大成鋼 (2027)-華南永昌-東昇券商分點個股進出

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
36.90
漲跌
▼0.10
漲幅
-0.27%
成交量
5,043張
產業
上市鋼鐵類股
1798人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大成鋼 (2027)籌碼相關－華南永昌-東昇券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	0	0.00	6.8	36.81	36.90	-6.8	9,944	-0.07%
2024/06/17	5	36.80	18.2	36.75	37.00	-13.2	10,037	-0.13%
2024/06/11	0	0.00	1	38.14	37.75	-1	10,102	-0.01%
2024/06/07	1	38.50	0	0.00	38.65	1	10,058	0.01%
2024/05/29	0	0.00	3	38.38	38.30	-3	9,969	-0.03%
2024/05/28	1	38.10	0	0.00	38.15	1	9,928	0.01%
2024/05/27	4	38.54	1	38.45	38.45	3	9,781	0.03%
2024/05/24	2.8	38.40	2	38.30	38.25	0.8	9,652	0.01%
2024/05/23	6	38.50	3	38.87	39.35	3	9,528	0.03%
2024/05/22	4	39.21	0	0.00	39.30	4	9,230	0.04%
2024/05/21	12	39.91	10.3	40.12	40.05	1.7	8,857	0.02%
2024/05/20	7	39.59	20.8	39.96	40.05	-13.8	8,250	-0.17%
2024/05/17	0	0.00	2	37.95	37.95	-2	6,952	-0.03%
2024/05/16	0	0.00	10	37.35	37.45	-10	6,734	-0.15%
2024/05/15	1	37.15	2	37.00	37.05	-1	6,700	-0.01%
2024/05/10	1	37.00	0	0.00	37.15	1	6,706	0.01%
2024/05/09	2	36.95	6	37.00	36.65	-4	6,672	-0.06%
2024/05/08	0.1	36.95	0	0.00	37.15	0.1	6,657	0.00%
2024/05/07	0.1	37.05	0	0.00	37.20	0.1	6,640	0.00%
2024/05/02	0	0.00	11	37.52	37.60	-11	6,489	-0.17%
2024/04/30	10	36.90	0	0.00	36.80	10	6,401	0.16%
2024/04/29	1	37.30	1	37.10	37.25	0	6,371	0.00%
2024/04/24	10	37.10	0	0.00	37.10	10	6,260	0.16%
2024/04/23	2	37.65	0	0.00	37.80	2	6,238	0.03%
2024/04/22	2	37.90	8	37.85	37.60	-6	6,242	-0.10%
2024/04/19	0	0.00	4.1	37.44	37.70	-4.1	6,156	-0.07%
2024/04/18	3	37.90	1.1	38.75	37.80	1.9	5,910	0.03%
2024/04/16	0	0.00	4	36.74	36.70	-4	5,459	-0.07%
2024/04/11	0.5	36.90	0	36.82	36.65	0.5	5,268	0.01%
2024/04/10	9	37.09	1	37.05	37.00	8	5,292	0.15%
2024/04/09	3	37.52	2.1	37.74	37.50	0.9	5,222	0.02%
2024/04/08	4	36.50	9	36.54	36.60	-5	5,021	-0.10%
2024/04/03	10	36.40	3	36.15	36.10	7	5,001	0.14%
2024/04/02	3.1	36.49	21	36.27	36.10	-17.9	4,885	-0.37%
2024/04/01	18	36.74	0	0.00	36.40	18	4,908	0.37%
2024/03/28	0	0.00	0	37.08	37.10	0	4,763	0.00%
2024/03/27	0	0.00	4	36.50	36.65	-4	4,780	-0.08%
2024/03/26	1	36.50	0	0.00	36.45	1	4,921	0.02%
2024/03/25	0	0.00	1	36.60	36.70	-1	5,151	-0.02%
2024/03/22	0	0.00	0	37.08	37.10	0	5,369	0.00%
2024/03/21	6	36.97	4.1	36.85	37.15	1.9	5,672	0.03%
2024/03/20	1	36.50	6	36.74	36.40	-5	6,326	-0.08%
2024/03/19	0	0.00	14	36.45	36.30	-14	6,232	-0.22%
2024/03/18	0	35.93	6	35.88	35.90	-6	6,169	-0.10%
2024/03/15	3	36.08	4	36.15	36.30	-1	6,167	-0.02%
2024/03/14	1.1	36.48	3	36.37	36.30	-1.9	6,131	-0.03%
2024/03/13	1	35.70	0	0.00	35.70	1	6,124	0.02%
2024/03/12	1	36.00	0	0.00	36.20	1	6,083	0.02%
2024/03/11	0	35.57	0	0.00	35.60	0	6,087	0.00%
2024/03/08	4	35.49	0	0.00	35.45	4	6,111	0.07%
2024/03/07	5	35.80	7.4	35.75	35.85	-2.4	6,149	-0.04%
2024/03/06	2	36.10	0	0.00	36.05	2	6,233	0.03%
2024/03/05	0	35.92	0	0.00	36.00	0	6,241	0.00%
2024/03/04	8	35.86	0	0.00	35.85	8	6,250	0.13%
2024/02/29	7.8	35.85	0	0.00	35.90	7.8	6,305	0.12%
2024/02/27	15	35.85	5	36.05	35.80	10	6,304	0.16%
2024/02/26	0	0.00	2	36.25	36.15	-2	6,298	-0.03%
2024/02/23	1	36.20	0	0.00	36.20	1	6,355	0.02%
2024/02/22	0	0.00	1	36.40	36.45	-1	6,445	-0.02%
2024/02/21	0	0.00	1	36.30	36.30	-1	6,463	-0.02%
2024/02/20	2	36.43	0	36.45	36.40	2	6,548	0.03%
2024/02/19	2	36.65	2	36.63	36.75	0	6,756	0.00%
2024/02/15	4	35.99	10	36.20	36.20	-6	6,797	-0.09%
2024/02/05	2	36.43	0	0.00	36.35	2	6,770	0.03%
2024/02/02	1	36.75	0	0.00	36.80	1	6,742	0.01%
2024/01/30	0.1	37.10	2.1	37.01	36.95	-2	6,760	-0.03%
2024/01/25	0	0.00	1	37.15	37.20	-1	6,835	-0.01%
2024/01/23	3	37.10	0	0.00	37.00	3	6,875	0.04%
2024/01/22	1	36.65	0	0.00	36.70	1	6,892	0.01%
2024/01/19	0.4	36.65	5	36.70	36.60	-4.6	6,889	-0.07%
2024/01/17	2.1	37.22	0	0.00	36.50	2.1	6,886	0.03%
2024/01/15	0	0.00	4	37.40	37.40	-4	6,745	-0.06%
2024/01/11	2.1	37.59	0	0.00	37.40	2.1	6,788	0.03%
2024/01/10	5.1	37.42	0	0.00	37.50	5.1	6,933	0.07%
2024/01/09	2	38.55	3	38.45	38.30	-1	6,862	-0.01%
2024/01/05	1	38.95	0	0.00	39.00	1	6,857	0.01%
2024/01/04	5	39.10	1	39.05	39.10	4	6,870	0.06%
2023/12/29	1	39.35	1	39.45	39.60	0	6,809	0.00%
2023/12/28	0.1	39.35	0	0.00	39.50	0.1	6,803	0.00%
2023/12/27	6.1	39.14	4	39.35	39.35	2.1	6,814	0.03%
2023/12/26	0.2	39.53	4	39.55	39.50	-3.9	6,754	-0.06%
2023/12/21	2.1	39.58	22	39.55	39.35	-19.9	6,577	-0.30%
2023/12/20	11.1	39.97	10	39.95	39.70	1.1	6,433	0.02%
2023/12/19	26	39.24	22.4	39.74	39.70	3.6	6,198	0.06%
2023/12/18	39	39.88	3	39.77	39.75	36	5,956	0.60%
2023/12/15	15	39.76	25	40.07	39.55	-10	5,561	-0.18%
2023/12/14	0	0.00	48	38.40	38.20	-48	4,839	-0.99%
2023/12/13	0	0.00	3	38.05	38.00	-3	5,071	-0.06%
2023/12/12	1	38.40	10	38.40	38.35	-9	5,345	-0.17%
2023/12/08	1	38.35	3	38.20	38.40	-2	5,310	-0.04%
2023/12/06	4	39.20	2	39.25	39.15	2	5,176	0.04%
2023/12/05	5	39.05	0	0.00	38.95	5	5,154	0.10%
2023/12/04	0	0.00	12	39.23	39.25	-12	5,231	-0.23%
2023/12/01	9	38.89	1	39.00	38.85	8	5,216	0.15%
2023/11/30	7	38.44	0	0.00	38.65	7	5,124	0.14%
2023/11/29	5	38.50	0.6	38.60	38.50	4.4	5,235	0.08%
2023/11/28	0	0.00	5	38.64	38.65	-5	5,256	-0.10%
2023/11/22	1	38.50	1	38.65	38.60	0	5,234	0.00%
2023/11/21	1	38.60	10	38.52	38.50	-9	5,185	-0.17%
2023/11/20	0	0.00	2	38.13	38.05	-2	5,091	-0.04%
2023/11/17	5	38.10	0.2	38.10	38.10	4.8	5,070	0.09%
2023/11/16	9	38.07	5.2	38.14	38.15	3.8	5,020	0.08%
2023/11/14	6	36.32	0	0.00	36.50	6	4,922	0.12%
2023/11/13	2.2	36.88	0	0.00	36.60	2.2	4,976	0.04%
2023/11/08	0.5	37.25	0	0.00	37.20	0.5	5,457	0.01%
2023/11/07	0.8	37.10	0	0.00	37.30	0.8	5,589	0.01%
2023/11/03	5	37.15	0	0.00	37.30	5	5,708	0.09%
2023/11/02	3.2	36.95	1	36.90	36.95	2.2	5,721	0.04%
2023/11/01	0.1	36.75	0	0.00	36.65	0.1	5,768	0.00%
2023/10/31	0.1	36.95	2	37.10	37.05	-1.9	5,851	-0.03%
2023/10/30	0	0.00	1	37.05	37.10	-1	6,064	-0.02%
2023/10/27	2	36.70	0	0.00	36.70	2	6,120	0.03%
2023/10/26	0	0.00	3	36.60	36.50	-3	6,374	-0.05%
2023/10/25	7	36.77	0	0.00	36.90	7	7,181	0.10%
2023/10/24	5	36.25	0	0.00	36.45	5	7,838	0.06%
2023/10/20	0	0.00	2	36.18	36.15	-2	8,419	-0.02%
2023/10/19	0	0.00	2	36.80	36.80	-2	8,595	-0.02%
2023/10/18	0	0.00	2	37.15	36.65	-2	8,901	-0.02%
2023/10/17	0	0.00	8	37.25	37.20	-8	9,190	-0.09%
2023/10/16	5	37.50	0	0.00	37.35	5	9,295	0.05%
2023/10/13	0	0.00	6	37.45	37.50	-6	9,418	-0.06%
2023/10/05	0	0.00	1	36.65	36.65	-1	9,569	-0.01%
2023/09/26	0.8	37.65	0	0.00	37.45	0.8	9,665	0.01%
2023/09/25	16.3	37.96	0	0.00	38.00	16.3	9,676	0.17%
2023/09/22	1	37.75	0	0.00	38.15	1	9,667	0.01%
2023/09/21	2	38.25	3	38.15	37.95	-1	9,652	-0.01%
2023/09/20	2	38.45	7.4	38.58	38.40	-5.4	9,623	-0.06%
2023/09/19	3	38.55	4	38.58	38.40	-1	9,625	-0.01%
2023/09/18	7	38.79	7.2	38.77	38.70	-0.2	9,616	0.00%
2023/09/15	5	37.52	6	37.49	38.50	-1	9,394	-0.01%
2023/09/14	2	36.70	0	0.00	36.75	2	9,158	0.02%
2023/09/12	1	36.10	0.4	36.20	36.20	0.6	9,426	0.01%
2023/09/11	20.8	36.05	1	36.10	36.05	19.8	9,635	0.21%
2023/09/08	3	35.93	1	36.00	36.10	2	9,678	0.02%
2023/09/07	4	35.81	0	0.00	35.75	4	9,781	0.04%
2023/09/06	6	36.86	1	37.00	36.45	5	9,722	0.05%
2023/09/05	0	0.00	1	37.25	37.25	-1	9,727	-0.01%
2023/09/04	8	37.14	3.8	37.06	37.20	4.2	9,828	0.04%
2023/08/31	1	36.55	0	0.00	36.30	1	9,783	0.01%
2023/08/30	27	36.01	0	0.00	36.25	27	10,015	0.27%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/28	0	0.00	1	35.85	35.90	-1	10,061	-0.01%
2023/08/24	2	35.93	2.3	35.94	35.95	-0.3	10,120	0.00%
2023/08/23	10	35.95	0	0.00	35.95	10	10,120	0.10%
2023/08/22	1	35.90	0	0.00	35.90	1	10,143	0.01%
2023/08/21	2	36.33	0	0.00	36.30	2	10,124	0.02%
2023/08/18	7	36.79	1	37.25	37.00	6	10,110	0.06%
2023/08/17	1	36.65	1	35.65	36.45	0	10,050	0.00%
2023/08/16	5	35.87	7	35.76	36.30	-2	10,040	-0.02%
2023/08/15	11	37.44	0	0.00	37.00	11	9,926	0.11%
2023/08/14	5.6	37.58	1	38.20	37.75	4.6	9,799	0.05%
2023/08/11	6.4	39.20	4	39.19	39.45	2.4	9,620	0.02%
2023/08/09	9	39.79	0	0.00	40.05	9	9,515	0.09%
2023/08/07	5	40.07	2	40.20	40.50	3	9,485	0.03%
2023/08/04	3	40.27	3	40.30	40.45	0	9,448	0.00%
2023/08/02	4	40.38	7	40.39	40.15	-3	9,483	-0.03%
2023/08/01	3	39.40	0	0.00	39.40	3	9,383	0.03%
2023/07/31	12.5	39.28	0	0.00	39.50	12.5	9,346	0.13%
2023/07/28	20	40.00	15	40.01	39.95	5	9,096	0.05%
2023/07/27	13.1	49.27	5.3	49.73	49.90	7.8	8,302	0.09%
2023/07/26	1	48.85	1	48.90	48.90	0	7,702	0.00%
