大成鋼 (2027)-統一-新竹券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.00
漲跌
▲0.20
漲幅
+0.54%
成交量
5,201張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:13:30(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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/14	5	36.84	0	0.00	36.80	5	10,100	0.05%
2024/06/13	0.8	37.34	0	0.00	37.15	0.8	10,046	0.01%
2024/06/12	0.3	37.50	0	0.00	37.65	0.3	10,052	0.00%
2024/06/11	1	37.75	0	0.00	37.75	1	10,102	0.01%
2024/06/06	9.5	37.38	5	37.85	38.00	4.5	9,981	0.05%
2024/06/05	7	37.54	5	37.50	37.50	2	9,939	0.02%
2024/06/04	6	37.60	0	0.00	37.80	6	9,988	0.06%
2024/05/31	0	0.00	6	38.23	38.35	-6	10,013	-0.06%
2024/05/29	0	0.00	3.6	38.28	38.30	-3.6	9,969	-0.04%
2024/05/28	1	38.15	0	0.00	38.15	1	9,928	0.01%
2024/05/27	21	38.48	1	38.05	38.45	20	9,781	0.20%
2024/05/24	50.6	38.50	0	0.00	38.25	50.6	9,652	0.52%
2024/05/23	0	0.00	1.6	38.83	39.35	-1.6	9,528	-0.02%
2024/05/22	51	39.35	3	39.48	39.30	48	9,230	0.52%
2024/05/21	71	39.80	26	40.02	40.05	45	8,857	0.51%
2024/05/20	6	39.57	301	39.94	40.05	-295	8,250	-3.58%	大賣/鉅額交易
2024/05/17	1	37.20	11	37.75	37.95	-10	6,952	-0.14%
2024/05/16	0	0.00	5	37.45	37.45	-5	6,734	-0.07%
2024/05/13	0	0.00	1	37.00	37.00	-1	6,699	-0.01%
2024/05/10	0	0.00	0.1	36.70	37.15	-0.1	6,706	0.00%
2024/05/07	0	0.00	2	36.93	37.20	-2	6,640	-0.03%
2024/05/06	5	37.10	0	0.00	37.15	5	6,575	0.08%
2024/05/03	1	37.35	0	0.00	37.30	1	6,538	0.02%
2024/05/02	6	37.27	1.3	37.44	37.60	4.8	6,489	0.07%
2024/04/30	5	37.05	0	36.85	36.80	5	6,401	0.08%
2024/04/29	5	37.10	1	36.80	37.25	4	6,371	0.06%
2024/04/26	10	36.70	1	36.75	36.65	9	6,315	0.14%
2024/04/25	8	36.74	0	0.00	36.65	8	6,293	0.13%
2024/04/24	3	37.35	5	37.25	37.10	-2	6,260	-0.03%
2024/04/23	1	37.80	1.2	37.68	37.80	-0.2	6,238	0.00%
2024/04/22	1.1	38.08	5	37.70	37.60	-4	6,242	-0.06%
2024/04/19	0	0.00	6	38.35	37.70	-6	6,156	-0.10%
2024/04/18	12	37.99	14	38.25	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	7.3	36.82	2	36.80	36.70	5.3	5,459	0.10%
2024/04/15	1	37.10	1.4	37.22	36.70	-0.4	5,378	-0.01%
2024/04/11	5	36.79	0	0.00	36.65	5	5,268	0.09%
2024/04/10	5	37.08	0	0.00	37.00	5	5,292	0.09%
2024/04/09	6	37.65	12	37.41	37.50	-6	5,222	-0.11%
2024/04/08	2	36.60	0	0.00	36.60	2	5,021	0.04%
2024/04/03	2	36.60	0	0.00	36.10	2	5,001	0.04%
2024/04/01	12	36.45	3	36.45	36.40	9	4,908	0.18%
2024/03/29	3	36.78	2	36.75	36.50	1	4,878	0.02%
2024/03/28	1	36.85	4	37.15	37.10	-3	4,763	-0.06%
2024/03/27	5	36.41	0.1	36.30	36.65	4.9	4,780	0.10%
2024/03/25	1	36.55	0	0.00	36.70	1	5,151	0.02%
2024/03/22	0	0.00	5	37.35	37.10	-5	5,369	-0.09%
2024/03/21	0	0.00	7	37.04	37.15	-7	5,672	-0.12%
2024/03/20	7	36.58	1	36.70	36.40	6	6,326	0.09%
2024/03/19	11	36.65	27	36.48	36.30	-16	6,232	-0.26%
2024/03/15	1	35.90	4	36.00	36.30	-3	6,167	-0.05%
2024/03/14	1	36.25	0	0.00	36.30	1	6,131	0.02%
2024/03/13	0	0.00	0.2	35.60	35.70	-0.2	6,124	0.00%
2024/03/11	1.8	35.47	0	0.00	35.60	1.8	6,087	0.03%
2024/03/08	2	35.48	0	0.00	35.45	2	6,111	0.03%
2024/03/07	1	35.75	0	0.00	35.85	1	6,149	0.02%
2024/03/05	5	35.85	0.2	35.90	36.00	4.8	6,241	0.08%
2024/03/01	0	0.00	1	36.05	36.05	-1	6,279	-0.02%
2024/02/27	4	35.86	0	0.00	35.80	4	6,304	0.06%
2024/02/26	0.1	36.15	0	0.00	36.15	0.1	6,298	0.00%
2024/02/23	0.2	36.40	0	0.00	36.20	0.2	6,355	0.00%
2024/02/22	5	36.35	0	0.00	36.45	5	6,445	0.08%
2024/02/21	0	0.00	2	36.30	36.30	-2	6,463	-0.03%
2024/02/20	1	36.45	0	0.00	36.40	1	6,548	0.01%
2024/02/19	0.6	36.65	6.4	36.64	36.75	-5.8	6,756	-0.09%
2024/02/16	0	0.00	0.5	36.30	36.30	-0.5	6,801	-0.01%
2024/02/15	23	36.04	0	0.00	36.20	23	6,797	0.34%
2024/02/05	8	36.42	0	0.00	36.35	8	6,770	0.12%
2024/02/02	3	36.80	2	36.75	36.80	1	6,742	0.01%
2024/02/01	1	37.00	0	0.00	37.00	1	6,764	0.01%
2024/01/31	0	0.00	0	37.05	37.10	0	6,760	0.00%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/29	2	37.35	0	0.00	37.40	2	6,774	0.03%
2024/01/25	0	0.00	10	37.21	37.20	-10	6,835	-0.15%
2024/01/23	8.1	36.95	2	37.05	37.00	6.1	6,875	0.09%
2024/01/22	14	36.71	0	36.70	36.70	14	6,892	0.20%
2024/01/18	5	36.63	0	0.00	36.60	5	6,886	0.07%
2024/01/15	0	0.00	1	37.50	37.40	-1	6,745	-0.01%
2024/01/12	5	37.45	0	0.00	37.50	5	6,772	0.07%
2024/01/11	7	37.48	0	0.00	37.40	7	6,788	0.10%
2024/01/10	8.1	37.62	0	0.00	37.50	8.1	6,933	0.12%
2024/01/09	2	38.45	0	0.00	38.30	2	6,862	0.03%
2024/01/05	1	38.90	0	0.00	39.00	1	6,857	0.01%
2024/01/04	6	38.97	0	0.00	39.10	6	6,870	0.09%
2024/01/03	1	39.35	5	39.35	39.25	-4	6,890	-0.06%
2024/01/02	0	0.00	1	39.60	39.65	-1	6,866	-0.01%
2023/12/29	0	0.00	13	39.60	39.60	-13	6,809	-0.19%
2023/12/28	0	0.00	2	39.35	39.50	-2	6,803	-0.03%
2023/12/27	2	39.28	2.4	39.33	39.35	-0.4	6,814	-0.01%
2023/12/25	1	39.75	0	0.00	39.45	1	6,760	0.01%
2023/12/22	5	39.45	2	39.95	39.20	3	6,693	0.04%
2023/12/20	52	39.80	1	39.95	39.70	51	6,433	0.79%
2023/12/19	5.1	39.90	3	39.22	39.70	2.1	6,198	0.03%
2023/12/18	3	39.73	2	40.45	39.75	1	5,956	0.02%
2023/12/15	12	39.93	61	40.01	39.55	-49	5,561	-0.88%
2023/12/14	0	0.00	2	38.35	38.20	-2	4,839	-0.04%
2023/12/13	2	38.05	0.5	38.10	38.00	1.5	5,071	0.03%
2023/12/12	2	38.40	1	38.35	38.35	1	5,345	0.02%
2023/12/08	1	38.25	36	38.56	38.40	-35	5,310	-0.66%
2023/12/07	0	0.00	6	39.13	38.80	-6	5,187	-0.12%
2023/12/06	0.8	39.15	22	39.25	39.15	-21.2	5,176	-0.41%
2023/12/05	22	38.80	2	39.15	38.95	20	5,154	0.39%
2023/12/04	2	39.05	13.6	39.24	39.25	-11.6	5,231	-0.22%
2023/12/01	8	38.94	7	38.76	38.85	1	5,216	0.02%
2023/11/29	3	38.65	10	38.45	38.50	-7	5,235	-0.13%
2023/11/28	17	38.59	11	38.64	38.65	6	5,256	0.11%
2023/11/27	0	0.00	2	38.13	38.10	-2	5,263	-0.04%
2023/11/24	0	0.00	1	38.40	38.35	-1	5,258	-0.02%
2023/11/22	15	38.58	0	0.00	38.60	15	5,234	0.29%
2023/11/21	3	38.45	13	38.50	38.50	-10	5,185	-0.19%
2023/11/17	4	38.19	2	38.10	38.10	2	5,070	0.04%
2023/11/16	10	38.03	5.9	37.68	38.15	4.1	5,020	0.08%
2023/11/15	0.2	37.18	0	0.00	37.05	0.2	4,845	0.00%
2023/11/14	1.1	36.53	0	0.00	36.50	1.1	4,922	0.02%
2023/11/13	1	36.65	0	0.00	36.60	1	4,976	0.02%
2023/11/10	4	37.05	0	0.00	37.00	4	5,138	0.08%
2023/11/09	23.2	37.47	0	0.00	37.30	23.2	5,274	0.44%
2023/11/07	0	0.00	0.4	37.15	37.30	-0.4	5,589	-0.01%
2023/11/03	0	0.00	1	37.20	37.30	-1	5,708	-0.02%
2023/10/31	0.1	36.95	0	0.00	37.05	0.1	5,851	0.00%
2023/10/26	0	0.00	0.2	36.70	36.50	-0.2	6,374	0.00%
2023/10/24	0.6	36.30	0	0.00	36.45	0.6	7,838	0.01%
2023/10/20	1	36.30	0	0.00	36.15	1	8,419	0.01%
2023/10/19	1	36.80	2	36.75	36.80	-1	8,595	-0.01%
2023/10/18	1.1	36.73	3	36.90	36.65	-1.9	8,901	-0.02%
2023/10/16	0.2	37.35	0	0.00	37.35	0.2	9,295	0.00%
2023/10/13	0	0.00	3	37.45	37.50	-3	9,418	-0.03%
2023/10/12	0	0.00	0.4	37.25	37.40	-0.4	9,474	0.00%
2023/10/11	0	0.00	2	37.20	37.35	-2	9,524	-0.02%
2023/10/05	0.4	36.65	0	0.00	36.65	0.4	9,569	0.00%
2023/10/04	8	36.30	3	36.25	36.45	5	9,591	0.05%
2023/10/03	9	36.38	0	0.00	36.15	9	9,588	0.09%
2023/10/02	0	0.00	33	36.74	36.65	-33	9,602	-0.34%
2023/09/28	5	36.86	1	37.05	36.85	4	9,642	0.04%
2023/09/27	6	37.01	0	0.00	36.95	6	9,641	0.06%
2023/09/26	0	0.00	1	37.45	37.45	-1	9,665	-0.01%
2023/09/22	3	37.77	2	38.00	38.15	1	9,667	0.01%
2023/09/21	3	38.25	2	38.05	37.95	1	9,652	0.01%
2023/09/20	3.9	38.43	5	38.60	38.40	-1.1	9,623	-0.01%
2023/09/19	7	38.56	17	38.60	38.40	-10	9,625	-0.10%
2023/09/18	18	38.84	1	38.65	38.70	17	9,616	0.18%
2023/09/15	6	38.24	18	37.57	38.50	-12	9,394	-0.13%
2023/09/14	1.3	36.70	0	0.00	36.75	1.3	9,158	0.01%
2023/09/13	0.1	36.35	0	0.00	36.40	0.1	9,235	0.00%
2023/09/12	1	36.05	0	0.00	36.20	1	9,426	0.01%
2023/09/11	17	36.10	10	36.15	36.05	7	9,635	0.07%
2023/09/07	14	35.85	0	0.00	35.75	14	9,781	0.14%
2023/09/06	1	36.95	0	0.00	36.45	1	9,722	0.01%
2023/09/05	0.1	37.28	4.4	37.10	37.25	-4.3	9,727	-0.04%
2023/09/04	0.6	36.95	0	0.00	37.20	0.6	9,828	0.01%
2023/09/01	10	36.60	0	0.00	36.50	10	9,728	0.10%
2023/08/31	16	36.65	0	0.00	36.30	16	9,783	0.16%
2023/08/30	4	36.15	0	0.00	36.25	4	10,015	0.04%
2023/08/25	4	36.05	0	0.00	35.90	4	10,129	0.04%
2023/08/23	1	35.95	18	36.00	35.95	-17	10,120	-0.17%
2023/08/22	12.8	35.96	8	35.85	35.90	4.8	10,143	0.05%
2023/08/21	51	36.69	0	0.00	36.30	51	10,124	0.50%
2023/08/18	115	36.93	0	0.00	37.00	115	10,110	1.14%	大買/鉅額交易
2023/08/17	15	36.59	1	35.65	36.45	14	10,050	0.14%
2023/08/16	12	35.97	3	36.25	36.30	9	10,040	0.09%
2023/08/15	5	37.54	0	0.00	37.00	5	9,926	0.05%
2023/08/14	5	37.51	4	37.44	37.75	1	9,799	0.01%
2023/08/11	4	39.19	4	39.36	39.45	0	9,620	0.00%
2023/08/09	4	40.15	2	40.00	40.05	2	9,515	0.02%
2023/08/08	10	40.20	0	0.00	40.40	10	9,482	0.11%
2023/08/07	8	40.05	2	40.20	40.50	6	9,485	0.06%
2023/08/04	10	40.29	1	39.85	40.45	9	9,448	0.10%
2023/08/02	0.5	40.80	3	40.35	40.15	-2.5	9,483	-0.03%
2023/08/01	1	39.40	0	0.00	39.40	1	9,383	0.01%
