大成鋼 (2027)-兆豐-來福券商分點個股進出

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
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673張
產業
上市鋼鐵類股
1795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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/05/03	18	37.26	3	37.30	37.30	15	6,538	0.23%
2024/05/02	0	0.00	5	37.47	37.60	-5	6,489	-0.08%
2024/04/30	3.1	36.87	5	37.10	36.80	-1.9	6,401	-0.03%
2024/04/26	1.2	36.65	0	0.00	36.65	1.2	6,315	0.02%
2024/04/25	6	36.74	15	36.82	36.65	-9	6,293	-0.14%
2024/04/24	3	37.23	0	0.00	37.10	3	6,260	0.05%
2024/04/23	0	0.00	6.1	37.57	37.80	-6.1	6,238	-0.10%
2024/04/22	5	38.10	8.2	37.81	37.60	-3.2	6,242	-0.05%
2024/04/19	11	37.41	30	37.46	37.70	-19	6,156	-0.31%
2024/04/18	18	38.09	25	38.15	37.80	-7	5,910	-0.12%
2024/04/17	1	37.05	3	37.00	36.95	-2	5,460	-0.04%
2024/04/16	20.1	36.58	7	36.84	36.70	13.1	5,459	0.24%
2024/04/15	2	37.10	3	37.27	36.70	-1	5,378	-0.02%
2024/04/12	3	36.40	6.2	36.52	36.50	-3.2	5,281	-0.06%
2024/04/11	2.5	36.73	2	36.78	36.65	0.5	5,268	0.01%
2024/04/10	10.6	37.14	0	0.00	37.00	10.6	5,292	0.20%
2024/04/09	15	37.56	15	37.53	37.50	0	5,222	0.00%
2024/04/08	2	36.48	1	36.60	36.60	1	5,021	0.02%
2024/04/03	2	36.15	0	0.00	36.10	2	5,001	0.04%
2024/04/02	2	36.25	0	0.00	36.10	2	4,885	0.04%
2024/04/01	1	36.35	1	36.70	36.40	0	4,908	0.00%
2024/03/29	8	36.43	0	0.00	36.50	8	4,878	0.16%
2024/03/28	1	37.10	4	37.11	37.10	-3	4,763	-0.06%
2024/03/27	3	36.65	1	36.30	36.65	2	4,780	0.04%
2024/03/26	2	36.20	1	36.35	36.45	1	4,921	0.02%
2024/03/25	1.8	36.61	0	0.00	36.70	1.8	5,151	0.03%
2024/03/22	5	37.11	3	37.84	37.10	2	5,369	0.04%
2024/03/21	20	36.90	3	37.02	37.15	17	5,672	0.30%
2024/03/20	0	0.00	6	36.67	36.40	-6	6,326	-0.09%
2024/03/19	6.4	36.58	7	36.36	36.30	-0.7	6,232	-0.01%
2024/03/15	2	36.15	2	36.03	36.30	0	6,167	0.00%
2024/03/14	8	36.31	18.2	36.35	36.30	-10.2	6,131	-0.17%
2024/03/13	2.8	35.59	6	35.91	35.70	-3.2	6,124	-0.05%
2024/03/12	0	0.00	1.4	35.92	36.20	-1.4	6,083	-0.02%
2024/03/11	2	35.53	1	35.60	35.60	1	6,087	0.02%
2024/03/08	1.4	35.39	3.6	35.41	35.45	-2.2	6,111	-0.04%
2024/03/07	6.2	35.74	0	0.00	35.85	6.2	6,149	0.10%
2024/03/06	1.2	36.09	1	36.35	36.05	0.2	6,233	0.00%
2024/03/04	2	35.88	48	35.90	35.85	-46	6,250	-0.74%
2024/03/01	0	0.00	1	36.00	36.05	-1	6,279	-0.02%
2024/02/29	2.1	35.86	33.2	35.92	35.90	-31.1	6,305	-0.49%
2024/02/27	5	35.94	0.8	36.00	35.80	4.2	6,304	0.07%
2024/02/26	2	36.23	5	36.23	36.15	-3	6,298	-0.05%
2024/02/23	1	36.40	80	36.32	36.20	-79	6,355	-1.24%
2024/02/22	1	36.25	0	0.00	36.45	1	6,445	0.02%
2024/02/21	0.6	36.35	0	0.00	36.30	0.6	6,463	0.01%
2024/02/20	3.1	36.60	0	0.00	36.40	3.1	6,548	0.05%
2024/02/16	1	36.20	2	36.30	36.30	-1	6,801	-0.01%
2024/02/15	6	35.95	1.2	36.02	36.20	4.8	6,797	0.07%
2024/02/05	2	36.38	0	0.00	36.35	2	6,770	0.03%
2024/02/02	1	36.85	0	0.00	36.80	1	6,742	0.01%
2024/02/01	0.2	37.00	0	0.00	37.00	0.2	6,764	0.00%
2024/01/31	0	0.00	1	36.90	37.10	-1	6,760	-0.01%
2024/01/30	0	0.00	1	37.30	36.95	-1	6,760	-0.01%
2024/01/29	0	0.00	1	37.35	37.40	-1	6,774	-0.01%
2024/01/26	1	37.25	3	37.15	37.30	-2	6,815	-0.03%
2024/01/25	4	37.11	2	37.20	37.20	2	6,835	0.03%
2024/01/22	1	36.70	2	36.70	36.70	-1	6,892	-0.01%
2024/01/19	1	36.50	0	0.00	36.60	1	6,889	0.01%
2024/01/18	4	36.51	0	0.00	36.60	4	6,886	0.06%
2024/01/17	0.1	37.20	0	0.00	36.50	0.1	6,886	0.00%
2024/01/16	2	37.05	2	37.25	37.05	0	6,790	0.00%
2024/01/15	1	37.50	0	0.00	37.40	1	6,745	0.01%
2024/01/12	0.1	37.45	0	0.00	37.50	0.1	6,772	0.00%
2024/01/11	0.2	37.40	0	0.00	37.40	0.2	6,788	0.00%
2024/01/10	7.2	37.58	1	37.55	37.50	6.2	6,933	0.09%
2024/01/09	4	38.44	5	38.40	38.30	-1	6,862	-0.01%
2024/01/08	0	0.00	7	38.90	38.95	-7	6,838	-0.10%
2024/01/04	2.1	38.90	0	0.00	39.10	2.1	6,870	0.03%
2024/01/03	1	39.25	0	0.00	39.25	1	6,890	0.01%
2024/01/02	1.1	39.64	2	39.58	39.65	-0.9	6,866	-0.01%
2023/12/29	1	39.50	3	39.42	39.60	-2	6,809	-0.03%
2023/12/28	1.6	39.34	1	39.50	39.50	0.6	6,803	0.01%
2023/12/27	5.1	39.17	0.8	39.45	39.35	4.3	6,814	0.06%
2023/12/26	5	39.55	0	0.00	39.50	5	6,754	0.07%
2023/12/25	12.1	39.93	4	39.54	39.45	8.1	6,760	0.12%
2023/12/22	0	0.00	3.5	39.29	39.20	-3.5	6,693	-0.05%
2023/12/21	20	39.55	0	0.00	39.35	20	6,577	0.30%
2023/12/20	12	40.03	27	39.81	39.70	-15	6,433	-0.23%
2023/12/19	12	39.70	39	38.88	39.70	-27	6,198	-0.44%
2023/12/18	27	39.89	21.1	39.93	39.75	5.9	5,956	0.10%
2023/12/15	33.5	39.98	25	40.04	39.55	8.5	5,561	0.15%
2023/12/14	0.6	38.20	3	38.38	38.20	-2.4	4,839	-0.05%
2023/12/13	3	38.27	8	38.25	38.00	-5	5,071	-0.10%
2023/12/12	0	0.00	1	38.35	38.35	-1	5,345	-0.02%
2023/12/11	0	0.00	2	38.50	38.40	-2	5,332	-0.04%
2023/12/08	3.2	38.31	0	0.00	38.40	3.2	5,310	0.06%
2023/12/07	2.4	38.93	5	39.11	38.80	-2.6	5,187	-0.05%
2023/12/06	0	0.00	0.2	39.00	39.15	-0.2	5,176	0.00%
2023/12/05	1	38.95	1	39.10	38.95	0	5,154	0.00%
2023/12/04	3	39.07	9.2	39.13	39.25	-6.2	5,231	-0.12%
2023/12/01	8.1	38.99	8	38.88	38.85	0.1	5,216	0.00%
2023/11/30	0	38.30	1	38.65	38.65	-1	5,124	-0.02%
2023/11/29	4	38.68	3	38.45	38.50	1	5,235	0.02%
2023/11/28	7	38.65	6	38.58	38.65	1	5,256	0.02%
2023/11/27	1	38.15	11	38.12	38.10	-10	5,263	-0.19%
2023/11/24	0	0.00	2	38.45	38.35	-2	5,258	-0.04%
2023/11/22	14	38.53	7	38.55	38.60	7	5,234	0.13%
2023/11/21	8.1	38.46	2.2	38.36	38.50	5.9	5,185	0.11%
2023/11/20	0	0.00	12	38.03	38.05	-12	5,091	-0.24%
2023/11/17	18	38.17	6	38.27	38.10	12	5,070	0.24%
2023/11/16	20	38.09	8.2	38.15	38.15	11.8	5,020	0.23%
2023/11/15	1	36.85	3.4	36.94	37.05	-2.4	4,845	-0.05%
2023/11/14	3	36.47	0	0.00	36.50	3	4,922	0.06%
2023/11/13	6	36.61	0	0.00	36.60	6	4,976	0.12%
2023/11/10	0	0.00	0.2	37.25	37.00	-0.2	5,138	0.00%
2023/11/09	0	0.00	6	37.44	37.30	-6	5,274	-0.11%
2023/11/06	1	37.20	1	37.30	37.15	0	5,629	0.00%
2023/11/03	1	37.15	1.4	37.21	37.30	-0.4	5,708	-0.01%
2023/11/02	0.2	36.95	7	36.94	36.95	-6.8	5,721	-0.12%
2023/11/01	2	36.58	2	36.75	36.65	0	5,768	0.00%
2023/10/31	1	37.10	10	37.10	37.05	-9	5,851	-0.15%
2023/10/30	0	0.00	7	37.05	37.10	-7	6,064	-0.12%
2023/10/27	1.6	36.54	0	0.00	36.70	1.6	6,120	0.03%
2023/10/26	2	36.50	0	0.00	36.50	2	6,374	0.03%
2023/10/25	2	36.75	4	36.88	36.90	-2	7,181	-0.03%
2023/10/24	1	36.15	13	36.41	36.45	-12	7,838	-0.15%
2023/10/23	0	0.00	1.7	36.36	36.40	-1.7	8,190	-0.02%
2023/10/20	0	0.00	1	36.35	36.15	-1	8,419	-0.01%
2023/10/18	2	36.70	1	37.25	36.65	1	8,901	0.01%
2023/10/17	1.1	37.35	0	0.00	37.20	1.1	9,190	0.01%
2023/10/16	0	0.00	1	37.50	37.35	-1	9,295	-0.01%
2023/10/13	0.9	37.50	1	37.30	37.50	-0.1	9,418	0.00%
2023/10/12	0	0.00	0.2	37.10	37.40	-0.2	9,474	0.00%
2023/10/11	0	0.00	15	36.95	37.35	-15	9,524	-0.16%
2023/10/06	1	36.70	1	36.75	36.75	0	9,518	0.00%
2023/10/05	16	36.66	1	36.80	36.65	15	9,569	0.16%
2023/10/04	0	0.00	3	36.00	36.45	-3	9,591	-0.03%
2023/10/03	2.6	36.30	0	0.00	36.15	2.6	9,588	0.03%
2023/10/02	0	0.00	0.4	36.75	36.65	-0.4	9,602	0.00%
2023/09/28	8.5	36.88	1	36.85	36.85	7.5	9,642	0.08%
2023/09/27	6	36.95	5	37.05	36.95	1	9,641	0.01%
2023/09/26	3	37.62	3	37.45	37.45	0	9,665	0.00%
2023/09/25	3	38.02	7.2	38.03	38.00	-4.2	9,676	-0.04%
2023/09/22	1.2	38.07	3	37.78	38.15	-1.8	9,667	-0.02%
2023/09/20	1	38.55	1	38.70	38.40	0	9,623	0.00%
2023/09/19	5	38.50	10	38.35	38.40	-5	9,625	-0.05%
2023/09/18	8	38.61	4.4	38.89	38.70	3.6	9,616	0.04%
2023/09/15	11	38.18	8	37.36	38.50	3	9,394	0.03%
2023/09/14	0	0.00	1	36.65	36.75	-1	9,158	-0.01%
2023/09/13	1	36.25	10.1	36.25	36.40	-9.1	9,235	-0.10%
2023/09/12	1	36.00	5.2	36.12	36.20	-4.2	9,426	-0.04%
2023/09/11	1	36.10	10	36.07	36.05	-9	9,635	-0.09%
2023/09/08	4	35.66	3	35.90	36.10	1	9,678	0.01%
2023/09/07	21.8	35.86	30.6	36.20	35.75	-8.8	9,781	-0.09%