2023/07/25	5	48.94	12	48.98	48.95	-7	7,395	-0.09%
2023/07/24	0	0.00	1	48.60	48.80	-1	7,187	-0.01%
2023/07/21	11	49.17	3	49.50	48.70	8	7,075	0.11%
2023/07/20	3	48.83	16	49.55	49.45	-13	6,883	-0.19%
2023/07/19	1.1	47.80	0	0.00	47.80	1.1	6,469	0.02%
2023/07/17	0	0.00	1	47.80	48.00	-1	6,400	-0.02%
2023/07/14	1	47.75	1	47.60	47.75	0	6,419	0.00%
2023/07/13	1	47.45	1	47.55	47.45	0	6,444	0.00%
2023/07/12	0.1	47.05	0	0.00	47.00	0.1	6,470	0.00%
2023/07/10	0	47.25	0	0.00	47.10	0	6,561	0.00%
2023/07/07	1.1	47.06	1	47.10	47.15	0.1	6,701	0.00%
2023/07/06	14	47.60	0	0.00	47.50	14	6,724	0.21%
2023/07/05	11	48.09	0	0.00	48.05	11	6,681	0.16%
2023/07/04	0	0.00	15	48.15	48.20	-15	6,685	-0.22%
2023/06/30	0	47.35	0	0.00	47.40	0	6,819	0.00%
2023/06/29	0	0.00	1	47.50	47.35	-1	6,857	-0.01%
2023/06/28	0	0.00	1	47.40	47.55	-1	6,852	-0.01%
2023/06/27	0	0.00	1	48.10	47.45	-1	6,872	-0.01%
2023/06/20	1	47.40	1	47.40	47.50	0	6,847	0.00%
2023/06/19	5	48.25	0	0.00	47.90	5	6,836	0.07%
2023/06/16	1	48.45	4.6	48.41	48.35	-3.6	6,840	-0.05%
2023/06/15	0	0.00	4	47.64	47.95	-4	6,728	-0.06%
2023/06/13	1.1	46.76	2	46.28	46.40	-0.9	6,970	-0.01%
2023/06/09	1	46.90	3	47.18	47.40	-2	8,323	-0.02%
2023/06/08	1	47.35	3	47.32	47.25	-2	8,588	-0.02%
2023/06/07	1	47.00	1	47.00	47.00	0	8,554	0.00%
2023/06/06	10	46.85	10	46.95	46.90	0	8,634	0.00%
2023/06/05	0	0.00	29	46.81	46.90	-29	8,690	-0.33%
2023/06/02	0	0.00	2	45.58	45.70	-2	8,633	-0.02%
2023/06/01	0.1	45.40	0	45.45	45.45	0	8,797	0.00%
2023/05/31	0.1	45.30	6	45.35	45.10	-6	8,817	-0.07%
2023/05/30	0.7	45.25	12.3	45.23	45.25	-11.7	8,776	-0.13%
2023/05/26	0	45.05	0	0.00	44.95	0	8,870	0.00%
2023/05/25	0	0.00	3	45.35	45.20	-3	8,903	-0.03%
2023/05/24	0.1	45.45	0.1	45.45	45.60	0	8,931	0.00%
2023/05/23	0	0.00	1	45.65	45.40	-1	8,963	-0.01%
2023/05/22	0	0.00	2	45.45	45.50	-2	8,960	-0.02%
2023/05/19	0	0.00	2	45.05	45.10	-2	9,005	-0.02%
2023/05/18	25	44.85	12	44.80	44.85	13	8,996	0.14%
2023/05/17	0	0.00	1	44.70	44.70	-1	9,283	-0.01%
2023/05/16	1	44.55	3	44.62	44.70	-2	9,368	-0.02%
2023/05/15	0	0.00	1	43.85	44.05	-1	9,356	-0.01%
2023/05/12	1.1	44.20	0	0.00	43.90	1.1	9,421	0.01%
2023/05/11	1.1	44.20	0	0.00	44.35	1.1	9,425	0.01%
2023/05/09	2.3	44.57	2	44.80	44.45	0.3	9,511	0.00%
2023/05/08	1	45.70	1	45.55	45.45	0	9,438	0.00%
2023/05/05	0	0.00	1	45.00	45.00	-1	9,411	-0.01%
2023/05/04	1	44.70	0	0.00	44.70	1	9,540	0.01%
2023/05/03	1	44.55	0	0.00	44.55	1	9,806	0.01%
2023/05/02	1	44.60	2	44.80	44.85	-1	9,999	-0.01%
2023/04/28	0	0.00	1	44.15	44.45	-1	10,123	-0.01%
2023/04/27	4	43.13	2	43.70	43.85	2	10,157	0.02%
2023/04/26	0	0.00	6	43.22	43.25	-6	10,176	-0.06%
2023/04/25	6.5	43.71	0	0.00	43.40	6.5	10,141	0.06%
2023/04/24	0	0.00	101	44.10	44.05	-101	10,117	-1.00%	大賣/鉅額交易
2023/04/21	12	44.54	1	44.35	44.20	11	10,201	0.11%
2023/04/20	2	44.85	0	0.00	44.85	2	10,184	0.02%
2023/04/19	8	45.33	4	45.15	45.05	4	10,215	0.04%
2023/04/18	22	45.43	0	0.00	45.35	22	10,145	0.22%
2023/04/17	1	45.75	2	45.65	45.70	-1	10,104	-0.01%
2023/04/14	5	45.37	0	0.00	45.35	5	10,046	0.05%
2023/04/13	1	45.45	14	45.70	45.45	-13	10,047	-0.13%
2023/04/12	13	45.27	2	45.65	45.30	11	10,044	0.11%
2023/04/10	2	45.05	0	0.00	44.90	2	9,940	0.02%
2023/04/07	1	44.90	0	0.00	44.85	1	9,949	0.01%
2023/04/06	7.1	44.87	0	0.00	44.85	7.1	10,057	0.07%
2023/03/31	8.1	45.64	0	0.00	45.50	8.1	10,114	0.08%
2023/03/30	4	45.45	3	45.55	45.60	1	10,624	0.01%
2023/03/29	1	45.40	0	0.00	45.40	1	11,252	0.01%
2023/03/27	1	45.50	0	0.00	45.50	1	12,350	0.01%
2023/03/24	10.1	45.40	10	45.15	45.15	0.1	12,834	0.00%
2023/03/23	0.1	45.40	0	0.00	45.25	0.1	13,167	0.00%
2023/03/22	1	45.50	38	45.51	45.50	-37	13,439	-0.28%
2023/03/21	12	45.30	0	0.00	45.30	12	13,955	0.09%
2023/03/20	4	45.20	3	45.37	45.20	1	14,144	0.01%
2023/03/17	6	45.23	0	0.00	45.45	6	14,211	0.04%
2023/03/16	26.1	44.74	0	0.00	44.50	26.1	14,219	0.18%
2023/03/15	17	46.11	2	45.80	45.80	15	14,140	0.11%
2023/03/14	37	46.90	118	47.02	46.55	-81	14,124	-0.57%	大賣/
2023/03/13	0	0.00	4	45.06	45.35	-4	13,791	-0.03%
2023/03/10	6.1	44.45	6	44.38	44.40	0.1	13,477	0.00%
2023/03/09	7.3	44.69	6	44.78	44.70	1.3	13,485	0.01%
2023/03/08	3.1	44.87	0.1	45.00	45.10	3	13,415	0.02%
2023/03/07	12	45.01	2	44.95	45.00	10	13,319	0.08%
2023/03/06	2.1	44.55	3	44.50	44.50	-0.9	13,125	-0.01%
2023/03/03	2	43.55	0	0.00	43.60	2	12,992	0.02%
2023/03/02	0.1	43.25	6	43.15	43.40	-6	13,007	-0.05%
2023/03/01	4.1	43.32	0	0.00	43.10	4.1	13,041	0.03%
2023/02/24	0.1	43.50	0.1	43.55	43.50	0	13,046	0.00%
2023/02/23	3	43.60	1	43.50	43.60	2	13,118	0.02%
2023/02/22	0.1	43.15	0	0.00	43.20	0.1	13,291	0.00%
2023/02/21	1.2	43.35	0	0.00	43.45	1.2	13,412	0.01%
2023/02/20	0.3	43.20	0	43.30	43.50	0.3	13,750	0.00%
2023/02/17	4	42.88	0	0.00	42.80	4	14,206	0.03%
2023/02/15	2	43.13	0	0.00	42.90	2	14,935	0.01%
2023/02/14	1	44.05	0	0.00	43.95	1	14,645	0.01%
2023/02/13	0.1	44.15	0	0.00	44.15	0.1	14,664	0.00%
2023/02/10	1	44.00	0	0.00	43.80	1	14,750	0.01%
2023/02/09	0	0.00	0.1	44.45	44.40	-0.1	14,925	0.00%
2023/02/08	0	44.20	1	44.20	44.20	-1	14,944	-0.01%
2023/02/07	2	44.40	0.1	44.05	44.35	2	14,906	0.01%
2023/02/03	1	44.35	6	44.30	44.20	-5	14,902	-0.03%
2023/02/02	1	44.90	1	44.85	44.95	0	14,847	0.00%
2023/02/01	0	0.00	5.2	45.43	44.90	-5.2	14,751	-0.03%
2023/01/31	2	44.88	5	44.63	44.80	-3	14,533	-0.02%
2023/01/30	3.1	43.91	1	43.90	44.30	2.1	14,397	0.01%
2023/01/17	1	43.45	0	0.00	43.50	1	14,281	0.01%
2023/01/13	0	0.00	3	43.00	43.00	-3	14,313	-0.02%
2023/01/12	0	0.00	1	43.70	43.40	-1	14,410	-0.01%
2023/01/10	3	42.95	3	42.85	42.90	0	14,346	0.00%
2023/01/09	0	0.00	2	42.65	42.75	-2	14,339	-0.01%
2023/01/04	0	0.00	2	42.60	42.70	-2	14,726	-0.01%
2023/01/03	1	42.35	4	42.50	42.60	-3	14,803	-0.02%
2022/12/30	6	42.43	4	42.28	42.40	2	14,786	0.01%
2022/12/29	4	41.59	4	41.16	41.35	0	14,795	0.00%
2022/12/28	4	42.03	3	41.70	41.65	1	14,922	0.01%
2022/12/27	0.1	42.20	0	0.00	42.25	0.1	15,021	0.00%
2022/12/26	3	42.18	0	0.00	42.10	3	15,103	0.02%
2022/12/23	0	0.00	2	43.10	43.15	-2	15,177	-0.01%
2022/12/22	0	0.00	12	43.31	44.00	-12	15,033	-0.08%
2022/12/21	22	42.81	5	43.05	43.00	17	14,606	0.12%
2022/12/20	9	42.14	3	41.25	41.50	6	14,020	0.04%
2022/12/19	6	42.02	1	42.00	42.00	5	13,648	0.04%
2022/12/16	5	43.73	1	44.40	43.55	4	13,086	0.03%
2022/12/15	14	45.11	16	44.83	44.75	-2	12,606	-0.02%
2022/12/14	2	43.75	10.1	43.75	44.20	-8.1	12,315	-0.07%
2022/12/13	7	43.69	21	44.06	43.60	-14	12,024	-0.12%
2022/12/12	5	41.78	7	42.14	42.45	-2	11,484	-0.02%
2022/12/09	2	43.05	0	0.00	43.15	2	11,255	0.02%
2022/12/07	0	0.00	1.2	43.42	43.10	-1.2	11,063	-0.01%
2022/12/06	1	42.65	8	42.90	42.80	-7	10,897	-0.06%
2022/12/05	16	42.55	33	43.04	43.30	-17	10,634	-0.16%
2022/12/02	2	40.60	0	0.00	40.50	2	9,993	0.02%
2022/12/01	0	0.00	6	40.89	40.50	-6	10,017	-0.06%
2022/11/30	0	0.00	2	40.30	40.25	-2	9,943	-0.02%
2022/11/29	3	39.95	0	0.00	40.15	3	9,927	0.03%
2022/11/28	1.1	39.85	0	0.00	39.55	1.1	9,958	0.01%
2022/11/24	0	0.00	4	39.90	40.05	-4	10,023	-0.04%
2022/11/23	1	40.10	0	0.00	39.85	1	10,015	0.01%
2022/11/22	0.1	39.80	0	0.00	39.80	0.1	10,063	0.00%
2022/11/21	5	40.10	0	0.00	40.15	5	10,088	0.05%
2022/11/18	6	40.13	2	40.25	39.90	4	10,079	0.04%
2022/11/17	0	0.00	1	40.75	41.10	-1	9,984	-0.01%
2022/11/16	19	41.04	3	41.38	40.85	16	9,873	0.16%
2022/11/15	15	41.39	3	41.45	41.30	12	9,570	0.13%
2022/11/14	4	40.55	106.2	40.13	40.80	-102.2	9,242	-1.11%	大賣/鉅額交易
2022/11/11	10	39.70	15	40.40	39.25	-5	9,020	-0.06%
2022/11/09	0	0.00	5	39.98	39.60	-5	9,324	-0.05%
2022/11/08	2	39.60	5	39.52	39.45	-3	9,820	-0.03%
2022/11/07	0	0.00	11.1	39.21	39.40	-11.1	10,501	-0.11%
2022/11/03	0.2	37.70	0	0.00	37.70	0.2	10,263	0.00%
2022/11/01	0.8	38.00	8	37.55	37.60	-7.2	10,259	-0.07%
2022/10/31	1	37.50	0	0.00	37.75	1	10,240	0.01%
2022/10/28	10.2	38.15	0	0.00	37.80	10.2	10,252	0.10%
2022/10/26	16.1	38.36	6	38.25	38.15	10.1	10,434	0.10%
2022/10/25	2.1	38.65	5	38.40	38.75	-2.9	10,655	-0.03%
2022/10/24	0	0.00	7	38.86	38.70	-7	10,661	-0.07%
2022/10/21	5	38.71	0	0.00	38.45	5	10,610	0.05%
2022/10/20	6	37.53	0	0.00	38.65	6	10,581	0.06%
2022/10/19	10	38.57	2	38.50	38.15	8	10,544	0.08%
2022/10/18	2	39.05	0	0.00	38.90	2	10,689	0.02%
2022/10/17	0.1	38.75	0	0.00	39.10	0.1	10,730	0.00%
2022/10/14	3	39.05	3	39.20	39.10	0	10,733	0.00%
2022/10/13	7	38.95	6	38.04	37.20	1	10,777	0.01%
