大成鋼 (2027)-日盛-鳳山券商分點個股進出

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
38.35
漲跌
▲0.40
漲幅
+1.05%
成交量
6,709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(已收盤)

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－日盛-鳳山券商分點個股進出

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

日盛-鳳山券商分點個股進出
日盛-鳳山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
2023/04/07	0.1	45.00	6	44.87	44.85	-6	9,949	-0.06%
2023/04/06	17.1	44.89	0	0.00	44.85	17.1	10,057	0.17%
2023/03/31	26.1	45.73	0	0.00	45.50	26.1	10,114	0.26%
2023/03/30	0	0.00	1	45.50	45.60	-1	10,624	-0.01%
2023/03/29	0	0.00	0.1	45.50	45.40	-0.1	11,252	0.00%
2023/03/28	0.1	45.55	0	0.00	45.35	0.1	11,750	0.00%
2023/03/27	2.1	45.46	1	45.50	45.50	1.1	12,350	0.01%
2023/03/24	1	45.20	0	0.00	45.15	1	12,834	0.01%
2023/03/23	0	0.00	3	45.25	45.25	-3	13,167	-0.02%
2023/03/22	0.1	45.55	2	45.50	45.50	-1.9	13,439	-0.01%
2023/03/21	3.1	45.39	1	45.35	45.30	2.1	13,955	0.02%
2023/03/20	7.1	45.26	0	0.00	45.20	7.1	14,144	0.05%
2023/03/17	22.3	45.16	1	45.25	45.45	21.3	14,211	0.15%
2023/03/16	11.2	44.73	1	45.10	44.50	10.2	14,219	0.07%
2023/03/15	13	46.47	2	46.65	45.80	11	14,140	0.08%
2023/03/14	10.1	46.93	6	46.93	46.55	4.1	14,124	0.03%
2023/03/13	1.2	45.03	4	44.95	45.35	-2.8	13,791	-0.02%
2023/03/10	0	0.00	1	44.50	44.40	-1	13,477	-0.01%
2023/03/09	0	0.00	0.4	44.70	44.70	-0.4	13,485	0.00%
2023/03/08	0	0.00	8.1	44.96	45.10	-8.1	13,415	-0.06%
2023/03/07	3.1	45.15	13	45.00	45.00	-9.9	13,319	-0.07%
2023/03/06	1.1	44.57	2	44.42	44.50	-0.9	13,125	-0.01%
2023/03/03	3.1	43.40	0	0.00	43.60	3.1	12,992	0.02%
2023/03/02	1	43.00	3	43.15	43.40	-2	13,007	-0.02%
2023/03/01	0	0.00	1	43.05	43.10	-1	13,041	-0.01%
2023/02/24	0	0.00	2	43.80	43.50	-2	13,046	-0.02%
2023/02/23	0	0.00	17	43.56	43.60	-17	13,118	-0.13%
2023/02/22	0	0.00	10	43.15	43.20	-10	13,291	-0.08%
2023/02/21	3	43.37	4	43.60	43.45	-1	13,412	-0.01%
2023/02/20	0.1	43.40	0	0.00	43.50	0.1	13,750	0.00%
2023/02/17	5	42.70	0	0.00	42.80	5	14,206	0.04%
2023/02/16	0	0.00	4	43.10	43.10	-4	14,818	-0.03%
2023/02/15	22	43.05	0	0.00	42.90	22	14,935	0.15%
2023/02/14	2	43.90	0	0.00	43.95	2	14,645	0.01%
2023/02/13	2	43.80	0	0.00	44.15	2	14,664	0.01%
2023/02/09	0.4	44.40	0	0.00	44.40	0.4	14,925	0.00%
2023/02/03	5	44.40	0	0.00	44.20	5	14,902	0.03%
2023/02/02	5	44.75	6	44.48	44.95	-1	14,847	-0.01%
2023/02/01	5.1	44.13	15	45.05	44.90	-9.9	14,751	-0.07%
2023/01/31	16	44.58	2	44.48	44.80	14	14,533	0.10%
2023/01/30	0.1	44.20	6	44.04	44.30	-5.9	14,397	-0.04%
2023/01/17	5	43.32	2	43.10	43.50	3	14,281	0.02%
2023/01/16	0	0.00	3	43.05	43.00	-3	14,298	-0.02%
2023/01/12	0	0.00	3	43.67	43.40	-3	14,410	-0.02%
2023/01/11	0.1	43.50	0	0.00	43.20	0.1	14,393	0.00%
2023/01/10	0.1	43.10	0	0.00	42.90	0.1	14,346	0.00%
2022/12/30	1.1	42.03	1	42.00	42.40	0.1	14,786	0.00%
2022/12/29	0	0.00	4	41.20	41.35	-4	14,795	-0.03%
2022/12/28	1	42.35	0	0.00	41.65	1	14,922	0.01%
2022/12/26	0	0.00	1	42.60	42.10	-1	15,103	-0.01%
2022/12/23	1	43.00	1	43.15	43.15	0	15,177	0.00%
2022/12/22	0	0.00	5	42.85	44.00	-5	15,033	-0.03%
2022/12/21	8.1	42.93	3	42.92	43.00	5.1	14,606	0.03%
2022/12/20	0.1	42.55	6	42.06	41.50	-5.9	14,020	-0.04%
2022/12/19	4	42.21	1.2	41.90	42.00	2.9	13,648	0.02%
2022/12/16	4	44.08	0	0.00	43.55	4	13,086	0.03%
2022/12/15	0.2	44.94	14	44.91	44.75	-13.8	12,606	-0.11%
2022/12/14	2.1	43.72	3.2	43.95	44.20	-1.1	12,315	-0.01%
2022/12/13	22.2	44.09	1	44.30	43.60	21.2	12,024	0.18%
2022/12/12	0.1	42.00	0	0.00	42.45	0.1	11,484	0.00%
2022/12/09	0	0.00	4	43.33	43.15	-4	11,255	-0.04%
2022/12/08	1	42.80	0	43.10	43.20	1	11,166	0.01%
2022/12/07	2	43.38	6.1	43.12	43.10	-4.1	11,063	-0.04%
2022/12/06	2.1	43.02	5.2	43.23	42.80	-3.1	10,897	-0.03%
2022/12/05	0.5	43.07	7	43.07	43.30	-6.6	10,634	-0.06%
2022/12/02	0.1	40.70	0	0.00	40.50	0.1	9,993	0.00%
2022/12/01	1	40.80	0	0.00	40.50	1	10,017	0.01%
2022/11/30	3	40.30	0	0.00	40.25	3	9,943	0.03%
2022/11/29	0	0.00	1	40.15	40.15	-1	9,927	-0.01%
2022/11/25	3.1	40.27	2	40.25	40.00	1.1	10,050	0.01%
2022/11/24	2	39.90	11	39.95	40.05	-9	10,023	-0.09%
2022/11/23	0	0.00	1	39.85	39.85	-1	10,015	-0.01%
2022/11/22	0	0.00	0.1	39.85	39.80	-0.1	10,063	0.00%
2022/11/21	1	40.15	23	39.86	40.15	-22	10,088	-0.22%
2022/11/18	16	40.29	5.1	40.40	39.90	10.9	10,079	0.11%
2022/11/17	0	0.00	1	41.15	41.10	-1	9,984	-0.01%
2022/11/16	10	41.28	0.3	40.95	40.85	9.7	9,873	0.10%
2022/11/15	7.1	41.61	2	41.55	41.30	5.1	9,570	0.05%
2022/11/14	2.5	40.10	13.2	40.55	40.80	-10.7	9,242	-0.12%
2022/11/09	0	0.00	5	39.70	39.60	-5	9,324	-0.05%
2022/11/08	1.1	39.40	1	39.60	39.45	0.1	9,820	0.00%
2022/11/07	0.1	38.40	4	38.96	39.40	-3.9	10,501	-0.04%
2022/11/03	1	37.70	0	0.00	37.70	1	10,263	0.01%
2022/11/02	0.1	38.10	0	0.00	38.05	0.1	10,278	0.00%
2022/11/01	1	37.40	6	37.80	37.60	-5	10,259	-0.05%
2022/10/31	6	37.73	1	37.75	37.75	5	10,240	0.05%
2022/10/27	1	38.30	3	38.76	38.85	-2	10,283	-0.02%
2022/10/26	2	38.50	2	38.40	38.15	0	10,434	0.00%
2022/10/25	0	0.00	1	38.55	38.75	-1	10,655	-0.01%
2022/10/24	1.1	38.75	4	39.18	38.70	-2.9	10,661	-0.03%
2022/10/21	1	38.25	2	38.70	38.45	-1	10,610	-0.01%
2022/10/20	4.1	38.24	1	38.30	38.65	3.1	10,581	0.03%
2022/10/18	1	38.95	1	38.90	38.90	0	10,689	0.00%
2022/10/17	1.1	38.76	0	0.00	39.10	1.1	10,730	0.01%
2022/10/14	6	38.99	2	39.03	39.10	4	10,733	0.04%
2022/10/13	3.1	38.37	1	37.10	37.20	2.1	10,777	0.02%
2022/10/12	1	38.55	0	0.00	39.00	1	10,866	0.01%
2022/10/11	1	38.61	1	39.00	38.45	0	10,944	0.00%
2022/10/07	0.1	39.30	3	39.30	39.20	-2.9	10,890	-0.03%
2022/10/06	2	38.95	2	38.85	39.20	0	10,921	0.00%
2022/10/05	1.2	39.19	2	39.20	39.20	-0.8	10,898	-0.01%
2022/10/04	4.1	38.49	4	38.88	39.30	0.1	10,783	0.00%
2022/10/03	0	0.00	4	38.00	38.10	-4	10,661	-0.04%
2022/09/30	3.3	36.56	4	36.99	37.80	-0.7	10,679	-0.01%
2022/09/29	5.1	35.89	4	35.79	35.90	1.1	10,539	0.01%
2022/09/28	5.1	36.41	8	35.65	35.25	-2.9	10,558	-0.03%
2022/09/27	0	0.00	5	37.11	37.10	-5	10,453	-0.05%
2022/09/26	6	37.81	2	37.05	37.20	4	10,454	0.04%
2022/09/23	1.1	39.00	4	39.28	39.00	-2.9	10,523	-0.03%
2022/09/22	2.1	38.40	6	38.71	39.00	-3.9	10,588	-0.04%
2022/09/21	3	39.07	4	39.61	38.85	-1	10,574	-0.01%
2022/09/20	2	39.05	2	39.28	39.35	0	10,530	0.00%
2022/09/19	0.1	39.55	0	0.00	39.00	0.1	10,591	0.00%
2022/09/16	2	39.08	4	39.25	39.00	-2	10,671	-0.02%
2022/09/15	3	39.40	1	39.80	39.60	2	10,794	0.02%
2022/09/14	1	39.45	1	39.50	39.55	0	10,933	0.00%
2022/09/13	2.1	39.69	2.4	39.85	40.00	-0.3	11,066	0.00%
2022/09/12	1.1	39.75	0.6	39.70	39.85	0.5	11,356	0.00%
2022/09/08	2.3	38.29	3	38.78	39.10	-0.7	11,407	-0.01%
2022/09/07	3	37.75	8	37.70	37.50	-5	11,508	-0.04%
2022/09/06	3	37.67	4	37.86	37.80	-1	11,585	-0.01%
2022/09/05	4.1	37.81	4	38.08	37.85	0.1	11,855	0.00%
2022/09/02	4	38.16	0.1	38.60	38.05	4	12,013	0.03%
2022/09/01	10.1	38.89	0	0.00	38.65	10.1	11,982	0.08%