2023/09/06	44.1	36.75	0	0.00	36.45	44.1	9,722	0.45%
2023/09/05	6	37.14	0	0.00	37.25	6	9,727	0.06%
2023/09/04	20.1	36.92	10	37.20	37.20	10.1	9,828	0.10%
2023/08/31	2.1	36.50	2	36.65	36.30	0.1	9,783	0.00%
2023/08/30	1	36.25	1	36.25	36.25	0	10,015	0.00%
2023/08/29	2	35.75	1	35.70	35.75	1	10,067	0.01%
2023/08/28	4	35.86	0	0.00	35.90	4	10,061	0.04%
2023/08/25	8	36.04	1	36.00	35.90	7	10,129	0.07%
2023/08/24	1.2	35.96	5	35.92	35.95	-3.8	10,120	-0.04%
2023/08/23	1	35.90	1	36.05	35.95	0	10,120	0.00%
2023/08/22	5.1	35.96	2	35.95	35.90	3.1	10,143	0.03%
2023/08/21	11.2	36.60	0	0.00	36.30	11.2	10,124	0.11%
2023/08/18	44	36.85	16	36.91	37.00	28	10,110	0.28%
2023/08/17	8	36.14	2	36.50	36.45	6	10,050	0.06%
2023/08/16	2.6	35.97	5	36.21	36.30	-2.4	10,040	-0.02%
2023/08/15	1.6	37.21	2	37.10	37.00	-0.4	9,926	0.00%
2023/08/14	12.2	37.70	5	37.39	37.75	7.2	9,799	0.07%
2023/08/11	9.1	39.15	2	39.09	39.45	7	9,620	0.07%
2023/08/10	3.1	39.65	2	39.55	39.80	1.1	9,544	0.01%
2023/08/09	23.4	39.94	0	0.00	40.05	23.4	9,515	0.25%
2023/08/08	0	0.00	1	40.30	40.40	-1	9,482	-0.01%
2023/08/07	10.4	40.06	6	40.17	40.50	4.4	9,485	0.05%
2023/08/04	5	40.08	4	40.03	40.45	1	9,448	0.01%
2023/08/02	24	40.34	13	40.20	40.15	11	9,483	0.12%
2023/08/01	10.2	39.48	3	39.38	39.40	7.2	9,383	0.08%
2023/07/31	15.1	39.23	0	0.00	39.50	15.1	9,346	0.16%
2023/07/28	38.8	39.95	6	40.02	39.95	32.8	9,096	0.36%
2023/07/27	29	49.39	31	49.51	49.90	-2	8,302	-0.02%
2023/07/26	24.1	48.92	2.1	48.98	48.90	22	7,702	0.29%
2023/07/25	3	49.02	20	48.95	48.95	-17	7,395	-0.23%
2023/07/24	3	48.62	5	48.71	48.80	-2	7,187	-0.03%
2023/07/21	8	48.62	0.1	49.40	48.70	7.9	7,075	0.11%
2023/07/20	3	49.37	23.2	49.26	49.45	-20.2	6,883	-0.29%
2023/07/19	2	47.58	10	47.55	47.80	-8	6,469	-0.12%
2023/07/18	7	47.65	0	0.00	47.95	7	6,483	0.11%
2023/07/17	5	48.05	1	48.00	48.00	4	6,400	0.06%
2023/07/14	23	47.79	0	0.00	47.75	23	6,419	0.36%
2023/07/13	0	0.00	14	47.44	47.45	-14	6,444	-0.22%
2023/07/12	4	47.00	0	0.00	47.00	4	6,470	0.06%
2023/07/11	4.5	47.13	0	47.20	47.20	4.5	6,483	0.07%
2023/07/10	1	47.10	0	47.20	47.10	1	6,561	0.02%
2023/07/07	3	47.10	7	47.03	47.15	-4	6,701	-0.06%
2023/07/06	6	47.54	6	47.65	47.50	0	6,724	0.00%
2023/07/05	2	48.20	0	0.00	48.05	2	6,681	0.03%
2023/07/04	6	48.05	2.1	48.17	48.20	4	6,685	0.06%
2023/07/03	0	0.00	12	47.76	47.95	-12	6,792	-0.18%
2023/06/28	2	47.55	0	0.00	47.55	2	6,852	0.03%
2023/06/27	3	47.77	1	48.10	47.45	2	6,872	0.03%
2023/06/26	1	47.45	10	47.55	47.60	-9	6,845	-0.13%
2023/06/21	2	47.28	1	47.35	47.30	1	6,845	0.01%
2023/06/20	2	47.53	11	47.36	47.50	-9	6,847	-0.13%
2023/06/19	8	48.01	10	48.41	47.90	-2	6,836	-0.03%
2023/06/16	5	48.50	6	48.46	48.35	-1	6,840	-0.01%
2023/06/15	1	47.85	21	47.52	47.95	-20	6,728	-0.30%
2023/06/14	7	47.02	7	46.98	47.00	0	6,682	0.00%
2023/06/13	1	46.85	2	46.35	46.40	-1	6,970	-0.01%
2023/06/12	2	46.93	6.4	46.91	46.95	-4.4	7,263	-0.06%
2023/06/09	5.1	46.95	1	47.25	47.40	4.1	8,323	0.05%
2023/06/08	2.1	47.44	6	47.26	47.25	-3.9	8,588	-0.05%
2023/06/07	2.1	46.95	5	47.00	47.00	-3	8,554	-0.03%
2023/06/06	5.1	46.98	28	46.82	46.90	-23	8,634	-0.27%
2023/06/05	13.1	47.10	16	46.92	46.90	-3	8,690	-0.03%
2023/06/02	4.2	45.69	3	45.65	45.70	1.2	8,633	0.01%
2023/06/01	7	45.39	1	45.35	45.45	6	8,797	0.07%
2023/05/31	2	45.28	1	45.40	45.10	1	8,817	0.01%
2023/05/30	4	45.33	62.5	45.35	45.25	-58.5	8,776	-0.67%
2023/05/29	4	45.19	51	45.15	45.25	-47	8,852	-0.53%
2023/05/26	1	45.00	3	45.00	44.95	-2	8,870	-0.02%
2023/05/25	0	0.00	1	45.35	45.20	-1	8,903	-0.01%
2023/05/24	3	45.45	5	45.52	45.60	-2	8,931	-0.02%
2023/05/23	8	45.56	12	45.66	45.40	-4	8,963	-0.04%
2023/05/22	0	0.00	11	45.44	45.50	-11	8,960	-0.12%
2023/05/19	100	44.95	3	45.15	45.10	97	9,005	1.08%
2023/05/18	4	44.78	1	44.85	44.85	3	8,996	0.03%
2023/05/17	5	44.72	1	44.80	44.70	4	9,283	0.04%
2023/05/16	1	44.50	0	0.00	44.70	1	9,368	0.01%
2023/05/15	12	43.88	1	43.95	44.05	11	9,356	0.12%
2023/05/12	4	44.30	1	44.35	43.90	3	9,421	0.03%
2023/05/11	4	44.30	1	44.35	44.35	3	9,425	0.03%
2023/05/10	0	0.00	1	44.60	44.60	-1	9,459	-0.01%
2023/05/09	2	44.65	1	44.45	44.45	1	9,511	0.01%
2023/05/08	0	0.00	4	45.39	45.45	-4	9,438	-0.04%
2023/05/05	1	44.95	0	0.00	45.00	1	9,411	0.01%
2023/05/04	0	0.00	1	44.65	44.70	-1	9,540	-0.01%
2023/05/03	0	0.00	9	44.55	44.55	-9	9,806	-0.09%
2023/05/02	4	44.68	6	44.80	44.85	-2	9,999	-0.02%
2023/04/28	11	44.15	6	44.40	44.45	5	10,123	0.05%
2023/04/27	2	43.65	3	43.65	43.85	-1	10,157	-0.01%
2023/04/26	8	43.01	0	0.00	43.25	8	10,176	0.08%
2023/04/25	6	43.75	2	43.35	43.40	4	10,141	0.04%
2023/04/24	6	44.18	0	0.00	44.05	6	10,117	0.06%
2023/04/21	27	44.55	0	0.00	44.20	27	10,201	0.26%
2023/04/20	4	44.88	0	45.01	44.85	4	10,184	0.04%
2023/04/19	6	45.23	0.1	45.20	45.05	5.9	10,215	0.06%
2023/04/18	3	45.20	0	0.00	45.35	3	10,145	0.03%
2023/04/17	11	45.56	2.2	45.66	45.70	8.9	10,104	0.09%
2023/04/14	7	45.39	0	0.00	45.35	7	10,046	0.07%
2023/04/13	0	0.00	1.3	45.47	45.45	-1.3	10,047	-0.01%
2023/04/12	1.1	45.51	0	0.00	45.30	1.1	10,044	0.01%
2023/04/11	9	44.83	4	44.95	44.80	5	9,940	0.05%
2023/04/10	1.1	44.91	2	44.95	44.90	-0.9	9,940	-0.01%
2023/04/07	2.1	44.90	2	44.85	44.85	0	9,949	0.00%
2023/04/06	12.1	45.18	0	0.00	44.85	12.1	10,057	0.12%
2023/03/30	5	45.43	0	0.00	45.60	5	10,624	0.05%
2023/03/29	0	0.00	1	45.40	45.40	-1	11,252	-0.01%
2023/03/28	16	45.38	11	45.35	45.35	5	11,750	0.04%
2023/03/27	2	45.43	7	45.63	45.50	-5	12,350	-0.04%
2023/03/24	2	45.10	1.2	45.32	45.15	0.8	12,834	0.01%
2023/03/23	4	45.40	0	0.00	45.25	4	13,167	0.03%
2023/03/21	0	0.00	2	45.37	45.30	-2	13,955	-0.01%
2023/03/20	1	45.30	1	45.35	45.20	0	14,144	0.00%
2023/03/17	15.3	45.27	7	45.25	45.45	8.3	14,211	0.06%
2023/03/16	7	44.91	1	45.00	44.50	6	14,219	0.04%
2023/03/15	13	46.37	8	46.76	45.80	5	14,140	0.04%
2023/03/14	66	46.98	55.1	46.89	46.55	10.9	14,124	0.08%
2023/03/13	10	45.09	16.1	45.00	45.35	-6.1	13,791	-0.04%
2023/03/10	0	0.00	2	44.35	44.40	-2	13,477	-0.01%
2023/03/09	0	0.00	33.1	44.90	44.70	-33.1	13,485	-0.25%
2023/03/08	0	0.00	10	44.89	45.10	-10	13,415	-0.07%
2023/03/07	4	45.00	32.4	45.05	45.00	-28.4	13,319	-0.21%
2023/03/06	5.8	44.15	18	44.43	44.50	-12.2	13,125	-0.09%
2023/03/03	8	43.53	8	43.61	43.60	0	12,992	0.00%
2023/03/02	0	0.00	9	43.22	43.40	-9	13,007	-0.07%
2023/03/01	2	43.13	8	43.26	43.10	-6	13,041	-0.05%
2023/02/24	6	43.57	8.1	43.45	43.50	-2.1	13,046	-0.02%
2023/02/23	3	43.60	10	43.53	43.60	-7	13,118	-0.05%
2023/02/22	0	0.00	2	43.15	43.20	-2	13,291	-0.02%
2023/02/21	14.5	43.41	0	0.00	43.45	14.5	13,412	0.11%
2023/02/20	1	43.30	2	43.18	43.50	-1	13,750	-0.01%
2023/02/17	5	42.75	1	42.65	42.80	4	14,206	0.03%
2023/02/16	13	43.05	3	43.13	43.10	10	14,818	0.07%
2023/02/15	38	43.18	1.1	43.01	42.90	36.9	14,935	0.25%
2023/02/14	6	43.98	1	43.90	43.95	5	14,645	0.03%
2023/02/13	1	43.85	5	43.88	44.15	-4	14,664	-0.03%
2023/02/10	5	43.92	0	0.00	43.80	5	14,750	0.03%
2023/02/09	11	44.49	1	44.55	44.40	10	14,925	0.07%
2023/02/08	3	44.20	0	0.00	44.20	3	14,944	0.02%
2023/02/07	9	43.99	1	44.10	44.35	8	14,906	0.05%
2023/02/06	4	43.90	20	43.95	43.95	-16	14,902	-0.11%
2023/02/03	13	44.33	11	44.20	44.20	2	14,902	0.01%
2023/02/02	15	44.89	2	44.88	44.95	13	14,847	0.09%
2023/02/01	32	45.04	5	45.23	44.90	27	14,751	0.18%
2023/01/31	2	44.45	12	44.67	44.80	-10	14,533	-0.07%
2023/01/30	1	43.75	19	44.07	44.30	-18	14,397	-0.13%
2023/01/17	0	0.00	2	43.30	43.50	-2	14,281	-0.01%
2023/01/16	2	43.20	23	43.33	43.00	-21	14,298	-0.15%
2023/01/13	7	43.42	0	0.00	43.00	7	14,313	0.05%
2023/01/12	1	43.40	1	43.50	43.40	0	14,410	0.00%
2023/01/11	3	43.55	8	43.51	43.20	-5	14,393	-0.03%