2022/10/12	0	0.00	4	38.50	39.00	-4	10,866	-0.04%
2022/10/11	2	38.15	3	38.20	38.45	-1	10,944	-0.01%
2022/10/07	0	0.00	3	39.35	39.20	-3	10,890	-0.03%
2022/10/06	0	0.00	2	38.95	39.20	-2	10,921	-0.02%
2022/10/05	13	39.32	4	39.13	39.20	9	10,898	0.08%
2022/10/04	2	38.45	0	0.00	39.30	2	10,783	0.02%
2022/10/03	2	37.15	4	38.01	38.10	-2	10,661	-0.02%
2022/09/30	5	35.65	3	35.15	37.80	2	10,679	0.02%
2022/09/29	4	35.99	1	35.75	35.90	3	10,539	0.03%
2022/09/28	1	36.50	12.1	35.49	35.25	-11.1	10,558	-0.10%
2022/09/27	3	37.00	3	37.40	37.10	0	10,453	0.00%
2022/09/26	5	37.11	3	37.82	37.20	2	10,454	0.02%
2022/09/23	16	39.18	12	39.10	39.00	4	10,523	0.04%
2022/09/22	9	38.79	3	38.65	39.00	6	10,588	0.06%
2022/09/21	7	39.05	0	39.30	38.85	7	10,574	0.07%
2022/09/20	3	39.22	0	0.00	39.35	3	10,530	0.03%
2022/09/19	2	39.30	0	0.00	39.00	2	10,591	0.02%
2022/09/16	0	0.00	9	39.12	39.00	-9	10,671	-0.08%
2022/09/15	7	39.44	3	39.75	39.60	4	10,794	0.04%
2022/09/14	6.1	39.63	5	38.70	39.55	1.1	10,933	0.01%
2022/09/13	1.1	39.86	1	40.00	40.00	0.1	11,066	0.00%
2022/09/12	1	39.85	0	0.00	39.85	1	11,356	0.01%
2022/09/08	7	38.31	1	38.95	39.10	6	11,407	0.05%
2022/09/07	6	37.79	13	37.66	37.50	-7	11,508	-0.06%
2022/09/06	2	37.70	3	38.10	37.80	-1	11,585	-0.01%
2022/09/05	5	37.76	12	37.83	37.85	-7	11,855	-0.06%
2022/09/02	3	38.85	3	38.10	38.05	0	12,013	0.00%
2022/09/01	1	38.60	3	38.85	38.65	-2	11,982	-0.02%
2022/08/31	100	39.30	0	39.40	39.55	100	11,877	0.84%
2022/08/30	3	39.80	14	39.68	39.70	-11	11,907	-0.09%
2022/08/29	10	39.10	8	39.28	39.40	2	11,903	0.02%
2022/08/26	8	40.48	6.1	40.62	40.45	1.9	11,929	0.02%
2022/08/25	4	40.60	3.1	40.07	40.35	0.9	11,897	0.01%
2022/08/24	16	40.82	26	40.43	40.15	-10	11,867	-0.08%
2022/08/22	11	40.05	3	40.18	40.15	8	11,853	0.07%
2022/08/19	19	40.65	5	40.65	40.65	14	11,942	0.12%
2022/08/18	43	40.54	32	40.65	40.65	11	11,930	0.09%
2022/08/17	7	39.98	3	39.88	39.55	4	11,527	0.03%
2022/08/16	0	0.00	18	39.32	39.20	-18	11,415	-0.16%
2022/08/15	19	39.72	21.1	39.87	39.90	-2.1	11,331	-0.02%
2022/08/12	13	38.28	35	37.92	39.15	-22	10,931	-0.20%
2022/08/10	1	35.20	0	0.00	35.20	1	10,598	0.01%
2022/08/09	8	35.03	0	0.00	35.15	8	10,671	0.07%
2022/08/08	0	0.00	3	34.52	35.40	-3	10,751	-0.03%
2022/08/05	0	0.00	1	34.90	34.90	-1	10,838	-0.01%
2022/08/03	1	34.50	0	0.00	34.50	1	11,353	0.01%
2022/08/02	17	35.26	78	35.10	35.10	-61	11,533	-0.53%
2022/08/01	16	36.36	2	36.38	36.20	14	11,541	0.12%
2022/07/29	0.1	34.85	4	34.75	34.90	-3.9	11,473	-0.03%
2022/07/27	1	35.00	0	0.00	35.40	1	11,856	0.01%
2022/07/26	0	0.00	5	35.15	35.10	-5	12,006	-0.04%
2022/07/25	8	36.08	4	35.91	36.00	4	12,154	0.03%
2022/07/21	7	34.86	0	0.00	35.05	7	12,496	0.06%
2022/07/20	6	34.70	7	34.58	34.85	-1	13,085	-0.01%
2022/07/19	14	35.95	8	35.99	36.05	6	13,222	0.05%
2022/07/18	0	0.00	5	34.30	35.10	-5	13,270	-0.04%
2022/07/13	5	34.25	2	34.55	33.80	3	14,450	0.02%
2022/07/12	0	0.00	5	34.20	33.80	-5	15,070	-0.03%
2022/07/11	1	34.70	0	0.00	34.75	1	16,432	0.01%
2022/07/08	1	35.10	2	35.23	35.20	-1	17,518	-0.01%
2022/07/07	0	0.00	27	33.32	34.15	-27	17,960	-0.15%
2022/07/06	3	33.60	5	33.35	33.20	-2	18,262	-0.01%
2022/07/05	11	33.86	1	33.80	34.30	10	18,742	0.05%
2022/07/01	5	34.10	1	33.15	33.10	4	19,182	0.02%
2022/06/30	5	34.18	0	0.00	33.85	5	19,088	0.03%
2022/06/29	1	35.25	2	35.05	35.25	-1	19,044	-0.01%
2022/06/28	0	0.00	34	35.43	35.55	-34	19,123	-0.18%
2022/06/27	10	35.99	0	0.00	36.25	10	19,247	0.05%
2022/06/24	1.1	35.04	1	35.00	35.00	0.1	19,434	0.00%
2022/06/22	0	0.00	5	36.55	35.30	-5	19,939	-0.03%
2022/06/21	7	36.56	4	37.05	37.10	3	20,052	0.01%
2022/06/20	2.1	36.00	7	36.09	35.40	-4.9	20,063	-0.02%
2022/06/17	1.1	38.08	3	38.15	38.05	-1.9	20,080	-0.01%
2022/06/16	6	40.28	4	39.04	38.55	2	20,302	0.01%
2022/06/15	1	39.90	3	40.03	40.05	-2	20,177	-0.01%
2022/06/14	35.1	40.28	1	40.25	40.10	34.1	20,186	0.17%
2022/06/13	7	41.72	0	0.00	41.55	7	20,189	0.03%
2022/06/10	1	43.00	7	43.04	43.05	-6	20,320	-0.03%
2022/06/09	2	43.48	3	43.53	43.50	-1	20,501	0.00%
2022/06/08	3	43.93	9	43.85	43.65	-6	20,746	-0.03%
2022/06/06	1	42.95	1	43.50	43.50	0	21,937	0.00%
2022/06/02	4	43.08	2	43.00	43.05	2	23,276	0.01%
2022/06/01	5	43.44	8	43.44	43.50	-3	24,187	-0.01%
2022/05/31	8	43.44	1	43.45	43.40	7	24,685	0.03%
2022/05/30	5	43.75	7	43.99	43.95	-2	25,052	-0.01%
2022/05/27	15.2	43.01	10	43.20	43.30	5.2	25,972	0.02%
2022/05/26	12	44.11	10	43.10	43.10	2	27,434	0.01%
2022/05/25	5	43.93	11	43.70	44.00	-6	28,106	-0.02%
2022/05/24	4	44.59	1	44.90	44.10	3	28,713	0.01%
2022/05/23	5	44.55	0	0.00	44.75	5	29,280	0.02%
2022/05/20	7	43.88	7	44.04	44.00	0	30,567	0.00%
2022/05/19	11	42.40	0	0.00	42.80	11	32,307	0.03%
2022/05/18	0	0.00	3	44.48	44.35	-3	32,193	-0.01%
2022/05/17	0	0.00	2	43.75	43.40	-2	32,340	-0.01%
2022/05/16	5	43.89	0	0.00	43.40	5	32,550	0.02%
2022/05/13	11	43.91	3	43.98	44.05	8	32,778	0.02%
2022/05/11	5	44.53	3	44.00	44.20	2	33,247	0.01%
2022/05/10	3	43.15	2	42.95	43.25	1	33,356	0.00%
2022/05/09	11	43.82	6	44.30	43.70	5	33,675	0.01%
2022/05/06	3	44.72	2	44.80	45.00	1	33,997	0.00%
2022/05/05	14	45.44	9	45.61	45.90	5	34,340	0.01%
2022/05/04	12	44.73	0	0.00	44.25	12	34,184	0.04%
2022/05/03	10	44.65	4	44.70	44.80	6	34,135	0.02%
2022/04/29	5	44.57	6	44.48	44.40	-1	34,173	0.00%
2022/04/28	10	44.80	5	44.70	44.40	5	34,662	0.01%
2022/04/27	9	44.56	14	44.50	44.40	-5	34,657	-0.01%
2022/04/26	15	46.91	12	46.54	46.20	3	34,331	0.01%
2022/04/25	16	48.78	5	48.70	48.50	11	33,674	0.03%
2022/04/22	14	50.67	7	50.30	50.20	7	33,346	0.02%
2022/04/21	41	51.49	23	50.83	50.60	18	33,109	0.05%
2022/04/20	10	52.76	2	53.10	52.20	8	32,891	0.02%
2022/04/19	27	53.66	4	53.80	53.90	23	32,581	0.07%
2022/04/18	24.1	53.25	7	54.39	53.00	17.1	32,184	0.05%
2022/04/15	23	55.35	78	55.64	55.00	-55	31,634	-0.17%
2022/04/14	7	53.89	27.2	54.25	54.00	-20.2	30,359	-0.07%
2022/04/13	1	52.70	139.3	52.57	53.00	-138.3	29,278	-0.47%	大賣/鉅額交易
2022/04/12	15	51.84	6.3	51.87	51.70	8.7	28,859	0.03%
2022/04/11	109	51.50	53.6	51.39	51.70	55.4	28,640	0.19%	大買/
2022/04/08	3	49.98	5	49.81	51.00	-2	28,184	-0.01%
2022/04/07	4.1	49.34	4	49.35	48.75	0.1	27,881	0.00%
2022/04/06	4.2	49.67	0	0.00	49.80	4.2	27,734	0.02%
2022/04/01	4	49.24	1	49.50	49.50	3	27,704	0.01%
2022/03/31	2.1	49.01	2	49.43	49.00	0.1	27,783	0.00%
2022/03/30	5.2	49.18	0	0.00	49.35	5.2	27,849	0.02%
2022/03/29	4.4	49.08	1	49.60	49.00	3.4	27,771	0.01%
2022/03/28	10.1	49.59	0	0.00	49.95	10.1	27,694	0.04%
2022/03/25	1	51.90	3	51.97	52.20	-2	27,615	-0.01%
2022/03/24	2	51.55	1	51.50	51.70	1	27,879	0.00%
2022/03/23	7	51.03	7	50.93	51.20	0	28,176	0.00%
2022/03/22	2	51.25	5	51.10	50.90	-3	28,074	-0.01%
2022/03/21	9	50.74	8.5	50.51	50.20	0.5	27,802	0.00%
2022/03/18	3	49.48	3	49.33	49.40	0	27,719	0.00%
2022/03/17	2	49.25	0.5	49.00	49.05	1.5	28,002	0.01%
2022/03/16	15	48.29	5	49.04	48.65	10	28,087	0.04%
2022/03/15	3	48.85	1	48.70	48.40	2	27,987	0.01%
2022/03/14	4	50.30	5	49.94	50.30	-1	28,451	0.00%
2022/03/11	13	50.46	23	50.14	49.90	-10	28,866	-0.03%
2022/03/10	25.2	49.43	28	49.73	49.75	-2.8	28,819	-0.01%
2022/03/09	9	49.90	3	49.60	49.45	6	28,546	0.02%
2022/03/08	71	52.40	52	51.32	50.10	19	27,909	0.07%
2022/03/07	37	52.88	13	53.24	52.70	24	26,610	0.09%
2022/03/04	22.1	53.48	34	53.64	53.30	-11.9	25,975	-0.05%
2022/03/03	26	53.48	13	53.72	53.70	13	25,921	0.05%
2022/03/02	41	53.87	23	53.98	53.30	18	26,163	0.07%
2022/03/01	47	53.87	53	53.93	53.10	-6	25,806	-0.02%
2022/02/25	13	51.76	25	52.20	52.40	-12	25,171	-0.05%
2022/02/24	21.2	50.23	2	50.55	50.00	19.2	24,996	0.08%
2022/02/23	15	52.45	36	52.41	52.20	-21	24,477	-0.09%
2022/02/22	18	53.03	17	52.56	51.50	1	24,043	0.00%
2022/02/21	42	52.83	60	53.05	53.00	-18	22,923	-0.08%
2022/02/18	0	0.00	11	49.03	49.35	-11	21,290	-0.05%
2022/02/17	8.1	48.78	6	48.42	48.70	2.1	21,620	0.01%
2022/02/16	8	49.17	7	48.93	48.60	1	21,735	0.00%
2022/02/15	1	49.50	21	49.48	48.85	-20	22,306	-0.09%
2022/02/14	29	48.97	8	48.77	49.00	21	23,658	0.09%
2022/02/11	9	49.29	27	49.36	49.00	-18	23,657	-0.08%
2022/02/10	4	49.38	22	49.13	49.05	-18	24,768	-0.07%
2022/02/09	36	48.92	38	48.49	48.50	-2	26,164	-0.01%
2022/02/08	2	48.00	6	47.88	48.05	-4	25,747	-0.02%
2022/02/07	2	45.43	40.2	45.34	47.50	-38.2	25,531	-0.15%
2022/01/26	4	44.21	10	44.00	44.10	-6	25,252	-0.02%
