大成鋼 (2027)-統一-平鎮券商分點個股進出

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
32.45
漲跌
--
漲幅
0.00%
成交量
3,498張
產業
上市鋼鐵類股▼0.31%
1798人加入追蹤

立即追蹤
本地時間:13:35(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-平鎮券商分點個股進出

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-平鎮券商分點個股進出
統一-平鎮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
2024/10/30	0	0.00	10	32.35	32.45	-10	5,082	-0.20%
2024/10/25	0	0.00	15	32.45	32.40	-15	5,426	-0.28%
2024/10/22	0	0.00	9	33.23	33.35	-9	6,002	-0.15%
2024/10/21	0	0.00	15	33.37	33.20	-15	6,247	-0.24%
2024/10/18	0.1	33.85	0	0.00	33.50	0.1	6,455	0.00%
2024/10/17	85	33.88	15	33.65	33.90	70	6,909	1.01%
2024/10/15	2	33.20	0	0.00	33.15	2	7,077	0.03%
2024/10/08	2	34.90	0	0.00	34.65	2	7,361	0.03%
2024/09/27	2	34.65	12	34.96	35.50	-10	7,441	-0.13%
2024/09/16	3	33.43	0	0.00	33.20	3	7,432	0.04%
2024/09/13	0	0.00	1	33.30	33.05	-1	7,465	-0.01%
2024/09/11	0	0.00	3	32.30	31.90	-3	7,501	-0.04%
2024/09/10	3	32.65	0	0.00	32.10	3	7,535	0.04%
2024/09/06	1	33.75	0	0.00	33.70	1	7,574	0.01%
2024/09/04	5	34.22	0	0.00	34.00	5	7,747	0.06%
2024/09/02	1	35.65	0	0.00	35.65	1	7,879	0.01%
2024/08/29	0	0.00	3	35.30	35.45	-3	7,849	-0.04%
2024/08/22	1	35.60	0.2	35.15	35.80	0.8	8,110	0.01%
2024/08/21	0	0.00	16	35.29	35.15	-16	8,168	-0.20%
2024/08/20	0	0.00	0.2	34.95	35.05	-0.2	8,279	0.00%
2024/08/19	1.4	34.57	0	0.00	34.75	1.4	8,581	0.02%
2024/08/15	0	0.00	2	34.75	34.50	-2	9,573	-0.02%
2024/08/13	2.1	34.55	0	0.00	34.45	2.1	11,088	0.02%
2024/08/12	0.4	35.10	0	0.00	35.00	0.4	11,135	0.00%
2024/08/07	0	0.00	0	35.30	35.30	0	11,195	0.00%
2024/08/06	0	0.00	2	34.55	34.60	-2	11,196	-0.02%
2024/08/02	0	0.00	5	38.50	38.20	-5	10,904	-0.05%
2024/08/01	0	0.00	4	39.45	39.45	-4	10,773	-0.04%
2024/07/30	0	0.00	1	39.00	39.50	-1	10,558	-0.01%
2024/07/23	0	0.00	8	39.15	39.50	-8	10,265	-0.08%
2024/07/22	19	39.05	20	38.94	38.95	-1	9,969	-0.01%
2024/07/19	0	0.00	5	38.85	39.00	-5	9,743	-0.05%
2024/07/18	10	39.11	10	38.73	39.20	0	9,635	0.00%
2024/07/17	0	0.00	1	38.10	38.30	-1	9,208	-0.01%
2024/07/16	2	37.80	6	38.00	37.75	-4	9,072	-0.04%
2024/07/15	0	0.00	1	37.95	37.65	-1	9,209	-0.01%
2024/07/05	0	0.00	0	36.90	37.05	0	9,503	0.00%
2024/07/04	0	36.70	0	0.00	36.80	0	9,542	0.00%
2024/07/03	0.1	36.50	1	36.35	36.70	-1	9,763	-0.01%
2024/07/02	1	36.20	0	0.00	36.40	1	9,697	0.01%
2024/07/01	0	0.00	1	36.25	36.45	-1	9,745	-0.01%
2024/06/27	1	36.05	1	36.10	35.95	0	9,814	0.00%
2024/06/26	1	36.35	3.6	36.32	36.05	-2.6	9,964	-0.03%
2024/06/24	0.1	36.55	0	0.00	36.60	0.1	10,006	0.00%
2024/06/20	0	0.00	14	36.81	36.90	-14	9,754	-0.14%
2024/06/19	2	36.78	0	0.00	36.55	2	9,883	0.02%
2024/06/18	0.1	36.85	0	0.00	36.90	0.1	9,944	0.00%
2024/06/17	6	36.73	0	0.00	37.00	6	10,037	0.06%
2024/06/14	1	36.90	0.4	36.85	36.80	0.6	10,100	0.01%
2024/06/13	1	37.40	0	0.00	37.15	1	10,046	0.01%
2024/06/07	4	38.50	0	0.00	38.65	4	10,058	0.04%
2024/06/05	5	37.45	0	0.00	37.50	5	9,939	0.05%
2024/06/04	5	37.95	0	0.00	37.80	5	9,988	0.05%
2024/06/03	0	38.20	5	38.05	38.15	-5	9,999	-0.05%
2024/05/29	0	0.00	5	38.42	38.30	-5	9,969	-0.05%
2024/05/28	2.1	38.22	0.1	38.20	38.15	2	9,928	0.02%
2024/05/23	3	38.67	0	0.00	39.35	3	9,528	0.03%
2024/05/22	8.1	39.21	6	39.28	39.30	2.1	9,230	0.02%
2024/05/20	2	39.93	15.1	39.74	40.05	-13.1	8,250	-0.16%
2024/05/17	0	0.00	2	37.68	37.95	-2	6,952	-0.03%
2024/05/16	0	0.00	2	37.25	37.45	-2	6,734	-0.03%
2024/05/10	0	0.00	1	37.10	37.15	-1	6,706	-0.01%
2024/05/09	0	0.00	5	36.90	36.65	-5	6,672	-0.07%
2024/05/08	2	36.88	0	0.00	37.15	2	6,657	0.03%
2024/05/06	0	37.10	3	37.05	37.15	-3	6,575	-0.05%
2024/05/03	0	37.50	1	37.50	37.30	-1	6,538	-0.01%
2024/04/29	5	36.95	1	37.10	37.25	4	6,371	0.06%
2024/04/26	0	0.00	10	36.65	36.65	-10	6,315	-0.16%
2024/04/25	1	36.65	0	0.00	36.65	1	6,293	0.02%
2024/04/19	0	0.00	1	37.60	37.70	-1	6,156	-0.02%
2024/04/18	58	38.00	61.2	38.38	37.80	-3.2	5,910	-0.05%
2024/04/17	0	0.00	25	37.06	36.95	-25	5,460	-0.46%
2024/04/16	25	36.74	0	0.00	36.70	25	5,459	0.46%
2024/04/15	2	36.85	0	0.00	36.70	2	5,378	0.04%
2024/04/11	1	36.75	5	36.70	36.65	-4	5,268	-0.08%
2024/04/10	1	37.10	0	0.00	37.00	1	5,292	0.02%
2024/04/09	0	0.00	4.3	37.46	37.50	-4.3	5,222	-0.08%
2024/04/08	0	36.30	0	0.00	36.60	0	5,021	0.00%
2024/04/03	8.1	36.64	0	0.00	36.10	8.1	5,001	0.16%
2024/04/01	1	36.40	0	0.00	36.40	1	4,908	0.02%
2024/03/29	0.1	36.60	0	0.00	36.50	0.1	4,878	0.00%
2024/03/27	1.1	36.35	2	36.68	36.65	-1	4,780	-0.02%
2024/03/26	2	36.35	1	36.45	36.45	1	4,921	0.02%
2024/03/25	1.1	36.46	1	36.70	36.70	0.1	5,151	0.00%
2024/03/22	4	37.39	0.1	37.45	37.10	3.9	5,369	0.07%
2024/03/21	2	37.00	0	0.00	37.15	2	5,672	0.04%
2024/03/19	0	0.00	20	36.50	36.30	-20	6,232	-0.32%
2024/03/15	0.6	35.95	3	36.00	36.30	-2.4	6,167	-0.04%
2024/03/14	5	36.32	1	36.35	36.30	4	6,131	0.07%
2024/03/13	0.2	35.62	2	35.50	35.70	-1.9	6,124	-0.03%
2024/03/12	0	0.00	2	36.00	36.20	-2	6,083	-0.03%
2024/03/11	2.1	35.41	0	0.00	35.60	2.1	6,087	0.03%
2024/03/08	11	35.63	0	0.00	35.45	11	6,111	0.18%
2024/03/05	3.1	35.85	0	0.00	36.00	3.1	6,241	0.05%
2024/03/04	12.1	35.95	0	0.00	35.85	12.1	6,250	0.19%
2024/02/27	13	35.80	0	0.00	35.80	13	6,304	0.21%
2024/02/26	5	36.25	0	0.00	36.15	5	6,298	0.08%
2024/02/23	0	0.00	6	36.45	36.20	-6	6,355	-0.09%
2024/02/22	0.1	36.40	0	0.00	36.45	0.1	6,445	0.00%
2024/02/21	2	36.40	0	0.00	36.30	2	6,463	0.03%
2024/02/16	1	36.10	0	0.00	36.30	1	6,801	0.01%
2024/02/05	3.1	36.46	0	0.00	36.35	3.1	6,770	0.05%
2024/01/31	0.5	37.00	0	0.00	37.10	0.5	6,760	0.01%
2024/01/29	0.1	37.33	0	0.00	37.40	0.1	6,774	0.00%
2024/01/26	1	37.30	0	0.00	37.30	1	6,815	0.01%
2024/01/24	1	37.40	0	0.00	37.25	1	6,855	0.01%
2024/01/23	0	0.00	10	36.95	37.00	-10	6,875	-0.15%
2024/01/19	10	36.65	0	0.00	36.60	10	6,889	0.15%
2024/01/17	2	37.03	0	0.00	36.50	2	6,886	0.03%
2024/01/16	1.1	37.06	0	0.00	37.05	1.1	6,790	0.02%
2024/01/10	1.2	37.52	0	0.00	37.50	1.2	6,933	0.02%
2024/01/09	0	0.00	6	38.45	38.30	-6	6,862	-0.09%
2024/01/08	0	0.00	5	38.90	38.95	-5	6,838	-0.07%
2024/01/04	5	38.95	10	39.20	39.10	-5	6,870	-0.07%
2024/01/03	0	39.55	0	0.00	39.25	0	6,890	0.00%
2023/12/29	0	0.00	0	39.45	39.60	0	6,809	0.00%
2023/12/27	1	39.20	5	39.40	39.35	-4	6,814	-0.06%
2023/12/26	0	0.00	5	39.55	39.50	-5	6,754	-0.07%
2023/12/25	0	0.00	1	39.60	39.45	-1	6,760	-0.01%
2023/12/22	0	0.00	22	39.20	39.20	-22	6,693	-0.33%
2023/12/20	44	39.92	6	39.88	39.70	38	6,433	0.59%
2023/12/19	5	39.02	3	39.87	39.70	2	6,198	0.03%
2023/12/18	9.5	39.93	23	39.96	39.75	-13.5	5,956	-0.23%
2023/12/15	15	39.24	23.6	39.37	39.55	-8.6	5,561	-0.15%
2023/12/13	1	38.10	0	0.00	38.00	1	5,071	0.02%
2023/12/12	10	38.40	0	0.00	38.35	10	5,345	0.19%
2023/12/08	3	38.22	2	38.80	38.40	1	5,310	0.02%
2023/12/07	12	38.85	2	39.15	38.80	10	5,187	0.19%
2023/12/06	1	39.15	4	39.15	39.15	-3	5,176	-0.06%
2023/12/05	0	0.00	1	39.05	38.95	-1	5,154	-0.02%
2023/12/04	0.1	38.75	3	39.12	39.25	-2.9	5,231	-0.06%
2023/12/01	5	39.07	5	38.98	38.85	0	5,216	0.00%
2023/11/29	2	38.50	0	0.00	38.50	2	5,235	0.04%
2023/11/28	0	0.00	1	38.70	38.65	-1	5,256	-0.02%
2023/11/27	6	38.13	0	0.00	38.10	6	5,263	0.11%
2023/11/24	1	38.45	0	0.00	38.35	1	5,258	0.02%
2023/11/22	2	38.65	5.8	38.52	38.60	-3.8	5,234	-0.07%
2023/11/21	2	38.50	1	38.50	38.50	1	5,185	0.02%
2023/11/17	3	38.27	0	0.00	38.10	3	5,070	0.06%
2023/11/16	1	38.10	0	0.00	38.15	1	5,020	0.02%
2023/11/13	0	0.00	1	36.80	36.60	-1	4,976	-0.02%
2023/11/10	5	37.00	0	0.00	37.00	5	5,138	0.10%
2023/11/09	2	37.45	0	0.00	37.30	2	5,274	0.04%
2023/11/07	0	0.00	1	37.00	37.30	-1	5,589	-0.02%
2023/11/06	1	37.35	4.8	37.20	37.15	-3.8	5,629	-0.07%
2023/11/03	0	37.10	0	0.00	37.30	0	5,708	0.00%
2023/10/27	0	0.00	10	36.65	36.70	-10	6,120	-0.16%
2023/10/18	0	0.00	1	37.30	36.65	-1	8,901	-0.01%
2023/10/16	0	0.00	4	37.39	37.35	-4	9,295	-0.04%
2023/10/13	0	0.00	5.2	37.48	37.50	-5.2	9,418	-0.06%
2023/10/12	0	0.00	1	37.40	37.40	-1	9,474	-0.01%
2023/10/11	0	0.00	5	37.19	37.35	-5	9,524	-0.05%
2023/10/05	0.8	36.65	1	36.85	36.65	-0.2	9,569	0.00%
2023/10/04	0	36.10	0	0.00	36.45	0	9,591	0.00%
2023/10/03	1.1	36.36	0	0.00	36.15	1.1	9,588	0.01%