2023/01/10	21	43.02	3	43.10	42.90	18	14,346	0.13%
2023/01/09	2	42.48	2	42.68	42.75	0	14,339	0.00%
2023/01/06	3	42.28	0	0.00	42.30	3	14,457	0.02%
2023/01/05	1	42.65	1.1	42.78	42.25	-0.1	14,714	0.00%
2023/01/04	2	42.50	2	42.70	42.70	0	14,726	0.00%
2023/01/03	0	0.00	2	42.43	42.60	-2	14,803	-0.01%
2022/12/30	1	42.40	1	42.50	42.40	0	14,786	0.00%
2022/12/29	2	41.18	0	0.00	41.35	2	14,795	0.01%
2022/12/28	2	41.70	0	0.00	41.65	2	14,922	0.01%
2022/12/27	6	42.11	1	42.30	42.25	5	15,021	0.03%
2022/12/26	5	42.43	1	42.40	42.10	4	15,103	0.03%
2022/12/23	8	42.93	8	43.09	43.15	0	15,177	0.00%
2022/12/22	12	42.93	11.1	43.74	44.00	0.9	15,033	0.01%
2022/12/21	12.3	42.84	14	42.64	43.00	-1.7	14,606	-0.01%
2022/12/20	2	41.40	3	41.58	41.50	-1	14,020	-0.01%
2022/12/19	17	42.15	0	0.00	42.00	17	13,648	0.12%
2022/12/16	9	43.82	15	44.30	43.55	-6	13,086	-0.05%
2022/12/15	37	44.97	25	44.79	44.75	12	12,606	0.10%
2022/12/14	21	43.40	56	44.06	44.20	-35	12,315	-0.28%
2022/12/13	22.6	43.85	16	43.91	43.60	6.6	12,024	0.05%
2022/12/12	3.3	41.69	10	42.22	42.45	-6.7	11,484	-0.06%
2022/12/09	1	43.10	0	0.00	43.15	1	11,255	0.01%
2022/12/08	0	0.00	16.1	43.08	43.20	-16.1	11,166	-0.14%
2022/12/07	1	43.35	2	43.25	43.10	-1	11,063	-0.01%
2022/12/06	3	42.60	8.9	43.20	42.80	-5.9	10,897	-0.05%
2022/12/05	3.2	42.93	48.1	42.81	43.30	-44.9	10,634	-0.42%
2022/12/02	0	0.00	4	40.60	40.50	-4	9,993	-0.04%
2022/12/01	3	40.68	4	40.94	40.50	-1	10,017	-0.01%
2022/11/30	5	40.40	3	40.28	40.25	2	9,943	0.02%
2022/11/29	1	39.70	3	40.03	40.15	-2	9,927	-0.02%
2022/11/28	2	39.80	14	39.82	39.55	-12	9,958	-0.12%
2022/11/25	5	40.23	7	40.50	40.00	-2	10,050	-0.02%
2022/11/24	1	39.90	2.7	40.09	40.05	-1.7	10,023	-0.02%
2022/11/23	3	39.90	1	40.10	39.85	2	10,015	0.02%
2022/11/22	1	39.85	0	0.00	39.80	1	10,063	0.01%
2022/11/21	4	39.81	2	40.00	40.15	2	10,088	0.02%
2022/11/18	47.2	40.12	0	41.10	39.90	47.2	10,079	0.47%
2022/11/17	5	40.95	0	0.00	41.10	5	9,984	0.05%
2022/11/16	5.1	41.18	2.5	41.07	40.85	2.6	9,873	0.03%
2022/11/15	7	41.33	45.1	41.48	41.30	-38.1	9,570	-0.40%
2022/11/14	14	40.62	86	40.47	40.80	-72	9,242	-0.78%
2022/11/11	16	39.94	60	39.58	39.25	-44	9,020	-0.49%
2022/11/10	0	0.00	5	39.35	39.35	-5	9,116	-0.05%
2022/11/09	66	39.61	60	39.90	39.60	6	9,324	0.06%
2022/11/08	20	39.50	1	39.60	39.45	19	9,820	0.19%
2022/11/07	0.2	38.20	9.1	38.52	39.40	-8.9	10,501	-0.08%
2022/11/04	1	37.25	0	0.00	37.45	1	10,317	0.01%
2022/11/03	2	37.80	2	37.60	37.70	0	10,263	0.00%
2022/11/02	0	0.00	3	38.20	38.05	-3	10,278	-0.03%
2022/11/01	2	37.35	1	37.50	37.60	1	10,259	0.01%
2022/10/28	3	38.13	0	0.00	37.80	3	10,252	0.03%
2022/10/27	7	38.39	8	38.69	38.85	-1	10,283	-0.01%
2022/10/26	3	38.23	1	38.20	38.15	2	10,434	0.02%
2022/10/25	1	38.30	1	38.50	38.75	0	10,655	0.00%
2022/10/24	61	39.13	13	39.15	38.70	48	10,661	0.45%
2022/10/21	1	38.45	2	38.73	38.45	-1	10,610	-0.01%
2022/10/20	1	37.35	6	37.78	38.65	-5	10,581	-0.05%
2022/10/19	3	38.68	0	0.00	38.15	3	10,544	0.03%
2022/10/18	2	39.15	2	39.10	38.90	0	10,689	0.00%
2022/10/17	2	38.05	2	38.95	39.10	0	10,730	0.00%
2022/10/14	0	0.00	2	39.20	39.10	-2	10,733	-0.02%
2022/10/13	6	39.34	1	38.00	37.20	5	10,777	0.05%
2022/10/12	1	38.55	5.1	38.50	39.00	-4.1	10,866	-0.04%
2022/10/11	3	38.77	0	0.00	38.45	3	10,944	0.03%
2022/10/07	12	39.20	1	39.30	39.20	11	10,890	0.10%
2022/10/06	0	0.00	1	39.15	39.20	-1	10,921	-0.01%
2022/10/04	11	38.88	8	38.87	39.30	3	10,783	0.03%
2022/10/03	1	36.95	3	38.02	38.10	-2	10,661	-0.02%
2022/09/30	0	0.00	2	36.38	37.80	-2	10,679	-0.02%
2022/09/29	11	36.02	6	35.80	35.90	5	10,539	0.05%
2022/09/28	0	0.00	4	35.65	35.25	-4	10,558	-0.04%
2022/09/27	0.5	37.30	0	0.00	37.10	0.5	10,453	0.00%
2022/09/26	0	0.00	2	37.40	37.20	-2	10,454	-0.02%
2022/09/23	15	39.03	0	0.00	39.00	15	10,523	0.14%
2022/09/22	0	0.00	2	38.38	39.00	-2	10,588	-0.02%
2022/09/21	1	39.55	2	39.55	38.85	-1	10,574	-0.01%
2022/09/19	2	39.50	6	39.12	39.00	-4	10,591	-0.04%
2022/09/16	5	39.14	4	39.06	39.00	1	10,671	0.01%
2022/09/15	5	39.48	2	39.70	39.60	3	10,794	0.03%
2022/09/14	5	39.27	3	39.57	39.55	2	10,933	0.02%
2022/09/13	4	39.75	2	40.05	40.00	2	11,066	0.02%
2022/09/12	2	39.80	1	39.80	39.85	1	11,356	0.01%
2022/09/08	0	0.00	3	38.78	39.10	-3	11,407	-0.03%
2022/09/07	1	37.50	2	38.00	37.50	-1	11,508	-0.01%
2022/09/06	3	37.87	1	38.20	37.80	2	11,585	0.02%
2022/09/05	1	37.70	3	38.05	37.85	-2	11,855	-0.02%
2022/09/02	3	38.17	0	0.00	38.05	3	12,013	0.02%
2022/09/01	29	38.97	1	38.90	38.65	28	11,982	0.23%
2022/08/31	18	39.33	10	39.55	39.55	8	11,877	0.07%
2022/08/30	2	39.65	2	39.65	39.70	0	11,907	0.00%
2022/08/29	23	39.44	4	39.13	39.40	19	11,903	0.16%
2022/08/26	5	40.69	11	40.51	40.45	-6	11,929	-0.05%
2022/08/25	18.9	40.20	11.1	40.33	40.35	7.8	11,897	0.07%
2022/08/24	3	40.50	0	0.00	40.15	3	11,867	0.03%
2022/08/23	2	39.80	0	0.00	39.85	2	11,826	0.02%
2022/08/22	8	40.23	3	40.10	40.15	5	11,853	0.04%
2022/08/19	9	40.61	109	40.60	40.65	-100	11,942	-0.84%	大賣/
2022/08/18	11	40.52	4	40.29	40.65	7	11,930	0.06%
2022/08/17	3	39.75	2	40.00	39.55	1	11,527	0.01%
2022/08/16	4	39.30	2	39.40	39.20	2	11,415	0.02%
2022/08/15	60	40.00	13.2	40.11	39.90	46.8	11,331	0.41%
2022/08/12	58	38.87	12	38.51	39.15	46	10,931	0.42%
2022/08/11	0	0.00	3	35.75	35.70	-3	10,485	-0.03%
2022/08/10	1	35.50	0	0.00	35.20	1	10,598	0.01%
2022/08/09	0	0.00	1	35.15	35.15	-1	10,671	-0.01%
2022/08/08	0	0.00	0.4	34.70	35.40	-0.4	10,751	0.00%
2022/08/05	2	34.83	0	0.00	34.90	2	10,838	0.02%
2022/08/04	1	34.05	0	0.00	34.35	1	11,011	0.01%
2022/08/02	7	35.38	0	0.00	35.10	7	11,533	0.06%
2022/08/01	1	36.50	7	36.19	36.20	-6	11,541	-0.05%
2022/07/29	0	0.00	5	34.80	34.90	-5	11,473	-0.04%
2022/07/26	6	35.44	1	35.50	35.10	5	12,006	0.04%
2022/07/25	0	0.00	7	36.01	36.00	-7	12,154	-0.06%
2022/07/22	0	0.00	8	34.86	34.90	-8	12,173	-0.07%
2022/07/21	2	35.03	1	35.00	35.05	1	12,496	0.01%
2022/07/20	16	34.78	1	34.55	34.85	15	13,085	0.11%
2022/07/19	4	35.96	7	35.89	36.05	-3	13,222	-0.02%
2022/07/18	1	34.30	0	0.00	35.10	1	13,270	0.01%
2022/07/14	1	34.30	0	0.00	34.35	1	14,020	0.01%
2022/07/13	2	34.43	0	0.00	33.80	2	14,450	0.01%
2022/07/12	0	0.00	1	34.15	33.80	-1	15,070	-0.01%
2022/07/11	0	0.00	3	34.62	34.75	-3	16,432	-0.02%
2022/07/08	0	0.00	4	35.00	35.20	-4	17,518	-0.02%
2022/07/07	1	33.00	4	33.79	34.15	-3	17,960	-0.02%
2022/07/06	4	33.59	0	0.00	33.20	4	18,262	0.02%
2022/07/05	1	34.25	1	33.85	34.30	0	18,742	0.00%
2022/07/01	1	33.50	0	0.00	33.10	1	19,182	0.01%
2022/06/30	4	34.34	0	0.00	33.85	4	19,088	0.02%
2022/06/29	0	0.00	2	35.45	35.25	-2	19,044	-0.01%
2022/06/27	0	0.00	10	35.80	36.25	-10	19,247	-0.05%
2022/06/24	2	35.00	0	0.00	35.00	2	19,434	0.01%
2022/06/23	10	35.15	8	35.00	34.90	2	19,826	0.01%
2022/06/22	10.1	35.67	0	0.00	35.30	10.1	19,939	0.05%
2022/06/21	7	36.46	40	36.85	37.10	-33	20,052	-0.16%
2022/06/20	4	36.66	0	0.00	35.40	4	20,063	0.02%
2022/06/17	9	38.16	5	38.03	38.05	4	20,080	0.02%
2022/06/16	7	38.85	1	39.70	38.55	6	20,302	0.03%
2022/06/15	8.1	40.14	3	40.38	40.05	5.1	20,177	0.03%
2022/06/14	25	40.76	3	40.05	40.10	22	20,186	0.11%
2022/06/13	31.1	41.79	0	0.00	41.55	31.1	20,189	0.15%
2022/06/10	2	43.03	1	43.05	43.05	1	20,320	0.00%
2022/06/09	3	43.45	0	0.00	43.50	3	20,501	0.01%
2022/06/08	0	0.00	1	44.00	43.65	-1	20,746	0.00%
2022/06/07	11	43.54	12	43.43	43.60	-1	21,127	0.00%
2022/06/06	3	43.12	6.1	43.55	43.50	-3.1	21,937	-0.01%
2022/06/02	5	43.05	0	0.00	43.05	5	23,276	0.02%
2022/06/01	1	43.45	0	0.00	43.50	1	24,187	0.00%
2022/05/31	2	43.58	0	0.00	43.40	2	24,685	0.01%
2022/05/30	0	0.00	14	43.87	43.95	-14	25,052	-0.06%
2022/05/27	6	43.13	2	42.90	43.30	4	25,972	0.02%
