118	42.92	117	43.15	43.20	1	11,166	0.01%	大買/大賣/
2022/12/07	18	43.20	1	43.05	43.10	17	11,063	0.15%
2022/12/06	0	0.00	8	43.40	42.80	-8	10,897	-0.07%
2022/12/05	0	0.00	11.8	42.75	43.30	-11.8	10,634	-0.11%
2022/12/02	1	40.65	2	40.68	40.50	-1	9,993	-0.01%
2022/12/01	20	40.81	34	40.68	40.50	-14	10,017	-0.14%
2022/11/30	11	40.37	11	40.30	40.25	0	9,943	0.00%
2022/11/29	1	39.75	5	40.00	40.15	-4	9,927	-0.04%
2022/11/28	1	39.75	0	0.00	39.55	1	9,958	0.01%
2022/11/25	16	40.14	9.1	40.14	40.00	7	10,050	0.07%
2022/11/24	5	40.04	4	39.88	40.05	1	10,023	0.01%
2022/11/22	10	39.75	3	39.95	39.80	7	10,063	0.07%
2022/11/21	0	0.00	5	39.85	40.15	-5	10,088	-0.05%
2022/11/18	34	40.50	17	40.84	39.90	17	10,079	0.17%
2022/11/17	13	40.93	3	40.93	41.10	10	9,984	0.10%
2022/11/15	11	41.46	0	0.00	41.30	11	9,570	0.12%
2022/11/14	32	40.54	24	40.41	40.80	8	9,242	0.09%
2022/11/11	0	0.00	3	39.80	39.25	-3	9,020	-0.03%
2022/11/08	1	39.45	3	39.35	39.45	-2	9,820	-0.02%
2022/11/07	4	39.40	8	39.13	39.40	-4	10,501	-0.04%
2022/11/04	1	37.45	0	0.00	37.45	1	10,317	0.01%
2022/11/02	0	0.00	1	38.10	38.05	-1	10,278	-0.01%
2022/11/01	1	37.70	0.1	37.55	37.60	1	10,259	0.01%
2022/10/31	0	0.00	2	37.65	37.75	-2	10,240	-0.02%
2022/10/28	3	38.33	5	37.96	37.80	-2	10,252	-0.02%
2022/10/27	0	0.00	2	38.45	38.85	-2	10,283	-0.02%
2022/10/26	5	38.56	4	38.23	38.15	1	10,434	0.01%
2022/10/25	2	38.60	1	38.55	38.75	1	10,655	0.01%
2022/10/24	6	38.99	2	38.90	38.70	4	10,661	0.04%
2022/10/21	5	38.47	1	38.45	38.45	4	10,610	0.04%
2022/10/20	4	37.46	1	37.60	38.65	3	10,581	0.03%
2022/10/19	1	38.80	0	0.00	38.15	1	10,544	0.01%
2022/10/18	0	38.95	0	0.00	38.90	0	10,689	0.00%
2022/10/17	4	38.28	2	38.33	39.10	2	10,730	0.02%
2022/10/14	1	39.35	2	39.30	39.10	-1	10,733	-0.01%
2022/10/13	11	38.90	10	38.31	37.20	1	10,777	0.01%
2022/10/12	2	38.55	1	38.60	39.00	1	10,866	0.01%
2022/10/11	5	38.44	3	38.55	38.45	2	10,944	0.02%
2022/10/07	3	39.13	5	39.20	39.20	-2	10,890	-0.02%
2022/10/06	5	38.64	1	38.70	39.20	4	10,921	0.04%
2022/10/05	1	39.15	8	39.63	39.20	-7	10,898	-0.06%
2022/10/04	3	38.73	4	39.14	39.30	-1	10,783	-0.01%
2022/10/03	9	37.34	8	37.56	38.10	1	10,661	0.01%
2022/09/30	3	37.25	14	35.67	37.80	-11	10,679	-0.10%
2022/09/29	0	0.00	4	36.01	35.90	-4	10,539	-0.04%
2022/09/28	8	35.82	0	0.00	35.25	8	10,558	0.08%
2022/09/27	0	0.00	2	36.85	37.10	-2	10,453	-0.02%
2022/09/26	6	37.65	0	0.00	37.20	6	10,454	0.06%
2022/09/23	2	39.13	4	39.00	39.00	-2	10,523	-0.02%
2022/09/22	2	38.65	2.6	38.90	39.00	-0.6	10,588	-0.01%
2022/09/20	0	0.00	2	39.20	39.35	-2	10,530	-0.02%
2022/09/19	3	39.23	4	39.49	39.00	-1	10,591	-0.01%
2022/09/16	5	39.14	0	0.00	39.00	5	10,671	0.05%
2022/09/15	10	39.90	0	0.00	39.60	10	10,794	0.09%
2022/09/14	3	38.80	4	39.44	39.55	-1	10,933	-0.01%
2022/09/13	21	39.86	5	39.82	40.00	16	11,066	0.14%
2022/09/12	12	39.85	14	39.86	39.85	-2	11,356	-0.02%
2022/09/08	3	38.62	11	38.65	39.10	-8	11,407	-0.07%
2022/09/07	15.1	37.91	12	37.63	37.50	3.1	11,508	0.03%
2022/09/06	9	37.85	0	0.00	37.80	9	11,585	0.08%
2022/09/02	10.1	38.40	0	0.00	38.05	10.1	12,013	0.08%
2022/09/01	4	38.79	1	39.20	38.65	3	11,982	0.03%
2022/08/31	1	39.45	0	0.00	39.55	1	11,877	0.01%
2022/08/29	9	39.28	8	39.43	39.40	1	11,903	0.01%
2022/08/26	5	40.55	27.1	40.53	40.45	-22.1	11,929	-0.19%
2022/08/25	8	40.42	6	40.26	40.35	2	11,897	0.02%
2022/08/24	6	40.42	5	40.16	40.15	1	11,867	0.01%
2022/08/23	3	39.75	2	39.85	39.85	1	11,826	0.01%
2022/08/22	7	40.09	2.5	40.12	40.15	4.5	11,853	0.04%
2022/08/19	1	40.90	6	40.59	40.65	-5	11,942	-0.04%
2022/08/18	8	40.16	6	40.66	40.65	2	11,930	0.02%
2022/08/17	6	39.78	4	39.98	39.55	2	11,527	0.02%
2022/08/16	18	39.39	83	39.35	39.20	-65	11,415	-0.57%
2022/08/15	104.1	39.92	11	39.80	39.90	93.1	11,331	0.82%	大買/
2022/08/12	9	38.23	22	38.21	39.15	-13	10,931	-0.12%
2022/08/11	4	35.74	4.2	35.51	35.70	-0.2	10,485	0.00%
2022/08/10	1	35.25	3	35.20	35.20	-2	10,598	-0.02%
2022/08/09	2	34.80	2	35.15	35.15	0	10,671	0.00%
2022/08/08	3	34.68	0.3	34.70	35.40	2.7	10,751	0.03%
2022/08/05	3	34.67	4	34.90	34.90	-1	10,838	-0.01%
2022/08/04	2.6	34.23	2	33.95	34.35	0.6	11,011	0.01%
2022/08/03	4.4	34.69	3	34.40	34.50	1.4	11,353	0.01%
2022/08/02	14.5	35.16	3	35.12	35.10	11.5	11,533	0.10%
2022/08/01	0	36.50	12.3	35.97	36.20	-12.3	11,541	-0.11%
2022/07/29	2.4	34.86	0	0.00	34.90	2.4	11,473	0.02%
2022/07/28	2	35.18	3	35.45	34.90	-1	11,664	-0.01%
2022/07/27	3	35.18	3	34.90	35.40	0	11,856	0.00%
2022/07/26	4.7	35.36	4	34.99	35.10	0.7	12,006	0.01%
2022/07/25	2	35.70	2	35.95	36.00	0	12,154	0.00%
2022/07/22	0	0.00	1.7	34.95	34.90	-1.7	12,173	-0.01%
2022/07/21	3	34.77	7.8	34.83	35.05	-4.8	12,496	-0.04%
2022/07/20	5.5	34.78	1	35.00	34.85	4.5	13,085	0.03%
2022/07/19	1	36.20	1	35.60	36.05	0	13,222	0.00%
2022/07/18	1	34.90	10	34.68	35.10	-9	13,270	-0.07%
2022/07/14	0	0.00	34	33.69	34.35	-34	14,020	-0.24%
2022/07/13	11	34.05	10	34.40	33.80	1	14,450	0.01%
2022/07/12	1	34.10	2	33.80	33.80	-1	15,070	-0.01%
2022/07/08	1	34.90	0	0.00	35.20	1	17,518	0.01%
2022/07/07	3	34.00	2	33.15	34.15	1	17,960	0.01%
2022/07/06	2	33.43	0	0.00	33.20	2	18,262	0.01%
2022/07/05	2	33.90	2	33.70	34.30	0	18,742	0.00%
2022/07/04	1	33.45	0	0.00	33.40	1	19,064	0.01%
2022/07/01	1	33.20	1	33.20	33.10	0	19,182	0.00%
2022/06/30	10	33.85	0	0.00	33.85	10	19,088	0.05%
2022/06/29	0	0.00	10	35.35	35.25	-10	19,044	-0.05%
2022/06/28	6	35.37	0	0.00	35.55	6	19,123	0.03%
2022/06/24	1	34.80	0	0.00	35.00	1	19,434	0.01%
2022/06/23	1	35.05	1	35.35	34.90	0	19,826	0.00%
2022/06/22	0	0.00	0.6	35.65	35.30	-0.6	19,939	0.00%
2022/06/21	6	36.77	2	36.20	37.10	4	20,052	0.02%
2022/06/20	5	36.25	1	36.70	35.40	4	20,063	0.02%
2022/06/17	11.5	38.05	3	38.02	38.05	8.5	20,080	0.04%
2022/06/16	6.1	39.59	0	0.00	38.55	6.1	20,302	0.03%
2022/06/15	4	40.19	0	0.00	40.05	4	20,177	0.02%
2022/06/14	4.1	40.07	1	40.30	40.10	3.1	20,186	0.02%
2022/06/13	3	41.80	0	0.00	41.55	3	20,189	0.01%
2022/06/10	0	0.00	39	42.96	43.05	-39	20,320	-0.19%
2022/06/09	1	43.50	1	43.55	43.50	0	20,501	0.00%
2022/06/08	41	43.85	5	43.95	43.65	36	20,746	0.17%
2022/06/07	2	43.53	1	43.40	43.60	1	21,127	0.00%
2022/06/06	4	43.00	1	43.50	43.50	3	21,937	0.01%
2022/06/02	2	43.08	1	43.25	43.05	1	23,276	0.00%
2022/05/31	3.2	43.77	15	43.47	43.40	-11.8	24,685	-0.05%
2022/05/30	6.1	44.01	0	0.00	43.95	6.1	25,052	0.02%
2022/05/27	2	43.10	2	43.35	43.30	0	25,972	0.00%
2022/05/25	5	43.98	2	43.80	44.00	3	28,106	0.01%