2022/08/31	3	39.38	0.1	39.40	39.55	2.9	11,877	0.02%
2022/08/30	1.1	39.65	0	0.00	39.70	1.1	11,907	0.01%
2022/08/29	2.1	39.26	10	39.30	39.40	-7.9	11,903	-0.07%
2022/08/26	0.1	40.60	9	40.46	40.45	-8.9	11,929	-0.07%
2022/08/25	4.1	40.22	5.1	40.30	40.35	-1	11,897	-0.01%
2022/08/24	12.2	40.38	6	40.67	40.15	6.2	11,867	0.05%
2022/08/23	5.1	39.57	4	39.65	39.85	1.1	11,826	0.01%
2022/08/22	1.1	40.07	0	0.00	40.15	1.1	11,853	0.01%
2022/08/19	4.1	40.64	6	40.55	40.65	-1.9	11,942	-0.02%
2022/08/18	2.2	40.63	9	40.25	40.65	-6.8	11,930	-0.06%
2022/08/17	3.1	40.00	6	40.08	39.55	-2.9	11,527	-0.03%
2022/08/16	6.1	39.40	6	39.38	39.20	0.1	11,415	0.00%
2022/08/15	44.4	39.86	22	39.99	39.90	22.4	11,331	0.20%
2022/08/12	4.4	38.46	88	38.13	39.15	-83.6	10,931	-0.76%
2022/08/11	62	35.69	0	0.00	35.70	62	10,485	0.59%
2022/08/10	2	35.55	3	35.15	35.20	-1	10,598	-0.01%
2022/08/09	2	35.05	1	35.10	35.15	1	10,671	0.01%
2022/08/08	0.1	34.90	4	35.10	35.40	-3.9	10,751	-0.04%
2022/08/05	0	0.00	2	34.80	34.90	-2	10,838	-0.02%
2022/08/04	2.1	34.06	2	34.03	34.35	0.1	11,011	0.00%
2022/08/03	3	34.70	15	34.51	34.50	-12	11,353	-0.11%
2022/08/02	6	35.19	3	35.30	35.10	3	11,533	0.03%
2022/08/01	7.2	36.51	9	36.28	36.20	-1.8	11,541	-0.02%
2022/07/29	0	0.00	4	34.78	34.90	-4	11,473	-0.03%
2022/07/28	3	35.33	0	0.00	34.90	3	11,664	0.03%
2022/07/26	7	35.13	5	35.50	35.10	2	12,006	0.02%
2022/07/25	8.2	35.87	8	36.04	36.00	0.2	12,154	0.00%
2022/07/22	0	0.00	1	35.00	34.90	-1	12,173	-0.01%
2022/07/21	2.1	34.58	4	35.00	35.05	-1.9	12,496	-0.02%
2022/07/20	0.1	34.60	4	34.88	34.85	-3.9	13,085	-0.03%
2022/07/19	3.2	35.63	12	35.86	36.05	-8.8	13,222	-0.07%
2022/07/18	7	34.54	13	34.83	35.10	-6	13,270	-0.05%
2022/07/15	15	33.85	5	34.05	33.95	10	13,581	0.07%
2022/07/14	0	0.00	1	33.65	34.35	-1	14,020	-0.01%
2022/07/12	0	0.00	2	34.28	33.80	-2	15,070	-0.01%
2022/07/11	1	34.60	4	34.60	34.75	-3	16,432	-0.02%
2022/07/08	9.1	35.02	6	35.29	35.20	3.1	17,518	0.02%
2022/07/07	1	33.10	0	0.00	34.15	1	17,960	0.01%
2022/07/06	0	0.00	0.5	33.20	33.20	-0.5	18,262	0.00%
2022/07/05	3	34.20	3	33.72	34.30	0	18,742	0.00%
2022/07/04	0.2	33.40	0	0.00	33.40	0.2	19,064	0.00%
2022/07/01	5	34.11	0	0.00	33.10	5	19,182	0.03%
2022/06/30	5.1	34.76	5	34.07	33.85	0.1	19,088	0.00%
2022/06/29	10.2	35.20	0	0.00	35.25	10.2	19,044	0.05%
2022/06/28	1	35.35	2	35.23	35.55	-1	19,123	-0.01%
2022/06/27	2	36.00	0	0.00	36.25	2	19,247	0.01%
2022/06/24	4.1	35.04	0	0.00	35.00	4.1	19,434	0.02%
2022/06/23	0	0.00	1	35.15	34.90	-1	19,826	-0.01%
2022/06/22	12	35.33	6	36.62	35.30	6	19,939	0.03%
2022/06/21	1.1	36.40	0	0.00	37.10	1.1	20,052	0.01%
2022/06/20	3	35.93	24	36.09	35.40	-21	20,063	-0.10%
2022/06/17	3	38.15	77	37.92	38.05	-74	20,080	-0.37%
2022/06/16	2	39.38	6	39.69	38.55	-4	20,302	-0.02%
2022/06/15	1	40.00	4.8	40.28	40.05	-3.8	20,177	-0.02%
2022/06/14	4	40.13	14.8	40.26	40.10	-10.8	20,186	-0.05%
2022/06/13	25	41.93	0	0.00	41.55	25	20,189	0.12%
2022/06/09	1	43.50	5.1	43.47	43.50	-4.1	20,501	-0.02%
2022/06/08	0.1	43.95	1	44.15	43.65	-0.9	20,746	0.00%
2022/06/07	0	0.00	1	43.50	43.60	-1	21,127	0.00%
2022/06/06	2	43.55	1	43.65	43.50	1	21,937	0.00%
2022/06/02	2	43.05	1	43.05	43.05	1	23,276	0.00%
2022/06/01	1	43.35	1	43.45	43.50	0	24,187	0.00%
2022/05/31	3	43.45	0	0.00	43.40	3	24,685	0.01%
2022/05/30	0	0.00	1	43.65	43.95	-1	25,052	0.00%
2022/05/27	2	42.95	0	0.00	43.30	2	25,972	0.01%
2022/05/26	1	43.70	0	0.00	43.10	1	27,434	0.00%
2022/05/25	1	43.80	1	44.20	44.00	0	28,106	0.00%
2022/05/24	5	44.55	1	44.90	44.10	4	28,713	0.01%
2022/05/23	4	44.04	0	0.00	44.75	4	29,280	0.01%
2022/05/20	0.1	43.80	5	44.03	44.00	-4.9	30,567	-0.02%
2022/05/19	6	42.65	12	42.38	42.80	-6	32,307	-0.02%
2022/05/18	2.1	44.35	0	0.00	44.35	2.1	32,193	0.01%
2022/05/17	5	43.60	0	0.00	43.40	5	32,340	0.02%
2022/05/16	3	44.30	0	0.00	43.40	3	32,550	0.01%
2022/05/13	0.1	44.20	0	0.00	44.05	0.1	32,778	0.00%
2022/05/12	3	44.10	3	43.60	43.20	0	32,971	0.00%
2022/05/11	10.1	44.60	0	0.00	44.20	10.1	33,247	0.03%
2022/05/10	1	43.00	0	0.00	43.25	1	33,356	0.00%
2022/05/09	1	44.85	0	0.00	43.70	1	33,675	0.00%
2022/05/06	4.1	44.68	1	44.85	45.00	3.1	33,997	0.01%
2022/05/05	0.1	45.40	10	45.74	45.90	-9.9	34,340	-0.03%
2022/05/04	24	44.53	0	0.00	44.25	24	34,184	0.07%
2022/05/03	0.1	43.80	0	0.00	44.80	0.1	34,135	0.00%
2022/04/29	8	44.78	1	44.90	44.40	7	34,173	0.02%
2022/04/28	3	44.67	0	0.00	44.40	3	34,662	0.01%
2022/04/27	13.1	44.46	1	44.75	44.40	12.1	34,657	0.03%
2022/04/26	21	46.52	0	0.00	46.20	21	34,331	0.06%
2022/04/25	6.1	48.63	2	48.68	48.50	4.1	33,674	0.01%
2022/04/22	32.2	50.35	40	50.31	50.20	-7.8	33,346	-0.02%
2022/04/21	8.1	50.99	3	50.80	50.60	5.1	33,109	0.02%
2022/04/20	10.2	53.04	11.2	53.17	52.20	-1	32,891	0.00%
2022/04/19	16	54.16	6.5	53.83	53.90	9.5	32,581	0.03%
2022/04/18	6.2	54.39	15	54.58	53.00	-8.8	32,184	-0.03%
2022/04/15	15	55.53	72.6	55.53	55.00	-57.6	31,634	-0.18%
2022/04/14	61	54.03	79.3	54.03	54.00	-18.3	30,359	-0.06%
2022/04/13	4	52.38	8.2	52.46	53.00	-4.2	29,278	-0.01%
2022/04/12	8	51.78	18	51.78	51.70	-10	28,859	-0.03%
2022/04/11	13	51.77	5	51.66	51.70	8	28,640	0.03%
2022/04/08	2.2	50.50	15	50.26	51.00	-12.8	28,184	-0.05%
2022/04/07	1	49.30	3	49.10	48.75	-2	27,881	-0.01%
2022/04/06	0	0.00	3	49.70	49.80	-3	27,734	-0.01%
2022/03/31	10	49.28	5	49.23	49.00	5	27,783	0.02%
2022/03/30	12	49.28	1	48.50	49.35	11	27,849	0.04%
2022/03/29	5	49.17	11	49.49	49.00	-6	27,771	-0.02%
2022/03/28	16	49.76	1.2	49.89	49.95	14.8	27,694	0.05%
2022/03/25	0.2	52.00	5	52.00	52.20	-4.8	27,615	-0.02%
2022/03/24	0	0.00	1	51.50	51.70	-1	27,879	0.00%
2022/03/23	1	50.90	2	50.90	51.20	-1	28,176	0.00%
2022/03/22	12	51.23	70	51.01	50.90	-58	28,074	-0.21%
2022/03/21	1	50.80	1.2	50.57	50.20	-0.2	27,802	0.00%
2022/03/18	61	49.48	3	49.38	49.40	58	27,719	0.21%
2022/03/17	1	49.05	0	0.00	49.05	1	28,002	0.00%
2022/03/16	0	0.00	5	48.75	48.65	-5	28,087	-0.02%
2022/03/15	5	48.85	54	48.64	48.40	-49	27,987	-0.18%
2022/03/14	0	0.00	17	50.01	50.30	-17	28,451	-0.06%
2022/03/11	7	50.36	2	50.20	49.90	5	28,866	0.02%
2022/03/10	70	49.73	1	49.65	49.75	69	28,819	0.24%
2022/03/09	27.1	49.65	20	49.81	49.45	7.1	28,546	0.02%
2022/03/08	9.3	53.25	29	51.56	50.10	-19.7	27,909	-0.07%
2022/03/07	16	52.56	18	52.68	52.70	-2	26,610	-0.01%
2022/03/04	7	53.67	4	53.45	53.30	3	25,975	0.01%
2022/03/03	11.1	54.02	16	53.42	53.70	-4.9	25,921	-0.02%
2022/03/02	39.1	54.05	47.8	53.85	53.30	-8.7	26,163	-0.03%
2022/03/01	53.1	53.89	41.5	53.83	53.10	11.6	25,806	0.05%
2022/02/25	21.1	51.89	23	51.57	52.40	-1.9	25,171	-0.01%
2022/02/24	21.1	50.39	51	51.58	50.00	-29.9	24,996	-0.12%
2022/02/23	10.1	52.45	9	52.60	52.20	1.1	24,477	0.00%
2022/02/22	65.2	52.84	52	52.03	51.50	13.2	24,043	0.05%
2022/02/21	76.1	51.39	45.1	52.77	53.00	31	22,923	0.14%
2022/02/18	3	49.20	18	49.04	49.35	-15	21,290	-0.07%