2022/05/26	14	43.58	1	43.80	43.10	13	27,434	0.05%
2022/05/25	2	43.88	0	0.00	44.00	2	28,106	0.01%
2022/05/24	21	44.34	0	0.00	44.10	21	28,713	0.07%
2022/05/23	6	44.64	25	44.56	44.75	-19	29,280	-0.06%
2022/05/20	10	44.00	35	43.87	44.00	-25	30,567	-0.08%
2022/05/19	14	42.43	1	42.75	42.80	13	32,307	0.04%
2022/05/18	3	43.83	13	44.58	44.35	-10	32,193	-0.03%
2022/05/17	3	43.47	0	0.00	43.40	3	32,340	0.01%
2022/05/16	1	44.20	0	0.00	43.40	1	32,550	0.00%
2022/05/13	1	44.10	5	43.90	44.05	-4	32,778	-0.01%
2022/05/12	0	0.00	6	43.65	43.20	-6	32,971	-0.02%
2022/05/11	13	44.61	6	44.50	44.20	7	33,247	0.02%
2022/05/10	2	42.68	4	43.10	43.25	-2	33,356	-0.01%
2022/05/09	6	43.88	0	0.00	43.70	6	33,675	0.02%
2022/05/06	1	44.60	2	44.78	45.00	-1	33,997	0.00%
2022/05/05	3	45.82	28	45.69	45.90	-25	34,340	-0.07%
2022/05/04	10	44.37	0	0.00	44.25	10	34,184	0.03%
2022/05/03	6	44.69	1	44.55	44.80	5	34,135	0.01%
2022/04/29	11	44.45	3	44.30	44.40	8	34,173	0.02%
2022/04/28	19	44.73	0	0.00	44.40	19	34,662	0.05%
2022/04/27	10	44.61	0	0.00	44.40	10	34,657	0.03%
2022/04/26	42	47.32	0	0.00	46.20	42	34,331	0.12%
2022/04/25	46	48.71	13	49.01	48.50	33	33,674	0.10%
2022/04/22	7	50.51	5	50.83	50.20	2	33,346	0.01%
2022/04/21	17	51.14	5	51.74	50.60	12	33,109	0.04%
2022/04/20	10	52.65	5	52.88	52.20	5	32,891	0.02%
2022/04/19	3	53.13	2	53.60	53.90	1	32,581	0.00%
2022/04/18	11	54.46	24	53.81	53.00	-13	32,184	-0.04%
2022/04/15	5	55.64	145	55.52	55.00	-140	31,634	-0.44%	大賣/鉅額交易
2022/04/14	2	53.85	37	54.32	54.00	-35	30,359	-0.12%
2022/04/13	66	52.47	21	52.70	53.00	45	29,278	0.15%
2022/04/12	3	51.40	39	51.74	51.70	-36	28,859	-0.12%
2022/04/11	14	51.55	17	51.54	51.70	-3	28,640	-0.01%
2022/04/08	51	50.51	45	50.61	51.00	6	28,184	0.02%
2022/04/07	6	49.35	6	50.13	48.75	0	27,881	0.00%
2022/04/06	6	49.54	56	49.68	49.80	-50	27,734	-0.18%
2022/04/01	4	48.81	7	49.22	49.50	-3	27,704	-0.01%
2022/03/31	11	49.12	6	49.36	49.00	5	27,783	0.02%
2022/03/30	19	48.91	10	49.12	49.35	9	27,849	0.03%
2022/03/29	68	49.23	11	49.50	49.00	57	27,771	0.21%
2022/03/28	81	49.81	19	49.92	49.95	62	27,694	0.22%
2022/03/25	7.2	51.66	42	51.95	52.20	-34.8	27,615	-0.13%
2022/03/24	16	51.52	58	51.71	51.70	-42	27,879	-0.15%
2022/03/23	15	50.45	17	50.86	51.20	-2	28,176	-0.01%
2022/03/22	13	50.99	24	51.12	50.90	-11	28,074	-0.04%
2022/03/21	33	50.59	53	50.67	50.20	-20	27,802	-0.07%
2022/03/18	19	49.29	9	49.34	49.40	10	27,719	0.04%
2022/03/17	8	48.99	3	49.17	49.05	5	28,002	0.02%
2022/03/16	13	49.17	50	49.03	48.65	-37	28,087	-0.13%
2022/03/15	52	48.95	7	49.04	48.40	45	27,987	0.16%
2022/03/14	28	49.89	37	49.81	50.30	-9	28,451	-0.03%
2022/03/11	24	50.40	8	50.40	49.90	16	28,866	0.06%
2022/03/10	33	49.64	20	49.76	49.75	13	28,819	0.05%
2022/03/09	38	49.35	47	49.96	49.45	-9	28,546	-0.03%
2022/03/08	73	51.65	32	52.12	50.10	41	27,909	0.15%
2022/03/07	38	52.57	14	53.29	52.70	24	26,610	0.09%
2022/03/04	15	53.50	14	53.99	53.30	1	25,975	0.00%
2022/03/03	4	53.38	14	53.44	53.70	-10	25,921	-0.04%
2022/03/02	13	53.58	23.2	53.94	53.30	-10.2	26,163	-0.04%
2022/03/01	43.2	53.51	22	54.75	53.10	21.2	25,806	0.08%
2022/02/25	6	51.68	21	52.30	52.40	-15	25,171	-0.06%
2022/02/24	31	51.14	14	51.18	50.00	17	24,996	0.07%
2022/02/23	21.4	52.13	19.2	52.67	52.20	2.2	24,477	0.01%
2022/02/22	45	52.32	44	52.74	51.50	1	24,043	0.00%
2022/02/21	41	52.67	92.8	52.75	53.00	-51.8	22,923	-0.23%
2022/02/18	0	0.00	16.3	49.20	49.35	-16.3	21,290	-0.08%
2022/02/17	11	48.38	22	48.72	48.70	-11	21,620	-0.05%
2022/02/16	3	49.18	3	48.93	48.60	0	21,735	0.00%
2022/02/15	10	49.44	10.2	49.40	48.85	-0.2	22,306	0.00%
2022/02/14	2	48.65	20	48.59	49.00	-18	23,658	-0.08%
2022/02/11	36	49.10	6.3	49.12	49.00	29.7	23,657	0.13%
2022/02/10	21	49.14	11.5	49.17	49.05	9.6	24,768	0.04%
2022/02/09	62	48.64	39.2	48.84	48.50	22.9	26,164	0.09%
2022/02/08	0	0.00	9.6	47.92	48.05	-9.6	25,747	-0.04%
2022/02/07	0	0.00	38.1	46.11	47.50	-38.1	25,531	-0.15%
2022/01/26	14	44.05	5	44.04	44.10	9	25,252	0.04%
2022/01/25	7.1	44.57	5	45.00	44.20	2.1	25,659	0.01%
2022/01/24	19	44.64	20	44.10	44.70	-1	26,549	0.00%
2022/01/21	22	45.83	4	45.96	45.55	18	26,751	0.07%
2022/01/20	1	44.45	3	45.10	45.45	-2	26,341	-0.01%
2022/01/19	3	43.77	0	0.00	43.70	3	26,647	0.01%
2022/01/18	0	0.00	1	44.50	44.35	-1	26,715	0.00%
2022/01/17	1	43.90	5	44.15	44.20	-4	26,777	-0.01%
2022/01/14	3	44.20	1	44.70	44.25	2	27,100	0.01%
2022/01/13	0	0.00	12	45.29	45.15	-12	27,489	-0.04%
2022/01/12	1	44.40	3	44.87	44.55	-2	27,455	-0.01%
2022/01/11	2	43.88	1	44.00	44.10	1	27,513	0.00%
2022/01/10	6	44.19	2	44.33	44.05	4	27,959	0.01%
2022/01/07	3.2	44.68	0	0.00	44.60	3.2	28,085	0.01%
2022/01/06	6	45.17	3	45.27	45.20	3	28,276	0.01%
2022/01/05	3	45.12	2	45.75	45.05	1	28,627	0.00%
2022/01/04	3	45.35	0	0.00	45.30	3	28,811	0.01%
2022/01/03	3	45.87	3	45.85	45.80	0	28,948	0.00%
2021/12/30	1	46.30	0	0.00	46.25	1	29,092	0.00%
2021/12/29	1	46.30	0	0.00	46.35	1	29,190	0.00%
2021/12/28	3	46.20	6	46.32	46.35	-3	29,352	-0.01%
2021/12/27	54	46.25	14	46.27	46.15	40	29,712	0.13%
2021/12/24	5	46.98	4	47.63	46.80	1	29,868	0.00%
2021/12/23	2	47.48	0	0.00	47.35	2	29,994	0.01%
2021/12/22	7	47.66	1.1	47.95	47.45	5.9	30,262	0.02%
2021/12/21	31	47.73	7	47.89	47.90	24	30,252	0.08%
2021/12/20	18.1	48.63	66	48.65	48.75	-47.9	30,013	-0.16%
2021/12/17	78	48.06	78	48.29	47.65	0	29,641	0.00%
2021/12/16	3.5	47.18	22	47.01	47.10	-18.5	29,247	-0.06%
2021/12/15	2	47.05	0	0.00	47.00	2	29,461	0.01%
2021/12/14	5	47.26	0	0.00	46.70	5	29,633	0.02%
2021/12/13	23	47.70	39	48.11	47.90	-16	29,623	-0.05%
2021/12/10	23	47.12	28	47.75	47.00	-5	29,509	-0.02%
2021/12/09	2	47.48	0.1	47.50	47.30	1.9	29,827	0.01%
2021/12/08	20	48.44	3	48.63	47.60	17	30,311	0.06%
2021/12/07	0	0.00	24.5	47.32	47.95	-24.5	29,991	-0.08%
2021/12/06	6	46.63	32	46.39	46.20	-26	29,525	-0.09%
2021/12/03	4	46.39	3	46.60	46.20	1	29,605	0.00%
2021/12/02	3	46.22	2	46.30	46.30	1	29,860	0.00%
2021/12/01	5	46.37	12	46.05	46.20	-7	29,959	-0.02%
2021/11/30	11	46.20	2	46.18	46.05	9	30,063	0.03%
2021/11/29	23	46.16	2	46.38	46.20	21	30,010	0.07%
2021/11/26	53	47.84	14	47.91	47.75	39	30,027	0.13%
2021/11/25	30	47.61	27	48.19	47.65	3	29,704	0.01%
2021/11/24	45	46.22	87	46.99	47.05	-42	29,565	-0.14%
2021/11/23	10	45.72	26	46.00	45.65	-16	29,073	-0.06%
2021/11/22	5	44.28	13	44.20	44.65	-8	29,884	-0.03%
2021/11/19	14	44.04	19	44.49	43.70	-5	30,030	-0.02%
2021/11/18	14	44.66	16	44.90	44.55	-2	30,294	-0.01%
2021/11/17	36	45.21	7	45.48	45.05	29	30,370	0.10%
2021/11/16	54	46.35	8	46.88	45.45	46	30,546	0.15%
2021/11/15	12	47.07	10	47.32	46.75	2	30,484	0.01%
2021/11/12	11	48.69	15	48.96	48.30	-4	31,117	-0.01%
2021/11/11	36	49.19	22	48.59	49.40	14	31,100	0.05%
2021/11/10	8	46.65	17	46.83	46.75	-9	30,032	-0.03%
2021/11/09	18	47.33	8	47.24	46.90	10	30,377	0.03%
2021/11/08	3	45.57	70	45.91	46.35	-67	29,604	-0.23%
2021/11/05	23	42.35	8	42.52	42.15	15	28,942	0.05%
2021/11/04	28.1	42.08	38.1	42.26	42.55	-10	29,010	-0.03%
2021/11/03	12	41.30	19	41.30	41.75	-7	29,328	-0.02%
2021/11/02	36	40.72	35.7	40.82	40.30	0.3	29,348	0.00%
2021/11/01	46.3	41.85	6	42.10	41.10	40.3	29,188	0.14%
2021/10/29	11	44.22	8	44.34	44.15	3	28,525	0.01%
2021/10/28	1	44.85	9	44.93	44.95	-8	28,490	-0.03%
2021/10/27	18	45.07	29	45.07	45.10	-11	28,676	-0.04%
2021/10/26	9	45.35	10	45.84	45.15	-1	28,861	0.00%
2021/10/25	7	45.19	1	45.35	45.15	6	29,402	0.02%
2021/10/22	11	45.32	4	45.50	45.05	7	30,261	0.02%
2021/10/21	15	46.28	57	45.89	46.30	-42	30,821	-0.14%
2021/10/20	0	0.00	3	44.60	44.55	-3	31,203	-0.01%
2021/10/19	6	44.78	22	44.53	44.50	-16	31,961	-0.05%
