大成鋼 (2027)-群益金鼎-竹南券商分點個股進出

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
37.15
漲跌
▲0.50
漲幅
+1.36%
成交量
4,625張
產業
上市鋼鐵類股
1794人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/09	1	36.70	0	0.00	36.65	1	6,672	0.01%
2024/05/02	21	37.46	0	0.00	37.60	21	6,489	0.32%
2024/04/30	3	36.90	0	0.00	36.80	3	6,401	0.05%
2024/04/24	9	37.09	0	0.00	37.10	9	6,260	0.14%
2024/04/22	1	37.70	1	37.60	37.60	0	6,242	0.00%
2024/04/19	0	0.00	4	37.70	37.70	-4	6,156	-0.06%
2024/04/18	1	37.65	2	38.20	37.80	-1	5,910	-0.02%
2024/04/15	0	0.00	1.3	36.79	36.70	-1.3	5,378	-0.02%
2024/04/12	0	0.00	0.1	36.50	36.50	-0.1	5,281	0.00%
2024/04/11	2	36.95	0	0.00	36.65	2	5,268	0.04%
2024/04/10	6.1	37.04	15.2	37.10	37.00	-9.1	5,292	-0.17%
2024/04/09	2	37.63	8	37.05	37.50	-6	5,222	-0.11%
2024/04/08	0	0.00	1	36.60	36.60	-1	5,021	-0.02%
2024/04/03	7	36.11	0.1	36.10	36.10	6.9	5,001	0.14%
2024/04/01	1	36.40	1	36.45	36.40	0	4,908	0.00%
2024/03/29	13	36.63	0	0.00	36.50	13	4,878	0.27%
2024/03/28	0	0.00	3	37.35	37.10	-3	4,763	-0.06%
2024/03/22	1	37.00	0	0.00	37.10	1	5,369	0.02%
2024/03/21	0	0.00	33	36.88	37.15	-33	5,672	-0.58%
2024/03/20	0	0.00	12	36.46	36.40	-12	6,326	-0.19%
2024/03/19	3	36.57	1	36.55	36.30	2	6,232	0.03%
2024/03/18	1	35.70	6	36.00	35.90	-5	6,169	-0.08%
2024/03/14	0	0.00	8	35.87	36.30	-8	6,131	-0.13%
2024/03/13	1	35.70	1	35.50	35.70	0	6,124	0.00%
2024/03/12	0	0.00	1	36.05	36.20	-1	6,083	-0.02%
2024/03/08	1	35.65	0	0.00	35.45	1	6,111	0.02%
2024/03/07	1	35.75	0	0.00	35.85	1	6,149	0.02%
2024/03/05	1.4	35.91	0	0.00	36.00	1.4	6,241	0.02%
2024/03/01	0	0.00	1	36.05	36.05	-1	6,279	-0.02%
2024/02/29	0	0.00	7	35.81	35.90	-7	6,305	-0.11%
2024/02/27	5	35.84	6	35.90	35.80	-1	6,304	-0.02%
2024/02/23	2	36.25	0	0.00	36.20	2	6,355	0.03%
2024/02/22	0	0.00	0.2	36.35	36.45	-0.2	6,445	0.00%
2024/02/20	1	36.40	1	36.65	36.40	0	6,548	0.00%
2024/02/19	0	0.00	0.1	36.60	36.75	-0.1	6,756	0.00%
2024/02/16	0.1	36.30	5	36.10	36.30	-4.9	6,801	-0.07%
2024/02/01	1	36.85	0	0.00	37.00	1	6,764	0.01%
2024/01/31	0	0.00	0.6	36.95	37.10	-0.6	6,760	-0.01%
2024/01/26	0	0.00	1	37.20	37.30	-1	6,815	-0.01%
2024/01/25	0	0.00	1	37.05	37.20	-1	6,835	-0.01%
2024/01/19	9	36.61	0	0.00	36.60	9	6,889	0.13%
2024/01/17	1	36.50	0	0.00	36.50	1	6,886	0.01%
2024/01/16	2	37.13	0	0.00	37.05	2	6,790	0.03%
2024/01/15	2	37.50	0	0.00	37.40	2	6,745	0.03%
2024/01/10	0.5	37.65	0	0.00	37.50	0.5	6,933	0.01%
2023/12/27	1	39.25	6	39.43	39.35	-5	6,814	-0.07%
2023/12/19	0.6	39.70	1	39.95	39.70	-0.4	6,198	-0.01%
2023/12/18	1.5	39.80	4	40.14	39.75	-2.5	5,956	-0.04%
2023/12/15	7	39.95	32	39.91	39.55	-25	5,561	-0.45%
2023/12/13	2.1	38.00	0	0.00	38.00	2.1	5,071	0.04%
2023/12/12	0	0.00	2.1	38.44	38.35	-2.1	5,345	-0.04%
2023/12/11	0	0.00	2	38.40	38.40	-2	5,332	-0.04%
2023/12/08	1	38.25	3	38.77	38.40	-2	5,310	-0.04%
2023/12/07	1	38.85	0	0.00	38.80	1	5,187	0.02%
2023/12/05	0	0.00	2	39.10	38.95	-2	5,154	-0.04%
2023/12/04	0	0.00	13	38.65	39.25	-13	5,231	-0.25%
2023/12/01	0	0.00	0	38.85	38.85	0	5,216	0.00%
2023/11/28	1	38.65	0	0.00	38.65	1	5,256	0.02%
2023/11/27	0	0.00	1	38.15	38.10	-1	5,263	-0.02%
2023/11/24	10	38.42	0.2	38.40	38.35	9.8	5,258	0.19%
2023/11/22	0	0.00	5	38.60	38.60	-5	5,234	-0.10%
2023/11/21	12	38.23	2	38.50	38.50	10	5,185	0.19%
2023/11/20	2	38.00	5	38.10	38.05	-3	5,091	-0.06%
2023/11/17	3	38.20	1	38.25	38.10	2	5,070	0.04%
2023/11/16	12	38.04	2	38.13	38.15	10	5,020	0.20%
2023/11/15	2.4	36.93	0	36.95	37.05	2.4	4,845	0.05%
2023/11/09	0	0.00	0	37.40	37.30	0	5,274	0.00%
2023/11/08	0	0.00	1.4	37.20	37.20	-1.4	5,457	-0.03%
2023/11/07	0	0.00	0	37.20	37.30	0	5,589	0.00%
2023/11/06	0	0.00	1	37.35	37.15	-1	5,629	-0.02%
2023/11/03	0	0.00	1	37.25	37.30	-1	5,708	-0.02%
2023/11/01	0	0.00	2	36.65	36.65	-2	5,768	-0.03%
2023/10/30	0	0.00	3.3	36.99	37.10	-3.3	6,064	-0.05%
2023/10/27	0	0.00	0.4	36.60	36.70	-0.4	6,120	-0.01%
2023/10/25	0	0.00	4	36.79	36.90	-4	7,181	-0.06%
2023/10/24	6	36.28	0	0.00	36.45	6	7,838	0.08%
2023/10/16	4	37.29	0	0.00	37.35	4	9,295	0.04%
2023/10/13	7	37.45	0	0.00	37.50	7	9,418	0.07%
2023/10/11	0	0.00	1.2	37.33	37.35	-1.2	9,524	-0.01%
2023/10/04	1	36.00	1	36.30	36.45	0	9,591	0.00%
2023/10/03	1	36.20	0	0.00	36.15	1	9,588	0.01%
2023/09/28	1	37.00	0	0.00	36.85	1	9,642	0.01%
2023/09/26	3	37.53	0	0.00	37.45	3	9,665	0.03%
2023/09/22	2	37.90	3	38.15	38.15	-1	9,667	-0.01%
2023/09/21	0	0.00	2	38.25	37.95	-2	9,652	-0.02%
2023/09/19	7	38.40	0	0.00	38.40	7	9,625	0.07%
2023/09/18	12	38.70	3	38.70	38.70	9	9,616	0.09%
2023/09/15	2	37.10	3.2	38.11	38.50	-1.2	9,394	-0.01%
2023/09/14	0	0.00	1	36.50	36.75	-1	9,158	-0.01%
2023/09/13	2	36.25	0	0.00	36.40	2	9,235	0.02%
2023/09/12	1	36.15	0	0.00	36.20	1	9,426	0.01%
2023/09/11	5	36.00	0	0.00	36.05	5	9,635	0.05%
2023/09/08	10	35.90	0.4	35.95	36.10	9.6	9,678	0.10%
2023/09/07	4.4	35.81	0	0.00	35.75	4.4	9,781	0.04%
2023/09/06	2	36.85	0	0.00	36.45	2	9,722	0.02%
2023/09/05	6.2	37.13	1	37.30	37.25	5.2	9,727	0.05%
2023/09/04	0.9	36.92	0.2	36.95	37.20	0.7	9,828	0.01%
2023/09/01	0	0.00	0.2	36.70	36.50	-0.2	9,728	0.00%
2023/08/31	1.2	36.52	1	36.45	36.30	0.2	9,783	0.00%
2023/08/30	1	36.25	0	0.00	36.25	1	10,015	0.01%
2023/08/29	1	35.65	0	0.00	35.75	1	10,067	0.01%
2023/08/28	0	0.00	0.5	35.95	35.90	-0.5	10,061	0.00%
2023/08/25	0.3	36.15	0	0.00	35.90	0.3	10,129	0.00%
2023/08/24	0.1	35.97	0	0.00	35.95	0.1	10,120	0.00%
2023/08/22	6	36.01	0	0.00	35.90	6	10,143	0.06%
2023/08/21	0.1	36.60	0	0.00	36.30	0.1	10,124	0.00%
2023/08/18	2.1	36.66	1	36.75	37.00	1.1	10,110	0.01%
2023/08/17	1	36.45	1	36.65	36.45	0	10,050	0.00%
2023/08/16	5.8	36.05	1	36.45	36.30	4.8	10,040	0.05%
2023/08/14	3	37.67	5	37.82	37.75	-2	9,799	-0.02%
2023/08/11	4.1	39.05	0	0.00	39.45	4.1	9,620	0.04%
2023/08/10	1	39.70	0	0.00	39.80	1	9,544	0.01%
2023/08/09	3.1	39.82	0	0.00	40.05	3.1	9,515	0.03%
2023/08/07	1	40.05	5	40.10	40.50	-4	9,485	-0.04%
2023/08/02	1	40.10	2	40.55	40.15	-1	9,483	-0.01%
2023/07/31	4	39.24	5	39.25	39.50	-1	9,346	-0.01%
2023/07/28	11	39.88	6	39.97	39.95	5	9,096	0.05%
2023/07/27	6	49.66	6	49.59	49.90	0	8,302	0.00%
2023/07/26	13	48.94	1	49.05	48.90	12	7,702	0.16%
2023/07/25	18	48.92	3	49.02	48.95	15	7,395	0.20%
2023/07/24	13	48.32	0	0.00	48.80	13	7,187	0.18%
2023/07/21	7.1	48.74	4	48.90	48.70	3.1	7,075	0.04%
2023/07/20	7	49.56	2	49.53	49.45	5	6,883	0.07%
2023/07/18	4.2	47.62	0	0.00	47.95	4.2	6,483	0.06%
2023/07/17	1	47.95	0	0.00	48.00	1	6,400	0.02%
2023/07/12	1	47.05	10	47.05	47.00	-9	6,470	-0.14%
2023/07/10	10	47.05	0	0.00	47.10	10	6,561	0.15%
2023/07/07	0.4	47.25	1	47.10	47.15	-0.6	6,701	-0.01%
2023/07/04	1	48.15	0	0.00	48.20	1	6,685	0.01%
2023/07/03	0	0.00	18	47.91	47.95	-18	6,792	-0.27%
2023/06/30	12	47.35	11	47.41	47.40	1	6,819	0.01%
2023/06/27	0	0.00	1	48.00	47.45	-1	6,872	-0.01%
2023/06/21	1	47.35	0	0.00	47.30	1	6,845	0.01%
2023/06/20	0	0.00	6	47.45	47.50	-6	6,847	-0.09%
2023/06/19	2.2	48.30	0	0.00	47.90	2.2	6,836	0.03%
2023/06/16	2	48.60	3	48.45	48.35	-1	6,840	-0.01%
2023/06/15	12	47.40	3	47.58	47.95	9	6,728	0.13%
2023/06/14	1	46.95	1	46.95	47.00	0	6,682	0.00%
2023/06/13	6	46.51	13	46.77	46.40	-7	6,970	-0.10%
2023/06/12	4	47.19	2	46.93	46.95	2	7,263	0.03%
2023/06/09	0	0.00	1	47.35	47.40	-1	8,323	-0.01%
2023/06/08	1	47.15	3	47.50	47.25	-2	8,588	-0.02%
2023/06/07	1	47.00	4	47.04	47.00	-3	8,554	-0.04%
2023/06/06	1	46.80	0	0.00	46.90	1	8,634	0.01%
2023/06/05	13	47.00	5	47.05	46.90	8	8,690	0.09%
2023/06/02	0	0.00	15	45.67	45.70	-15	8,633	-0.17%
2023/06/01	1	45.20	0	0.00	45.45	1	8,797	0.01%
2023/05/31	3	45.25	0	0.00	45.10	3	8,817	0.03%
2023/05/30	1	45.20	0	0.00	45.25	1	8,776	0.01%