2023/07/31	23.2	39.27	3	39.38	39.50	20.2	9,346	0.22%
2023/07/28	56	39.94	0	0.00	39.95	56	9,096	0.62%
2023/07/27	33	49.10	53	49.03	49.90	-20	8,302	-0.24%
2023/07/26	2	48.95	18.5	48.94	48.90	-16.5	7,702	-0.21%
2023/07/25	4	49.08	8	48.96	48.95	-4	7,395	-0.05%
2023/07/24	9	48.43	21	48.72	48.80	-12	7,187	-0.17%
2023/07/21	11	48.50	1.1	49.45	48.70	9.9	7,075	0.14%
2023/07/20	0	0.00	49	49.19	49.45	-49	6,883	-0.71%
2023/07/19	10	47.72	0	0.00	47.80	10	6,469	0.15%
2023/07/18	8	47.77	1	47.85	47.95	7	6,483	0.11%
2023/07/17	5	48.00	2.7	48.00	48.00	2.3	6,400	0.04%
2023/07/14	4	47.81	0	0.00	47.75	4	6,419	0.06%
2023/07/13	2	47.58	70	47.60	47.45	-68	6,444	-1.06%
2023/07/12	10	47.00	1	47.15	47.00	9	6,470	0.14%
2023/07/11	1	47.10	21	47.19	47.20	-20	6,483	-0.31%
2023/07/10	5	47.20	0	0.00	47.10	5	6,561	0.08%
2023/07/07	5	47.02	0	0.00	47.15	5	6,701	0.07%
2023/07/06	1	47.65	0	0.00	47.50	1	6,724	0.01%
2023/07/05	1	48.10	0	0.00	48.05	1	6,681	0.01%
2023/07/04	3	48.18	10	48.10	48.20	-7	6,685	-0.10%
2023/07/03	20	48.00	0.4	48.05	47.95	19.6	6,792	0.29%
2023/06/30	1	47.35	0	0.00	47.40	1	6,819	0.01%
2023/06/29	0	0.00	50	47.65	47.35	-50	6,857	-0.73%
2023/06/28	0	0.00	1	47.45	47.55	-1	6,852	-0.01%
2023/06/27	0	0.00	9	47.77	47.45	-9	6,872	-0.13%
2023/06/26	37	47.45	1	47.60	47.60	36	6,845	0.53%
2023/06/21	1	47.25	0	0.00	47.30	1	6,845	0.01%
2023/06/20	0	0.00	2.1	47.45	47.50	-2.1	6,847	-0.03%
2023/06/19	2	48.20	0	0.00	47.90	2	6,836	0.03%
2023/06/16	22.1	48.55	2	48.40	48.35	20.1	6,840	0.29%
2023/06/15	1	47.65	2	47.65	47.95	-1	6,728	-0.01%
2023/06/14	1	46.90	0	0.00	47.00	1	6,682	0.01%
2023/06/13	1.1	46.27	14	46.63	46.40	-12.9	6,970	-0.19%
2023/06/09	1	47.40	25	47.26	47.40	-24	8,323	-0.29%
2023/06/08	0	0.00	7	47.17	47.25	-7	8,588	-0.08%
2023/06/07	0	0.00	2	47.00	47.00	-2	8,554	-0.02%
2023/06/06	6	46.82	0	0.00	46.90	6	8,634	0.07%
2023/06/05	33.1	46.88	11	47.06	46.90	22.1	8,690	0.25%
2023/06/02	1	45.60	0	0.00	45.70	1	8,633	0.01%
2023/06/01	13	45.50	0	0.00	45.45	13	8,797	0.15%
2023/05/31	7	45.29	1	45.25	45.10	6	8,817	0.07%
2023/05/30	1	45.30	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	2.1	45.20	45.25	-2.1	8,852	-0.02%
2023/05/26	0	0.00	2	44.95	44.95	-2	8,870	-0.02%
2023/05/25	0	0.00	32	45.25	45.20	-32	8,903	-0.36%
2023/05/24	0	0.00	2	45.45	45.60	-2	8,931	-0.02%
2023/05/23	1	45.50	10	45.45	45.40	-9	8,963	-0.10%
2023/05/22	0	0.00	18	45.44	45.50	-18	8,960	-0.20%
2023/05/19	0	0.00	0	44.95	45.10	0	9,005	0.00%
2023/05/18	0	0.00	3.1	44.83	44.85	-3.1	8,996	-0.03%
2023/05/17	0	44.80	0.3	44.75	44.70	-0.2	9,283	0.00%
2023/05/16	0	0.00	1	44.55	44.70	-1	9,368	-0.01%
2023/05/15	3	43.80	4	43.96	44.05	-1	9,356	-0.01%
2023/05/12	0	0.00	2	44.15	43.90	-2	9,421	-0.02%
2023/05/11	0	0.00	2	44.15	44.35	-2	9,425	-0.02%
2023/05/10	0	0.00	3	44.55	44.60	-3	9,459	-0.03%
2023/05/09	1	44.50	0	0.00	44.45	1	9,511	0.01%
2023/05/08	0	0.00	0.6	45.50	45.45	-0.6	9,438	-0.01%
2023/05/05	0	0.00	0	44.90	45.00	0	9,411	0.00%
2023/05/04	0	0.00	1	44.65	44.70	-1	9,540	-0.01%
2023/05/03	0	0.00	1	44.50	44.55	-1	9,806	-0.01%
2023/05/02	0	0.00	1	44.80	44.85	-1	9,999	-0.01%
2023/04/28	0	0.00	1	44.20	44.45	-1	10,123	-0.01%
2023/04/27	1	43.90	1	43.80	43.85	0	10,157	0.00%
2023/04/26	6.2	43.03	0	0.00	43.25	6.2	10,176	0.06%
2023/04/25	15.1	43.73	48	43.94	43.40	-32.9	10,141	-0.32%
2023/04/24	12	44.24	22.1	44.15	44.05	-10.1	10,117	-0.10%
2023/04/21	55.1	44.57	0	0.00	44.20	55.1	10,201	0.54%
2023/04/20	5	44.90	5	44.95	44.85	0	10,184	0.00%
2023/04/19	0.1	45.20	1	45.15	45.05	-1	10,215	-0.01%
2023/04/18	0.2	45.47	0	0.00	45.35	0.2	10,145	0.00%
2023/04/17	0.1	45.60	3	45.63	45.70	-2.9	10,104	-0.03%
2023/04/14	10	45.35	2	45.35	45.35	8	10,046	0.08%
2023/04/13	50	45.65	27	45.55	45.45	23	10,047	0.23%
2023/04/12	0	0.00	3	45.30	45.30	-3	10,044	-0.03%
2023/04/11	7	44.90	0	0.00	44.80	7	9,940	0.07%
2023/04/10	19	44.88	0	0.00	44.90	19	9,940	0.19%
2023/04/07	51	44.90	0	0.00	44.85	51	9,949	0.51%
2023/04/06	0	0.00	60	45.00	44.85	-60	10,057	-0.60%
2023/03/31	0	0.00	2	45.90	45.50	-2	10,114	-0.02%
2023/03/30	3	45.57	3	45.53	45.60	0	10,624	0.00%
2023/03/29	0	0.00	3	45.50	45.40	-3	11,252	-0.03%
2023/03/28	1	45.60	2.1	45.35	45.35	-1.1	11,750	-0.01%
2023/03/27	5	45.55	86	45.49	45.50	-81	12,350	-0.66%
2023/03/24	41	45.20	0	0.00	45.15	41	12,834	0.32%
2023/03/23	3	45.27	2	45.40	45.25	1	13,167	0.01%
2023/03/22	3.1	45.50	0	0.00	45.50	3.1	13,439	0.02%
2023/03/21	2	45.60	3	45.45	45.30	-1	13,955	-0.01%
2023/03/20	12	45.22	4	45.34	45.20	8	14,144	0.06%
2023/03/17	32	44.95	5	44.99	45.45	27	14,211	0.19%
2023/03/16	32.1	44.90	0	0.00	44.50	32.1	14,219	0.23%
2023/03/15	26	46.58	55.2	46.37	45.80	-29.2	14,140	-0.21%
2023/03/14	19.3	47.05	12.5	47.17	46.55	6.8	14,124	0.05%
2023/03/13	38	44.74	25	44.90	45.35	13	13,791	0.09%
2023/03/10	3	44.50	7	44.43	44.40	-4	13,477	-0.03%
2023/03/09	8	44.91	1	44.55	44.70	7	13,485	0.05%
2023/03/08	10	45.15	14.2	45.10	45.10	-4.2	13,415	-0.03%
2023/03/07	14	44.98	65.8	45.03	45.00	-51.8	13,319	-0.39%
2023/03/06	0.2	44.43	4	44.18	44.50	-3.8	13,125	-0.03%
2023/03/03	0	0.00	7	43.58	43.60	-7	12,992	-0.05%
2023/03/01	13	43.50	0.5	43.15	43.10	12.5	13,041	0.10%
2023/02/23	4	43.60	0	0.00	43.60	4	13,118	0.03%
2023/02/21	3	43.40	0	43.50	43.45	3	13,412	0.02%
2023/02/20	5	43.50	6	43.32	43.50	-1	13,750	-0.01%
2023/02/17	2.1	42.66	5	42.75	42.80	-2.9	14,206	-0.02%
2023/02/16	0	0.00	10	43.20	43.10	-10	14,818	-0.07%
2023/02/15	3	43.07	2	42.85	42.90	1	14,935	0.01%
2023/02/14	2	43.93	0	0.00	43.95	2	14,645	0.01%
2023/02/13	1	44.15	2	44.05	44.15	-1	14,664	-0.01%
2023/02/10	1	43.85	0.4	44.14	43.80	0.6	14,750	0.00%
2023/02/09	1	44.30	5	44.50	44.40	-4	14,925	-0.03%
2023/02/08	1	44.20	0	0.00	44.20	1	14,944	0.01%
2023/02/07	0.1	44.10	0	0.00	44.35	0.1	14,906	0.00%
2023/02/06	3	43.82	35	44.01	43.95	-32	14,902	-0.21%
2023/02/03	41	44.46	25	44.20	44.20	16	14,902	0.11%
2023/02/02	23	44.46	18	44.94	44.95	5	14,847	0.03%
2023/02/01	21.1	44.12	18	45.34	44.90	3.1	14,751	0.02%
2023/01/31	16.1	44.66	3	44.72	44.80	13.1	14,533	0.09%
2023/01/30	2.1	44.28	5	44.07	44.30	-2.9	14,397	-0.02%
2023/01/17	2	43.45	3	43.25	43.50	-1	14,281	-0.01%
2023/01/16	1.7	43.11	2	43.20	43.00	-0.3	14,298	0.00%
2023/01/13	3	43.15	2.1	43.15	43.00	1	14,313	0.01%
2023/01/12	0	0.00	1	43.45	43.40	-1	14,410	-0.01%
2023/01/11	3	43.25	11.2	43.50	43.20	-8.2	14,393	-0.06%
2023/01/10	0	0.00	6	43.11	42.90	-6	14,346	-0.04%
2023/01/09	7	42.31	17	42.67	42.75	-10	14,339	-0.07%
2023/01/06	5	42.19	10	42.30	42.30	-5	14,457	-0.03%
2023/01/05	4	42.76	4	42.70	42.25	0	14,714	0.00%
2023/01/03	4	42.48	0	0.00	42.60	4	14,803	0.03%
2022/12/30	10	42.55	20	42.25	42.40	-10	14,786	-0.07%
2022/12/29	3	41.18	0	0.00	41.35	3	14,795	0.02%
2022/12/28	0	0.00	1	41.65	41.65	-1	14,922	-0.01%
2022/12/27	1	42.10	18	42.25	42.25	-17	15,021	-0.11%
2022/12/26	21.2	42.21	5	42.09	42.10	16.2	15,103	0.11%
2022/12/23	24.1	42.96	1.1	42.92	43.15	23	15,177	0.15%
2022/12/22	10.1	42.89	3.1	42.81	44.00	7	15,033	0.05%
2022/12/21	11.2	42.52	11	43.10	43.00	0.2	14,606	0.00%
2022/12/20	20.2	41.94	16	41.81	41.50	4.2	14,020	0.03%
2022/12/19	24.2	42.48	21	41.99	42.00	3.2	13,648	0.02%
2022/12/16	16	44.14	6	44.10	43.55	10	13,086	0.08%
2022/12/15	12.1	45.00	10	44.94	44.75	2.1	12,606	0.02%
2022/12/14	6	43.58	13.4	43.71	44.20	-7.4	12,315	-0.06%
2022/12/13	41	43.86	43.2	43.86	43.60	-2.2	12,024	-0.02%
2022/12/12	10.2	42.06	52	42.11	42.45	-41.8	11,484	-0.36%
2022/12/09	0.1	43.10	1	43.30	43.15	-0.9	11,255	-0.01%
2022/12/08	0	0.00	2	43.18	43.20	-2	11,166	-0.02%
2022/12/07	0	0.00	3	43.17	43.10	-3	11,063	-0.03%
2022/12/06	1	42.85	13	43.05	42.80	-12	10,897	-0.11%
2022/12/05	1	42.30	41.2	42.97	43.30	-40.2	10,634	-0.38%
2022/12/02	0	0.00	0	40.50	40.50	0	9,993	0.00%
2022/12/01	1	40.60	3.2	40.75	40.50	-2.2	10,017	-0.02%
2022/11/30	2	40.25	2	40.35	40.25	0	9,943	0.00%
2022/11/29	4	39.76	0	0.00	40.15	4	9,927	0.04%
2022/11/28	0	0.00	2	39.85	39.55	-2	9,958	-0.02%
2022/11/25	0	0.00	40	40.48	40.00	-40	10,050	-0.40%
2022/11/24	1	39.90	15	40.02	40.05	-14	10,023	-0.14%
2022/11/22	10	39.80	0	0.00	39.80	10	10,063	0.10%
2022/11/21	1	39.95	0	0.00	40.15	1	10,088	0.01%
2022/11/18	5	40.48	3.4	41.08	39.90	1.6	10,079	0.02%
2022/11/17	2	41.10	2	41.05	41.10	0	9,984	0.00%
2022/11/16	27	41.41	20.3	40.85	40.85	6.7	9,873	0.07%
2022/11/15	57.1	41.40	43.1	41.53	41.30	14	9,570	0.15%
2022/11/14	18.1	40.13	12	40.76	40.80	6.1	9,242	0.07%
2022/11/11	2	39.50	0.2	39.35	39.25	1.8	9,020	0.02%
2022/11/10	1	39.35	0	0.00	39.35	1	9,116	0.01%
2022/11/09	0.2	39.63	7.2	39.80	39.60	-7	9,324	-0.08%
2022/11/08	3	39.32	0.2	39.45	39.45	2.8	9,820	0.03%
2022/11/07	0	0.00	0.3	39.37	39.40	-0.3	10,501	0.00%
2022/11/04	0	37.40	0	0.00	37.45	0	10,317	0.00%