2021/10/18	8.1	45.28	6.2	45.41	45.00	1.9	33,279	0.01%
2021/10/15	0.5	44.85	13	44.86	44.90	-12.5	34,479	-0.04%
2021/10/14	16	44.76	6	44.64	44.75	10	35,965	0.03%
2021/10/13	6	44.64	1	44.60	44.60	5	38,464	0.01%
2021/10/12	1	44.60	4	44.71	44.60	-3	39,356	-0.01%
2021/10/08	1	44.35	2	44.48	44.55	-1	40,508	0.00%
2021/10/07	14	44.55	16	44.50	44.65	-2	41,538	0.00%
2021/10/06	2	44.28	5.2	44.27	44.45	-3.2	43,305	-0.01%
2021/10/05	4	44.21	28	44.21	44.90	-24	45,729	-0.05%
2021/10/04	4	44.58	15.2	44.44	44.20	-11.2	46,599	-0.02%
2021/10/01	34	45.16	20	45.10	45.10	14	47,959	0.03%
2021/09/30	36	45.57	13	45.54	45.85	23	49,915	0.05%
2021/09/29	14	44.96	18	45.16	45.00	-4	51,403	-0.01%
2021/09/28	14	45.16	2	45.58	45.00	12	53,570	0.02%
2021/09/27	5.2	45.50	3	45.92	45.30	2.2	57,480	0.00%
2021/09/24	11	45.78	2	46.23	45.70	9	62,167	0.01%
2021/09/23	13	46.03	11	46.15	45.80	2	69,601	0.00%
2021/09/22	11	45.70	6	45.74	45.75	5	76,836	0.01%
2021/09/17	13	47.92	2	47.80	47.75	11	80,788	0.01%
2021/09/16	4	48.55	9.6	48.97	48.40	-5.6	82,968	-0.01%
2021/09/15	17	48.43	3	48.67	48.75	14	83,489	0.02%
2021/09/14	12	49.45	7	49.34	49.30	5	84,968	0.01%
2021/09/13	6	49.95	28.4	50.24	50.50	-22.4	86,300	-0.03%
2021/09/10	7	49.03	9.4	49.01	48.75	-2.4	86,105	0.00%
2021/09/09	10	47.50	9	47.84	47.90	1	86,148	0.00%
2021/09/08	5	48.13	8	47.88	47.05	-3	86,592	0.00%
2021/09/07	9	49.08	5	49.33	48.35	4	86,871	0.00%
2021/09/06	4	49.29	12	49.78	49.20	-8	86,924	-0.01%
2021/09/03	17	49.49	18	49.56	48.85	-1	87,286	0.00%
2021/09/02	12	49.37	6	49.29	48.60	6	87,905	0.01%
2021/09/01	8	50.50	4	50.35	50.20	4	88,583	0.00%
2021/08/31	20	50.02	10	50.40	50.60	10	88,670	0.01%
2021/08/30	16.2	50.47	10	50.21	49.95	6.2	89,428	0.01%
2021/08/27	12	49.51	32	49.67	50.20	-20	90,186	-0.02%
2021/08/26	32	50.56	20	50.21	49.00	12	90,929	0.01%
2021/08/25	23	48.03	18	48.11	48.10	5	92,275	0.01%
2021/08/24	10	47.29	11	47.70	48.35	-1	93,545	0.00%
2021/08/23	19	47.65	11	47.61	47.70	8	96,102	0.01%
2021/08/20	20	46.20	16	46.21	46.00	4	97,374	0.00%
2021/08/19	16	47.30	20	47.71	46.55	-4	98,081	0.00%
2021/08/18	34	45.81	31.5	47.21	48.55	2.5	98,353	0.00%
2021/08/17	38	48.69	19.5	49.27	47.00	18.5	97,910	0.02%
2021/08/16	45	50.99	19	50.93	50.40	26	97,863	0.03%
2021/08/13	12	52.35	6.5	52.52	52.30	5.5	98,613	0.01%
2021/08/12	8	52.38	32.2	52.67	53.50	-24.2	99,398	-0.02%
2021/08/11	43	51.67	45	52.59	50.90	-2	100,420	0.00%
2021/08/10	10	51.29	5	51.16	50.90	5	99,818	0.01%
2021/08/09	26	51.87	23	51.97	51.50	3	101,040	0.00%
2021/08/06	7	51.14	50	51.22	51.00	-43	102,182	-0.04%
2021/08/05	32	51.12	14	51.09	50.90	18	103,966	0.02%
2021/08/04	32	52.54	11	53.03	52.20	21	105,230	0.02%
2021/08/03	8	53.18	3	53.47	53.50	5	108,385	0.00%
2021/08/02	33	52.78	9	53.46	54.10	24	110,971	0.02%
2021/07/30	28.5	53.53	25	53.39	52.00	3.5	111,955	0.00%
2021/07/29	22	52.77	32	53.02	53.60	-10	113,192	-0.01%
2021/07/28	17.1	51.57	10	52.69	51.30	7.1	114,079	0.01%
2021/07/27	35.1	52.39	25	52.25	51.60	10.1	115,128	0.01%
2021/07/26	44.3	53.24	5	53.20	52.80	39.3	116,132	0.03%
2021/07/23	10	55.09	18	54.99	55.20	-8	116,839	-0.01%
2021/07/22	65.1	54.45	77	55.13	53.60	-12	116,605	-0.01%
2021/07/21	38	59.04	95	58.05	56.50	-57	116,067	-0.05%
2021/07/20	81.1	58.94	69	58.80	58.40	12.1	115,458	0.01%
2021/07/19	137.3	60.36	87	60.04	60.00	50.3	115,103	0.04%	大買/
2021/07/16	63.5	58.47	24	58.61	58.30	39.5	115,684	0.03%
2021/07/15	69	58.08	27	56.93	58.50	42	116,177	0.04%
2021/07/14	47.2	54.81	59	55.03	54.40	-11.8	116,278	-0.01%
2021/07/13	83.8	57.79	36	58.15	56.30	47.8	116,504	0.04%
2021/07/12	57	59.84	74	59.93	59.60	-17	116,141	-0.01%
2021/07/09	41	57.78	43	57.53	56.90	-2	114,318	0.00%
2021/07/08	79	57.28	71	57.85	58.00	8	115,233	0.01%
2021/07/07	76.3	58.31	45	57.70	57.10	31.3	114,284	0.03%
2021/07/06	55	60.41	57	60.32	59.50	-2	113,346	0.00%
2021/07/05	126	60.75	93.2	61.16	60.50	32.8	112,774	0.03%	大買/
2021/07/02	150.6	61.19	119	60.62	59.90	31.6	112,517	0.03%	大買/大賣/
2021/07/01	92	60.29	90	59.99	60.30	2	110,796	0.00%
2021/06/30	191.2	60.64	184	61.07	59.50	7.2	106,551	0.01%	大買/大賣/
2021/06/29	142	56.09	127.2	56.57	57.90	14.8	99,335	0.01%	大買/大賣/
2021/06/28	64	51.16	109.2	50.70	52.70	-45.2	92,252	-0.05%	大賣/
2021/06/25	85	48.51	74	48.73	47.95	11	88,275	0.01%
2021/06/24	49	47.02	60	47.11	46.50	-11	86,098	-0.01%
2021/06/23	55	47.35	41	46.73	45.80	14	85,332	0.02%
2021/06/22	48.4	47.17	80	46.89	48.00	-31.7	83,604	-0.04%
2021/06/21	22	44.06	11	44.31	43.80	11	81,795	0.01%
2021/06/18	15	45.69	15	45.92	45.50	0	81,400	0.00%
2021/06/17	13	46.21	18	46.34	45.95	-5	80,959	-0.01%
2021/06/16	31	46.36	11	46.74	45.75	20	80,404	0.02%
2021/06/15	13	46.40	16	46.49	47.05	-3	79,901	0.00%
2021/06/11	27	46.27	27	46.33	45.95	0	79,516	0.00%
2021/06/10	44	45.90	42	45.45	46.55	2	79,163	0.00%
2021/06/09	40	46.33	18	45.98	45.75	22	78,380	0.03%
2021/06/08	15	48.24	17	48.29	47.80	-2	77,628	0.00%
2021/06/07	57	47.17	63	47.13	47.60	-6	77,228	-0.01%
2021/06/04	24	49.30	32	49.47	48.60	-8	76,205	-0.01%
2021/06/03	22	49.21	16	49.30	48.80	6	75,253	0.01%
2021/06/02	110	49.14	111	49.41	49.05	-1	74,534	0.00%	大買/大賣/
2021/06/01	31	46.82	42	46.55	47.90	-11	72,757	-0.02%
2021/05/31	52	47.44	31	47.35	46.00	21	72,920	0.03%
2021/05/28	3	44.18	49	44.19	44.95	-46	70,381	-0.07%
2021/05/27	86	41.32	48	41.42	40.90	38	69,091	0.05%
2021/05/26	14	39.81	29	40.21	40.70	-15	68,443	-0.02%
2021/05/25	32	39.70	22	40.11	39.75	10	67,979	0.01%
2021/05/24	50	40.40	69	40.17	40.20	-19	67,863	-0.03%
2021/05/21	47	39.47	53	39.84	40.30	-6	67,958	-0.01%
2021/05/20	84	40.02	47	40.06	39.50	37	66,983	0.06%
2021/05/19	37	40.60	34	40.40	41.50	3	65,721	0.00%
2021/05/18	15	37.17	12	37.35	37.75	3	64,142	0.00%
2021/05/17	42	34.97	54	35.53	34.35	-12	63,937	-0.02%
2021/05/14	37	37.71	33	37.89	37.40	4	62,629	0.01%
2021/05/13	47	39.85	36	40.21	39.35	11	60,892	0.02%
2021/05/12	87	45.11	18	46.14	43.70	69	58,931	0.12%
2021/05/11	134	51.77	108	51.38	48.55	26	57,459	0.05%	大買/大賣/
2021/05/10	88	51.94	157	52.02	53.00	-69	54,145	-0.13%	大賣/
2021/05/07	46	49.06	29.3	48.71	49.40	16.7	51,262	0.03%
2021/05/06	27	48.31	66	48.35	49.45	-39	49,859	-0.08%
2021/05/05	47	46.39	50	46.09	45.95	-3	48,126	-0.01%
2021/05/04	72.4	45.46	42	46.26	43.70	30.4	46,697	0.06%
2021/05/03	119	50.10	161.9	49.51	48.45	-42.9	45,015	-0.10%	大買/大賣/
2021/04/29	47	48.14	50	48.44	48.00	-3	43,382	-0.01%
2021/04/28	16	47.15	0	0.00	46.45	16	41,922	0.04%
2021/04/27	16	48.49	10	48.89	47.85	6	41,642	0.01%
2021/04/26	44	47.80	26	48.24	48.70	18	40,781	0.04%
2021/04/23	28	46.12	12	46.74	45.70	16	39,893	0.04%
2021/04/22	87	51.08	70.2	52.06	48.30	16.8	38,942	0.04%
2021/04/21	45	46.12	9	47.34	48.00	36	35,741	0.10%
2021/04/20	49	45.31	58.6	44.96	46.50	-9.6	34,540	-0.03%
2021/04/19	10	44.99	32	44.92	46.05	-22	33,267	-0.07%
2021/04/16	24	41.96	29	42.12	41.90	-5	31,918	-0.02%
2021/04/15	3	40.43	2	40.53	40.15	1	30,497	0.00%
2021/04/14	7	40.14	72	40.76	39.95	-65	30,141	-0.22%
2021/04/13	6	39.88	1	40.15	39.55	5	28,521	0.02%
2021/04/12	61	40.71	11.1	40.70	40.80	49.9	28,017	0.18%
2021/04/09	14	38.82	43	39.57	38.50	-29	26,927	-0.11%
2021/04/08	65	39.29	15	39.91	39.35	50	26,031	0.19%
2021/04/07	32	36.81	71	37.27	37.85	-39	24,214	-0.16%
2021/04/06	5	34.45	17	34.45	34.45	-12	22,297	-0.05%
2021/04/01	1	31.35	7	31.24	31.35	-6	22,073	-0.03%
2021/03/31	2	31.55	6	31.20	31.35	-4	22,107	-0.02%
2021/03/30	10	31.20	1	31.15	31.10	9	21,953	0.04%
2021/03/29	12	30.56	4	30.49	30.50	8	22,022	0.04%
2021/03/25	1	29.50	0	0.00	29.65	1	23,726	0.00%
2021/03/24	2	29.30	0	0.00	29.40	2	24,143	0.01%
2021/03/23	2	29.70	0	0.00	29.90	2	24,409	0.01%