2023/10/02	2.2	36.75	0	0.00	36.65	2.2	9,602	0.02%
2023/09/28	3	36.85	3	36.85	36.85	0	9,642	0.00%
2023/09/27	13	36.99	0	0.00	36.95	13	9,641	0.13%
2023/09/26	3	37.57	0	0.00	37.45	3	9,665	0.03%
2023/09/25	2	37.95	1	37.95	38.00	1	9,676	0.01%
2023/09/22	3	37.97	1	37.90	38.15	2	9,667	0.02%
2023/09/21	4	38.06	0	0.00	37.95	4	9,652	0.04%
2023/09/20	4	38.44	5.2	38.59	38.40	-1.2	9,623	-0.01%
2023/09/19	5	38.59	11	38.44	38.40	-6	9,625	-0.06%
2023/09/18	13	38.65	6	38.85	38.70	7	9,616	0.07%
2023/09/15	1	38.50	6	38.13	38.50	-5	9,394	-0.05%
2023/09/14	0	0.00	1	36.70	36.75	-1	9,158	-0.01%
2023/09/13	0	0.00	0.2	36.20	36.40	-0.2	9,235	0.00%
2023/09/12	3.1	36.10	0	0.00	36.20	3.1	9,426	0.03%
2023/09/11	4	36.08	3	36.10	36.05	1	9,635	0.01%
2023/09/08	7.3	35.91	4	35.95	36.10	3.3	9,678	0.03%
2023/09/07	9	35.86	1	36.15	35.75	8	9,781	0.08%
2023/09/06	2	36.55	0	0.00	36.45	2	9,722	0.02%
2023/09/05	0	0.00	0.2	37.10	37.25	-0.2	9,727	0.00%
2023/09/04	0.1	36.45	0	36.95	37.20	0	9,828	0.00%
2023/08/31	3	36.37	0	37.00	36.30	3	9,783	0.03%
2023/08/30	1	35.80	3	36.03	36.25	-2	10,015	-0.02%
2023/08/29	1	35.70	0	0.00	35.75	1	10,067	0.01%
2023/08/28	2	35.88	0	0.00	35.90	2	10,061	0.02%
2023/08/25	0	0.00	2	36.13	35.90	-2	10,129	-0.02%
2023/08/23	1	36.00	0	0.00	35.95	1	10,120	0.01%
2023/08/22	1.1	35.95	2	36.00	35.90	-1	10,143	-0.01%
2023/08/18	7	37.06	8	37.16	37.00	-1	10,110	-0.01%
2023/08/17	3	35.60	4	36.35	36.45	-1	10,050	-0.01%
2023/08/16	7	36.18	1	36.45	36.30	6	10,040	0.06%
2023/08/15	13	37.20	1	37.25	37.00	12	9,926	0.12%
2023/08/14	10.1	37.35	4	38.08	37.75	6.1	9,799	0.06%
2023/08/11	2	39.35	3	39.22	39.45	-1	9,620	-0.01%
2023/08/10	2	39.53	2	39.63	39.80	0	9,544	0.00%
2023/08/09	2	39.98	0.9	40.30	40.05	1.1	9,515	0.01%
2023/08/08	0	0.00	2.4	40.17	40.40	-2.4	9,482	-0.03%
2023/08/07	4	40.10	0.2	40.28	40.50	3.8	9,485	0.04%
2023/08/04	1.1	39.92	0.4	40.75	40.45	0.7	9,448	0.01%
2023/08/02	1.7	40.13	3	40.30	40.15	-1.3	9,483	-0.01%
2023/08/01	2	39.43	2	39.45	39.40	0	9,383	0.00%
2023/07/31	3	39.28	51	39.16	39.50	-48	9,346	-0.51%
2023/07/28	16.1	39.91	2	40.08	39.95	14.1	9,096	0.16%
2023/07/27	8	49.38	13.5	49.41	49.90	-5.5	8,302	-0.07%
2023/07/26	5	48.96	2	49.03	48.90	3	7,702	0.04%
2023/07/25	5	48.95	0.1	49.00	48.95	4.9	7,395	0.07%
2023/07/24	1	48.70	40	48.60	48.80	-39	7,187	-0.54%
2023/07/21	40.1	49.28	0	0.00	48.70	40.1	7,075	0.57%
2023/07/20	3.2	47.81	11	49.28	49.45	-7.8	6,883	-0.11%
2023/07/19	2	47.75	0	0.00	47.80	2	6,469	0.03%
2023/07/18	11	47.68	0	0.00	47.95	11	6,483	0.17%
2023/07/13	2	47.50	5	47.55	47.45	-3	6,444	-0.05%
2023/07/12	2	47.05	1	47.10	47.00	1	6,470	0.02%
2023/07/11	4	47.15	0	0.00	47.20	4	6,483	0.06%
2023/07/07	0	0.00	3	47.05	47.15	-3	6,701	-0.04%
2023/07/06	4	47.55	0	0.00	47.50	4	6,724	0.06%
2023/07/03	12	48.05	0	0.00	47.95	12	6,792	0.18%
2023/06/29	2	47.45	0	0.00	47.35	2	6,857	0.03%
2023/06/28	3	47.57	0	0.00	47.55	3	6,852	0.04%
2023/06/21	0	0.00	6	47.25	47.30	-6	6,845	-0.09%
2023/06/16	6	48.49	0	0.00	48.35	6	6,840	0.09%
2023/06/15	0	0.00	2	47.85	47.95	-2	6,728	-0.03%
2023/06/14	1	46.85	1	47.10	47.00	0	6,682	0.00%
2023/06/13	3	46.32	3	46.78	46.40	0	6,970	0.00%
2023/06/12	0	0.00	2	47.10	46.95	-2	7,263	-0.03%
2023/06/09	0	0.00	1	46.80	47.40	-1	8,323	-0.01%
2023/06/08	0	0.00	5	47.25	47.25	-5	8,588	-0.06%
2023/06/07	4	46.98	30	47.13	47.00	-26	8,554	-0.30%
2023/06/06	0	0.00	2	46.88	46.90	-2	8,634	-0.02%
2023/06/05	1	47.35	9	46.99	46.90	-8	8,690	-0.09%
2023/06/02	0	0.00	8	45.59	45.70	-8	8,633	-0.09%
2023/06/01	1	45.25	0	0.00	45.45	1	8,797	0.01%
2023/05/30	1	45.25	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	2	45.30	45.25	-2	8,852	-0.02%
2023/05/25	2	45.20	0	0.00	45.20	2	8,903	0.02%
2023/05/24	1	45.40	0	0.00	45.60	1	8,931	0.01%
2023/05/23	5	45.50	0	0.00	45.40	5	8,963	0.06%
2023/05/22	1	45.40	0.1	45.50	45.50	0.9	8,960	0.01%
2023/05/18	0	0.00	2	44.80	44.85	-2	8,996	-0.02%
2023/05/16	0	0.00	0.1	44.10	44.70	-0.1	9,368	0.00%
2023/05/12	0	0.00	10	44.60	43.90	-10	9,421	-0.11%
2023/05/11	0	0.00	10	44.60	44.35	-10	9,425	-0.11%
2023/05/09	7	44.50	0	0.00	44.45	7	9,511	0.07%
2023/05/08	0	0.00	2	45.50	45.45	-2	9,438	-0.02%
2023/05/05	2	44.85	0	0.00	45.00	2	9,411	0.02%
2023/05/03	11	44.60	0	0.00	44.55	11	9,806	0.11%
2023/05/02	0	0.00	3	44.60	44.85	-3	9,999	-0.03%
2023/04/28	0	0.00	5	44.18	44.45	-5	10,123	-0.05%
2023/04/27	0	0.00	1	43.85	43.85	-1	10,157	-0.01%
2023/04/26	1	43.00	15.4	43.06	43.25	-14.4	10,176	-0.14%
2023/04/25	6	43.54	5	43.70	43.40	1	10,141	0.01%
2023/04/21	2	44.65	11	44.75	44.20	-9	10,201	-0.09%
2023/04/20	6	44.84	11	44.91	44.85	-5	10,184	-0.05%
2023/04/19	0	0.00	3	45.33	45.05	-3	10,215	-0.03%
2023/04/18	5	45.45	5	45.45	45.35	0	10,145	0.00%
2023/04/17	5.8	45.52	0	0.00	45.70	5.8	10,104	0.06%
2023/04/13	14	45.56	0.1	45.50	45.45	13.9	10,047	0.14%
2023/04/11	7	44.86	0	0.00	44.80	7	9,940	0.07%
2023/04/07	0	0.00	2	44.88	44.85	-2	9,949	-0.02%
2023/04/06	7.1	45.00	0	0.00	44.85	7.1	10,057	0.07%
2023/03/31	6	45.58	0	0.00	45.50	6	10,114	0.06%
2023/03/29	0	0.00	1	45.35	45.40	-1	11,252	-0.01%
2023/03/28	0	0.00	15	45.36	45.35	-15	11,750	-0.13%
2023/03/27	5.1	45.60	1.2	45.43	45.50	3.9	12,350	0.03%
2023/03/24	1	45.25	0	45.40	45.15	1	12,834	0.01%
2023/03/23	0	0.00	4.1	45.26	45.25	-4.1	13,167	-0.03%
2023/03/22	4	45.50	0	0.00	45.50	4	13,439	0.03%
2023/03/21	0	0.00	2	45.30	45.30	-2	13,955	-0.01%
2023/03/20	11	45.29	0	0.00	45.20	11	14,144	0.08%
2023/03/17	0.1	45.15	0	0.00	45.45	0.1	14,211	0.00%
2023/03/16	29	44.96	7	44.75	44.50	22	14,219	0.15%
2023/03/15	3	46.57	4	46.10	45.80	-1	14,140	-0.01%
2023/03/14	63	46.74	14	46.85	46.55	49	14,124	0.35%
2023/03/13	5	45.05	5.7	44.96	45.35	-0.7	13,791	-0.01%
2023/03/10	0	0.00	1	44.60	44.40	-1	13,477	-0.01%
2023/03/09	0	0.00	2	44.80	44.70	-2	13,485	-0.01%
2023/03/08	0	0.00	4	45.05	45.10	-4	13,415	-0.03%
2023/03/07	0	0.00	5	45.05	45.00	-5	13,319	-0.04%
2023/03/06	4	44.55	16	44.41	44.50	-12	13,125	-0.09%
2023/03/02	1	43.15	0	0.00	43.40	1	13,007	0.01%
2023/03/01	1	43.10	0	0.00	43.10	1	13,041	0.01%
2023/02/24	0	0.00	1	43.45	43.50	-1	13,046	-0.01%
2023/02/23	0	0.00	27	43.64	43.60	-27	13,118	-0.21%
2023/02/22	2	43.05	2	43.20	43.20	0	13,291	0.00%
2023/02/21	2	43.40	2.7	43.38	43.45	-0.7	13,412	-0.01%
2023/02/20	6	43.48	10	43.34	43.50	-4	13,750	-0.03%
2023/02/17	14	42.72	3	42.70	42.80	11	14,206	0.08%
2023/02/16	6	43.08	0	0.00	43.10	6	14,818	0.04%
2023/02/15	14	43.47	0	0.00	42.90	14	14,935	0.09%
2023/02/14	5	43.93	0	0.00	43.95	5	14,645	0.03%
2023/02/13	0	0.00	3	44.12	44.15	-3	14,664	-0.02%
2023/02/10	0	0.00	2	44.13	43.80	-2	14,750	-0.01%
2023/02/09	0	0.00	1	44.40	44.40	-1	14,925	-0.01%
2023/02/08	2	44.20	0	0.00	44.20	2	14,944	0.01%
2023/02/06	0.1	44.20	4	43.83	43.95	-3.9	14,902	-0.03%
2023/02/03	4.9	44.28	0	0.00	44.20	4.9	14,902	0.03%
2023/02/02	7	44.67	0	0.00	44.95	7	14,847	0.05%
2023/02/01	9	44.16	8	44.60	44.90	1	14,751	0.01%
2023/01/31	7	44.41	8	44.74	44.80	-1	14,533	-0.01%
2023/01/30	0	0.00	11	44.21	44.30	-11	14,397	-0.08%
2023/01/17	0	0.00	1	43.50	43.50	-1	14,281	-0.01%
2023/01/16	2	43.10	1	43.20	43.00	1	14,298	0.01%
2023/01/13	2	43.15	0	0.00	43.00	2	14,313	0.01%
2023/01/10	0	0.00	0	43.00	42.90	0	14,346	0.00%
2023/01/09	1	42.55	0	0.00	42.75	1	14,339	0.01%
2023/01/05	0.1	42.70	0	0.00	42.25	0.1	14,714	0.00%
2023/01/03	1	42.50	0	0.00	42.60	1	14,803	0.01%
2022/12/30	1	42.15	1	42.30	42.40	0	14,786	0.00%
2022/12/28	0	0.00	5.1	42.30	41.65	-5.1	14,922	-0.03%
2022/12/27	1	42.15	0	0.00	42.25	1	15,021	0.01%
2022/12/26	0.1	42.95	0	0.00	42.10	0.1	15,103	0.00%
2022/12/23	0	0.00	1	42.80	43.15	-1	15,177	-0.01%
2022/12/22	1	42.85	0	0.00	44.00	1	15,033	0.01%
2022/12/21	10	42.82	9	42.79	43.00	1	14,606	0.01%
2022/12/20	3	42.27	6	41.83	41.50	-3	14,020	-0.02%
2022/12/19	2	42.55	4	42.59	42.00	-2	13,648	-0.01%
2022/12/16	3	44.10	0	0.00	43.55	3	13,086	0.02%
2022/12/15	5	44.98	34	45.04	44.75	-29	12,606	-0.23%
2022/12/14	0	0.00	6	43.96	44.20	-6	12,315	-0.05%
2022/12/13	16	44.27	27	43.95	43.60	-11	12,024	-0.09%
2022/12/12	10	42.24	8	42.39	42.45	2	11,484	0.02%
2022/12/09	0	0.00	2	43.35	43.15	-2	11,255	-0.02%