2022/02/17	8.1	48.78	5	48.63	48.70	3.1	21,620	0.01%
2022/02/16	9.1	49.03	15	49.38	48.60	-5.9	21,735	-0.03%
2022/02/15	7	49.30	9	49.37	48.85	-2	22,306	-0.01%
2022/02/14	8	48.66	6	48.58	49.00	2	23,658	0.01%
2022/02/11	8	49.00	4	49.01	49.00	4	23,657	0.02%
2022/02/10	15.1	49.32	15.3	49.26	49.05	-0.2	24,768	0.00%
2022/02/09	10.2	48.56	44	48.57	48.50	-33.8	26,164	-0.13%
2022/02/08	6	47.73	50	47.97	48.05	-44	25,747	-0.17%
2022/02/07	8	46.39	34.2	46.74	47.50	-26.2	25,531	-0.10%
2022/01/26	7	44.10	1	44.25	44.10	6	25,252	0.02%
2022/01/25	8	44.46	3	44.67	44.20	5	25,659	0.02%
2022/01/24	4	44.80	3	44.32	44.70	1	26,549	0.00%
2022/01/21	12	45.66	18	45.89	45.55	-6	26,751	-0.02%
2022/01/20	0	0.00	20	44.84	45.45	-20	26,341	-0.08%
2022/01/19	19	43.86	0	0.00	43.70	19	26,647	0.07%
2022/01/18	0.1	44.40	10	44.45	44.35	-9.9	26,715	-0.04%
2022/01/17	1	44.15	1	43.95	44.20	0	26,777	0.00%
2022/01/14	9	44.56	10	44.66	44.25	-1	27,100	0.00%
2022/01/13	10	45.25	20	45.20	45.15	-10	27,489	-0.04%
2022/01/12	8	44.79	6	44.57	44.55	2	27,455	0.01%
2022/01/11	52	44.26	20	43.90	44.10	32	27,513	0.12%
2022/01/10	8	44.26	0	0.00	44.05	8	27,959	0.03%
2022/01/07	4.1	45.09	0	0.00	44.60	4.1	28,085	0.01%
2022/01/06	1	45.15	5	45.16	45.20	-4	28,276	-0.01%
2022/01/05	1	45.70	34	45.26	45.05	-33	28,627	-0.12%
2022/01/04	1.5	45.28	19	45.40	45.30	-17.5	28,811	-0.06%
2022/01/03	1.1	45.85	1	45.90	45.80	0.1	28,948	0.00%
2021/12/30	0	0.00	3	46.30	46.25	-3	29,092	-0.01%
2021/12/29	1	46.40	1	46.45	46.35	0	29,190	0.00%
2021/12/28	2	46.33	1	46.35	46.35	1	29,352	0.00%
2021/12/27	0	0.00	11	46.11	46.15	-11	29,712	-0.04%
2021/12/23	34	47.45	2	47.35	47.35	32	29,994	0.11%
2021/12/22	1	47.65	2.3	47.61	47.45	-1.3	30,262	0.00%
2021/12/21	12	47.87	50.1	47.56	47.90	-38.1	30,252	-0.13%
2021/12/20	36	48.50	24	48.64	48.75	12	30,013	0.04%
2021/12/17	13	48.07	12	47.96	47.65	1	29,641	0.00%
2021/12/16	2	47.13	3	46.93	47.10	-1	29,247	0.00%
2021/12/15	36	46.81	0	0.00	47.00	36	29,461	0.12%
2021/12/14	8	47.11	2.2	46.71	46.70	5.8	29,633	0.02%
2021/12/13	11.3	47.91	1	48.20	47.90	10.3	29,623	0.03%
2021/12/10	6	47.27	2	47.63	47.00	4	29,509	0.01%
2021/12/09	0	0.00	27	47.54	47.30	-27	29,827	-0.09%
2021/12/08	99	48.95	44	47.83	47.60	55	30,311	0.18%
2021/12/07	33	47.37	52	47.51	47.95	-19	29,991	-0.06%
2021/12/06	3	46.33	2	46.70	46.20	1	29,525	0.00%
2021/12/03	1	46.20	1	47.00	46.20	0	29,605	0.00%
2021/12/02	2	46.08	5	46.27	46.30	-3	29,860	-0.01%
2021/12/01	17	46.39	12	46.19	46.20	5	29,959	0.02%
2021/11/30	31	46.31	40.2	46.06	46.05	-9.2	30,063	-0.03%
2021/11/29	64	46.21	46	46.31	46.20	18	30,010	0.06%
2021/11/26	53.1	47.77	51	47.68	47.75	2.1	30,027	0.01%
2021/11/25	40	48.20	45	47.53	47.65	-5	29,704	-0.02%
2021/11/24	71.1	46.90	59	46.95	47.05	12.1	29,565	0.04%
2021/11/23	144	45.78	152	45.85	45.65	-8	29,073	-0.03%	大買/大賣/
2021/11/22	2	43.50	10	43.90	44.65	-8	29,884	-0.03%
2021/11/19	2	44.20	19	44.03	43.70	-17	30,030	-0.06%
2021/11/18	8	44.73	18	44.65	44.55	-10	30,294	-0.03%
2021/11/17	6	45.28	8	45.06	45.05	-2	30,370	-0.01%
2021/11/16	78	47.18	84	46.76	45.45	-6	30,546	-0.02%
2021/11/15	67	47.07	119	47.03	46.75	-52	30,484	-0.17%	大賣/
2021/11/12	43	49.31	27.1	48.34	48.30	15.9	31,117	0.05%
2021/11/11	59.2	50.03	97.3	49.78	49.40	-38.1	31,100	-0.12%
2021/11/10	45.1	46.74	3	46.67	46.75	42.1	30,032	0.14%
2021/11/09	110.1	47.16	120.1	47.22	46.90	-10.1	30,377	-0.03%	大買/大賣/
2021/11/08	5.1	45.64	51.2	46.26	46.35	-46.1	29,604	-0.16%
2021/11/05	2	41.98	2	42.40	42.15	0	28,942	0.00%
2021/11/04	2	41.65	13	42.13	42.55	-11	29,010	-0.04%
2021/11/02	1	40.80	1	40.55	40.30	0	29,348	0.00%
2021/11/01	47	41.55	24	42.66	41.10	23	29,188	0.08%
2021/10/29	21	44.95	2	44.28	44.15	19	28,525	0.07%
2021/10/28	5	44.93	4	45.03	44.95	1	28,490	0.00%
2021/10/27	18	44.98	13	45.00	45.10	5	28,676	0.02%
2021/10/26	2	45.35	2	45.30	45.15	0	28,861	0.00%
2021/10/25	0	0.00	1	45.30	45.15	-1	29,402	0.00%
2021/10/22	6	45.18	5	45.25	45.05	1	30,261	0.00%
2021/10/21	2	45.73	17.1	46.31	46.30	-15.1	30,821	-0.05%
2021/10/20	4	44.59	0	0.00	44.55	4	31,203	0.01%
2021/10/19	7	44.57	14	44.46	44.50	-7	31,961	-0.02%
2021/10/18	59	45.98	10	45.00	45.00	49	33,279	0.15%
2021/10/15	13	45.00	8	44.88	44.90	5	34,479	0.01%
2021/10/14	0	0.00	21	44.60	44.75	-21	35,965	-0.06%
2021/10/13	3	44.65	7	44.33	44.60	-4	38,464	-0.01%
2021/10/12	0	0.00	6	44.60	44.60	-6	39,356	-0.02%
2021/10/08	1	44.50	4	44.50	44.55	-3	40,508	-0.01%
2021/10/07	0	0.00	4	44.46	44.65	-4	41,538	-0.01%
2021/10/06	5	44.64	0	0.00	44.45	5	43,305	0.01%
2021/10/05	2	44.30	5	44.71	44.90	-3	45,729	-0.01%
2021/10/04	3	44.08	5	44.58	44.20	-2	46,599	0.00%
2021/10/01	3	45.15	2	45.00	45.10	1	47,959	0.00%
2021/09/30	4.1	45.83	5	45.50	45.85	-0.9	49,915	0.00%
2021/09/29	0	0.00	4	45.01	45.00	-4	51,403	-0.01%
2021/09/28	0	0.00	2	45.05	45.00	-2	53,570	0.00%
2021/09/27	2.6	45.46	0	0.00	45.30	2.6	57,480	0.00%
2021/09/24	6	45.90	1	45.70	45.70	5	62,167	0.01%
2021/09/22	6	45.83	3	45.67	45.75	3	76,836	0.00%
2021/09/17	1	48.00	2	47.90	47.75	-1	80,788	0.00%
2021/09/16	5	48.89	21	48.73	48.40	-16	82,968	-0.02%
2021/09/15	29	48.48	13	48.51	48.75	16	83,489	0.02%
2021/09/14	10.4	49.47	1	49.00	49.30	9.4	84,968	0.01%
2021/09/13	14.3	50.03	18	49.93	50.50	-3.7	86,300	0.00%
2021/09/10	8.3	48.77	8	49.06	48.75	0.3	86,105	0.00%
2021/09/09	0	0.00	5	48.10	47.90	-5	86,148	-0.01%
2021/09/08	4	47.49	0	0.00	47.05	4	86,592	0.00%
2021/09/07	6	49.55	7	49.06	48.35	-1	86,871	0.00%
2021/09/06	5	49.49	4	49.70	49.20	1	86,924	0.00%
2021/09/03	11	49.37	16	49.28	48.85	-5	87,286	-0.01%
2021/09/02	15	49.25	3	49.30	48.60	12	87,905	0.01%
2021/09/01	8	50.49	2.6	50.92	50.20	5.4	88,583	0.01%
2021/08/31	37	50.42	42	50.34	50.60	-5	88,670	-0.01%
2021/08/30	16	50.21	8	50.30	49.95	8	89,428	0.01%
2021/08/27	12	49.05	14	49.74	50.20	-2	90,186	0.00%
2021/08/26	53	50.35	31.1	49.85	49.00	21.9	90,929	0.02%
2021/08/25	2.5	47.93	2	47.95	48.10	0.5	92,275	0.00%
2021/08/24	9.2	47.90	28	47.71	48.35	-18.9	93,545	-0.02%
2021/08/23	11	47.78	19	47.60	47.70	-8	96,102	-0.01%
2021/08/20	21	46.14	20	46.37	46.00	1	97,374	0.00%
2021/08/19	26.2	47.26	21.1	46.84	46.55	5.1	98,081	0.01%
2021/08/18	41.2	46.39	40	47.38	48.55	1.2	98,353	0.00%
2021/08/17	17	48.24	31	48.97	47.00	-14	97,910	-0.01%
2021/08/16	24	52.30	26	50.50	50.40	-2	97,863	0.00%
2021/08/13	66.1	52.71	30	52.17	52.30	36.1	98,613	0.04%
2021/08/12	25	53.11	36	52.58	53.50	-11	99,398	-0.01%
2021/08/11	41.1	52.34	44	52.29	50.90	-2.9	100,420	0.00%
2021/08/10	9	51.30	1	52.00	50.90	8	99,818	0.01%
2021/08/09	44.1	51.86	41	51.91	51.50	3.1	101,040	0.00%
2021/08/06	1	51.40	1	52.00	51.00	0	102,182	0.00%
2021/08/05	10	51.31	8.2	50.98	50.90	1.8	103,966	0.00%
2021/08/04	15	52.48	15	52.19	52.20	0	105,230	0.00%
2021/08/03	12	53.16	3	53.60	53.50	9	108,385	0.01%
2021/08/02	13.2	52.69	43	53.13	54.10	-29.8	110,971	-0.03%