2023/05/24	0	0.00	4	45.38	45.60	-4	8,931	-0.04%
2023/05/23	0	0.00	10	45.75	45.40	-10	8,963	-0.11%
2023/05/22	0	0.00	0.5	45.40	45.50	-0.5	8,960	-0.01%
2023/05/17	0	0.00	5	44.63	44.70	-5	9,283	-0.05%
2023/05/16	0.1	44.50	12	44.32	44.70	-11.9	9,368	-0.13%
2023/05/15	0	0.00	3	43.90	44.05	-3	9,356	-0.03%
2023/05/12	2	44.30	1	44.20	43.90	1	9,421	0.01%
2023/05/11	2	44.30	1	44.20	44.35	1	9,425	0.01%
2023/05/10	1	44.35	2	44.55	44.60	-1	9,459	-0.01%
2023/05/09	4.7	44.78	4	44.49	44.45	0.7	9,511	0.01%
2023/05/08	0	0.00	11.5	45.41	45.45	-11.5	9,438	-0.12%
2023/05/03	2	44.58	0	0.00	44.55	2	9,806	0.02%
2023/04/28	6	44.23	1	44.25	44.45	5	10,123	0.05%
2023/04/27	4	43.29	5	43.37	43.85	-1	10,157	-0.01%
2023/04/26	1	43.35	3	43.18	43.25	-2	10,176	-0.02%
2023/04/25	7	43.62	3	44.12	43.40	4	10,141	0.04%
2023/04/24	3	44.18	0	0.00	44.05	3	10,117	0.03%
2023/04/21	1	44.30	1	44.45	44.20	0	10,201	0.00%
2023/04/20	0	0.00	40	44.80	44.85	-40	10,184	-0.39%
2023/04/18	7	45.41	1	45.25	45.35	6	10,145	0.06%
2023/04/17	0	0.00	3	45.58	45.70	-3	10,104	-0.03%
2023/04/14	4	45.35	2	45.50	45.35	2	10,046	0.02%
2023/04/13	3	45.62	3	45.57	45.45	0	10,047	0.00%
2023/04/12	9	45.34	0	0.00	45.30	9	10,044	0.09%
2023/04/11	6	44.90	3	44.92	44.80	3	9,940	0.03%
2023/04/10	4	45.30	0	0.00	44.90	4	9,940	0.04%
2023/04/07	2	44.85	0	0.00	44.85	2	9,949	0.02%
2023/04/06	2	44.95	4	45.40	44.85	-2	10,057	-0.02%
2023/03/31	5	45.56	2	45.55	45.50	3	10,114	0.03%
2023/03/30	5	45.50	10	45.48	45.60	-5	10,624	-0.05%
2023/03/29	4	45.36	0	0.00	45.40	4	11,252	0.04%
2023/03/28	3.8	45.36	6	45.35	45.35	-2.2	11,750	-0.02%
2023/03/27	19	45.63	0	0.00	45.50	19	12,350	0.15%
2023/03/24	5	45.10	7	45.20	45.15	-2	12,834	-0.02%
2023/03/23	1	45.10	8	45.15	45.25	-7	13,167	-0.05%
2023/03/22	1	45.45	2	45.55	45.50	-1	13,439	-0.01%
2023/03/21	3	45.38	2	45.65	45.30	1	13,955	0.01%
2023/03/20	7	45.35	2	45.45	45.20	5	14,144	0.04%
2023/03/17	6.1	44.98	23	45.21	45.45	-16.9	14,211	-0.12%
2023/03/16	47	44.99	0	0.00	44.50	47	14,219	0.33%
2023/03/15	3	46.22	26	46.92	45.80	-23	14,140	-0.16%
2023/03/14	30	46.78	33	46.98	46.55	-3	14,124	-0.02%
2023/03/13	2	44.58	15	44.96	45.35	-13	13,791	-0.09%
2023/03/10	6	44.33	2.9	44.49	44.40	3.1	13,477	0.02%
2023/03/09	1	44.65	11.5	44.73	44.70	-10.5	13,485	-0.08%
2023/03/08	0	0.00	9	45.19	45.10	-9	13,415	-0.07%
2023/03/07	17	44.99	8	44.98	45.00	9	13,319	0.07%
2023/03/06	3	44.45	2	44.50	44.50	1	13,125	0.01%
2023/03/03	1	43.60	0	0.00	43.60	1	12,992	0.01%
2023/03/02	10	43.13	0.2	43.30	43.40	9.8	13,007	0.08%
2023/03/01	2	43.20	1	43.05	43.10	1	13,041	0.01%
2023/02/24	0.1	43.55	0	0.00	43.50	0.1	13,046	0.00%
2023/02/22	3	43.20	14	43.18	43.20	-11	13,291	-0.08%
2023/02/21	0	0.00	3	43.35	43.45	-3	13,412	-0.02%
2023/02/16	0	0.00	10	43.03	43.10	-10	14,818	-0.07%
2023/02/15	7.3	43.20	0	0.00	42.90	7.3	14,935	0.05%
2023/02/14	21	43.98	0	0.00	43.95	21	14,645	0.14%
2023/02/13	4	43.99	4	44.20	44.15	0	14,664	0.00%
2023/02/10	14	44.04	0	0.00	43.80	14	14,750	0.09%
2023/02/09	3	44.30	3	44.47	44.40	0	14,925	0.00%
2023/02/08	4	44.15	4	44.28	44.20	0	14,944	0.00%
2023/02/07	2	44.08	13	44.09	44.35	-11	14,906	-0.07%
2023/02/06	5	43.93	6	43.95	43.95	-1	14,902	-0.01%
2023/02/03	6	44.30	4	44.26	44.20	2	14,902	0.01%
2023/02/02	19	44.71	11	44.74	44.95	8	14,847	0.05%
2023/02/01	19	45.02	8	45.09	44.90	11	14,751	0.07%
2023/01/31	1	44.40	8	44.69	44.80	-7	14,533	-0.05%
2023/01/30	0	0.00	15	44.17	44.30	-15	14,397	-0.10%
2023/01/17	1	43.45	0	0.00	43.50	1	14,281	0.01%
2023/01/16	0	0.00	1	43.30	43.00	-1	14,298	-0.01%
2023/01/13	7	43.11	1	43.65	43.00	6	14,313	0.04%
2023/01/12	4	43.45	16	43.45	43.40	-12	14,410	-0.08%
2023/01/11	1	43.25	9	43.43	43.20	-8	14,393	-0.06%
2023/01/10	2	42.90	0	0.00	42.90	2	14,346	0.01%
2023/01/09	2	42.25	3	42.45	42.75	-1	14,339	-0.01%
2023/01/06	0	0.00	2	42.30	42.30	-2	14,457	-0.01%
2023/01/05	1	42.35	1	42.80	42.25	0	14,714	0.00%
2023/01/04	4	42.64	0	0.00	42.70	4	14,726	0.03%
2023/01/03	2	42.10	4	42.40	42.60	-2	14,803	-0.01%
2022/12/30	3	42.12	23.1	42.35	42.40	-20.1	14,786	-0.14%
2022/12/29	7	41.29	3	41.32	41.35	4	14,795	0.03%
2022/12/28	3	41.82	2	42.33	41.65	1	14,922	0.01%
2022/12/27	0	0.00	10.3	42.10	42.25	-10.3	15,021	-0.07%
2022/12/26	18	42.44	0	0.00	42.10	18	15,103	0.12%
2022/12/23	18	43.00	17	43.01	43.15	1	15,177	0.01%
2022/12/22	27	42.88	16	43.03	44.00	11	15,033	0.07%
2022/12/21	44	42.73	33	42.86	43.00	11	14,606	0.08%
2022/12/20	19	41.89	10	42.24	41.50	9	14,020	0.06%
2022/12/19	34	42.33	4	42.51	42.00	30	13,648	0.22%
2022/12/16	17	43.99	5	44.00	43.55	12	13,086	0.09%
2022/12/15	17	44.99	39.1	45.05	44.75	-22.1	12,606	-0.17%
2022/12/14	6	43.63	12	43.95	44.20	-6	12,315	-0.05%
2022/12/13	21	44.23	5	43.70	43.60	16	12,024	0.13%
2022/12/12	5.1	41.78	4	41.74	42.45	1.1	11,484	0.01%
2022/12/08	0	0.00	1	43.30	43.20	-1	11,166	-0.01%
2022/12/07	1	43.20	11	43.35	43.10	-10	11,063	-0.09%
2022/12/06	4	43.30	2	43.05	42.80	2	10,897	0.02%
2022/12/05	4	43.10	127	41.84	43.30	-123	10,634	-1.16%	大賣/鉅額交易
2022/12/02	3	40.65	5	40.62	40.50	-2	9,993	-0.02%
2022/12/01	1	40.85	2	40.80	40.50	-1	10,017	-0.01%
2022/11/30	10	40.30	0	40.15	40.25	10	9,943	0.10%
2022/11/25	1	40.10	3	40.10	40.00	-2	10,050	-0.02%
2022/11/24	0	0.00	3	40.05	40.05	-3	10,023	-0.03%
2022/11/23	3	39.97	0	0.00	39.85	3	10,015	0.03%
2022/11/22	0.1	39.65	15	39.65	39.80	-14.9	10,063	-0.15%
2022/11/21	1	40.00	0	0.00	40.15	1	10,088	0.01%
2022/11/18	21.2	40.60	1	40.80	39.90	20.2	10,079	0.20%
2022/11/17	3	41.10	0	0.00	41.10	3	9,984	0.03%
2022/11/16	9	41.46	5	41.23	40.85	4	9,873	0.04%
2022/11/15	31	41.55	8	41.46	41.30	23	9,570	0.24%
2022/11/14	9	40.24	23	40.18	40.80	-14	9,242	-0.15%
2022/11/11	17.2	39.46	12.1	39.90	39.25	5.1	9,020	0.06%
2022/11/10	0	0.00	2	39.30	39.35	-2	9,116	-0.02%
2022/11/09	0	0.00	10	39.60	39.60	-10	9,324	-0.11%
2022/11/08	13	39.46	6	39.40	39.45	7	9,820	0.07%
2022/11/07	6	38.95	14	39.14	39.40	-8	10,501	-0.08%
2022/11/04	3	37.50	0	0.00	37.45	3	10,317	0.03%
2022/11/03	20	37.60	10	37.60	37.70	10	10,263	0.10%
2022/10/28	23	38.19	0	0.00	37.80	23	10,252	0.22%
2022/10/27	0	0.00	9	38.49	38.85	-9	10,283	-0.09%
2022/10/26	4	38.15	0	0.00	38.15	4	10,434	0.04%
2022/10/25	10	38.54	4	38.75	38.75	6	10,655	0.06%
2022/10/24	0	0.00	23	39.02	38.70	-23	10,661	-0.22%
2022/10/21	0	0.00	7	38.91	38.45	-7	10,610	-0.07%
2022/10/20	0	0.00	1	37.65	38.65	-1	10,581	-0.01%
2022/10/18	0	0.00	2	39.03	38.90	-2	10,689	-0.02%
2022/10/17	0	0.00	20	38.15	39.10	-20	10,730	-0.19%
2022/10/14	0	0.00	19	39.21	39.10	-19	10,733	-0.18%
2022/10/13	2	38.40	3	38.62	37.20	-1	10,777	-0.01%
2022/10/12	3	38.90	0	0.00	39.00	3	10,866	0.03%
2022/10/07	0	0.00	8	39.00	39.20	-8	10,890	-0.07%
2022/10/06	8	39.11	9	38.63	39.20	-1	10,921	-0.01%
2022/10/05	28	39.60	1	39.20	39.20	27	10,898	0.25%
2022/10/04	4	39.15	10	38.59	39.30	-6	10,783	-0.06%
2022/10/03	2	37.83	0	0.00	38.10	2	10,661	0.02%
2022/09/30	4	37.55	10	36.75	37.80	-6	10,679	-0.06%
2022/09/28	4	35.05	0	0.00	35.25	4	10,558	0.04%
2022/09/27	1	37.10	0	0.00	37.10	1	10,453	0.01%
2022/09/26	4	37.16	2	37.35	37.20	2	10,454	0.02%
2022/09/23	0	0.00	14	39.04	39.00	-14	10,523	-0.13%
2022/09/22	23	38.71	5	38.65	39.00	18	10,588	0.17%
2022/09/21	3	39.37	23	39.43	38.85	-20	10,574	-0.19%
2022/09/20	13	39.17	0	0.00	39.35	13	10,530	0.12%
2022/09/19	10	39.35	12	39.09	39.00	-2	10,591	-0.02%
2022/09/16	0	0.00	1	39.00	39.00	-1	10,671	-0.01%
2022/09/15	1	39.35	15	39.78	39.60	-14	10,794	-0.13%
2022/09/13	4	39.66	6	39.73	40.00	-2	11,066	-0.02%
2022/09/12	20.7	39.88	2	39.73	39.85	18.7	11,356	0.16%