2022/12/08	6	43.27	0	0.00	43.20	6	11,166	0.05%
2022/12/07	0	0.00	10	43.35	43.10	-10	11,063	-0.09%
2022/12/06	9	43.15	9	43.28	42.80	0	10,897	0.00%
2022/12/05	2	43.30	8.1	42.54	43.30	-6.1	10,634	-0.06%
2022/12/02	4	40.85	0	0.00	40.50	4	9,993	0.04%
2022/12/01	30	40.65	20	40.95	40.50	10	10,017	0.10%
2022/11/30	6.2	40.31	0	0.00	40.25	6.2	9,943	0.06%
2022/11/29	0	0.00	10	39.85	40.15	-10	9,927	-0.10%
2022/11/28	1	39.50	0	0.00	39.55	1	9,958	0.01%
2022/11/25	0.1	40.05	6	40.18	40.00	-5.9	10,050	-0.06%
2022/11/24	20	39.88	0	0.00	40.05	20	10,023	0.20%
2022/11/23	12	39.89	1.1	39.86	39.85	10.9	10,015	0.11%
2022/11/22	22	39.70	1	39.85	39.80	21	10,063	0.21%
2022/11/18	5	40.27	1	39.90	39.90	4	10,079	0.04%
2022/11/16	15	41.15	2	40.85	40.85	13	9,873	0.13%
2022/11/15	1	41.55	8	41.53	41.30	-7	9,570	-0.07%
2022/11/14	2.1	40.46	25	40.57	40.80	-22.9	9,242	-0.25%
2022/11/11	6	39.98	1	39.95	39.25	5	9,020	0.06%
2022/11/10	4	39.34	0	0.00	39.35	4	9,116	0.04%
2022/11/09	0	0.00	3	39.85	39.60	-3	9,324	-0.03%
2022/11/08	0	0.00	10	39.30	39.45	-10	9,820	-0.10%
2022/11/07	1	38.95	5	39.08	39.40	-4	10,501	-0.04%
2022/11/04	2	37.35	0	0.00	37.45	2	10,317	0.02%
2022/11/03	2	37.55	0	0.00	37.70	2	10,263	0.02%
2022/11/01	4	37.39	0	0.00	37.60	4	10,259	0.04%
2022/10/31	5	37.69	3	37.72	37.75	2	10,240	0.02%
2022/10/25	0.1	38.60	2	38.58	38.75	-1.9	10,655	-0.02%
2022/10/24	0	0.00	1	38.75	38.70	-1	10,661	-0.01%
2022/10/21	0	0.00	1	38.85	38.45	-1	10,610	-0.01%
2022/10/20	3	37.92	2	38.30	38.65	1	10,581	0.01%
2022/10/19	1	38.75	0	0.00	38.15	1	10,544	0.01%
2022/10/18	0	0.00	1	38.85	38.90	-1	10,689	-0.01%
2022/10/13	0	0.00	1	38.80	37.20	-1	10,777	-0.01%
2022/10/07	1	39.05	2	39.05	39.20	-1	10,890	-0.01%
2022/10/06	2	38.90	2	39.20	39.20	0	10,921	0.00%
2022/10/05	9.1	39.51	1.1	39.61	39.20	8	10,898	0.07%
2022/10/04	15	39.15	20.3	39.03	39.30	-5.3	10,783	-0.05%
2022/10/03	0	0.00	1	37.85	38.10	-1	10,661	-0.01%
2022/09/30	2	36.90	1	37.50	37.80	1	10,679	0.01%
2022/09/29	1	36.05	0.4	36.00	35.90	0.6	10,539	0.01%
2022/09/28	0	0.00	1	36.45	35.25	-1	10,558	-0.01%
2022/09/27	3.3	36.94	0	0.00	37.10	3.3	10,453	0.03%
2022/09/26	0.1	38.25	0	0.00	37.20	0.1	10,454	0.00%
2022/09/23	1	39.20	6	39.21	39.00	-5	10,523	-0.05%
2022/09/22	5	38.77	12	38.45	39.00	-7	10,588	-0.07%
2022/09/21	7	39.31	7	39.35	38.85	0	10,574	0.00%
2022/09/19	0	0.00	6	39.10	39.00	-6	10,591	-0.06%
2022/09/16	5	39.00	6	39.23	39.00	-1	10,671	-0.01%
2022/09/15	2.1	39.50	2	39.50	39.60	0.1	10,794	0.00%
2022/09/13	0	0.00	2	39.95	40.00	-2	11,066	-0.02%
2022/09/12	20	39.93	0	0.00	39.85	20	11,356	0.18%
2022/09/06	0	0.00	6	37.75	37.80	-6	11,585	-0.05%
2022/09/05	0	0.00	3	38.03	37.85	-3	11,855	-0.03%
2022/09/02	5	38.85	19	38.15	38.05	-14	12,013	-0.12%
2022/09/01	1	38.85	19	38.91	38.65	-18	11,982	-0.15%
2022/08/31	2	39.45	0	0.00	39.55	2	11,877	0.02%
2022/08/29	5.6	39.38	3.1	39.31	39.40	2.5	11,903	0.02%
2022/08/26	2	40.65	6	40.53	40.45	-4	11,929	-0.03%
2022/08/25	1	40.25	3	40.55	40.35	-2	11,897	-0.02%
2022/08/24	7	40.42	6	40.17	40.15	1	11,867	0.01%
2022/08/23	1	39.70	0	0.00	39.85	1	11,826	0.01%
2022/08/22	4	40.05	18	40.16	40.15	-14	11,853	-0.12%
2022/08/19	7	40.69	0	0.00	40.65	7	11,942	0.06%
2022/08/18	0	0.00	8	40.61	40.65	-8	11,930	-0.07%
2022/08/17	5	39.88	0	0.00	39.55	5	11,527	0.04%
2022/08/16	57	39.37	35	39.27	39.20	22	11,415	0.19%
2022/08/15	36	39.33	9	39.98	39.90	27	11,331	0.24%
2022/08/12	5	38.38	14	38.24	39.15	-9	10,931	-0.08%
2022/08/11	0	0.00	5	35.60	35.70	-5	10,485	-0.05%
2022/08/10	4.3	35.18	4	35.26	35.20	0.3	10,598	0.00%
2022/08/09	0	0.00	2	34.85	35.15	-2	10,671	-0.02%
2022/08/08	0	0.00	2	34.93	35.40	-2	10,751	-0.02%
2022/08/05	11	34.83	2	34.90	34.90	9	10,838	0.08%
2022/08/03	1	34.50	0.1	34.55	34.50	0.9	11,353	0.01%
2022/08/02	1	35.30	0	0.00	35.10	1	11,533	0.01%
2022/08/01	1.3	36.23	0	0.00	36.20	1.3	11,541	0.01%
2022/07/29	1	34.90	6	34.75	34.90	-5	11,473	-0.04%
2022/07/28	0	0.00	8	34.95	34.90	-8	11,664	-0.07%
2022/07/26	11	35.09	18	35.04	35.10	-7	12,006	-0.06%
2022/07/25	0	0.00	0.1	36.20	36.00	-0.1	12,154	0.00%
2022/07/22	0.7	35.00	0	0.00	34.90	0.7	12,173	0.01%
2022/07/21	14	34.69	0	0.00	35.05	14	12,496	0.11%
2022/07/20	0	0.00	4	34.80	34.85	-4	13,085	-0.03%
2022/07/19	5	35.60	1	36.25	36.05	4	13,222	0.03%
2022/07/14	5	34.20	6	34.05	34.35	-1	14,020	-0.01%
2022/07/13	1	34.55	1	34.25	33.80	0	14,450	0.00%
2022/07/08	0	0.00	5	35.20	35.20	-5	17,518	-0.03%
2022/07/06	1	33.30	0	0.00	33.20	1	18,262	0.01%
2022/07/01	1	34.20	4	33.10	33.10	-3	19,182	-0.02%
2022/06/30	6	34.50	0	0.00	33.85	6	19,088	0.03%
2022/06/27	6	35.60	0	0.00	36.25	6	19,247	0.03%
2022/06/24	2	34.98	2	35.28	35.00	0	19,434	0.00%
2022/06/23	0	0.00	2	35.35	34.90	-2	19,826	-0.01%
2022/06/22	1	36.55	2	35.50	35.30	-1	19,939	-0.01%
2022/06/21	0	0.00	3	36.62	37.10	-3	20,052	-0.01%
2022/06/20	12	36.88	0	0.00	35.40	12	20,063	0.06%
2022/06/17	3	38.05	0	0.00	38.05	3	20,080	0.01%
2022/06/16	4	39.10	1	40.50	38.55	3	20,302	0.01%
2022/06/15	3	40.25	7	40.44	40.05	-4	20,177	-0.02%
2022/06/14	7	40.16	4	40.05	40.10	3	20,186	0.01%
2022/06/13	4	41.84	0	0.00	41.55	4	20,189	0.02%
2022/06/10	4	42.96	3	42.95	43.05	1	20,320	0.00%
2022/06/09	1	43.45	3	43.50	43.50	-2	20,501	-0.01%
2022/06/08	1	43.95	1	43.85	43.65	0	20,746	0.00%
2022/06/07	1.4	43.41	0	0.00	43.60	1.4	21,127	0.01%
2022/06/06	1	43.50	12	43.48	43.50	-11	21,937	-0.05%
2022/06/02	4	43.14	0	0.00	43.05	4	23,276	0.02%
2022/06/01	6	43.35	0	0.00	43.50	6	24,187	0.02%
2022/05/31	3	43.43	0	0.00	43.40	3	24,685	0.01%
2022/05/30	0.2	43.85	4	43.91	43.95	-3.9	25,052	-0.02%
2022/05/27	12	43.16	8	43.25	43.30	4	25,972	0.02%
2022/05/25	2	43.55	0	0.00	44.00	2	28,106	0.01%
2022/05/24	5	44.75	25	44.29	44.10	-20	28,713	-0.07%
2022/05/23	22.1	44.18	14	44.50	44.75	8.1	29,280	0.03%
2022/05/20	8	43.47	24	43.78	44.00	-16	30,567	-0.05%
2022/05/19	25	42.59	13	42.52	42.80	12	32,307	0.04%
2022/05/18	0	0.00	2	43.80	44.35	-2	32,193	-0.01%
2022/05/17	0	0.00	1	44.05	43.40	-1	32,340	0.00%
2022/05/13	3	43.80	2	44.00	44.05	1	32,778	0.00%
2022/05/12	40	44.05	43	44.10	43.20	-3	32,971	-0.01%
2022/05/11	10	44.24	10	44.52	44.20	0	33,247	0.00%
2022/05/10	4.1	42.43	3	42.90	43.25	1.1	33,356	0.00%
2022/05/09	0.5	44.00	0	0.00	43.70	0.5	33,675	0.00%
2022/05/06	6.2	44.71	0	0.00	45.00	6.2	33,997	0.02%
2022/05/05	0	0.00	5	45.62	45.90	-5	34,340	-0.01%
2022/05/04	6	44.47	0	0.00	44.25	6	34,184	0.02%
2022/05/03	2.1	43.96	1	44.60	44.80	1.1	34,135	0.00%
2022/04/29	7	44.46	17	44.62	44.40	-10	34,173	-0.03%
2022/04/28	3	44.62	0	0.00	44.40	3	34,662	0.01%
2022/04/27	5.2	44.52	6	44.78	44.40	-0.9	34,657	0.00%
2022/04/26	12	46.81	22	47.42	46.20	-10	34,331	-0.03%
2022/04/25	29	49.04	7	48.46	48.50	22	33,674	0.07%
2022/04/22	26.1	50.42	18	50.21	50.20	8.1	33,346	0.02%
2022/04/21	13.2	50.99	17	51.59	50.60	-3.8	33,109	-0.01%
2022/04/20	15	52.69	9	52.37	52.20	6	32,891	0.02%
2022/04/19	7	53.39	21	53.84	53.90	-14	32,581	-0.04%
2022/04/18	26.1	53.39	6	53.40	53.00	20.1	32,184	0.06%
2022/04/15	10	55.41	78	55.43	55.00	-68	31,634	-0.21%
2022/04/14	13	54.08	17	53.86	54.00	-4	30,359	-0.01%
2022/04/13	31	52.70	9	52.64	53.00	22	29,278	0.08%
2022/04/12	10.1	51.78	29	51.74	51.70	-19	28,859	-0.07%
2022/04/11	16	51.61	66	51.40	51.70	-50	28,640	-0.17%
2022/04/08	4	49.15	43	50.62	51.00	-39	28,184	-0.14%
2022/04/07	25	49.68	5	48.75	48.75	20	27,881	0.07%
2022/04/06	5	49.15	6	49.71	49.80	-1	27,734	0.00%
2022/04/01	4	48.58	11	49.15	49.50	-7	27,704	-0.03%
2022/03/31	15	49.28	3	49.60	49.00	12	27,783	0.04%
2022/03/30	11	49.05	2	49.03	49.35	9	27,849	0.03%
2022/03/29	4	49.03	3.2	49.06	49.00	0.8	27,771	0.00%
2022/03/28	19	49.70	3	49.75	49.95	16	27,694	0.06%
2022/03/25	5	51.86	7	52.09	52.20	-2	27,615	-0.01%
2022/03/24	10	51.74	11	51.83	51.70	-1	27,879	0.00%
2022/03/23	0	0.00	1	51.20	51.20	-1	28,176	0.00%
2022/03/22	6.1	50.89	5	51.20	50.90	1.1	28,074	0.00%
2022/03/21	6	50.55	1	50.60	50.20	5	27,802	0.02%
2022/03/18	3	49.40	5	49.55	49.40	-2	27,719	-0.01%
2022/03/17	6	49.08	1	49.10	49.05	5	28,002	0.02%
2022/03/16	4	48.66	1.1	49.10	48.65	2.9	28,087	0.01%