2022/05/24	1	44.10	0	0.00	44.10	1	28,713	0.00%
2022/05/23	0	0.00	1	44.75	44.75	-1	29,280	0.00%
2022/05/20	0	0.00	8	43.80	44.00	-8	30,567	-0.03%
2022/05/19	22.4	42.45	2	42.80	42.80	20.4	32,307	0.06%
2022/05/18	0	0.00	6	44.35	44.35	-6	32,193	-0.02%
2022/05/17	2	43.40	0	0.00	43.40	2	32,340	0.01%
2022/05/16	1	44.00	15	44.20	43.40	-14	32,550	-0.04%
2022/05/13	0	0.00	9.5	43.76	44.05	-9.5	32,778	-0.03%
2022/05/12	1	44.00	5	44.14	43.20	-4	32,971	-0.01%
2022/05/11	9	44.25	7	44.37	44.20	2	33,247	0.01%
2022/05/10	4.5	42.68	4	42.75	43.25	0.5	33,356	0.00%
2022/05/09	15	43.80	2	43.95	43.70	13	33,675	0.04%
2022/05/06	5	44.74	4	44.64	45.00	1	33,997	0.00%
2022/05/05	6	45.83	5	45.37	45.90	1	34,340	0.00%
2022/05/04	8.3	44.53	2	45.00	44.25	6.3	34,184	0.02%
2022/05/03	2	44.30	0	0.00	44.80	2	34,135	0.01%
2022/04/29	26	44.56	0	0.00	44.40	26	34,173	0.08%
2022/04/28	2	44.78	2	44.90	44.40	0	34,662	0.00%
2022/04/27	4	44.38	4	44.38	44.40	0	34,657	0.00%
2022/04/26	17.4	47.24	8	46.39	46.20	9.4	34,331	0.03%
2022/04/25	7.5	48.69	1	48.50	48.50	6.5	33,674	0.02%
2022/04/22	13	50.62	6	50.37	50.20	7	33,346	0.02%
2022/04/21	13	51.30	33	51.42	50.60	-20	33,109	-0.06%
2022/04/20	3.3	52.60	13	53.07	52.20	-9.7	32,891	-0.03%
2022/04/19	7	53.36	5	53.88	53.90	2	32,581	0.01%
2022/04/18	8	53.56	19.5	53.83	53.00	-11.5	32,184	-0.04%
2022/04/15	65	55.73	24.3	55.68	55.00	40.8	31,634	0.13%
2022/04/14	11	54.36	234.8	53.67	54.00	-223.8	30,359	-0.74%	大賣/鉅額交易
2022/04/13	108	52.65	31.4	52.66	53.00	76.6	29,278	0.26%	大買/
2022/04/12	104	51.98	10	51.81	51.70	94	28,859	0.33%	大買/
2022/04/11	6	51.60	30	51.48	51.70	-24	28,640	-0.08%
2022/04/08	15.1	50.28	6.1	50.60	51.00	9	28,184	0.03%
2022/04/07	5	49.62	7	49.46	48.75	-2	27,881	-0.01%
2022/04/06	5	49.66	15	49.58	49.80	-10	27,734	-0.04%
2022/04/01	5	49.25	2	49.45	49.50	3	27,704	0.01%
2022/03/31	3	49.27	27	49.30	49.00	-24	27,783	-0.09%
2022/03/30	9	49.16	0	0.00	49.35	9	27,849	0.03%
2022/03/29	7.4	49.53	7	49.26	49.00	0.4	27,771	0.00%
2022/03/28	20	49.67	13	49.77	49.95	7	27,694	0.03%
2022/03/25	7	51.96	8	51.78	52.20	-1	27,615	0.00%
2022/03/24	12	51.63	10	51.61	51.70	2	27,879	0.01%
2022/03/23	7	50.94	8.1	50.96	51.20	-1.1	28,176	0.00%
2022/03/22	4	50.90	12	50.93	50.90	-8	28,074	-0.03%
2022/03/21	21	50.53	27	50.34	50.20	-6	27,802	-0.02%
2022/03/18	5	49.45	10	49.38	49.40	-5	27,719	-0.02%
2022/03/17	10	49.08	154	48.94	49.05	-144	28,002	-0.51%	大賣/鉅額交易
2022/03/16	12.1	48.78	10.1	48.83	48.65	2	28,087	0.01%
2022/03/15	35.2	48.79	21	48.73	48.40	14.2	27,987	0.05%
2022/03/14	2	49.98	7	50.01	50.30	-5	28,451	-0.02%
2022/03/11	6	50.27	13	50.75	49.90	-7	28,866	-0.02%
2022/03/10	23.1	49.43	7	49.69	49.75	16.1	28,819	0.06%
2022/03/09	98.8	49.79	34	49.47	49.45	64.8	28,546	0.23%
2022/03/08	135.5	51.82	194	52.59	50.10	-58.5	27,909	-0.21%	大買/大賣/
2022/03/07	29	53.06	26	53.10	52.70	3	26,610	0.01%
2022/03/04	51.1	53.44	7	53.63	53.30	44.1	25,975	0.17%
2022/03/03	45	53.44	7.1	53.44	53.70	38	25,921	0.15%
2022/03/02	45.5	53.83	121	53.74	53.30	-75.5	26,163	-0.29%	大賣/
2022/03/01	227	53.58	182	53.95	53.10	45	25,806	0.17%	大買/大賣/
2022/02/25	16	51.76	12	52.11	52.40	4	25,171	0.02%
2022/02/24	33.5	50.90	73	50.33	50.00	-39.5	24,996	-0.16%
2022/02/23	19	51.94	15	52.51	52.20	4	24,477	0.02%
2022/02/22	16.5	52.52	20.1	52.09	51.50	-3.6	24,043	-0.01%
2022/02/21	179	52.29	48	52.47	53.00	131	22,923	0.57%	大買/鉅額交易
2022/02/18	9	49.06	12	49.03	49.35	-3	21,290	-0.01%
2022/02/17	9	48.57	7	48.71	48.70	2	21,620	0.01%
2022/02/16	0	0.00	72	48.60	48.60	-72	21,735	-0.33%
2022/02/15	15	49.48	23	49.30	48.85	-8	22,306	-0.04%
2022/02/14	3	48.52	4.1	48.58	49.00	-1.1	23,658	0.00%
2022/02/11	24	49.03	18	49.21	49.00	6	23,657	0.03%
2022/02/10	4	49.11	12.1	49.12	49.05	-8.1	24,768	-0.03%
2022/02/09	6	48.99	11.1	48.71	48.50	-5.1	26,164	-0.02%
2022/02/08	1	47.70	15	47.98	48.05	-14	25,747	-0.05%
2022/02/07	0	0.00	8	47.06	47.50	-8	25,531	-0.03%
2022/01/26	3	44.28	1.4	44.14	44.10	1.6	25,252	0.01%
2022/01/25	6	44.56	0	0.00	44.20	6	25,659	0.02%
2022/01/24	7	44.80	0	0.00	44.70	7	26,549	0.03%
2022/01/21	2.1	45.69	13	45.84	45.55	-10.9	26,751	-0.04%
2022/01/20	4	44.89	2.1	44.37	45.45	1.9	26,341	0.01%
2022/01/19	0.2	44.00	0	0.00	43.70	0.2	26,647	0.00%
2022/01/17	1	43.90	0	0.00	44.20	1	26,777	0.00%
2022/01/13	37	45.34	46	45.23	45.15	-9	27,489	-0.03%
2022/01/12	0.1	44.80	0	0.00	44.55	0.1	27,455	0.00%
2022/01/11	10	44.10	6	43.97	44.10	4	27,513	0.01%
2022/01/10	10	44.65	0	0.00	44.05	10	27,959	0.04%
2022/01/07	2.1	44.66	0	0.00	44.60	2.1	28,085	0.01%
2022/01/06	2	45.10	0	0.00	45.20	2	28,276	0.01%
2022/01/05	14.1	45.64	2	45.85	45.05	12.1	28,627	0.04%
2022/01/04	6.3	45.52	3	45.27	45.30	3.3	28,811	0.01%
2022/01/03	2	45.80	11	46.04	45.80	-9	28,948	-0.03%
2021/12/29	1	46.35	0	0.00	46.35	1	29,190	0.00%
2021/12/28	4	46.24	8	46.25	46.35	-4	29,352	-0.01%
2021/12/27	55	46.17	0	0.00	46.15	55	29,712	0.19%
2021/12/24	4	47.18	3	47.10	46.80	1	29,868	0.00%
2021/12/23	5	47.33	0	0.00	47.35	5	29,994	0.02%
2021/12/22	1	47.50	9.1	47.63	47.45	-8.1	30,262	-0.03%
2021/12/21	18	47.64	9	47.58	47.90	9	30,252	0.03%
2021/12/20	8	48.36	25.2	48.71	48.75	-17.2	30,013	-0.06%
2021/12/17	6.1	47.84	4.1	48.02	47.65	2	29,641	0.01%
2021/12/16	5	46.90	3	46.97	47.10	2	29,247	0.01%
2021/12/15	3	47.13	0	0.00	47.00	3	29,461	0.01%
2021/12/14	7	47.01	0.1	46.85	46.70	6.9	29,633	0.02%
2021/12/13	2	47.95	27	47.95	47.90	-25	29,623	-0.08%
2021/12/10	4	47.28	16	47.38	47.00	-12	29,509	-0.04%
2021/12/09	19	47.51	23	47.50	47.30	-4	29,827	-0.01%
2021/12/08	31	48.42	9	48.14	47.60	22	30,311	0.07%
2021/12/07	6	47.22	32	47.36	47.95	-26	29,991	-0.09%
2021/12/06	4	46.34	4	46.29	46.20	0	29,525	0.00%
2021/12/03	12	46.44	7	46.39	46.20	5	29,605	0.02%
2021/12/02	10	46.26	15	46.25	46.30	-5	29,860	-0.02%
2021/12/01	0	0.00	8	46.12	46.20	-8	29,959	-0.03%
2021/11/30	7.1	46.23	10	46.22	46.05	-2.9	30,063	-0.01%
2021/11/29	25.1	46.30	28	45.90	46.20	-2.9	30,010	-0.01%
2021/11/26	21.4	47.75	4	47.90	47.75	17.4	30,027	0.06%
2021/11/25	10	47.57	6	47.94	47.65	4	29,704	0.01%
2021/11/24	8	46.73	10	47.49	47.05	-2	29,565	-0.01%
2021/11/23	15	45.55	28	46.01	45.65	-13	29,073	-0.04%
2021/11/22	1.1	44.12	5.5	44.35	44.65	-4.4	29,884	-0.01%
2021/11/19	8	43.85	30	44.35	43.70	-22	30,030	-0.07%
2021/11/18	22	44.93	9	44.69	44.55	13	30,294	0.04%
2021/11/17	5	45.53	215	45.07	45.05	-210	30,370	-0.69%	大賣/鉅額交易