2022/09/08	5	38.95	7	38.92	39.10	-2	11,407	-0.02%
2022/09/07	3	37.67	1	37.60	37.50	2	11,508	0.02%
2022/09/06	1.8	37.80	1	37.70	37.80	0.8	11,585	0.01%
2022/09/05	0	0.00	1.1	37.66	37.85	-1.1	11,855	-0.01%
2022/09/02	5	38.15	50	38.15	38.05	-45	12,013	-0.37%
2022/09/01	3	38.65	50	38.90	38.65	-47	11,982	-0.39%
2022/08/31	4	39.30	26	39.31	39.55	-22	11,877	-0.19%
2022/08/30	13	39.58	36	39.50	39.70	-23	11,907	-0.19%
2022/08/29	1	39.15	1	39.20	39.40	0	11,903	0.00%
2022/08/26	11	40.55	27	40.60	40.45	-16	11,929	-0.13%
2022/08/25	15	40.26	12	40.35	40.35	3	11,897	0.03%
2022/08/24	21	40.35	0	0.00	40.15	21	11,867	0.18%
2022/08/23	3	39.65	0	0.00	39.85	3	11,826	0.03%
2022/08/22	15	40.10	8	40.05	40.15	7	11,853	0.06%
2022/08/19	46	40.61	1	40.75	40.65	45	11,942	0.38%
2022/08/18	23	40.41	21	40.46	40.65	2	11,930	0.02%
2022/08/17	8	39.64	22	39.85	39.55	-14	11,527	-0.12%
2022/08/16	36	39.25	60	39.40	39.20	-24	11,415	-0.21%
2022/08/15	95	39.69	38	39.76	39.90	57	11,331	0.50%
2022/08/12	39	38.53	21	38.37	39.15	18	10,931	0.16%
2022/08/11	0	0.00	3	35.75	35.70	-3	10,485	-0.03%
2022/08/10	4	35.28	1	35.45	35.20	3	10,598	0.03%
2022/08/09	1	34.85	1	35.10	35.15	0	10,671	0.00%
2022/08/08	0	0.00	1	35.40	35.40	-1	10,751	-0.01%
2022/08/05	0	0.00	20	34.76	34.90	-20	10,838	-0.18%
2022/08/04	12	34.15	0	0.00	34.35	12	11,011	0.11%
2022/08/03	4	34.39	1	35.10	34.50	3	11,353	0.03%
2022/08/02	34	35.39	7	35.22	35.10	27	11,533	0.23%
2022/08/01	8	36.33	13	36.07	36.20	-5	11,541	-0.04%
2022/07/29	1	34.65	1	34.80	34.90	0	11,473	0.00%
2022/07/28	2	35.25	6	34.98	34.90	-4	11,664	-0.03%
2022/07/27	10	35.00	3	34.92	35.40	7	11,856	0.06%
2022/07/26	60	35.50	1	35.50	35.10	59	12,006	0.49%
2022/07/25	21	35.85	3	36.05	36.00	18	12,154	0.15%
2022/07/22	3	34.85	7	34.96	34.90	-4	12,173	-0.03%
2022/07/21	13	34.91	11	34.94	35.05	2	12,496	0.02%
2022/07/20	3	34.68	20	34.85	34.85	-17	13,085	-0.13%
2022/07/19	24	35.82	14	35.74	36.05	10	13,222	0.08%
2022/07/18	2	34.40	0	0.00	35.10	2	13,270	0.02%
2022/07/13	10	34.00	0	0.00	33.80	10	14,450	0.07%
2022/07/07	0	0.00	1	33.45	34.15	-1	17,960	-0.01%
2022/07/06	1	33.15	1	33.25	33.20	0	18,262	0.00%
2022/07/05	0	0.00	1	33.90	34.30	-1	18,742	-0.01%
2022/07/04	1	33.50	0	0.00	33.40	1	19,064	0.01%
2022/07/01	5	34.15	24	33.55	33.10	-19	19,182	-0.10%
2022/06/30	1	34.00	0	0.00	33.85	1	19,088	0.01%
2022/06/29	4	35.23	0	0.00	35.25	4	19,044	0.02%
2022/06/28	17	35.42	0	0.00	35.55	17	19,123	0.09%
2022/06/27	1	36.25	22	36.18	36.25	-21	19,247	-0.11%
2022/06/24	11	35.16	0	0.00	35.00	11	19,434	0.06%
2022/06/23	4	34.90	0	0.00	34.90	4	19,826	0.02%
2022/06/22	15	36.06	0	0.00	35.30	15	19,939	0.08%
2022/06/21	14	36.11	22	36.46	37.10	-8	20,052	-0.04%
2022/06/20	17	36.44	0	0.00	35.40	17	20,063	0.08%
2022/06/16	2	39.95	0	0.00	38.55	2	20,302	0.01%
2022/06/14	0	0.00	1	40.20	40.10	-1	20,186	0.00%
2022/06/13	6	41.78	18	41.85	41.55	-12	20,189	-0.06%
2022/06/10	2	43.05	0	0.00	43.05	2	20,320	0.01%
2022/06/09	6	43.50	0	0.00	43.50	6	20,501	0.03%
2022/06/07	11	43.50	0	0.00	43.60	11	21,127	0.05%
2022/06/06	0	0.00	16	43.41	43.50	-16	21,937	-0.07%
2022/06/02	4	43.03	6	43.03	43.05	-2	23,276	-0.01%
2022/06/01	2	43.30	10	43.45	43.50	-8	24,187	-0.03%
2022/05/31	3	43.43	0	0.00	43.40	3	24,685	0.01%
2022/05/30	21	43.75	59	44.00	43.95	-38	25,052	-0.15%
2022/05/27	14	43.17	17	43.26	43.30	-3	25,972	-0.01%
2022/05/26	12	43.95	24	43.18	43.10	-12	27,434	-0.04%
2022/05/25	4	43.78	0	0.00	44.00	4	28,106	0.01%
2022/05/24	4	44.05	35	44.16	44.10	-31	28,713	-0.11%
2022/05/23	11	44.30	5	44.45	44.75	6	29,280	0.02%
2022/05/20	12	44.14	27	43.68	44.00	-15	30,567	-0.05%
2022/05/19	22	42.35	18	42.24	42.80	4	32,307	0.01%
2022/05/18	1	44.35	48	44.29	44.35	-47	32,193	-0.15%
2022/05/17	2	43.40	1	44.10	43.40	1	32,340	0.00%
2022/05/16	1	43.40	14	44.39	43.40	-13	32,550	-0.04%
2022/05/13	7	43.72	0	0.00	44.05	7	32,778	0.02%
2022/05/12	2	44.60	0	0.00	43.20	2	32,971	0.01%
2022/05/11	19	44.50	5	44.45	44.20	14	33,247	0.04%
2022/05/10	2	42.65	1	43.25	43.25	1	33,356	0.00%
2022/05/09	4	44.43	19	44.07	43.70	-15	33,675	-0.04%
2022/05/06	5	44.73	0	0.00	45.00	5	33,997	0.01%
2022/05/05	5	45.51	1	45.90	45.90	4	34,340	0.01%
2022/05/04	4	44.45	13	44.25	44.25	-9	34,184	-0.03%
2022/05/03	2	44.55	0.1	44.05	44.80	2	34,135	0.01%
2022/04/29	12	44.56	0	0.00	44.40	12	34,173	0.04%
2022/04/28	6	44.73	1	44.75	44.40	5	34,662	0.01%
2022/04/27	5.1	44.40	19	44.51	44.40	-14	34,657	-0.04%
2022/04/26	26	47.29	1	46.50	46.20	25	34,331	0.07%
2022/04/25	19	48.99	21	48.70	48.50	-2	33,674	-0.01%
2022/04/22	11	50.43	0	0.00	50.20	11	33,346	0.03%
2022/04/21	10	51.21	0	0.00	50.60	10	33,109	0.03%
2022/04/20	14	52.51	1	53.70	52.20	13	32,891	0.04%
2022/04/19	24	53.12	11	53.54	53.90	13	32,581	0.04%
2022/04/18	54.1	54.31	14	53.17	53.00	40.1	32,184	0.12%
2022/04/15	10	55.74	25	55.76	55.00	-15	31,634	-0.05%
2022/04/14	49	53.89	51.3	54.08	54.00	-2.3	30,359	-0.01%
2022/04/13	14	52.57	84	52.30	53.00	-70	29,278	-0.24%
2022/04/12	53	51.74	4	51.70	51.70	49	28,859	0.17%
2022/04/11	24	51.55	17	51.58	51.70	7	28,640	0.02%
2022/04/08	2	49.90	18	50.29	51.00	-16	28,184	-0.06%
2022/04/07	13	49.40	0	0.00	48.75	13	27,881	0.05%
2022/04/06	5	49.24	0	0.00	49.80	5	27,734	0.02%
2022/04/01	1	49.50	3	48.80	49.50	-2	27,704	-0.01%
2022/03/31	3	49.35	3	49.05	49.00	0	27,783	0.00%
2022/03/30	3	49.37	6	48.83	49.35	-3	27,849	-0.01%
2022/03/29	5	49.29	1	48.95	49.00	4	27,771	0.01%
2022/03/28	27	50.13	1	49.55	49.95	26	27,694	0.09%
2022/03/25	9	51.91	30	51.95	52.20	-21	27,615	-0.08%
2022/03/24	14	51.58	11	51.63	51.70	3	27,879	0.01%
2022/03/23	4	50.65	2	50.90	51.20	2	28,176	0.01%
2022/03/22	6	50.88	1	51.10	50.90	5	28,074	0.02%
2022/03/21	9	50.71	7.2	50.65	50.20	1.8	27,802	0.01%
2022/03/18	2	49.30	1	49.40	49.40	1	27,719	0.00%
2022/03/17	0	0.00	10	48.95	49.05	-10	28,002	-0.04%
2022/03/16	16	48.94	10	48.86	48.65	6	28,087	0.02%
2022/03/15	10.1	48.72	2	48.70	48.40	8.1	27,987	0.03%
2022/03/14	2	49.93	0	0.00	50.30	2	28,451	0.01%
2022/03/11	7	50.34	6	49.98	49.90	1	28,866	0.00%
2022/03/10	37	49.59	14	49.64	49.75	23	28,819	0.08%
2022/03/09	21	49.64	1	49.25	49.45	20	28,546	0.07%
2022/03/08	47.2	51.22	26	51.55	50.10	21.2	27,909	0.08%
2022/03/07	26	52.47	30	53.65	52.70	-4	26,610	-0.02%
2022/03/04	9	53.58	20	53.65	53.30	-11	25,975	-0.04%
2022/03/03	29	53.43	36	53.52	53.70	-7	25,921	-0.03%
2022/03/02	25.7	53.68	47	54.03	53.30	-21.3	26,163	-0.08%
2022/03/01	25	54.40	30.2	54.08	53.10	-5.2	25,806	-0.02%
2022/02/25	29	52.09	36	52.12	52.40	-7	25,171	-0.03%
2022/02/24	50	50.54	4	50.80	50.00	46	24,996	0.18%
2022/02/23	15	51.89	22	52.24	52.20	-7	24,477	-0.03%
2022/02/22	48.1	52.32	16	52.44	51.50	32.1	24,043	0.13%
2022/02/21	50	52.94	72	51.96	53.00	-22	22,923	-0.10%
2022/02/18	3	48.90	6.2	49.06	49.35	-3.2	21,290	-0.01%
2022/02/17	12	48.42	8	48.54	48.70	4	21,620	0.02%
2022/02/16	21	48.89	5	49.12	48.60	16	21,735	0.07%
2022/02/15	7	49.11	3	49.48	48.85	4	22,306	0.02%
2022/02/14	19	48.67	6	48.70	49.00	13	23,658	0.05%
2022/02/11	0	0.00	2.3	49.00	49.00	-2.3	23,657	-0.01%
2022/02/10	18	49.15	16	49.06	49.05	2	24,768	0.01%
2022/02/09	4	48.66	20.2	48.54	48.50	-16.2	26,164	-0.06%
2022/02/08	11	47.50	15.2	47.79	48.05	-4.2	25,747	-0.02%
2022/02/07	10	46.80	27	46.86	47.50	-17	25,531	-0.07%
2022/01/26	1.1	44.12	1	44.05	44.10	0.1	25,252	0.00%
2022/01/25	1	45.30	3	44.20	44.20	-2	25,659	-0.01%
2022/01/24	6	44.60	0	0.00	44.70	6	26,549	0.02%
2022/01/21	29	46.06	32	45.69	45.55	-3	26,751	-0.01%
2022/01/20	7	44.58	10	44.00	45.45	-3	26,341	-0.01%
2022/01/19	2	43.75	0	0.00	43.70	2	26,647	0.01%