2022/03/15	3	48.70	0	0.00	48.40	3	27,987	0.01%
2022/03/14	4	49.56	8	49.98	50.30	-4	28,451	-0.01%
2022/03/11	1	50.20	0	0.00	49.90	1	28,866	0.00%
2022/03/10	20	49.42	21	49.45	49.75	-1	28,819	0.00%
2022/03/09	90	49.55	52	49.72	49.45	38	28,546	0.13%
2022/03/08	7.1	51.36	11	51.55	50.10	-3.9	27,909	-0.01%
2022/03/07	28.2	52.91	21	52.93	52.70	7.2	26,610	0.03%
2022/03/04	15	53.54	13.5	53.77	53.30	1.5	25,975	0.01%
2022/03/03	6.1	53.40	0.4	53.30	53.70	5.7	25,921	0.02%
2022/03/02	17.1	53.89	16.2	53.84	53.30	0.9	26,163	0.00%
2022/03/01	14.6	54.21	9	54.97	53.10	5.6	25,806	0.02%
2022/02/25	61	52.25	59	51.34	52.40	2	25,171	0.01%
2022/02/24	17	50.84	11.2	51.20	50.00	5.8	24,996	0.02%
2022/02/23	11	52.35	5	52.18	52.20	6	24,477	0.02%
2022/02/22	21	52.59	19	52.44	51.50	2	24,043	0.01%
2022/02/21	5	51.20	20.1	52.89	53.00	-15.1	22,923	-0.07%
2022/02/18	9	48.99	10	49.19	49.35	-1	21,290	0.00%
2022/02/17	3	48.53	15	48.52	48.70	-12	21,620	-0.06%
2022/02/16	13	48.98	8	49.11	48.60	5	21,735	0.02%
2022/02/15	13	49.20	34.3	49.24	48.85	-21.3	22,306	-0.10%
2022/02/14	27	48.81	71.2	48.54	49.00	-44.2	23,658	-0.19%
2022/02/11	5	48.93	11	49.26	49.00	-6	23,657	-0.03%
2022/02/10	14	49.08	5.3	49.26	49.05	8.7	24,768	0.04%
2022/02/09	54	48.85	37.1	48.92	48.50	16.9	26,164	0.06%
2022/02/08	0	0.00	3	48.10	48.05	-3	25,747	-0.01%
2022/02/07	5	46.69	30.8	46.08	47.50	-25.8	25,531	-0.10%
2022/01/26	7	44.09	3	44.03	44.10	4	25,252	0.02%
2022/01/25	6.3	44.47	2	44.45	44.20	4.3	25,659	0.02%
2022/01/24	6	44.60	6	44.93	44.70	0	26,549	0.00%
2022/01/21	7	45.69	9	45.77	45.55	-2	26,751	-0.01%
2022/01/20	2	45.10	0	0.00	45.45	2	26,341	0.01%
2022/01/19	2	43.95	0	0.00	43.70	2	26,647	0.01%
2022/01/18	8	44.52	0	0.00	44.35	8	26,715	0.03%
2022/01/17	5	44.00	15	43.90	44.20	-10	26,777	-0.04%
2022/01/14	2	44.35	0	0.00	44.25	2	27,100	0.01%
2022/01/13	17	45.25	2	45.40	45.15	15	27,489	0.05%
2022/01/12	0	0.00	6	44.98	44.55	-6	27,455	-0.02%
2022/01/11	2	43.83	5	44.18	44.10	-3	27,513	-0.01%
2022/01/10	3.3	44.25	2	44.60	44.05	1.3	27,959	0.00%
2022/01/07	17	45.15	13	45.15	44.60	4	28,085	0.01%
2022/01/05	2	45.23	0	0.00	45.05	2	28,627	0.01%
2022/01/04	6	45.28	0	0.00	45.30	6	28,811	0.02%
2022/01/03	2	45.78	7	45.82	45.80	-5	28,948	-0.02%
2021/12/30	3	46.27	20	46.20	46.25	-17	29,092	-0.06%
2021/12/29	2	46.35	0	0.00	46.35	2	29,190	0.01%
2021/12/28	1	46.30	0	0.00	46.35	1	29,352	0.00%
2021/12/27	53	46.20	5	46.60	46.15	48	29,712	0.16%
2021/12/24	3	46.97	6	47.01	46.80	-3	29,868	-0.01%
2021/12/23	3	47.42	1	47.45	47.35	2	29,994	0.01%
2021/12/22	2	47.65	3	47.57	47.45	-1	30,262	0.00%
2021/12/21	27	48.05	11	47.90	47.90	16	30,252	0.05%
2021/12/20	23	48.61	31	48.59	48.75	-8	30,013	-0.03%
2021/12/17	25	48.02	13	48.11	47.65	12	29,641	0.04%
2021/12/16	0	0.00	1	47.30	47.10	-1	29,247	0.00%
2021/12/15	5	47.03	4	47.05	47.00	1	29,461	0.00%
2021/12/14	3	47.10	24	47.05	46.70	-21	29,633	-0.07%
2021/12/13	0	0.00	1	48.00	47.90	-1	29,623	0.00%
2021/12/10	3	47.55	0	0.00	47.00	3	29,509	0.01%
2021/12/09	0	0.00	1	47.80	47.30	-1	29,827	0.00%
2021/12/08	22	48.82	23	47.71	47.60	-1	30,311	0.00%
2021/12/07	23	47.34	64.1	47.23	47.95	-41.1	29,991	-0.14%
2021/12/06	34	46.46	37	46.46	46.20	-3	29,525	-0.01%
2021/12/03	18	46.34	1	47.00	46.20	17	29,605	0.06%
2021/12/02	2	46.05	2	46.28	46.30	0	29,860	0.00%
2021/12/01	0	0.00	3	46.55	46.20	-3	29,959	-0.01%
2021/11/30	4	46.08	6	46.09	46.05	-2	30,063	-0.01%
2021/11/29	19.1	46.07	3	46.32	46.20	16.1	30,010	0.05%
2021/11/26	39	47.82	15.3	47.92	47.75	23.7	30,027	0.08%
2021/11/25	12	47.83	3	47.67	47.65	9	29,704	0.03%
2021/11/24	16	47.14	19	47.26	47.05	-3	29,565	-0.01%
2021/11/23	10	45.30	16	45.78	45.65	-6	29,073	-0.02%
2021/11/22	7	44.31	0	0.00	44.65	7	29,884	0.02%
2021/11/19	11	44.04	7	44.32	43.70	4	30,030	0.01%
2021/11/18	9	44.66	3	44.78	44.55	6	30,294	0.02%
2021/11/17	7	45.36	8	45.46	45.05	-1	30,370	0.00%
2021/11/16	14	46.20	22	46.41	45.45	-8	30,546	-0.03%
2021/11/15	31	46.95	26	46.85	46.75	5	30,484	0.02%
2021/11/12	71	49.17	37	48.47	48.30	34	31,117	0.11%
2021/11/11	15	49.50	55	48.96	49.40	-40	31,100	-0.13%
2021/11/10	2	46.55	3	46.65	46.75	-1	30,032	0.00%
2021/11/09	46	47.27	28	47.71	46.90	18	30,377	0.06%
2021/11/08	30	44.77	79.9	45.89	46.35	-49.9	29,604	-0.17%
2021/11/05	5	42.12	16.1	42.21	42.15	-11.1	28,942	-0.04%
2021/11/04	10	42.55	19	42.05	42.55	-9	29,010	-0.03%
2021/11/03	8	41.41	13.3	41.18	41.75	-5.3	29,328	-0.02%
2021/11/02	21	40.86	7	40.86	40.30	14	29,348	0.05%
2021/11/01	33.1	41.21	13	41.18	41.10	20.1	29,188	0.07%
2021/10/29	15.6	44.04	11	44.04	44.15	4.6	28,525	0.02%
2021/10/28	1.6	45.06	28	44.97	44.95	-26.4	28,490	-0.09%
2021/10/27	1	45.05	21	45.08	45.10	-20	28,676	-0.07%
2021/10/26	1	45.95	10	45.50	45.15	-9	28,861	-0.03%
2021/10/22	28	45.39	12	45.08	45.05	16	30,261	0.05%
2021/10/21	1	46.50	20	46.37	46.30	-19	30,821	-0.06%
2021/10/20	0	0.00	5	44.52	44.55	-5	31,203	-0.02%
2021/10/19	2	44.50	4	44.43	44.50	-2	31,961	-0.01%
2021/10/18	22	46.02	12	45.38	45.00	10	33,279	0.03%
2021/10/15	20	45.10	20	44.90	44.90	0	34,479	0.00%
2021/10/13	0	0.00	5	44.65	44.60	-5	38,464	-0.01%
2021/10/12	6	44.72	12	44.73	44.60	-6	39,356	-0.02%
2021/10/08	1	44.40	10	44.54	44.55	-9	40,508	-0.02%
2021/10/07	10	44.54	1	44.45	44.65	9	41,538	0.02%
2021/10/06	2	44.30	2	44.45	44.45	0	43,305	0.00%
2021/10/05	0	0.00	3	44.25	44.90	-3	45,729	-0.01%
2021/10/04	5	44.50	1	44.50	44.20	4	46,599	0.01%
2021/10/01	16	45.05	15	45.00	45.10	1	47,959	0.00%
2021/09/30	6	45.60	12	45.79	45.85	-6	49,915	-0.01%
2021/09/29	7	44.87	5	45.19	45.00	2	51,403	0.00%
2021/09/28	0	0.00	5	45.06	45.00	-5	53,570	-0.01%
2021/09/27	20	45.58	8	45.96	45.30	12	57,480	0.02%
2021/09/24	4	45.89	9	45.91	45.70	-5	62,167	-0.01%
2021/09/23	7	46.00	9	46.29	45.80	-2	69,601	0.00%
2021/09/22	22	45.26	23	45.62	45.75	-1	76,836	0.00%
2021/09/17	15	47.93	31	47.95	47.75	-16	80,788	-0.02%
2021/09/16	42	48.97	16.2	49.00	48.40	25.8	82,968	0.03%
2021/09/15	5	48.48	10	48.33	48.75	-5	83,489	-0.01%
2021/09/14	18	49.81	11	49.23	49.30	7	84,968	0.01%
2021/09/13	6	50.20	64	50.08	50.50	-58	86,300	-0.07%
2021/09/10	17.2	49.08	7	48.86	48.75	10.2	86,105	0.01%
2021/09/09	33	47.65	5	47.25	47.90	28	86,148	0.03%
2021/09/08	2	47.58	2	47.05	47.05	0	86,592	0.00%
2021/09/07	45	49.31	42	48.86	48.35	3	86,871	0.00%
2021/09/06	22	49.70	40	49.59	49.20	-18	86,924	-0.02%
2021/09/03	18	49.16	12	49.25	48.85	6	87,286	0.01%
2021/09/02	22	50.03	49	49.44	48.60	-27	87,905	-0.03%
2021/09/01	39	50.51	56	50.51	50.20	-17	88,583	-0.02%
2021/08/31	11	50.37	3	50.20	50.60	8	88,670	0.01%
2021/08/30	82	50.46	44	50.04	49.95	38	89,428	0.04%
2021/08/27	11	49.27	36	49.82	50.20	-25	90,186	-0.03%
2021/08/26	128	50.34	108	49.96	49.00	20	90,929	0.02%	大買/大賣/
2021/08/25	13	47.81	1	47.95	48.10	12	92,275	0.01%
2021/08/24	22	47.25	23	47.75	48.35	-1	93,545	0.00%
2021/08/23	16	47.57	3	48.02	47.70	13	96,102	0.01%
2021/08/20	38	46.74	42	46.11	46.00	-4	97,374	0.00%
2021/08/19	24	47.70	28	47.61	46.55	-4	98,081	0.00%
2021/08/18	38	46.96	28	47.41	48.55	10	98,353	0.01%
2021/08/17	24	49.50	10	49.38	47.00	14	97,910	0.01%
2021/08/16	7	50.71	67	50.99	50.40	-60	97,863	-0.06%
2021/08/13	36	52.34	16.1	52.26	52.30	19.9	98,613	0.02%
2021/08/12	61	52.16	28	52.99	53.50	33	99,398	0.03%
2021/08/11	33.1	52.23	43	51.86	50.90	-9.9	100,420	-0.01%
2021/08/10	10	51.38	10	51.10	50.90	0	99,818	0.00%
2021/08/09	25	51.94	11	51.68	51.50	14	101,040	0.01%
2021/08/06	6	51.18	1	50.90	51.00	5	102,182	0.00%
2021/08/05	5	51.36	15	51.39	50.90	-10	103,966	-0.01%
2021/08/04	37	52.51	36	52.41	52.20	1	105,230	0.00%
2021/08/03	20	53.35	3	53.42	53.50	17	108,385	0.02%
2021/08/02	32	52.71	18	53.84	54.10	14	110,971	0.01%
2021/07/30	29	52.79	23	52.63	52.00	6	111,955	0.01%
2021/07/29	35	52.89	17	53.12	53.60	18	113,192	0.02%
2021/07/28	47	52.44	40	52.00	51.30	7	114,079	0.01%
2021/07/27	21	52.30	37	52.03	51.60	-16	115,128	-0.01%
2021/07/26	51	53.35	21	53.05	52.80	30	116,132	0.03%
2021/07/23	66	54.64	36	55.12	55.20	30	116,839	0.03%
2021/07/22	102	55.12	53	55.53	53.60	49	116,605	0.04%	大買/
2021/07/21	33	58.42	57	58.95	56.50	-24	116,067	-0.02%