2022/11/02	0	0.00	1	38.25	38.05	-1	10,278	-0.01%
2022/10/31	1	37.70	0	0.00	37.75	1	10,240	0.01%
2022/10/28	5	38.55	0	0.00	37.80	5	10,252	0.05%
2022/10/27	1.1	38.50	0	0.00	38.85	1.1	10,283	0.01%
2022/10/24	10	39.00	5.1	39.10	38.70	4.9	10,661	0.05%
2022/10/21	5	38.90	0	0.00	38.45	5	10,610	0.05%
2022/10/20	0	0.00	18.1	37.80	38.65	-18.1	10,581	-0.17%
2022/10/18	9.1	38.94	10	39.10	38.90	-0.9	10,689	-0.01%
2022/10/14	1	39.20	1.1	39.05	39.10	-0.1	10,733	0.00%
2022/10/13	6	39.75	1	38.00	37.20	5	10,777	0.05%
2022/10/12	1	38.55	0.1	38.90	39.00	0.9	10,866	0.01%
2022/10/11	1.1	38.53	5	38.75	38.45	-3.9	10,944	-0.04%
2022/10/07	1.1	39.20	1	39.05	39.20	0.1	10,890	0.00%
2022/10/06	2	38.78	0	0.00	39.20	2	10,921	0.02%
2022/10/05	1	39.70	5	39.68	39.20	-4	10,898	-0.04%
2022/10/04	0	0.00	1	39.19	39.30	-1	10,783	-0.01%
2022/10/03	4	37.25	2	37.60	38.10	2	10,661	0.02%
2022/09/30	3	35.55	3	37.52	37.80	0	10,679	0.00%
2022/09/29	0	0.00	1	35.95	35.90	-1	10,539	-0.01%
2022/09/28	5	35.28	0	0.00	35.25	5	10,558	0.05%
2022/09/27	2.1	36.58	0	0.00	37.10	2.1	10,453	0.02%
2022/09/26	7	37.21	0	37.45	37.20	7	10,454	0.07%
2022/09/23	5.1	39.54	3	39.37	39.00	2.1	10,523	0.02%
2022/09/21	1.1	39.05	0	0.00	38.85	1.1	10,574	0.01%
2022/09/19	9	39.59	0	0.00	39.00	9	10,591	0.08%
2022/09/15	24	39.61	20	39.25	39.60	4	10,794	0.04%
2022/09/14	1	39.55	0	39.55	39.55	1	10,933	0.01%
2022/09/13	1.1	39.76	3	39.72	40.00	-1.9	11,066	-0.02%
2022/09/12	5	39.65	5	39.80	39.85	0	11,356	0.00%
2022/09/08	13	38.94	3	38.64	39.10	10	11,407	0.09%
2022/09/07	2.4	37.68	1	37.60	37.50	1.4	11,508	0.01%
2022/09/06	0.4	37.75	0.1	38.15	37.80	0.3	11,585	0.00%
2022/09/05	5	37.70	0	0.00	37.85	5	11,855	0.04%
2022/09/02	2	38.10	0	0.00	38.05	2	12,013	0.02%
2022/09/01	7	38.83	2	38.98	38.65	5	11,982	0.04%
2022/08/31	2	39.43	3.1	39.40	39.55	-1.1	11,877	-0.01%
2022/08/30	0	0.00	1	39.60	39.70	-1	11,907	-0.01%
2022/08/29	15	39.12	0	0.00	39.40	15	11,903	0.13%
2022/08/26	3.1	40.55	1	40.60	40.45	2.1	11,929	0.02%
2022/08/25	0	0.00	17	40.31	40.35	-17	11,897	-0.14%
2022/08/24	7	40.34	8	40.50	40.15	-1	11,867	-0.01%
2022/08/23	2	39.70	1	39.65	39.85	1	11,826	0.01%
2022/08/22	2	40.20	1	40.15	40.15	1	11,853	0.01%
2022/08/19	0	0.00	3	40.55	40.65	-3	11,942	-0.03%
2022/08/18	22	40.65	15.1	40.62	40.65	6.9	11,930	0.06%
2022/08/17	8	39.99	10	39.70	39.55	-2	11,527	-0.02%
2022/08/16	7.1	39.14	7	39.36	39.20	0.1	11,415	0.00%
2022/08/15	27	40.08	7.4	39.66	39.90	19.6	11,331	0.17%
2022/08/12	210	37.96	195.1	38.31	39.15	14.9	10,931	0.14%	大買/大賣/
2022/08/11	16	35.69	9	35.66	35.70	7	10,485	0.07%
2022/08/10	5	35.25	0	0.00	35.20	5	10,598	0.05%
2022/08/09	6	34.92	0	0.00	35.15	6	10,671	0.06%
2022/08/08	5	35.30	1	35.34	35.40	4	10,751	0.04%
2022/08/05	0	0.00	0	34.90	34.90	0	10,838	0.00%
2022/08/04	1	34.25	0	0.00	34.35	1	11,011	0.01%
2022/08/03	1	34.45	3	34.52	34.50	-2	11,353	-0.02%
2022/08/02	6	35.22	0	0.00	35.10	6	11,533	0.05%
2022/08/01	4	35.54	2.1	36.06	36.20	1.9	11,541	0.02%
2022/07/29	0	0.00	56	35.02	34.90	-56	11,473	-0.49%
2022/07/28	0	0.00	5	35.00	34.90	-5	11,664	-0.04%
2022/07/26	3	35.47	0	0.00	35.10	3	12,006	0.03%
2022/07/25	2	35.68	11	36.12	36.00	-9	12,154	-0.07%
2022/07/22	0.1	35.00	0	0.00	34.90	0.1	12,173	0.00%
2022/07/21	2	34.68	0	35.10	35.05	2	12,496	0.02%
2022/07/20	5	34.70	8	34.51	34.85	-3	13,085	-0.02%
2022/07/19	15	35.45	6	35.39	36.05	9	13,222	0.07%
2022/07/18	53	34.59	0	0.00	35.10	53	13,270	0.40%
2022/07/15	5	33.95	0.3	33.85	33.95	4.7	13,581	0.03%
2022/07/13	0	0.00	157	33.90	33.80	-157	14,450	-1.09%	大賣/鉅額交易
2022/07/11	1	34.65	13	34.60	34.75	-12	16,432	-0.07%
2022/07/08	1	35.30	7.4	35.18	35.20	-6.4	17,518	-0.04%
2022/07/07	1	34.10	0	0.00	34.15	1	17,960	0.01%
2022/07/06	1	33.30	10	33.45	33.20	-9	18,262	-0.05%
2022/07/01	1	33.50	1	33.15	33.10	0	19,182	0.00%
2022/06/30	2.1	33.85	0	0.00	33.85	2.1	19,088	0.01%
2022/06/29	13	35.23	0	0.00	35.25	13	19,044	0.07%
2022/06/28	0	0.00	57	35.35	35.55	-57	19,123	-0.30%
2022/06/27	13	36.25	0	0.00	36.25	13	19,247	0.07%
2022/06/24	7.1	35.33	0	0.00	35.00	7.1	19,434	0.04%
2022/06/23	5	35.45	21	35.46	34.90	-16	19,826	-0.08%
2022/06/22	9	35.93	5	36.41	35.30	4	19,939	0.02%
2022/06/21	5	36.45	0	0.00	37.10	5	20,052	0.02%
2022/06/20	17.2	36.81	1	36.85	35.40	16.2	20,063	0.08%
2022/06/17	1	38.25	8	37.88	38.05	-7	20,080	-0.03%
2022/06/16	13	39.58	5	39.70	38.55	8	20,302	0.04%
2022/06/15	5	40.05	1	40.05	40.05	4	20,177	0.02%
2022/06/14	12	40.14	2	40.00	40.10	10	20,186	0.05%
2022/06/13	25	41.77	0	0.00	41.55	25	20,189	0.12%
2022/06/10	1.1	43.00	0	0.00	43.05	1.1	20,320	0.01%
2022/06/08	0	0.00	10.1	44.10	43.65	-10.1	20,746	-0.05%
2022/06/06	1	42.75	5	43.45	43.50	-4	21,937	-0.02%
2022/06/02	3.1	43.05	6	43.05	43.05	-3	23,276	-0.01%
2022/05/31	5	43.49	0	0.00	43.40	5	24,685	0.02%
2022/05/30	0	0.00	3	44.02	43.95	-3	25,052	-0.01%
2022/05/27	7.1	43.27	0	0.00	43.30	7.1	25,972	0.03%
2022/05/26	3	43.18	4	43.48	43.10	-1	27,434	0.00%
2022/05/25	4	43.78	8	43.85	44.00	-4	28,106	-0.01%
2022/05/24	5	44.62	0	0.00	44.10	5	28,713	0.02%
2022/05/23	5	44.36	0	0.00	44.75	5	29,280	0.02%
2022/05/20	2	44.03	10.2	43.75	44.00	-8.2	30,567	-0.03%
2022/05/19	21.2	42.40	2.1	42.63	42.80	19.1	32,307	0.06%
2022/05/18	0	0.00	3.1	44.60	44.35	-3.1	32,193	-0.01%
2022/05/17	1	44.00	0	0.00	43.40	1	32,340	0.00%
2022/05/16	6.3	43.66	2	44.08	43.40	4.3	32,550	0.01%
2022/05/13	5	43.78	3	44.03	44.05	2	32,778	0.01%
2022/05/12	3.1	44.13	27	43.27	43.20	-23.9	32,971	-0.07%
2022/05/11	17.1	44.37	5.1	44.49	44.20	12	33,247	0.04%
2022/05/10	3	42.98	1	42.95	43.25	2	33,356	0.01%
2022/05/09	8	43.84	7	44.30	43.70	1	33,675	0.00%
2022/05/06	9.1	44.77	1	44.70	45.00	8.1	33,997	0.02%
2022/05/05	13	45.57	31.1	45.39	45.90	-18.1	34,340	-0.05%
2022/05/04	16	44.47	5	44.25	44.25	11	34,184	0.03%
2022/05/03	59	44.64	1	43.95	44.80	58	34,135	0.17%
2022/04/29	16.1	44.44	0.3	44.45	44.40	15.8	34,173	0.05%
2022/04/28	17	44.61	10.1	44.73	44.40	7	34,662	0.02%
2022/04/27	24.1	44.60	2	44.90	44.40	22.1	34,657	0.06%
2022/04/26	22.3	46.59	7.3	48.24	46.20	15	34,331	0.04%
2022/04/25	37	48.71	10	48.45	48.50	27	33,674	0.08%
2022/04/22	49	50.61	13	50.67	50.20	36	33,346	0.11%
2022/04/21	13.1	50.88	7	51.64	50.60	6.1	33,109	0.02%
2022/04/20	44.4	52.12	16.1	52.19	52.20	28.3	32,891	0.09%
2022/04/19	41	53.45	6	53.50	53.90	35	32,581	0.11%
2022/04/18	22	54.00	21	53.50	53.00	1	32,184	0.00%
2022/04/15	39.2	55.71	84.2	55.75	55.00	-45	31,634	-0.14%
2022/04/14	6	53.53	49.1	54.35	54.00	-43.1	30,359	-0.14%
2022/04/13	1	52.90	13.1	52.64	53.00	-12.1	29,278	-0.04%
2022/04/12	5	51.90	15	51.83	51.70	-10	28,859	-0.03%
2022/04/11	52	51.50	20	51.75	51.70	32	28,640	0.11%
2022/04/08	0	0.00	14.3	50.56	51.00	-14.3	28,184	-0.05%
2022/04/07	4	49.01	3	49.32	48.75	1	27,881	0.00%
2022/04/06	5	49.73	3	49.62	49.80	2	27,734	0.01%
2022/04/01	10	49.18	16	49.39	49.50	-6	27,704	-0.02%
2022/03/31	17	49.10	0	0.00	49.00	17	27,783	0.06%
2022/03/30	4	49.21	7	48.82	49.35	-3	27,849	-0.01%
2022/03/29	7	49.12	4	49.10	49.00	3	27,771	0.01%
2022/03/28	24	49.75	22.5	49.93	49.95	1.5	27,694	0.01%
2022/03/25	12	52.03	23	51.98	52.20	-11	27,615	-0.04%
2022/03/24	3.5	51.61	24.9	51.64	51.70	-21.4	27,879	-0.08%
2022/03/23	16	51.16	20	51.06	51.20	-4	28,176	-0.01%
2022/03/22	7	51.46	17	51.34	50.90	-10	28,074	-0.04%
2022/03/21	9	50.73	29	50.43	50.20	-20	27,802	-0.07%
2022/03/18	24	49.45	14	49.41	49.40	10	27,719	0.04%
2022/03/17	13	49.21	9	49.07	49.05	4	28,002	0.01%
2022/03/16	8	48.99	4	48.90	48.65	4	28,087	0.01%
2022/03/15	30	49.03	11	49.15	48.40	19	27,987	0.07%
2022/03/14	20	49.88	27	50.12	50.30	-7	28,451	-0.02%
2022/03/11	5	50.09	6	50.38	49.90	-1	28,866	0.00%
2022/03/10	21	49.54	19	49.73	49.75	2	28,819	0.01%
2022/03/09	36	49.39	38	49.55	49.45	-2	28,546	-0.01%
2022/03/08	140	52.14	88	50.98	50.10	52	27,909	0.19%	大買/
2022/03/07	74	52.72	77	53.32	52.70	-3	26,610	-0.01%
2022/03/04	24	53.84	25.2	53.71	53.30	-1.2	25,975	0.00%
2022/03/03	29	53.63	27	53.58	53.70	2	25,921	0.01%
2022/03/02	43.2	53.79	48	53.91	53.30	-4.8	26,163	-0.02%
2022/03/01	96	54.00	72.1	54.50	53.10	24	25,806	0.09%
2022/02/25	39.1	52.01	36	52.14	52.40	3.1	25,171	0.01%
2022/02/24	34	50.94	48	50.91	50.00	-14	24,996	-0.06%
2022/02/23	36	52.63	17	52.26	52.20	19	24,477	0.08%
2022/02/22	62	52.82	120	52.08	51.50	-58	24,043	-0.24%	大賣/
2022/02/21	94	53.03	150.1	52.38	53.00	-56.1	22,923	-0.24%	大賣/
2022/02/18	30	49.10	33	49.10	49.35	-3	21,290	-0.01%
2022/02/17	5	48.66	5	48.97	48.70	0	21,620	0.00%
2022/02/16	27	48.79	8	48.90	48.60	19	21,735	0.09%
2022/02/15	5	49.52	7.9	49.44	48.85	-2.9	22,306	-0.01%
2022/02/14	11	48.46	5	48.54	49.00	6	23,658	0.03%
2022/02/11	12	49.03	28	49.39	49.00	-16	23,657	-0.07%
2022/02/10	9	49.24	82	49.13	49.05	-73	24,768	-0.29%