2022/01/14	9	44.29	0	0.00	44.25	9	27,100	0.03%
2022/01/13	1	45.15	12	45.36	45.15	-11	27,489	-0.04%
2022/01/12	1	44.75	1	45.00	44.55	0	27,455	0.00%
2022/01/11	3	44.05	0	0.00	44.10	3	27,513	0.01%
2022/01/10	7	44.01	0	0.00	44.05	7	27,959	0.03%
2022/01/05	1	45.15	0	0.00	45.05	1	28,627	0.00%
2022/01/04	3.1	45.25	0	0.00	45.30	3.1	28,811	0.01%
2022/01/03	5	45.89	0	0.00	45.80	5	28,948	0.02%
2021/12/30	3	46.30	0	0.00	46.25	3	29,092	0.01%
2021/12/29	2	46.40	0	0.00	46.35	2	29,190	0.01%
2021/12/27	0	0.00	13	46.17	46.15	-13	29,712	-0.04%
2021/12/24	3	46.95	4	46.85	46.80	-1	29,868	0.00%
2021/12/23	10	47.45	1	47.35	47.35	9	29,994	0.03%
2021/12/21	13	47.62	6	48.00	47.90	7	30,252	0.02%
2021/12/20	0.5	48.70	37	48.81	48.75	-36.5	30,013	-0.12%
2021/12/17	2	48.00	18	48.20	47.65	-16	29,641	-0.05%
2021/12/16	0	0.00	4	46.93	47.10	-4	29,247	-0.01%
2021/12/15	3	47.05	6	47.05	47.00	-3	29,461	-0.01%
2021/12/14	27	46.94	9	46.92	46.70	18	29,633	0.06%
2021/12/13	14	48.11	6	47.85	47.90	8	29,623	0.03%
2021/12/10	8	47.41	17	47.51	47.00	-9	29,509	-0.03%
2021/12/09	7	47.76	3	47.98	47.30	4	29,827	0.01%
2021/12/08	20	48.19	21	48.14	47.60	-1	30,311	0.00%
2021/12/07	12	47.16	41	47.59	47.95	-29	29,991	-0.10%
2021/12/06	0	0.00	12	46.25	46.20	-12	29,525	-0.04%
2021/12/03	10	46.90	2.2	46.76	46.20	7.8	29,605	0.03%
2021/12/02	15	46.10	0	0.00	46.30	15	29,860	0.05%
2021/12/01	10	46.29	8	46.11	46.20	2	29,959	0.01%
2021/11/30	9	46.30	0	0.00	46.05	9	30,063	0.03%
2021/11/29	38	46.27	27	46.16	46.20	11	30,010	0.04%
2021/11/26	41	47.80	6	47.76	47.75	35	30,027	0.12%
2021/11/25	11	47.59	37	47.56	47.65	-26	29,704	-0.09%
2021/11/24	15	46.32	11	47.23	47.05	4	29,565	0.01%
2021/11/23	11	45.72	4	45.61	45.65	7	29,073	0.02%
2021/11/22	1	43.80	0	0.00	44.65	1	29,884	0.00%
2021/11/19	3	43.80	3	43.75	43.70	0	30,030	0.00%
2021/11/18	3	45.00	20	44.75	44.55	-17	30,294	-0.06%
2021/11/17	20	45.05	1	45.55	45.05	19	30,370	0.06%
2021/11/16	7	46.25	3	47.32	45.45	4	30,546	0.01%
2021/11/15	8	46.98	3	46.85	46.75	5	30,484	0.02%
2021/11/12	6	49.13	27	49.00	48.30	-21	31,117	-0.07%
2021/11/11	32.1	48.21	11	49.37	49.40	21.1	31,100	0.07%
2021/11/10	2	46.75	0	0.00	46.75	2	30,032	0.01%
2021/11/09	10.2	47.27	7	47.26	46.90	3.2	30,377	0.01%
2021/11/08	2	45.95	8.6	46.23	46.35	-6.6	29,604	-0.02%
2021/11/05	1	42.55	4	42.44	42.15	-3	28,942	-0.01%
2021/11/04	0	0.00	5	42.14	42.55	-5	29,010	-0.02%
2021/11/03	1.3	41.61	6.5	41.47	41.75	-5.2	29,328	-0.02%
2021/11/02	6	40.52	1	40.50	40.30	5	29,348	0.02%
2021/11/01	13	41.39	7	42.16	41.10	6	29,188	0.02%
2021/10/29	3.1	44.04	9	44.06	44.15	-5.9	28,525	-0.02%
2021/10/28	1	44.85	0.5	44.95	44.95	0.5	28,490	0.00%
2021/10/27	4	45.08	24	45.06	45.10	-20	28,676	-0.07%
2021/10/26	0	0.00	1	45.45	45.15	-1	28,861	0.00%
2021/10/25	0	0.00	2	45.40	45.15	-2	29,402	-0.01%
2021/10/22	5	45.48	0	0.00	45.05	5	30,261	0.02%
2021/10/21	6	46.48	9	45.75	46.30	-3	30,821	-0.01%
2021/10/20	3	44.58	3	44.60	44.55	0	31,203	0.00%
2021/10/18	1	45.70	1	45.80	45.00	0	33,279	0.00%
2021/10/15	1	44.85	1	45.00	44.90	0	34,479	0.00%
2021/10/14	2	44.80	5	44.73	44.75	-3	35,965	-0.01%
2021/10/13	2	44.65	1	44.65	44.60	1	38,464	0.00%
2021/10/12	0	0.00	5	44.60	44.60	-5	39,356	-0.01%
2021/10/08	0	0.00	1.1	44.49	44.55	-1.1	40,508	0.00%
2021/10/07	3	44.48	2	44.45	44.65	1	41,538	0.00%
2021/10/05	0	0.00	3	44.47	44.90	-3	45,729	-0.01%
2021/10/04	0	0.00	8	44.86	44.20	-8	46,599	-0.02%
2021/10/01	4.1	45.12	4	45.11	45.10	0.1	47,959	0.00%
2021/09/30	2	45.78	2	45.85	45.85	0	49,915	0.00%
2021/09/29	5	45.10	8	45.04	45.00	-3	51,403	-0.01%
2021/09/28	3	45.10	1	45.00	45.00	2	53,570	0.00%
2021/09/27	1	45.25	23	45.64	45.30	-22	57,480	-0.04%
2021/09/24	7	45.81	1	45.90	45.70	6	62,167	0.01%
2021/09/23	1	46.40	2	46.13	45.80	-1	69,601	0.00%
2021/09/22	1	45.40	6	45.36	45.75	-5	76,836	-0.01%
2021/09/17	5	48.04	4	47.95	47.75	1	80,788	0.00%
2021/09/16	4	48.56	2	49.08	48.40	2	82,968	0.00%
2021/09/15	8	48.72	20	48.36	48.75	-12	83,489	-0.01%
2021/09/14	39	49.35	8	49.38	49.30	31	84,968	0.04%
2021/09/13	10	50.30	12.4	50.18	50.50	-2.4	86,300	0.00%
2021/09/10	2	48.73	1	49.20	48.75	1	86,105	0.00%
2021/09/09	3	47.80	1	48.10	47.90	2	86,148	0.00%
2021/09/08	2	48.00	21	47.84	47.05	-19	86,592	-0.02%
2021/09/07	25	49.32	10	49.77	48.35	15	86,871	0.02%
2021/09/06	3	49.48	4	49.54	49.20	-1	86,924	0.00%
2021/09/03	8.1	49.63	21	49.29	48.85	-12.9	87,286	-0.01%
2021/09/02	1	49.30	0	0.00	48.60	1	87,905	0.00%
2021/09/01	5	50.98	4	50.60	50.20	1	88,583	0.00%
2021/08/31	31	49.92	11	50.21	50.60	20	88,670	0.02%
2021/08/30	11	50.45	6	50.57	49.95	5	89,428	0.01%
2021/08/27	56	49.34	57	49.75	50.20	-1	90,186	0.00%
2021/08/26	39	50.13	34	50.16	49.00	5	90,929	0.01%
2021/08/25	7	47.69	5	47.89	48.10	2	92,275	0.00%
2021/08/24	6	47.77	2	48.10	48.35	4	93,545	0.00%
2021/08/23	7	48.01	7	47.68	47.70	0	96,102	0.00%
2021/08/20	6	46.33	15	46.73	46.00	-9	97,374	-0.01%
2021/08/19	13	47.55	37	47.06	46.55	-24	98,081	-0.02%
2021/08/18	6	46.38	7	47.12	48.55	-1	98,353	0.00%
2021/08/17	9	49.57	9	48.88	47.00	0	97,910	0.00%
2021/08/16	11	50.89	33	50.80	50.40	-22	97,863	-0.02%
2021/08/13	30	52.47	19	52.37	52.30	11	98,613	0.01%
2021/08/12	9	52.26	12	52.47	53.50	-3	99,398	0.00%
2021/08/11	34	52.26	20.1	52.36	50.90	13.9	100,420	0.01%
2021/08/10	10	51.26	24.1	51.30	50.90	-14.1	99,818	-0.01%
2021/08/09	18	52.02	11	52.15	51.50	7	101,040	0.01%
2021/08/06	6	51.82	14	50.96	51.00	-8	102,182	-0.01%
2021/08/05	8	51.40	9.1	51.19	50.90	-1.1	103,966	0.00%
2021/08/04	5.1	52.21	1	52.10	52.20	4.1	105,230	0.00%
2021/08/03	2.1	53.35	1	53.20	53.50	1.1	108,385	0.00%
2021/08/02	8	53.28	8	53.08	54.10	0	110,971	0.00%
2021/07/30	18	53.83	3	53.50	52.00	15	111,955	0.01%
2021/07/29	27	52.72	12	52.76	53.60	15	113,192	0.01%
2021/07/28	3.4	51.42	1	52.40	51.30	2.4	114,079	0.00%
2021/07/27	31.1	52.66	1.3	51.86	51.60	29.8	115,128	0.03%
2021/07/26	14.3	53.10	11	53.25	52.80	3.3	116,132	0.00%
2021/07/23	5.3	54.87	12	54.58	55.20	-6.7	116,839	-0.01%
2021/07/22	25	54.97	20	55.62	53.60	5	116,605	0.00%
2021/07/21	20.2	58.51	23.1	58.13	56.50	-2.9	116,067	0.00%
2021/07/20	43.3	58.72	29.4	59.44	58.40	14	115,458	0.01%
2021/07/19	28	60.29	31.1	60.40	60.00	-3.1	115,103	0.00%
2021/07/16	35	58.43	26	58.32	58.30	9	115,684	0.01%
2021/07/15	14	57.54	7	57.46	58.50	7	116,177	0.01%
2021/07/14	10.2	54.87	42	55.20	54.40	-31.9	116,278	-0.03%
2021/07/13	45.6	58.25	12	58.06	56.30	33.6	116,504	0.03%
2021/07/12	76	59.14	50	60.05	59.60	26	116,141	0.02%
2021/07/09	14.1	57.20	11	57.85	56.90	3.1	114,318	0.00%
2021/07/08	44	57.55	36	57.74	58.00	8	115,233	0.01%
2021/07/07	27.4	57.89	27	58.43	57.10	0.4	114,284	0.00%
2021/07/06	49.1	60.80	118	60.37	59.50	-68.9	113,346	-0.06%	大賣/
2021/07/05	26.5	61.23	43	61.27	60.50	-16.5	112,774	-0.01%
2021/07/02	160.2	61.48	140	61.28	59.90	20.2	112,517	0.02%	大買/大賣/
2021/07/01	78.1	59.95	153	60.61	60.30	-75	110,796	-0.07%	大賣/
2021/06/30	209.6	61.09	108.3	61.28	59.50	101.3	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	179.2	55.89	117.4	56.42	57.90	61.8	99,335	0.06%	大買/大賣/
2021/06/28	94	51.08	96	51.03	52.70	-2	92,252	0.00%
2021/06/25	12	48.46	36	48.72	47.95	-24	88,275	-0.03%
2021/06/24	27	46.75	35	46.70	46.50	-8	86,098	-0.01%
2021/06/23	39.5	47.04	14.2	47.24	45.80	25.3	85,332	0.03%
2021/06/22	74	47.13	67	47.34	48.00	7	83,604	0.01%
2021/06/21	13	44.03	3	44.32	43.80	10	81,795	0.01%
2021/06/18	9.4	45.80	1	45.85	45.50	8.4	81,400	0.01%
2021/06/17	5	46.68	4	46.33	45.95	1	80,959	0.00%
2021/06/16	2.1	46.29	19	46.56	45.75	-16.9	80,404	-0.02%
2021/06/15	3	46.20	10	46.44	47.05	-7	79,901	-0.01%