2021/07/30	36	53.52	33	52.99	52.00	3	111,955	0.00%
2021/07/29	15	52.52	18.1	52.48	53.60	-3.1	113,192	0.00%
2021/07/28	28	52.03	28	51.76	51.30	0	114,079	0.00%
2021/07/27	38	52.45	23	52.60	51.60	15	115,128	0.01%
2021/07/26	32	53.14	24	53.33	52.80	8	116,132	0.01%
2021/07/23	31.1	55.15	44	54.81	55.20	-12.9	116,839	-0.01%
2021/07/22	49.6	55.28	40	54.51	53.60	9.6	116,605	0.01%
2021/07/21	50	59.01	46	58.19	56.50	4	116,067	0.00%
2021/07/20	89.5	59.15	64	59.22	58.40	25.5	115,458	0.02%
2021/07/19	113.1	60.42	109.1	60.46	60.00	4	115,103	0.00%	大買/大賣/
2021/07/16	69.1	58.66	105	58.24	58.30	-35.9	115,684	-0.03%	大賣/
2021/07/15	25	56.66	34.2	56.89	58.50	-9.2	116,177	-0.01%
2021/07/14	142	55.71	95.1	54.24	54.40	46.9	116,278	0.04%	大買/
2021/07/13	74.1	58.11	38	57.71	56.30	36.1	116,504	0.03%
2021/07/12	38.1	59.25	48.3	60.42	59.60	-10.2	116,141	-0.01%
2021/07/09	59	57.61	68	57.40	56.90	-9	114,318	-0.01%
2021/07/08	70	57.95	29.2	57.68	58.00	40.8	115,233	0.04%
2021/07/07	54.7	58.36	112	57.26	57.10	-57.3	114,284	-0.05%	大賣/
2021/07/06	50.5	60.21	75	60.16	59.50	-24.5	113,346	-0.02%
2021/07/05	150.5	61.60	173	61.24	60.50	-22.5	112,774	-0.02%	大買/大賣/
2021/07/02	155	61.21	102.1	62.07	59.90	53	112,517	0.05%	大買/大賣/
2021/07/01	146	59.95	126.5	60.22	60.30	19.5	110,796	0.02%	大買/大賣/
2021/06/30	346.7	61.02	301	60.86	59.50	45.7	106,551	0.04%	大買/大賣/
2021/06/29	213.1	55.87	191.5	56.67	57.90	21.6	99,335	0.02%	大買/大賣/
2021/06/28	231.4	50.59	267	51.26	52.70	-35.6	92,252	-0.04%	大買/大賣/
2021/06/25	128	48.64	89	47.98	47.95	39	88,275	0.04%	大買/
2021/06/24	7	47.24	12	47.00	46.50	-5	86,098	-0.01%
2021/06/23	25.4	47.40	24	47.28	45.80	1.4	85,332	0.00%
2021/06/22	69	47.36	35.1	47.21	48.00	33.9	83,604	0.04%
2021/06/21	3	44.22	10.2	44.28	43.80	-7.2	81,795	-0.01%
2021/06/18	6	45.76	4	45.90	45.50	2	81,400	0.00%
2021/06/17	9	46.51	6	46.79	45.95	3	80,959	0.00%
2021/06/16	16	46.50	20	47.02	45.75	-4	80,404	0.00%
2021/06/15	20.1	46.20	23	46.37	47.05	-2.9	79,901	0.00%
2021/06/11	36.1	46.18	97	46.18	45.95	-60.9	79,516	-0.08%
2021/06/10	39	46.08	6	46.02	46.55	33	79,163	0.04%
2021/06/09	24.5	46.06	27.3	46.04	45.75	-2.8	78,380	0.00%
2021/06/08	14.1	48.34	2	47.93	47.80	12.1	77,628	0.02%
2021/06/07	36	46.86	28	46.84	47.60	8	77,228	0.01%
2021/06/04	25	49.37	38	49.71	48.60	-13	76,205	-0.02%
2021/06/03	19	49.14	28	49.20	48.80	-9	75,253	-0.01%
2021/06/02	101.3	49.13	73.1	49.20	49.05	28.2	74,534	0.04%	大買/
2021/06/01	53	46.51	30	47.12	47.90	23	72,757	0.03%
2021/05/31	90	46.98	57	47.78	46.00	33	72,920	0.05%
2021/05/28	4	44.49	38	44.26	44.95	-34	70,381	-0.05%
2021/05/27	27	41.27	24	41.23	40.90	3	69,091	0.00%
2021/05/26	7	40.09	18	40.07	40.70	-11	68,443	-0.02%
2021/05/25	11	39.80	21	39.70	39.75	-10	67,979	-0.01%
2021/05/24	29	40.37	22	40.46	40.20	7	67,863	0.01%
2021/05/21	24	39.84	18	39.81	40.30	6	67,958	0.01%
2021/05/20	42	40.20	44	40.75	39.50	-2	66,983	0.00%
2021/05/19	28	40.37	20	41.03	41.50	8	65,721	0.01%
2021/05/18	28	36.83	13	37.55	37.75	15	64,142	0.02%
2021/05/17	19	35.61	48	35.06	34.35	-29	63,937	-0.05%
2021/05/14	28	39.56	29.1	38.02	37.40	-1.1	62,629	0.00%
2021/05/13	38	40.01	45	40.08	39.35	-7	60,892	-0.01%
2021/05/12	50	44.56	22	47.22	43.70	28	58,931	0.05%
2021/05/11	168	51.57	75	50.78	48.55	93	57,459	0.16%	大買/
2021/05/10	64	51.74	62	52.13	53.00	2	54,145	0.00%
2021/05/07	33	48.92	36	49.15	49.40	-3	51,262	-0.01%
2021/05/06	31.1	47.85	53	48.59	49.45	-21.9	49,859	-0.04%
2021/05/05	62	46.72	52	45.95	45.95	10	48,126	0.02%
2021/05/04	101	45.37	136	44.58	43.70	-35	46,697	-0.07%	大買/大賣/
2021/05/03	21	49.88	71	49.75	48.45	-50	45,015	-0.11%
2021/04/29	49	48.85	40	48.06	48.00	9	43,382	0.02%
2021/04/28	25	47.19	15	46.40	46.45	10	41,922	0.02%
2021/04/27	42	48.63	16.2	48.29	47.85	25.8	41,642	0.06%
2021/04/26	22	47.45	11	47.76	48.70	11	40,781	0.03%
2021/04/23	32.2	46.25	23	46.39	45.70	9.2	39,893	0.02%
2021/04/22	147	51.22	73	51.20	48.30	74	38,942	0.19%	大買/
2021/04/21	46	46.17	52	46.77	48.00	-6	35,741	-0.02%
2021/04/20	42	45.24	25.1	44.87	46.50	16.9	34,540	0.05%
2021/04/19	36	45.15	147.3	45.65	46.05	-111.3	33,267	-0.33%	大賣/鉅額交易
2021/04/16	40.2	41.62	56	42.00	41.90	-15.8	31,918	-0.05%
2021/04/15	9	40.22	8.2	40.53	40.15	0.8	30,497	0.00%
2021/04/14	57	39.93	57	40.25	39.95	0	30,141	0.00%
2021/04/13	51	39.83	46	39.99	39.55	5	28,521	0.02%
2021/04/12	51	40.60	49	40.77	40.80	2	28,017	0.01%
2021/04/09	68	38.91	43.9	38.95	38.50	24.1	26,927	0.09%
2021/04/08	89	39.54	51.1	40.13	39.35	37.9	26,031	0.15%
2021/04/07	28	36.73	80.2	37.09	37.85	-52.2	24,214	-0.22%
2021/04/06	1	34.45	21.2	34.45	34.45	-20.2	22,297	-0.09%
2021/04/01	12	31.34	4.2	31.43	31.35	7.8	22,073	0.04%
2021/03/31	18	31.37	18	31.36	31.35	0	22,107	0.00%
2021/03/30	48	31.10	8	31.11	31.10	40	21,953	0.18%
2021/03/29	14	30.49	11	30.48	30.50	3	22,022	0.01%
2021/03/26	6	29.76	1	29.80	29.80	5	23,036	0.02%
2021/03/25	0	0.00	2	29.55	29.65	-2	23,726	-0.01%
2021/03/23	0	0.00	6	29.79	29.90	-6	24,409	-0.02%
2021/03/22	0	0.00	20	29.69	29.70	-20	24,926	-0.08%
2021/03/19	1	29.40	2	29.50	29.35	-1	25,487	0.00%
2021/03/18	19	29.79	11	29.75	29.75	8	25,978	0.03%
2021/03/17	3	29.70	10	29.48	29.70	-7	26,973	-0.03%
2021/03/16	23.1	29.72	20	29.51	29.55	3.1	28,297	0.01%
2021/03/15	1	30.20	7	30.55	30.35	-6	28,818	-0.02%
2021/03/12	17	30.06	14	30.35	30.60	3	29,225	0.01%
2021/03/11	6	30.62	10	30.82	30.60	-4	30,507	-0.01%
2021/03/10	16	30.34	5	30.40	30.40	11	31,505	0.03%
2021/03/09	7	30.49	3.2	30.36	30.35	3.8	32,527	0.01%
2021/03/08	17	29.81	6	29.90	29.55	11	32,658	0.03%
2021/03/05	31.3	30.92	15	30.51	30.20	16.3	32,969	0.05%
2021/03/04	37	32.89	32	33.12	32.80	5	33,058	0.02%
2021/03/03	13	30.84	30	31.33	31.60	-17	32,025	-0.05%
2021/03/02	2	31.55	13	31.20	30.45	-11	33,205	-0.03%
2021/02/26	14	31.47	20	31.40	31.20	-6	33,433	-0.02%
2021/02/25	8	30.90	14	31.23	30.90	-6	33,046	-0.02%
2021/02/24	25	30.67	16	30.31	30.35	9	33,029	0.03%
2021/02/23	34	30.76	25	30.80	30.85	9	32,714	0.03%
2021/02/22	3	29.15	20	29.17	29.45	-17	32,028	-0.05%
2021/02/19	14	27.93	12	28.11	28.20	2	31,837	0.01%
2021/02/18	28	27.76	15	27.44	27.85	13	31,859	0.04%
2021/02/17	9	26.99	7	26.61	27.65	2	31,818	0.01%
2021/02/05	2	25.60	0	0.00	25.50	2	31,545	0.01%
2021/02/03	5	25.80	0	0.00	25.70	5	31,928	0.02%
2021/02/01	1	25.30	12	26.15	26.20	-11	32,775	-0.03%
2021/01/29	0	0.00	8	25.30	25.10	-8	33,013	-0.02%
2021/01/28	3	25.23	25	25.25	25.40	-22	33,332	-0.07%
2021/01/27	11	26.06	0	0.00	25.80	11	33,894	0.03%
2021/01/26	2	26.85	0	0.00	26.80	2	35,106	0.01%
2021/01/25	28	26.03	2	26.65	27.15	26	35,725	0.07%
2021/01/22	5	25.36	2	25.80	25.90	3	36,213	0.01%
2021/01/21	2	26.25	4	26.28	25.90	-2	36,365	-0.01%
2021/01/20	13	26.23	12	25.78	25.85	1	37,058	0.00%
2021/01/19	8	27.16	4	27.49	27.10	4	36,744	0.01%
2021/01/18	8	27.26	16	27.62	27.45	-8	36,641	-0.02%