2021/11/16	37.9	46.24	4	46.75	45.45	33.9	30,546	0.11%
2021/11/15	14	47.50	14	46.86	46.75	0	30,484	0.00%
2021/11/12	144	49.10	30	48.67	48.30	114	31,117	0.37%	大買/鉅額交易
2021/11/11	49	48.42	68	48.06	49.40	-19	31,100	-0.06%
2021/11/10	50	46.55	6	46.70	46.75	44	30,032	0.15%
2021/11/09	115	47.41	33.5	47.24	46.90	81.5	30,377	0.27%	大買/
2021/11/08	54	45.45	39	46.00	46.35	15	29,604	0.05%
2021/11/05	1	42.15	1	42.35	42.15	0	28,942	0.00%
2021/11/04	1	42.35	4	42.24	42.55	-3	29,010	-0.01%
2021/11/03	11	41.45	11	41.43	41.75	0	29,328	0.00%
2021/11/02	9	40.68	1	41.25	40.30	8	29,348	0.03%
2021/11/01	23.2	41.79	24	41.80	41.10	-0.8	29,188	0.00%
2021/10/29	31	44.89	26	45.03	44.15	5	28,525	0.02%
2021/10/28	0	0.00	2.1	44.95	44.95	-2.1	28,490	-0.01%
2021/10/27	2	45.05	3	45.08	45.10	-1	28,676	0.00%
2021/10/26	2	45.80	2	45.40	45.15	0	28,861	0.00%
2021/10/25	1.7	45.35	1	45.40	45.15	0.7	29,402	0.00%
2021/10/22	6	45.07	7	45.09	45.05	-1	30,261	0.00%
2021/10/21	3	46.38	6	45.60	46.30	-3	30,821	-0.01%
2021/10/20	0	0.00	11	44.56	44.55	-11	31,203	-0.04%
2021/10/19	5	44.60	1	44.50	44.50	4	31,961	0.01%
2021/10/18	5	45.04	32	45.16	45.00	-27	33,279	-0.08%
2021/10/15	2	44.90	1	44.85	44.90	1	34,479	0.00%
2021/10/14	2	44.68	6	44.68	44.75	-4	35,965	-0.01%
2021/10/13	0	0.00	2	44.63	44.60	-2	38,464	-0.01%
2021/10/12	1	44.60	5	44.72	44.60	-4	39,356	-0.01%
2021/10/08	0.1	44.70	4	44.55	44.55	-3.9	40,508	-0.01%
2021/10/07	2	44.53	10	44.46	44.65	-8	41,538	-0.02%
2021/10/06	1	44.15	4	44.25	44.45	-3	43,305	-0.01%
2021/10/05	1	43.85	1	44.60	44.90	0	45,729	0.00%
2021/10/04	4	45.01	22	44.53	44.20	-18	46,599	-0.04%
2021/10/01	5	45.20	7	45.21	45.10	-2	47,959	0.00%
2021/09/30	6	45.60	1.6	45.67	45.85	4.4	49,915	0.01%
2021/09/29	5	45.00	5	45.09	45.00	0	51,403	0.00%
2021/09/28	45	45.04	47	45.09	45.00	-2	53,570	0.00%
2021/09/27	4	45.34	0	0.00	45.30	4	57,480	0.01%
2021/09/24	25	45.81	4	46.10	45.70	21	62,167	0.03%
2021/09/23	22	45.89	4	45.70	45.80	18	69,601	0.03%
2021/09/22	4	45.56	3	45.27	45.75	1	76,836	0.00%
2021/09/17	8	47.83	0.2	48.20	47.75	7.8	80,788	0.01%
2021/09/16	6	48.78	2	48.83	48.40	4	82,968	0.00%
2021/09/15	11	48.73	10	48.75	48.75	1	83,489	0.00%
2021/09/14	12.1	49.30	26	49.19	49.30	-13.9	84,968	-0.02%
2021/09/13	5.5	49.93	33	50.16	50.50	-27.5	86,300	-0.03%
2021/09/10	21.6	49.16	10	49.49	48.75	11.6	86,105	0.01%
2021/09/09	10.1	47.58	6	47.90	47.90	4.1	86,148	0.00%
2021/09/08	11	47.95	6	48.12	47.05	5	86,592	0.01%
2021/09/07	23	49.24	23	48.92	48.35	0	86,871	0.00%
2021/09/06	13	49.44	18	49.48	49.20	-5	86,924	-0.01%
2021/09/03	0	49.05	1	49.30	48.85	-1	87,286	0.00%
2021/09/02	4	49.04	27	49.25	48.60	-23	87,905	-0.03%
2021/09/01	8	50.65	16	50.88	50.20	-8	88,583	-0.01%
2021/08/31	4.1	50.16	6	50.35	50.60	-2	88,670	0.00%
2021/08/30	119.7	50.57	111	49.99	49.95	8.7	89,428	0.01%	大買/大賣/
2021/08/27	116	49.42	115	49.63	50.20	1	90,186	0.00%	大買/大賣/
2021/08/26	19.2	49.87	30	50.05	49.00	-10.8	90,929	-0.01%
2021/08/25	24	48.10	39	47.90	48.10	-15	92,275	-0.02%
2021/08/24	46.4	48.06	51.1	47.17	48.35	-4.7	93,545	0.00%
2021/08/23	16	47.39	35	47.96	47.70	-19	96,102	-0.02%
2021/08/20	12	46.39	6	46.08	46.00	6	97,374	0.01%
2021/08/19	12.1	47.23	15	47.32	46.55	-3	98,081	0.00%
2021/08/18	42.6	46.79	35	46.35	48.55	7.6	98,353	0.01%
2021/08/17	33.1	49.16	27	48.62	47.00	6.1	97,910	0.01%
2021/08/16	37	51.72	68	51.85	50.40	-31	97,863	-0.03%
2021/08/13	16	52.49	12	52.52	52.30	4	98,613	0.00%
2021/08/12	206	51.45	220.1	51.95	53.50	-14.1	99,398	-0.01%	大買/大賣/
2021/08/11	39.1	52.10	25	52.52	50.90	14.1	100,420	0.01%
2021/08/10	5	51.48	7	51.26	50.90	-2	99,818	0.00%
2021/08/09	61	51.91	65	51.62	51.50	-4	101,040	0.00%
2021/08/06	12	51.25	23	51.41	51.00	-11	102,182	-0.01%
2021/08/05	21	51.37	4.2	51.22	50.90	16.8	103,966	0.02%
2021/08/04	10	52.68	7	53.06	52.20	3	105,230	0.00%
2021/08/03	32	53.36	19	53.14	53.50	13	108,385	0.01%
2021/08/02	5	53.30	10	53.39	54.10	-5	110,971	0.00%
2021/07/30	21.1	52.46	18	53.38	52.00	3.1	111,955	0.00%
2021/07/29	17	53.39	35.1	51.96	53.60	-18.1	113,192	-0.02%
2021/07/28	67	52.18	7	52.39	51.30	60	114,079	0.05%
2021/07/27	115.1	52.00	47	52.33	51.60	68.1	115,128	0.06%	大買/
2021/07/26	88.3	53.09	42	53.11	52.80	46.3	116,132	0.04%
2021/07/23	25.5	55.15	51	54.98	55.20	-25.5	116,839	-0.02%
2021/07/22	97	54.55	27.3	55.19	53.60	69.7	116,605	0.06%
2021/07/21	50.1	58.57	27.1	58.95	56.50	23	116,067	0.02%
2021/07/20	158	59.11	140	59.27	58.40	18	115,458	0.02%	大買/大賣/
2021/07/19	73.3	60.40	118	60.69	60.00	-44.7	115,103	-0.04%	大賣/
2021/07/16	36	58.56	34.8	58.60	58.30	1.2	115,684	0.00%
2021/07/15	17	56.51	47.5	56.97	58.50	-30.5	116,177	-0.03%
2021/07/14	23	54.22	13	55.63	54.40	10	116,278	0.01%
2021/07/13	79.1	58.12	26.5	57.58	56.30	52.6	116,504	0.05%
2021/07/12	77.6	59.94	141	60.24	59.60	-63.5	116,141	-0.05%	大賣/
2021/07/09	20	57.64	20	57.87	56.90	0	114,318	0.00%
2021/07/08	60	57.37	59	58.27	58.00	1	115,233	0.00%
2021/07/07	104	58.02	29	57.91	57.10	75	114,284	0.07%	大買/
2021/07/06	43	60.10	22	60.10	59.50	21	113,346	0.02%
2021/07/05	138.5	61.22	72.5	61.52	60.50	66	112,774	0.06%	大買/
2021/07/02	510	61.31	534.2	62.22	59.90	-24.2	112,517	-0.02%	大買/大賣/
2021/07/01	103.4	60.23	158.1	60.40	60.30	-54.7	110,796	-0.05%	大買/大賣/
2021/06/30	229.7	60.69	145.2	61.36	59.50	84.5	106,551	0.08%	大買/大賣/
2021/06/29	99.5	56.16	137.1	56.69	57.90	-37.6	99,335	-0.04%	大賣/
2021/06/28	23.5	51.20	140.2	51.39	52.70	-116.7	92,252	-0.13%	大賣/鉅額交易
2021/06/25	34.1	48.51	52.8	48.73	47.95	-18.7	88,275	-0.02%
2021/06/24	12	46.88	17	47.21	46.50	-5	86,098	-0.01%
2021/06/23	38	47.13	19	47.71	45.80	19	85,332	0.02%
2021/06/22	24	47.24	29	47.02	48.00	-5	83,604	-0.01%
2021/06/21	16	44.43	7	43.91	43.80	9	81,795	0.01%
2021/06/18	12	45.72	12	45.93	45.50	0	81,400	0.00%
2021/06/17	14.2	46.30	10	46.66	45.95	4.2	80,959	0.01%
2021/06/16	16	46.90	22	46.40	45.75	-6	80,404	-0.01%
2021/06/15	24	45.99	19	46.37	47.05	5	79,901	0.01%
2021/06/11	65	46.75	53.2	46.34	45.95	11.8	79,516	0.01%
2021/06/10	19	45.30	18	45.58	46.55	1	79,163	0.00%
2021/06/09	25	46.63	39	46.06	45.75	-14	78,380	-0.02%
2021/06/08	18.1	48.28	16	47.98	47.80	2.1	77,628	0.00%
2021/06/07	60.1	47.07	34	47.56	47.60	26.1	77,228	0.03%
2021/06/04	14.1	49.64	18.1	48.99	48.60	-4	76,205	-0.01%
2021/06/03	50	49.24	29	49.17	48.80	21	75,253	0.03%
2021/06/02	62	49.33	202	49.17	49.05	-140	74,534	-0.19%	大賣/鉅額交易
2021/06/01	62	46.03	57.1	47.35	47.90	5	72,757	0.01%