2021/06/11	8.9	46.10	0	0.00	45.95	8.9	79,516	0.01%
2021/06/10	12.1	45.72	14	45.39	46.55	-2	79,163	0.00%
2021/06/09	30	46.02	3	46.12	45.75	27	78,380	0.03%
2021/06/08	27	48.51	22	48.23	47.80	5	77,628	0.01%
2021/06/07	5.1	47.06	4	48.31	47.60	1.1	77,228	0.00%
2021/06/04	117.1	49.73	111.4	48.88	48.60	5.7	76,205	0.01%	大買/大賣/
2021/06/03	63.4	49.15	46	49.11	48.80	17.4	75,253	0.02%
2021/06/02	52	48.92	76.1	48.77	49.05	-24.1	74,534	-0.03%
2021/06/01	10	47.59	12	46.70	47.90	-2	72,757	0.00%
2021/05/31	27	48.05	18	47.83	46.00	9	72,920	0.01%
2021/05/28	4	43.86	22.3	44.33	44.95	-18.3	70,381	-0.03%
2021/05/27	11	41.43	12	41.83	40.90	-1	69,091	0.00%
2021/05/26	2	40.70	14	40.40	40.70	-12	68,443	-0.02%
2021/05/25	24	40.45	2	40.35	39.75	22	67,979	0.03%
2021/05/24	20	39.85	6	40.41	40.20	14	67,863	0.02%
2021/05/21	6	39.55	3.1	39.61	40.30	2.9	67,958	0.00%
2021/05/20	18	40.09	8	39.59	39.50	10	66,983	0.01%
2021/05/19	10	40.77	35	41.11	41.50	-25	65,721	-0.04%
2021/05/18	15	37.71	5	37.60	37.75	10	64,142	0.02%
2021/05/17	12	36.05	4	34.26	34.35	8	63,937	0.01%
2021/05/14	9	39.32	24	38.53	37.40	-15	62,629	-0.02%
2021/05/13	29.1	40.28	22	39.85	39.35	7.1	60,892	0.01%
2021/05/12	8.3	45.44	0	0.00	43.70	8.3	58,931	0.01%
2021/05/11	1,039	52.11	1,024	48.09	48.55	15	57,459	0.03%	大買/大賣/
2021/05/10	34	52.03	38.1	51.57	53.00	-4.1	54,145	-0.01%
2021/05/07	2	50.20	33.2	48.92	49.40	-31.2	51,262	-0.06%
2021/05/06	17	48.93	18	48.73	49.45	-1	49,859	0.00%
2021/05/05	6	46.38	12	46.78	45.95	-6	48,126	-0.01%
2021/05/04	24	45.15	117.2	44.87	43.70	-93.2	46,697	-0.20%	大賣/
2021/05/03	118	50.38	15.1	50.46	48.45	102.9	45,015	0.23%	大買/鉅額交易
2021/04/29	44	48.64	35.2	47.51	48.00	8.8	43,382	0.02%
2021/04/28	5.1	46.96	21	47.56	46.45	-15.9	41,922	-0.04%
2021/04/27	13	48.48	6	48.19	47.85	7	41,642	0.02%
2021/04/26	52.2	47.66	20.2	48.24	48.70	32.1	40,781	0.08%
2021/04/23	21	46.41	48	45.88	45.70	-27	39,893	-0.07%
2021/04/22	31.2	50.43	33	51.80	48.30	-1.9	38,942	0.00%
2021/04/21	12	46.42	12.1	46.42	48.00	-0.1	35,741	0.00%
2021/04/20	30	44.99	72	44.59	46.50	-42	34,540	-0.12%
2021/04/19	21	44.93	72	44.98	46.05	-51	33,267	-0.15%
2021/04/16	10	41.67	31	41.01	41.90	-21	31,918	-0.07%
2021/04/15	14	40.38	1	40.50	40.15	13	30,497	0.04%
2021/04/14	84	40.59	19.3	41.01	39.95	64.7	30,141	0.21%
2021/04/13	6	39.58	9	40.16	39.55	-3	28,521	-0.01%
2021/04/12	29	40.76	14	40.79	40.80	15	28,017	0.05%
2021/04/09	17	38.96	156	38.61	38.50	-139	26,927	-0.52%	大賣/鉅額交易
2021/04/08	153	38.64	49	39.77	39.35	104	26,031	0.40%	大買/鉅額交易
2021/04/07	30	37.29	190	36.85	37.85	-160	24,214	-0.66%	大賣/鉅額交易
2021/04/06	0	0.00	15	34.34	34.45	-15	22,297	-0.07%
2021/04/01	30	31.38	5	31.24	31.35	25	22,073	0.11%
2021/03/31	20	31.11	5.5	31.44	31.35	14.5	22,107	0.07%
2021/03/30	37	30.94	13	31.01	31.10	24	21,953	0.11%
2021/03/29	2	30.80	1	30.55	30.50	1	22,022	0.00%
2021/03/26	3	29.70	3	29.73	29.80	0	23,036	0.00%
2021/03/25	6	29.46	0	0.00	29.65	6	23,726	0.03%
2021/03/24	3	29.38	1	29.35	29.40	2	24,143	0.01%
2021/03/23	0	0.00	1	29.80	29.90	-1	24,409	0.00%
2021/03/22	1	29.20	4	29.25	29.70	-3	24,926	-0.01%
2021/03/19	11	29.40	0	0.00	29.35	11	25,487	0.04%
2021/03/18	12	29.74	0	0.00	29.75	12	25,978	0.05%
2021/03/16	14	29.68	3	29.68	29.55	11	28,297	0.04%
2021/03/15	4	30.49	4	30.39	30.35	0	28,818	0.00%
2021/03/12	6.3	30.06	0	0.00	30.60	6.3	29,225	0.02%
2021/03/11	28	30.92	5	30.80	30.60	23	30,507	0.08%
2021/03/10	5	30.20	1	30.20	30.40	4	31,505	0.01%
2021/03/09	6	30.37	6	30.48	30.35	0	32,527	0.00%
2021/03/08	13	29.95	9	29.63	29.55	4	32,658	0.01%
2021/03/05	24	31.00	46	31.79	30.20	-22	32,969	-0.07%
2021/03/04	108	33.18	24	32.97	32.80	84	33,058	0.25%	大買/
2021/03/03	7	31.11	11	31.49	31.60	-4	32,025	-0.01%
2021/03/02	4	31.49	3	31.63	30.45	1	33,205	0.00%
2021/02/26	29	31.14	25	31.54	31.20	4	33,433	0.01%
2021/02/25	14	31.06	1.1	31.37	30.90	12.9	33,046	0.04%
2021/02/24	4	30.54	5	30.62	30.35	-1	33,029	0.00%
2021/02/23	45	30.96	17	30.86	30.85	28	32,714	0.09%
2021/02/22	11	29.35	2	29.38	29.45	9	32,028	0.03%
2021/02/19	0	0.00	3	28.00	28.20	-3	31,837	-0.01%
2021/02/17	21	26.04	28	26.90	27.65	-7	31,818	-0.02%
2021/02/05	1	25.25	6	26.05	25.50	-5	31,545	-0.02%
2021/02/04	0	0.00	2	25.95	25.90	-2	31,699	-0.01%
2021/02/03	3	25.68	3	25.83	25.70	0	31,928	0.00%
2021/02/02	1	25.95	0	0.00	26.45	1	32,400	0.00%
2021/02/01	0	0.00	1	26.00	26.20	-1	32,775	0.00%
2021/01/29	16	25.11	3	25.10	25.10	13	33,013	0.04%
2021/01/28	7	25.34	1	25.30	25.40	6	33,332	0.02%
2021/01/27	5	26.29	0	0.00	25.80	5	33,894	0.01%
2021/01/26	1	26.90	0	0.00	26.80	1	35,106	0.00%
2021/01/25	4	25.90	17	27.20	27.15	-13	35,725	-0.04%
2021/01/22	26	25.54	16	25.36	25.90	10	36,213	0.03%
2021/01/21	11	26.07	0	0.00	25.90	11	36,365	0.03%
2021/01/20	6	26.44	6	26.52	25.85	0	37,058	0.00%
2021/01/19	8	27.40	11	27.18	27.10	-3	36,744	-0.01%
2021/01/18	14	27.85	9	27.41	27.45	5	36,641	0.01%
2021/01/15	4	27.96	3	27.85	27.95	1	36,487	0.00%
2021/01/14	1	28.80	0	0.00	28.65	1	36,265	0.00%
2021/01/13	10	28.82	16	29.09	28.65	-6	36,306	-0.02%
2021/01/12	10	29.89	0	0.00	29.65	10	35,776	0.03%
2021/01/11	6	30.80	11	30.49	30.85	-5	35,532	-0.01%
2021/01/08	0	0.00	1	30.40	30.85	-1	35,398	0.00%
2021/01/07	12	30.86	2	30.40	30.80	10	35,250	0.03%
2021/01/06	6	30.13	4	30.15	29.90	2	34,962	0.01%
2021/01/05	7	31.27	0	0.00	30.90	7	35,339	0.02%
2021/01/04	0	0.00	2	30.80	31.00	-2	35,400	-0.01%
2020/12/31	5	30.60	1	30.40	31.30	4	35,206	0.01%
2020/12/30	6	31.43	1	31.30	30.95	5	34,896	0.01%
2020/12/29	6	30.75	7	30.95	31.00	-1	34,474	0.00%
2020/12/28	6	30.20	0	0.00	30.25	6	34,001	0.02%
2020/12/25	3	30.77	5	30.63	30.65	-2	33,585	-0.01%
2020/12/24	1	31.20	16	31.52	31.10	-15	33,198	-0.05%
2020/12/23	15	31.08	0	0.00	31.25	15	32,986	0.05%
2020/12/22	47	32.30	68	31.92	30.85	-21	32,667	-0.06%
2020/12/21	24	32.38	3	32.43	32.40	21	31,440	0.07%
2020/12/18	3	32.10	4	31.93	31.85	-1	30,695	0.00%
2020/12/17	2	31.78	1	31.50	32.00	1	30,285	0.00%
2020/12/16	7	31.64	2	31.60	32.00	5	29,947	0.02%
2020/12/15	3	31.43	3	31.25	30.95	0	29,343	0.00%
2020/12/14	2	31.55	58	31.04	30.90	-56	28,754	-0.19%
2020/12/11	20	31.47	58	32.11	31.35	-38	28,210	-0.13%
2020/12/10	31	32.87	18.8	32.99	32.10	12.2	27,234	0.04%
2020/12/09	4	31.98	29	31.97	32.00	-25	25,915	-0.10%
2020/12/08	19	31.17	3	31.02	31.10	16	25,320	0.06%
2020/12/07	43	31.73	2	32.25	31.00	41	24,861	0.16%
2020/12/04	15	30.57	26	30.08	30.60	-11	23,494	-0.05%
2020/12/03	0	0.00	13	28.93	29.20	-13	22,316	-0.06%
2020/12/02	2	28.53	6	28.18	27.80	-4	21,321	-0.02%
2020/12/01	45	28.32	23	28.02	27.95	22	20,950	0.11%
2020/11/30	48	27.99	28	27.97	28.10	20	20,195	0.10%
2020/11/27	33	26.65	15	26.79	26.85	18	19,182	0.09%
2020/11/26	20	25.85	26	25.50	26.35	-6	18,505	-0.03%
2020/11/25	17	24.71	1.6	24.50	24.85	15.4	16,813	0.09%
2020/11/24	20	23.88	6	23.74	23.75	14	16,303	0.09%
2020/11/23	27	23.74	11	23.56	24.30	16	16,140	0.10%
2020/11/20	6	23.78	0.8	24.00	23.75	5.3	15,843	0.03%
2020/11/19	6.9	24.09	1	23.95	24.05	5.9	15,636	0.04%
2020/11/18	7	24.54	0	0.00	24.60	7	15,415	0.05%
2020/11/17	0	0.00	1	24.50	24.65	-1	15,220	-0.01%
2020/11/16	3	24.02	3	23.92	24.15	0	15,186	0.00%
2020/11/13	1	24.35	2	24.45	24.15	-1	15,049	-0.01%
2020/11/12	2	24.25	0.1	24.60	24.75	1.9	14,918	0.01%
2020/11/11	10	25.05	3.2	24.59	24.65	6.8	14,680	0.05%
2020/11/10	0	0.00	8	25.05	24.90	-8	14,494	-0.06%
2020/11/09	5	24.66	20	24.76	24.85	-15	13,952	-0.11%
2020/11/06	6	24.24	52.5	24.25	24.10	-46.5	13,465	-0.35%
2020/11/05	2	24.00	0	0.00	23.85	2	13,083	0.02%
2020/11/04	55	23.92	39	24.36	24.50	16	12,721	0.13%