2021/07/20	27	59.18	52	58.95	58.40	-25	115,458	-0.02%
2021/07/19	39	60.31	102.1	60.48	60.00	-63.1	115,103	-0.05%	大賣/
2021/07/16	34	58.64	34	58.39	58.30	0	115,684	0.00%
2021/07/15	34	56.62	17.3	56.53	58.50	16.7	116,177	0.01%
2021/07/14	64	55.72	73	54.33	54.40	-9	116,278	-0.01%
2021/07/13	73	58.03	64	58.00	56.30	9	116,504	0.01%
2021/07/12	237	59.03	190	58.98	59.60	47	116,141	0.04%	大買/大賣/
2021/07/09	52	57.24	39	57.51	56.90	13	114,318	0.01%
2021/07/08	51	57.40	45.1	57.35	58.00	5.9	115,233	0.01%
2021/07/07	106	57.85	138	58.26	57.10	-32	114,284	-0.03%	大買/大賣/
2021/07/06	47	60.46	69	60.17	59.50	-22	113,346	-0.02%
2021/07/05	114	61.62	123	61.19	60.50	-9	112,774	-0.01%	大買/大賣/
2021/07/02	128	60.62	134	60.70	59.90	-6	112,517	-0.01%	大買/大賣/
2021/07/01	350	59.92	259	59.50	60.30	91	110,796	0.08%	大買/大賣/
2021/06/30	140.3	60.90	178.6	61.26	59.50	-38.3	106,551	-0.04%	大買/大賣/
2021/06/29	209	55.80	197	55.81	57.90	12	99,335	0.01%	大買/大賣/
2021/06/28	91	51.13	113	51.04	52.70	-22	92,252	-0.02%	大賣/
2021/06/25	114	48.63	52	48.96	47.95	62	88,275	0.07%	大買/
2021/06/24	4	46.66	42	46.98	46.50	-38	86,098	-0.04%
2021/06/23	49	46.90	33	47.62	45.80	16	85,332	0.02%
2021/06/22	60	47.43	64	47.15	48.00	-4	83,604	0.00%
2021/06/21	23	44.26	7	44.32	43.80	16	81,795	0.02%
2021/06/18	26	45.82	27	45.87	45.50	-1	81,400	0.00%
2021/06/17	24	46.34	14	46.55	45.95	10	80,959	0.01%
2021/06/16	17	46.28	5	46.87	45.75	12	80,404	0.01%
2021/06/15	3	45.92	7	46.49	47.05	-4	79,901	-0.01%
2021/06/11	19	45.89	12	46.62	45.95	7	79,516	0.01%
2021/06/10	16	45.81	10	46.05	46.55	6	79,163	0.01%
2021/06/09	28	46.07	5	46.35	45.75	23	78,380	0.03%
2021/06/08	19	48.23	5	48.30	47.80	14	77,628	0.02%
2021/06/07	50	48.35	76	48.10	47.60	-26	77,228	-0.03%
2021/06/04	46	49.27	16	49.55	48.60	30	76,205	0.04%
2021/06/03	40.1	49.19	103	49.06	48.80	-62.9	75,253	-0.08%	大賣/
2021/06/02	136	49.17	55	49.21	49.05	81	74,534	0.11%	大買/
2021/06/01	15	46.42	26	46.45	47.90	-11	72,757	-0.02%
2021/05/31	42	47.42	23	47.66	46.00	19	72,920	0.03%
2021/05/28	4	44.06	26	44.27	44.95	-22	70,381	-0.03%
2021/05/27	40	41.57	26	41.34	40.90	14	69,091	0.02%
2021/05/26	2	39.73	9	40.35	40.70	-7	68,443	-0.01%
2021/05/25	111	40.86	118	39.85	39.75	-7	67,979	-0.01%	大買/大賣/
2021/05/24	98	40.39	100	39.77	40.20	-2	67,863	0.00%
2021/05/21	11	39.44	9	40.28	40.30	2	67,958	0.00%
2021/05/20	73	41.21	96	39.75	39.50	-23	66,983	-0.03%
2021/05/19	46	41.09	13	40.57	41.50	33	65,721	0.05%
2021/05/18	32	37.70	4	36.85	37.75	28	64,142	0.04%
2021/05/17	12	34.82	15	34.40	34.35	-3	63,937	0.00%
2021/05/14	19	38.30	41	38.01	37.40	-22	62,629	-0.04%
2021/05/13	21	40.46	43	39.48	39.35	-22	60,892	-0.04%
2021/05/12	36	44.53	28	44.22	43.70	8	58,931	0.01%
2021/05/11	161	52.44	189.4	50.50	48.55	-28.4	57,459	-0.05%	大買/大賣/
2021/05/10	140	51.56	52.7	51.91	53.00	87.3	54,145	0.16%	大買/
2021/05/07	40	49.04	53	48.83	49.40	-13	51,262	-0.03%
2021/05/06	36	47.79	86	48.25	49.45	-50	49,859	-0.10%
2021/05/05	77	45.89	61	45.20	45.95	16	48,126	0.03%
2021/05/04	66	45.22	115	44.42	43.70	-49	46,697	-0.10%	大賣/
2021/05/03	40	49.64	53.2	49.88	48.45	-13.2	45,015	-0.03%
2021/04/29	135	47.98	71.6	47.89	48.00	63.4	43,382	0.15%	大買/
2021/04/28	63	46.90	70	46.82	46.45	-7	41,922	-0.02%
2021/04/27	36	48.38	23.3	48.85	47.85	12.7	41,642	0.03%
2021/04/26	45	47.43	55.2	47.43	48.70	-10.2	40,781	-0.03%
2021/04/23	83	46.20	68	46.58	45.70	15	39,893	0.04%
2021/04/22	67	50.64	37.2	50.21	48.30	29.8	38,942	0.08%
2021/04/21	24	45.38	35.3	46.00	48.00	-11.3	35,741	-0.03%
2021/04/20	51	45.24	42.8	44.79	46.50	8.2	34,540	0.02%
2021/04/19	11.1	44.87	26.2	45.23	46.05	-15.1	33,267	-0.05%
2021/04/16	39	41.56	22.5	41.35	41.90	16.5	31,918	0.05%
2021/04/15	15.5	40.65	5	40.68	40.15	10.5	30,497	0.03%
2021/04/14	44.5	40.26	39	40.07	39.95	5.5	30,141	0.02%
2021/04/13	30	39.94	37	39.59	39.55	-7	28,521	-0.02%
2021/04/12	53	40.93	29	40.84	40.80	24	28,017	0.09%
2021/04/09	74	38.90	171.2	39.10	38.50	-97.2	26,927	-0.36%	大賣/
2021/04/08	100	39.30	39	39.34	39.35	61	26,031	0.23%
2021/04/07	77.5	36.48	24.4	37.31	37.85	53.1	24,214	0.22%
2021/04/06	70	33.40	82	33.86	34.45	-12	22,297	-0.05%
2021/04/01	3	31.32	7	31.46	31.35	-4	22,073	-0.02%
2021/03/31	12	31.25	7	31.68	31.35	5	22,107	0.02%
2021/03/30	10	31.15	25	31.05	31.10	-15	21,953	-0.07%
2021/03/29	10	30.85	6	30.24	30.50	4	22,022	0.02%
2021/03/26	6	29.70	0	0.00	29.80	6	23,036	0.03%
2021/03/24	1	29.40	0	0.00	29.40	1	24,143	0.00%
2021/03/23	8	29.76	12	29.88	29.90	-4	24,409	-0.02%
2021/03/22	0	0.00	2	29.45	29.70	-2	24,926	-0.01%
2021/03/19	2	29.33	0	0.00	29.35	2	25,487	0.01%
2021/03/18	1	29.80	1	29.70	29.75	0	25,978	0.00%
2021/03/17	1	29.45	20	29.36	29.70	-19	26,973	-0.07%
2021/03/16	18	29.59	0	0.00	29.55	18	28,297	0.06%
2021/03/15	1	30.55	0.8	30.30	30.35	0.2	28,818	0.00%
2021/03/12	26	30.24	7	30.41	30.60	19	29,225	0.07%
2021/03/11	8	30.69	32	30.86	30.60	-24	30,507	-0.08%
2021/03/10	7	30.28	10.2	30.25	30.40	-3.2	31,505	-0.01%
2021/03/09	13	30.58	2	30.43	30.35	11	32,527	0.03%
2021/03/08	56	29.80	40	29.71	29.55	16	32,658	0.05%
2021/03/05	33	30.75	99	31.43	30.20	-66	32,969	-0.20%
2021/03/04	176.4	32.93	99	33.06	32.80	77.4	33,058	0.23%	大買/
2021/03/03	6.1	31.36	18	31.46	31.60	-11.9	32,025	-0.04%
2021/03/02	10	30.80	13	31.07	30.45	-3	33,205	-0.01%
2021/02/26	6	31.51	7	31.19	31.20	-1	33,433	0.00%
2021/02/25	0	0.00	19.1	30.81	30.90	-19.1	33,046	-0.06%
2021/02/24	7	30.14	14	30.93	30.35	-7	33,029	-0.02%
2021/02/23	33	30.63	57	30.81	30.85	-24	32,714	-0.07%
2021/02/22	0.5	29.05	11	29.20	29.45	-10.5	32,028	-0.03%
2021/02/19	0	28.10	7	28.03	28.20	-7	31,837	-0.02%
2021/02/18	7	27.51	17	27.91	27.85	-10	31,859	-0.03%
2021/02/17	13	27.44	4	26.83	27.65	9	31,818	0.03%
2021/02/05	2	25.35	0	0.00	25.50	2	31,545	0.01%
2021/02/04	0	0.00	1	25.75	25.90	-1	31,699	0.00%
2021/02/03	3	25.93	1	25.70	25.70	2	31,928	0.01%
2021/02/02	0	0.00	3	26.40	26.45	-3	32,400	-0.01%
2021/02/01	0	0.00	6	26.16	26.20	-6	32,775	-0.02%
2021/01/27	17	26.07	20	26.08	25.80	-3	33,894	-0.01%
2021/01/26	0	0.00	1	27.00	26.80	-1	35,106	0.00%
2021/01/25	27	26.24	17	26.99	27.15	10	35,725	0.03%
2021/01/22	1	25.60	5	25.65	25.90	-4	36,213	-0.01%
2021/01/21	12	26.22	0	0.00	25.90	12	36,365	0.03%
2021/01/20	4	26.11	5	26.05	25.85	-1	37,058	0.00%
2021/01/19	10	27.35	0.5	27.20	27.10	9.5	36,744	0.03%
2021/01/18	1	27.40	3	27.40	27.45	-2	36,641	-0.01%
2021/01/15	3	27.75	10	27.99	27.95	-7	36,487	-0.02%
2021/01/14	0.5	29.15	0	0.00	28.65	0.5	36,265	0.00%
2021/01/13	27	28.69	31	28.58	28.65	-4	36,306	-0.01%
2021/01/12	8.9	30.02	1	30.10	29.65	7.9	35,776	0.02%
2021/01/11	5	30.90	11	30.66	30.85	-6	35,532	-0.02%
2021/01/08	5	30.85	3	30.30	30.85	2	35,398	0.01%
2021/01/07	8	30.46	3	30.77	30.80	5	35,250	0.01%
2021/01/06	5	30.20	26	30.50	29.90	-21	34,962	-0.06%
2021/01/05	14	31.07	8	31.58	30.90	6	35,339	0.02%
2021/01/04	11	30.80	0	0.00	31.00	11	35,400	0.03%
2020/12/31	11	31.17	6	30.56	31.30	5	35,206	0.01%
2020/12/30	37	31.58	36	31.71	30.95	1	34,896	0.00%
2020/12/29	1	30.90	4	30.86	31.00	-3	34,474	-0.01%
2020/12/28	20	30.74	16	30.39	30.25	4	34,001	0.01%
2020/12/25	6	30.75	7.5	30.73	30.65	-1.5	33,585	0.00%
2020/12/24	10	31.60	15	31.15	31.10	-5	33,198	-0.02%
2020/12/23	3.2	30.82	3	31.35	31.25	0.2	32,986	0.00%
2020/12/22	23.4	33.00	61	31.68	30.85	-37.7	32,667	-0.12%
2020/12/21	44	32.35	47	32.46	32.40	-3	31,440	-0.01%
2020/12/18	4	32.11	8	31.79	31.85	-4	30,695	-0.01%
2020/12/17	2	32.00	11.1	31.63	32.00	-9.1	30,285	-0.03%
2020/12/16	7	31.66	28	31.67	32.00	-21	29,947	-0.07%
2020/12/15	28	31.17	13	31.67	30.95	15	29,343	0.05%
2020/12/14	5	31.05	27	30.94	30.90	-22	28,754	-0.08%
2020/12/11	40	31.93	30	32.76	31.35	10	28,210	0.04%
2020/12/10	59	32.78	31	33.44	32.10	28	27,234	0.10%
2020/12/09	16	31.32	32	31.91	32.00	-16	25,915	-0.06%
2020/12/08	14	31.07	24	31.07	31.10	-10	25,320	-0.04%
2020/12/07	30	31.34	40	31.87	31.00	-10	24,861	-0.04%
2020/12/04	110	30.28	32	30.48	30.60	78	23,494	0.33%	大買/
2020/12/03	29	29.22	24.1	28.73	29.20	4.9	22,316	0.02%
2020/12/02	3	28.27	3	28.10	27.80	0	21,321	0.00%