2021/05/31	67	47.42	94	47.74	46.00	-27	72,920	-0.04%
2021/05/28	3	44.77	22.1	44.40	44.95	-19.1	70,381	-0.03%
2021/05/27	17	41.22	5.1	41.60	40.90	11.9	69,091	0.02%
2021/05/26	20	39.89	4	40.24	40.70	16	68,443	0.02%
2021/05/25	5	39.89	10	39.87	39.75	-5	67,979	-0.01%
2021/05/24	6	40.66	11	40.53	40.20	-5	67,863	-0.01%
2021/05/21	12	39.92	18.2	39.57	40.30	-6.2	67,958	-0.01%
2021/05/20	27	40.00	12	40.58	39.50	15	66,983	0.02%
2021/05/19	32	40.80	18	41.10	41.50	14	65,721	0.02%
2021/05/18	3	37.02	19	37.56	37.75	-16	64,142	-0.02%
2021/05/17	14.2	34.46	30.4	35.35	34.35	-16.2	63,937	-0.03%
2021/05/14	21	38.47	42	37.20	37.40	-21	62,629	-0.03%
2021/05/13	110	39.85	78.6	40.11	39.35	31.4	60,892	0.05%	大買/
2021/05/12	59	45.34	16	45.07	43.70	43	58,931	0.07%
2021/05/11	210	50.68	171	52.24	48.55	39	57,459	0.07%	大買/大賣/
2021/05/10	65	52.19	123.2	51.60	53.00	-58.2	54,145	-0.11%	大賣/
2021/05/07	40	48.50	38	49.76	49.40	2	51,262	0.00%
2021/05/06	124.2	48.44	42.6	49.15	49.45	81.6	49,859	0.16%	大買/
2021/05/05	40	45.61	190.2	45.70	45.95	-150.2	48,126	-0.31%	大賣/鉅額交易
2021/05/04	104	47.71	92	47.23	43.70	12	46,697	0.03%	大買/
2021/05/03	294	49.61	74	49.88	48.45	220	45,015	0.49%	大買/鉅額交易
2021/04/29	43	47.48	43	47.82	48.00	0	43,382	0.00%
2021/04/28	54	46.85	7.1	46.46	46.45	46.9	41,922	0.11%
2021/04/27	53	48.53	11	48.33	47.85	42	41,642	0.10%
2021/04/26	30	47.81	23	48.04	48.70	7	40,781	0.02%
2021/04/23	26	46.62	10	46.16	45.70	16	39,893	0.04%
2021/04/22	51.2	50.56	37.4	51.23	48.30	13.8	38,942	0.04%
2021/04/21	42	46.39	72	46.76	48.00	-30	35,741	-0.08%
2021/04/20	123.1	45.22	51	45.15	46.50	72.1	34,540	0.21%	大買/
2021/04/19	29	44.75	72.2	45.28	46.05	-43.2	33,267	-0.13%
2021/04/16	153	41.55	201	42.01	41.90	-48	31,918	-0.15%	大買/大賣/
2021/04/15	65	40.37	10	40.69	40.15	55	30,497	0.18%
2021/04/14	111	40.51	88	40.22	39.95	23	30,141	0.08%	大買/
2021/04/13	71.3	40.02	10	39.77	39.55	61.3	28,521	0.21%
2021/04/12	23	40.42	32	40.40	40.80	-9	28,017	-0.03%
2021/04/09	25	39.33	57	38.85	38.50	-32	26,927	-0.12%
2021/04/08	72	39.46	49	39.87	39.35	23	26,031	0.09%
2021/04/07	36.3	36.64	70.3	36.95	37.85	-34	24,214	-0.14%
2021/04/06	2	34.45	16	34.27	34.45	-14	22,297	-0.06%
2021/04/01	36.3	31.05	25	31.39	31.35	11.3	22,073	0.05%
2021/03/31	2	31.50	11	31.18	31.35	-9	22,107	-0.04%
2021/03/30	4	31.05	100	30.71	31.10	-96	21,953	-0.44%
2021/03/29	2	30.70	14	30.43	30.50	-12	22,022	-0.05%
2021/03/26	2	29.80	94	29.70	29.80	-92	23,036	-0.40%
2021/03/25	92	29.80	2	29.53	29.65	90	23,726	0.38%
2021/03/24	2	29.45	0	0.00	29.40	2	24,143	0.01%
2021/03/23	5	29.83	1	29.80	29.90	4	24,409	0.02%
2021/03/22	2	29.43	1	29.60	29.70	1	24,926	0.00%
2021/03/18	10	29.73	4	29.83	29.75	6	25,978	0.02%
2021/03/17	4	29.56	3	29.65	29.70	1	26,973	0.00%
2021/03/16	18	29.46	12	29.50	29.55	6	28,297	0.02%
2021/03/15	101	30.27	1.8	30.30	30.35	99.2	28,818	0.34%	大買/
2021/03/12	2	30.00	0	0.00	30.60	2	29,225	0.01%
2021/03/11	26	30.66	32	30.67	30.60	-6	30,507	-0.02%
2021/03/10	2	30.43	2	30.35	30.40	0	31,505	0.00%
2021/03/09	2	30.30	11	30.59	30.35	-9	32,527	-0.03%
2021/03/08	29	29.88	11	29.92	29.55	18	32,658	0.06%
2021/03/05	27	30.67	11	30.97	30.20	16	32,969	0.05%
2021/03/04	27	32.83	45	33.08	32.80	-18	33,058	-0.05%
2021/03/03	16	31.41	12	31.31	31.60	4	32,025	0.01%
2021/03/02	52	31.86	60	31.48	30.45	-8	33,205	-0.02%
2021/02/26	8	31.66	24.1	31.24	31.20	-16.1	33,433	-0.05%
2021/02/25	2	30.78	3	31.17	30.90	-1	33,046	0.00%
2021/02/24	7	30.58	14	30.53	30.35	-7	33,029	-0.02%
2021/02/23	10	30.84	4	30.96	30.85	6	32,714	0.02%
2021/02/22	26	29.23	2.1	29.44	29.45	23.9	32,028	0.07%
2021/02/19	6	27.98	16	28.11	28.20	-10	31,837	-0.03%
2021/02/18	2	27.50	7	27.89	27.85	-5	31,859	-0.02%
2021/02/17	5	27.00	19	26.83	27.65	-14	31,818	-0.04%
2021/02/05	2	25.33	1	25.45	25.50	1	31,545	0.00%
2021/02/04	3	25.83	3	25.85	25.90	0	31,699	0.00%
2021/02/03	15	25.81	7	26.04	25.70	8	31,928	0.03%
2021/02/02	3	26.02	3	26.28	26.45	0	32,400	0.00%
2021/02/01	3	25.43	8	25.81	26.20	-5	32,775	-0.02%
2021/01/29	4	25.29	3	25.37	25.10	1	33,013	0.00%
2021/01/28	1.2	25.25	1	25.65	25.40	0.2	33,332	0.00%
2021/01/27	9	26.22	1	25.80	25.80	8	33,894	0.02%
2021/01/26	8	26.52	10	26.80	26.80	-2	35,106	-0.01%
2021/01/25	8	26.60	7	27.08	27.15	1	35,725	0.00%
2021/01/22	16	25.44	14	25.71	25.90	2	36,213	0.01%
2021/01/21	16	25.99	24	26.29	25.90	-8	36,365	-0.02%
2021/01/20	11.1	26.14	8	25.81	25.85	3.1	37,058	0.01%
2021/01/19	4	27.19	15	27.61	27.10	-11	36,744	-0.03%
2021/01/18	21	27.25	25	27.35	27.45	-4	36,641	-0.01%
2021/01/15	11	28.00	5	28.14	27.95	6	36,487	0.02%
2021/01/14	7	28.81	3	29.30	28.65	4	36,265	0.01%
2021/01/13	23	28.53	1	28.60	28.65	22	36,306	0.06%
2021/01/12	5	29.91	28	29.99	29.65	-23	35,776	-0.06%
2021/01/11	4	30.63	2	30.90	30.85	2	35,532	0.01%
2021/01/08	3	30.52	24	30.61	30.85	-21	35,398	-0.06%
2021/01/07	5	30.47	1	30.70	30.80	4	35,250	0.01%
2021/01/06	5	29.89	2	30.10	29.90	3	34,962	0.01%
2021/01/05	51	31.25	6	31.16	30.90	45	35,339	0.13%
2021/01/04	13	30.81	40	30.87	31.00	-27	35,400	-0.08%
2020/12/31	8	30.66	46	30.57	31.30	-38	35,206	-0.11%
2020/12/30	25	31.24	4	31.56	30.95	21	34,896	0.06%
2020/12/29	2	31.05	3	30.89	31.00	-1	34,474	0.00%
2020/12/28	15	30.30	36	30.47	30.25	-21	34,001	-0.06%
2020/12/25	49	30.83	11	30.67	30.65	38	33,585	0.11%
2020/12/24	6	31.29	2	31.33	31.10	4	33,198	0.01%
2020/12/23	6	31.39	9	30.89	31.25	-3	32,986	-0.01%
2020/12/22	65.4	32.79	26	32.19	30.85	39.4	32,667	0.12%
2020/12/21	26	32.63	57	32.48	32.40	-31	31,440	-0.10%
2020/12/18	3	31.77	11	31.99	31.85	-8	30,695	-0.03%
2020/12/17	40	32.09	7	31.71	32.00	33	30,285	0.11%
2020/12/16	6	31.84	14	31.54	32.00	-8	29,947	-0.03%
2020/12/15	6	31.14	13	31.11	30.95	-7	29,343	-0.02%
2020/12/14	14	31.04	4	30.83	30.90	10	28,754	0.03%
2020/12/11	40	31.69	3	31.40	31.35	37	28,210	0.13%
2020/12/10	23	32.63	19.3	33.10	32.10	3.7	27,234	0.01%
2020/12/09	16	31.12	26	32.03	32.00	-10	25,915	-0.04%
2020/12/08	19	30.89	5.3	31.11	31.10	13.7	25,320	0.05%
2020/12/07	20	31.03	28	32.01	31.00	-8	24,861	-0.03%
2020/12/04	3	30.20	22	30.51	30.60	-19	23,494	-0.08%
2020/12/03	8	28.81	27.2	28.65	29.20	-19.2	22,316	-0.09%
2020/12/02	16	28.05	22	28.37	27.80	-6	21,321	-0.03%
2020/12/01	40	27.89	18	28.12	27.95	22	20,950	0.11%
2020/11/30	13	27.99	16	27.98	28.10	-3	20,195	-0.01%
2020/11/27	11	26.68	8.1	26.51	26.85	2.9	19,182	0.02%