2021/03/22	0	0.00	2	29.25	29.70	-2	24,926	-0.01%
2021/03/19	2	29.35	1	29.55	29.35	1	25,487	0.00%
2021/03/18	0	0.00	1	29.75	29.75	-1	25,978	0.00%
2021/03/17	0	0.00	1	29.25	29.70	-1	26,973	0.00%
2021/03/16	6	29.48	2	29.53	29.55	4	28,297	0.01%
2021/03/15	4	30.26	0	0.00	30.35	4	28,818	0.01%
2021/03/12	0	0.00	16	30.23	30.60	-16	29,225	-0.05%
2021/03/11	1	30.65	2	30.85	30.60	-1	30,507	0.00%
2021/03/09	16	30.45	1	30.45	30.35	15	32,527	0.05%
2021/03/08	12	29.75	0	0.00	29.55	12	32,658	0.04%
2021/03/05	22	30.88	143	30.75	30.20	-121	32,969	-0.37%	大賣/鉅額交易
2021/03/04	5	33.17	299.3	32.79	32.80	-294.3	33,058	-0.89%	大賣/鉅額交易
2021/03/03	0	0.00	8.3	31.50	31.60	-8.3	32,025	-0.03%
2021/03/02	2	30.85	3	31.13	30.45	-1	33,205	0.00%
2021/02/26	24	31.34	23.4	31.18	31.20	0.6	33,433	0.00%
2021/02/25	2	30.80	5	30.90	30.90	-3	33,046	-0.01%
2021/02/24	105	31.07	104	30.01	30.35	1	33,029	0.00%	大買/大賣/
2021/02/23	40	31.12	39	30.81	30.85	1	32,714	0.00%
2021/02/22	0	0.00	6	29.42	29.45	-6	32,028	-0.02%
2021/02/19	2	27.93	2	28.20	28.20	0	31,837	0.00%
2021/02/18	2	27.68	54	28.00	27.85	-52	31,859	-0.16%
2021/02/17	2	26.60	27	26.86	27.65	-25	31,818	-0.08%
2021/02/05	9	25.52	2	26.08	25.50	7	31,545	0.02%
2021/02/04	2	25.58	3	25.93	25.90	-1	31,699	0.00%
2021/02/03	12	25.84	1	26.10	25.70	11	31,928	0.03%
2021/02/02	11	26.00	6	26.23	26.45	5	32,400	0.02%
2021/02/01	10	25.15	17	25.76	26.20	-7	32,775	-0.02%
2021/01/29	2	25.20	1	25.50	25.10	1	33,013	0.00%
2021/01/28	5	25.37	3	25.55	25.40	2	33,332	0.01%
2021/01/27	18	26.05	3	25.75	25.80	15	33,894	0.04%
2021/01/26	62	26.77	18	26.74	26.80	44	35,106	0.13%
2021/01/25	12	26.17	14	26.81	27.15	-2	35,725	-0.01%
2021/01/22	10	25.45	18	25.63	25.90	-8	36,213	-0.02%
2021/01/21	10	26.04	6	26.23	25.90	4	36,365	0.01%
2021/01/20	19	26.10	9	25.86	25.85	10	37,058	0.03%
2021/01/19	5	27.35	8	27.45	27.10	-3	36,744	-0.01%
2021/01/18	6.5	27.47	3	27.42	27.45	3.5	36,641	0.01%
2021/01/15	15	27.96	7	27.86	27.95	8	36,487	0.02%
2021/01/14	6.4	28.91	7	29.09	28.65	-0.6	36,265	0.00%
2021/01/13	12	28.83	5	28.81	28.65	7	36,306	0.02%
2021/01/12	9	30.09	41	29.71	29.65	-32	35,776	-0.09%
2021/01/11	4	30.76	2	30.70	30.85	2	35,532	0.01%
2021/01/08	6	30.67	7	30.49	30.85	-1	35,398	0.00%
2021/01/07	52	30.40	18	30.68	30.80	34	35,250	0.10%
2021/01/06	53	30.29	94.1	30.34	29.90	-41.1	34,962	-0.12%
2021/01/05	9	31.09	7	31.36	30.90	2	35,339	0.01%
2021/01/04	10	30.81	8	30.94	31.00	2	35,400	0.01%
2020/12/31	110	31.01	5	30.93	31.30	105	35,206	0.30%	大買/鉅額交易
2020/12/30	2	31.05	3	31.86	30.95	-1	34,896	0.00%
2020/12/29	5.3	30.84	10	30.87	31.00	-4.7	34,474	-0.01%
2020/12/28	11	30.57	3	30.73	30.25	8	34,001	0.02%
2020/12/25	10	30.70	0.7	30.55	30.65	9.3	33,585	0.03%
2020/12/24	8	31.33	0	0.00	31.10	8	33,198	0.02%
2020/12/23	8.5	31.10	13	30.93	31.25	-4.5	32,986	-0.01%
2020/12/22	23	32.10	56.1	31.52	30.85	-33.1	32,667	-0.10%
2020/12/21	8.3	32.48	19	32.49	32.40	-10.7	31,440	-0.03%
2020/12/18	4	31.84	12	32.04	31.85	-8	30,695	-0.03%
2020/12/17	8	31.65	14	31.80	32.00	-6	30,285	-0.02%
2020/12/16	16	31.51	15	31.67	32.00	1	29,947	0.00%
2020/12/15	30	31.24	215	31.47	30.95	-185	29,343	-0.63%	大賣/鉅額交易
2020/12/14	14	31.07	6	31.32	30.90	8	28,754	0.03%
2020/12/11	86	31.91	61	31.40	31.35	25	28,210	0.09%
2020/12/10	118	33.32	84.5	32.73	32.10	33.5	27,234	0.12%	大買/
2020/12/09	15	31.78	27.1	31.68	32.00	-12.1	25,915	-0.05%
2020/12/08	25	31.08	44.4	31.23	31.10	-19.4	25,320	-0.08%
2020/12/07	59	31.65	48	31.85	31.00	11	24,861	0.04%
2020/12/04	94	30.44	84	30.15	30.60	10	23,494	0.04%
2020/12/03	41	29.01	80	29.08	29.20	-39	22,316	-0.17%
2020/12/02	29	27.97	27	27.94	27.80	2	21,321	0.01%
2020/12/01	30	27.99	29	28.15	27.95	1	20,950	0.00%
2020/11/30	182	27.82	56	27.91	28.10	126	20,195	0.62%	大買/鉅額交易
2020/11/27	33	26.57	70	26.69	26.85	-37	19,182	-0.19%
2020/11/26	79	26.19	55.7	25.96	26.35	23.3	18,505	0.13%
2020/11/25	224	24.29	29	24.37	24.85	195	16,813	1.16%	大買/鉅額交易
2020/11/24	35	23.96	6	23.83	23.75	29	16,303	0.18%
2020/11/23	34	23.79	26	23.96	24.30	8	16,140	0.05%
2020/11/20	12	23.80	25	23.73	23.75	-13	15,843	-0.08%
2020/11/19	17	24.16	12	24.17	24.05	5	15,636	0.03%
2020/11/18	64	24.96	12	24.82	24.60	52	15,415	0.34%
2020/11/17	49	24.65	20	24.56	24.65	29	15,220	0.19%
2020/11/16	14	24.03	22.8	24.15	24.15	-8.8	15,186	-0.06%
2020/11/13	16	24.31	6	24.49	24.15	10	15,049	0.07%
2020/11/12	27	24.41	32.4	24.57	24.75	-5.4	14,918	-0.04%
2020/11/11	16.5	24.81	24	24.77	24.65	-7.5	14,680	-0.05%
2020/11/10	60	25.05	38	25.11	24.90	22	14,494	0.15%
2020/11/09	30.7	24.63	43.5	24.74	24.85	-12.8	13,952	-0.09%
2020/11/06	38	24.44	63.2	24.28	24.10	-25.2	13,465	-0.19%
2020/11/05	21	24.12	20.6	24.10	23.85	0.4	13,083	0.00%
2020/11/04	66	24.19	31	24.26	24.50	35	12,721	0.28%
2020/11/03	75	24.06	77	24.02	24.10	-2	12,087	-0.02%
2020/11/02	50	22.84	39	22.65	23.15	11	10,669	0.10%
2020/10/30	34	22.25	34	22.25	21.90	0	9,912	0.00%
2020/10/29	19	22.85	29	22.82	22.65	-10	9,077	-0.11%
2020/10/28	34	22.80	38	22.73	22.90	-4	8,635	-0.05%
2020/10/27	9	21.07	27	21.36	21.50	-18	7,762	-0.23%
2020/10/26	7	21.06	6	21.14	21.05	1	7,681	0.01%
2020/10/23	4	20.96	14	20.92	21.00	-10	7,646	-0.13%
2020/10/22	22	20.83	4	20.94	20.65	18	7,590	0.24%
2020/10/21	6	21.38	49	21.30	21.30	-43	7,424	-0.58%
2020/10/20	4	20.43	3	20.50	20.35	1	7,186	0.01%
2020/10/19	12	20.95	2	20.88	20.80	10	7,118	0.14%
2020/10/16	9	21.14	1	21.25	21.15	8	7,049	0.11%
2020/10/15	11	21.55	2.4	21.52	21.60	8.6	6,976	0.12%
2020/10/14	20	22.04	13	22.10	22.00	7	6,894	0.10%
2020/10/13	44	22.10	56	22.39	22.30	-12	6,791	-0.18%
2020/10/12	5	21.52	12	21.28	22.00	-7	6,033	-0.12%
2020/10/08	15	19.87	19	19.98	20.00	-4	5,673	-0.07%
2020/10/07	10	19.70	0	0.00	19.75	10	5,705	0.18%
2020/10/06	3	19.93	4	19.88	19.90	-1	5,832	-0.02%
2020/10/05	3	19.48	2	19.50	19.55	1	5,856	0.02%
2020/09/30	2	19.60	4	19.66	19.65	-2	5,996	-0.03%
2020/09/29	26	19.51	9	19.51	19.50	17	6,006	0.28%
2020/09/28	1	19.10	1	19.10	19.05	0	5,984	0.00%
2020/09/25	5	18.96	7	19.14	18.95	-2	6,021	-0.03%
2020/09/24	6	19.39	4	19.55	19.10	2	6,006	0.03%
2020/09/23	3	20.02	3	20.13	20.00	0	5,953	0.00%
2020/09/22	7	20.33	3	20.25	20.20	4	5,992	0.07%
2020/09/21	5	20.77	2	20.95	20.65	3	6,179	0.05%
2020/09/18	0	0.00	7	20.86	21.00	-7	6,485	-0.11%
2020/09/17	5	20.83	12	20.96	20.75	-7	6,786	-0.10%
2020/09/16	1	20.35	4	20.58	20.60	-3	7,068	-0.04%
2020/09/15	10	20.59	11	20.73	20.50	-1	7,356	-0.01%
2020/09/14	12	20.82	5	20.79	20.70	7	7,588	0.09%
2020/09/11	17	21.75	8	21.76	21.40	9	7,495	0.12%
2020/09/10	14	22.71	12	22.90	22.90	2	7,258	0.03%
2020/09/09	14	22.73	9	22.43	22.85	5	7,234	0.07%
2020/09/08	18	22.21	15	22.37	22.15	3	7,240	0.04%
2020/09/07	42	22.20	40	22.39	22.45	2	7,304	0.03%
2020/09/04	7	21.59	7	21.70	21.65	0	7,277	0.00%
2020/09/03	6	22.22	3	22.40	22.10	3	7,259	0.04%
2020/09/02	14	22.14	20	22.32	22.40	-6	7,250	-0.08%
2020/09/01	3	21.45	5	21.54	21.70	-2	7,186	-0.03%
2020/08/31	8	21.29	3	21.53	21.25	5	7,149	0.07%
2020/08/28	4	21.33	7	21.43	21.25	-3	7,154	-0.04%
2020/08/27	5	21.17	1	21.00	21.00	4	7,174	0.06%
2020/08/26	5	21.55	3	21.47	21.45	2	7,160	0.03%
2020/08/25	1	21.45	2	21.60	21.60	-1	7,170	-0.01%
2020/08/24	2	21.28	2	21.50	21.45	0	7,229	0.00%
2020/08/21	2	21.28	8	21.05	21.35	-6	7,316	-0.08%
2020/08/20	1	20.65	14.1	20.50	20.55	-13.1	7,288	-0.18%
2020/08/19	8	20.98	5	20.96	20.85	3	7,141	0.04%
2020/08/18	3	21.42	3	21.55	21.40	0	7,074	0.00%
2020/08/17	3	21.27	1	21.35	21.35	2	7,102	0.03%
2020/08/14	5	21.65	2	22.08	21.60	3	7,079	0.04%
2020/08/13	5	21.82	3	21.80	21.80	2	7,062	0.03%
2020/08/12	2	22.08	2	22.40	22.10	0	7,016	0.00%