2022/01/25	12	45.16	17	44.59	44.20	-5	25,659	-0.02%
2022/01/24	14	44.78	11	45.15	44.70	3	26,549	0.01%
2022/01/21	21	45.97	29	45.90	45.55	-8	26,751	-0.03%
2022/01/20	0	0.00	8	44.84	45.45	-8	26,341	-0.03%
2022/01/19	3	43.82	0	0.00	43.70	3	26,647	0.01%
2022/01/17	1	43.85	0	0.00	44.20	1	26,777	0.00%
2022/01/14	6	44.18	0	0.00	44.25	6	27,100	0.02%
2022/01/13	3	45.27	9	45.24	45.15	-6	27,489	-0.02%
2022/01/12	1	44.55	3	44.60	44.55	-2	27,455	-0.01%
2022/01/11	7	44.17	2	44.10	44.10	5	27,513	0.02%
2022/01/10	7	44.03	0	0.00	44.05	7	27,959	0.03%
2022/01/07	3	44.60	0	0.00	44.60	3	28,085	0.01%
2022/01/06	2	45.10	5	45.10	45.20	-3	28,276	-0.01%
2022/01/05	1	45.15	0	0.00	45.05	1	28,627	0.00%
2022/01/04	0	0.00	1	45.35	45.30	-1	28,811	0.00%
2022/01/03	11	45.76	0	0.00	45.80	11	28,948	0.04%
2021/12/29	3	46.25	3	46.40	46.35	0	29,190	0.00%
2021/12/28	5	46.19	0	0.00	46.35	5	29,352	0.02%
2021/12/27	5	46.19	0	0.00	46.15	5	29,712	0.02%
2021/12/24	2	46.93	4	47.03	46.80	-2	29,868	-0.01%
2021/12/23	3	47.35	0	0.00	47.35	3	29,994	0.01%
2021/12/22	4	47.68	1	47.70	47.45	3	30,262	0.01%
2021/12/21	9	47.54	0	0.00	47.90	9	30,252	0.03%
2021/12/20	20	48.46	11	48.61	48.75	9	30,013	0.03%
2021/12/17	2	48.15	12	48.14	47.65	-10	29,641	-0.03%
2021/12/16	2	47.10	0	0.00	47.10	2	29,247	0.01%
2021/12/15	5	47.10	2	47.23	47.00	3	29,461	0.01%
2021/12/14	17	47.07	22	46.88	46.70	-5	29,633	-0.02%
2021/12/13	17	48.04	15	48.11	47.90	2	29,623	0.01%
2021/12/10	5	47.19	0	0.00	47.00	5	29,509	0.02%
2021/12/09	7.4	47.31	9	47.73	47.30	-1.6	29,827	-0.01%
2021/12/08	6	47.98	14	47.74	47.60	-8	30,311	-0.03%
2021/12/07	13	47.50	27	47.75	47.95	-14	29,991	-0.05%
2021/12/06	6	46.68	5.5	46.65	46.20	0.5	29,525	0.00%
2021/12/03	1	46.25	0	0.00	46.20	1	29,605	0.00%
2021/12/02	11	46.21	3	46.22	46.30	8	29,860	0.03%
2021/12/01	3	46.25	12	45.78	46.20	-9	29,959	-0.03%
2021/11/30	13	46.47	8	46.41	46.05	5	30,063	0.02%
2021/11/29	24	46.12	1	46.25	46.20	23	30,010	0.08%
2021/11/26	14	47.60	20	47.81	47.75	-6	30,027	-0.02%
2021/11/25	13	47.68	9.3	47.51	47.65	3.7	29,704	0.01%
2021/11/24	31	47.13	11	47.29	47.05	20	29,565	0.07%
2021/11/23	8	46.09	13	45.68	45.65	-5	29,073	-0.02%
2021/11/22	3	44.45	3	44.50	44.65	0	29,884	0.00%
2021/11/19	4	43.78	12	44.25	43.70	-8	30,030	-0.03%
2021/11/18	7	44.99	11	44.78	44.55	-4	30,294	-0.01%
2021/11/17	15	45.60	3	45.35	45.05	12	30,370	0.04%
2021/11/16	18	46.01	3	46.50	45.45	15	30,546	0.05%
2021/11/15	0	0.00	15	46.94	46.75	-15	30,484	-0.05%
2021/11/12	28	48.55	20	48.38	48.30	8	31,117	0.03%
2021/11/11	54	48.61	56.2	49.61	49.40	-2.2	31,100	-0.01%
2021/11/10	4.9	46.67	4	47.03	46.75	0.9	30,032	0.00%
2021/11/09	33	47.32	27.2	47.18	46.90	5.8	30,377	0.02%
2021/11/08	25	45.14	24.1	46.05	46.35	0.9	29,604	0.00%
2021/11/05	0	41.80	1	42.05	42.15	-1	28,942	0.00%
2021/11/04	0.8	42.60	12	42.44	42.55	-11.2	29,010	-0.04%
2021/11/03	5	41.50	9.2	41.50	41.75	-4.2	29,328	-0.01%
2021/11/02	10.1	40.74	29	40.42	40.30	-19	29,348	-0.06%
2021/11/01	27	41.37	3	41.45	41.10	24	29,188	0.08%
2021/10/29	3.8	44.19	3	44.45	44.15	0.8	28,525	0.00%
2021/10/28	1	45.00	3	45.02	44.95	-2	28,490	-0.01%
2021/10/27	3	45.08	17	44.95	45.10	-14	28,676	-0.05%
2021/10/26	0	0.00	2	45.50	45.15	-2	28,861	-0.01%
2021/10/25	10	45.28	0	0.00	45.15	10	29,402	0.03%
2021/10/22	2	45.10	16	45.63	45.05	-14	30,261	-0.05%
2021/10/21	3	46.62	7	45.82	46.30	-4	30,821	-0.01%
2021/10/20	0	0.00	10	44.60	44.55	-10	31,203	-0.03%
2021/10/19	3	44.47	0	0.00	44.50	3	31,961	0.01%
2021/10/18	3	45.95	5	45.24	45.00	-2	33,279	-0.01%
2021/10/15	0	0.00	30	44.95	44.90	-30	34,479	-0.09%
2021/10/14	5	44.70	1	44.75	44.75	4	35,965	0.01%
2021/10/13	10	44.85	4	44.65	44.60	6	38,464	0.02%
2021/10/12	5	44.60	34	44.72	44.60	-29	39,356	-0.07%
2021/10/07	5	44.65	1	44.60	44.65	4	41,538	0.01%
2021/10/06	1	44.25	6	44.15	44.45	-5	43,305	-0.01%
2021/10/05	5	44.75	0	0.00	44.90	5	45,729	0.01%
2021/10/04	2	45.00	23	44.51	44.20	-21	46,599	-0.05%
2021/10/01	0	0.00	6.1	45.04	45.10	-6.1	47,959	-0.01%
2021/09/30	4	45.30	0	0.00	45.85	4	49,915	0.01%
2021/09/29	0	0.00	5.1	45.06	45.00	-5.1	51,403	-0.01%
2021/09/28	2	45.55	6	45.04	45.00	-4	53,570	-0.01%
2021/09/27	11.1	45.26	0	0.00	45.30	11.1	57,480	0.02%
2021/09/24	14	45.91	2	46.13	45.70	12	62,167	0.02%
2021/09/22	5	45.73	12	45.81	45.75	-7	76,836	-0.01%
2021/09/17	32.1	47.91	0	0.00	47.75	32.1	80,788	0.04%
2021/09/16	5	48.46	3	49.27	48.40	2	82,968	0.00%
2021/09/15	3	48.48	6	48.55	48.75	-3	83,489	0.00%
2021/09/14	11	49.28	11	49.51	49.30	0	84,968	0.00%
2021/09/13	11	50.27	19	50.09	50.50	-8	86,300	-0.01%
2021/09/10	12	48.82	3	49.27	48.75	9	86,105	0.01%
2021/09/09	0	0.00	4	48.05	47.90	-4	86,148	0.00%
2021/09/08	9	47.74	2	48.20	47.05	7	86,592	0.01%
2021/09/07	15	49.18	6	48.67	48.35	9	86,871	0.01%
2021/09/06	2	49.73	11	49.40	49.20	-9	86,924	-0.01%
2021/09/03	7	48.96	13	49.38	48.85	-6	87,286	-0.01%
2021/09/02	23.2	50.19	12	49.15	48.60	11.2	87,905	0.01%
2021/09/01	9	50.62	11	50.58	50.20	-2	88,583	0.00%
2021/08/31	8	50.51	6	50.18	50.60	2	88,670	0.00%
2021/08/30	12	50.00	4	49.84	49.95	8	89,428	0.01%
2021/08/27	1	49.45	2	49.00	50.20	-1	90,186	0.00%
2021/08/26	26	50.65	18	49.93	49.00	8	90,929	0.01%
2021/08/25	7	47.96	14	48.03	48.10	-7	92,275	-0.01%
2021/08/24	0	0.00	26	47.67	48.35	-26	93,545	-0.03%
2021/08/23	23	47.61	5	48.01	47.70	18	96,102	0.02%
2021/08/20	13	46.42	60.2	46.22	46.00	-47.2	97,374	-0.05%
2021/08/19	7	47.54	5	47.96	46.55	2	98,081	0.00%
2021/08/18	27	45.50	22	46.61	48.55	5	98,353	0.01%
2021/08/17	16	49.04	28	50.78	47.00	-12	97,910	-0.01%
2021/08/16	31	50.84	13	52.45	50.40	18	97,863	0.02%
2021/08/13	31	52.22	15	52.39	52.30	16	98,613	0.02%
2021/08/12	29	52.31	94	52.36	53.50	-65	99,398	-0.07%
2021/08/11	52	52.43	38	52.12	50.90	14	100,420	0.01%
2021/08/10	13.1	51.45	6	51.40	50.90	7.1	99,818	0.01%
2021/08/09	78	51.93	64	51.84	51.50	14	101,040	0.01%
2021/08/06	11	51.18	8	51.03	51.00	3	102,182	0.00%
2021/08/05	56	51.25	35	51.82	50.90	21	103,966	0.02%
2021/08/04	18.1	52.28	8	53.30	52.20	10.1	105,230	0.01%
2021/08/03	17.1	53.28	16	53.21	53.50	1.1	108,385	0.00%
2021/08/02	23.1	53.22	21	53.31	54.10	2.1	110,971	0.00%
2021/07/30	16	53.24	5.5	53.07	52.00	10.5	111,955	0.01%
2021/07/29	22	53.18	56	52.46	53.60	-34	113,192	-0.03%
2021/07/28	29	52.38	8	51.85	51.30	21	114,079	0.02%
2021/07/27	12.1	51.56	36.1	52.34	51.60	-24	115,128	-0.02%
2021/07/26	61.1	53.48	12	53.13	52.80	49.1	116,132	0.04%
2021/07/23	24	54.53	35.1	55.01	55.20	-11.1	116,839	-0.01%
2021/07/22	53	54.45	44	54.86	53.60	9	116,605	0.01%
2021/07/21	149	58.53	50	59.19	56.50	99	116,067	0.09%	大買/
2021/07/20	80.1	58.66	27	58.87	58.40	53.1	115,458	0.05%
2021/07/19	50	60.18	155.1	60.00	60.00	-105.1	115,103	-0.09%	大賣/鉅額交易
2021/07/16	100.1	58.80	81	58.37	58.30	19.1	115,684	0.02%
2021/07/15	25	57.18	38	55.92	58.50	-13	116,177	-0.01%
2021/07/14	51.4	55.21	23.5	55.13	54.40	27.9	116,278	0.02%
2021/07/13	112	58.21	54	58.00	56.30	58	116,504	0.05%	大買/
2021/07/12	71.1	59.10	95	60.42	59.60	-23.9	116,141	-0.02%
2021/07/09	55.5	57.40	44	57.54	56.90	11.5	114,318	0.01%
2021/07/08	69	58.22	65	58.14	58.00	4	115,233	0.00%
2021/07/07	129.5	57.89	66	59.06	57.10	63.5	114,284	0.06%	大買/
2021/07/06	82	60.08	67.5	60.61	59.50	14.5	113,346	0.01%
2021/07/05	133	61.28	110	61.19	60.50	23	112,774	0.02%	大買/大賣/
2021/07/02	119	60.89	110	61.08	59.90	9	112,517	0.01%	大買/大賣/
2021/07/01	172	60.43	199	60.14	60.30	-27	110,796	-0.02%	大買/大賣/
2021/06/30	305	60.76	168	61.37	59.50	137	106,551	0.13%	大買/大賣/鉅額交易
2021/06/29	146.1	56.25	141.3	56.99	57.90	4.8	99,335	0.00%	大買/大賣/
2021/06/28	110.9	51.05	140.4	50.82	52.70	-29.5	92,252	-0.03%	大買/大賣/
2021/06/25	55.1	48.35	67	48.82	47.95	-11.9	88,275	-0.01%
2021/06/24	18	46.90	21	47.14	46.50	-3	86,098	0.00%
2021/06/23	91.1	47.81	18	47.46	45.80	73.1	85,332	0.09%
2021/06/22	27	47.11	67	47.35	48.00	-40	83,604	-0.05%
2021/06/21	28	44.34	63	44.01	43.80	-35	81,795	-0.04%
2021/06/18	11.1	45.80	53	45.53	45.50	-41.9	81,400	-0.05%
2021/06/17	26.1	46.27	18	46.42	45.95	8.1	80,959	0.01%
2021/06/16	49	47.01	35	46.11	45.75	14	80,404	0.02%
2021/06/15	55	46.55	5	46.81	47.05	50	79,901	0.06%
2021/06/11	17.2	46.37	15.1	46.65	45.95	2.1	79,516	0.00%
2021/06/10	15.1	46.00	11	45.39	46.55	4.1	79,163	0.01%
2021/06/09	21.4	46.27	37	46.25	45.75	-15.6	78,380	-0.02%
2021/06/08	62	48.02	19	47.99	47.80	43	77,628	0.06%