2022/02/09	4	48.75	49	48.86	48.50	-45	26,164	-0.17%
2022/02/08	5	47.71	29	47.95	48.05	-24	25,747	-0.09%
2022/02/07	6	46.29	27	46.61	47.50	-21	25,531	-0.08%
2022/01/26	17	44.13	5	43.90	44.10	12	25,252	0.05%
2022/01/25	6	44.58	15	44.56	44.20	-9	25,659	-0.04%
2022/01/24	8	44.69	2	44.78	44.70	6	26,549	0.02%
2022/01/21	1	45.45	26	45.84	45.55	-25	26,751	-0.09%
2022/01/20	3	45.05	7.1	44.71	45.45	-4.1	26,341	-0.02%
2022/01/19	3	43.75	3	43.97	43.70	0	26,647	0.00%
2022/01/18	0	0.00	2	44.30	44.35	-2	26,715	-0.01%
2022/01/17	1	43.85	3	44.02	44.20	-2	26,777	-0.01%
2022/01/14	4	44.46	10	44.25	44.25	-6	27,100	-0.02%
2022/01/13	12	45.45	4	45.29	45.15	8	27,489	0.03%
2022/01/12	17	44.84	5	44.68	44.55	12	27,455	0.04%
2022/01/11	12	44.17	71	44.14	44.10	-59	27,513	-0.21%
2022/01/10	24	44.12	0	0.00	44.05	24	27,959	0.09%
2022/01/07	13	44.63	1	44.60	44.60	12	28,085	0.04%
2022/01/06	5	45.12	2.1	45.21	45.20	2.9	28,276	0.01%
2022/01/05	4	45.20	8	45.54	45.05	-4	28,627	-0.01%
2022/01/04	20	45.27	7	45.34	45.30	13	28,811	0.05%
2022/01/03	5	45.77	12	45.88	45.80	-7	28,948	-0.02%
2021/12/30	1	46.25	1	46.25	46.25	0	29,092	0.00%
2021/12/27	8	46.34	10	46.32	46.15	-2	29,712	-0.01%
2021/12/24	13.2	47.04	37	47.11	46.80	-23.8	29,868	-0.08%
2021/12/23	12	47.42	9	47.42	47.35	3	29,994	0.01%
2021/12/22	9.4	47.55	7	47.76	47.45	2.4	30,262	0.01%
2021/12/21	28	47.74	17	47.76	47.90	11	30,252	0.04%
2021/12/20	36	48.72	38.1	48.66	48.75	-2.1	30,013	-0.01%
2021/12/17	22	47.98	21	47.99	47.65	1	29,641	0.00%
2021/12/16	2	46.85	20	47.10	47.10	-18	29,247	-0.06%
2021/12/15	3	47.05	8	47.12	47.00	-5	29,461	-0.02%
2021/12/14	7	47.16	0.4	46.95	46.70	6.6	29,633	0.02%
2021/12/13	11	47.88	42	48.08	47.90	-31	29,623	-0.10%
2021/12/10	30	47.28	29	47.89	47.00	1	29,509	0.00%
2021/12/09	23	47.60	6	47.55	47.30	17	29,827	0.06%
2021/12/08	14.4	48.15	4	48.75	47.60	10.4	30,311	0.03%
2021/12/07	9	47.67	23.5	47.39	47.95	-14.5	29,991	-0.05%
2021/12/06	2	46.28	2	46.75	46.20	0	29,525	0.00%
2021/12/03	3	46.37	9	46.77	46.20	-6	29,605	-0.02%
2021/12/02	10	46.31	5	46.10	46.30	5	29,860	0.02%
2021/12/01	5	46.19	2	46.33	46.20	3	29,959	0.01%
2021/11/30	20	46.10	22.2	46.18	46.05	-2.2	30,063	-0.01%
2021/11/29	29	46.27	5	46.49	46.20	24	30,010	0.08%
2021/11/26	40	47.78	55.5	47.73	47.75	-15.5	30,027	-0.05%
2021/11/25	18	47.74	26	47.64	47.65	-8	29,704	-0.03%
2021/11/24	51.1	47.26	26	47.29	47.05	25.1	29,565	0.08%
2021/11/23	4	45.66	22	45.76	45.65	-18	29,073	-0.06%
2021/11/22	8	44.19	5.2	44.12	44.65	2.8	29,884	0.01%
2021/11/19	20	43.84	0	0.00	43.70	20	30,030	0.07%
2021/11/18	12.2	44.59	6	44.80	44.55	6.2	30,294	0.02%
2021/11/17	39	45.06	3	45.93	45.05	36	30,370	0.12%
2021/11/16	45	46.05	53	46.26	45.45	-8	30,546	-0.03%
2021/11/15	19.2	47.06	22	46.99	46.75	-2.8	30,484	-0.01%
2021/11/12	125.2	48.76	127	49.25	48.30	-1.8	31,117	-0.01%	大買/大賣/
2021/11/11	154	49.47	70	49.50	49.40	84	31,100	0.27%	大買/
2021/11/10	10	46.73	11	46.71	46.75	-1	30,032	0.00%
2021/11/09	130.2	47.25	65.4	47.15	46.90	64.8	30,377	0.21%	大買/
2021/11/08	63	44.97	95.3	45.89	46.35	-32.3	29,604	-0.11%
2021/11/05	1	41.90	22	42.26	42.15	-21	28,942	-0.07%
2021/11/04	3	42.40	6	42.23	42.55	-3	29,010	-0.01%
2021/11/03	0	0.00	19	41.59	41.75	-19	29,328	-0.06%
2021/11/02	35.3	40.57	35	40.65	40.30	0.3	29,348	0.00%
2021/11/01	39	42.00	11	41.74	41.10	28	29,188	0.10%
2021/10/29	31	44.25	11	44.55	44.15	20	28,525	0.07%
2021/10/28	3	45.03	10	44.98	44.95	-7	28,490	-0.02%
2021/10/27	0	0.00	53	45.05	45.10	-53	28,676	-0.18%
2021/10/26	22	45.26	2	45.33	45.15	20	28,861	0.07%
2021/10/25	1	45.15	0	0.00	45.15	1	29,402	0.00%
2021/10/22	40	45.72	3	45.35	45.05	37	30,261	0.12%
2021/10/21	12	46.32	16	46.18	46.30	-4	30,821	-0.01%
2021/10/20	4	44.70	4	44.50	44.55	0	31,203	0.00%
2021/10/19	4	44.49	94	44.60	44.50	-90	31,961	-0.28%
2021/10/18	6	45.77	23	46.04	45.00	-17	33,279	-0.05%
2021/10/15	0	0.00	4	44.91	44.90	-4	34,479	-0.01%
2021/10/14	3	44.68	1.1	44.70	44.75	1.9	35,965	0.01%
2021/10/13	5	44.05	25	44.64	44.60	-20	38,464	-0.05%
2021/10/12	6	44.62	16	44.84	44.60	-10	39,356	-0.03%
2021/10/08	2	44.45	26	44.50	44.55	-24	40,508	-0.06%
2021/10/07	7	44.56	23.2	44.49	44.65	-16.2	41,538	-0.04%
2021/10/06	33	44.45	0	0.00	44.45	33	43,305	0.08%
2021/10/05	0	0.00	42	44.72	44.90	-42	45,729	-0.09%
2021/10/04	4.3	44.24	19	44.77	44.20	-14.7	46,599	-0.03%
2021/10/01	6	45.07	15	45.03	45.10	-9	47,959	-0.02%
2021/09/30	12	45.63	9	45.61	45.85	3	49,915	0.01%
2021/09/29	39	44.96	69	45.23	45.00	-30	51,403	-0.06%
2021/09/28	17	45.07	7	45.19	45.00	10	53,570	0.02%
2021/09/27	32	45.66	5	45.80	45.30	27	57,480	0.05%
2021/09/24	5	45.77	18	45.83	45.70	-13	62,167	-0.02%
2021/09/23	42	46.07	31	46.57	45.80	11	69,601	0.02%
2021/09/22	44	45.64	52	45.58	45.75	-8	76,836	-0.01%
2021/09/17	12	47.95	6	48.55	47.75	6	80,788	0.01%
2021/09/16	18.4	48.54	2	48.88	48.40	16.4	82,968	0.02%
2021/09/15	30	48.40	22	48.65	48.75	8	83,489	0.01%
2021/09/14	95	49.40	5	49.18	49.30	90	84,968	0.11%
2021/09/13	32	49.91	157	50.16	50.50	-125	86,300	-0.14%	大賣/鉅額交易
2021/09/10	77	48.96	62	49.20	48.75	15	86,105	0.02%
2021/09/09	16	47.71	27	47.85	47.90	-11	86,148	-0.01%
2021/09/08	34	47.66	6	48.17	47.05	28	86,592	0.03%
2021/09/07	18	49.05	9	49.14	48.35	9	86,871	0.01%
2021/09/06	14	49.55	23	49.78	49.20	-9	86,924	-0.01%
2021/09/03	55	49.11	8	49.36	48.85	47	87,286	0.05%
2021/09/02	45	49.06	104	49.38	48.60	-59	87,905	-0.07%	大賣/
2021/09/01	89	50.67	32	51.12	50.20	57	88,583	0.06%
2021/08/31	6	50.40	53	50.58	50.60	-47	88,670	-0.05%
2021/08/30	76	50.24	49	50.57	49.95	27	89,428	0.03%
2021/08/27	20	49.56	39	49.53	50.20	-19	90,186	-0.02%
2021/08/26	92	50.33	78	50.57	49.00	14	90,929	0.02%
2021/08/25	21	47.97	35	47.92	48.10	-14	92,275	-0.02%
2021/08/24	20	46.93	84	48.02	48.35	-64	93,545	-0.07%
2021/08/23	16	47.59	9	47.69	47.70	7	96,102	0.01%
2021/08/20	6	46.40	19	46.67	46.00	-13	97,374	-0.01%
2021/08/19	47	47.33	22	47.24	46.55	25	98,081	0.03%
2021/08/18	56	45.81	53	46.60	48.55	3	98,353	0.00%
2021/08/17	89	49.01	21	47.93	47.00	68	97,910	0.07%
2021/08/16	148	50.73	5	52.00	50.40	143	97,863	0.15%	大買/鉅額交易
2021/08/13	53	52.27	14	52.64	52.30	39	98,613	0.04%
2021/08/12	63	53.17	69	52.67	53.50	-6	99,398	-0.01%
2021/08/11	116.6	52.06	50	52.14	50.90	66.6	100,420	0.07%	大買/
2021/08/10	19	51.13	1	51.60	50.90	18	99,818	0.02%
2021/08/09	67	51.59	68	52.28	51.50	-1	101,040	0.00%
2021/08/06	18	51.08	75	51.80	51.00	-57	102,182	-0.06%
2021/08/05	25	51.56	53.2	51.06	50.90	-28.2	103,966	-0.03%
2021/08/04	53	52.37	14	52.49	52.20	39	105,230	0.04%
2021/08/03	27	53.13	24	53.23	53.50	3	108,385	0.00%
2021/08/02	13.1	53.17	29	53.19	54.10	-15.9	110,971	-0.01%
2021/07/30	43	53.52	19	53.59	52.00	24	111,955	0.02%
2021/07/29	50.2	52.63	57	52.63	53.60	-6.8	113,192	-0.01%
2021/07/28	50	51.81	40	52.03	51.30	10	114,079	0.01%
2021/07/27	17	52.08	20	52.48	51.60	-3	115,128	0.00%
2021/07/26	37	53.08	70	53.20	52.80	-33	116,132	-0.03%
2021/07/23	74	54.97	86	55.30	55.20	-12	116,839	-0.01%
2021/07/22	178	55.02	69	55.67	53.60	109	116,605	0.09%	大買/鉅額交易
2021/07/21	139	58.85	55	59.63	56.50	84	116,067	0.07%	大買/
2021/07/20	211	58.43	107	58.33	58.40	104	115,458	0.09%	大買/大賣/鉅額交易
2021/07/19	139	60.37	185.2	60.56	60.00	-46.2	115,103	-0.04%	大買/大賣/
2021/07/16	47	58.35	50	58.48	58.30	-3	115,684	0.00%
2021/07/15	65	56.44	89	57.04	58.50	-24	116,177	-0.02%
2021/07/14	165.2	54.58	125	54.81	54.40	40.2	116,278	0.03%	大買/大賣/
2021/07/13	174	58.17	95	58.45	56.30	79	116,504	0.07%	大買/
2021/07/12	111	59.95	102.2	60.59	59.60	8.8	116,141	0.01%	大買/大賣/
2021/07/09	47	57.34	50	57.50	56.90	-3	114,318	0.00%
2021/07/08	137	57.78	141	57.90	58.00	-4	115,233	0.00%	大買/大賣/
2021/07/07	101.2	58.33	76	57.61	57.10	25.2	114,284	0.02%	大買/
2021/07/06	81	60.25	104	60.69	59.50	-23	113,346	-0.02%	大賣/
2021/07/05	106	61.21	198	62.01	60.50	-92	112,774	-0.08%	大買/大賣/
2021/07/02	323	60.87	296	61.18	59.90	27	112,517	0.02%	大買/大賣/
2021/07/01	451	60.65	583	60.23	60.30	-132	110,796	-0.12%	大買/大賣/鉅額交易
2021/06/30	559	61.01	281	61.17	59.50	278	106,551	0.26%	大買/大賣/鉅額交易
2021/06/29	331	56.36	321	56.34	57.90	10	99,335	0.01%	大買/大賣/
2021/06/28	185	50.97	259	50.93	52.70	-74	92,252	-0.08%	大買/大賣/
2021/06/25	103	48.47	85	48.77	47.95	18	88,275	0.02%	大買/
2021/06/24	73	47.18	68	47.27	46.50	5	86,098	0.01%
2021/06/23	97	47.43	77	48.40	45.80	20	85,332	0.02%
2021/06/22	37	47.05	50	47.12	48.00	-13	83,604	-0.02%
2021/06/21	29	43.98	20	44.32	43.80	9	81,795	0.01%
2021/06/18	70	45.80	78	45.69	45.50	-8	81,400	-0.01%
2021/06/17	15	46.28	34	46.37	45.95	-19	80,959	-0.02%
2021/06/16	43	47.18	13	46.53	45.75	30	80,404	0.04%
2021/06/15	61	46.70	155	45.89	47.05	-94	79,901	-0.12%	大賣/
2021/06/11	60	46.18	69	46.16	45.95	-9	79,516	-0.01%