2020/08/11	8	22.54	6	22.82	22.20	2	6,987	0.03%
2020/08/10	1	22.25	5	22.44	22.50	-4	6,916	-0.06%
2020/08/07	4	22.48	2	22.85	22.25	2	6,928	0.03%
2020/08/06	5	22.67	2	23.03	22.70	3	6,895	0.04%
2020/08/05	7	22.89	3	23.05	22.70	4	6,924	0.06%
2020/08/04	0	0.00	1	22.90	22.80	-1	6,921	-0.01%
2020/08/03	4	22.83	1	22.70	22.65	3	6,994	0.04%
2020/07/31	3	23.28	0	0.00	23.25	3	6,990	0.04%
2020/07/30	2	23.18	8	23.20	23.65	-6	7,009	-0.09%
2020/07/29	1	22.50	3	22.53	22.50	-2	7,039	-0.03%
2020/07/28	3	22.08	3	22.15	22.00	0	7,185	0.00%
2020/07/27	3	23.10	1	23.45	22.65	2	7,211	0.03%
2020/07/24	2	24.03	0	0.00	23.80	2	7,190	0.03%
2020/07/23	2	24.35	1	24.30	24.25	1	7,201	0.01%
2020/07/22	4	24.49	0	0.00	24.60	4	7,312	0.05%
2020/07/21	0	0.00	1	24.70	24.60	-1	7,340	-0.01%
2020/07/20	1	24.20	0	0.00	24.55	1	7,341	0.01%
2020/07/17	1	24.65	1	24.75	24.60	0	7,342	0.00%
2020/07/16	3	25.00	0	0.00	25.05	3	7,371	0.04%
2020/07/15	13	25.00	23	25.00	25.05	-10	7,408	-0.13%
2020/07/14	3	25.92	3	26.00	25.80	0	7,402	0.00%
2020/07/13	7	26.16	2	26.35	26.00	5	7,330	0.07%
2020/07/10	5	27.03	3	26.90	26.70	2	7,282	0.03%
2020/07/09	6	27.11	9	27.39	27.30	-3	7,226	-0.04%
2020/07/08	3	26.78	0	0.00	26.80	3	7,106	0.04%
2020/07/07	0	0.00	3	26.92	26.80	-3	7,175	-0.04%
2020/07/06	3	26.75	4	26.89	26.90	-1	7,267	-0.01%
2020/07/03	6	26.67	9	26.78	26.85	-3	7,334	-0.04%
2020/07/02	4	27.00	2	27.40	26.95	2	7,345	0.03%
2020/07/01	5	27.01	1	27.25	27.10	4	7,375	0.05%
2020/06/30	3	26.95	14	26.77	27.10	-11	7,451	-0.15%
2020/06/29	3	25.88	3	26.07	26.35	0	7,246	0.00%
2020/06/24	8	25.72	6	25.89	26.05	2	6,930	0.03%
2020/06/23	11	25.28	4	25.39	25.40	7	6,650	0.11%
2020/06/22	9	25.86	4	26.18	25.25	5	6,309	0.08%
2020/06/19	11	26.43	1	26.95	26.00	10	6,023	0.17%
2020/06/18	3	27.00	38	27.00	26.95	-35	5,733	-0.61%
2020/06/17	4	27.18	1	27.30	27.20	3	5,692	0.05%
2020/06/16	13	27.18	6	27.33	27.30	7	5,803	0.12%
2020/06/15	30	27.91	3	27.98	27.15	27	5,907	0.46%
2020/06/12	7	27.44	12	27.43	27.90	-5	5,817	-0.09%
2020/06/11	8	27.74	5	27.81	27.55	3	5,802	0.05%
2020/06/10	6	27.60	1	27.75	27.65	5	5,761	0.09%
2020/06/09	2	27.60	14	27.80	27.80	-12	5,891	-0.20%
2020/06/08	16	27.53	2	27.58	27.40	14	5,930	0.24%
2020/06/05	20	27.74	2	27.88	27.70	18	5,995	0.30%
2020/06/04	5	27.72	3	27.75	27.80	2	6,053	0.03%
2020/06/03	3	27.35	6	27.40	27.40	-3	6,053	-0.05%
2020/06/02	1	26.65	2	26.83	26.85	-1	6,039	-0.02%
2020/06/01	7	26.73	2	26.70	26.70	5	6,069	0.08%
2020/05/29	3	27.05	3	27.18	26.85	0	6,065	0.00%
2020/05/26	2	27.18	0	0.00	27.30	2	6,171	0.03%
2020/05/22	0	0.00	13	27.11	27.00	-13	6,212	-0.21%
2020/05/21	1	26.65	1	26.90	26.95	0	6,149	0.00%
2020/05/20	2	26.75	0	0.00	26.85	2	6,132	0.03%
2020/05/19	3	25.75	0	0.00	25.80	3	6,072	0.05%
2020/05/15	1	25.70	0	0.00	25.55	1	6,073	0.02%
2020/05/12	10	26.80	0	0.00	26.80	10	6,009	0.17%
2020/05/11	0	0.00	1	27.60	27.50	-1	5,945	-0.02%
2020/05/08	0	0.00	2	26.95	26.95	-2	5,899	-0.03%
2020/05/07	2	27.20	0	0.00	27.35	2	5,826	0.03%
2020/05/06	2	27.18	0	0.00	27.05	2	5,794	0.03%
2020/05/05	4	27.43	0	0.00	27.40	4	5,752	0.07%
2020/05/04	1	26.90	2	27.35	27.50	-1	5,677	-0.02%
2020/04/30	0	0.00	1	26.55	26.65	-1	5,504	-0.02%
2020/04/28	0	0.00	11	26.30	26.30	-11	5,407	-0.20%
2020/04/27	0	0.00	10	26.30	26.40	-10	5,454	-0.18%
2020/04/24	0	0.00	13	25.50	25.40	-13	5,347	-0.24%
2020/04/23	11	25.31	3	25.35	25.20	8	5,316	0.15%
2020/04/22	0	0.00	1	25.00	25.50	-1	5,315	-0.02%
2020/04/21	0	0.00	13	25.50	25.55	-13	5,316	-0.24%
2020/04/20	0	0.00	2	25.90	26.25	-2	5,288	-0.04%
2020/04/17	0	0.00	11	25.78	25.50	-11	5,337	-0.21%
2020/04/16	10	25.80	2	25.90	25.70	8	5,325	0.15%
2020/04/15	17	26.17	1.2	25.71	26.15	15.9	5,295	0.30%
2020/04/14	11	25.41	0	0.00	25.55	11	5,247	0.21%
2020/04/13	6	25.40	1	25.25	25.25	5	5,238	0.10%
2020/04/10	0	0.00	2	25.55	25.40	-2	5,271	-0.04%
2020/04/09	12	25.04	0	0.00	25.40	12	5,270	0.23%
2020/04/08	17	24.31	6	24.55	24.80	11	5,172	0.21%
2020/03/26	0	0.00	2	26.95	27.10	-2	5,517	-0.04%
2020/03/23	0	0.00	4	24.55	25.30	-4	5,947	-0.07%
2020/03/20	3	25.17	0	0.00	25.65	3	6,001	0.05%
2020/03/19	0	0.00	14	25.40	24.20	-14	5,993	-0.23%
2020/03/18	0	0.00	8	27.10	26.85	-8	6,004	-0.13%
2020/03/17	0	0.00	3	27.33	27.45	-3	5,971	-0.05%
2020/03/13	0	0.00	0.2	28.45	28.40	-0.2	5,943	0.00%
2020/03/12	0	0.00	4	29.93	30.00	-4	5,803	-0.07%
2020/03/11	1	30.55	0	0.00	30.35	1	5,777	0.02%
2020/03/06	1	29.90	0	0.00	30.00	1	5,825	0.02%
2020/03/05	1	30.65	0	0.00	30.75	1	5,798	0.02%
2020/03/02	0	0.00	2	30.98	31.40	-2	5,709	-0.04%
2020/02/27	5	31.63	2	31.58	30.90	3	5,635	0.05%
2020/02/26	2	31.65	1	31.85	31.65	1	5,528	0.02%
2020/02/25	0	0.00	3	30.90	31.30	-3	5,461	-0.05%
2020/02/24	0	0.00	2	31.20	31.20	-2	5,476	-0.04%
2020/02/21	0	0.00	2	31.15	31.40	-2	5,495	-0.04%
2020/02/20	0	0.00	0	30.90	30.95	0	5,467	0.00%
2020/02/19	2	31.05	0	0.00	31.10	2	5,482	0.04%
2020/02/18	0	0.00	4	31.21	30.90	-4	5,541	-0.07%
2020/02/17	0	0.00	1	30.50	30.60	-1	5,648	-0.02%
2020/02/12	0	0.00	0.1	29.85	29.85	-0.1	5,695	0.00%
2020/02/07	1	29.20	0	0.00	29.25	1	5,679	0.02%
2020/02/06	2	29.45	0	0.00	29.55	2	5,693	0.04%
2020/02/05	2	29.20	0	0.00	29.10	2	5,720	0.03%
2020/02/04	2	29.38	0	0.00	29.40	2	5,706	0.04%
2020/02/03	0	0.00	2	29.40	29.35	-2	5,708	-0.04%
2020/01/20	0	0.00	2	31.10	31.10	-2	5,774	-0.03%
2020/01/15	1	31.65	0	0.00	31.65	1	5,814	0.02%
2020/01/13	0	0.00	2	32.08	31.95	-2	5,823	-0.03%
2020/01/10	5	31.18	0	0.00	31.25	5	5,934	0.08%
2020/01/07	10	31.30	2	31.45	31.25	8	5,859	0.14%
2020/01/06	0	0.00	1	31.40	31.20	-1	5,879	-0.02%
2020/01/03	1	31.35	1	31.55	31.40	0	5,842	0.00%
2020/01/02	2	32.05	2	32.20	32.10	0	5,790	0.00%
2019/12/30	1	32.30	7	32.32	32.30	-6	5,817	-0.10%
2019/12/27	2	31.80	1	31.90	31.85	1	5,766	0.02%
2019/12/26	9	31.86	20	32.15	31.80	-11	5,815	-0.19%
2019/12/25	3	32.30	0	0.00	32.30	3	5,873	0.05%
2019/12/24	11	32.03	0	0.00	32.60	11	5,872	0.19%
2019/12/23	8	32.13	5	32.15	32.55	3	5,758	0.05%
2019/12/20	5	31.50	2	31.60	31.75	3	5,649	0.05%
2019/12/19	2	31.10	2	31.15	31.55	0	5,448	0.00%
2019/12/18	35	31.40	2	31.35	31.40	33	5,345	0.62%
2019/12/17	0	0.00	5	30.75	30.70	-5	5,184	-0.10%
2019/12/16	1	30.85	0	0.00	30.85	1	5,103	0.02%
2019/12/13	4	30.35	11	29.63	30.45	-7	4,980	-0.14%
2019/12/12	0	0.00	7	29.25	29.55	-7	4,829	-0.14%
2019/12/10	7	29.30	10	29.90	29.30	-3	4,850	-0.06%
2019/12/09	2	30.83	0	0.00	30.75	2	4,738	0.04%
2019/12/04	3	29.37	0	0.00	29.75	3	4,502	0.07%
2019/12/03	18	29.74	0	0.00	29.90	18	4,430	0.41%
2019/12/02	0	0.00	3	28.70	28.35	-3	4,264	-0.07%
2019/11/28	3	29.55	0	0.00	29.55	3	4,244	0.07%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/22	1	29.90	0	0.00	29.70	1	4,231	0.02%
2019/11/21	4	30.10	1	29.90	29.85	3	4,313	0.07%
2019/11/15	1	29.25	9	29.24	29.50	-8	4,528	-0.18%
2019/11/14	0	0.00	50	29.51	29.50	-50	4,530	-1.10%
2019/11/13	1	31.75	0	0.00	30.85	1	4,419	0.02%
2019/11/12	1	32.45	0	0.00	32.40	1	4,372	0.02%
2019/11/08	3	32.88	0	0.00	32.95	3	4,607	0.07%
2019/11/06	3	32.80	0	0.00	32.75	3	4,686	0.06%
2019/11/01	1	32.85	0	0.00	33.00	1	4,678	0.02%
2019/10/30	2	32.60	0	0.00	32.50	2	4,689	0.04%
2019/10/29	30	32.90	6	32.90	33.25	24	4,613	0.52%
2019/10/25	10	33.80	0	0.00	33.50	10	4,542	0.22%
2019/10/23	5	33.70	0	0.00	33.90	5	4,556	0.11%
2019/10/22	0	0.00	1	33.35	33.30	-1	4,585	-0.02%
2019/10/21	2	33.63	0	0.00	33.60	2	4,619	0.04%
2019/10/17	0	0.00	1	34.00	33.95	-1	4,541	-0.02%
2019/10/15	0	0.00	4	33.85	33.85	-4	4,557	-0.09%
2019/10/14	0	0.00	1	33.65	34.00	-1	4,540	-0.02%
2019/10/09	1	33.45	0	0.00	33.20	1	4,487	0.02%
2019/10/08	14	33.70	0	0.00	33.80	14	4,454	0.31%
2019/10/07	10	33.15	0	0.00	33.30	10	4,426	0.23%