2021/01/15	17	28.02	4	27.48	27.95	13	36,487	0.04%
2021/01/14	5	28.84	0	0.00	28.65	5	36,265	0.01%
2021/01/13	13	28.71	12	29.07	28.65	1	36,306	0.00%
2021/01/12	12	29.99	0	0.00	29.65	12	35,776	0.03%
2021/01/11	2	30.58	61	30.85	30.85	-59	35,532	-0.17%
2021/01/08	66	30.79	6	30.73	30.85	60	35,398	0.17%
2021/01/07	11	30.60	69.3	30.73	30.80	-58.3	35,250	-0.17%
2021/01/06	17	30.61	16	30.30	29.90	1	34,962	0.00%
2021/01/05	67.5	31.66	4	31.31	30.90	63.5	35,339	0.18%
2021/01/04	7	31.28	2	31.35	31.00	5	35,400	0.01%
2020/12/31	1	30.40	9	30.83	31.30	-8	35,206	-0.02%
2020/12/30	14	31.46	5.3	31.50	30.95	8.7	34,896	0.03%
2020/12/29	9	30.82	23	30.95	31.00	-14	34,474	-0.04%
2020/12/28	42	30.45	26.4	30.38	30.25	15.7	34,001	0.05%
2020/12/25	30.3	30.75	0	0.00	30.65	30.3	33,585	0.09%
2020/12/24	2	31.75	4.2	31.43	31.10	-2.2	33,198	-0.01%
2020/12/23	12	31.24	15.4	31.13	31.25	-3.4	32,986	-0.01%
2020/12/22	24.4	31.95	14	32.33	30.85	10.4	32,667	0.03%
2020/12/21	15.9	32.62	7	32.64	32.40	8.9	31,440	0.03%
2020/12/18	16.6	31.83	6	32.03	31.85	10.6	30,695	0.03%
2020/12/17	5	31.53	58	31.53	32.00	-53	30,285	-0.17%
2020/12/16	58	32.00	15.5	31.76	32.00	42.5	29,947	0.14%
2020/12/15	15	31.36	41	31.22	30.95	-26	29,343	-0.09%
2020/12/14	43	31.06	22	31.12	30.90	21	28,754	0.07%
2020/12/11	63	31.71	79	32.03	31.35	-16	28,210	-0.06%
2020/12/10	96	33.10	24	32.89	32.10	72	27,234	0.26%
2020/12/09	21	31.61	32	32.18	32.00	-11	25,915	-0.04%
2020/12/08	6	31.13	0	0.00	31.10	6	25,320	0.02%
2020/12/07	68	31.69	55	31.99	31.00	13	24,861	0.05%
2020/12/04	13	30.40	20.5	30.33	30.60	-7.5	23,494	-0.03%
2020/12/03	21	29.17	29	29.22	29.20	-8	22,316	-0.04%
2020/12/02	3	27.90	35.3	27.89	27.80	-32.3	21,321	-0.15%
2020/12/01	13	28.00	29	28.10	27.95	-16	20,950	-0.08%
2020/11/30	39	27.88	33	28.16	28.10	6	20,195	0.03%
2020/11/27	22	26.64	11	26.35	26.85	11	19,182	0.06%
2020/11/26	42	26.13	55	26.04	26.35	-13	18,505	-0.07%
2020/11/25	20	24.51	33	24.50	24.85	-13	16,813	-0.08%
2020/11/24	11	23.88	4	23.99	23.75	7	16,303	0.04%
2020/11/23	12	23.95	27.3	23.82	24.30	-15.3	16,140	-0.09%
2020/11/20	12	23.75	4	23.73	23.75	8	15,843	0.05%
2020/11/19	2	24.30	7	24.11	24.05	-5	15,636	-0.03%
2020/11/18	6	24.80	5	24.90	24.60	1	15,415	0.01%
2020/11/17	9	24.63	0	0.00	24.65	9	15,220	0.06%
2020/11/16	2	23.85	2	24.05	24.15	0	15,186	0.00%
2020/11/13	6	24.15	1	24.50	24.15	5	15,049	0.03%
2020/11/12	1	24.40	1	24.30	24.75	0	14,918	0.00%
2020/11/11	0.2	24.65	42	24.88	24.65	-41.9	14,680	-0.29%
2020/11/10	13	25.13	8	25.00	24.90	5	14,494	0.03%
2020/11/09	80	24.43	76	24.78	24.85	4	13,952	0.03%
2020/11/06	44	24.35	7	24.39	24.10	37	13,465	0.27%
2020/11/05	3	24.08	1	23.90	23.85	2	13,083	0.02%
2020/11/04	14	24.29	22	24.09	24.50	-8	12,721	-0.06%
2020/11/03	85	23.99	66.4	23.93	24.10	18.6	12,087	0.15%
2020/11/02	20	22.59	23.5	22.64	23.15	-3.5	10,669	-0.03%
2020/10/30	14	22.19	15	22.20	21.90	-1	9,912	-0.01%
2020/10/29	7	22.90	6	23.07	22.65	1	9,077	0.01%
2020/10/28	9	22.69	28	22.51	22.90	-19	8,635	-0.22%
2020/10/27	6	21.49	1	21.50	21.50	5	7,762	0.06%
2020/10/26	0	0.00	1	21.10	21.05	-1	7,681	-0.01%
2020/10/23	1	21.10	3	20.77	21.00	-2	7,646	-0.03%
2020/10/22	1	20.85	0	0.00	20.65	1	7,590	0.01%
2020/10/21	19	21.28	0	0.00	21.30	19	7,424	0.26%
2020/10/15	20	21.45	19	21.48	21.60	1	6,976	0.01%
2020/10/14	5	22.08	0	0.00	22.00	5	6,894	0.07%
2020/10/13	7	22.31	7	21.84	22.30	0	6,791	0.00%
2020/10/12	1	21.50	6	21.90	22.00	-5	6,033	-0.08%
2020/10/08	0	0.00	1	19.95	20.00	-1	5,673	-0.02%
2020/10/07	1	19.85	0	0.00	19.75	1	5,705	0.02%
2020/09/25	0	0.00	10	18.85	18.95	-10	6,021	-0.17%
2020/09/24	1	19.70	0.2	19.50	19.10	0.8	6,006	0.01%
2020/09/23	1.6	20.10	1	20.00	20.00	0.6	5,953	0.01%
2020/09/21	0	0.00	2	20.75	20.65	-2	6,179	-0.03%
2020/09/18	3	20.90	1	20.85	21.00	2	6,485	0.03%
2020/09/17	1	20.60	0	0.00	20.75	1	6,786	0.01%
2020/09/16	5	20.35	1	20.60	20.60	4	7,068	0.06%
2020/09/15	7.2	20.50	0	0.00	20.50	7.2	7,356	0.10%
2020/09/14	8	20.91	2	20.68	20.70	6	7,588	0.08%
2020/09/11	17	21.57	10	21.30	21.40	7	7,495	0.09%
2020/09/10	0	0.00	1	22.70	22.90	-1	7,258	-0.01%
2020/09/09	0	0.00	3	22.65	22.85	-3	7,234	-0.04%
2020/09/07	0	0.00	0.1	22.45	22.45	-0.1	7,304	0.00%
2020/09/03	7.6	22.27	3	22.20	22.10	4.6	7,259	0.06%
2020/09/02	1	22.40	3	22.30	22.40	-2	7,250	-0.03%
2020/08/31	5	21.40	0	0.00	21.25	5	7,149	0.07%
2020/08/28	0	0.00	1	21.35	21.25	-1	7,154	-0.01%
2020/08/27	0	0.00	1	21.00	21.00	-1	7,174	-0.01%
2020/08/26	1	21.70	0	0.00	21.45	1	7,160	0.01%
2020/08/25	2	21.60	0	0.00	21.60	2	7,170	0.03%
2020/08/21	3	21.18	0	0.00	21.35	3	7,316	0.04%
2020/08/19	1	20.75	4	20.85	20.85	-3	7,141	-0.04%
2020/08/18	4	21.40	0	0.00	21.40	4	7,074	0.06%
2020/08/17	0	0.00	11	21.26	21.35	-11	7,102	-0.15%
2020/08/14	10	21.75	10	21.55	21.60	0	7,079	0.00%
2020/08/13	0	0.00	1	21.80	21.80	-1	7,062	-0.01%
2020/08/12	1	22.10	0	0.00	22.10	1	7,016	0.01%
2020/08/11	22	22.86	30	22.71	22.20	-8	6,987	-0.11%
2020/08/05	1	22.80	0	0.00	22.70	1	6,924	0.01%
2020/08/03	0	0.00	1	22.65	22.65	-1	6,994	-0.01%
2020/07/31	0	0.00	16	23.15	23.25	-16	6,990	-0.23%
2020/07/30	1	23.60	0	0.00	23.65	1	7,009	0.01%
2020/07/29	16	22.31	15	22.70	22.50	1	7,039	0.01%
2020/07/28	20	22.10	20	22.00	22.00	0	7,185	0.00%
2020/07/27	17	22.94	1	22.65	22.65	16	7,211	0.22%
2020/07/23	1	24.25	0	0.00	24.25	1	7,201	0.01%
2020/07/17	2	24.65	0	0.00	24.60	2	7,342	0.03%
2020/07/15	3	24.95	1	24.95	25.05	2	7,408	0.03%
2020/07/14	5	25.95	0	0.00	25.80	5	7,402	0.07%
2020/07/13	1	26.20	7	26.19	26.00	-6	7,330	-0.08%
2020/07/10	2	27.00	1	26.80	26.70	1	7,282	0.01%
2020/07/09	10	27.50	1	26.80	27.30	9	7,226	0.12%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	0	0.00	1	26.90	26.80	-1	7,175	-0.01%
2020/07/02	0	0.00	13	26.97	26.95	-13	7,345	-0.18%
2020/07/01	0	0.00	9	27.04	27.10	-9	7,375	-0.12%
2020/06/30	11	27.14	2	26.70	27.10	9	7,451	0.12%
2020/06/29	0	0.00	3	25.70	26.35	-3	7,246	-0.04%
2020/06/24	4	25.60	1	25.85	26.05	3	6,930	0.04%
2020/06/23	9	25.26	0	0.00	25.40	9	6,650	0.14%
2020/06/22	3	25.55	0	0.00	25.25	3	6,309	0.05%
2020/06/19	2	26.93	3	26.23	26.00	-1	6,023	-0.02%
2020/06/18	2	27.00	0	0.00	26.95	2	5,733	0.03%
2020/06/16	1	27.15	1	27.15	27.30	0	5,803	0.00%
2020/06/15	8	28.14	5	27.13	27.15	3	5,907	0.05%
2020/06/12	13	27.53	0	0.00	27.90	13	5,817	0.22%
2020/06/11	6	27.83	0	0.00	27.55	6	5,802	0.10%
2020/06/10	6	27.67	6	27.60	27.65	0	5,761	0.00%
2020/06/03	20	27.45	0	0.00	27.40	20	6,053	0.33%
2020/06/01	4	26.70	0	0.00	26.70	4	6,069	0.07%
2020/05/29	2	26.95	0	0.00	26.85	2	6,065	0.03%
2020/05/28	4	27.58	0	0.00	27.45	4	6,074	0.07%
2020/05/25	0	0.00	2	27.05	27.00	-2	6,216	-0.03%
2020/05/22	18	27.20	2	27.10	27.00	16	6,212	0.26%
2020/05/21	6	26.64	0	0.00	26.95	6	6,149	0.10%
2020/05/20	0	0.00	2	26.90	26.85	-2	6,132	-0.03%
2020/05/15	1	25.65	0	0.00	25.55	1	6,073	0.02%
2020/05/14	1	26.25	0	0.00	25.80	1	6,044	0.02%