2021/06/10	181	45.30	250	44.98	46.55	-69	79,163	-0.09%	大買/大賣/
2021/06/09	28	46.33	59	45.90	45.75	-31	78,380	-0.04%
2021/06/08	31	48.38	46	48.57	47.80	-15	77,628	-0.02%
2021/06/07	39	47.09	38.4	47.58	47.60	0.6	77,228	0.00%
2021/06/04	143.4	49.75	48	49.64	48.60	95.4	76,205	0.13%	大買/
2021/06/03	33	49.44	63	49.33	48.80	-30	75,253	-0.04%
2021/06/02	89	49.73	268	49.58	49.05	-179	74,534	-0.24%	大賣/鉅額交易
2021/06/01	140	47.19	80	47.16	47.90	60	72,757	0.08%	大買/
2021/05/31	325	47.92	123	48.21	46.00	202	72,920	0.28%	大買/大賣/鉅額交易
2021/05/28	17	44.50	76.8	44.24	44.95	-59.8	70,381	-0.08%
2021/05/27	41	41.68	71	41.56	40.90	-30	69,091	-0.04%
2021/05/26	20	40.05	28	40.23	40.70	-8	68,443	-0.01%
2021/05/25	25	39.99	26	39.62	39.75	-1	67,979	0.00%
2021/05/24	69	40.14	70	39.81	40.20	-1	67,863	0.00%
2021/05/21	133	40.04	130	39.78	40.30	3	67,958	0.00%	大買/大賣/
2021/05/20	112	40.30	63	40.24	39.50	49	66,983	0.07%	大買/
2021/05/19	46	40.15	37	40.75	41.50	9	65,721	0.01%
2021/05/18	69	37.65	69	36.95	37.75	0	64,142	0.00%
2021/05/17	51	34.32	35	34.50	34.35	16	63,937	0.03%
2021/05/14	91	37.40	31	36.95	37.40	60	62,629	0.10%
2021/05/13	215	40.22	223	39.59	39.35	-8	60,892	-0.01%	大買/大賣/
2021/05/12	80	45.72	201	44.18	43.70	-121	58,931	-0.21%	大賣/鉅額交易
2021/05/11	110	50.70	98	51.84	48.55	12	57,459	0.02%	大買/
2021/05/10	107	52.13	100	52.03	53.00	7	54,145	0.01%	大買/
2021/05/07	36	48.36	28	48.86	49.40	8	51,262	0.02%
2021/05/06	84	47.87	71.1	48.16	49.45	12.9	49,859	0.03%
2021/05/05	243	46.49	213	45.95	45.95	30	48,126	0.06%	大買/大賣/
2021/05/04	190	44.23	250	44.60	43.70	-60	46,697	-0.13%	大買/大賣/
2021/05/03	104	49.42	29.1	49.76	48.45	74.9	45,015	0.17%	大買/
2021/04/29	51	48.20	33.3	48.25	48.00	17.7	43,382	0.04%
2021/04/28	14	46.78	150	46.32	46.45	-136	41,922	-0.32%	大賣/鉅額交易
2021/04/27	121	49.15	12	48.23	47.85	109	41,642	0.26%	大買/鉅額交易
2021/04/26	21	48.15	45	47.97	48.70	-24	40,781	-0.06%
2021/04/23	61	46.50	14	46.59	45.70	47	39,893	0.12%
2021/04/22	93.3	51.75	234.3	50.40	48.30	-141	38,942	-0.36%	大賣/鉅額交易
2021/04/21	183	47.55	97	46.77	48.00	86	35,741	0.24%	大買/
2021/04/20	65	45.29	19	45.59	46.50	46	34,540	0.13%
2021/04/19	30.3	45.41	35	45.30	46.05	-4.7	33,267	-0.01%
2021/04/16	105	41.96	44	41.93	41.90	61	31,918	0.19%	大買/
2021/04/15	5	40.15	233	40.17	40.15	-228	30,497	-0.75%	大賣/鉅額交易
2021/04/14	124	40.69	163.7	40.67	39.95	-39.7	30,141	-0.13%	大買/大賣/
2021/04/13	11.2	40.16	79	39.75	39.55	-67.8	28,521	-0.24%
2021/04/12	420	40.55	14	40.80	40.80	406	28,017	1.45%	大買/鉅額交易
2021/04/09	35	39.21	97.3	39.11	38.50	-62.3	26,927	-0.23%
2021/04/08	151	39.46	155	39.83	39.35	-4	26,031	-0.02%	大買/大賣/
2021/04/07	46	37.14	34	36.72	37.85	12	24,214	0.05%
2021/04/06	28	34.45	58	33.72	34.45	-30	22,297	-0.13%
2021/04/01	7	31.09	18	31.38	31.35	-11	22,073	-0.05%
2021/03/31	4	30.99	28	31.03	31.35	-24	22,107	-0.11%
2021/03/30	0	0.00	15	30.83	31.10	-15	21,953	-0.07%
2021/03/29	28	30.58	1	30.50	30.50	27	22,022	0.12%
2021/03/25	24	29.79	0	0.00	29.65	24	23,726	0.10%
2021/03/24	1	29.50	0	0.00	29.40	1	24,143	0.00%
2021/03/23	11	29.80	0	0.00	29.90	11	24,409	0.05%
2021/03/22	10	29.55	0	0.00	29.70	10	24,926	0.04%
2021/03/19	5	29.34	0	0.00	29.35	5	25,487	0.02%
2021/03/18	5	29.75	2	29.70	29.75	3	25,978	0.01%
2021/03/17	1	29.20	2	29.25	29.70	-1	26,973	0.00%
2021/03/16	5	29.50	2	29.38	29.55	3	28,297	0.01%
2021/03/15	21	30.30	0	0.00	30.35	21	28,818	0.07%
2021/03/12	21	30.58	5	30.24	30.60	16	29,225	0.05%
2021/03/11	43	30.69	0	0.00	30.60	43	30,507	0.14%
2021/03/10	7	30.24	2	30.50	30.40	5	31,505	0.02%
2021/03/09	71	30.42	16	30.38	30.35	55	32,527	0.17%
2021/03/08	13	30.50	2	29.90	29.55	11	32,658	0.03%
2021/03/05	233	31.09	169	30.95	30.20	64	32,969	0.19%	大買/大賣/
2021/03/04	210	33.03	241	33.06	32.80	-31	33,058	-0.09%	大買/大賣/
2021/03/03	3	31.23	36	31.39	31.60	-33	32,025	-0.10%
2021/03/02	4	30.89	9	31.42	30.45	-5	33,205	-0.02%
2021/02/26	52	31.25	50	31.35	31.20	2	33,433	0.01%
2021/02/25	16	31.04	35	30.94	30.90	-19	33,046	-0.06%
2021/02/24	25	30.90	84	30.62	30.35	-59	33,029	-0.18%
2021/02/23	133	30.74	48	30.86	30.85	85	32,714	0.26%	大買/
2021/02/22	5	29.40	20	29.23	29.45	-15	32,028	-0.05%
2021/02/19	0	0.00	6	27.86	28.20	-6	31,837	-0.02%
2021/02/18	12	27.74	13	27.77	27.85	-1	31,859	0.00%
2021/02/17	0	0.00	3	26.83	27.65	-3	31,818	-0.01%
2021/02/05	3	25.47	4.5	25.31	25.50	-1.5	31,545	0.00%
2021/02/04	6	25.68	0	0.00	25.90	6	31,699	0.02%
2021/02/03	3	25.88	0	0.00	25.70	3	31,928	0.01%
2021/02/02	10	26.45	1	26.25	26.45	9	32,400	0.03%
2021/02/01	0	0.00	45	25.73	26.20	-45	32,775	-0.14%
2021/01/29	2	25.15	2	25.20	25.10	0	33,013	0.00%
2021/01/28	2.4	25.36	2	25.50	25.40	0.4	33,332	0.00%
2021/01/27	56	26.29	1	25.75	25.80	55	33,894	0.16%
2021/01/26	7	26.56	11	26.72	26.80	-4	35,106	-0.01%
2021/01/25	12	27.08	11	26.73	27.15	1	35,725	0.00%
2021/01/22	4	25.61	2	25.48	25.90	2	36,213	0.01%
2021/01/21	11	26.18	10	26.24	25.90	1	36,365	0.00%
2021/01/20	18	25.99	39	26.29	25.85	-21	37,058	-0.06%
2021/01/19	3	27.13	20	27.43	27.10	-17	36,744	-0.05%
2021/01/18	5	27.72	0	0.00	27.45	5	36,641	0.01%
2021/01/15	31	28.05	4.1	27.98	27.95	26.9	36,487	0.07%
2021/01/14	10	28.88	11	29.10	28.65	-1	36,265	0.00%
2021/01/13	19	28.56	7	28.59	28.65	12	36,306	0.03%
2021/01/12	6	30.19	2	29.70	29.65	4	35,776	0.01%
2021/01/11	4	30.68	3	30.75	30.85	1	35,532	0.00%
2021/01/08	3	30.45	5	30.65	30.85	-2	35,398	-0.01%
2021/01/07	15	30.46	8	30.48	30.80	7	35,250	0.02%
2021/01/06	2	29.90	47	30.35	29.90	-45	34,962	-0.13%
2021/01/05	9	31.24	9	31.29	30.90	0	35,339	0.00%
2021/01/04	43	31.37	76	30.88	31.00	-33	35,400	-0.09%
2020/12/31	61	31.02	7	30.67	31.30	54	35,206	0.15%
2020/12/30	21	31.42	28	31.52	30.95	-7	34,896	-0.02%
2020/12/29	18	30.94	24	30.89	31.00	-6	34,474	-0.02%
2020/12/28	31	30.20	77	30.28	30.25	-46	34,001	-0.14%
2020/12/25	17	30.63	5.3	30.71	30.65	11.7	33,585	0.03%
2020/12/24	11	31.20	13	31.54	31.10	-2	33,198	-0.01%
2020/12/23	68	31.22	20	31.34	31.25	48	32,986	0.15%
2020/12/22	39	32.41	54	32.41	30.85	-15	32,667	-0.05%
2020/12/21	32	32.41	156	32.28	32.40	-124	31,440	-0.39%	大賣/鉅額交易
2020/12/18	29	31.89	16	32.03	31.85	13	30,695	0.04%
2020/12/17	36	32.14	28	31.51	32.00	8	30,285	0.03%
2020/12/16	18	31.60	67	31.90	32.00	-49	29,947	-0.16%
2020/12/15	33	31.45	54	31.35	30.95	-21	29,343	-0.07%
2020/12/14	85	31.13	42	31.05	30.90	43	28,754	0.15%
2020/12/11	54	32.15	48	31.41	31.35	6	28,210	0.02%
2020/12/10	56	32.87	70	33.10	32.10	-14	27,234	-0.05%
2020/12/09	20	31.84	12	32.35	32.00	8	25,915	0.03%
2020/12/08	1	31.10	36.2	31.29	31.10	-35.2	25,320	-0.14%
2020/12/07	50	31.47	39	32.07	31.00	11	24,861	0.04%
2020/12/04	50	30.56	45	30.61	30.60	5	23,494	0.02%
2020/12/03	35	28.94	213.3	29.01	29.20	-178.3	22,316	-0.80%	大賣/鉅額交易
2020/12/02	46	28.10	13	27.85	27.80	33	21,321	0.15%
2020/12/01	37	28.21	24.3	28.30	27.95	12.7	20,950	0.06%
2020/11/30	40	27.64	69	27.78	28.10	-29	20,195	-0.14%
2020/11/27	56.3	26.71	54	26.63	26.85	2.3	19,182	0.01%
2020/11/26	75	26.04	99.7	26.17	26.35	-24.7	18,505	-0.13%
2020/11/25	30	24.33	33	24.44	24.85	-3	16,813	-0.02%
2020/11/24	5.1	23.80	1	23.80	23.75	4.1	16,303	0.03%
2020/11/23	33	23.98	25	23.96	24.30	8	16,140	0.05%
2020/11/20	18	23.91	7	23.76	23.75	11	15,843	0.07%
2020/11/19	58	24.19	15	24.12	24.05	43	15,636	0.27%
2020/11/18	26	24.76	11	24.60	24.60	15	15,415	0.10%
2020/11/17	40	24.58	48.1	24.49	24.65	-8.1	15,220	-0.05%
2020/11/16	11	24.23	54	24.04	24.15	-43	15,186	-0.28%
2020/11/13	9	24.49	5	24.15	24.15	4	15,049	0.03%
2020/11/12	16	24.48	24	24.44	24.75	-8	14,918	-0.05%
2020/11/11	21	24.85	5	24.65	24.65	16	14,680	0.11%
2020/11/10	15.5	25.14	52.7	25.10	24.90	-37.2	14,494	-0.26%
2020/11/09	17	24.58	12	24.78	24.85	5	13,952	0.04%
2020/11/06	2	24.03	10	24.48	24.10	-8	13,465	-0.06%
2020/11/05	22	24.12	27	23.95	23.85	-5	13,083	-0.04%
2020/11/04	52	24.18	111	24.02	24.50	-59	12,721	-0.46%	大賣/
2020/11/03	101	23.92	82	24.02	24.10	19	12,087	0.16%	大買/
2020/11/02	28	22.43	95.5	22.60	23.15	-67.5	10,669	-0.63%
2020/10/30	17	22.12	12	22.28	21.90	5	9,912	0.05%
2020/10/29	87.5	22.81	62	22.84	22.65	25.5	9,077	0.28%
2020/10/28	24	22.68	106.2	22.69	22.90	-82.2	8,635	-0.95%	大賣/
2020/10/27	0	0.00	7	21.50	21.50	-7	7,762	-0.09%
2020/10/26	12	21.02	2	21.15	21.05	10	7,681	0.13%
2020/10/23	0	0.00	2	21.15	21.00	-2	7,646	-0.03%
2020/10/22	21	20.90	3	21.02	20.65	18	7,590	0.24%
2020/10/21	25	20.82	34	21.10	21.30	-9	7,424	-0.12%
2020/10/20	15	20.54	0	0.00	20.35	15	7,186	0.21%
2020/10/19	0	0.00	6	20.77	20.80	-6	7,118	-0.08%
2020/10/16	2	21.15	8	21.16	21.15	-6	7,049	-0.09%
2020/10/15	3	21.65	0	0.00	21.60	3	6,976	0.04%
2020/10/14	3	22.03	0	0.00	22.00	3	6,894	0.04%
2020/10/13	27	22.34	24	22.15	22.30	3	6,791	0.04%
2020/10/12	1	21.70	13.1	21.53	22.00	-12.1	6,033	-0.20%