2021/06/07	23.1	47.12	17	48.15	47.60	6.1	77,228	0.01%
2021/06/04	51	49.10	78	49.69	48.60	-27	76,205	-0.04%
2021/06/03	44	49.05	22	49.34	48.80	22	75,253	0.03%
2021/06/02	255	48.90	360	49.21	49.05	-105	74,534	-0.14%	大買/大賣/鉅額交易
2021/06/01	51	47.05	145.1	47.06	47.90	-94.1	72,757	-0.13%	大賣/
2021/05/31	498.1	47.66	211	48.07	46.00	287.1	72,920	0.39%	大買/大賣/鉅額交易
2021/05/28	57	44.06	46	44.23	44.95	11	70,381	0.02%
2021/05/27	37	41.10	35	41.48	40.90	2	69,091	0.00%
2021/05/26	57	39.80	58	40.10	40.70	-1	68,443	0.00%
2021/05/25	19	39.43	14	40.44	39.75	5	67,979	0.01%
2021/05/24	13	39.60	12	40.53	40.20	1	67,863	0.00%
2021/05/21	40	39.68	15	40.15	40.30	25	67,958	0.04%
2021/05/20	111	39.75	78	40.36	39.50	33	66,983	0.05%	大買/
2021/05/19	157	41.06	90	41.22	41.50	67	65,721	0.10%	大買/
2021/05/18	1	36.50	21.2	37.51	37.75	-20.2	64,142	-0.03%
2021/05/17	21.2	34.21	219	33.99	34.35	-197.8	63,937	-0.31%	大賣/鉅額交易
2021/05/14	160	37.80	186	38.83	37.40	-26	62,629	-0.04%	大買/大賣/
2021/05/13	43.1	40.30	15	39.42	39.35	28.1	60,892	0.05%
2021/05/12	27	45.86	23	46.10	43.70	4	58,931	0.01%
2021/05/11	170.5	51.03	88	51.95	48.55	82.5	57,459	0.14%	大買/
2021/05/10	107	52.44	164	51.68	53.00	-57	54,145	-0.11%	大買/大賣/
2021/05/07	52	49.14	38	48.73	49.40	14	51,262	0.03%
2021/05/06	76	47.92	92	48.59	49.45	-16	49,859	-0.03%
2021/05/05	77	45.88	65	46.04	45.95	12	48,126	0.02%
2021/05/04	74	46.66	78	45.46	43.70	-4	46,697	-0.01%
2021/05/03	84	49.47	59	49.83	48.45	25	45,015	0.06%
2021/04/29	47	47.86	59.6	48.09	48.00	-12.6	43,382	-0.03%
2021/04/28	17.7	46.65	10	47.43	46.45	7.7	41,922	0.02%
2021/04/27	19	48.49	8	48.41	47.85	11	41,642	0.03%
2021/04/26	30	48.09	18	48.14	48.70	12	40,781	0.03%
2021/04/23	43	46.86	48.7	46.20	45.70	-5.7	39,893	-0.01%
2021/04/22	84	50.59	48.4	52.14	48.30	35.6	38,942	0.09%
2021/04/21	123.4	46.11	118.1	46.55	48.00	5.3	35,741	0.01%	大買/大賣/
2021/04/20	48	45.45	39	44.99	46.50	9	34,540	0.03%
2021/04/19	11	45.44	51	45.64	46.05	-40	33,267	-0.12%
2021/04/16	20	41.72	24	41.51	41.90	-4	31,918	-0.01%
2021/04/15	16	40.25	15	40.55	40.15	1	30,497	0.00%
2021/04/14	44	39.93	35	40.71	39.95	9	30,141	0.03%
2021/04/13	11	39.89	47	39.67	39.55	-36	28,521	-0.13%
2021/04/12	7	40.66	53.1	40.87	40.80	-46.1	28,017	-0.16%
2021/04/09	16	38.92	79	39.13	38.50	-63	26,927	-0.23%
2021/04/08	114	39.45	52.1	39.91	39.35	62	26,031	0.24%	大買/
2021/04/07	69.1	36.96	104	36.95	37.85	-35	24,214	-0.14%	大賣/
2021/04/06	1	34.45	47.6	34.45	34.45	-46.6	22,297	-0.21%
2021/04/01	3	31.45	22	31.50	31.35	-19	22,073	-0.09%
2021/03/31	8	31.38	2	31.20	31.35	6	22,107	0.03%
2021/03/30	0	0.00	15	31.05	31.10	-15	21,953	-0.07%
2021/03/29	4	30.43	44	30.39	30.50	-40	22,022	-0.18%
2021/03/26	10	29.70	7	29.81	29.80	3	23,036	0.01%
2021/03/25	2	29.48	0	0.00	29.65	2	23,726	0.01%
2021/03/24	3	29.37	3	29.47	29.40	0	24,143	0.00%
2021/03/23	2	29.85	2	29.85	29.90	0	24,409	0.00%
2021/03/22	1	29.20	1	29.65	29.70	0	24,926	0.00%
2021/03/19	12	29.49	0	0.00	29.35	12	25,487	0.05%
2021/03/18	0	0.00	1	29.85	29.75	-1	25,978	0.00%
2021/03/17	0	0.00	3	29.65	29.70	-3	26,973	-0.01%
2021/03/16	3	29.50	10	29.55	29.55	-7	28,297	-0.02%
2021/03/15	9	30.38	8	30.69	30.35	1	28,818	0.00%
2021/03/12	5	30.34	8	30.45	30.60	-3	29,225	-0.01%
2021/03/11	16	30.68	19	30.84	30.60	-3	30,507	-0.01%
2021/03/10	6	30.32	6	30.43	30.40	0	31,505	0.00%
2021/03/09	5	30.41	8	30.79	30.35	-3	32,527	-0.01%
2021/03/08	17	29.90	23	29.51	29.55	-6	32,658	-0.02%
2021/03/05	16	31.02	7	30.05	30.20	9	32,969	0.03%
2021/03/04	62	32.84	98	32.97	32.80	-36	33,058	-0.11%
2021/03/03	33	31.10	40	31.42	31.60	-7	32,025	-0.02%
2021/03/02	43	31.37	28	31.59	30.45	15	33,205	0.05%
2021/02/26	50	31.27	37	31.30	31.20	13	33,433	0.04%
2021/02/25	6	30.90	33	30.96	30.90	-27	33,046	-0.08%
2021/02/24	22	30.55	25.2	31.19	30.35	-3.2	33,029	-0.01%
2021/02/23	55	30.85	66	30.95	30.85	-11	32,714	-0.03%
2021/02/22	4	29.25	9	29.49	29.45	-5	32,028	-0.02%
2021/02/19	2	28.20	16	27.72	28.20	-14	31,837	-0.04%
2021/02/18	2	27.90	6	27.64	27.85	-4	31,859	-0.01%
2021/02/17	3	27.10	2	26.85	27.65	1	31,818	0.00%
2021/02/05	0	0.00	2	25.35	25.50	-2	31,545	-0.01%
2021/02/03	23	26.05	0	0.00	25.70	23	31,928	0.07%
2021/02/01	2	26.05	0	0.00	26.20	2	32,775	0.01%
2021/01/29	0	0.00	30	25.43	25.10	-30	33,013	-0.09%
2021/01/28	2	25.40	0	0.00	25.40	2	33,332	0.01%
2021/01/27	19	25.87	0	0.00	25.80	19	33,894	0.06%
2021/01/26	4	26.78	0	0.00	26.80	4	35,106	0.01%
2021/01/25	98	26.89	2.1	27.12	27.15	95.9	35,725	0.27%
2021/01/22	42	25.40	0	0.00	25.90	42	36,213	0.12%
2021/01/21	2	26.05	0	0.00	25.90	2	36,365	0.01%
2021/01/20	10	26.35	6	25.84	25.85	4	37,058	0.01%
2021/01/19	8	27.20	0	0.00	27.10	8	36,744	0.02%
2021/01/18	5	27.15	0	0.00	27.45	5	36,641	0.01%
2021/01/15	2	27.78	2	28.18	27.95	0	36,487	0.00%
2021/01/14	26	28.80	4	28.75	28.65	22	36,265	0.06%
2021/01/13	10	28.63	13	29.09	28.65	-3	36,306	-0.01%
2021/01/12	6	30.10	0	0.00	29.65	6	35,776	0.02%
2021/01/11	8	30.54	1	30.90	30.85	7	35,532	0.02%
2021/01/08	25	30.82	20	30.59	30.85	5	35,398	0.01%
2021/01/07	16	30.07	12.1	30.71	30.80	3.9	35,250	0.01%
2021/01/06	10	30.10	9	30.31	29.90	1	34,962	0.00%
2021/01/05	8	31.01	7	31.48	30.90	1	35,339	0.00%
2021/01/04	0	0.00	6	31.01	31.00	-6	35,400	-0.02%
2020/12/31	7	30.85	6	30.88	31.30	1	35,206	0.00%
2020/12/30	27	31.56	15	31.34	30.95	12	34,896	0.03%
2020/12/29	0	0.00	34	30.94	31.00	-34	34,474	-0.10%
2020/12/28	30	30.59	8	30.29	30.25	22	34,001	0.06%
2020/12/25	22	30.57	16	30.55	30.65	6	33,585	0.02%
2020/12/24	14	31.28	17.4	31.34	31.10	-3.4	33,198	-0.01%
2020/12/23	18	30.96	17	31.26	31.25	1	32,986	0.00%
2020/12/22	75	32.00	45	32.61	30.85	30	32,667	0.09%
2020/12/21	24	32.41	38	32.47	32.40	-14	31,440	-0.04%
2020/12/18	1	32.30	6	31.99	31.85	-5	30,695	-0.02%
2020/12/17	14	31.70	10	32.26	32.00	4	30,285	0.01%
2020/12/16	21	31.92	35	31.78	32.00	-14	29,947	-0.05%
2020/12/15	16	31.28	24.1	31.68	30.95	-8.1	29,343	-0.03%
2020/12/14	43	31.02	18	31.29	30.90	25	28,754	0.09%
2020/12/11	40.2	31.84	50.3	32.85	31.35	-10.1	28,210	-0.04%
2020/12/10	68	32.94	74	32.90	32.10	-6	27,234	-0.02%
2020/12/09	24	31.75	34.2	32.09	32.00	-10.2	25,915	-0.04%
2020/12/08	24.1	31.14	20	31.24	31.10	4.1	25,320	0.02%
2020/12/07	50.1	31.37	47.6	31.69	31.00	2.5	24,861	0.01%
2020/12/04	27.1	30.38	49.1	30.31	30.60	-22	23,494	-0.09%
2020/12/03	38.1	28.84	74.4	29.23	29.20	-36.3	22,316	-0.16%
2020/12/02	37.1	27.98	15	28.27	27.80	22	21,321	0.10%
2020/12/01	37.3	27.95	24	28.41	27.95	13.3	20,950	0.06%
2020/11/30	23.3	28.05	56.9	27.92	28.10	-33.7	20,195	-0.17%
2020/11/27	77	26.65	35	26.66	26.85	42	19,182	0.22%
2020/11/26	106	25.89	61.8	25.78	26.35	44.2	18,505	0.24%	大買/
2020/11/25	23	24.85	11.1	24.63	24.85	11.9	16,813	0.07%
2020/11/24	10	24.01	0	0.00	23.75	10	16,303	0.06%
2020/11/23	13	23.75	5	23.85	24.30	8	16,140	0.05%
2020/11/20	7	23.74	5	23.80	23.75	2	15,843	0.01%
2020/11/19	5	24.01	0	0.00	24.05	5	15,636	0.03%
2020/11/17	3	24.62	8	24.61	24.65	-5	15,220	-0.03%
2020/11/16	6	24.10	1	24.45	24.15	5	15,186	0.03%
2020/11/13	1.2	24.31	0	0.00	24.15	1.2	15,049	0.01%
2020/11/12	4	24.50	5	24.80	24.75	-1	14,918	-0.01%
2020/11/11	11	24.74	15	25.11	24.65	-4	14,680	-0.03%
2020/11/10	32.2	24.87	32	24.99	24.90	0.2	14,494	0.00%
2020/11/09	9	24.64	15	24.57	24.85	-6	13,952	-0.04%
2020/11/06	18	24.14	41.3	24.48	24.10	-23.3	13,465	-0.17%
2020/11/05	20	24.00	1.3	24.29	23.85	18.7	13,083	0.14%
2020/11/04	15	24.16	16	24.08	24.50	-1	12,721	-0.01%
2020/11/03	28	23.87	35	24.12	24.10	-7	12,087	-0.06%
2020/11/02	0	0.00	3	22.92	23.15	-3	10,669	-0.03%
2020/10/30	3.5	22.02	17.2	22.21	21.90	-13.7	9,912	-0.14%
2020/10/29	40	22.84	17	22.90	22.65	23	9,077	0.25%
2020/10/28	12	22.79	33	22.94	22.90	-21	8,635	-0.24%
2020/10/27	20	21.50	0.1	21.50	21.50	19.9	7,762	0.26%
2020/10/22	33	21.00	1	20.75	20.65	32	7,590	0.42%
2020/10/21	1	21.30	11	21.47	21.30	-10	7,424	-0.13%
2020/10/20	4	20.45	0	0.00	20.35	4	7,186	0.06%
2020/10/19	2	20.80	0	0.00	20.80	2	7,118	0.03%
2020/10/16	6	21.19	3	21.12	21.15	3	7,049	0.04%
2020/10/15	2	21.58	3	21.50	21.60	-1	6,976	-0.01%
2020/10/14	0	0.00	3	22.07	22.00	-3	6,894	-0.04%
2020/10/13	10	22.38	7	22.04	22.30	3	6,791	0.04%
2020/10/12	2	21.58	22	21.56	22.00	-20	6,033	-0.33%
2020/10/07	2	19.60	0	0.00	19.75	2	5,705	0.04%
2020/10/06	0	0.00	1	20.10	19.90	-1	5,832	-0.02%