2020/11/26	34	26.62	46.6	26.66	26.35	-12.6	18,505	-0.07%
2020/11/25	14	24.23	4	24.60	24.85	10	16,813	0.06%
2020/11/24	5	23.78	17	23.85	23.75	-12	16,303	-0.07%
2020/11/23	8	23.72	0	0.00	24.30	8	16,140	0.05%
2020/11/20	13	23.78	0	0.00	23.75	13	15,843	0.08%
2020/11/19	2	23.95	0	0.00	24.05	2	15,636	0.01%
2020/11/17	0	0.00	2	24.65	24.65	-2	15,220	-0.01%
2020/11/16	12	24.10	30	24.00	24.15	-18	15,186	-0.12%
2020/11/13	0	0.00	5	24.40	24.15	-5	15,049	-0.03%
2020/11/12	17	24.66	2	24.40	24.75	15	14,918	0.10%
2020/11/11	2	25.05	5	24.95	24.65	-3	14,680	-0.02%
2020/11/10	12	25.28	26	25.23	24.90	-14	14,494	-0.10%
2020/11/09	21	24.78	11.2	24.66	24.85	9.8	13,952	0.07%
2020/11/06	14	24.23	13.5	24.42	24.10	0.5	13,465	0.00%
2020/11/05	8	24.17	5	24.00	23.85	3	13,083	0.02%
2020/11/04	11	23.97	15	23.96	24.50	-4	12,721	-0.03%
2020/11/03	7	23.88	13	24.07	24.10	-6	12,087	-0.05%
2020/11/02	10	23.09	8	22.92	23.15	2	10,669	0.02%
2020/10/30	0	0.00	10	22.14	21.90	-10	9,912	-0.10%
2020/10/29	6	22.61	3	23.08	22.65	3	9,077	0.03%
2020/10/28	7	23.13	7	22.57	22.90	0	8,635	0.00%
2020/10/27	0	0.00	3	21.33	21.50	-3	7,762	-0.04%
2020/10/22	2	20.80	0	0.00	20.65	2	7,590	0.03%
2020/10/21	4	20.80	15	21.17	21.30	-11	7,424	-0.15%
2020/10/20	1	20.30	1	20.35	20.35	0	7,186	0.00%
2020/10/16	5	21.09	0	0.00	21.15	5	7,049	0.07%
2020/10/14	0	0.00	4	22.05	22.00	-4	6,894	-0.06%
2020/10/13	6	22.22	8.2	22.01	22.30	-2.2	6,791	-0.03%
2020/10/12	0	0.00	13	21.05	22.00	-13	6,033	-0.22%
2020/10/07	1	19.70	0	0.00	19.75	1	5,705	0.02%
2020/10/06	1	19.95	0	19.95	19.90	1	5,832	0.02%
2020/10/05	0.1	19.65	0	0.00	19.55	0.1	5,856	0.00%
2020/09/28	0	0.00	1	19.10	19.05	-1	5,984	-0.02%
2020/09/24	1	19.60	0	0.00	19.10	1	6,006	0.02%
2020/09/23	0	0.00	54.7	20.03	20.00	-54.7	5,953	-0.92%
2020/09/21	0	0.00	3	20.90	20.65	-3	6,179	-0.05%
2020/09/18	3	20.85	0	0.00	21.00	3	6,485	0.05%
2020/09/17	10	20.80	4	20.91	20.75	6	6,786	0.09%
2020/09/16	8	20.55	1	20.40	20.60	7	7,068	0.10%
2020/09/15	1	20.60	0	0.00	20.50	1	7,356	0.01%
2020/09/11	7	21.53	0	0.00	21.40	7	7,495	0.09%
2020/09/10	0	0.00	9	22.79	22.90	-9	7,258	-0.12%
2020/09/09	10	22.73	6	22.55	22.85	4	7,234	0.06%
2020/09/08	2	22.20	0	0.00	22.15	2	7,240	0.03%
2020/09/07	2	22.43	9	22.39	22.45	-7	7,304	-0.10%
2020/09/03	1	22.25	1	22.15	22.10	0	7,259	0.00%
2020/09/02	0	0.00	3	22.35	22.40	-3	7,250	-0.04%
2020/09/01	0	0.00	2	21.45	21.70	-2	7,186	-0.03%
2020/08/31	4	21.45	10	21.48	21.25	-6	7,149	-0.08%
2020/08/28	3	21.45	6	21.33	21.25	-3	7,154	-0.04%
2020/08/27	10	21.06	0	0.00	21.00	10	7,174	0.14%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/25	0	0.00	0.1	21.60	21.60	-0.1	7,170	0.00%
2020/08/24	3	21.50	2	21.25	21.45	1	7,229	0.01%
2020/08/21	0	0.00	1	20.95	21.35	-1	7,316	-0.01%
2020/08/20	3	20.53	0	0.00	20.55	3	7,288	0.04%
2020/08/19	2	21.00	5	20.91	20.85	-3	7,141	-0.04%
2020/08/18	10	21.45	0	0.00	21.40	10	7,074	0.14%
2020/08/17	2	21.20	0	0.00	21.35	2	7,102	0.03%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	12	21.93	0	0.00	21.80	12	7,062	0.17%
2020/08/12	2	22.40	4	22.10	22.10	-2	7,016	-0.03%
2020/08/11	15	22.58	7	22.51	22.20	8	6,987	0.11%
2020/08/10	3	22.45	3	22.30	22.50	0	6,916	0.00%
2020/08/07	1	22.30	0	0.00	22.25	1	6,928	0.01%
2020/08/06	1	22.70	0.1	22.80	22.70	0.9	6,895	0.01%
2020/08/05	1	22.75	0	0.00	22.70	1	6,924	0.01%
2020/08/04	2	22.75	0	0.00	22.80	2	6,921	0.03%
2020/07/30	1	23.70	1	23.65	23.65	0	7,009	0.00%
2020/07/29	0	0.00	2	22.75	22.50	-2	7,039	-0.03%
2020/07/28	10	22.05	10	22.00	22.00	0	7,185	0.00%
2020/07/27	4	22.81	0	0.00	22.65	4	7,211	0.06%
2020/07/23	1	24.25	0	0.00	24.25	1	7,201	0.01%
2020/07/22	0	0.00	5	24.50	24.60	-5	7,312	-0.07%
2020/07/21	5.4	24.79	2	24.40	24.60	3.4	7,340	0.05%
2020/07/20	1.5	24.58	0	0.00	24.55	1.5	7,341	0.02%
2020/07/17	0	0.00	3	24.70	24.60	-3	7,342	-0.04%
2020/07/16	4	25.14	7	24.96	25.05	-3	7,371	-0.04%
2020/07/15	9	24.95	10	24.91	25.05	-1	7,408	-0.01%
2020/07/14	27	26.05	0	0.00	25.80	27	7,402	0.36%
2020/07/13	5	26.14	1	26.25	26.00	4	7,330	0.05%
2020/07/10	0	0.00	6	26.90	26.70	-6	7,282	-0.08%
2020/07/09	6	26.90	5	27.21	27.30	1	7,226	0.01%
2020/07/08	5	26.90	6	26.80	26.80	-1	7,106	-0.01%
2020/07/07	10	27.05	5	26.80	26.80	5	7,175	0.07%
2020/07/06	6	26.78	10	26.80	26.90	-4	7,267	-0.06%
2020/07/03	2	26.85	12	26.53	26.85	-10	7,334	-0.14%
2020/07/02	10	27.10	88	27.10	26.95	-78	7,345	-1.06%
2020/07/01	10	27.28	0	0.00	27.10	10	7,375	0.14%
2020/06/30	12	26.78	4	27.09	27.10	8	7,451	0.11%
2020/06/29	2	26.20	5	25.70	26.35	-3	7,246	-0.04%
2020/06/24	93	25.71	3	26.05	26.05	90	6,930	1.30%
2020/06/23	8	25.33	4	25.20	25.40	4	6,650	0.06%
2020/06/22	15	25.95	4	25.50	25.25	11	6,309	0.17%
2020/06/19	5	26.74	1	26.60	26.00	4	6,023	0.07%
2020/06/18	1	27.20	3	26.95	26.95	-2	5,733	-0.03%
2020/06/17	0	0.00	3	27.15	27.20	-3	5,692	-0.05%
2020/06/16	8	27.26	3	27.30	27.30	5	5,803	0.09%
2020/06/15	8	28.34	11	27.29	27.15	-3	5,907	-0.05%
2020/06/12	7	27.66	1	27.20	27.90	6	5,817	0.10%
2020/06/11	19	27.66	11	27.56	27.55	8	5,802	0.14%
2020/06/10	3	27.67	10	27.63	27.65	-7	5,761	-0.12%
2020/06/09	12	27.78	9	27.77	27.80	3	5,891	0.05%
2020/06/08	1	27.35	5	27.45	27.40	-4	5,930	-0.07%
2020/06/04	11	27.76	14	27.73	27.80	-3	6,053	-0.05%
2020/06/03	11	27.29	6	27.40	27.40	5	6,053	0.08%
2020/06/02	5	26.85	25	26.81	26.85	-20	6,039	-0.33%
2020/06/01	0	0.00	5	26.65	26.70	-5	6,069	-0.08%
2020/05/29	0	0.00	4	27.10	26.85	-4	6,065	-0.07%
2020/05/28	12	27.60	8	27.45	27.45	4	6,074	0.07%
2020/05/27	5	27.60	7	27.10	27.10	-2	6,063	-0.03%
2020/05/26	8	27.34	9	27.24	27.30	-1	6,171	-0.02%
2020/05/25	13	27.04	8	26.50	27.00	5	6,216	0.08%
2020/05/22	9	27.06	4	27.13	27.00	5	6,212	0.08%
2020/05/21	1	26.60	6	26.65	26.95	-5	6,149	-0.08%
2020/05/20	5	26.13	6	26.52	26.85	-1	6,132	-0.02%
2020/05/19	5	26.00	2	25.70	25.80	3	6,072	0.05%
2020/05/18	4	25.68	3	25.45	25.40	1	6,049	0.02%
2020/05/13	10	26.65	3	26.62	26.80	7	5,999	0.12%
2020/05/12	0	0.00	1	26.80	26.80	-1	6,009	-0.02%
2020/05/11	8	27.33	9	27.50	27.50	-1	5,945	-0.02%
2020/05/08	1	27.10	12	27.02	26.95	-11	5,899	-0.19%
2020/05/07	5	27.32	2	27.28	27.35	3	5,826	0.05%
2020/05/06	5	27.29	0	0.00	27.05	5	5,794	0.09%
2020/05/05	8	27.47	21	27.33	27.40	-13	5,752	-0.23%
2020/05/04	20	27.25	7	27.44	27.50	13	5,677	0.23%
2020/04/30	10	26.70	14	26.74	26.65	-4	5,504	-0.07%
2020/04/29	6	26.48	7	26.25	26.30	-1	5,449	-0.02%
2020/04/28	4	26.60	9	26.44	26.30	-5	5,407	-0.09%