2020/05/13	0	0.00	2	26.65	26.80	-2	5,999	-0.03%
2020/05/12	1	26.75	0	0.00	26.80	1	6,009	0.02%
2020/05/07	0	0.00	10	27.23	27.35	-10	5,826	-0.17%
2020/05/06	5	27.10	0	0.00	27.05	5	5,794	0.09%
2020/05/05	15	27.43	0	0.00	27.40	15	5,752	0.26%
2020/05/04	0	0.00	7	27.51	27.50	-7	5,677	-0.12%
2020/04/30	1	26.65	3	26.68	26.65	-2	5,504	-0.04%
2020/04/29	0	0.00	1	26.30	26.30	-1	5,449	-0.02%
2020/04/28	7	26.36	7	26.58	26.30	0	5,407	0.00%
2020/04/27	6	26.30	3	26.27	26.40	3	5,454	0.05%
2020/04/24	2	25.28	0	0.00	25.40	2	5,347	0.04%
2020/04/21	1	25.75	1	25.85	25.55	0	5,316	0.00%
2020/04/20	1	26.10	0	0.00	26.25	1	5,288	0.02%
2020/04/17	1	25.90	10	25.66	25.50	-9	5,337	-0.17%
2020/04/16	2	25.65	3	25.82	25.70	-1	5,325	-0.02%
2020/04/15	2	25.88	0	0.00	26.15	2	5,295	0.04%
2020/04/14	1	25.55	4	25.34	25.55	-3	5,247	-0.06%
2020/04/13	0	0.00	2	25.33	25.25	-2	5,238	-0.04%
2020/04/10	6	25.47	3	25.60	25.40	3	5,271	0.06%
2020/04/09	13	24.83	3	24.55	25.40	10	5,270	0.19%
2020/04/08	5	24.80	0	0.00	24.80	5	5,172	0.10%
2020/03/27	2	27.10	0	0.00	26.70	2	5,279	0.04%
2020/03/25	2	27.70	0	0.00	27.20	2	5,748	0.03%
2020/03/23	0	0.00	3	24.90	25.30	-3	5,947	-0.05%
2020/03/20	3	25.25	1	24.90	25.65	2	6,001	0.03%
2020/03/19	2	24.23	2	24.95	24.20	0	5,993	0.00%
2020/03/18	3	27.20	2	27.15	26.85	1	6,004	0.02%
2020/03/17	0	0.00	6	27.07	27.45	-6	5,971	-0.10%
2020/03/16	1	28.05	0	0.00	28.05	1	5,917	0.02%
2020/03/13	4	28.38	0	0.00	28.40	4	5,943	0.07%
2020/03/12	5	30.00	7	30.00	30.00	-2	5,803	-0.03%
2020/03/10	0	0.00	51	29.90	30.05	-51	5,682	-0.90%
2020/03/06	1	30.00	0	0.00	30.00	1	5,825	0.02%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/02/26	1	31.75	3	31.75	31.65	-2	5,528	-0.04%
2020/02/25	0	0.00	1	31.25	31.30	-1	5,461	-0.02%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/21	2	31.35	6	31.25	31.40	-4	5,495	-0.07%
2020/02/20	0	0.00	13	30.99	30.95	-13	5,467	-0.24%
2020/02/18	0	0.00	33	31.00	30.90	-33	5,541	-0.60%
2020/02/17	0	0.00	2	30.60	30.60	-2	5,648	-0.04%
2020/02/14	4	30.40	0	0.00	30.45	4	5,730	0.07%
2020/02/13	37	30.30	15	30.30	30.15	22	5,722	0.38%
2020/02/12	0	0.00	1	29.70	29.85	-1	5,695	-0.02%
2020/02/11	1	29.55	0	0.00	29.60	1	5,690	0.02%
2020/02/10	0	0.00	5	29.15	29.15	-5	5,679	-0.09%
2020/02/05	1	29.15	0	0.00	29.10	1	5,720	0.02%
2020/02/04	0	0.00	3	29.40	29.40	-3	5,706	-0.05%
2020/02/03	1	29.45	3	29.45	29.35	-2	5,708	-0.04%
2020/01/31	2	30.03	2	30.08	30.20	0	5,755	0.00%
2020/01/30	0	0.00	3	29.88	29.80	-3	5,888	-0.05%
2020/01/20	8	31.15	0	0.00	31.10	8	5,774	0.14%
2020/01/17	1	31.55	1	31.35	31.45	0	5,772	0.00%
2020/01/16	1	31.60	20	31.70	31.55	-19	5,771	-0.33%
2020/01/14	7	31.81	4	31.84	31.95	3	5,804	0.05%
2020/01/13	3	32.12	4	31.95	31.95	-1	5,823	-0.02%
2020/01/09	0	0.00	6	30.70	30.60	-6	5,892	-0.10%
2020/01/08	35	30.99	4	30.74	30.50	31	5,899	0.53%
2020/01/06	3	31.25	1	31.45	31.20	2	5,879	0.03%
2020/01/03	11	31.72	4	31.54	31.40	7	5,842	0.12%
2020/01/02	2	32.18	2	32.18	32.10	0	5,790	0.00%
2019/12/31	4	32.10	4	32.15	32.05	0	5,811	0.00%
2019/12/30	1	32.45	1	32.30	32.30	0	5,817	0.00%
2019/12/27	3	31.82	3	31.82	31.85	0	5,766	0.00%
2019/12/26	8	32.08	5	31.81	31.80	3	5,815	0.05%
2019/12/25	6	32.52	0	0.00	32.30	6	5,873	0.10%
2019/12/24	13	32.13	1	32.60	32.60	12	5,872	0.20%
2019/12/23	3	32.45	7	32.24	32.55	-4	5,758	-0.07%
2019/12/20	1	31.55	0	0.00	31.75	1	5,649	0.02%
2019/12/19	4	31.06	2	31.50	31.55	2	5,448	0.04%
2019/12/18	4	31.50	4	31.19	31.40	0	5,345	0.00%
2019/12/17	10	30.63	0	0.00	30.70	10	5,184	0.19%
2019/12/16	3	30.70	8	30.84	30.85	-5	5,103	-0.10%
2019/12/13	1	30.25	0	0.00	30.45	1	4,980	0.02%
2019/12/12	4	29.38	5	29.30	29.55	-1	4,829	-0.02%
2019/12/10	2	29.55	0	0.00	29.30	2	4,850	0.04%
2019/12/09	6	30.80	0	0.00	30.75	6	4,738	0.13%
2019/12/06	28	30.37	1	30.35	30.70	27	4,670	0.58%
2019/12/03	3	29.82	1	29.40	29.90	2	4,430	0.05%
2019/12/02	0	0.00	2	28.28	28.35	-2	4,264	-0.05%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/26	3	29.80	1	29.65	29.60	2	4,207	0.05%
2019/11/13	1	31.50	10	31.40	30.85	-9	4,419	-0.20%
2019/11/04	0	0.00	1	32.65	32.55	-1	4,700	-0.02%
2019/10/29	11	34.17	10	32.90	33.25	1	4,613	0.02%
2019/10/25	1	33.50	0	0.00	33.50	1	4,542	0.02%
2019/10/23	10	33.50	7	33.84	33.90	3	4,556	0.07%
2019/10/22	1	33.45	0	0.00	33.30	1	4,585	0.02%
2019/10/18	0	0.00	4	33.71	33.15	-4	4,716	-0.08%
2019/10/17	0	0.00	2	33.98	33.95	-2	4,541	-0.04%
2019/10/16	0	0.00	8	33.96	33.85	-8	4,544	-0.18%
2019/10/14	0	0.00	14	33.80	34.00	-14	4,540	-0.31%
2019/10/08	1	33.75	17	33.69	33.80	-16	4,454	-0.36%
2019/10/04	1	32.50	0	0.00	32.50	1	4,375	0.02%
2019/10/02	4	33.35	16	33.00	33.20	-12	4,308	-0.28%
2019/10/01	2	33.50	60	34.35	33.10	-58	4,232	-1.37%
2019/09/27	3	35.00	0	0.00	34.75	3	4,071	0.07%
2019/09/26	3	35.00	3	35.40	35.25	0	3,985	0.00%
2019/09/25	33	36.62	0	0.00	36.00	33	3,866	0.85%
2019/09/24	67	38.08	0	0.00	38.05	67	3,689	1.82%
2019/09/23	29	38.60	0	0.00	38.35	29	3,681	0.79%
2019/09/16	0	0.00	6	39.83	39.95	-6	4,111	-0.15%
2019/09/12	2	38.85	0	0.00	38.80	2	4,061	0.05%
2019/09/05	0	0.00	1	38.80	38.75	-1	4,448	-0.02%
2019/09/04	1	39.30	1	39.15	39.25	0	4,457	0.00%
2019/09/02	1	38.75	8	38.50	38.75	-7	4,470	-0.16%
2019/08/30	3	38.10	4	38.36	38.10	-1	4,421	-0.02%
2019/08/27	12	38.10	0	0.00	38.10	12	4,431	0.27%
2019/08/23	9	38.21	2.2	38.33	38.15	6.8	4,287	0.16%
2019/08/22	0	0.00	19	40.30	39.20	-19	4,191	-0.45%
2019/08/21	19	40.50	0	0.00	40.50	19	4,089	0.46%
2019/08/20	1	40.50	0	0.00	40.50	1	4,042	0.02%
2019/08/19	0	0.00	3	41.23	41.40	-3	4,031	-0.07%
2019/08/14	0.2	42.50	0	0.00	42.50	0.2	4,120	0.00%
2019/07/31	0	0.00	1	46.20	46.25	-1	4,118	-0.02%
2019/07/25	2	45.60	4	45.55	45.70	-2	4,338	-0.05%
2019/07/22	1	46.90	1	47.05	46.80	0	4,266	0.00%
2019/07/17	4	45.84	0	0.00	45.75	4	4,206	0.10%
2019/07/16	0	0.00	6	45.55	45.55	-6	4,203	-0.14%
2019/07/08	0	0.00	0.1	47.70	45.05	-0.1	4,804	0.00%
2019/07/05	0	0.00	36	45.15	45.10	-36	4,909	-0.73%
2019/07/04	0	0.00	1	44.90	45.05	-1	4,961	-0.02%
2019/07/02	1	45.60	0	0.00	45.45	1	5,195	0.02%
2019/06/27	0	0.00	5	45.92	45.95	-5	5,257	-0.10%
2019/06/25	0	0.00	7	46.75	46.75	-7	5,301	-0.13%
2019/06/24	1	46.45	1	46.50	46.50	0	5,417	0.00%
2019/06/21	1	46.00	9	46.31	46.40	-8	5,328	-0.15%
2019/06/14	0	0.00	18	45.68	45.50	-18	5,918	-0.30%
2019/06/12	0	0.00	4	45.20	44.90	-4	6,029	-0.07%
2019/06/11	0	0.00	33	44.60	45.00	-33	6,142	-0.54%
2019/06/05	16	43.90	0	0.00	44.00	16	6,099	0.26%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/31	0	0.00	1	44.30	44.05	-1	6,207	-0.02%
2019/05/30	1.7	44.02	1	44.00	44.00	0.7	6,275	0.01%
2019/05/29	0	0.00	17	44.42	44.15	-17	6,355	-0.27%
2019/05/27	16	43.75	0	0.00	43.90	16	6,417	0.25%
2019/05/24	16	43.85	5	44.00	43.80	11	6,473	0.17%
2019/05/23	53	45.16	13	45.22	44.05	40	6,541	0.61%
2019/05/22	0	0.00	17	44.59	44.65	-17	6,421	-0.26%