2020/12/01	9	27.82	32	28.51	27.95	-23	20,950	-0.11%
2020/11/30	32	27.82	25.4	28.06	28.10	6.6	20,195	0.03%
2020/11/27	7	26.69	3.5	26.61	26.85	3.5	19,182	0.02%
2020/11/26	52	26.07	86	25.70	26.35	-34	18,505	-0.18%
2020/11/25	32	24.45	6	24.25	24.85	26	16,813	0.15%
2020/11/24	12	23.73	0	0.00	23.75	12	16,303	0.07%
2020/11/23	21	23.73	10	24.10	24.30	11	16,140	0.07%
2020/11/20	0	0.00	1	23.70	23.75	-1	15,843	-0.01%
2020/11/19	2	24.30	3	24.05	24.05	-1	15,636	-0.01%
2020/11/18	0	0.00	10	24.75	24.60	-10	15,415	-0.06%
2020/11/17	5	24.64	0	0.00	24.65	5	15,220	0.03%
2020/11/16	0	0.00	1	24.10	24.15	-1	15,186	-0.01%
2020/11/13	1	24.30	0	0.00	24.15	1	15,049	0.01%
2020/11/12	0	0.00	4	24.30	24.75	-4	14,918	-0.03%
2020/11/11	10	24.80	3	24.78	24.65	7	14,680	0.05%
2020/11/10	8	25.00	6	25.22	24.90	2	14,494	0.01%
2020/11/09	12.4	24.69	4	24.61	24.85	8.4	13,952	0.06%
2020/11/06	2	24.13	1	24.40	24.10	1	13,465	0.01%
2020/11/05	21	24.17	7	24.19	23.85	14	13,083	0.11%
2020/11/04	2	24.15	9	23.81	24.50	-7	12,721	-0.06%
2020/11/03	8	24.06	22.3	24.08	24.10	-14.3	12,087	-0.12%
2020/11/02	6	22.65	33.3	22.73	23.15	-27.3	10,669	-0.26%
2020/10/30	29	22.27	38	22.31	21.90	-9	9,912	-0.09%
2020/10/29	5	22.88	4.8	22.93	22.65	0.2	9,077	0.00%
2020/10/28	11	22.81	35	22.94	22.90	-24	8,635	-0.28%
2020/10/27	3	21.45	22	21.02	21.50	-19	7,762	-0.24%
2020/10/23	6	20.74	0	0.00	21.00	6	7,646	0.08%
2020/10/22	1	20.80	0	0.00	20.65	1	7,590	0.01%
2020/10/21	3	21.05	1	21.40	21.30	2	7,424	0.03%
2020/10/16	2	21.15	0	0.00	21.15	2	7,049	0.03%
2020/10/15	3	21.48	0	0.00	21.60	3	6,976	0.04%
2020/10/14	0	0.00	2	22.00	22.00	-2	6,894	-0.03%
2020/10/13	4	22.65	8	21.84	22.30	-4	6,791	-0.06%
2020/10/12	0	0.00	29	21.26	22.00	-29	6,033	-0.48%
2020/10/08	0	0.00	10	20.05	20.00	-10	5,673	-0.18%
2020/10/06	0	0.00	3	20.10	19.90	-3	5,832	-0.05%
2020/10/05	1	19.55	0	0.00	19.55	1	5,856	0.02%
2020/09/29	0	0.00	2	19.45	19.50	-2	6,006	-0.03%
2020/09/28	0	0.00	2	19.10	19.05	-2	5,984	-0.03%
2020/09/24	15	19.57	0	0.00	19.10	15	6,006	0.25%
2020/09/23	1	20.10	0	0.00	20.00	1	5,953	0.02%
2020/09/22	7	20.16	0	0.00	20.20	7	5,992	0.12%
2020/09/21	4	20.63	0	0.00	20.65	4	6,179	0.06%
2020/09/18	0	0.00	1	21.00	21.00	-1	6,485	-0.02%
2020/09/15	5	20.53	2	20.83	20.50	3	7,356	0.04%
2020/09/14	26	20.93	1	21.20	20.70	25	7,588	0.33%
2020/09/11	12	21.64	0	0.00	21.40	12	7,495	0.16%
2020/09/09	0	0.00	5	22.61	22.85	-5	7,234	-0.07%
2020/09/08	2	22.20	0	0.00	22.15	2	7,240	0.03%
2020/09/07	0	0.00	1	22.15	22.45	-1	7,304	-0.01%
2020/09/04	1	21.35	0	0.00	21.65	1	7,277	0.01%
2020/09/02	0	0.00	18	22.26	22.40	-18	7,250	-0.25%
2020/09/01	6	21.69	0	0.00	21.70	6	7,186	0.08%
2020/08/31	2	21.30	0	0.00	21.25	2	7,149	0.03%
2020/08/26	1	21.65	2	21.50	21.45	-1	7,160	-0.01%
2020/08/24	1	21.35	0	0.00	21.45	1	7,229	0.01%
2020/08/21	0	0.00	5	21.00	21.35	-5	7,316	-0.07%
2020/08/20	5	20.10	0	0.00	20.55	5	7,288	0.07%
2020/08/19	3	20.92	0	0.00	20.85	3	7,141	0.04%
2020/08/17	1	21.25	0	0.00	21.35	1	7,102	0.01%
2020/08/14	4	21.60	0	0.00	21.60	4	7,079	0.06%
2020/08/13	10	21.67	0	0.00	21.80	10	7,062	0.14%
2020/08/12	6	22.05	0	0.00	22.10	6	7,016	0.09%
2020/08/11	5	22.50	0	0.00	22.20	5	6,987	0.07%
2020/08/05	3	22.85	3	23.40	22.70	0	6,924	0.00%
2020/08/04	2	22.70	0	0.00	22.80	2	6,921	0.03%
2020/08/03	4.8	22.84	0	0.00	22.65	4.8	6,994	0.07%
2020/07/30	0	0.00	4	23.49	23.65	-4	7,009	-0.06%
2020/07/29	3	22.45	15	22.75	22.50	-12	7,039	-0.17%
2020/07/28	16	22.00	5	22.10	22.00	11	7,185	0.15%
2020/07/27	8	23.35	0	0.00	22.65	8	7,211	0.11%
2020/07/24	20	24.05	0	0.00	23.80	20	7,190	0.28%
2020/07/21	4	24.45	0	0.00	24.60	4	7,340	0.05%
2020/07/15	2	24.95	4	25.00	25.05	-2	7,408	-0.03%
2020/07/14	3	25.88	10	25.95	25.80	-7	7,402	-0.09%
2020/07/13	14	26.09	0	0.00	26.00	14	7,330	0.19%
2020/07/10	2	26.85	5	26.95	26.70	-3	7,282	-0.04%
2020/07/09	0	0.00	16	27.10	27.30	-16	7,226	-0.22%
2020/07/08	0	0.00	5	26.75	26.80	-5	7,106	-0.07%
2020/07/06	0	0.00	2	26.90	26.90	-2	7,267	-0.03%
2020/07/03	7	26.71	0	0.00	26.85	7	7,334	0.10%
2020/06/30	0	0.00	8	27.13	27.10	-8	7,451	-0.11%
2020/06/29	1	25.65	0	0.00	26.35	1	7,246	0.01%
2020/06/24	0	0.00	24	25.79	26.05	-24	6,930	-0.35%
2020/06/23	25	25.33	0	0.00	25.40	25	6,650	0.38%
2020/06/22	28	25.71	0	0.00	25.25	28	6,309	0.44%
2020/06/19	19	26.60	0	0.00	26.00	19	6,023	0.32%
2020/06/18	1	27.00	0	0.00	26.95	1	5,733	0.02%
2020/06/17	0	0.00	10	27.20	27.20	-10	5,692	-0.18%
2020/06/15	0	0.00	7	28.36	27.15	-7	5,907	-0.12%
2020/06/12	2	27.20	0	0.00	27.90	2	5,817	0.03%
2020/06/09	0	0.00	2	28.00	27.80	-2	5,891	-0.03%
2020/06/08	0	0.00	5	27.40	27.40	-5	5,930	-0.08%
2020/06/03	0	0.00	1	27.55	27.40	-1	6,053	-0.02%
2020/05/29	1	26.95	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	3	27.63	27.45	-3	6,074	-0.05%
2020/05/27	0	0.00	4	27.59	27.10	-4	6,063	-0.07%
2020/05/26	0	0.00	1	27.40	27.30	-1	6,171	-0.02%
2020/05/21	4	26.94	2	26.90	26.95	2	6,149	0.03%
2020/05/20	0	0.00	10	26.60	26.85	-10	6,132	-0.16%
2020/05/18	3	25.47	0	0.00	25.40	3	6,049	0.05%
2020/05/15	4	25.60	0	0.00	25.55	4	6,073	0.07%
2020/05/14	8	26.19	0	0.00	25.80	8	6,044	0.13%
2020/05/13	2	26.60	0	0.00	26.80	2	5,999	0.03%
2020/05/07	0	0.00	2	27.35	27.35	-2	5,826	-0.03%
2020/05/05	0	0.00	10	27.25	27.40	-10	5,752	-0.17%
2020/04/30	0	0.00	4	26.64	26.65	-4	5,504	-0.07%
2020/04/29	0	0.00	2	26.35	26.30	-2	5,449	-0.04%
2020/04/28	0	0.00	1	26.40	26.30	-1	5,407	-0.02%
2020/04/27	10	26.30	5	26.17	26.40	5	5,454	0.09%
2020/04/24	1	25.05	0	0.00	25.40	1	5,347	0.02%
2020/04/22	3	25.00	0	0.00	25.50	3	5,315	0.06%
2020/04/21	2	25.48	0	0.00	25.55	2	5,316	0.04%
2020/04/20	0	0.00	7	26.25	26.25	-7	5,288	-0.13%
2020/04/17	1	25.60	0	0.00	25.50	1	5,337	0.02%
2020/04/13	3	25.43	0	0.00	25.25	3	5,238	0.06%
2020/04/10	3	25.50	5	25.60	25.40	-2	5,271	-0.04%
2020/04/09	2	24.50	5	25.40	25.40	-3	5,270	-0.06%
2020/04/08	2	23.98	7	24.04	24.80	-5	5,172	-0.10%
2020/04/06	5	24.20	0	0.00	24.30	5	5,104	0.10%
2020/04/01	1	25.10	0	0.00	25.00	1	5,046	0.02%
2020/03/27	1	26.90	0	0.00	26.70	1	5,279	0.02%
2020/03/25	12	27.20	12	28.00	27.20	0	5,748	0.00%
2020/03/23	5	24.20	5	25.30	25.30	0	5,947	0.00%
2020/03/20	0	0.00	3	25.55	25.65	-3	6,001	-0.05%
2020/03/19	0	0.00	19	24.85	24.20	-19	5,993	-0.32%
2020/03/18	2	27.50	0	0.00	26.85	2	6,004	0.03%
2020/03/16	1	28.60	0	0.00	28.05	1	5,917	0.02%
2020/03/13	10	27.78	0	0.00	28.40	10	5,943	0.17%
2020/03/12	6	29.79	0	0.00	30.00	6	5,803	0.10%
2020/03/11	0	0.00	1	30.40	30.35	-1	5,777	-0.02%
2020/03/10	3	29.65	0	0.00	30.05	3	5,682	0.05%
2020/03/06	1	29.85	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%
2020/03/02	3	31.35	0	0.00	31.40	3	5,709	0.05%
2020/02/27	2	31.80	1	31.70	30.90	1	5,635	0.02%
2020/02/25	1	31.25	0	0.00	31.30	1	5,461	0.02%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/20	0	0.00	1	31.20	30.95	-1	5,467	-0.02%
2020/02/18	1	31.05	0	0.00	30.90	1	5,541	0.02%
2020/02/17	0	0.00	1	30.40	30.60	-1	5,648	-0.02%
2020/02/14	1	30.30	3	30.43	30.45	-2	5,730	-0.03%
2020/02/13	1	30.30	0	0.00	30.15	1	5,722	0.02%
2020/02/12	0	0.00	1	29.80	29.85	-1	5,695	-0.02%
2020/02/11	3	29.65	0	0.00	29.60	3	5,690	0.05%
2020/02/07	7	29.29	0	0.00	29.25	7	5,679	0.12%
2020/02/06	1	29.40	0	0.00	29.55	1	5,693	0.02%
2020/02/05	1	29.25	0	0.00	29.10	1	5,720	0.02%
2020/01/31	2	30.08	0	0.00	30.20	2	5,755	0.03%
2020/01/30	1	30.00	10	30.00	29.80	-9	5,888	-0.15%
2020/01/16	6	31.70	0	0.00	31.55	6	5,771	0.10%
2020/01/15	27	31.72	0	0.00	31.65	27	5,814	0.46%
2020/01/07	19	31.35	0	0.00	31.25	19	5,859	0.32%
2020/01/03	0	0.00	1	31.95	31.40	-1	5,842	-0.02%
2019/12/31	0	0.00	2	32.10	32.05	-2	5,811	-0.03%
2019/12/30	1	32.35	0	0.00	32.30	1	5,817	0.02%
2019/12/25	2	32.40	0	0.00	32.30	2	5,873	0.03%
2019/12/24	2	32.10	0	0.00	32.60	2	5,872	0.03%
2019/12/18	1	30.90	3	31.33	31.40	-2	5,345	-0.04%
2019/12/17	0	0.00	2	30.75	30.70	-2	5,184	-0.04%
2019/12/16	1	30.85	0	0.00	30.85	1	5,103	0.02%
2019/12/13	4	30.38	2	30.30	30.45	2	4,980	0.04%
2019/12/10	7	29.31	0	0.00	29.30	7	4,850	0.14%
2019/12/06	2	30.40	10	30.75	30.70	-8	4,670	-0.17%
2019/12/05	0	0.00	1	29.70	29.80	-1	4,555	-0.02%
2019/12/04	1	29.40	6	29.49	29.75	-5	4,502	-0.11%