2020/11/03	12	23.73	90.6	24.08	24.10	-78.6	12,087	-0.65%
2020/11/02	21	22.62	12	22.91	23.15	9	10,669	0.08%
2020/10/30	10	22.23	40	22.20	21.90	-30	9,912	-0.30%
2020/10/29	7	22.72	3	22.90	22.65	4	9,077	0.04%
2020/10/28	6	22.94	136	22.84	22.90	-130	8,635	-1.51%	大賣/鉅額交易
2020/10/27	0	0.00	0.1	21.50	21.50	-0.1	7,762	0.00%
2020/10/26	4	21.13	0	0.00	21.05	4	7,681	0.05%
2020/10/23	20	20.60	20	21.13	21.00	0	7,646	0.00%
2020/10/22	7	20.90	2	21.20	20.65	5	7,590	0.07%
2020/10/21	0	0.00	5	21.25	21.30	-5	7,424	-0.07%
2020/10/20	26	20.36	0	0.00	20.35	26	7,186	0.36%
2020/10/19	5	20.91	0	0.00	20.80	5	7,118	0.07%
2020/10/16	49	21.15	25	21.07	21.15	24	7,049	0.34%
2020/10/15	29	21.61	0	0.00	21.60	29	6,976	0.42%
2020/10/14	36	21.95	1	22.00	22.00	35	6,894	0.51%
2020/10/13	28	22.03	31	22.38	22.30	-3	6,791	-0.04%
2020/10/12	0	0.00	22	21.77	22.00	-22	6,033	-0.36%
2020/10/08	2	19.95	0	0.00	20.00	2	5,673	0.04%
2020/10/07	9	19.77	0	0.00	19.75	9	5,705	0.16%
2020/10/06	5	19.90	0	0.00	19.90	5	5,832	0.09%
2020/09/30	1	19.60	0	0.00	19.65	1	5,996	0.02%
2020/09/28	1	19.10	0	0.00	19.05	1	5,984	0.02%
2020/09/24	10	19.35	0	0.00	19.10	10	6,006	0.17%
2020/09/23	15	20.02	0	0.00	20.00	15	5,953	0.25%
2020/09/21	1	20.55	0	0.00	20.65	1	6,179	0.02%
2020/09/18	0	0.00	10	21.00	21.00	-10	6,485	-0.15%
2020/09/17	2	20.70	1	21.15	20.75	1	6,786	0.01%
2020/09/15	15	20.48	0	0.00	20.50	15	7,356	0.20%
2020/09/14	16	20.87	15	20.65	20.70	1	7,588	0.01%
2020/09/11	53	21.70	0	0.00	21.40	53	7,495	0.71%
2020/09/09	20	22.50	21	22.65	22.85	-1	7,234	-0.01%
2020/09/08	2	22.18	11	22.25	22.15	-9	7,240	-0.12%
2020/09/07	2	22.48	1	22.45	22.45	1	7,304	0.01%
2020/09/04	1	21.60	0	0.00	21.65	1	7,277	0.01%
2020/09/03	36	22.25	35	22.30	22.10	1	7,259	0.01%
2020/09/02	0	0.00	2	22.25	22.40	-2	7,250	-0.03%
2020/09/01	0	0.00	16.2	21.70	21.70	-16.2	7,186	-0.23%
2020/08/28	3	21.40	1	21.50	21.25	2	7,154	0.03%
2020/08/27	2	21.03	0	0.00	21.00	2	7,174	0.03%
2020/08/26	10	21.55	0	0.00	21.45	10	7,160	0.14%
2020/08/25	0	0.00	1	21.70	21.60	-1	7,170	-0.01%
2020/08/24	0	0.00	1	21.35	21.45	-1	7,229	-0.01%
2020/08/20	1	20.50	3	20.03	20.55	-2	7,288	-0.03%
2020/08/19	11	21.00	0	20.90	20.85	11	7,141	0.15%
2020/08/18	1	21.50	0	0.00	21.40	1	7,074	0.01%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	1	22.00	0	0.00	21.80	1	7,062	0.01%
2020/08/12	1	22.05	0	0.00	22.10	1	7,016	0.01%
2020/08/11	3	22.57	0	0.00	22.20	3	6,987	0.04%
2020/08/07	1	22.50	0	0.00	22.25	1	6,928	0.01%
2020/08/05	1	22.70	0	0.00	22.70	1	6,924	0.01%
2020/08/04	10	22.80	0	0.00	22.80	10	6,921	0.14%
2020/08/03	6	22.53	0	0.00	22.65	6	6,994	0.09%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	5	22.65	1	23.45	23.65	4	7,009	0.06%
2020/07/28	1	21.95	0	0.00	22.00	1	7,185	0.01%
2020/07/27	1	23.15	0	0.00	22.65	1	7,211	0.01%
2020/07/24	6	23.89	2	24.05	23.80	4	7,190	0.06%
2020/07/22	5	24.45	0	0.00	24.60	5	7,312	0.07%
2020/07/21	1	24.45	0	0.00	24.60	1	7,340	0.01%
2020/07/17	2	24.80	0	0.00	24.60	2	7,342	0.03%
2020/07/16	2	24.98	0	0.00	25.05	2	7,371	0.03%
2020/07/15	20	25.05	1	25.00	25.05	19	7,408	0.26%
2020/07/14	2	25.88	0	0.00	25.80	2	7,402	0.03%
2020/07/13	7	26.25	0	0.00	26.00	7	7,330	0.10%
2020/07/10	9	26.92	0	0.00	26.70	9	7,282	0.12%
2020/07/09	1	27.45	11	27.22	27.30	-10	7,226	-0.14%
2020/07/08	2	26.75	0	0.00	26.80	2	7,106	0.03%
2020/07/07	0	0.00	0.1	26.80	26.80	-0.1	7,175	0.00%
2020/07/06	1	26.90	0	0.00	26.90	1	7,267	0.01%
2020/07/03	1	26.65	0	0.00	26.85	1	7,334	0.01%
2020/07/01	0	0.00	5	27.05	27.10	-5	7,375	-0.07%
2020/06/30	5	26.60	1	27.00	27.10	4	7,451	0.05%
2020/06/23	2	25.23	10	25.35	25.40	-8	6,650	-0.12%
2020/06/22	2	25.43	0	0.00	25.25	2	6,309	0.03%
2020/06/19	14	26.53	6	26.60	26.00	8	6,023	0.13%
2020/06/18	1	26.95	0	0.00	26.95	1	5,733	0.02%
2020/06/17	1	27.15	2	27.25	27.20	-1	5,692	-0.02%
2020/06/16	0	0.00	8	27.20	27.30	-8	5,803	-0.14%
2020/06/15	11	27.89	0	0.00	27.15	11	5,907	0.19%
2020/06/12	0	0.00	1	27.80	27.90	-1	5,817	-0.02%
2020/06/10	1	27.90	16	27.60	27.65	-15	5,761	-0.26%
2020/06/09	11	27.92	1	28.10	27.80	10	5,891	0.17%
2020/06/04	10	27.80	1	27.80	27.80	9	6,053	0.15%
2020/06/03	1	27.35	0	0.00	27.40	1	6,053	0.02%
2020/06/01	1	26.70	0	0.00	26.70	1	6,069	0.02%
2020/05/29	11	26.99	0	0.00	26.85	11	6,065	0.18%
2020/05/28	0	0.00	1	27.65	27.45	-1	6,074	-0.02%
2020/05/27	0	0.00	5	27.30	27.10	-5	6,063	-0.08%
2020/05/26	0	0.00	1	27.30	27.30	-1	6,171	-0.02%
2020/05/22	4	27.00	0	0.00	27.00	4	6,212	0.06%
2020/05/14	1	25.80	100	26.00	25.80	-99	6,044	-1.64%
2020/05/11	0	0.00	1	27.60	27.50	-1	5,945	-0.02%
2020/05/08	2	27.05	0	0.00	26.95	2	5,899	0.03%
2020/05/07	1	27.20	3	27.25	27.35	-2	5,826	-0.03%
2020/05/06	0	0.00	1	27.40	27.05	-1	5,794	-0.02%
2020/05/04	3	27.30	1	27.10	27.50	2	5,677	0.04%
2020/04/27	0	0.00	1	26.20	26.40	-1	5,454	-0.02%
2020/04/24	1	25.40	0	0.00	25.40	1	5,347	0.02%
2020/04/23	1	25.35	0	0.00	25.20	1	5,316	0.02%
2020/04/21	5	25.40	0	0.00	25.55	5	5,316	0.09%
2020/04/20	0	0.00	1	26.20	26.25	-1	5,288	-0.02%
2020/04/10	0	0.00	1	25.50	25.40	-1	5,271	-0.02%
2020/04/09	0	0.00	1	25.40	25.40	-1	5,270	-0.02%
2020/04/08	39	24.47	8	24.42	24.80	31	5,172	0.60%
2020/04/07	5	24.15	5	24.35	24.10	0	5,091	0.00%
2020/04/06	1	24.30	0	0.00	24.30	1	5,104	0.02%
2020/04/01	13	25.15	0	0.00	25.00	13	5,046	0.26%
2020/03/31	1	26.00	0	0.00	26.90	1	5,005	0.02%
2020/03/30	2	26.20	2	26.30	26.70	0	5,058	0.00%
2020/03/25	0	0.00	1	27.75	27.20	-1	5,748	-0.02%
2020/03/24	1	26.90	0	0.00	26.70	1	5,833	0.02%
2020/03/23	0	0.00	1	25.40	25.30	-1	5,947	-0.02%
2020/03/20	1	25.45	0	0.00	25.65	1	6,001	0.02%
2020/03/18	10	27.45	0	0.00	26.85	10	6,004	0.17%
2020/03/16	11	28.59	0	0.00	28.05	11	5,917	0.19%
2020/03/13	1	28.55	1	28.55	28.40	0	5,943	0.00%
2020/03/12	0	0.00	1	29.70	30.00	-1	5,803	-0.02%
2020/03/06	2	29.95	0	0.00	30.00	2	5,825	0.03%
2020/02/27	1	31.00	0	0.00	30.90	1	5,635	0.02%
2020/02/20	0	0.00	1	30.90	30.95	-1	5,467	-0.02%
2020/02/18	3	30.85	0	0.00	30.90	3	5,541	0.05%
2020/02/14	1	30.45	0	0.00	30.45	1	5,730	0.02%
2020/02/13	1	30.10	0	0.00	30.15	1	5,722	0.02%
2020/02/06	2	29.40	0	0.00	29.55	2	5,693	0.04%
2020/02/05	0	0.00	4	29.10	29.10	-4	5,720	-0.07%
2020/02/03	0	0.00	2	29.45	29.35	-2	5,708	-0.04%
2020/01/30	30	30.00	5	29.60	29.80	25	5,888	0.42%
2020/01/20	30	31.10	0	0.00	31.10	30	5,774	0.52%
2020/01/17	0	0.00	5	31.40	31.45	-5	5,772	-0.09%
2020/01/08	2	30.88	0	0.00	30.50	2	5,899	0.03%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/03	2	31.55	29	31.76	31.40	-27	5,842	-0.46%
2019/12/31	3	32.15	0	0.00	32.05	3	5,811	0.05%
2019/12/30	35	32.34	4	32.34	32.30	31	5,817	0.53%
2019/12/26	0	0.00	3	32.15	31.80	-3	5,815	-0.05%
2019/12/25	1	32.65	4	32.30	32.30	-3	5,873	-0.05%
2019/12/24	5	32.19	1	32.10	32.60	4	5,872	0.07%
2019/12/23	11	32.48	2	32.65	32.55	9	5,758	0.16%
2019/12/20	1	31.45	21	31.71	31.75	-20	5,649	-0.35%
2019/12/19	4	31.40	0	0.00	31.55	4	5,448	0.07%
2019/12/18	20	31.60	0	0.00	31.40	20	5,345	0.37%
2019/12/17	0	0.00	1	30.60	30.70	-1	5,184	-0.02%
2019/12/10	0	0.00	1	30.15	29.30	-1	4,850	-0.02%
2019/12/06	4	30.40	3	30.52	30.70	1	4,670	0.02%
2019/12/05	2	29.68	1	29.60	29.80	1	4,555	0.02%
2019/12/04	2	29.70	0	0.00	29.75	2	4,502	0.04%
2019/11/29	0	0.00	2	29.20	29.10	-2	4,235	-0.05%
2019/11/19	0	0.00	2	29.50	30.25	-2	4,450	-0.04%
2019/11/18	0	0.00	3	29.30	29.75	-3	4,483	-0.07%
2019/11/15	1	29.20	5	29.20	29.50	-4	4,528	-0.09%
2019/11/14	1	30.00	10	29.95	29.50	-9	4,530	-0.20%
2019/11/13	1	31.00	0	0.00	30.85	1	4,419	0.02%
2019/10/29	1	34.10	0	0.00	33.25	1	4,613	0.02%
2019/10/24	3	33.65	0	0.00	33.85	3	4,536	0.07%
2019/10/23	1	33.70	0	0.00	33.90	1	4,556	0.02%