2020/04/27	7	25.85	6	26.35	26.40	1	5,454	0.02%
2020/04/24	8	25.45	1	25.40	25.40	7	5,347	0.13%
2020/04/23	5	25.82	7	25.30	25.20	-2	5,316	-0.04%
2020/04/22	3	25.30	14	25.16	25.50	-11	5,315	-0.21%
2020/04/21	0	0.00	8	25.78	25.55	-8	5,316	-0.15%
2020/04/20	6	25.81	5	26.21	26.25	1	5,288	0.02%
2020/04/17	4	25.98	26	25.80	25.50	-22	5,337	-0.41%
2020/04/16	2	25.73	5	25.70	25.70	-3	5,325	-0.06%
2020/04/15	6	25.83	4	26.20	26.15	2	5,295	0.04%
2020/04/14	12	25.51	4	25.55	25.55	8	5,247	0.15%
2020/04/13	4	25.35	6	25.26	25.25	-2	5,238	-0.04%
2020/04/10	17	25.50	4	25.50	25.40	13	5,271	0.25%
2020/04/09	5	24.84	15	25.08	25.40	-10	5,270	-0.19%
2020/04/08	39	24.59	0	0.00	24.80	39	5,172	0.75%
2020/04/06	2	24.00	2	24.25	24.30	0	5,104	0.00%
2020/04/01	5	25.08	0	0.00	25.00	5	5,046	0.10%
2020/03/31	5	26.79	2	26.25	26.90	3	5,005	0.06%
2020/03/30	2	26.25	4	26.15	26.70	-2	5,058	-0.04%
2020/03/27	2	27.30	2	26.80	26.70	0	5,279	0.00%
2020/03/26	2	27.05	1	26.90	27.10	1	5,517	0.02%
2020/03/25	3	27.75	5	27.60	27.20	-2	5,748	-0.03%
2020/03/24	8	26.48	9	26.80	26.70	-1	5,833	-0.02%
2020/03/20	11	25.10	3	25.10	25.65	8	6,001	0.13%
2020/03/19	0	0.00	10	24.91	24.20	-10	5,993	-0.17%
2020/03/18	2	27.55	2	27.15	26.85	0	6,004	0.00%
2020/03/17	0	0.00	2	27.15	27.45	-2	5,971	-0.03%
2020/03/16	8	28.46	2	28.05	28.05	6	5,917	0.10%
2020/03/13	1	28.95	7	28.72	28.40	-6	5,943	-0.10%
2020/03/12	3	30.07	10	29.96	30.00	-7	5,803	-0.12%
2020/03/11	5	30.46	7	30.09	30.35	-2	5,777	-0.03%
2020/03/10	3	30.28	1	30.05	30.05	2	5,682	0.04%
2020/03/05	2	31.00	3	30.68	30.75	-1	5,798	-0.02%
2020/03/04	4	30.80	0	0.00	31.00	4	5,778	0.07%
2020/03/03	1	31.30	4	31.25	31.00	-3	5,757	-0.05%
2020/03/02	5	31.09	2	31.40	31.40	3	5,709	0.05%
2020/02/27	7	31.96	19	31.23	30.90	-12	5,635	-0.21%
2020/02/26	4	31.41	5	31.00	31.65	-1	5,528	-0.02%
2020/02/25	5	31.10	0	0.00	31.30	5	5,461	0.09%
2020/02/21	5	31.36	5	31.38	31.40	0	5,495	0.00%
2020/02/20	3	31.25	7	30.88	30.95	-4	5,467	-0.07%
2020/02/19	3	31.25	2	31.10	31.10	1	5,482	0.02%
2020/02/18	5	31.04	3	30.90	30.90	2	5,541	0.04%
2020/02/17	4	30.53	2	30.50	30.60	2	5,648	0.04%
2020/02/14	8	30.41	4.3	30.45	30.45	3.7	5,730	0.06%
2020/02/13	7	30.23	0	0.00	30.15	7	5,722	0.12%
2020/02/12	2	29.70	2	29.85	29.85	0	5,695	0.00%
2020/02/11	2	29.75	0.3	29.65	29.60	1.7	5,690	0.03%
2020/02/10	2	29.30	20	29.00	29.15	-18	5,679	-0.32%
2020/02/07	5	29.25	2	29.30	29.25	3	5,679	0.05%
2020/02/05	2	29.10	0	0.00	29.10	2	5,720	0.03%
2020/02/03	0	0.00	2	29.53	29.35	-2	5,708	-0.04%
2020/01/30	1.2	30.02	2	29.68	29.80	-0.8	5,888	-0.01%
2020/01/20	2	31.25	4	31.10	31.10	-2	5,774	-0.03%
2020/01/17	1	31.40	6	31.41	31.45	-5	5,772	-0.09%
2020/01/16	17	31.63	5	31.55	31.55	12	5,771	0.21%
2020/01/15	7	31.79	5	31.65	31.65	2	5,814	0.03%
2020/01/14	8	31.87	8	31.95	31.95	0	5,804	0.00%
2020/01/13	19.2	31.85	7	31.95	31.95	12.2	5,823	0.21%
2020/01/10	9	31.12	0	0.00	31.25	9	5,934	0.15%
2020/01/09	3	30.82	1	30.70	30.60	2	5,892	0.03%
2020/01/08	0	0.00	4	30.54	30.50	-4	5,899	-0.07%
2020/01/07	5	31.40	2	31.25	31.25	3	5,859	0.05%
2020/01/06	3.3	31.56	5	31.20	31.20	-1.7	5,879	-0.03%
2020/01/03	5	32.30	8	31.25	31.40	-3	5,842	-0.05%
2020/01/02	15.3	32.14	9	32.11	32.10	6.3	5,790	0.11%
2019/12/31	3	32.15	53	32.08	32.05	-50	5,811	-0.86%
2019/12/30	11	32.28	2	32.38	32.30	9	5,817	0.15%
2019/12/27	0	0.00	10	31.90	31.85	-10	5,766	-0.17%
2019/12/26	2	31.95	1	31.85	31.80	1	5,815	0.02%
2019/12/25	1	32.45	4	32.39	32.30	-3	5,873	-0.05%
2019/12/24	14.2	32.44	11	32.30	32.60	3.2	5,872	0.05%
2019/12/23	7	32.23	16	32.50	32.55	-9	5,758	-0.16%
2019/12/20	64	31.53	0	0.00	31.75	64	5,649	1.13%
2019/12/19	5	31.44	1	31.25	31.55	4	5,448	0.07%
2019/12/18	2	31.45	8	31.34	31.40	-6	5,345	-0.11%
2019/12/17	4	30.60	1	30.60	30.70	3	5,184	0.06%
2019/12/16	9	30.71	1	30.85	30.85	8	5,103	0.16%
2019/12/13	4	30.40	5	30.42	30.45	-1	4,980	-0.02%
2019/12/10	1	29.30	4	29.88	29.30	-3	4,850	-0.06%
2019/12/09	3	30.85	2	30.75	30.75	1	4,738	0.02%
2019/12/06	20	30.40	1	30.60	30.70	19	4,670	0.41%
2019/12/05	0	0.00	1	29.80	29.80	-1	4,555	-0.02%
2019/12/04	3	29.25	3	29.78	29.75	0	4,502	0.00%
2019/12/03	0	0.00	2	29.58	29.90	-2	4,430	-0.05%
2019/12/02	3	28.60	1	28.35	28.35	2	4,264	0.05%
2019/11/26	0	0.00	3	29.60	29.60	-3	4,207	-0.07%
2019/11/21	0	0.00	7	30.14	29.85	-7	4,313	-0.16%
2019/11/18	2	29.75	0	0.00	29.75	2	4,483	0.04%
2019/11/15	6	29.00	5	29.50	29.50	1	4,528	0.02%
2019/11/14	1	29.90	1	29.50	29.50	0	4,530	0.00%
2019/11/13	4	31.13	2	31.30	30.85	2	4,419	0.05%
2019/11/05	1	32.90	6	32.84	32.90	-5	4,697	-0.11%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/10/30	1	32.85	0	0.00	32.50	1	4,689	0.02%
2019/10/29	18	33.24	0	0.00	33.25	18	4,613	0.39%
2019/10/23	12	33.73	0	0.00	33.90	12	4,556	0.26%
2019/10/21	1	33.30	0	0.00	33.60	1	4,619	0.02%
2019/10/15	1	34.00	0	0.00	33.85	1	4,557	0.02%
2019/10/14	0	0.00	1	33.80	34.00	-1	4,540	-0.02%
2019/10/04	1	32.60	0	0.00	32.50	1	4,375	0.02%
2019/10/03	5	33.15	0	0.00	32.95	5	4,342	0.12%
2019/10/01	1	33.70	0	0.00	33.10	1	4,232	0.02%
2019/09/26	1	35.30	8	35.59	35.25	-7	3,985	-0.18%
2019/09/25	2	36.58	0	0.00	36.00	2	3,866	0.05%
2019/09/24	2	38.08	1	38.10	38.05	1	3,689	0.03%
2019/09/23	1	38.40	0	0.00	38.35	1	3,681	0.03%
2019/09/17	1	39.95	0	0.00	39.50	1	3,932	0.03%
2019/09/16	10	39.95	1	39.75	39.95	9	4,111	0.22%
2019/09/09	0	0.00	6	38.75	38.50	-6	4,329	-0.14%
2019/09/06	3	38.80	10	38.90	38.80	-7	4,413	-0.16%
2019/09/05	0	0.00	5	38.70	38.75	-5	4,448	-0.11%
2019/09/04	7	39.61	0	0.00	39.25	7	4,457	0.16%
2019/09/02	10	38.60	6	38.86	38.75	4	4,470	0.09%
2019/08/28	6	38.24	0	0.00	38.10	6	4,423	0.14%
2019/08/23	1	38.20	0	0.00	38.15	1	4,287	0.02%
2019/08/22	0	0.00	4	39.45	39.20	-4	4,191	-0.10%
2019/08/21	0	0.00	3	40.50	40.50	-3	4,089	-0.07%
2019/08/20	0	0.00	8	40.69	40.50	-8	4,042	-0.20%
2019/08/19	0	0.00	4	41.28	41.40	-4	4,031	-0.10%
2019/08/15	0	0.00	1	42.10	42.05	-1	4,154	-0.02%
2019/08/14	1	43.10	0	0.00	42.50	1	4,120	0.02%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/07/30	1	46.25	6	46.15	46.00	-5	4,175	-0.12%
2019/07/26	2	46.10	0	0.00	46.00	2	4,307	0.05%
2019/07/24	3	46.15	0	0.00	46.00	3	4,352	0.07%
2019/07/23	0	0.00	4	46.85	46.80	-4	4,290	-0.09%
2019/07/22	3	47.15	0	0.00	46.80	3	4,266	0.07%
2019/07/10	1	45.35	0	0.00	45.45	1	4,629	0.02%
2019/06/24	1	46.10	0	0.00	46.50	1	5,417	0.02%
2019/06/19	2	45.60	0	0.00	45.80	2	5,252	0.04%