2020/10/06	0	0.00	3	20.05	19.90	-3	5,832	-0.05%
2020/10/05	0	0.00	2	19.55	19.55	-2	5,856	-0.03%
2020/09/29	2	19.55	2	19.50	19.50	0	6,006	0.00%
2020/09/28	4	19.00	4	19.10	19.05	0	5,984	0.00%
2020/09/25	2	19.10	3	19.12	18.95	-1	6,021	-0.02%
2020/09/24	3	19.67	0	0.00	19.10	3	6,006	0.05%
2020/09/22	4	20.14	3	20.25	20.20	1	5,992	0.02%
2020/09/21	0	0.00	3	20.60	20.65	-3	6,179	-0.05%
2020/09/18	0	0.00	4	20.86	21.00	-4	6,485	-0.06%
2020/09/17	5	20.96	5	20.93	20.75	0	6,786	0.00%
2020/09/16	2	20.35	2	20.55	20.60	0	7,068	0.00%
2020/09/15	7	20.54	0	0.00	20.50	7	7,356	0.10%
2020/09/14	13	20.87	4	20.73	20.70	9	7,588	0.12%
2020/09/11	11	21.80	6	21.51	21.40	5	7,495	0.07%
2020/09/10	8	22.78	0	0.00	22.90	8	7,258	0.11%
2020/09/09	3	22.60	10	22.62	22.85	-7	7,234	-0.10%
2020/09/08	2	22.20	0	0.00	22.15	2	7,240	0.03%
2020/09/07	1	22.50	4	22.33	22.45	-3	7,304	-0.04%
2020/09/04	2	21.65	0	0.00	21.65	2	7,277	0.03%
2020/09/03	2	22.10	7	22.26	22.10	-5	7,259	-0.07%
2020/09/02	3	22.20	10	22.15	22.40	-7	7,250	-0.10%
2020/09/01	0	0.00	4	21.58	21.70	-4	7,186	-0.06%
2020/08/31	5	21.30	2	21.60	21.25	3	7,149	0.04%
2020/08/28	0	0.00	8	21.46	21.25	-8	7,154	-0.11%
2020/08/27	4	21.23	2	21.30	21.00	2	7,174	0.03%
2020/08/26	2	21.55	2.3	21.73	21.45	-0.3	7,160	0.00%
2020/08/25	0	0.00	2	21.60	21.60	-2	7,170	-0.03%
2020/08/24	2	21.30	4	21.50	21.45	-2	7,229	-0.03%
2020/08/21	0	0.00	6	21.15	21.35	-6	7,316	-0.08%
2020/08/20	10	20.05	8	20.50	20.55	2	7,288	0.03%
2020/08/19	9	21.01	4	20.85	20.85	5	7,141	0.07%
2020/08/18	0	0.00	2	21.45	21.40	-2	7,074	-0.03%
2020/08/17	5	21.33	5	21.25	21.35	0	7,102	0.00%
2020/08/14	70	21.62	2	21.95	21.60	68	7,079	0.96%
2020/08/13	12	21.65	5	21.79	21.80	7	7,062	0.10%
2020/08/12	7	22.29	0	0.00	22.10	7	7,016	0.10%
2020/08/11	10	22.98	2	23.05	22.20	8	6,987	0.11%
2020/08/10	30	22.48	0	0.00	22.50	30	6,916	0.43%
2020/08/07	5	22.23	0	0.00	22.25	5	6,928	0.07%
2020/08/06	0	0.00	5	22.95	22.70	-5	6,895	-0.07%
2020/08/05	8	22.99	0	0.00	22.70	8	6,924	0.12%
2020/08/03	1	22.65	0	0.00	22.65	1	6,994	0.01%
2020/07/30	1	23.65	0	0.00	23.65	1	7,009	0.01%
2020/07/27	1	22.80	9	23.15	22.65	-8	7,211	-0.11%
2020/07/24	0	0.00	3	23.80	23.80	-3	7,190	-0.04%
2020/07/23	1	24.30	1	24.49	24.25	0	7,201	0.00%
2020/07/22	1	24.45	0	0.00	24.60	1	7,312	0.01%
2020/07/21	0	0.00	7	24.56	24.60	-7	7,340	-0.10%
2020/07/20	0	0.00	6	24.15	24.55	-6	7,341	-0.08%
2020/07/17	0.4	24.90	0	0.00	24.60	0.4	7,342	0.01%
2020/07/15	2	25.00	3	24.90	25.05	-1	7,408	-0.01%
2020/07/14	12	26.04	0	0.00	25.80	12	7,402	0.16%
2020/07/13	1	26.30	1	26.25	26.00	0	7,330	0.00%
2020/07/10	21	26.89	3	26.85	26.70	18	7,282	0.25%
2020/07/09	40	27.46	0.1	27.30	27.30	39.9	7,226	0.55%
2020/07/08	2	26.75	0	0.00	26.80	2	7,106	0.03%
2020/07/07	0	0.00	5	26.90	26.80	-5	7,175	-0.07%
2020/07/06	2	26.80	3	26.83	26.90	-1	7,267	-0.01%
2020/07/03	2	26.75	0	0.00	26.85	2	7,334	0.03%
2020/07/02	1	26.90	7	27.20	26.95	-6	7,345	-0.08%
2020/07/01	2	27.05	13	27.24	27.10	-11	7,375	-0.15%
2020/06/30	24	26.68	15	27.06	27.10	9	7,451	0.12%
2020/06/29	6	25.70	0	0.00	26.35	6	7,246	0.08%
2020/06/24	13	25.69	0	0.00	26.05	13	6,930	0.19%
2020/06/23	1	25.20	0	0.00	25.40	1	6,650	0.02%
2020/06/17	24	27.29	0	0.00	27.20	24	5,692	0.42%
2020/06/15	1	28.25	0	0.00	27.15	1	5,907	0.02%
2020/06/12	6	27.11	1	27.70	27.90	5	5,817	0.09%
2020/06/10	1	27.55	6	27.60	27.65	-5	5,761	-0.09%
2020/06/09	27	27.88	0	0.00	27.80	27	5,891	0.46%
2020/06/08	0	0.00	30	27.44	27.40	-30	5,930	-0.51%
2020/06/05	10	27.70	23	27.75	27.70	-13	5,995	-0.22%
2020/06/04	2	27.83	12	27.75	27.80	-10	6,053	-0.17%
2020/06/01	0	0.00	5	26.80	26.70	-5	6,069	-0.08%
2020/05/29	13	27.00	0	0.00	26.85	13	6,065	0.21%
2020/05/28	2	27.53	2	27.60	27.45	0	6,074	0.00%
2020/05/27	12	27.19	0	0.00	27.10	12	6,063	0.20%
2020/05/21	5	26.80	0	0.00	26.95	5	6,149	0.08%
2020/05/18	10	25.60	0	0.00	25.40	10	6,049	0.17%
2020/05/15	1	25.80	0	0.00	25.55	1	6,073	0.02%
2020/05/14	10	26.30	3	25.95	25.80	7	6,044	0.12%
2020/05/13	10	26.80	0	0.00	26.80	10	5,999	0.17%
2020/05/12	23	27.06	1	27.00	26.80	22	6,009	0.37%
2020/05/11	1	27.60	0	0.00	27.50	1	5,945	0.02%
2020/05/08	2	27.40	0	0.00	26.95	2	5,899	0.03%
2020/05/07	2	27.25	0	0.00	27.35	2	5,826	0.03%
2020/05/06	50	27.29	0	0.00	27.05	50	5,794	0.86%
2020/05/04	22	27.10	22	27.36	27.50	0	5,677	0.00%
2020/04/29	0	0.00	10	26.40	26.30	-10	5,449	-0.18%
2020/04/28	10	26.35	11	26.35	26.30	-1	5,407	-0.02%
2020/04/27	15	25.82	5	26.10	26.40	10	5,454	0.18%
2020/04/20	0	0.00	1	25.65	26.25	-1	5,288	-0.02%
2020/04/15	5	26.25	23	25.65	26.15	-18	5,295	-0.34%
2020/04/14	2	25.45	0	0.00	25.55	2	5,247	0.04%
2020/04/13	0	0.00	3	25.20	25.25	-3	5,238	-0.06%
2020/04/10	10	25.55	5	25.53	25.40	5	5,271	0.09%
2020/04/09	30	25.06	4	25.10	25.40	26	5,270	0.49%
2020/04/08	15	24.68	4	24.60	24.80	11	5,172	0.21%
2020/04/01	7	25.33	0	0.00	25.00	7	5,046	0.14%
2020/03/31	2	26.30	0	0.00	26.90	2	5,005	0.04%
2020/03/30	2	26.45	0	0.00	26.70	2	5,058	0.04%
2020/03/27	0	0.00	1	26.70	26.70	-1	5,279	-0.02%
2020/03/25	0	0.00	2	27.15	27.20	-2	5,748	-0.03%
2020/03/24	2	26.80	0	0.00	26.70	2	5,833	0.03%
2020/03/23	2	25.10	0	0.00	25.30	2	5,947	0.03%
2020/03/20	5	25.39	4	25.80	25.65	1	6,001	0.02%
2020/03/19	10	24.53	1	24.90	24.20	9	5,993	0.15%
2020/03/18	0	0.00	1	27.15	26.85	-1	6,004	-0.02%
2020/03/17	3	27.20	1	27.25	27.45	2	5,971	0.03%
2020/03/16	1	28.05	1	28.25	28.05	0	5,917	0.00%
2020/03/13	17	27.76	1	29.10	28.40	16	5,943	0.27%
2020/03/12	0	0.00	2	29.85	30.00	-2	5,803	-0.03%
2020/03/11	0	0.00	1	30.25	30.35	-1	5,777	-0.02%
2020/03/10	5	30.01	12	30.08	30.05	-7	5,682	-0.12%
2020/03/06	11	29.85	0	0.00	30.00	11	5,825	0.19%
2020/03/03	4	31.16	0	0.00	31.00	4	5,757	0.07%
2020/02/27	2	31.70	7	31.80	30.90	-5	5,635	-0.09%
2020/02/26	7	31.54	7	31.79	31.65	0	5,528	0.00%
2020/02/25	1	30.95	0	0.00	31.30	1	5,461	0.02%
2020/02/21	0	0.00	6	31.20	31.40	-6	5,495	-0.11%
2020/02/20	0	0.00	0.3	30.90	30.95	-0.3	5,467	-0.01%
2020/02/19	0	0.00	2	31.05	31.10	-2	5,482	-0.04%
2020/02/14	1	30.40	0	0.00	30.45	1	5,730	0.02%
2020/02/06	2	29.45	1	29.40	29.55	1	5,693	0.02%
2020/02/05	5	29.20	41.9	29.16	29.10	-36.9	5,720	-0.65%
2020/02/04	0.5	29.50	41	29.35	29.40	-40.5	5,706	-0.71%
2020/02/03	42	29.49	0	0.00	29.35	42	5,708	0.74%
2020/01/31	0	0.00	5	30.05	30.20	-5	5,755	-0.09%
2020/01/30	10	29.83	54	30.14	29.80	-44	5,888	-0.75%
2020/01/16	1	31.55	0	0.00	31.55	1	5,771	0.02%
2020/01/15	2	31.85	3	31.90	31.65	-1	5,814	-0.02%
2020/01/14	7	31.74	25	31.87	31.95	-18	5,804	-0.31%
2020/01/13	28	31.79	31	32.03	31.95	-3	5,823	-0.05%
2020/01/10	23	31.24	0	0.00	31.25	23	5,934	0.39%
2020/01/09	1	30.70	0	0.00	30.60	1	5,892	0.02%
2020/01/08	18	30.92	5	31.00	30.50	13	5,899	0.22%
2020/01/07	6	31.32	5	31.25	31.25	1	5,859	0.02%
2020/01/06	10	31.50	2	31.25	31.20	8	5,879	0.14%
2020/01/03	10	31.40	5	31.38	31.40	5	5,842	0.09%
2019/12/31	13	32.04	5	32.15	32.05	8	5,811	0.14%
2019/12/30	7	31.99	10	32.30	32.30	-3	5,817	-0.05%
2019/12/27	0	0.00	3	31.80	31.85	-3	5,766	-0.05%
2019/12/26	24	31.99	16	31.95	31.80	8	5,815	0.14%
2019/12/25	5	32.40	4	32.65	32.30	1	5,873	0.02%
2019/12/24	19	32.14	11	32.02	32.60	8	5,872	0.14%
2019/12/23	17	32.20	9	32.65	32.55	8	5,758	0.14%
2019/12/20	22	31.80	0	0.00	31.75	22	5,649	0.39%
2019/12/19	1	31.45	6	31.33	31.55	-5	5,448	-0.09%
2019/12/18	48	31.09	26	31.42	31.40	22	5,345	0.41%
2019/12/17	5	30.70	5	30.60	30.70	0	5,184	0.00%
2019/12/16	12	30.89	0	0.00	30.85	12	5,103	0.24%
2019/12/13	7	30.23	12	30.16	30.45	-5	4,980	-0.10%
2019/12/12	2	29.55	0	0.00	29.55	2	4,829	0.04%
2019/12/11	5	28.85	0	0.00	29.25	5	4,899	0.10%
2019/12/10	5	29.15	0	0.00	29.30	5	4,850	0.10%
2019/12/09	2	30.80	0	0.00	30.75	2	4,738	0.04%
2019/12/06	5	30.48	17	30.47	30.70	-12	4,670	-0.26%
2019/12/05	0	0.00	5	29.61	29.80	-5	4,555	-0.11%
2019/12/04	1	29.45	0	0.00	29.75	1	4,502	0.02%
2019/12/03	0	0.00	10	29.73	29.90	-10	4,430	-0.23%
2019/11/29	5	29.25	0	0.00	29.10	5	4,235	0.12%
2019/11/28	0	0.00	1	29.55	29.55	-1	4,244	-0.02%
2019/11/27	5	29.75	0	0.00	29.50	5	4,243	0.12%
2019/11/26	3	29.70	0	0.00	29.60	3	4,207	0.07%
2019/11/25	2	29.80	1	29.60	29.60	1	4,188	0.02%
2019/11/21	1	30.15	0	0.00	29.85	1	4,313	0.02%
2019/11/20	1	30.50	5	30.70	30.40	-4	4,381	-0.09%
2019/11/19	0	0.00	6	29.88	30.25	-6	4,450	-0.13%
2019/11/15	10	29.10	0	0.00	29.50	10	4,528	0.22%
2019/11/14	1	29.90	3.5	29.89	29.50	-2.5	4,530	-0.06%
2019/11/13	1	31.00	0	0.00	30.85	1	4,419	0.02%
2019/11/12	10	32.50	0	0.00	32.40	10	4,372	0.23%
2019/11/08	0	0.00	1	33.05	32.95	-1	4,607	-0.02%
2019/11/07	1	32.70	0	0.00	32.75	1	4,657	0.02%
2019/11/06	0	0.00	5	32.75	32.75	-5	4,686	-0.11%
2019/11/05	2	32.85	0	0.00	32.90	2	4,697	0.04%
2019/11/04	5	32.60	0	0.00	32.55	5	4,700	0.11%