2019/10/21	0	0.00	1	33.95	33.60	-1	4,619	-0.02%
2019/10/18	1	32.90	0	0.00	33.15	1	4,716	0.02%
2019/10/04	0	0.00	70	32.31	32.50	-70	4,375	-1.60%
2019/09/26	24	35.19	0	0.00	35.25	24	3,985	0.60%
2019/09/25	51	36.13	0	0.00	36.00	51	3,866	1.32%
2019/09/17	0	0.00	2	39.90	39.50	-2	3,932	-0.05%
2019/09/16	2	39.90	0	0.00	39.95	2	4,111	0.05%
2019/09/04	0	0.00	10	39.40	39.25	-10	4,457	-0.22%
2019/08/30	4	38.25	0	0.00	38.10	4	4,421	0.09%
2019/08/26	10	38.10	0	0.00	38.80	10	4,379	0.23%
2019/08/23	0.1	38.15	0	0.00	38.15	0.1	4,287	0.00%
2019/08/22	1	39.25	1	39.39	39.20	0	4,191	0.00%
2019/08/13	0	0.00	7	45.41	45.40	-7	4,062	-0.17%
2019/08/12	0	0.00	1	45.85	45.70	-1	3,959	-0.03%
2019/08/08	1	45.60	2	45.60	45.70	-1	3,913	-0.03%
2019/08/06	1	45.55	1	45.55	45.65	0	4,015	0.00%
2019/07/30	0	0.00	1	46.20	46.00	-1	4,175	-0.02%
2019/07/23	0	0.00	2	46.95	46.80	-2	4,290	-0.05%
2019/07/22	5	47.25	0	0.00	46.80	5	4,266	0.12%
2019/07/19	1	46.30	1	46.25	46.30	0	4,152	0.00%
2019/07/18	2	45.90	0	0.00	45.85	2	4,170	0.05%
2019/07/01	2	45.43	0	0.00	45.50	2	5,207	0.04%
2019/06/27	2	45.95	0	0.00	45.95	2	5,257	0.04%
2019/06/25	1	46.55	0	0.00	46.75	1	5,301	0.02%
2019/06/24	0	0.00	2	46.20	46.50	-2	5,417	-0.04%
2019/06/21	1	46.15	0	0.00	46.40	1	5,328	0.02%
2019/06/18	0	0.00	1	45.95	46.00	-1	5,337	-0.02%
2019/06/11	0	0.00	1	44.85	45.00	-1	6,142	-0.02%
2019/06/10	1	44.10	0	0.00	44.15	1	6,048	0.02%
2019/05/31	1	44.20	0	0.00	44.05	1	6,207	0.02%
2019/05/29	0	0.00	1	44.20	44.15	-1	6,355	-0.02%
2019/05/24	1	43.95	0	0.00	43.80	1	6,473	0.02%
2019/05/23	0	0.00	70	44.90	44.05	-70	6,541	-1.07%
2019/05/22	9	44.44	5	44.46	44.65	4	6,421	0.06%
2019/05/21	3	44.10	3	44.05	44.20	0	6,469	0.00%
2019/05/17	1	43.90	0	0.00	43.90	1	6,483	0.02%
2019/05/10	2	43.75	0	0.00	43.85	2	7,139	0.03%
2019/05/08	11	44.09	10	44.40	43.90	1	7,191	0.01%
2019/05/07	10	44.40	0	0.00	44.25	10	7,231	0.14%
2019/05/06	0	0.00	4	44.54	44.40	-4	7,482	-0.05%
2019/05/03	1	44.00	0	0.00	44.00	1	7,359	0.01%
2019/04/30	0	0.00	50	43.70	43.85	-50	7,471	-0.67%
2019/04/29	2	43.93	1	44.00	43.85	1	7,515	0.01%
2019/04/25	50	44.00	5	44.00	43.90	45	7,661	0.59%
2019/04/22	0	0.00	58	43.80	43.75	-58	7,954	-0.73%
2019/04/19	0	0.00	42	43.85	43.70	-42	8,131	-0.52%
2019/04/18	0	0.00	1.5	43.70	43.70	-1.5	8,276	-0.02%
2019/04/17	1	43.55	0	0.00	43.95	1	8,424	0.01%
2019/04/16	50	43.65	50	43.60	43.70	0	8,758	0.00%
2019/04/15	5	43.67	3	43.70	43.60	2	8,982	0.02%
2019/04/12	2	43.63	0	0.00	44.00	2	9,087	0.02%
2019/04/11	4	43.90	3	43.90	44.00	1	9,154	0.01%
2019/04/10	1	44.10	0	0.00	44.15	1	9,091	0.01%
2019/04/09	26	44.30	0	0.00	44.20	26	9,093	0.29%
2019/04/08	130	44.88	52	45.05	44.80	78	9,010	0.87%	大買/
2019/04/02	1	45.85	4	45.85	45.55	-3	9,222	-0.03%
2019/03/29	0	0.00	1	45.30	45.45	-1	9,629	-0.01%
2019/03/28	2	45.00	0.3	44.95	44.95	1.7	9,955	0.02%
2019/03/27	5	46.52	10	45.90	45.55	-5	9,886	-0.05%
2019/03/26	55	46.01	0	0.00	45.55	55	9,681	0.57%
2019/03/25	10	45.30	1	45.35	45.95	9	9,644	0.09%
2019/03/22	0	0.00	50	46.63	46.15	-50	9,617	-0.52%
2019/03/20	5	47.05	13	47.11	47.25	-8	9,335	-0.09%
2019/03/18	0	0.00	16	44.25	44.65	-16	8,758	-0.18%
2019/03/12	5	43.60	0	0.00	43.50	5	8,700	0.06%
2019/03/07	3.3	43.50	0	0.00	43.50	3.3	9,100	0.04%
2019/03/06	8	43.99	0	0.00	43.85	8	9,303	0.09%
2019/03/04	30	44.70	10	44.62	44.70	20	9,893	0.20%
2019/02/25	3.1	43.95	32.1	44.18	43.85	-29	10,606	-0.27%
2019/02/22	11	43.54	0	0.00	43.60	11	10,647	0.10%
2019/02/21	3	43.72	1	43.80	43.80	2	10,561	0.02%
2019/02/20	37	43.92	2	44.15	44.05	35	10,551	0.33%
2019/02/19	0	0.00	1	44.00	43.85	-1	10,492	-0.01%
2019/02/18	2	43.80	0	0.00	43.75	2	10,555	0.02%
2019/02/15	6	44.27	40	44.60	44.00	-34	10,721	-0.32%
2019/02/13	40	45.24	1	45.30	45.65	39	10,803	0.36%
2019/02/12	3	44.93	4	45.00	45.55	-1	10,689	-0.01%
2019/02/11	1	43.80	2	43.93	43.95	-1	10,492	-0.01%
2019/01/30	1	43.70	14	43.60	43.90	-13	10,399	-0.13%
2019/01/29	5	43.50	1	43.75	43.65	4	10,456	0.04%
2019/01/25	21	44.36	0	0.00	43.85	21	10,632	0.20%
2019/01/23	2	45.30	0	0.00	45.40	2	10,602	0.02%
2019/01/22	2	46.23	0	0.00	45.70	2	10,682	0.02%
2019/01/21	2	46.75	0	0.00	46.65	2	10,850	0.02%
2019/01/17	1	46.45	10	46.65	46.10	-9	11,343	-0.08%
2019/01/16	1	47.75	10	46.80	46.80	-9	11,832	-0.08%
2019/01/15	2	47.43	1	47.95	48.00	1	11,916	0.01%
2019/01/11	0	0.00	1	46.90	47.55	-1	12,817	-0.01%
2019/01/10	5	47.51	1	47.30	46.75	4	13,226	0.03%
2019/01/09	1	46.70	1	46.95	47.20	0	13,256	0.00%
2019/01/08	0	0.00	2	46.55	46.80	-2	13,112	-0.02%
2019/01/07	3	44.08	5	44.63	45.00	-2	12,778	-0.02%
2019/01/04	0	0.00	8	43.93	43.80	-8	12,633	-0.06%
2019/01/03	0	0.00	189	43.03	43.30	-189	12,793	-1.48%	大賣/鉅額交易
2019/01/02	0	0.00	1	42.10	42.40	-1	12,962	-0.01%
2018/12/28	1	42.00	0	0.00	42.05	1	13,152	0.01%
2018/12/27	2	42.55	26	42.33	42.05	-24	13,354	-0.18%
2018/12/26	0	0.00	1	42.00	42.00	-1	13,706	-0.01%
2018/12/25	36	41.53	0	0.00	41.85	36	14,400	0.25%
2018/12/24	111	42.55	0	0.00	42.00	111	14,374	0.77%	大買/鉅額交易
2018/12/22	132	43.65	62	43.96	43.35	70	14,453	0.48%	大買/
2018/12/21	2	43.50	331	43.42	42.85	-329	14,682	-2.24%	大賣/鉅額交易
2018/12/20	0	0.00	1	41.90	42.00	-1	14,589	-0.01%
2018/12/17	15	41.92	0	0.00	42.00	15	16,118	0.09%
2018/12/13	40	42.29	0	0.00	42.25	40	17,014	0.24%
2018/12/12	25	42.16	25	42.46	42.20	0	17,083	0.00%
2018/12/11	1	42.05	83	42.07	42.05	-82	17,110	-0.48%
2018/12/07	0	0.00	23	42.16	42.00	-23	17,289	-0.13%
2018/12/06	12	41.46	5	41.58	42.00	7	17,399	0.04%
2018/12/05	258	42.50	0	0.00	42.35	258	17,502	1.47%	大買/鉅額交易
2018/12/04	96	43.55	1	43.70	43.05	95	17,561	0.54%
2018/12/03	1	43.50	5	43.53	43.50	-4	17,574	-0.02%
2018/11/30	12	42.59	11	43.64	42.70	1	17,586	0.01%
2018/11/29	20	43.48	239	43.72	42.85	-219	17,471	-1.25%	大賣/鉅額交易
2018/11/28	19	41.26	18	41.63	42.00	1	17,670	0.01%
2018/11/27	16	41.15	13	42.20	42.05	3	17,497	0.02%
2018/11/26	53	41.41	8	42.47	43.00	45	17,106	0.26%
2018/11/23	0	0.00	2	42.95	42.95	-2	16,518	-0.01%
2018/11/22	103	43.14	0	0.00	42.80	103	16,619	0.62%	大買/鉅額交易
2018/11/21	81	43.33	9	43.71	43.55	72	16,659	0.43%
2018/11/20	21	44.61	1	44.30	44.40	20	16,773	0.12%
2018/11/19	0	0.00	1	45.60	44.90	-1	16,999	-0.01%
2018/11/16	1	45.10	1	45.25	44.65	0	17,340	0.00%
2018/11/15	1	45.15	1	45.25	44.85	0	17,387	0.00%
2018/11/14	8	45.08	3	45.90	45.10	5	17,459	0.03%
2018/11/13	7	43.21	5	44.70	45.45	2	17,434	0.01%
2018/11/12	6	45.07	0	0.00	43.95	6	17,616	0.03%
2018/11/09	1	45.75	2	46.15	45.80	-1	17,949	-0.01%
2018/11/08	1	45.25	3	45.63	45.50	-2	18,561	-0.01%
2018/11/07	3	44.90	0	0.00	45.00	3	18,827	0.02%
2018/11/06	2	45.80	1	46.01	44.80	1	19,151	0.01%
2018/11/05	6	46.28	4	45.99	45.50	2	19,218	0.01%
2018/11/02	2	45.78	1	46.00	45.35	1	19,466	0.01%
2018/11/01	1	44.70	1	44.45	44.90	0	19,434	0.00%
2018/10/31	2	43.85	1	44.25	43.40	1	19,750	0.01%
2018/10/30	2	43.38	2	43.33	43.15	0	19,967	0.00%
2018/10/29	0	0.00	2	43.80	43.25	-2	19,877	-0.01%
2018/10/26	5	43.64	1	43.80	43.30	4	19,683	0.02%
2018/10/25	17	43.92	3	44.07	43.20	14	19,475	0.07%
2018/10/24	5	48.10	14	48.73	46.95	-9	19,131	-0.05%
2018/10/23	2	50.60	3	50.73	50.90	-1	18,589	-0.01%
2018/10/22	7	51.69	2	52.70	51.30	5	18,459	0.03%
2018/10/19	7	50.43	20	49.66	51.30	-13	18,041	-0.07%
2018/10/18	9	47.18	11	47.41	48.60	-2	17,362	-0.01%
2018/10/17	1	46.25	2	48.00	46.00	-1	16,799	-0.01%
2018/10/16	3	48.10	3	47.98	47.80	0	16,704	0.00%
2018/10/15	6	48.03	2	47.05	47.30	4	16,678	0.02%
2018/10/12	4	46.58	5	46.81	47.05	-1	16,635	-0.01%
2018/10/11	5	45.52	0	0.00	45.25	5	16,853	0.03%
2018/10/09	7	49.04	7	48.81	50.20	0	16,566	0.00%