2019/06/17	4	46.00	0	0.00	45.85	4	5,770	0.07%
2019/06/13	0	0.00	10	45.15	45.15	-10	5,961	-0.17%
2019/05/23	0	0.00	1	44.90	44.05	-1	6,541	-0.02%
2019/05/13	1	43.60	0	0.00	43.70	1	7,035	0.01%
2019/05/08	1	44.45	2	44.30	43.90	-1	7,191	-0.01%
2019/05/07	1	44.35	0	0.00	44.25	1	7,231	0.01%
2019/05/06	11	44.65	0	0.00	44.40	11	7,482	0.15%
2019/04/29	2	43.65	0	0.00	43.85	2	7,515	0.03%
2019/04/25	0	0.00	4	43.95	43.90	-4	7,661	-0.05%
2019/04/24	4	43.90	15	43.84	43.85	-11	7,751	-0.14%
2019/04/17	2	43.58	0	0.00	43.95	2	8,424	0.02%
2019/04/11	2	44.05	0	0.00	44.00	2	9,154	0.02%
2019/04/10	14	44.30	22	44.26	44.15	-8	9,091	-0.09%
2019/04/09	0.1	44.25	0	0.00	44.20	0.1	9,093	0.00%
2019/04/08	3	44.80	0	0.00	44.80	3	9,010	0.03%
2019/04/03	0	0.00	1	45.65	45.70	-1	8,951	-0.01%
2019/04/01	0	0.00	1	45.50	45.10	-1	9,445	-0.01%
2019/03/29	0	0.00	2	45.00	45.45	-2	9,629	-0.02%
2019/03/28	5	44.94	0	0.00	44.95	5	9,955	0.05%
2019/03/27	2	46.18	0	0.00	45.55	2	9,886	0.02%
2019/03/26	0	0.00	2	46.00	45.55	-2	9,681	-0.02%
2019/03/22	5	46.20	0	0.00	46.15	5	9,617	0.05%
2019/03/21	4	47.23	0	0.00	46.80	4	9,505	0.04%
2019/03/20	1	46.30	3	46.73	47.25	-2	9,335	-0.02%
2019/03/19	2	45.20	7	45.15	45.30	-5	8,875	-0.06%
2019/03/18	1	44.50	1	44.40	44.65	0	8,758	0.00%
2019/03/15	4	43.24	0	0.00	43.90	4	8,722	0.05%
2019/03/11	0.6	43.70	0	0.00	43.70	0.6	8,757	0.01%
2019/03/07	2	43.68	4	43.95	43.50	-2	9,100	-0.02%
2019/03/06	4	43.95	0	0.00	43.85	4	9,303	0.04%
2019/03/05	1	44.30	0	0.00	44.10	1	9,506	0.01%
2019/03/04	4	44.70	8	44.38	44.70	-4	9,893	-0.04%
2019/02/27	3	43.90	1	43.95	44.00	2	10,492	0.02%
2019/02/26	6	44.10	5	44.20	44.00	1	10,566	0.01%
2019/02/22	0.1	43.65	0	0.00	43.60	0.1	10,647	0.00%
2019/02/20	8	43.94	3	43.83	44.05	5	10,551	0.05%
2019/02/19	3	43.90	0	0.00	43.85	3	10,492	0.03%
2019/02/18	1	44.20	7	43.79	43.75	-6	10,555	-0.06%
2019/02/15	13	44.31	0	0.00	44.00	13	10,721	0.12%
2019/02/14	1	45.10	1	44.55	44.55	0	10,780	0.00%
2019/02/13	1	44.65	1	45.20	45.65	0	10,803	0.00%
2019/02/12	3	45.00	9	44.67	45.55	-6	10,689	-0.06%
2019/02/11	6	44.03	0	0.00	43.95	6	10,492	0.06%
2019/01/30	1	43.60	0	0.00	43.90	1	10,399	0.01%
2019/01/29	7	43.96	5	43.65	43.65	2	10,456	0.02%
2019/01/28	1	43.75	0	0.00	43.85	1	10,508	0.01%
2019/01/25	17	44.08	13	45.80	43.85	4	10,632	0.04%
2019/01/24	13	45.75	0	0.00	45.50	13	10,507	0.12%
2019/01/21	0	0.00	0.3	46.60	46.65	-0.3	10,850	0.00%
2019/01/15	0	0.00	0.1	47.80	48.00	-0.1	11,916	0.00%
2019/01/14	1	47.20	0	0.00	47.55	1	12,217	0.01%
2019/01/11	0	0.00	2	47.18	47.55	-2	12,817	-0.02%
2019/01/10	1	47.60	1	47.50	46.75	0	13,226	0.00%
2019/01/09	1	46.80	0	0.00	47.20	1	13,256	0.01%
2019/01/08	2	46.35	2	46.53	46.80	0	13,112	0.00%
2019/01/04	0	0.00	5	43.40	43.80	-5	12,633	-0.04%
2019/01/03	5	43.15	0	0.00	43.30	5	12,793	0.04%
2018/12/25	1	41.50	1	41.45	41.85	0	14,400	0.00%
2018/12/24	0	0.00	1	43.70	42.00	-1	14,374	-0.01%
2018/12/22	2	43.68	2	43.93	43.35	0	14,453	0.00%
2018/12/21	0	0.00	2	42.70	42.85	-2	14,682	-0.01%
2018/12/12	0	0.00	1	42.45	42.20	-1	17,083	-0.01%
2018/12/11	1	42.00	0	0.00	42.05	1	17,110	0.01%
2018/12/07	6	41.79	0	0.00	42.00	6	17,289	0.03%
2018/12/06	0	0.00	21	41.73	42.00	-21	17,399	-0.12%
2018/12/04	20	43.73	0	0.00	43.05	20	17,561	0.11%
2018/12/03	0.1	43.35	4	43.30	43.50	-3.9	17,574	-0.02%
2018/11/30	4	43.18	0	0.00	42.70	4	17,586	0.02%
2018/11/29	0	0.00	6	43.53	42.85	-6	17,471	-0.03%
2018/11/28	0	0.00	11	41.61	42.00	-11	17,670	-0.06%
2018/11/27	2	41.00	4	40.85	42.05	-2	17,497	-0.01%
2018/11/26	6	41.17	7	41.24	43.00	-1	17,106	-0.01%
2018/11/23	1	43.00	0	0.00	42.95	1	16,518	0.01%
2018/11/22	1.1	42.61	0.4	42.85	42.80	0.7	16,619	0.00%
2018/11/21	2.1	43.50	0	0.00	43.55	2.1	16,659	0.01%
2018/11/20	1	44.50	0	0.00	44.40	1	16,773	0.01%
2018/11/19	3.5	44.97	1	44.90	44.90	2.5	16,999	0.01%
2018/11/16	2	44.85	1	44.65	44.65	1	17,340	0.01%
2018/11/15	5	45.31	10	45.12	44.85	-5	17,387	-0.03%
2018/11/14	2	44.78	2	46.00	45.10	0	17,459	0.00%
2018/11/13	1	43.50	5	43.57	45.45	-4	17,434	-0.02%
2018/11/12	3	44.07	6	44.12	43.95	-3	17,616	-0.02%
2018/11/09	6	45.78	1.2	45.97	45.80	4.8	17,949	0.03%
2018/11/08	2	45.68	2	45.55	45.50	0	18,561	0.00%
2018/11/07	0	0.00	4	45.15	45.00	-4	18,827	-0.02%
2018/11/05	0	0.00	0.4	45.50	45.50	-0.4	19,218	0.00%
2018/11/02	0	0.00	1	46.10	45.35	-1	19,466	-0.01%
2018/11/01	0	0.00	2	44.33	44.90	-2	19,434	-0.01%
2018/10/31	32	43.43	32	43.78	43.40	0	19,750	0.00%
2018/10/30	5	43.14	4	43.15	43.15	1	19,967	0.01%
2018/10/29	5	43.58	4	43.81	43.25	1	19,877	0.01%
2018/10/26	2	44.30	2	43.90	43.30	0	19,683	0.00%
2018/10/25	4	44.05	10	44.24	43.20	-6	19,475	-0.03%
2018/10/24	10	47.75	3	47.63	46.95	7	19,131	0.04%
2018/10/23	2	51.10	0	0.00	50.90	2	18,589	0.01%
2018/10/22	4	51.90	1	51.30	51.30	3	18,459	0.02%
2018/10/19	10	49.44	10	50.75	51.30	0	18,041	0.00%
2018/10/18	3	46.27	16.2	47.66	48.60	-13.2	17,362	-0.08%
2018/10/17	1	47.80	1	46.00	46.00	0	16,799	0.00%
2018/10/16	1	47.65	0	0.00	47.80	1	16,704	0.01%
2018/10/12	1	47.05	11	47.10	47.05	-10	16,635	-0.06%
2018/10/11	5	46.37	8	45.83	45.25	-3	16,853	-0.02%
2018/10/09	5	48.40	3	48.72	50.20	2	16,566	0.01%
2018/10/08	9	49.66	6	49.80	49.00	3	16,293	0.02%
2018/10/05	7	49.93	6	50.35	50.60	1	16,074	0.01%
2018/10/04	15	50.86	8.3	50.94	51.30	6.7	15,838	0.04%
2018/10/03	9	51.18	3	49.63	49.00	6	15,498	0.04%
2018/10/01	7	52.63	7	53.03	53.10	0	14,804	0.00%
2018/09/28	14	53.67	12	53.95	53.50	2	14,574	0.01%
2018/09/27	1	53.00	12.2	53.09	54.80	-11.2	14,303	-0.08%
2018/09/26	3	53.37	8	51.59	52.00	-5	14,006	-0.04%
2018/09/25	20	53.89	24	53.44	54.00	-4	13,820	-0.03%
2018/09/21	6	52.55	4	53.10	53.20	2	13,491	0.01%
2018/09/20	30	51.93	24	51.64	52.50	6	13,152	0.05%
2018/09/19	3	49.32	9	49.19	50.30	-6	12,459	-0.05%
2018/09/18	1	45.40	3	46.03	46.60	-2	11,924	-0.02%
2018/09/17	1	45.05	4	44.78	44.80	-3	11,743	-0.03%
2018/09/13	7	44.76	6	44.88	44.50	1	11,874	0.01%
2018/09/12	3	44.23	5	44.77	44.40	-2	11,834	-0.02%
2018/09/07	2	43.70	8	43.15	43.00	-6	12,155	-0.05%
2018/09/05	5	43.50	0	0.00	43.60	5	12,709	0.04%
2018/09/04	1	43.50	2	43.35	43.25	-1	12,711	-0.01%
2018/09/03	1	43.60	0	0.00	43.00	1	12,843	0.01%
2018/08/29	30	46.40	32	46.56	46.40	-2	13,091	-0.02%
2018/08/28	1	47.05	1	47.00	47.00	0	13,420	0.00%
2018/08/27	2	45.50	2	45.75	45.50	0	14,187	0.00%
2018/08/24	2	45.60	6	46.30	45.50	-4	14,879	-0.03%
2018/08/23	12	48.93	15	49.38	49.10	-3	14,732	-0.02%