2019/10/30	5	32.70	8	32.71	32.50	-3	4,689	-0.06%
2019/10/29	7.1	33.05	0	0.00	33.25	7.1	4,613	0.15%
2019/10/25	2	33.50	0	0.00	33.50	2	4,542	0.04%
2019/10/24	30	33.90	0	0.00	33.85	30	4,536	0.66%
2019/10/18	12	32.98	14	33.29	33.15	-2	4,716	-0.04%
2019/10/08	0	0.00	2	33.65	33.80	-2	4,454	-0.04%
2019/10/07	0	0.00	2	33.25	33.30	-2	4,426	-0.05%
2019/10/04	2	32.35	7.4	32.26	32.50	-5.4	4,375	-0.12%
2019/10/03	7	32.99	0	0.00	32.95	7	4,342	0.16%
2019/10/02	0	0.00	1	33.25	33.20	-1	4,308	-0.02%
2019/10/01	8	33.49	15	33.43	33.10	-7	4,232	-0.17%
2019/09/27	10	35.30	8.1	34.90	34.75	1.9	4,071	0.05%
2019/09/26	1	36.00	0	0.00	35.25	1	3,985	0.03%
2019/09/25	2	36.33	1	37.15	36.00	1	3,866	0.03%
2019/09/23	1	38.80	0	0.00	38.35	1	3,681	0.03%
2019/09/19	0	0.00	5	39.00	39.05	-5	3,685	-0.14%
2019/09/16	0	0.00	1	39.95	39.95	-1	4,111	-0.02%
2019/09/10	0	0.00	5	38.80	38.50	-5	4,256	-0.12%
2019/09/06	2	38.88	0	0.00	38.80	2	4,413	0.05%
2019/09/05	10	38.90	1	38.70	38.75	9	4,448	0.20%
2019/08/27	7	38.16	0	0.00	38.10	7	4,431	0.16%
2019/08/26	0	0.00	14	38.03	38.80	-14	4,379	-0.32%
2019/08/23	0	0.00	2	38.25	38.15	-2	4,287	-0.05%
2019/08/22	4	39.28	4	39.63	39.20	0	4,191	0.00%
2019/08/20	2	40.55	1	40.60	40.50	1	4,042	0.02%
2019/08/19	3	41.12	3	41.18	41.40	0	4,031	0.00%
2019/08/15	2	42.20	1	42.10	42.05	1	4,154	0.02%
2019/08/14	30	43.08	0	0.00	42.50	30	4,120	0.73%
2019/08/13	2	45.50	16	45.40	45.40	-14	4,062	-0.34%
2019/08/12	4	45.80	0	0.00	45.70	4	3,959	0.10%
2019/07/29	0	0.00	1	46.55	46.50	-1	4,351	-0.02%
2019/07/26	0	0.00	0.1	46.10	46.00	-0.1	4,307	0.00%
2019/07/25	6	45.60	0	0.00	45.70	6	4,338	0.14%
2019/07/24	1	46.50	0	0.00	46.00	1	4,352	0.02%
2019/07/23	21	46.91	0	0.00	46.80	21	4,290	0.49%
2019/07/22	1	47.05	2	47.05	46.80	-1	4,266	-0.02%
2019/07/19	0	0.00	10	46.30	46.30	-10	4,152	-0.24%
2019/07/18	2	45.95	0	0.00	45.85	2	4,170	0.05%
2019/07/17	10	45.95	0	0.00	45.75	10	4,206	0.24%
2019/07/12	0	0.00	3	45.20	45.15	-3	4,357	-0.07%
2019/07/10	0	0.00	1	45.30	45.45	-1	4,629	-0.02%
2019/07/03	0	0.00	2	45.18	45.20	-2	5,084	-0.04%
2019/07/02	0	0.00	3	45.50	45.45	-3	5,195	-0.06%
2019/07/01	0	0.00	2	45.45	45.50	-2	5,207	-0.04%
2019/06/28	1.1	45.34	3	45.15	45.30	-1.9	5,252	-0.04%
2019/06/21	1	46.30	3	46.28	46.40	-2	5,328	-0.04%
2019/06/19	1	45.80	1.2	45.90	45.80	-0.2	5,252	0.00%
2019/06/18	1	45.70	0	0.00	46.00	1	5,337	0.02%
2019/06/17	0.2	45.60	1	45.95	45.85	-0.8	5,770	-0.01%
2019/06/14	3	45.55	14	45.53	45.50	-11	5,918	-0.19%
2019/06/13	0	0.00	11	44.87	45.15	-11	5,961	-0.18%
2019/06/12	0	0.00	1	44.90	44.90	-1	6,029	-0.02%
2019/06/11	1	44.85	2	44.80	45.00	-1	6,142	-0.02%
2019/05/28	2	44.00	0	0.00	44.10	2	6,361	0.03%
2019/05/24	0	0.00	4	43.96	43.80	-4	6,473	-0.06%
2019/05/23	3	44.55	0	0.00	44.05	3	6,541	0.05%
2019/05/21	0	0.00	3	44.13	44.20	-3	6,469	-0.05%
2019/05/20	4	44.65	7	44.20	43.95	-3	6,497	-0.05%
2019/05/14	0	0.00	2	43.80	43.80	-2	6,884	-0.03%
2019/05/13	0	0.00	0.7	43.70	43.70	-0.7	7,035	-0.01%
2019/05/09	5	43.70	0	0.00	43.85	5	7,167	0.07%
2019/05/08	2	44.05	0	0.00	43.90	2	7,191	0.03%
2019/05/07	0	0.00	5	44.30	44.25	-5	7,231	-0.07%
2019/05/06	1	44.20	9	44.57	44.40	-8	7,482	-0.11%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/05/02	2	44.33	1	44.00	43.80	1	7,425	0.01%
2019/04/30	0	0.00	1	43.70	43.85	-1	7,471	-0.01%
2019/04/29	2	43.88	1	43.70	43.85	1	7,515	0.01%
2019/04/25	2	44.00	1	43.80	43.90	1	7,661	0.01%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/19	6	43.71	0	0.00	43.70	6	8,131	0.07%
2019/04/16	1	43.75	0	0.00	43.70	1	8,758	0.01%
2019/04/12	2	43.85	0	0.00	44.00	2	9,087	0.02%
2019/04/11	1	43.85	0	0.00	44.00	1	9,154	0.01%
2019/04/10	2	44.25	3	44.10	44.15	-1	9,091	-0.01%
2019/04/09	0	0.00	2	44.23	44.20	-2	9,093	-0.02%
2019/04/08	0	0.00	4	44.80	44.80	-4	9,010	-0.04%
2019/04/03	10	45.40	0	0.00	45.70	10	8,951	0.11%
2019/04/02	25	45.63	0	0.00	45.55	25	9,222	0.27%
2019/03/28	0	0.00	1	45.10	44.95	-1	9,955	-0.01%
2019/03/27	1	46.65	1	46.80	45.55	0	9,886	0.00%
2019/03/26	2	45.90	0	0.00	45.55	2	9,681	0.02%
2019/03/25	4	45.46	5	45.70	45.95	-1	9,644	-0.01%
2019/03/21	1	47.15	2	47.10	46.80	-1	9,505	-0.01%
2019/03/20	7	45.97	17	45.91	47.25	-10	9,335	-0.11%
2019/03/19	7	45.29	0	0.00	45.30	7	8,875	0.08%
2019/03/18	5	44.38	5	44.45	44.65	0	8,758	0.00%
2019/03/13	1	43.15	0	0.00	43.15	1	8,653	0.01%
2019/03/12	2	43.55	0	0.00	43.50	2	8,700	0.02%
2019/03/08	2	43.50	0	0.00	43.85	2	8,866	0.02%
2019/03/07	6.1	43.70	1	43.80	43.50	5.1	9,100	0.06%
2019/03/06	2	43.90	4	43.90	43.85	-2	9,303	-0.02%
2019/03/05	3	44.45	3	44.48	44.10	0	9,506	0.00%
2019/03/04	2	44.85	10	44.66	44.70	-8	9,893	-0.08%
2019/02/27	3	44.00	0	0.00	44.00	3	10,492	0.03%
2019/02/26	2	43.95	10	44.13	44.00	-8	10,566	-0.08%
2019/02/25	4	44.08	0	0.00	43.85	4	10,606	0.04%
2019/02/22	5.1	43.54	0	0.00	43.60	5.1	10,647	0.05%
2019/02/21	15	43.75	1	43.75	43.80	14	10,561	0.13%
2019/02/19	6	43.85	2	44.10	43.85	4	10,492	0.04%
2019/02/18	2	43.80	10	44.03	43.75	-8	10,555	-0.08%
2019/02/15	6	43.95	0	0.00	44.00	6	10,721	0.06%
2019/02/14	11	44.73	6	44.77	44.55	5	10,780	0.05%
2019/02/13	3	45.02	5	45.41	45.65	-2	10,803	-0.02%
2019/02/12	12	45.07	2	45.00	45.55	10	10,689	0.09%
2019/02/11	0	0.00	0.9	43.95	43.95	-0.9	10,492	-0.01%
2019/01/30	6	43.67	0	0.00	43.90	6	10,399	0.06%
2019/01/29	3	44.05	15	43.53	43.65	-12	10,456	-0.11%
2019/01/28	10	43.85	3	43.98	43.85	7	10,508	0.07%
2019/01/25	11	44.21	1	43.95	43.85	10	10,632	0.09%
2019/01/23	3	45.35	5	45.23	45.40	-2	10,602	-0.02%
2019/01/22	9	45.89	4	45.80	45.70	5	10,682	0.05%
2019/01/21	4	47.23	0	0.00	46.65	4	10,850	0.04%
2019/01/18	26	46.90	12	46.83	46.85	14	11,045	0.13%
2019/01/17	3	46.13	7	46.36	46.10	-4	11,343	-0.04%
2019/01/16	10	46.99	2	47.05	46.80	8	11,832	0.07%
2019/01/15	15	46.98	58	47.82	48.00	-43	11,916	-0.36%
2019/01/14	12	47.35	8	47.36	47.55	4	12,217	0.03%
2019/01/11	8	47.02	11	47.11	47.55	-3	12,817	-0.02%
2019/01/10	26	47.53	18.2	47.21	46.75	7.8	13,226	0.06%
2019/01/09	12	46.65	11	47.00	47.20	1	13,256	0.01%
2019/01/08	8	45.99	10	46.55	46.80	-2	13,112	-0.02%
2019/01/04	1	43.85	4	43.88	43.80	-3	12,633	-0.02%
2019/01/03	2	43.40	7	43.10	43.30	-5	12,793	-0.04%
2019/01/02	5	42.41	2	42.28	42.40	3	12,962	0.02%
2018/12/28	2	42.00	12	41.94	42.05	-10	13,152	-0.08%
2018/12/27	0	0.00	2	42.35	42.05	-2	13,354	-0.01%
2018/12/26	14	41.79	1	42.00	42.00	13	13,706	0.09%
2018/12/25	0	0.00	8	41.90	41.85	-8	14,400	-0.06%
2018/12/24	44	42.53	42	42.68	42.00	2	14,374	0.01%
2018/12/22	7	43.80	9	43.49	43.35	-2	14,453	-0.01%
2018/12/21	2	42.85	8	43.91	42.85	-6	14,682	-0.04%
2018/12/19	0	0.00	2	42.05	42.00	-2	14,930	-0.01%
2018/12/13	2	42.45	0	0.00	42.25	2	17,014	0.01%
2018/12/12	6	42.30	0	0.00	42.20	6	17,083	0.04%
2018/12/11	1	42.05	0	0.00	42.05	1	17,110	0.01%
2018/12/10	5	41.45	5	41.75	42.00	0	17,110	0.00%
2018/12/07	1	42.20	0.1	42.00	42.00	0.9	17,289	0.00%
2018/12/06	10	41.58	11	41.93	42.00	-1	17,399	-0.01%
2018/12/04	1	43.50	0	0.00	43.05	1	17,561	0.01%
2018/12/03	3	43.45	10	43.50	43.50	-7	17,574	-0.04%
2018/11/30	1	43.05	3	42.97	42.70	-2	17,586	-0.01%
2018/11/29	5	43.52	5	43.44	42.85	0	17,471	0.00%
2018/11/28	3	41.28	7	41.66	42.00	-4	17,670	-0.02%
2018/11/27	9	41.23	8	42.13	42.05	1	17,497	0.01%
2018/11/26	13	40.14	14	41.59	43.00	-1	17,106	-0.01%
2018/11/22	2	42.70	1	42.70	42.80	1	16,619	0.01%
2018/11/21	0	0.00	1	43.45	43.55	-1	16,659	-0.01%
2018/11/20	1	44.45	1	44.30	44.40	0	16,773	0.00%
2018/11/19	1	45.35	1	44.90	44.90	0	16,999	0.00%
2018/11/16	2	44.90	4	45.03	44.65	-2	17,340	-0.01%
2018/11/15	2	44.63	2	45.20	44.85	0	17,387	0.00%
2018/11/14	14	45.34	3	46.18	45.10	11	17,459	0.06%
2018/11/13	0	0.00	18	44.14	45.45	-18	17,434	-0.10%
2018/11/12	6	44.83	1	44.15	43.95	5	17,616	0.03%
2018/11/09	2	45.93	3	45.90	45.80	-1	17,949	-0.01%
2018/11/08	0	0.00	1	45.55	45.50	-1	18,561	-0.01%
2018/11/07	0	0.00	1	44.95	45.00	-1	18,827	-0.01%
2018/11/06	0	0.00	2	45.75	44.80	-2	19,151	-0.01%
2018/11/05	14	46.05	11	45.88	45.50	3	19,218	0.02%
2018/11/02	3	45.48	6	45.61	45.35	-3	19,466	-0.02%
2018/11/01	4	45.00	4	44.59	44.90	0	19,434	0.00%
2018/10/31	5	43.91	7	43.79	43.40	-2	19,750	-0.01%
2018/10/30	19	43.58	16	43.63	43.15	3	19,967	0.02%
2018/10/29	3	43.63	4	43.74	43.25	-1	19,877	-0.01%
2018/10/26	1	44.05	5	43.51	43.30	-4	19,683	-0.02%
2018/10/25	9	43.81	504	43.45	43.20	-495	19,475	-2.54%	大賣/鉅額交易
2018/10/24	20	48.02	7	47.69	46.95	13	19,131	0.07%
2018/10/23	9	50.88	8	51.06	50.90	1	18,589	0.01%
2018/10/22	37	52.28	34.9	52.40	51.30	2.1	18,459	0.01%
2018/10/19	33	50.26	58.2	50.26	51.30	-25.2	18,041	-0.14%
2018/10/18	10.5	46.54	30.1	46.92	48.60	-19.6	17,362	-0.11%
2018/10/17	2	47.35	7	47.99	46.00	-5	16,799	-0.03%
2018/10/16	3	47.80	0	0.00	47.80	3	16,704	0.02%