2020/10/05	0	0.00	3	19.55	19.55	-3	5,856	-0.05%
2020/09/30	1	19.60	0	0.00	19.65	1	5,996	0.02%
2020/09/29	1	19.70	1	19.25	19.50	0	6,006	0.00%
2020/09/25	3	19.07	2	19.05	18.95	1	6,021	0.02%
2020/09/24	1	19.65	2	19.50	19.10	-1	6,006	-0.02%
2020/09/23	11	20.05	0	0.00	20.00	11	5,953	0.18%
2020/09/22	2	20.20	0	0.00	20.20	2	5,992	0.03%
2020/09/18	16	20.87	0	0.00	21.00	16	6,485	0.25%
2020/09/17	1	20.95	0	0.00	20.75	1	6,786	0.01%
2020/09/16	1	20.40	0	0.00	20.60	1	7,068	0.01%
2020/09/15	7	20.54	1	20.40	20.50	6	7,356	0.08%
2020/09/14	1	20.80	0	0.00	20.70	1	7,588	0.01%
2020/09/11	15	21.71	12	21.44	21.40	3	7,495	0.04%
2020/09/10	8	22.75	0	0.00	22.90	8	7,258	0.11%
2020/09/09	1	22.55	3	22.15	22.85	-2	7,234	-0.03%
2020/09/07	0	0.00	2	22.35	22.45	-2	7,304	-0.03%
2020/09/04	3	21.55	6	21.70	21.65	-3	7,277	-0.04%
2020/09/03	2	22.20	0	0.00	22.10	2	7,259	0.03%
2020/09/02	2	22.35	4	22.29	22.40	-2	7,250	-0.03%
2020/09/01	0	0.00	5	21.66	21.70	-5	7,186	-0.07%
2020/08/31	1	21.45	0	0.00	21.25	1	7,149	0.01%
2020/08/28	0	0.00	2	21.40	21.25	-2	7,154	-0.03%
2020/08/27	1	21.10	0	21.30	21.00	1	7,174	0.01%
2020/08/26	0	0.00	2	21.65	21.45	-2	7,160	-0.03%
2020/08/24	0	0.00	2	21.38	21.45	-2	7,229	-0.03%
2020/08/21	1	20.85	1	20.95	21.35	0	7,316	0.00%
2020/08/20	0	0.00	7	20.48	20.55	-7	7,288	-0.10%
2020/08/19	5	20.81	0	0.00	20.85	5	7,141	0.07%
2020/08/18	11	21.40	0	0.00	21.40	11	7,074	0.16%
2020/08/17	0	0.00	11	21.20	21.35	-11	7,102	-0.15%
2020/08/14	3	21.65	0	0.00	21.60	3	7,079	0.04%
2020/08/13	0	0.00	1	21.95	21.80	-1	7,062	-0.01%
2020/08/12	6	22.20	2	22.10	22.10	4	7,016	0.06%
2020/08/11	4	22.76	1	23.15	22.20	3	6,987	0.04%
2020/08/06	1	22.60	0	0.00	22.70	1	6,895	0.01%
2020/08/05	3	22.77	1	23.40	22.70	2	6,924	0.03%
2020/08/03	3	22.85	0	0.00	22.65	3	6,994	0.04%
2020/07/31	1	23.25	0.2	23.35	23.25	0.8	6,990	0.01%
2020/07/30	0	0.00	4	23.38	23.65	-4	7,009	-0.06%
2020/07/27	1	23.20	31	23.10	22.65	-30	7,211	-0.42%
2020/07/23	3	24.30	0	0.00	24.25	3	7,201	0.04%
2020/07/22	2	24.48	0	0.00	24.60	2	7,312	0.03%
2020/07/21	4	24.54	2	24.58	24.60	2	7,340	0.03%
2020/07/20	1	24.15	1	24.30	24.55	0	7,341	0.00%
2020/07/17	2	24.65	0	0.00	24.60	2	7,342	0.03%
2020/07/15	0	0.00	8	24.96	25.05	-8	7,408	-0.11%
2020/07/14	2	25.90	0.2	26.00	25.80	1.8	7,402	0.02%
2020/07/13	6	26.16	2	26.15	26.00	4	7,330	0.05%
2020/07/10	3	27.02	3	27.37	26.70	0	7,282	0.00%
2020/07/09	0	0.00	10	27.46	27.30	-10	7,226	-0.14%
2020/07/08	1	26.75	1	26.85	26.80	0	7,106	0.00%
2020/07/06	1	26.80	1	26.90	26.90	0	7,267	0.00%
2020/07/03	6	26.59	1	26.65	26.85	5	7,334	0.07%
2020/07/02	4	27.04	4	27.19	26.95	0	7,345	0.00%
2020/07/01	11	27.01	12	27.28	27.10	-1	7,375	-0.01%
2020/06/30	1	27.00	5	27.06	27.10	-4	7,451	-0.05%
2020/06/29	0.1	26.40	2	26.35	26.35	-1.9	7,246	-0.03%
2020/06/24	5	25.64	1	25.80	26.05	4	6,930	0.06%
2020/06/23	4	25.30	1	25.40	25.40	3	6,650	0.05%
2020/06/22	17	26.14	0	0.00	25.25	17	6,309	0.27%
2020/06/19	8	26.81	0	0.00	26.00	8	6,023	0.13%
2020/06/18	7	26.97	0	0.00	26.95	7	5,733	0.12%
2020/06/17	1	27.20	1	27.40	27.20	0	5,692	0.00%
2020/06/16	2	27.20	1	27.30	27.30	1	5,803	0.02%
2020/06/15	37	27.87	7	28.14	27.15	30	5,907	0.51%
2020/06/12	2	27.13	2	27.40	27.90	0	5,817	0.00%
2020/06/11	8	27.59	4	27.94	27.55	4	5,802	0.07%
2020/06/10	3	27.60	3	27.95	27.65	0	5,761	0.00%
2020/06/09	0	0.00	4	27.86	27.80	-4	5,891	-0.07%
2020/06/08	2	27.38	0	0.00	27.40	2	5,930	0.03%
2020/06/05	3	27.75	13	27.72	27.70	-10	5,995	-0.17%
2020/06/03	10	27.50	8	27.46	27.40	2	6,053	0.03%
2020/06/02	1	26.65	2	26.80	26.85	-1	6,039	-0.02%
2020/06/01	6.1	26.75	0	0.00	26.70	6.1	6,069	0.10%
2020/05/29	5	27.35	0	0.00	26.85	5	6,065	0.08%
2020/05/28	0	0.00	11	27.60	27.45	-11	6,074	-0.18%
2020/05/26	1	27.15	1	27.25	27.30	0	6,171	0.00%
2020/05/25	1	27.00	0	0.00	27.00	1	6,216	0.02%
2020/05/22	3	27.05	13	27.11	27.00	-10	6,212	-0.16%
2020/05/21	1	26.70	3	26.90	26.95	-2	6,149	-0.03%
2020/05/18	1	25.40	0	0.00	25.40	1	6,049	0.02%
2020/05/15	12	26.03	0	0.00	25.55	12	6,073	0.20%
2020/05/12	5	26.94	0	0.00	26.80	5	6,009	0.08%
2020/05/11	1	27.50	12	27.42	27.50	-11	5,945	-0.19%
2020/05/08	3	27.03	1	27.20	26.95	2	5,899	0.03%
2020/05/07	3	27.23	1	27.35	27.35	2	5,826	0.03%
2020/05/06	2	27.20	0	0.00	27.05	2	5,794	0.03%
2020/05/05	10	27.60	0	0.00	27.40	10	5,752	0.17%
2020/05/04	2	27.15	6	27.22	27.50	-4	5,677	-0.07%
2020/04/30	1	26.50	1	26.70	26.65	0	5,504	0.00%
2020/04/29	3	26.42	0	0.00	26.30	3	5,449	0.06%
2020/04/27	1	26.40	3	26.20	26.40	-2	5,454	-0.04%
2020/04/24	1	25.00	0	0.00	25.40	1	5,347	0.02%
2020/04/22	1	25.05	1	25.25	25.50	0	5,315	0.00%
2020/04/21	2	25.85	6	25.65	25.55	-4	5,316	-0.08%
2020/04/20	0	0.00	13	25.74	26.25	-13	5,288	-0.25%
2020/04/17	0	0.00	1	25.90	25.50	-1	5,337	-0.02%
2020/04/16	1	25.65	0	0.00	25.70	1	5,325	0.02%
2020/04/15	2	25.75	1	26.10	26.15	1	5,295	0.02%
2020/04/14	0	0.00	1	25.55	25.55	-1	5,247	-0.02%
2020/04/13	1	25.25	4	25.45	25.25	-3	5,238	-0.06%
2020/04/10	5	25.42	3	25.70	25.40	2	5,271	0.04%
2020/04/09	3	24.53	3	24.98	25.40	0	5,270	0.00%
2020/04/08	11	24.44	1	24.55	24.80	10	5,172	0.19%
2020/04/07	15	24.41	0	0.00	24.10	15	5,091	0.29%
2020/04/06	8	24.16	2	24.30	24.30	6	5,104	0.12%
2020/04/01	4	25.85	0	0.00	25.00	4	5,046	0.08%
2020/03/30	6	26.30	0	0.00	26.70	6	5,058	0.12%
2020/03/27	3	27.05	0	0.00	26.70	3	5,279	0.06%
2020/03/26	0	0.00	6	26.92	27.10	-6	5,517	-0.11%
2020/03/25	3	27.57	6	27.59	27.20	-3	5,748	-0.05%
2020/03/24	0	0.00	1	26.15	26.70	-1	5,833	-0.02%
2020/03/23	2	24.95	0	0.00	25.30	2	5,947	0.03%
2020/03/20	4	25.75	0	0.00	25.65	4	6,001	0.07%
2020/03/19	1	24.20	0	0.00	24.20	1	5,993	0.02%
2020/03/18	9	27.33	9	27.25	26.85	0	6,004	0.00%
2020/03/17	4	27.14	1	27.55	27.45	3	5,971	0.05%
2020/03/16	7	28.46	7	28.61	28.05	0	5,917	0.00%
2020/03/13	2	27.20	0	0.00	28.40	2	5,943	0.03%
2020/03/12	0	0.00	4.3	29.71	30.00	-4.3	5,803	-0.07%
2020/03/11	12	30.13	15	30.57	30.35	-3	5,777	-0.05%
2020/03/09	0	0.00	3	29.95	29.90	-3	5,685	-0.05%
2020/03/06	18	29.98	1	30.00	30.00	17	5,825	0.29%
2020/03/05	6	30.83	1.1	30.93	30.75	4.9	5,798	0.08%
2020/03/03	11	31.31	12	31.73	31.00	-1	5,757	-0.02%
2020/03/02	30	31.40	4	31.35	31.40	26	5,709	0.46%
2020/02/26	2	31.60	1	31.41	31.65	1	5,528	0.02%
2020/02/24	1	31.25	0	0.00	31.20	1	5,476	0.02%
2020/02/21	0	0.00	5	31.25	31.40	-5	5,495	-0.09%
2020/02/19	5	31.05	1	31.10	31.10	4	5,482	0.07%
2020/02/17	1	30.50	1	30.60	30.60	0	5,648	0.00%
2020/02/14	2	30.40	1	30.45	30.45	1	5,730	0.02%
2020/02/13	1	30.15	20	30.38	30.15	-19	5,722	-0.33%
2020/02/11	1	29.60	0	0.00	29.60	1	5,690	0.02%
2020/02/10	1	29.20	0	0.00	29.15	1	5,679	0.02%
2020/02/07	10	29.25	0	0.00	29.25	10	5,679	0.18%
2020/02/05	2	29.10	0	0.00	29.10	2	5,720	0.03%
2020/02/04	2	29.43	0	0.00	29.40	2	5,706	0.04%
2020/02/03	0	0.00	50	28.90	29.35	-50	5,708	-0.88%
2020/01/31	2	30.00	0	0.00	30.20	2	5,755	0.03%
2020/01/30	10	29.30	0	0.00	29.80	10	5,888	0.17%
2020/01/20	1	31.30	0	0.00	31.10	1	5,774	0.02%
2020/01/16	9	31.57	0	0.00	31.55	9	5,771	0.16%
2020/01/15	8	31.78	0	0.00	31.65	8	5,814	0.14%
2020/01/14	4	31.78	1	31.80	31.95	3	5,804	0.05%
2020/01/13	2	32.15	4	31.69	31.95	-2	5,823	-0.03%
2020/01/10	11	31.15	1	31.20	31.25	10	5,934	0.17%
2020/01/09	3	30.63	0	0.00	30.60	3	5,892	0.05%
2020/01/08	1	30.85	0	0.00	30.50	1	5,899	0.02%
2020/01/07	1	31.30	2.4	31.25	31.25	-1.4	5,859	-0.02%
2020/01/06	2	31.25	0	0.00	31.20	2	5,879	0.03%
2020/01/03	6	31.60	0	0.00	31.40	6	5,842	0.10%
2020/01/02	1	32.15	0	0.00	32.10	1	5,790	0.02%
2019/12/30	10	32.45	0	0.00	32.30	10	5,817	0.17%
2019/12/26	7	31.89	10	31.90	31.80	-3	5,815	-0.05%
2019/12/25	2	32.50	1	32.60	32.30	1	5,873	0.02%
2019/12/24	3	32.00	0	0.00	32.60	3	5,872	0.05%
2019/12/23	2	32.25	1	32.60	32.55	1	5,758	0.02%
2019/12/20	1	31.90	2	31.83	31.75	-1	5,649	-0.02%
2019/12/19	3	31.53	0	0.00	31.55	3	5,448	0.06%
2019/12/18	3	31.37	1	31.30	31.40	2	5,345	0.04%
2019/12/16	1	30.85	2	30.85	30.85	-1	5,103	-0.02%
2019/12/13	1	30.35	0	0.00	30.45	1	4,980	0.02%
2019/12/11	1	28.95	1	29.15	29.25	0	4,899	0.00%
2019/12/09	3	30.65	0	0.00	30.75	3	4,738	0.06%
2019/12/06	1	30.55	0	0.00	30.70	1	4,670	0.02%
2019/12/03	6	29.43	6	29.61	29.90	0	4,430	0.00%
2019/11/27	1	29.80	0	0.00	29.50	1	4,243	0.02%
2019/11/25	2	29.73	0	0.00	29.60	2	4,188	0.05%
2019/11/21	0	0.00	6	29.90	29.85	-6	4,313	-0.14%
2019/11/20	16	30.62	0	0.00	30.40	16	4,381	0.37%