2018/08/22	12	49.01	3	49.45	49.00	9	14,544	0.06%
2018/08/21	0	0.00	3	48.25	47.85	-3	14,216	-0.02%
2018/08/16	3	48.05	2	47.88	47.55	1	14,007	0.01%
2018/08/15	5	48.33	7	48.54	48.65	-2	13,820	-0.01%
2018/08/14	4	47.01	2	46.35	48.60	2	13,596	0.01%
2018/08/13	5	44.70	4	44.68	44.20	1	12,965	0.01%
2018/08/10	5	44.35	7	44.55	44.45	-2	12,769	-0.02%
2018/08/08	3	43.63	6.3	43.74	42.30	-3.3	12,499	-0.03%
2018/08/07	4	42.46	3	42.53	42.55	1	12,519	0.01%
2018/08/06	6	41.58	11	41.16	43.20	-5	12,948	-0.04%
2018/08/03	4	40.08	7	39.55	39.90	-3	12,645	-0.02%
2018/07/30	2	37.65	0	0.00	37.60	2	12,875	0.02%
2018/07/27	2	38.80	0	0.00	38.20	2	13,018	0.02%
2018/07/26	1	38.50	0	0.00	38.60	1	13,125	0.01%
2018/07/23	1	36.20	0	0.00	36.60	1	13,824	0.01%
2018/07/20	30	37.40	30	37.75	37.00	0	14,122	0.00%
2018/07/18	0	0.00	7	38.77	39.05	-7	14,832	-0.05%
2018/07/17	5	38.40	2	39.20	38.75	3	15,220	0.02%
2018/07/16	6	37.11	0	0.00	37.25	6	15,097	0.04%
2018/07/12	0.1	36.50	0	0.00	36.50	0.1	15,573	0.00%
2018/07/09	0	0.00	1	36.50	36.95	-1	15,965	-0.01%
2018/07/05	1	36.05	0	0.00	36.05	1	16,341	0.01%
2018/07/04	0	0.00	2	37.15	37.10	-2	16,748	-0.01%
2018/07/03	1	35.75	0	0.00	35.75	1	17,135	0.01%
2018/06/29	2	36.45	2	36.25	36.25	0	17,751	0.00%
2018/06/28	2	36.25	0	0.00	36.15	2	18,103	0.01%
2018/06/27	3	37.12	2	37.10	37.10	1	18,199	0.01%
2018/06/26	0	0.00	1	36.25	36.65	-1	18,140	-0.01%
2018/06/25	1.1	36.50	1	36.50	36.50	0.1	18,113	0.00%
2018/06/22	1	37.50	0	0.00	37.60	1	18,084	0.01%
2018/06/20	3	39.23	1	39.00	38.60	2	18,450	0.01%
2018/06/19	7	40.56	8	40.60	39.75	-1	18,457	-0.01%
2018/06/15	31	38.78	28	38.54	40.00	3	18,233	0.02%
2018/06/14	2	39.43	2	39.78	38.20	0	17,948	0.00%
2018/06/13	0	0.00	3	38.32	38.90	-3	17,594	-0.02%
2018/06/12	2	37.80	2	37.65	37.65	0	17,398	0.00%
2018/06/11	3.1	36.95	0	0.00	36.85	3.1	17,491	0.02%
2018/06/08	0	0.00	1	39.00	37.95	-1	17,661	-0.01%
2018/06/07	3	37.90	2	37.85	37.85	1	17,384	0.01%
2018/06/06	0	0.00	7	38.09	38.00	-7	17,431	-0.04%
2018/06/05	18	37.61	8	38.14	37.50	10	17,499	0.06%
2018/06/04	15	37.64	15	38.10	37.60	0	17,321	0.00%
2018/06/01	1	34.55	11	35.01	35.70	-10	16,652	-0.06%
2018/05/28	1	32.20	0	0.00	31.90	1	18,877	0.01%
2018/05/24	1	32.60	0	0.00	32.60	1	19,129	0.01%
2018/05/23	0	0.00	1	32.45	32.55	-1	19,353	-0.01%
2018/05/22	7	32.97	0	0.00	32.60	7	19,394	0.04%
2018/05/21	2	33.63	0	0.00	33.50	2	19,442	0.01%
2018/05/18	6	34.13	4	33.91	33.60	2	19,370	0.01%
2018/05/17	2	34.00	1	34.30	33.85	1	19,265	0.01%
2018/05/16	4	33.86	1	33.95	33.80	3	19,165	0.02%
2018/05/15	3	34.13	4	34.23	34.00	-1	19,094	-0.01%
2018/05/14	12	34.21	2	34.28	33.35	10	18,926	0.05%
2018/05/11	1	34.80	2	34.80	34.80	-1	18,371	-0.01%
2018/05/10	0	0.00	1	33.70	34.10	-1	18,209	-0.01%
2018/05/09	1	34.00	2	34.00	33.90	-1	18,001	-0.01%
2018/05/08	1	33.10	1	33.50	33.50	0	17,997	0.00%
2018/05/07	0	0.00	3	33.58	33.25	-3	17,972	-0.02%
2018/05/04	4	32.40	1	33.15	32.25	3	17,775	0.02%
2018/05/03	2	33.03	1	32.70	32.75	1	17,692	0.01%
2018/05/02	1	33.50	1	33.80	33.80	0	17,796	0.00%
2018/04/30	1	34.25	10	34.40	34.00	-9	17,715	-0.05%
2018/04/27	1	31.30	1	32.30	32.80	0	17,368	0.00%
2018/04/26	1	32.70	0	0.00	31.75	1	17,300	0.01%
2018/04/25	4	31.95	4	32.04	32.40	0	17,058	0.00%
2018/04/24	28	32.26	1	32.35	31.35	27	16,798	0.16%
2018/04/23	1	34.20	8	34.63	34.75	-7	16,371	-0.04%
2018/04/20	7	32.89	1	32.90	32.70	6	15,968	0.04%
2018/04/19	0	0.00	5	33.19	33.20	-5	15,831	-0.03%
2018/04/18	2	30.80	3	30.90	30.85	-1	15,481	-0.01%
2018/04/17	4	29.88	4	30.80	30.05	0	15,607	0.00%
2018/04/16	69	31.07	0	0.00	30.40	69	15,837	0.44%
2018/04/13	3	31.40	67	31.60	31.35	-64	16,144	-0.40%
2018/04/12	1	31.60	1	31.60	31.75	0	16,733	0.00%
2018/04/11	2	32.60	5	31.82	32.40	-3	17,304	-0.02%
2018/04/10	12	32.15	9	31.92	31.60	3	17,095	0.02%
2018/04/09	6	31.26	6	31.92	32.50	0	16,695	0.00%
2018/04/03	2	30.30	7	30.56	30.45	-5	16,402	-0.03%
2018/04/02	6	30.71	6	30.67	30.65	0	16,248	0.00%
2018/03/31	7	29.45	8	30.06	29.70	-1	15,958	-0.01%
2018/03/30	67	29.10	62	29.00	29.00	5	15,797	0.03%
2018/03/27	40	27.40	48	27.43	28.30	-8	15,603	-0.05%
2018/03/26	5	26.80	3	27.30	26.80	2	15,503	0.01%
2018/03/23	5	28.05	1	28.00	28.25	4	15,275	0.03%
2018/03/22	0	0.00	12	28.91	29.05	-12	15,103	-0.08%
2018/03/21	1	28.55	3	28.57	28.50	-2	14,990	-0.01%
2018/03/20	4	28.95	0	0.00	28.60	4	14,864	0.03%
2018/03/19	2	28.40	0	0.00	28.50	2	14,709	0.01%
2018/03/16	2	29.00	0	0.00	28.90	2	14,564	0.01%
2018/03/15	62	29.99	60	29.63	29.40	2	14,478	0.01%
2018/03/14	0	0.00	9	29.53	29.75	-9	14,263	-0.06%
2018/03/13	22	28.35	20	28.55	28.45	2	13,827	0.01%
2018/03/12	2	27.65	1	28.00	28.80	1	13,710	0.01%
2018/03/09	0	0.00	1	28.00	27.50	-1	13,492	-0.01%
2018/03/08	1	29.15	2.2	28.46	28.60	-1.2	13,144	-0.01%
2018/03/07	0	0.00	6.8	28.54	27.95	-6.8	12,914	-0.05%
2018/03/06	10	29.06	4	28.68	28.80	6	12,618	0.05%
2018/03/05	6	29.98	5	29.97	29.40	1	12,248	0.01%
2018/03/02	11	27.50	1	28.70	28.80	10	11,497	0.09%
2018/03/01	0	0.00	17	27.42	27.70	-17	10,438	-0.16%
2018/02/26	1	25.20	1	25.35	25.35	0	9,170	0.00%
2018/02/23	13	25.25	1	25.50	25.00	12	8,916	0.13%
2018/02/22	22	24.55	21	24.70	24.50	1	8,601	0.01%
2018/02/21	0	0.00	2	24.18	24.50	-2	8,393	-0.02%
2018/02/12	3	22.40	0	0.00	22.30	3	8,095	0.04%
2018/02/08	1	22.10	1.3	22.30	22.50	-0.3	8,076	0.00%
2018/02/05	1	22.95	0	0.00	23.05	1	7,867	0.01%
2018/02/01	1	24.00	10	23.90	23.75	-9	7,852	-0.11%
2018/01/31	26	24.11	23	24.00	24.40	3	7,812	0.04%
2018/01/30	3	23.60	0	0.00	23.65	3	7,702	0.04%
2018/01/29	8	24.34	0	0.00	24.35	8	7,678	0.10%
2018/01/26	4	24.38	0	0.00	24.20	4	7,752	0.05%
2018/01/25	0	0.00	1	24.65	24.60	-1	8,332	-0.01%
2018/01/23	0	0.00	3.4	23.42	22.85	-3.4	8,008	-0.04%
2018/01/22	1	23.55	0	0.00	23.55	1	7,906	0.01%
2018/01/18	1	24.00	0	0.00	23.85	1	7,725	0.01%
2018/01/16	1	24.95	0	0.00	24.75	1	7,543	0.01%
2018/01/15	0	0.00	3	24.50	24.90	-3	7,515	-0.04%
2018/01/10	8	25.61	0	0.00	25.30	8	7,221	0.11%
2018/01/09	7	25.36	4	25.15	24.80	3	6,780	0.04%
2018/01/08	1	24.50	3	25.28	24.85	-2	6,332	-0.03%
2018/01/05	5	23.60	37	23.13	23.50	-32	5,586	-0.57%
2018/01/04	2	21.75	0	0.00	21.50	2	4,821	0.04%
2018/01/03	0	0.00	16	22.02	21.90	-16	4,714	-0.34%
2018/01/02	0	0.00	4	22.01	22.00	-4	4,589	-0.09%

〈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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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