2019/12/03	5	29.65	1	29.70	29.90	4	4,430	0.09%
2019/12/02	2	28.40	0	0.00	28.35	2	4,264	0.05%
2019/11/22	10	30.05	0	0.00	29.70	10	4,231	0.24%
2019/11/15	0	0.00	1	29.50	29.50	-1	4,528	-0.02%
2019/11/14	5	29.74	3	29.87	29.50	2	4,530	0.04%
2019/11/13	1	31.30	0	0.00	30.85	1	4,419	0.02%
2019/11/05	4	32.95	2	32.70	32.90	2	4,697	0.04%
2019/10/31	0	0.00	1	32.95	32.90	-1	4,690	-0.02%
2019/10/30	1	32.60	0	0.00	32.50	1	4,689	0.02%
2019/10/21	1	33.70	0	0.00	33.60	1	4,619	0.02%
2019/10/09	6	33.53	0	0.00	33.20	6	4,487	0.13%
2019/10/04	1	32.80	0	0.00	32.50	1	4,375	0.02%
2019/10/01	1	33.50	0	0.00	33.10	1	4,232	0.02%
2019/09/27	1	34.80	0	0.00	34.75	1	4,071	0.02%
2019/09/25	3	36.80	1	36.15	36.00	2	3,866	0.05%
2019/09/24	1	38.00	0	0.00	38.05	1	3,689	0.03%
2019/09/23	1	38.50	0	0.00	38.35	1	3,681	0.03%
2019/09/18	0	0.00	0.7	39.50	39.40	-0.7	3,794	-0.02%
2019/09/16	2	39.30	0	0.00	39.95	2	4,111	0.05%
2019/09/09	1	38.50	0	0.00	38.50	1	4,329	0.02%
2019/09/04	0	0.00	1	39.20	39.25	-1	4,457	-0.02%
2019/09/02	1	38.75	0	0.00	38.75	1	4,470	0.02%
2019/08/23	1	38.50	0	0.00	38.15	1	4,287	0.02%
2019/08/22	2	39.83	0	0.00	39.20	2	4,191	0.05%
2019/08/20	1	40.50	0.1	40.50	40.50	0.9	4,042	0.02%
2019/08/19	2	41.53	2	41.80	41.40	0	4,031	0.00%
2019/08/14	2	43.05	2	42.70	42.50	0	4,120	0.00%
2019/08/13	1.1	45.40	0	0.00	45.40	1.1	4,062	0.03%
2019/08/12	10	45.80	0	0.00	45.70	10	3,959	0.25%
2019/08/02	1	45.85	0	0.00	45.90	1	4,040	0.02%
2019/07/24	0	0.00	1	46.45	46.00	-1	4,352	-0.02%
2019/07/19	0	0.00	5	46.35	46.30	-5	4,152	-0.12%
2019/07/17	1	45.85	5	45.89	45.75	-4	4,206	-0.10%
2019/07/16	5	45.60	0	0.00	45.55	5	4,203	0.12%
2019/07/12	0.1	45.15	0	0.00	45.15	0.1	4,357	0.00%
2019/07/11	3	45.20	0	0.00	45.15	3	4,536	0.07%
2019/07/10	10	45.30	0	0.00	45.45	10	4,629	0.22%
2019/07/09	3	45.35	0	0.00	45.45	3	4,723	0.06%
2019/07/01	10	45.60	21	45.54	45.50	-11	5,207	-0.21%
2019/06/27	0	0.00	4	45.95	45.95	-4	5,257	-0.08%
2019/06/25	0	0.00	1	46.60	46.75	-1	5,301	-0.02%
2019/06/18	1	46.00	10	45.85	46.00	-9	5,337	-0.17%
2019/06/17	0	0.00	2	45.85	45.85	-2	5,770	-0.03%
2019/06/14	0	0.00	10	45.45	45.50	-10	5,918	-0.17%
2019/05/30	6	44.05	0	0.00	44.00	6	6,275	0.10%
2019/05/24	2	44.05	4	43.95	43.80	-2	6,473	-0.03%
2019/05/23	4	45.19	1	44.05	44.05	3	6,541	0.05%
2019/05/20	4	44.30	1	44.45	43.95	3	6,497	0.05%
2019/05/16	3	43.95	0	0.00	43.90	3	6,588	0.05%
2019/05/14	5	43.00	5	44.00	43.80	0	6,884	0.00%
2019/05/13	1	43.95	0	0.00	43.70	1	7,035	0.01%
2019/05/10	10	43.70	1	43.80	43.85	9	7,139	0.13%
2019/05/08	5	44.20	0	0.00	43.90	5	7,191	0.07%
2019/05/06	0	0.00	2	44.75	44.40	-2	7,482	-0.03%
2019/05/03	5	44.05	1	44.05	44.00	4	7,359	0.05%
2019/04/24	1	43.80	0	0.00	43.85	1	7,751	0.01%
2019/04/19	2	43.70	0	0.00	43.70	2	8,131	0.02%
2019/04/17	0	0.00	3	43.70	43.95	-3	8,424	-0.04%
2019/04/15	4	43.95	10	43.70	43.60	-6	8,982	-0.07%
2019/04/12	8	44.01	10	44.00	44.00	-2	9,087	-0.02%
2019/04/11	0	0.00	8	43.94	44.00	-8	9,154	-0.09%
2019/04/10	5	44.29	0	0.00	44.15	5	9,091	0.05%
2019/04/09	7	44.25	5	44.20	44.20	2	9,093	0.02%
2019/04/08	6	44.85	0	0.00	44.80	6	9,010	0.07%
2019/04/01	0	0.00	3	45.50	45.10	-3	9,445	-0.03%
2019/03/29	0	0.00	4	45.38	45.45	-4	9,629	-0.04%
2019/03/28	7	44.94	5	45.08	44.95	2	9,955	0.02%
2019/03/27	11	45.95	5	45.81	45.55	6	9,886	0.06%
2019/03/26	1	45.70	5	46.21	45.55	-4	9,681	-0.04%
2019/03/25	5	45.40	0	0.00	45.95	5	9,644	0.05%
2019/03/22	0	0.00	10	46.55	46.15	-10	9,617	-0.10%
2019/03/21	3	47.55	0	0.00	46.80	3	9,505	0.03%
2019/03/20	5	45.98	8	46.29	47.25	-3	9,335	-0.03%
2019/03/19	3	45.05	3	44.85	45.30	0	8,875	0.00%
2019/03/18	6	44.53	10	43.93	44.65	-4	8,758	-0.05%
2019/03/15	0	0.00	1	43.25	43.90	-1	8,722	-0.01%
2019/03/14	13	43.18	4	43.30	43.40	9	8,673	0.10%
2019/03/13	0	0.00	1	43.15	43.15	-1	8,653	-0.01%
2019/03/11	1	43.70	3	43.70	43.70	-2	8,757	-0.02%
2019/03/08	3	43.45	3	43.70	43.85	0	8,866	0.00%
2019/03/07	4	43.80	13	43.64	43.50	-9	9,100	-0.10%
2019/03/06	0	0.00	3	43.85	43.85	-3	9,303	-0.03%
2019/03/05	2	44.45	5	44.45	44.10	-3	9,506	-0.03%
2019/03/04	4	44.45	2	44.60	44.70	2	9,893	0.02%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/25	2	44.30	0	0.00	43.85	2	10,606	0.02%
2019/02/22	2	43.60	0	0.00	43.60	2	10,647	0.02%
2019/02/21	2	43.75	0	0.00	43.80	2	10,561	0.02%
2019/02/20	1	43.90	0	0.00	44.05	1	10,551	0.01%
2019/02/19	0	0.00	6	44.09	43.85	-6	10,492	-0.06%
2019/02/18	10	44.17	0.8	43.75	43.75	9.2	10,555	0.09%
2019/02/15	4	44.24	2	44.23	44.00	2	10,721	0.02%
2019/02/14	8	44.97	1	44.95	44.55	7	10,780	0.06%
2019/02/13	8	44.98	10	45.79	45.65	-2	10,803	-0.02%
2019/02/12	6	44.59	2	44.90	45.55	4	10,689	0.04%
2019/02/11	6	44.14	4	44.05	43.95	2	10,492	0.02%
2019/01/30	1	43.50	1	43.75	43.90	0	10,399	0.00%
2019/01/29	5	43.83	0	0.00	43.65	5	10,456	0.05%
2019/01/25	5	44.10	1	43.95	43.85	4	10,632	0.04%
2019/01/22	2	45.75	0	0.00	45.70	2	10,682	0.02%
2019/01/21	0	0.00	10	46.70	46.65	-10	10,850	-0.09%
2019/01/18	0	0.00	1	46.40	46.85	-1	11,045	-0.01%
2019/01/17	2	46.00	2	46.55	46.10	0	11,343	0.00%
2019/01/16	5	47.29	4	47.18	46.80	1	11,832	0.01%
2019/01/15	5	47.35	5	47.52	48.00	0	11,916	0.00%
2019/01/14	2	47.10	2	47.40	47.55	0	12,217	0.00%
2019/01/11	4	47.28	5	47.43	47.55	-1	12,817	-0.01%
2019/01/10	5	47.22	3	47.35	46.75	2	13,226	0.02%
2019/01/09	18	46.61	9	46.83	47.20	9	13,256	0.07%
2019/01/08	4	46.40	15	46.44	46.80	-11	13,112	-0.08%
2019/01/07	1	44.35	5	44.78	45.00	-4	12,778	-0.03%
2019/01/04	0	0.00	4	43.85	43.80	-4	12,633	-0.03%
2019/01/03	2	42.55	2	42.85	43.30	0	12,793	0.00%
2018/12/27	1.2	42.17	1	42.45	42.05	0.2	13,354	0.00%
2018/12/25	1	41.20	0	0.00	41.85	1	14,400	0.01%
2018/12/24	9	42.91	3	44.17	42.00	6	14,374	0.04%
2018/12/22	3	43.60	4	44.15	43.35	-1	14,453	-0.01%
2018/12/21	5	43.50	3	43.10	42.85	2	14,682	0.01%
2018/12/18	0	0.00	5	41.90	42.00	-5	15,294	-0.03%
2018/12/17	1	41.80	1	42.10	42.00	0	16,118	0.00%
2018/12/13	2	42.25	2.3	42.51	42.25	-0.3	17,014	0.00%
2018/12/12	0	0.00	1	42.35	42.20	-1	17,083	-0.01%
2018/12/11	1	42.05	0	0.00	42.05	1	17,110	0.01%
2018/12/10	0	0.00	17	41.59	42.00	-17	17,110	-0.10%
2018/12/06	3	41.77	0	0.00	42.00	3	17,399	0.02%
2018/12/04	5	43.26	3	43.75	43.05	2	17,561	0.01%
2018/12/03	3	43.45	3	43.80	43.50	0	17,574	0.00%
2018/11/30	6	43.51	6	43.74	42.70	0	17,586	0.00%
2018/11/29	1	43.25	7	43.54	42.85	-6	17,471	-0.03%
2018/11/28	5	41.26	2	41.65	42.00	3	17,670	0.02%
2018/11/27	8	41.23	12	41.69	42.05	-4	17,497	-0.02%
2018/11/26	8	41.18	14	40.85	43.00	-6	17,106	-0.04%
2018/11/22	4	43.05	0	0.00	42.80	4	16,619	0.02%
2018/11/21	4	43.59	1	43.65	43.55	3	16,659	0.02%
2018/11/20	3	44.67	2	45.15	44.40	1	16,773	0.01%
2018/11/19	2	44.80	1	45.05	44.90	1	16,999	0.01%
2018/11/16	0	0.00	5	44.95	44.65	-5	17,340	-0.03%
2018/11/15	6	44.95	2	45.10	44.85	4	17,387	0.02%
2018/11/14	7	45.94	3	45.77	45.10	4	17,459	0.02%
2018/11/13	3	45.25	4	44.69	45.45	-1	17,434	-0.01%
2018/11/12	3	44.97	2	43.70	43.95	1	17,616	0.01%
2018/11/09	4	45.90	1	46.15	45.80	3	17,949	0.02%
2018/11/08	6	45.51	2	46.05	45.50	4	18,561	0.02%
2018/11/07	1	45.05	1	45.25	45.00	0	18,827	0.00%
2018/11/06	1	44.90	5	45.04	44.80	-4	19,151	-0.02%
2018/11/02	5	45.83	4	46.13	45.35	1	19,466	0.01%
2018/11/01	4	44.68	6	44.98	44.90	-2	19,434	-0.01%
2018/10/31	1	44.15	0	0.00	43.40	1	19,750	0.01%
2018/10/30	0	0.00	1	43.35	43.15	-1	19,967	-0.01%
2018/10/29	7	43.78	2.5	44.04	43.25	4.5	19,877	0.02%
2018/10/26	10	44.90	1	44.55	43.30	9	19,683	0.05%
2018/10/25	4	43.76	6	43.75	43.20	-2	19,475	-0.01%
2018/10/24	7	47.47	6	47.26	46.95	1	19,131	0.01%
2018/10/23	3	50.70	4	51.40	50.90	-1	18,589	-0.01%
2018/10/22	5	52.22	5	52.66	51.30	0	18,459	0.00%
2018/10/19	11	50.35	17	48.87	51.30	-6	18,041	-0.03%
2018/10/18	7	46.80	8	47.69	48.60	-1	17,362	-0.01%
2018/10/17	5	47.34	2	47.05	46.00	3	16,799	0.02%
2018/10/16	0	0.00	2	47.80	47.80	-2	16,704	-0.01%
2018/10/15	4	48.45	1	47.30	47.30	3	16,678	0.02%
2018/10/12	3	45.45	5	45.67	47.05	-2	16,635	-0.01%
2018/10/11	17	46.20	4	46.13	45.25	13	16,853	0.08%
2018/10/08	0	0.00	2	49.69	49.00	-2	16,293	-0.01%
2018/10/05	15	49.06	2	50.45	50.60	13	16,074	0.08%