2019/05/21	0	0.00	1	43.90	44.20	-1	6,469	-0.02%
2019/05/20	6	43.97	34	44.60	43.95	-28	6,497	-0.43%
2019/05/16	0	0.00	1	43.95	43.90	-1	6,588	-0.02%
2019/05/14	2	43.28	3	43.67	43.80	-1	6,884	-0.01%
2019/05/13	17	43.60	0	0.00	43.70	17	7,035	0.24%
2019/05/09	0.3	43.90	0	0.00	43.85	0.3	7,167	0.00%
2019/05/07	4	44.40	2	44.50	44.25	2	7,231	0.03%
2019/05/06	1	44.80	40	44.67	44.40	-39	7,482	-0.52%
2019/05/02	0	0.00	17	44.23	43.80	-17	7,425	-0.23%
2019/04/30	0	0.00	1	43.85	43.85	-1	7,471	-0.01%
2019/04/24	1	43.75	1	44.00	43.85	0	7,751	0.00%
2019/04/23	0	0.00	1	43.85	43.80	-1	7,892	-0.01%
2019/04/22	1	43.80	0	43.75	43.75	1	7,954	0.01%
2019/04/19	0	0.00	0.3	43.75	43.70	-0.3	8,131	0.00%
2019/04/18	3	43.67	0	0.00	43.70	3	8,276	0.04%
2019/04/17	23	43.70	0	0.00	43.95	23	8,424	0.27%
2019/04/16	21	43.63	0	0.00	43.70	21	8,758	0.24%
2019/04/15	19	43.72	0	0.00	43.60	19	8,982	0.21%
2019/04/12	23	43.77	2	43.80	44.00	21	9,087	0.23%
2019/04/11	1	44.00	0	0.00	44.00	1	9,154	0.01%
2019/04/09	18	44.25	0	0.00	44.20	18	9,093	0.20%
2019/04/08	20	45.36	0	0.00	44.80	20	9,010	0.22%
2019/04/01	0	0.00	1	45.45	45.10	-1	9,445	-0.01%
2019/03/29	18	45.18	1	45.30	45.45	17	9,629	0.18%
2019/03/27	6	46.22	5	46.63	45.55	1	9,886	0.01%
2019/03/26	0	0.00	16	46.45	45.55	-16	9,681	-0.17%
2019/03/21	0	0.00	16	47.63	46.80	-16	9,505	-0.17%
2019/03/20	24	46.53	47	46.46	47.25	-23	9,335	-0.25%
2019/03/19	0	0.00	27	45.30	45.30	-27	8,875	-0.30%
2019/03/18	0	0.00	34	44.55	44.65	-34	8,758	-0.39%
2019/03/15	4	43.23	3	43.20	43.90	1	8,722	0.01%
2019/03/14	3	43.03	7	43.26	43.40	-4	8,673	-0.05%
2019/03/12	1	43.55	0	0.00	43.50	1	8,700	0.01%
2019/03/07	16	43.70	1	43.90	43.50	15	9,100	0.16%
2019/03/06	5	43.96	4	43.93	43.85	1	9,303	0.01%
2019/03/05	3	44.45	0	0.00	44.10	3	9,506	0.03%
2019/03/04	0	0.00	19	44.66	44.70	-19	9,893	-0.19%
2019/02/27	0	0.00	1.1	44.14	44.00	-1.1	10,492	-0.01%
2019/02/26	2	43.98	1	44.25	44.00	1	10,566	0.01%
2019/02/25	1	43.90	0	0.00	43.85	1	10,606	0.01%
2019/02/22	18	43.60	2	43.73	43.60	16	10,647	0.15%
2019/02/21	1	43.70	0	0.00	43.80	1	10,561	0.01%
2019/02/20	5	43.73	0	0.00	44.05	5	10,551	0.05%
2019/02/18	22	43.81	0	0.00	43.75	22	10,555	0.21%
2019/02/15	18	44.14	0	0.00	44.00	18	10,721	0.17%
2019/02/14	19	44.89	0	0.00	44.55	19	10,780	0.18%
2019/02/13	22	45.19	2	45.20	45.65	20	10,803	0.19%
2019/02/12	2	45.38	35	45.19	45.55	-33	10,689	-0.31%
2019/02/11	20	43.93	5	43.80	43.95	15	10,492	0.14%
2019/01/30	17	43.69	0	0.00	43.90	17	10,399	0.16%
2019/01/25	21	44.29	1	44.05	43.85	20	10,632	0.19%
2019/01/24	0	0.00	10	45.83	45.50	-10	10,507	-0.10%
2019/01/23	20	45.32	0	0.00	45.40	20	10,602	0.19%
2019/01/18	1	46.15	0	0.00	46.85	1	11,045	0.01%
2019/01/17	0	0.00	2	46.45	46.10	-2	11,343	-0.02%
2019/01/15	1	46.65	7	47.90	48.00	-6	11,916	-0.05%
2019/01/14	1	47.20	0	0.00	47.55	1	12,217	0.01%
2019/01/11	2	47.55	0	0.00	47.55	2	12,817	0.02%
2019/01/10	4	46.88	13	47.50	46.75	-9	13,226	-0.07%
2019/01/09	21	46.91	17	46.86	47.20	4	13,256	0.03%
2019/01/08	3	46.53	36	46.15	46.80	-33	13,112	-0.25%
2019/01/07	12	44.86	31	44.45	45.00	-19	12,778	-0.15%
2019/01/04	12	43.57	28	43.78	43.80	-16	12,633	-0.13%
2019/01/03	2	43.45	29	42.92	43.30	-27	12,793	-0.21%
2018/12/27	0	0.00	1	42.55	42.05	-1	13,354	-0.01%
2018/12/26	3	41.57	3	41.87	42.00	0	13,706	0.00%
2018/12/25	33	41.52	33	41.82	41.85	0	14,400	0.00%
2018/12/24	41	42.51	10	43.50	42.00	31	14,374	0.22%
2018/12/22	8	43.58	8	43.79	43.35	0	14,453	0.00%
2018/12/21	5	43.71	45	43.06	42.85	-40	14,682	-0.27%
2018/12/20	9	41.90	0	0.00	42.00	9	14,589	0.06%
2018/12/19	0	0.00	1	42.00	42.00	-1	14,930	-0.01%
2018/12/18	6	41.87	0	0.00	42.00	6	15,294	0.04%
2018/12/17	29	42.05	1	41.90	42.00	28	16,118	0.17%
2018/12/13	0	0.00	1	42.20	42.25	-1	17,014	-0.01%
2018/12/12	0	0.00	9	42.35	42.20	-9	17,083	-0.05%
2018/12/10	11	41.62	11	42.00	42.00	0	17,110	0.00%
2018/12/07	1	41.80	2	42.25	42.00	-1	17,289	-0.01%
2018/12/06	20.5	41.23	18	41.99	42.00	2.5	17,399	0.01%
2018/12/05	1	42.50	0	0.00	42.35	1	17,502	0.01%
2018/12/04	2	43.20	1	43.70	43.05	1	17,561	0.01%
2018/12/03	0	0.00	22	43.75	43.50	-22	17,574	-0.13%
2018/11/30	12.5	43.04	12	43.79	42.70	0.5	17,586	0.00%
2018/11/29	14	43.05	31	43.68	42.85	-17	17,471	-0.10%
2018/11/28	6	41.45	2	41.50	42.00	4	17,670	0.02%
2018/11/27	31	41.14	24	41.98	42.05	7	17,497	0.04%
2018/11/26	48	41.50	32	42.67	43.00	16	17,106	0.09%
2018/11/22	18	42.81	0	0.00	42.80	18	16,619	0.11%
2018/11/21	17	43.56	0	0.00	43.55	17	16,659	0.10%
2018/11/20	1	45.00	1	44.80	44.40	0	16,773	0.00%
2018/11/13	7	43.30	9	43.85	45.45	-2	17,434	-0.01%
2018/11/12	1	43.90	0	0.00	43.95	1	17,616	0.01%
2018/11/06	0	0.00	3	45.40	44.80	-3	19,151	-0.02%
2018/11/05	1	46.15	0	0.00	45.50	1	19,218	0.01%
2018/11/02	4	45.96	2	46.00	45.35	2	19,466	0.01%
2018/11/01	0	0.00	3	44.67	44.90	-3	19,434	-0.02%
2018/10/31	5	43.65	21	43.76	43.40	-16	19,750	-0.08%
2018/10/30	20	43.29	1	43.95	43.15	19	19,967	0.10%
2018/10/29	7	43.62	7	44.29	43.25	0	19,877	0.00%
2018/10/26	1	44.15	3	43.70	43.30	-2	19,683	-0.01%
2018/10/25	20	43.43	22	43.81	43.20	-2	19,475	-0.01%
2018/10/24	37	48.23	7	47.00	46.95	30	19,131	0.16%
2018/10/23	15	50.72	18	51.22	50.90	-3	18,589	-0.02%
2018/10/22	35	51.83	46.1	52.33	51.30	-11.1	18,459	-0.06%
2018/10/19	40	49.13	74	50.44	51.30	-34	18,041	-0.19%
2018/10/18	69	46.77	55	47.53	48.60	14	17,362	0.08%
2018/10/17	2	47.40	5	48.37	46.00	-3	16,799	-0.02%
2018/10/16	17	47.65	23	47.92	47.80	-6	16,704	-0.04%
2018/10/15	24	47.51	22	48.12	47.30	2	16,678	0.01%
2018/10/12	2	47.05	3	46.93	47.05	-1	16,635	-0.01%
2018/10/11	13	46.61	4	45.99	45.25	9	16,853	0.05%
2018/10/09	61	49.30	56	48.88	50.20	5	16,566	0.03%
2018/10/08	47	49.62	38	50.23	49.00	9	16,293	0.06%
2018/10/05	75	50.14	70	49.71	50.60	5	16,074	0.03%
2018/10/04	25	51.18	36	50.78	51.30	-11	15,838	-0.07%
2018/10/03	98.3	51.23	22	52.27	49.00	76.3	15,498	0.49%
2018/10/01	10	52.15	0	52.70	53.10	10	14,804	0.07%
2018/09/28	10	53.60	34	54.04	53.50	-24	14,574	-0.16%
2018/09/27	6	53.60	106.4	53.76	54.80	-100.4	14,303	-0.70%	大賣/
2018/09/26	15	51.73	0	0.00	52.00	15	14,006	0.11%
2018/09/25	5	54.50	10	54.53	54.00	-5	13,820	-0.04%
2018/09/21	6	52.72	18	52.96	53.20	-12	13,491	-0.09%
2018/09/20	123	51.64	30	50.79	52.50	93	13,152	0.71%	大買/
2018/09/19	12	49.01	27	49.04	50.30	-15	12,459	-0.12%
2018/09/18	1	46.45	1	45.70	46.60	0	11,924	0.00%
2018/09/17	26	44.82	2	45.10	44.80	24	11,743	0.20%
2018/09/14	0	0.00	4	44.28	44.15	-4	11,835	-0.03%
2018/09/13	3	44.60	3	44.68	44.50	0	11,874	0.00%
2018/09/12	18	44.60	31	44.95	44.40	-13	11,834	-0.11%
2018/09/11	8	43.84	19	43.24	43.75	-11	11,729	-0.09%
2018/09/10	53	42.82	3	42.35	42.15	50	11,960	0.42%
2018/09/07	11	43.28	1	43.40	43.00	10	12,155	0.08%
2018/09/03	5	43.25	1	43.45	43.00	4	12,843	0.03%
2018/08/30	1	46.40	1	46.50	46.40	0	12,881	0.00%
2018/08/24	1	45.85	1	45.50	45.50	0	14,879	0.00%