2018/10/15	1	47.25	3	48.38	47.30	-2	16,678	-0.01%
2018/10/12	4	46.83	2	46.30	47.05	2	16,635	0.01%
2018/10/11	10	46.20	5	46.84	45.25	5	16,853	0.03%
2018/10/08	5	50.20	1.1	49.51	49.00	3.9	16,293	0.02%
2018/10/05	1	49.70	0	0.00	50.60	1	16,074	0.01%
2018/10/04	2	50.00	3	50.73	51.30	-1	15,838	-0.01%
2018/10/03	52	51.82	26	50.76	49.00	26	15,498	0.17%
2018/10/01	1	51.80	21.1	52.91	53.10	-20.1	14,804	-0.14%
2018/09/28	23	53.34	24	53.73	53.50	-1	14,574	-0.01%
2018/09/26	2	52.60	4	53.15	52.00	-2	14,006	-0.01%
2018/09/25	5	54.50	5	54.52	54.00	0	13,820	0.00%
2018/09/21	6	52.32	17	52.67	53.20	-11	13,491	-0.08%
2018/09/20	40	51.65	46.3	52.04	52.50	-6.3	13,152	-0.05%
2018/09/19	0	0.00	11.5	48.80	50.30	-11.5	12,459	-0.09%
2018/09/18	1	46.75	1	45.50	46.60	0	11,924	0.00%
2018/09/17	2.1	44.60	2	44.18	44.80	0.1	11,743	0.00%
2018/09/12	2	45.20	4	45.14	44.40	-2	11,834	-0.02%
2018/09/10	0	0.00	1.2	42.64	42.15	-1.2	11,960	-0.01%
2018/09/05	500	43.53	0	0.00	43.60	500	12,709	3.93%	大買/鉅額交易
2018/09/04	0.5	43.10	3	43.55	43.25	-2.5	12,711	-0.02%
2018/09/03	6	44.36	1	44.15	43.00	5	12,843	0.04%
2018/08/29	3	46.52	0	0.00	46.40	3	13,091	0.02%
2018/08/28	1	46.85	1	46.95	47.00	0	13,420	0.00%
2018/08/27	1	45.50	0	0.00	45.50	1	14,187	0.01%
2018/08/24	21	45.98	2	46.35	45.50	19	14,879	0.13%
2018/08/23	1	48.70	1	49.20	49.10	0	14,732	0.00%
2018/08/22	2	49.30	0	0.00	49.00	2	14,544	0.01%
2018/08/21	0	0.00	2	48.18	47.85	-2	14,216	-0.01%
2018/08/20	3	47.72	6	48.17	48.35	-3	14,206	-0.02%
2018/08/17	6	48.06	1	48.05	47.70	5	14,116	0.04%
2018/08/16	1	48.35	0	0.00	47.55	1	14,007	0.01%
2018/08/15	51	48.30	60	48.44	48.65	-9	13,820	-0.07%
2018/08/14	0	0.00	5	48.60	48.60	-5	13,596	-0.04%
2018/08/13	5	43.55	22	44.85	44.20	-17	12,965	-0.13%
2018/08/10	2	43.95	4	44.49	44.45	-2	12,769	-0.02%
2018/08/09	2	42.75	2	42.50	43.05	0	12,528	0.00%
2018/08/08	57	43.86	61	44.04	42.30	-4	12,499	-0.03%
2018/08/07	1	42.40	0	0.00	42.55	1	12,519	0.01%
2018/08/06	36	40.35	43	41.12	43.20	-7	12,948	-0.05%
2018/08/03	6	40.07	14	40.01	39.90	-8	12,645	-0.06%
2018/07/30	2	37.75	0	0.00	37.60	2	12,875	0.02%
2018/07/27	2	38.40	0	0.00	38.20	2	13,018	0.02%
2018/07/25	0	0.00	1	38.00	38.05	-1	13,286	-0.01%
2018/07/20	1	37.20	0	0.00	37.00	1	14,122	0.01%
2018/07/19	2	39.05	0	0.00	38.40	2	14,329	0.01%
2018/07/18	1	38.50	0	0.00	39.05	1	14,832	0.01%
2018/07/17	4	38.43	3.2	38.76	38.75	0.8	15,220	0.01%
2018/07/13	0	0.00	6	37.00	36.70	-6	15,513	-0.04%
2018/07/11	0	0.00	2	36.58	36.60	-2	15,762	-0.01%
2018/07/10	8	36.60	0	0.00	37.10	8	15,879	0.05%
2018/07/02	0	0.00	1	36.55	36.40	-1	17,310	-0.01%
2018/06/28	5	36.35	6	36.28	36.15	-1	18,103	-0.01%
2018/06/27	0	0.00	5	37.10	37.10	-5	18,199	-0.03%
2018/06/26	0	0.00	1	36.10	36.65	-1	18,140	-0.01%
2018/06/25	0	0.00	5	36.54	36.50	-5	18,113	-0.03%
2018/06/22	0	0.00	3	37.30	37.60	-3	18,084	-0.02%
2018/06/21	13	38.95	15	39.03	38.80	-2	18,300	-0.01%
2018/06/20	10	39.23	0	0.00	38.60	10	18,450	0.05%
2018/06/19	14	40.26	14	40.53	39.75	0	18,457	0.00%
2018/06/15	2	39.75	12	39.77	40.00	-10	18,233	-0.05%
2018/06/14	52	40.04	27	39.83	38.20	25	17,948	0.14%
2018/06/13	3	38.65	8	38.36	38.90	-5	17,594	-0.03%
2018/06/12	7	37.06	2	37.83	37.65	5	17,398	0.03%
2018/06/11	37	36.91	21	36.86	36.85	16	17,491	0.09%
2018/06/08	10	39.04	17	38.77	37.95	-7	17,661	-0.04%
2018/06/07	15	38.03	16	37.91	37.85	-1	17,384	-0.01%
2018/06/06	17	38.21	45	38.25	38.00	-28	17,431	-0.16%
2018/06/05	34	37.31	32	37.66	37.50	2	17,499	0.01%
2018/06/04	31	37.56	21	37.30	37.60	10	17,321	0.06%
2018/06/01	78	34.65	86	35.10	35.70	-8	16,652	-0.05%
2018/05/31	0	0.00	13	32.50	32.50	-13	16,198	-0.08%
2018/05/30	20	32.23	23	32.30	32.30	-3	16,880	-0.02%
2018/05/29	10	32.35	0	0.00	32.75	10	17,850	0.06%
2018/05/28	22	31.90	15	31.90	31.90	7	18,877	0.04%
2018/05/25	16	32.29	17	32.11	32.10	-1	18,965	-0.01%
2018/05/24	6	32.56	0	0.00	32.60	6	19,129	0.03%
2018/05/23	32	32.40	31	32.55	32.55	1	19,353	0.01%
2018/05/22	43	33.16	42	32.60	32.60	1	19,394	0.01%
2018/05/21	0	0.00	1	33.50	33.50	-1	19,442	-0.01%
2018/05/17	13	34.06	13	33.87	33.85	0	19,265	0.00%
2018/05/16	18	33.96	18.2	33.99	33.80	-0.2	19,165	0.00%
2018/05/15	16	34.09	18	34.17	34.00	-2	19,094	-0.01%
2018/05/14	46	34.17	40	33.71	33.35	6	18,926	0.03%
2018/05/11	11	33.99	10	34.80	34.80	1	18,371	0.01%
2018/05/10	11	34.21	14	34.33	34.10	-3	18,209	-0.02%
2018/05/09	10	33.25	11	33.77	33.90	-1	18,001	-0.01%
2018/05/08	11	32.62	12	33.26	33.50	-1	17,997	-0.01%
2018/05/07	13	33.55	12	32.92	33.25	1	17,972	0.01%
2018/05/04	49	32.26	31	32.25	32.25	18	17,775	0.10%
2018/05/03	22	33.02	34	32.78	32.75	-12	17,692	-0.07%
2018/05/02	16	33.63	18	33.77	33.80	-2	17,796	-0.01%
2018/04/30	6	33.44	11	34.22	34.00	-5	17,715	-0.03%
2018/04/27	27	31.93	20	32.55	32.80	7	17,368	0.04%
2018/04/26	14	32.12	16	31.68	31.75	-2	17,300	-0.01%
2018/04/25	1	31.20	0	0.00	32.40	1	17,058	0.01%
2018/04/24	50	32.51	56	31.54	31.35	-6	16,798	-0.04%
2018/04/23	11	34.68	116.2	33.63	34.75	-105.2	16,371	-0.64%	大賣/鉅額交易
2018/04/20	17	32.89	70	33.28	32.70	-53	15,968	-0.33%
2018/04/19	75	32.93	41	32.87	33.20	34	15,831	0.21%
2018/04/18	10	30.55	2	30.85	30.85	8	15,481	0.05%
2018/04/17	10	30.62	43	30.25	30.05	-33	15,607	-0.21%
2018/04/16	30	30.79	31	30.42	30.40	-1	15,837	-0.01%
2018/04/13	0	0.00	10	31.35	31.35	-10	16,144	-0.06%
2018/04/12	30	31.80	1	31.85	31.75	29	16,733	0.17%
2018/04/11	7	32.20	5	31.89	32.40	2	17,304	0.01%
2018/04/10	66	32.19	32	32.05	31.60	34	17,095	0.20%
2018/04/09	111	31.84	7	31.90	32.50	104	16,695	0.62%	大買/鉅額交易
2018/04/03	1	31.25	1.1	30.54	30.45	-0.1	16,402	0.00%
2018/04/02	0	0.00	1	31.00	30.65	-1	16,248	-0.01%
2018/03/31	3	29.67	9	30.08	29.70	-6	15,958	-0.04%
2018/03/30	14	29.09	3	29.00	29.00	11	15,797	0.07%
2018/03/29	0	0.00	7	27.85	27.85	-7	15,592	-0.04%
2018/03/28	20	27.65	15	27.70	27.70	5	15,615	0.03%
2018/03/27	4	27.80	6	28.35	28.30	-2	15,603	-0.01%
2018/03/26	61	27.64	70	26.79	26.80	-9	15,503	-0.06%
2018/03/23	40	27.86	50	28.20	28.25	-10	15,275	-0.07%
2018/03/22	23	28.63	10	29.05	29.05	13	15,103	0.09%
2018/03/21	20	28.55	20	28.50	28.50	0	14,990	0.00%
2018/03/20	25	28.32	20	28.60	28.60	5	14,864	0.03%
2018/03/19	10	28.70	10	28.50	28.50	0	14,709	0.00%
2018/03/16	0	0.00	3.2	28.93	28.90	-3.2	14,564	-0.02%
2018/03/15	56	29.69	22	29.55	29.40	34	14,478	0.23%
2018/03/14	0	0.00	12	29.45	29.75	-12	14,263	-0.08%
2018/03/12	1	27.95	1	28.40	28.80	0	13,710	0.00%
2018/03/09	2	27.48	1	27.95	27.50	1	13,492	0.01%
2018/03/08	6	28.38	49	28.41	28.60	-43	13,144	-0.33%
2018/03/07	11	28.41	10	28.09	27.95	1	12,914	0.01%
2018/03/06	3	29.12	5	28.90	28.80	-2	12,618	-0.02%
2018/03/05	58	29.55	66	29.95	29.40	-8	12,248	-0.07%
2018/03/02	128	28.84	135	29.04	28.80	-7	11,497	-0.06%	大買/大賣/
2018/03/01	78	27.29	60	27.67	27.70	18	10,438	0.17%
2018/02/27	0	0.00	4	25.29	25.20	-4	9,336	-0.04%
2018/02/26	2	25.10	22	25.98	25.35	-20	9,170	-0.22%
2018/02/23	50	25.70	64	25.43	25.00	-14	8,916	-0.16%
2018/02/22	2	24.68	1	24.55	24.50	1	8,601	0.01%
2018/02/21	0	0.00	4	23.69	24.50	-4	8,393	-0.05%
2018/02/12	0	0.00	1	22.25	22.30	-1	8,095	-0.01%
2018/02/09	1	21.95	0	0.00	21.95	1	8,075	0.01%
2018/02/08	0	0.00	2	22.23	22.50	-2	8,076	-0.02%
2018/02/06	9	22.14	29	21.35	21.30	-20	8,053	-0.25%
2018/02/05	9	23.08	0	0.00	23.05	9	7,867	0.11%
2018/02/02	8	23.76	0	0.00	23.55	8	7,844	0.10%
2018/02/01	1	23.90	0	0.00	23.75	1	7,852	0.01%
2018/01/31	4	24.01	8	24.24	24.40	-4	7,812	-0.05%
2018/01/30	6	23.59	0	0.00	23.65	6	7,702	0.08%
2018/01/26	2	24.10	0	0.00	24.20	2	7,752	0.03%
2018/01/25	1	24.60	7	24.67	24.60	-6	8,332	-0.07%
2018/01/24	4	23.68	1	24.05	24.00	3	8,182	0.04%
2018/01/23	11	23.46	0	0.00	22.85	11	8,008	0.14%
2018/01/22	21	23.58	10	23.60	23.55	11	7,906	0.14%
2018/01/19	0	0.00	7	24.33	24.35	-7	7,803	-0.09%
2018/01/18	0	0.00	4	24.19	23.85	-4	7,725	-0.05%
2018/01/17	36	24.02	0	0.00	24.00	36	7,678	0.47%
2018/01/16	2	25.15	8	24.75	24.75	-6	7,543	-0.08%
2018/01/15	0	0.00	5	24.40	24.90	-5	7,515	-0.07%
2018/01/12	8	24.87	6	24.80	24.90	2	7,532	0.03%
2018/01/11	63	25.25	2	25.50	25.20	61	7,472	0.82%
2018/01/10	20	25.41	10	25.62	25.30	10	7,221	0.14%
2018/01/09	17	25.56	13	25.17	24.80	4	6,780	0.06%
2018/01/08	12	24.91	20	24.46	24.85	-8	6,332	-0.13%
2018/01/05	1	23.55	43	22.99	23.50	-42	5,586	-0.75%
2018/01/04	0	0.00	2	21.60	21.50	-2	4,821	-0.04%
2018/01/03	0	0.00	40	21.80	21.90	-40	4,714	-0.85%
2018/01/02	37	22.20	8	22.55	22.00	29	4,589	0.63%

〈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

統一-新竹券商分點個股進出
統一-新竹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

統一-新竹 券商分點個股進出 統一-新竹 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

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析