2019/11/13	1	31.35	0	0.00	30.85	1	4,419	0.02%
2019/11/05	6	32.91	0	0.00	32.90	6	4,697	0.13%
2019/10/29	0	0.00	5	34.25	33.25	-5	4,613	-0.11%
2019/10/25	2	33.70	0.5	33.80	33.50	1.5	4,542	0.03%
2019/10/22	0	0.00	0.1	33.40	33.30	-0.1	4,585	0.00%
2019/10/18	0.4	33.50	0	0.00	33.15	0.4	4,716	0.01%
2019/10/08	31	33.78	0	0.00	33.80	31	4,454	0.70%
2019/10/03	2	33.03	1.5	33.00	32.95	0.5	4,342	0.01%
2019/10/02	2	33.30	0	0.00	33.20	2	4,308	0.05%
2019/10/01	5	33.50	0	0.00	33.10	5	4,232	0.12%
2019/09/27	0	0.00	1	34.85	34.75	-1	4,071	-0.02%
2019/09/26	15	35.03	53	35.11	35.25	-38	3,985	-0.95%
2019/09/25	2	36.45	0	0.00	36.00	2	3,866	0.05%
2019/09/24	0	0.00	1	38.35	38.05	-1	3,689	-0.03%
2019/09/23	1	38.90	0	0.00	38.35	1	3,681	0.03%
2019/09/17	0	0.00	4	39.58	39.50	-4	3,932	-0.10%
2019/09/16	0	0.00	5.1	40.10	39.95	-5.1	4,111	-0.12%
2019/09/06	0	0.00	1	38.90	38.80	-1	4,413	-0.02%
2019/09/05	0	0.00	3	38.85	38.75	-3	4,448	-0.07%
2019/09/04	0	0.00	1	39.10	39.25	-1	4,457	-0.02%
2019/09/03	8	39.16	1	39.25	39.40	7	4,526	0.15%
2019/09/02	24	38.68	0	0.00	38.75	24	4,470	0.54%
2019/08/30	30	38.30	0	0.00	38.10	30	4,421	0.68%
2019/08/28	1	38.25	0	0.00	38.10	1	4,423	0.02%
2019/08/23	3	38.22	1	38.30	38.15	2	4,287	0.05%
2019/08/22	2	39.25	1	39.20	39.20	1	4,191	0.02%
2019/08/21	0	0.00	1	40.50	40.50	-1	4,089	-0.02%
2019/08/20	0	0.00	50	40.50	40.50	-50	4,042	-1.24%
2019/08/19	5	41.10	0	0.00	41.40	5	4,031	0.12%
2019/08/15	2	42.13	0	0.00	42.05	2	4,154	0.05%
2019/08/14	1	42.60	1	43.20	42.50	0	4,120	0.00%
2019/08/13	2	45.50	3	45.40	45.40	-1	4,062	-0.02%
2019/08/06	1	45.35	1	45.70	45.65	0	4,015	0.00%
2019/08/05	1	45.95	2	45.75	45.85	-1	4,033	-0.02%
2019/08/02	0	0.00	11	45.85	45.90	-11	4,040	-0.27%
2019/07/31	1	46.20	0	0.00	46.25	1	4,118	0.02%
2019/07/29	1	46.45	1	46.50	46.50	0	4,351	0.00%
2019/07/25	1	45.60	0	0.00	45.70	1	4,338	0.02%
2019/07/24	1.2	46.25	4	46.05	46.00	-2.8	4,352	-0.06%
2019/07/23	1	46.85	1	46.85	46.80	0	4,290	0.00%
2019/07/22	0	0.00	8	47.18	46.80	-8	4,266	-0.19%
2019/07/19	1	46.30	5	46.20	46.30	-4	4,152	-0.10%
2019/07/18	0	0.00	2	45.98	45.85	-2	4,170	-0.05%
2019/07/17	1	45.80	2	45.45	45.75	-1	4,206	-0.02%
2019/07/16	2	45.50	0	0.00	45.55	2	4,203	0.05%
2019/07/15	1	45.20	0	0.00	45.25	1	4,246	0.02%
2019/07/10	10	45.30	0	0.00	45.45	10	4,629	0.22%
2019/07/09	0	0.00	10	45.20	45.45	-10	4,723	-0.21%
2019/07/05	0	0.00	1	45.20	45.10	-1	4,909	-0.02%
2019/06/28	3	45.30	0	0.00	45.30	3	5,252	0.06%
2019/06/27	2	45.95	1	46.00	45.95	1	5,257	0.02%
2019/06/26	0	0.00	1	46.40	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	3	46.50	46.75	-3	5,301	-0.06%
2019/06/24	1	46.50	2	46.25	46.50	-1	5,417	-0.02%
2019/06/21	5	46.27	0	0.00	46.40	5	5,328	0.09%
2019/06/14	0	0.00	10	45.70	45.50	-10	5,918	-0.17%
2019/06/13	0	0.00	2	45.20	45.15	-2	5,961	-0.03%
2019/06/12	0	0.00	2	45.25	44.90	-2	6,029	-0.03%
2019/06/11	0	0.00	1	44.90	45.00	-1	6,142	-0.02%
2019/06/10	0	0.00	0.1	44.00	44.15	-0.1	6,048	0.00%
2019/06/05	1	44.00	2	43.98	44.00	-1	6,099	-0.02%
2019/05/31	1	44.10	0	0.00	44.05	1	6,207	0.02%
2019/05/27	1	43.85	0	0.00	43.90	1	6,417	0.02%
2019/05/23	13	44.68	12	45.15	44.05	1	6,541	0.02%
2019/05/21	10	44.05	0	0.00	44.20	10	6,469	0.15%
2019/05/20	6	44.49	7	44.11	43.95	-1	6,497	-0.02%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	1	43.90	1	43.90	43.90	0	6,684	0.00%
2019/05/14	1	43.75	1	43.75	43.80	0	6,884	0.00%
2019/05/13	0	0.00	11	43.70	43.70	-11	7,035	-0.16%
2019/05/10	0	0.00	5	43.80	43.85	-5	7,139	-0.07%
2019/05/09	1	43.95	0	0.00	43.85	1	7,167	0.01%
2019/05/08	10	44.17	10	44.45	43.90	0	7,191	0.00%
2019/05/07	0	0.00	1	44.35	44.25	-1	7,231	-0.01%
2019/05/06	17	44.61	8	44.75	44.40	9	7,482	0.12%
2019/05/02	5	43.90	0	0.00	43.80	5	7,425	0.07%
2019/04/29	10	43.95	0	0.00	43.85	10	7,515	0.13%
2019/04/22	1	43.70	0	0.00	43.75	1	7,954	0.01%
2019/04/18	0	0.00	10	43.70	43.70	-10	8,276	-0.12%
2019/04/17	1	44.00	0	0.00	43.95	1	8,424	0.01%
2019/04/16	1	43.65	0	0.00	43.70	1	8,758	0.01%
2019/04/12	2	44.20	0	0.00	44.00	2	9,087	0.02%
2019/04/10	1	44.30	0	0.00	44.15	1	9,091	0.01%
2019/04/09	2	44.35	0	0.00	44.20	2	9,093	0.02%
2019/04/03	36	45.60	0	0.00	45.70	36	8,951	0.40%
2019/04/02	10	45.75	1	45.60	45.55	9	9,222	0.10%
2019/03/26	9	45.60	9	46.35	45.55	0	9,681	0.00%
2019/03/25	2	45.50	0	0.00	45.95	2	9,644	0.02%
2019/03/22	1	46.10	12	46.18	46.15	-11	9,617	-0.11%
2019/03/20	43	47.12	50	46.32	47.25	-7	9,335	-0.07%
2019/03/19	1	45.15	0	0.00	45.30	1	8,875	0.01%
2019/03/07	9	43.79	0	0.00	43.50	9	9,100	0.10%
2019/03/04	11	44.70	1	44.70	44.70	10	9,893	0.10%
2019/02/27	10	43.95	2	43.95	44.00	8	10,492	0.08%
2019/02/26	0	0.00	1	44.10	44.00	-1	10,566	-0.01%
2019/02/22	1	43.60	0	0.00	43.60	1	10,647	0.01%
2019/02/18	0	0.00	10	44.50	43.75	-10	10,555	-0.09%
2019/02/13	2	45.60	2	45.33	45.65	0	10,803	0.00%
2019/02/12	14	44.92	45	45.40	45.55	-31	10,689	-0.29%
2019/01/29	2	43.40	0	0.00	43.65	2	10,456	0.02%
2019/01/28	0	0.00	1	44.00	43.85	-1	10,508	-0.01%
2019/01/25	50	43.98	0	0.00	43.85	50	10,632	0.47%
2019/01/24	1	45.70	0	0.00	45.50	1	10,507	0.01%
2019/01/22	3	45.80	0	0.00	45.70	3	10,682	0.03%
2019/01/15	0	0.00	4	47.93	48.00	-4	11,916	-0.03%
2019/01/14	1	47.45	0	0.00	47.55	1	12,217	0.01%
2019/01/09	1	47.15	6	46.82	47.20	-5	13,256	-0.04%
2019/01/08	0	0.00	45	46.57	46.80	-45	13,112	-0.34%
2019/01/07	6	44.40	4	44.83	45.00	2	12,778	0.02%
2019/01/04	1	43.90	5	43.76	43.80	-4	12,633	-0.03%
2019/01/03	0	0.00	1	43.15	43.30	-1	12,793	-0.01%
2018/12/28	6	41.95	11	42.01	42.05	-5	13,152	-0.04%
2018/12/27	19	42.22	19	42.06	42.05	0	13,354	0.00%
2018/12/26	12	41.81	12	41.75	42.00	0	13,706	0.00%
2018/12/25	1	41.60	1	41.35	41.85	0	14,400	0.00%
2018/12/24	8	43.66	1	43.15	42.00	7	14,374	0.05%
2018/12/22	7	44.11	9	43.87	43.35	-2	14,453	-0.01%
2018/12/21	0	0.00	2	42.83	42.85	-2	14,682	-0.01%
2018/12/20	6	41.95	6	42.00	42.00	0	14,589	0.00%
2018/12/19	3	42.05	3	42.00	42.00	0	14,930	0.00%
2018/12/17	15	42.00	15	41.97	42.00	0	16,118	0.00%
2018/12/14	1	42.30	0	0.00	42.30	1	16,742	0.01%
2018/12/13	1	42.15	1	42.65	42.25	0	17,014	0.00%
2018/12/12	3	42.55	1	42.25	42.20	2	17,083	0.01%
2018/12/10	1	41.45	0	0.00	42.00	1	17,110	0.01%
2018/12/03	0	0.00	4	43.45	43.50	-4	17,574	-0.02%
2018/11/30	2	43.68	3	43.50	42.70	-1	17,586	-0.01%
2018/11/29	0	0.00	2	43.60	42.85	-2	17,471	-0.01%
2018/11/28	2	41.45	6	41.32	42.00	-4	17,670	-0.02%
2018/11/27	2	41.53	1	41.00	42.05	1	17,497	0.01%
2018/11/26	7	40.58	0	0.00	43.00	7	17,106	0.04%
2018/11/23	11	43.02	1	43.00	42.95	10	16,518	0.06%
2018/11/22	3	43.03	0	0.00	42.80	3	16,619	0.02%
2018/11/21	21	43.55	0	0.00	43.55	21	16,659	0.13%
2018/11/20	14	44.50	2	44.60	44.40	12	16,773	0.07%
2018/11/16	0	0.00	1	45.30	44.65	-1	17,340	-0.01%
2018/11/15	5	45.41	2	45.40	44.85	3	17,387	0.02%
2018/11/14	1	46.30	1	45.10	45.10	0	17,459	0.00%
2018/11/13	1	44.20	0	0.00	45.45	1	17,434	0.01%
2018/11/12	2	43.75	0	0.00	43.95	2	17,616	0.01%
2018/11/09	13	45.78	12	46.23	45.80	1	17,949	0.01%
2018/11/08	1	45.25	1	45.35	45.50	0	18,561	0.00%
2018/11/07	0	0.00	1	45.00	45.00	-1	18,827	-0.01%
2018/11/06	3	45.30	2	45.80	44.80	1	19,151	0.01%
2018/11/05	7	45.59	11	45.91	45.50	-4	19,218	-0.02%
2018/11/02	30	45.55	27	45.95	45.35	3	19,466	0.02%
2018/11/01	2	44.58	5	44.68	44.90	-3	19,434	-0.02%
2018/10/31	9	43.57	8	43.95	43.40	1	19,750	0.01%
2018/10/30	0	0.00	4	43.64	43.15	-4	19,967	-0.02%
2018/10/29	6	44.15	9	44.31	43.25	-3	19,877	-0.02%
2018/10/26	1	44.65	2	44.20	43.30	-1	19,683	-0.01%
2018/10/25	8	43.90	13	43.63	43.20	-5	19,475	-0.03%
2018/10/24	9	47.80	4	48.18	46.95	5	19,131	0.03%
2018/10/23	5	50.88	2	51.00	50.90	3	18,589	0.02%
2018/10/22	18	52.10	14	52.11	51.30	4	18,459	0.02%
2018/10/19	34	50.72	39.8	50.41	51.30	-5.8	18,041	-0.03%
2018/10/18	11	46.80	27	47.12	48.60	-16	17,362	-0.09%
2018/10/17	6	48.02	0	0.00	46.00	6	16,799	0.04%
2018/10/16	2	48.03	9	47.75	47.80	-7	16,704	-0.04%
2018/10/15	2	47.28	2	48.13	47.30	0	16,678	0.00%
2018/10/12	19	45.26	16	45.91	47.05	3	16,635	0.02%
2018/10/11	4	45.96	7	46.26	45.25	-3	16,853	-0.02%
2018/10/09	4	47.95	8	49.43	50.20	-4	16,566	-0.02%
2018/10/08	2	50.00	1	49.55	49.00	1	16,293	0.01%
2018/10/05	0	0.00	23.3	50.48	50.60	-23.3	16,074	-0.15%
2018/10/04	3	50.83	25	50.93	51.30	-22	15,838	-0.14%
2018/10/03	13	51.90	6	54.00	49.00	7	15,498	0.05%