2018/08/23	1	49.20	0	0.00	49.10	1	14,732	0.01%
2018/08/22	23	49.68	18	49.17	49.00	5	14,544	0.03%
2018/08/20	0	0.00	1	48.00	48.35	-1	14,206	-0.01%
2018/08/17	8	48.34	6	47.65	47.70	2	14,116	0.01%
2018/08/16	3	48.13	3	47.55	47.55	0	14,007	0.00%
2018/08/15	1	48.00	0	0.00	48.65	1	13,820	0.01%
2018/08/14	21	48.03	22	48.01	48.60	-1	13,596	-0.01%
2018/08/13	4	44.75	2	44.20	44.20	2	12,965	0.02%
2018/08/10	0	0.00	8	43.94	44.45	-8	12,769	-0.06%
2018/08/09	9	42.92	10	43.13	43.05	-1	12,528	-0.01%
2018/08/08	7	43.26	20	43.96	42.30	-13	12,499	-0.10%
2018/08/07	11	42.32	4	42.43	42.55	7	12,519	0.06%
2018/08/06	19	42.53	60	42.03	43.20	-41	12,948	-0.32%
2018/08/03	26	39.73	2	39.60	39.90	24	12,645	0.19%
2018/07/27	4	38.55	4	38.20	38.20	0	13,018	0.00%
2018/07/26	1	38.30	1	38.60	38.60	0	13,125	0.00%
2018/07/25	2	38.10	0	0.00	38.05	2	13,286	0.02%
2018/07/24	0.5	37.05	0	0.00	37.30	0.5	13,648	0.00%
2018/07/23	0	0.00	1	36.25	36.60	-1	13,824	-0.01%
2018/07/19	20	38.70	0	0.00	38.40	20	14,329	0.14%
2018/07/17	1	38.80	0	0.00	38.75	1	15,220	0.01%
2018/07/05	0	0.00	2	36.53	36.05	-2	16,341	-0.01%
2018/07/04	0	0.00	1	37.15	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	1	35.90	35.75	-1	17,135	-0.01%
2018/06/27	0	0.00	1	37.15	37.10	-1	18,199	-0.01%
2018/06/25	3	36.50	3	36.75	36.50	0	18,113	0.00%
2018/06/22	1	37.85	24	37.73	37.60	-23	18,084	-0.13%
2018/06/21	6	38.81	9	39.02	38.80	-3	18,300	-0.02%
2018/06/20	2	38.78	14	39.04	38.60	-12	18,450	-0.07%
2018/06/19	17	40.62	7	40.06	39.75	10	18,457	0.05%
2018/06/15	5	39.30	12	39.35	40.00	-7	18,233	-0.04%
2018/06/14	13	39.87	5	39.03	38.20	8	17,948	0.04%
2018/06/13	6	38.77	6	38.83	38.90	0	17,594	0.00%
2018/06/11	6	37.70	5	37.18	36.85	1	17,491	0.01%
2018/06/08	124	38.33	123	38.21	37.95	1	17,661	0.01%	大買/大賣/
2018/06/07	20	37.89	1	38.20	37.85	19	17,384	0.11%
2018/06/06	1	38.15	36	37.87	38.00	-35	17,431	-0.20%
2018/06/05	42.5	38.13	5	37.53	37.50	37.5	17,499	0.21%
2018/06/04	40	37.26	37	37.99	37.60	3	17,321	0.02%
2018/06/01	2	34.60	5.4	34.39	35.70	-3.4	16,652	-0.02%
2018/05/30	8	32.38	3	32.30	32.30	5	16,880	0.03%
2018/05/28	3	31.95	9	31.92	31.90	-6	18,877	-0.03%
2018/05/25	0	0.00	1	32.35	32.10	-1	18,965	-0.01%
2018/05/24	3.3	32.90	1	32.60	32.60	2.3	19,129	0.01%
2018/05/23	0	0.00	1	32.10	32.55	-1	19,353	-0.01%
2018/05/22	2.1	32.79	3	33.15	32.60	-0.9	19,394	0.00%
2018/05/21	5	33.56	5	33.62	33.50	0	19,442	0.00%
2018/05/18	7	33.67	7	34.14	33.60	0	19,370	0.00%
2018/05/17	2	33.85	2	34.30	33.85	0	19,265	0.00%
2018/05/16	8	33.89	15	33.86	33.80	-7	19,165	-0.04%
2018/05/15	16	34.43	4	34.06	34.00	12	19,094	0.06%
2018/05/14	12	34.34	3	33.88	33.35	9	18,926	0.05%
2018/05/11	6	34.51	6	34.30	34.80	0	18,371	0.00%
2018/05/10	29	34.35	24	34.44	34.10	5	18,209	0.03%
2018/05/09	0	0.00	2	33.68	33.90	-2	18,001	-0.01%
2018/05/08	0	0.00	3	33.10	33.50	-3	17,997	-0.02%
2018/05/07	1	33.25	2	32.85	33.25	-1	17,972	-0.01%
2018/05/03	2.6	33.33	4	32.96	32.75	-1.4	17,692	-0.01%
2018/05/02	1	33.50	1	33.40	33.80	0	17,796	0.00%
2018/04/30	1	32.65	4	33.80	34.00	-3	17,715	-0.02%
2018/04/27	5	31.60	0	0.00	32.80	5	17,368	0.03%
2018/04/26	1	32.40	0	0.00	31.75	1	17,300	0.01%
2018/04/25	5	31.57	5	31.23	32.40	0	17,058	0.00%
2018/04/24	8	32.46	2	32.00	31.35	6	16,798	0.04%
2018/04/23	3	34.57	6	34.68	34.75	-3	16,371	-0.02%
2018/04/20	3	32.97	1	32.70	32.70	2	15,968	0.01%
2018/04/19	0	0.00	1	32.80	33.20	-1	15,831	-0.01%
2018/04/18	3	30.82	3	30.58	30.85	0	15,481	0.00%
2018/04/17	5	30.05	15	30.38	30.05	-10	15,607	-0.06%
2018/04/16	1	30.75	1	31.00	30.40	0	15,837	0.00%
2018/04/11	2	31.83	5	32.02	32.40	-3	17,304	-0.02%
2018/04/10	15	32.14	10	31.84	31.60	5	17,095	0.03%
2018/04/09	1	31.40	5	32.10	32.50	-4	16,695	-0.02%
2018/04/03	2	31.00	1.6	30.31	30.45	0.4	16,402	0.00%
2018/04/02	3	30.85	3	31.05	30.65	0	16,248	0.00%
2018/03/31	0	0.00	66	30.20	29.70	-66	15,958	-0.41%
2018/03/30	0	0.00	1	29.00	29.00	-1	15,797	-0.01%
2018/03/29	2	27.95	4	27.85	27.85	-2	15,592	-0.01%
2018/03/28	3	27.85	2	27.70	27.70	1	15,615	0.01%
2018/03/27	4	28.30	6	27.49	28.30	-2	15,603	-0.01%
2018/03/26	6	27.31	5	27.07	26.80	1	15,503	0.01%
2018/03/23	2	28.28	4	28.28	28.25	-2	15,275	-0.01%
2018/03/22	4	28.85	3	28.95	29.05	1	15,103	0.01%
2018/03/21	0	0.00	1	29.10	28.50	-1	14,990	-0.01%
2018/03/20	0	0.00	1	29.00	28.60	-1	14,864	-0.01%
2018/03/19	1	28.85	1	28.50	28.50	0	14,709	0.00%
2018/03/15	8	29.81	11	29.55	29.40	-3	14,478	-0.02%
2018/03/14	9	29.48	6	29.53	29.75	3	14,263	0.02%
2018/03/13	66	28.40	0	0.00	28.45	66	13,827	0.48%
2018/03/12	2	27.75	3	28.27	28.80	-1	13,710	-0.01%
2018/03/09	0	0.00	2.7	27.82	27.50	-2.7	13,492	-0.02%
2018/03/08	5	28.88	13	28.86	28.60	-8	13,144	-0.06%
2018/03/07	3	28.67	8	28.86	27.95	-5	12,914	-0.04%
2018/03/06	22	28.77	21.2	28.68	28.80	0.8	12,618	0.01%
2018/03/05	14	29.95	9	30.00	29.40	5	12,248	0.04%
2018/03/02	27	28.05	36.1	27.82	28.80	-9.1	11,497	-0.08%
2018/03/01	1	27.45	16	26.09	27.70	-15	10,438	-0.14%
2018/02/27	6.3	25.09	8	25.62	25.20	-1.7	9,336	-0.02%
2018/02/26	7	25.20	19	25.69	25.35	-12	9,170	-0.13%
2018/02/23	9	25.27	29	25.33	25.00	-20	8,916	-0.22%
2018/02/22	11	24.84	19	24.81	24.50	-8	8,601	-0.09%
2018/02/21	0	0.00	21	24.24	24.50	-21	8,393	-0.25%
2018/02/12	0	0.00	4	22.30	22.30	-4	8,095	-0.05%
2018/02/08	14	22.35	2	22.50	22.50	12	8,076	0.15%
2018/02/06	1	22.00	2	22.30	21.30	-1	8,053	-0.01%
2018/02/02	10	23.74	1	24.10	23.55	9	7,844	0.11%
2018/02/01	12	23.81	1	24.10	23.75	11	7,852	0.14%
2018/01/31	2	23.35	13	24.37	24.40	-11	7,812	-0.14%
2018/01/30	9	23.99	0	0.00	23.65	9	7,702	0.12%
2018/01/29	5	24.00	5	24.52	24.35	0	7,678	0.00%
2018/01/26	15	24.07	4	24.20	24.20	11	7,752	0.14%
2018/01/25	9	24.62	25	24.85	24.60	-16	8,332	-0.19%
2018/01/24	0.5	23.90	7	24.01	24.00	-6.5	8,182	-0.08%
2018/01/23	10	23.55	0	0.00	22.85	10	8,008	0.12%
2018/01/22	9	23.64	3	23.88	23.55	6	7,906	0.08%
2018/01/19	4	24.28	9	24.40	24.35	-5	7,803	-0.06%
2018/01/18	2	24.00	5	24.09	23.85	-3	7,725	-0.04%
2018/01/17	28	24.17	49	24.08	24.00	-21	7,678	-0.27%
2018/01/16	15	24.80	0	0.00	24.75	15	7,543	0.20%
2018/01/15	20	24.46	2	24.90	24.90	18	7,515	0.24%
2018/01/12	11	24.79	0	0.00	24.90	11	7,532	0.15%
2018/01/11	5	25.35	2	25.45	25.20	3	7,472	0.04%
2018/01/10	4	25.44	18	25.38	25.30	-14	7,221	-0.19%
2018/01/09	8	25.19	1	25.20	24.80	7	6,780	0.10%
2018/01/08	21.5	24.35	53	24.61	24.85	-31.5	6,332	-0.50%
2018/01/05	31	23.42	44	23.11	23.50	-13	5,586	-0.23%
2018/01/04	14	21.56	2	21.50	21.50	12	4,821	0.25%
2018/01/03	7	21.94	5	22.18	21.90	2	4,714	0.04%
2018/01/02	59	22.43	24	22.00	22.00	35	4,589	0.76%

〈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

日盛-鳳山券商分點個股進出
日盛-鳳山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

日盛-鳳山 券商分點個股進出 日盛-鳳山 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

日盛-鳳山券商分點個股進出
日盛-鳳山券商分點全部個股操作績效/獲利分析