2018/10/08	3	51.00	1	49.75	49.00	2	16,293	0.01%
2018/10/05	9	50.10	2	50.30	50.60	7	16,074	0.04%
2018/10/04	4	50.70	5	50.82	51.30	-1	15,838	-0.01%
2018/10/03	9	51.37	4.2	52.64	49.00	4.9	15,498	0.03%
2018/10/01	5	52.20	1.1	52.89	53.10	3.9	14,804	0.03%
2018/09/28	2	53.30	3	53.80	53.50	-1	14,574	-0.01%
2018/09/27	7	52.19	13	52.96	54.80	-6	14,303	-0.04%
2018/09/26	6	52.15	4	52.30	52.00	2	14,006	0.01%
2018/09/25	2	53.90	3	54.23	54.00	-1	13,820	-0.01%
2018/09/21	1	52.10	0	0.00	53.20	1	13,491	0.01%
2018/09/20	2	51.70	12	52.03	52.50	-10	13,152	-0.08%
2018/09/19	0	0.00	3	49.30	50.30	-3	12,459	-0.02%
2018/09/18	1	45.45	4	45.76	46.60	-3	11,924	-0.03%
2018/09/17	1	45.10	0	0.00	44.80	1	11,743	0.01%
2018/09/14	1	44.20	0	0.00	44.15	1	11,835	0.01%
2018/09/13	1	44.50	0	0.00	44.50	1	11,874	0.01%
2018/09/12	5	44.38	3	45.23	44.40	2	11,834	0.02%
2018/09/11	0	0.00	2	43.23	43.75	-2	11,729	-0.02%
2018/09/07	0	0.00	1	43.55	43.00	-1	12,155	-0.01%
2018/09/05	0	0.00	2	43.55	43.60	-2	12,709	-0.02%
2018/09/04	3	43.43	1	43.35	43.25	2	12,711	0.02%
2018/09/03	1	43.95	2	44.50	43.00	-1	12,843	-0.01%
2018/08/30	2	46.60	0	0.00	46.40	2	12,881	0.02%
2018/08/29	2	46.63	3	46.65	46.40	-1	13,091	-0.01%
2018/08/28	6	46.81	4	46.93	47.00	2	13,420	0.01%
2018/08/24	2	45.55	0	0.00	45.50	2	14,879	0.01%
2018/08/23	4	48.96	0	0.00	49.10	4	14,732	0.03%
2018/08/22	0	0.00	7	49.55	49.00	-7	14,544	-0.05%
2018/08/20	4	47.69	0	0.00	48.35	4	14,206	0.03%
2018/08/17	4	47.84	2	48.38	47.70	2	14,116	0.01%
2018/08/16	6	47.92	2	47.88	47.55	4	14,007	0.03%
2018/08/15	5	48.51	3	48.93	48.65	2	13,820	0.01%
2018/08/14	1	48.10	4	47.35	48.60	-3	13,596	-0.02%
2018/08/10	0	0.00	3	44.52	44.45	-3	12,769	-0.02%
2018/08/09	1	42.40	0	0.00	43.05	1	12,528	0.01%
2018/08/08	0	0.00	3	44.08	42.30	-3	12,499	-0.02%
2018/08/07	1	42.45	0	0.00	42.55	1	12,519	0.01%
2018/08/06	0	0.00	6	42.79	43.20	-6	12,948	-0.05%
2018/08/03	0	0.00	2.3	40.14	39.90	-2.3	12,645	-0.02%
2018/08/01	0	0.00	1	38.70	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	2	38.35	38.35	-2	12,712	-0.02%
2018/07/27	0	0.00	1	38.60	38.20	-1	13,018	-0.01%
2018/07/26	3	38.47	20	38.10	38.60	-17	13,125	-0.13%
2018/07/24	0	0.00	2	37.10	37.30	-2	13,648	-0.01%
2018/07/23	2	36.45	0	0.00	36.60	2	13,824	0.01%
2018/07/20	6	37.10	0	0.00	37.00	6	14,122	0.04%
2018/07/19	11	38.77	0	0.00	38.40	11	14,329	0.08%
2018/07/18	5	38.70	0	0.00	39.05	5	14,832	0.03%
2018/07/17	6	38.90	10	38.59	38.75	-4	15,220	-0.03%
2018/07/04	2	37.10	0	0.00	37.10	2	16,748	0.01%
2018/07/02	1	36.70	1	37.00	36.40	0	17,310	0.00%
2018/06/29	1	36.25	0	0.00	36.25	1	17,751	0.01%
2018/06/22	1	37.70	0	0.00	37.60	1	18,084	0.01%
2018/06/21	2	39.05	0	0.00	38.80	2	18,300	0.01%
2018/06/19	3	40.85	1	40.40	39.75	2	18,457	0.01%
2018/06/15	0	0.00	1.7	40.00	40.00	-1.7	18,233	-0.01%
2018/06/14	4	39.05	2	39.40	38.20	2	17,948	0.01%
2018/06/13	0	0.00	2	38.60	38.90	-2	17,594	-0.01%
2018/06/12	0	0.00	1	37.70	37.65	-1	17,398	-0.01%
2018/06/11	1	37.10	0	0.00	36.85	1	17,491	0.01%
2018/06/08	5	39.00	2	39.15	37.95	3	17,661	0.02%
2018/06/07	0	0.00	3	37.97	37.85	-3	17,384	-0.02%
2018/06/06	15	37.90	16	38.10	38.00	-1	17,431	-0.01%
2018/06/05	1	37.55	1	38.25	37.50	0	17,499	0.00%
2018/06/04	5	37.86	1	38.15	37.60	4	17,321	0.02%
2018/06/01	1	34.40	10	34.60	35.70	-9	16,652	-0.05%
2018/05/30	4	32.29	4	32.25	32.30	0	16,880	0.00%
2018/05/28	1	31.85	0.9	31.90	31.90	0.1	18,877	0.00%
2018/05/25	2	32.20	22	32.31	32.10	-20	18,965	-0.11%
2018/05/24	21	32.82	0	0.00	32.60	21	19,129	0.11%
2018/05/21	2	33.63	0	0.00	33.50	2	19,442	0.01%
2018/05/18	1	33.60	1	34.30	33.60	0	19,370	0.00%
2018/05/17	1	33.95	1	34.30	33.85	0	19,265	0.00%
2018/05/16	1	33.85	1	33.80	33.80	0	19,165	0.00%
2018/05/15	5	34.05	15.9	34.20	34.00	-10.9	19,094	-0.06%
2018/05/14	6	33.73	6	34.28	33.35	0	18,926	0.00%
2018/05/11	10	34.01	13	34.27	34.80	-3	18,371	-0.02%
2018/05/10	12	34.28	7	34.53	34.10	5	18,209	0.03%
2018/05/09	2	33.40	5	33.43	33.90	-3	18,001	-0.02%
2018/05/08	4	33.23	12	33.22	33.50	-8	17,997	-0.04%
2018/05/07	3	32.78	2	33.03	33.25	1	17,972	0.01%
2018/05/04	2	32.18	1	32.25	32.25	1	17,775	0.01%
2018/05/03	4	33.03	16	32.88	32.75	-12	17,692	-0.07%
2018/05/02	7	33.53	9	33.67	33.80	-2	17,796	-0.01%
2018/04/30	20	34.02	7	33.41	34.00	13	17,715	0.07%
2018/04/27	1	32.00	0	0.00	32.80	1	17,368	0.01%
2018/04/26	13	32.14	11	32.21	31.75	2	17,300	0.01%
2018/04/25	1	31.55	0	0.00	32.40	1	17,058	0.01%
2018/04/24	9	32.47	7	32.27	31.35	2	16,798	0.01%
2018/04/23	8	34.58	7	34.46	34.75	1	16,371	0.01%
2018/04/20	1	33.15	2	33.08	32.70	-1	15,968	-0.01%
2018/04/19	10	33.32	10	33.16	33.20	0	15,831	0.00%
2018/04/17	6	30.47	4	30.80	30.05	2	15,607	0.01%
2018/04/16	1	30.60	0	0.00	30.40	1	15,837	0.01%
2018/04/12	0	0.00	11	31.78	31.75	-11	16,733	-0.07%
2018/04/11	1	31.65	1	31.95	32.40	0	17,304	0.00%
2018/04/10	3	32.18	10	31.97	31.60	-7	17,095	-0.04%
2018/04/09	1	32.55	3	31.77	32.50	-2	16,695	-0.01%
2018/04/03	5	30.72	4	30.69	30.45	1	16,402	0.01%
2018/04/02	7	30.86	26	30.36	30.65	-19	16,248	-0.12%
2018/03/31	6	30.43	16	29.75	29.70	-10	15,958	-0.06%
2018/03/26	6	26.94	5	27.00	26.80	1	15,503	0.01%
2018/03/22	0	0.00	4	28.90	29.05	-4	15,103	-0.03%
2018/03/21	7	28.47	4	29.16	28.50	3	14,990	0.02%
2018/03/20	1	28.75	5	29.08	28.60	-4	14,864	-0.03%
2018/03/19	1	28.80	0	0.00	28.50	1	14,709	0.01%
2018/03/15	7	29.65	10	29.65	29.40	-3	14,478	-0.02%
2018/03/14	7	29.46	9	29.21	29.75	-2	14,263	-0.01%
2018/03/13	0	0.00	1	28.20	28.45	-1	13,827	-0.01%
2018/03/12	5	27.70	6	28.13	28.80	-1	13,710	-0.01%
2018/03/09	2	28.40	0	0.00	27.50	2	13,492	0.01%
2018/03/08	7	28.50	15	28.52	28.60	-8	13,144	-0.06%
2018/03/07	8.3	28.48	6	29.23	27.95	2.3	12,914	0.02%
2018/03/06	24	28.84	25	28.85	28.80	-1	12,618	-0.01%
2018/03/05	5	30.00	6	29.80	29.40	-1	12,248	-0.01%
2018/03/02	20	28.56	17	28.11	28.80	3	11,497	0.03%
2018/03/01	6	27.45	7	26.55	27.70	-1	10,438	-0.01%
2018/02/27	2	25.40	1	25.70	25.20	1	9,336	0.01%
2018/02/26	1	25.45	1	25.35	25.35	0	9,170	0.00%
2018/02/23	1	25.45	4	25.05	25.00	-3	8,916	-0.03%
2018/02/22	1	24.50	1	24.90	24.50	0	8,601	0.00%
2018/02/21	0	0.00	1	24.50	24.50	-1	8,393	-0.01%
2018/02/09	2	21.95	0	0.00	21.95	2	8,075	0.02%
2018/02/08	1	22.30	1	22.30	22.50	0	8,076	0.00%
2018/02/06	1	20.90	0	0.00	21.30	1	8,053	0.01%
2018/02/02	0	0.00	1	23.70	23.55	-1	7,844	-0.01%
2018/01/31	3	23.93	1	23.15	24.40	2	7,812	0.03%
2018/01/26	4	24.15	0	0.00	24.20	4	7,752	0.05%
2018/01/25	1	24.65	1	25.15	24.60	0	8,332	0.00%
2018/01/24	0	0.00	0.3	23.90	24.00	-0.3	8,182	0.00%
2018/01/22	0	0.00	0.2	23.50	23.55	-0.2	7,906	0.00%
2018/01/19	2	24.45	16	24.27	24.35	-14	7,803	-0.18%
2018/01/18	0	0.00	10	24.10	23.85	-10	7,725	-0.13%
2018/01/17	7	23.97	0	0.00	24.00	7	7,678	0.09%
2018/01/16	5	24.65	9	24.92	24.75	-4	7,543	-0.05%
2018/01/15	10	24.55	23	24.73	24.90	-13	7,515	-0.17%
2018/01/12	8	25.05	3	24.82	24.90	5	7,532	0.07%
2018/01/11	56	25.18	71	25.39	25.20	-15	7,472	-0.20%
2018/01/10	42	25.37	6	25.26	25.30	36	7,221	0.50%
2018/01/09	8	25.13	27	25.18	24.80	-19	6,780	-0.28%
2018/01/08	11	25.12	17	25.08	24.85	-6	6,332	-0.09%
2018/01/05	22	23.10	18	23.17	23.50	4	5,586	0.07%
2018/01/04	0	0.00	1	21.90	21.50	-1	4,821	-0.02%
2018/01/03	1	21.65	2	22.18	21.90	-1	4,714	-0.02%
2018/01/02	6	22.33	1	22.70	22.00	5	4,589	0.11%

〈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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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

群益金鼎-竹南 券商分點個股進出 群益金鼎-竹南 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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析