2018/10/01	0	0.00	4.4	52.98	53.10	-4.4	14,804	-0.03%
2018/09/28	1	53.70	0	0.00	53.50	1	14,574	0.01%
2018/09/27	4	53.00	21	53.06	54.80	-17	14,303	-0.12%
2018/09/26	0	0.00	1	51.60	52.00	-1	14,006	-0.01%
2018/09/25	9	54.40	8	54.06	54.00	1	13,820	0.01%
2018/09/21	16	52.66	15	52.63	53.20	1	13,491	0.01%
2018/09/20	17	51.22	20	50.84	52.50	-3	13,152	-0.02%
2018/09/19	8	48.83	15	49.28	50.30	-7	12,459	-0.06%
2018/09/18	3	46.57	16	45.64	46.60	-13	11,924	-0.11%
2018/09/17	0	0.00	2	45.10	44.80	-2	11,743	-0.02%
2018/09/14	0	0.00	1	44.30	44.15	-1	11,835	-0.01%
2018/09/13	0	0.00	5	44.58	44.50	-5	11,874	-0.04%
2018/09/12	5	44.72	2	45.55	44.40	3	11,834	0.03%
2018/09/10	2	42.18	0	0.00	42.15	2	11,960	0.02%
2018/09/07	2	43.25	4	43.43	43.00	-2	12,155	-0.02%
2018/09/06	3	43.60	0	0.00	43.50	3	12,518	0.02%
2018/09/05	0	0.00	2	43.50	43.60	-2	12,709	-0.02%
2018/09/03	7	43.26	1	43.60	43.00	6	12,843	0.05%
2018/08/31	1	46.40	0	0.00	46.40	1	12,800	0.01%
2018/08/30	0	0.00	0.1	46.25	46.40	-0.1	12,881	0.00%
2018/08/29	12	46.56	7	46.62	46.40	5	13,091	0.04%
2018/08/28	11	46.97	27	46.81	47.00	-16	13,420	-0.12%
2018/08/27	12.1	45.52	6	45.50	45.50	6.1	14,187	0.04%
2018/08/24	13	46.02	3	45.55	45.50	10	14,879	0.07%
2018/08/23	12	48.98	16	48.95	49.10	-4	14,732	-0.03%
2018/08/22	18	49.42	21	49.48	49.00	-3	14,544	-0.02%
2018/08/21	1	47.85	16	48.00	47.85	-15	14,216	-0.11%
2018/08/20	3	47.67	14	48.24	48.35	-11	14,206	-0.08%
2018/08/17	12	47.84	10.2	48.48	47.70	1.8	14,116	0.01%
2018/08/16	12	47.55	2	47.85	47.55	10	14,007	0.07%
2018/08/15	26	48.48	43	48.84	48.65	-17	13,820	-0.12%
2018/08/14	46.2	47.67	11	46.93	48.60	35.2	13,596	0.26%
2018/08/13	6.2	44.42	15	43.93	44.20	-8.8	12,965	-0.07%
2018/08/10	23	43.75	25	44.61	44.45	-2	12,769	-0.02%
2018/08/09	2	43.20	2	43.30	43.05	0	12,528	0.00%
2018/08/08	5	43.90	4	43.00	42.30	1	12,499	0.01%
2018/08/07	1	42.35	3	42.95	42.55	-2	12,519	-0.02%
2018/08/06	10	41.41	11	41.58	43.20	-1	12,948	-0.01%
2018/08/03	8	40.01	20	39.90	39.90	-12	12,645	-0.09%
2018/08/02	0	0.00	1	38.45	38.45	-1	12,563	-0.01%
2018/08/01	2	38.50	0	0.00	38.80	2	12,662	0.02%
2018/07/31	5	38.31	5	38.49	38.35	0	12,712	0.00%
2018/07/27	2	38.70	0	0.00	38.20	2	13,018	0.02%
2018/07/23	0	0.00	10	36.65	36.60	-10	13,824	-0.07%
2018/07/20	1	37.00	0	0.00	37.00	1	14,122	0.01%
2018/07/19	1	39.00	2	38.63	38.40	-1	14,329	-0.01%
2018/07/18	1	38.90	4	38.81	39.05	-3	14,832	-0.02%
2018/07/17	8	38.41	7	38.69	38.75	1	15,220	0.01%
2018/07/13	11	36.91	2	36.98	36.70	9	15,513	0.06%
2018/07/12	0	0.00	1	36.55	36.50	-1	15,573	-0.01%
2018/07/11	2	36.60	0	0.00	36.60	2	15,762	0.01%
2018/07/09	0	0.00	1	37.20	36.95	-1	15,965	-0.01%
2018/07/06	11	36.17	0	0.00	36.05	11	16,078	0.07%
2018/07/05	2	36.30	0	0.00	36.05	2	16,341	0.01%
2018/07/04	1	37.20	2	37.15	37.10	-1	16,748	-0.01%
2018/07/03	0	0.00	4	35.70	35.75	-4	17,135	-0.02%
2018/07/02	0	0.00	1	36.60	36.40	-1	17,310	-0.01%
2018/06/29	1	36.25	0	0.00	36.25	1	17,751	0.01%
2018/06/28	1	36.35	15	36.35	36.15	-14	18,103	-0.08%
2018/06/27	2	36.93	0	0.00	37.10	2	18,199	0.01%
2018/06/26	1	36.20	0	0.00	36.65	1	18,140	0.01%
2018/06/25	0	0.00	1	36.40	36.50	-1	18,113	-0.01%
2018/06/22	1	37.85	0	0.00	37.60	1	18,084	0.01%
2018/06/21	1	38.70	3	38.95	38.80	-2	18,300	-0.01%
2018/06/20	6	38.97	1	39.55	38.60	5	18,450	0.03%
2018/06/19	4	40.44	4	40.26	39.75	0	18,457	0.00%
2018/06/15	3	39.73	8	39.66	40.00	-5	18,233	-0.03%
2018/06/14	21	39.62	20	39.90	38.20	1	17,948	0.01%
2018/06/13	5	38.60	2	38.65	38.90	3	17,594	0.02%
2018/06/12	2	37.75	1	37.35	37.65	1	17,398	0.01%
2018/06/11	4	37.60	3	37.05	36.85	1	17,491	0.01%
2018/06/08	5	38.97	3	38.27	37.95	2	17,661	0.01%
2018/06/07	4	37.98	4	38.50	37.85	0	17,384	0.00%
2018/06/06	2	38.05	4	38.18	38.00	-2	17,431	-0.01%
2018/06/05	11	37.81	5	37.80	37.50	6	17,499	0.03%
2018/06/04	9.1	37.47	10	37.26	37.60	-0.9	17,321	-0.01%
2018/06/01	7	34.74	20.5	34.61	35.70	-13.5	16,652	-0.08%
2018/05/29	5	32.65	0	0.00	32.75	5	17,850	0.03%
2018/05/28	3	32.18	0	0.00	31.90	3	18,877	0.02%
2018/05/25	2	32.25	10	32.41	32.10	-8	18,965	-0.04%
2018/05/23	11	32.28	13	32.48	32.55	-2	19,353	-0.01%
2018/05/21	1	33.95	1	33.55	33.50	0	19,442	0.00%
2018/05/18	4	34.16	1	33.90	33.60	3	19,370	0.02%
2018/05/17	0	0.00	25.1	34.05	33.85	-25.1	19,265	-0.13%
2018/05/16	5	33.80	14	33.84	33.80	-9	19,165	-0.05%
2018/05/15	5	34.30	1	34.25	34.00	4	19,094	0.02%
2018/05/14	14	33.80	2	33.83	33.35	12	18,926	0.06%
2018/05/11	1	34.80	2	34.30	34.80	-1	18,371	-0.01%
2018/05/10	11	34.58	16	34.41	34.10	-5	18,209	-0.03%
2018/05/09	1	33.75	2	33.75	33.90	-1	18,001	-0.01%
2018/05/08	1	32.85	2	32.93	33.50	-1	17,997	-0.01%
2018/05/07	2	33.18	2	33.33	33.25	0	17,972	0.00%
2018/05/04	0	0.00	18	31.93	32.25	-18	17,775	-0.10%
2018/05/03	2	32.75	0	0.00	32.75	2	17,692	0.01%
2018/05/02	2	33.80	11	33.70	33.80	-9	17,796	-0.05%
2018/04/30	4	33.60	26	33.79	34.00	-22	17,715	-0.12%
2018/04/27	5	32.20	9	32.58	32.80	-4	17,368	-0.02%
2018/04/26	11	31.37	6	32.01	31.75	5	17,300	0.03%
2018/04/25	26	31.49	23	32.03	32.40	3	17,058	0.02%
2018/04/24	51	32.38	12	32.13	31.35	39	16,798	0.23%
2018/04/23	11	34.77	21	34.56	34.75	-10	16,371	-0.06%
2018/04/20	6	32.78	7.9	33.07	32.70	-1.9	15,968	-0.01%
2018/04/19	14	33.21	14	33.06	33.20	0	15,831	0.00%
2018/04/17	0	0.00	2	30.55	30.05	-2	15,607	-0.01%
2018/04/16	7	30.59	1	30.90	30.40	6	15,837	0.04%
2018/04/13	3	31.45	0	0.00	31.35	3	16,144	0.02%
2018/04/12	2	31.95	0	0.00	31.75	2	16,733	0.01%
2018/04/11	2	31.88	16	31.74	32.40	-14	17,304	-0.08%
2018/04/10	15	32.15	5	32.78	31.60	10	17,095	0.06%
2018/04/09	13	31.92	56	31.07	32.50	-43	16,695	-0.26%
2018/04/03	23	30.79	5	30.55	30.45	18	16,402	0.11%
2018/04/02	9	30.79	39	31.02	30.65	-30	16,248	-0.18%
2018/03/31	31	30.57	16	30.23	29.70	15	15,958	0.09%
2018/03/30	4	29.03	31	29.00	29.00	-27	15,797	-0.17%
2018/03/28	2	27.70	0	0.00	27.70	2	15,615	0.01%
2018/03/27	30	27.50	14	28.10	28.30	16	15,603	0.10%
2018/03/26	33	27.09	30	27.35	26.80	3	15,503	0.02%
2018/03/23	0	0.00	11	28.03	28.25	-11	15,275	-0.07%
2018/03/22	2	28.75	0	0.00	29.05	2	15,103	0.01%
2018/03/21	2	28.60	0	0.00	28.50	2	14,990	0.01%
2018/03/20	3	28.93	1	28.60	28.60	2	14,864	0.01%
2018/03/19	2	28.45	0	0.00	28.50	2	14,709	0.01%
2018/03/16	4	29.28	1	29.65	28.90	3	14,564	0.02%
2018/03/15	3	29.80	2	29.33	29.40	1	14,478	0.01%
2018/03/14	2	29.33	18	29.12	29.75	-16	14,263	-0.11%
2018/03/13	3	28.40	3	28.33	28.45	0	13,827	0.00%
2018/03/12	7	27.78	2	28.25	28.80	5	13,710	0.04%
2018/03/09	14	27.50	1	28.45	27.50	13	13,492	0.10%
2018/03/08	2	28.55	0	0.00	28.60	2	13,144	0.02%
2018/03/07	7	28.22	0	0.00	27.95	7	12,914	0.05%
2018/03/06	14	28.75	16	28.60	28.80	-2	12,618	-0.02%
2018/03/05	255	29.77	208	29.43	29.40	47	12,248	0.38%	大買/大賣/
2018/03/02	64	28.86	70	29.13	28.80	-6	11,497	-0.05%
2018/03/01	5	25.95	28	26.25	27.70	-23	10,438	-0.22%
2018/02/27	10	24.95	10	25.63	25.20	0	9,336	0.00%
2018/02/26	11	25.78	12	25.24	25.35	-1	9,170	-0.01%
2018/02/23	25	25.20	9.5	25.28	25.00	15.5	8,916	0.17%
2018/02/22	7	24.64	4	24.70	24.50	3	8,601	0.03%
2018/02/21	5	23.90	11.1	23.98	24.50	-6.1	8,393	-0.07%
2018/02/07	4	22.15	0	0.00	22.00	4	8,097	0.05%
2018/02/06	1	22.35	0	0.00	21.30	1	8,053	0.01%
2018/02/05	2	22.70	0	0.00	23.05	2	7,867	0.03%
2018/02/02	1	23.85	1	23.80	23.55	0	7,844	0.00%
2018/02/01	10	24.09	2	24.10	23.75	8	7,852	0.10%
2018/01/31	2	24.13	1	24.05	24.40	1	7,812	0.01%
2018/01/29	4	24.20	0	0.00	24.35	4	7,678	0.05%
2018/01/26	3.1	24.02	0	0.00	24.20	3.1	7,752	0.04%
2018/01/16	1	25.25	3	24.98	24.75	-2	7,543	-0.03%
2018/01/15	0	0.00	3.4	24.54	24.90	-3.4	7,515	-0.05%
2018/01/12	0	0.00	2	25.05	24.90	-2	7,532	-0.03%
2018/01/11	1	25.85	6	25.93	25.20	-5	7,472	-0.07%
2018/01/10	6	25.45	9	25.35	25.30	-3	7,221	-0.04%
2018/01/09	5	24.90	6	25.21	24.80	-1	6,780	-0.01%
2018/01/08	40	25.04	43	24.83	24.85	-3	6,332	-0.05%
2018/01/05	0	0.00	40	22.95	23.50	-40	5,586	-0.72%
2018/01/04	0	0.00	30	21.70	21.50	-30	4,821	-0.62%
2018/01/03	0	0.00	10	21.80	21.90	-10	4,714	-0.21%
2018/01/02	0	0.00	11	22.32	22.00	-11	4,589	-0.24%

〈焦點股〉中鋼、大成鋼釋喜訊鋼鐵類股勁揚12檔奔漲停Anue鉅亨－2023/12/15

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

台股昨（26）日重挫回檔，但聯電（2303）、中信金、兆豐金、京元電子、大成鋼、陽明等籌碼安定概念股，融資減少、且法人逆......詳全文

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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