2018/10/04	0	0.00	2	50.80	51.30	-2	15,838	-0.01%
2018/10/03	8	50.20	7	52.27	49.00	1	15,498	0.01%
2018/10/01	4	53.13	0	52.70	53.10	4	14,804	0.03%
2018/09/28	8	53.86	1	53.87	53.50	7	14,574	0.05%
2018/09/27	13	53.35	11	53.22	54.80	2	14,303	0.01%
2018/09/26	6	51.70	0	0.00	52.00	6	14,006	0.04%
2018/09/25	2	55.00	4	54.40	54.00	-2	13,820	-0.01%
2018/09/21	3	52.80	12	52.83	53.20	-9	13,491	-0.07%
2018/09/20	12	51.79	7	51.87	52.50	5	13,152	0.04%
2018/09/19	4.8	49.20	12	48.30	50.30	-7.2	12,459	-0.06%
2018/09/18	0	0.00	10	46.55	46.60	-10	11,924	-0.08%
2018/09/14	0	0.00	1	44.45	44.15	-1	11,835	-0.01%
2018/09/13	2	44.65	3	44.45	44.50	-1	11,874	-0.01%
2018/09/12	6	44.56	3	44.53	44.40	3	11,834	0.03%
2018/09/11	0	0.00	1	42.65	43.75	-1	11,729	-0.01%
2018/09/07	2	43.55	1	43.30	43.00	1	12,155	0.01%
2018/09/06	1	43.60	0	0.00	43.50	1	12,518	0.01%
2018/09/04	1	43.25	1	43.25	43.25	0	12,711	0.00%
2018/09/03	2	43.45	18	43.20	43.00	-16	12,843	-0.12%
2018/08/29	1	46.75	14	46.55	46.40	-13	13,091	-0.10%
2018/08/28	0	0.00	1	47.00	47.00	-1	13,420	-0.01%
2018/08/27	0	0.00	1	45.50	45.50	-1	14,187	-0.01%
2018/08/24	1	45.50	0	0.00	45.50	1	14,879	0.01%
2018/08/23	18	48.82	1	49.50	49.10	17	14,732	0.12%
2018/08/22	16	49.49	11	49.67	49.00	5	14,544	0.03%
2018/08/21	0	0.00	1	47.90	47.85	-1	14,216	-0.01%
2018/08/20	2	47.50	1	47.70	48.35	1	14,206	0.01%
2018/08/17	12	47.73	10	48.00	47.70	2	14,116	0.01%
2018/08/16	3	47.97	18	47.58	47.55	-15	14,007	-0.11%
2018/08/15	22	48.00	0	0.00	48.65	22	13,820	0.16%
2018/08/14	0	0.00	30	46.70	48.60	-30	13,596	-0.22%
2018/08/09	5	42.30	19	42.82	43.05	-14	12,528	-0.11%
2018/08/08	18	44.25	5	44.60	42.30	13	12,499	0.10%
2018/08/07	0	0.00	1	42.55	42.55	-1	12,519	-0.01%
2018/08/06	14	40.29	12	40.51	43.20	2	12,948	0.02%
2018/08/03	7	39.55	74	40.07	39.90	-67	12,645	-0.53%
2018/08/02	5	38.45	1	38.40	38.45	4	12,563	0.03%
2018/08/01	3	38.55	6.1	38.64	38.80	-3.1	12,662	-0.02%
2018/07/31	0	0.00	6	38.21	38.35	-6	12,712	-0.05%
2018/07/30	6	37.73	0	0.00	37.60	6	12,875	0.05%
2018/07/27	10	38.30	5	38.65	38.20	5	13,018	0.04%
2018/07/26	0.6	38.50	0	0.00	38.60	0.6	13,125	0.00%
2018/07/25	0	0.00	5	37.72	38.05	-5	13,286	-0.04%
2018/07/20	7	37.45	2	38.05	37.00	5	14,122	0.04%
2018/07/19	5	38.90	0	0.00	38.40	5	14,329	0.03%
2018/07/18	10	38.60	10	38.90	39.05	0	14,832	0.00%
2018/07/17	6	38.73	15	38.38	38.75	-9	15,220	-0.06%
2018/07/16	0	0.00	5	37.06	37.25	-5	15,097	-0.03%
2018/07/13	5	36.80	0	0.00	36.70	5	15,513	0.03%
2018/07/11	1	36.60	1	36.65	36.60	0	15,762	0.00%
2018/07/10	3.4	36.55	3	36.75	37.10	0.4	15,879	0.00%
2018/07/09	0	0.00	5	36.70	36.95	-5	15,965	-0.03%
2018/07/05	10	36.75	0	0.00	36.05	10	16,341	0.06%
2018/07/04	6	36.53	10	36.98	37.10	-4	16,748	-0.02%
2018/07/03	3	36.22	0	0.00	35.75	3	17,135	0.02%
2018/06/28	3	36.65	0	0.00	36.15	3	18,103	0.02%
2018/06/27	6	36.68	6.6	37.11	37.10	-0.6	18,199	0.00%
2018/06/26	0	0.00	2	36.65	36.65	-2	18,140	-0.01%
2018/06/25	0	0.00	0.4	36.50	36.50	-0.4	18,113	0.00%
2018/06/22	12	37.83	10	37.60	37.60	2	18,084	0.01%
2018/06/21	1	38.75	1	39.05	38.80	0	18,300	0.00%
2018/06/20	20	38.90	11	38.66	38.60	9	18,450	0.05%
2018/06/19	4	40.51	6	40.33	39.75	-2	18,457	-0.01%
2018/06/15	0	0.00	4	39.20	40.00	-4	18,233	-0.02%
2018/06/14	22	39.59	12	39.48	38.20	10	17,948	0.06%
2018/06/13	2	37.65	14	38.57	38.90	-12	17,594	-0.07%
2018/06/12	3	37.00	8	37.49	37.65	-5	17,398	-0.03%
2018/06/11	15	36.97	0	0.00	36.85	15	17,491	0.09%
2018/06/08	12	38.25	6	38.48	37.95	6	17,661	0.03%
2018/06/07	1	37.85	2	37.95	37.85	-1	17,384	-0.01%
2018/06/06	5	37.95	8	38.21	38.00	-3	17,431	-0.02%
2018/06/05	4	37.64	21	37.82	37.50	-17	17,499	-0.10%
2018/06/04	12	37.43	17	37.65	37.60	-5	17,321	-0.03%
2018/06/01	5	34.70	87	34.79	35.70	-82	16,652	-0.49%
2018/05/31	0	0.00	11	32.62	32.50	-11	16,198	-0.07%
2018/05/30	0	0.00	1	32.40	32.30	-1	16,880	-0.01%
2018/05/29	0	0.00	5	32.84	32.75	-5	17,850	-0.03%
2018/05/24	1	32.55	0	0.00	32.60	1	19,129	0.01%
2018/05/23	10	32.55	0	0.00	32.55	10	19,353	0.05%
2018/05/22	5.5	33.21	2	33.85	32.60	3.5	19,394	0.02%
2018/05/21	12.5	33.62	0	0.00	33.50	12.5	19,442	0.06%
2018/05/18	8	33.80	2	34.20	33.60	6	19,370	0.03%
2018/05/17	0	0.00	10	33.95	33.85	-10	19,265	-0.05%
2018/05/16	1	33.75	2.3	33.88	33.80	-1.3	19,165	-0.01%
2018/05/15	5	34.40	2.8	34.14	34.00	2.3	19,094	0.01%
2018/05/14	10	34.32	0	0.00	33.35	10	18,926	0.05%
2018/05/11	2	34.43	5	34.35	34.80	-3	18,371	-0.02%
2018/05/10	3	33.90	8	34.40	34.10	-5	18,209	-0.03%
2018/05/09	16	33.56	12	33.69	33.90	4	18,001	0.02%
2018/05/08	3	33.22	3	33.47	33.50	0	17,997	0.00%
2018/05/07	7	32.94	4	33.55	33.25	3	17,972	0.02%
2018/05/04	4	32.13	7	32.20	32.25	-3	17,775	-0.02%
2018/05/03	3	33.30	0	0.00	32.75	3	17,692	0.02%
2018/05/02	3	33.60	4	33.71	33.80	-1	17,796	-0.01%
2018/04/30	6	33.61	3	33.48	34.00	3	17,715	0.02%
2018/04/27	0	0.00	4	32.25	32.80	-4	17,368	-0.02%
2018/04/26	6	31.93	7	32.04	31.75	-1	17,300	-0.01%
2018/04/25	2	32.08	21	31.84	32.40	-19	17,058	-0.11%
2018/04/24	9	32.22	2	31.35	31.35	7	16,798	0.04%
2018/04/23	9	34.58	31	34.12	34.75	-22	16,371	-0.13%
2018/04/20	2	33.00	1	33.10	32.70	1	15,968	0.01%
2018/04/19	21	32.87	0	0.00	33.20	21	15,831	0.13%
2018/04/18	0	0.00	20	30.40	30.85	-20	15,481	-0.13%
2018/04/13	2	31.65	4	31.55	31.35	-2	16,144	-0.01%
2018/04/11	16	32.05	15	32.25	32.40	1	17,304	0.01%
2018/04/10	59	31.55	7	31.98	31.60	52	17,095	0.30%
2018/04/09	1	31.00	3	32.33	32.50	-2	16,695	-0.01%
2018/04/03	5	30.68	5	30.98	30.45	0	16,402	0.00%
2018/04/02	8	30.48	26	31.04	30.65	-18	16,248	-0.11%
2018/03/31	5	29.60	16	30.40	29.70	-11	15,958	-0.07%
2018/03/30	1	29.45	1	29.25	29.00	0	15,797	0.00%
2018/03/27	1	27.45	3	27.33	28.30	-2	15,603	-0.01%
2018/03/23	1	28.25	3	28.25	28.25	-2	15,275	-0.01%
2018/03/19	0	0.00	1	28.55	28.50	-1	14,709	-0.01%
2018/03/16	1.3	29.26	5	29.00	28.90	-3.8	14,564	-0.03%
2018/03/15	29	29.55	20	29.70	29.40	9	14,478	0.06%
2018/03/14	10.2	29.01	18	29.02	29.75	-7.8	14,263	-0.05%
2018/03/13	5	28.26	15	28.33	28.45	-10	13,827	-0.07%
2018/03/12	15	27.82	14	28.11	28.80	1	13,710	0.01%
2018/03/09	15	28.03	9	27.57	27.50	6	13,492	0.04%
2018/03/08	8	28.51	4	28.59	28.60	4	13,144	0.03%
2018/03/07	6	28.53	1.4	27.99	27.95	4.6	12,914	0.04%
2018/03/06	23	28.65	11	28.62	28.80	12	12,618	0.10%
2018/03/05	34	29.81	30	30.40	29.40	4	12,248	0.03%
2018/03/02	4	28.53	23	28.09	28.80	-19	11,497	-0.17%
2018/03/01	0	0.00	67	27.31	27.70	-67	10,438	-0.64%
2018/02/27	1	25.30	1	25.30	25.20	0	9,336	0.00%
2018/02/26	1	26.15	2	25.43	25.35	-1	9,170	-0.01%
2018/02/23	1	25.60	2	25.40	25.00	-1	8,916	-0.01%
2018/02/22	3	24.80	2	25.00	24.50	1	8,601	0.01%
2018/02/21	3	24.20	8	23.88	24.50	-5	8,393	-0.06%
2018/02/12	5	22.34	0	0.00	22.30	5	8,095	0.06%
2018/02/09	0	0.00	2	21.75	21.95	-2	8,075	-0.02%
2018/02/08	1	22.10	0	0.00	22.50	1	8,076	0.01%
2018/02/07	4	22.13	10.5	22.05	22.00	-6.5	8,097	-0.08%
2018/02/06	10	21.35	0	0.00	21.30	10	8,053	0.12%
2018/01/31	2	23.25	0	0.00	24.40	2	7,812	0.03%
2018/01/26	10	24.30	0	0.00	24.20	10	7,752	0.13%
2018/01/25	3	24.65	0	0.00	24.60	3	8,332	0.04%
2018/01/24	0	0.00	1	23.90	24.00	-1	8,182	-0.01%
2018/01/23	2	23.65	0	0.00	22.85	2	8,008	0.02%
2018/01/19	0	0.00	6	24.25	24.35	-6	7,803	-0.08%
2018/01/18	6.4	23.84	5	24.00	23.85	1.4	7,725	0.02%
2018/01/17	1	23.90	5	24.05	24.00	-4	7,678	-0.05%
2018/01/16	0.2	24.70	0	0.00	24.75	0.2	7,543	0.00%
2018/01/12	20	24.80	20	25.20	24.90	0	7,532	0.00%
2018/01/11	21	25.40	20	25.85	25.20	1	7,472	0.01%
2018/01/10	5	25.50	10	25.34	25.30	-5	7,221	-0.07%
2018/01/09	1	24.60	1	25.15	24.80	0	6,780	0.00%
2018/01/08	26	24.50	9	24.49	24.85	17	6,332	0.27%
2018/01/05	0	0.00	3.8	23.07	23.50	-3.8	5,586	-0.07%
2018/01/04	6.3	21.67	0	0.00	21.50	6.3	4,821	0.13%
2018/01/03	4	21.93	0	0.00	21.90	4	4,714	0.08%
2018/01/02	0	0.00	1	21.90	22.00	-1	4,589	-0.02%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

統一-平鎮券商分點個股進出
統一-平鎮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-平鎮 券商分點個股進出 統一-平鎮 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-平鎮券商分點個股進出
統一-平鎮券商分點全部個股操作績效/獲利分析