2019/10/02	4	33.29	0	0.00	33.20	4	4,308	0.09%
2019/10/01	0	0.00	8	33.61	33.10	-8	4,232	-0.19%
2019/09/27	0	0.00	32	35.14	34.75	-32	4,071	-0.79%
2019/09/26	0	0.00	9	35.35	35.25	-9	3,985	-0.23%
2019/09/25	0	0.00	4	36.00	36.00	-4	3,866	-0.10%
2019/09/24	2	38.03	0	0.00	38.05	2	3,689	0.05%
2019/09/23	2	38.65	0	0.00	38.35	2	3,681	0.05%
2019/09/17	2	40.08	1	40.05	39.50	1	3,932	0.03%
2019/09/16	4	39.86	1	39.35	39.95	3	4,111	0.07%
2019/09/06	1	38.90	1	38.85	38.80	0	4,413	0.00%
2019/09/05	0	0.00	31	38.96	38.75	-31	4,448	-0.70%
2019/09/04	41	39.53	0	0.00	39.25	41	4,457	0.92%
2019/09/03	11	39.15	1	39.40	39.40	10	4,526	0.22%
2019/08/27	12	38.10	0	0.00	38.10	12	4,431	0.27%
2019/08/26	1	38.10	0	0.00	38.80	1	4,379	0.02%
2019/08/23	1	38.25	53	38.34	38.15	-52	4,287	-1.21%
2019/08/22	3	39.82	3	39.45	39.20	0	4,191	0.00%
2019/08/21	0	0.00	3	40.50	40.50	-3	4,089	-0.07%
2019/08/19	1	41.15	3	41.90	41.40	-2	4,031	-0.05%
2019/08/16	0	0.00	3	42.00	42.10	-3	4,141	-0.07%
2019/08/15	0	0.00	9	42.20	42.05	-9	4,154	-0.22%
2019/08/14	0	0.00	1	43.10	42.50	-1	4,120	-0.02%
2019/08/12	3	46.00	0	0.00	45.70	3	3,959	0.08%
2019/08/08	3	45.58	0	0.00	45.70	3	3,913	0.08%
2019/08/02	1	45.75	0	0.00	45.90	1	4,040	0.02%
2019/07/31	3	46.30	0	0.00	46.25	3	4,118	0.07%
2019/07/30	5	46.25	1	46.29	46.00	4	4,175	0.09%
2019/07/29	5	46.50	2	46.65	46.50	3	4,351	0.07%
2019/07/26	20	46.00	0	0.00	46.00	20	4,307	0.46%
2019/07/25	2	45.63	2	45.63	45.70	0	4,338	0.00%
2019/07/24	5	46.31	2	46.10	46.00	3	4,352	0.07%
2019/07/23	1	46.95	26	46.85	46.80	-25	4,290	-0.58%
2019/07/22	31	47.10	0	0.00	46.80	31	4,266	0.73%
2019/07/19	0	0.00	2	46.30	46.30	-2	4,152	-0.05%
2019/07/17	5	45.95	0	0.00	45.75	5	4,206	0.12%
2019/07/12	0	0.00	1	45.10	45.15	-1	4,357	-0.02%
2019/06/24	0	0.00	3	46.35	46.50	-3	5,417	-0.06%
2019/06/21	0	0.00	2	46.40	46.40	-2	5,328	-0.04%
2019/06/20	1	46.00	1	45.95	45.80	0	5,183	0.00%
2019/06/19	6	46.16	2	46.23	45.80	4	5,252	0.08%
2019/06/17	3	45.93	0	0.00	45.85	3	5,770	0.05%
2019/06/14	1	45.50	2	45.50	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	3	45.00	45.15	-3	5,961	-0.05%
2019/06/11	0	0.00	3	44.88	45.00	-3	6,142	-0.05%
2019/05/24	2	43.85	0	0.00	43.80	2	6,473	0.03%
2019/05/23	42	45.19	41	44.63	44.05	1	6,541	0.02%
2019/05/21	3	44.03	1	44.20	44.20	2	6,469	0.03%
2019/05/20	0	0.00	8	44.41	43.95	-8	6,497	-0.12%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/14	5	43.70	2	43.75	43.80	3	6,884	0.04%
2019/05/13	5	43.80	0	0.00	43.70	5	7,035	0.07%
2019/05/10	0	0.00	2	43.80	43.85	-2	7,139	-0.03%
2019/05/09	0	0.00	4	43.79	43.85	-4	7,167	-0.06%
2019/05/08	1	44.20	2	43.90	43.90	-1	7,191	-0.01%
2019/05/07	2	44.35	1	44.40	44.25	1	7,231	0.01%
2019/05/06	9	44.58	1	44.60	44.40	8	7,482	0.11%
2019/05/03	5	44.05	0	0.00	44.00	5	7,359	0.07%
2019/05/02	3	43.95	0	0.00	43.80	3	7,425	0.04%
2019/04/23	0	0.00	1	43.70	43.80	-1	7,892	-0.01%
2019/04/22	0	0.00	4	43.75	43.75	-4	7,954	-0.05%
2019/04/18	24	43.95	20	43.70	43.70	4	8,276	0.05%
2019/04/16	2	43.63	1	43.55	43.70	1	8,758	0.01%
2019/04/15	0	0.00	1	43.75	43.60	-1	8,982	-0.01%
2019/04/12	1	43.65	0	0.00	44.00	1	9,087	0.01%
2019/04/11	1	43.85	0	0.00	44.00	1	9,154	0.01%
2019/04/09	0	0.00	2	44.28	44.20	-2	9,093	-0.02%
2019/04/08	5	44.90	0	0.00	44.80	5	9,010	0.06%
2019/04/01	0	0.00	3	45.35	45.10	-3	9,445	-0.03%
2019/03/29	3	45.30	0	0.00	45.45	3	9,629	0.03%
2019/03/28	1	45.35	0	0.00	44.95	1	9,955	0.01%
2019/03/27	13	46.07	1	46.85	45.55	12	9,886	0.12%
2019/03/26	1	45.55	3	45.87	45.55	-2	9,681	-0.02%
2019/03/22	1	45.85	0	0.00	46.15	1	9,617	0.01%
2019/03/21	4	47.20	1	47.65	46.80	3	9,505	0.03%
2019/03/20	8	46.29	9	46.52	47.25	-1	9,335	-0.01%
2019/03/19	2	45.20	4	45.09	45.30	-2	8,875	-0.02%
2019/03/18	4	44.65	2	44.60	44.65	2	8,758	0.02%
2019/03/15	2	43.15	0	0.00	43.90	2	8,722	0.02%
2019/03/07	1	43.75	0	0.00	43.50	1	9,100	0.01%
2019/03/06	0	0.00	3	43.90	43.85	-3	9,303	-0.03%
2019/03/05	3	44.62	2	44.40	44.10	1	9,506	0.01%
2019/03/04	2	44.55	2	44.73	44.70	0	9,893	0.00%
2019/02/26	1	44.05	3	44.10	44.00	-2	10,566	-0.02%
2019/02/25	3	44.00	0	0.00	43.85	3	10,606	0.03%
2019/02/22	2	43.65	0	0.00	43.60	2	10,647	0.02%
2019/02/21	3	43.77	0	0.00	43.80	3	10,561	0.03%
2019/02/20	2	43.80	0	0.00	44.05	2	10,551	0.02%
2019/02/19	3	43.82	0	0.00	43.85	3	10,492	0.03%
2019/02/18	2	43.78	2	43.85	43.75	0	10,555	0.00%
2019/02/15	0	0.00	22	44.05	44.00	-22	10,721	-0.21%
2019/02/14	16	45.04	3	44.65	44.55	13	10,780	0.12%
2019/02/13	22	45.13	12	45.67	45.65	10	10,803	0.09%
2019/02/12	14	44.87	11	45.58	45.55	3	10,689	0.03%
2019/02/11	2	44.05	0	0.00	43.95	2	10,492	0.02%
2019/01/29	2	43.65	0	0.00	43.65	2	10,456	0.02%
2019/01/28	2	44.10	0	0.00	43.85	2	10,508	0.02%
2019/01/25	3	44.40	0	0.00	43.85	3	10,632	0.03%
2019/01/23	4	45.18	0	0.00	45.40	4	10,602	0.04%
2019/01/18	3	46.90	1	46.60	46.85	2	11,045	0.02%
2019/01/17	0	0.00	7	46.20	46.10	-7	11,343	-0.06%
2019/01/16	0	0.00	1	47.40	46.80	-1	11,832	-0.01%
2019/01/15	1	47.00	0.2	47.80	48.00	0.8	11,916	0.01%
2019/01/11	2	46.80	9	47.14	47.55	-7	12,817	-0.05%
2019/01/10	0	0.00	0.4	46.60	46.75	-0.4	13,226	0.00%
2019/01/09	6	46.80	0	0.00	47.20	6	13,256	0.05%
2019/01/08	1	46.10	8	46.29	46.80	-7	13,112	-0.05%
2019/01/07	3	44.47	4.2	44.89	45.00	-1.2	12,778	-0.01%
2019/01/04	2	44.00	3	43.83	43.80	-1	12,633	-0.01%
2019/01/02	0	0.00	2	42.15	42.40	-2	12,962	-0.02%
2018/12/27	1	42.10	0	0.00	42.05	1	13,354	0.01%
2018/12/24	4	42.10	0	0.00	42.00	4	14,374	0.03%
2018/12/22	10	44.10	1	44.20	43.35	9	14,453	0.06%
2018/12/21	4	42.78	4	43.56	42.85	0	14,682	0.00%
2018/12/12	1	42.20	0	0.00	42.20	1	17,083	0.01%
2018/12/11	2	42.00	0	0.00	42.05	2	17,110	0.01%
2018/12/06	2	41.40	0	0.00	42.00	2	17,399	0.01%
2018/12/05	1	42.30	0	0.00	42.35	1	17,502	0.01%
2018/11/30	0	0.00	2	43.85	42.70	-2	17,586	-0.01%
2018/11/29	0	0.00	5	43.48	42.85	-5	17,471	-0.03%
2018/11/28	26	41.26	26	41.94	42.00	0	17,670	0.00%
2018/11/27	10	40.89	9	41.25	42.05	1	17,497	0.01%
2018/11/26	4	41.84	0	0.00	43.00	4	17,106	0.02%
2018/11/22	0	0.00	1	42.70	42.80	-1	16,619	-0.01%
2018/11/21	2	43.68	1	43.45	43.55	1	16,659	0.01%
2018/11/20	1	44.40	0	0.00	44.40	1	16,773	0.01%
2018/11/19	1	44.85	0	0.00	44.90	1	16,999	0.01%
2018/11/15	0	0.00	0.7	44.85	44.85	-0.7	17,387	0.00%
2018/11/14	4	46.00	3	46.07	45.10	1	17,459	0.01%
2018/11/13	1	44.30	0	0.00	45.45	1	17,434	0.01%
2018/11/09	2	46.08	9	45.76	45.80	-7	17,949	-0.04%
2018/11/08	1	46.00	0	0.00	45.50	1	18,561	0.01%
2018/11/07	1	45.40	1	44.90	45.00	0	18,827	0.00%
2018/11/05	0	0.00	4	46.26	45.50	-4	19,218	-0.02%
2018/11/02	0	0.00	8	45.41	45.35	-8	19,466	-0.04%
2018/11/01	3	44.20	1.2	44.90	44.90	1.8	19,434	0.01%
2018/10/31	3	43.90	0	0.00	43.40	3	19,750	0.02%
2018/10/30	0	0.00	5	43.11	43.15	-5	19,967	-0.03%
2018/10/29	6	44.78	3	43.90	43.25	3	19,877	0.02%
2018/10/26	4	44.18	3	43.88	43.30	1	19,683	0.01%
2018/10/25	6	44.06	7	43.85	43.20	-1	19,475	-0.01%
2018/10/24	8	47.73	0	0.00	46.95	8	19,131	0.04%
2018/10/23	3	51.43	1	50.60	50.90	2	18,589	0.01%
2018/10/22	14	52.08	2	51.80	51.30	12	18,459	0.07%
2018/10/19	4.2	49.00	15	50.28	51.30	-10.8	18,041	-0.06%
2018/10/18	8	47.16	42	46.88	48.60	-34	17,362	-0.20%
2018/10/17	1	46.00	1	46.75	46.00	0	16,799	0.00%
2018/10/16	2	47.75	3	47.92	47.80	-1	16,704	-0.01%
2018/10/15	4	47.99	2	47.33	47.30	2	16,678	0.01%
2018/10/12	4	46.09	4	46.06	47.05	0	16,635	0.00%
2018/10/11	6	45.61	1	46.70	45.25	5	16,853	0.03%
2018/10/09	2	48.65	2	49.48	50.20	0	16,566	0.00%
2018/10/05	6	50.35	0	0.00	50.60	6	16,074	0.04%
2018/10/04	6	49.95	4.3	50.77	51.30	1.7	15,838	0.01%
2018/10/03	41.6	50.67	21	49.72	49.00	20.6	15,498	0.13%
2018/10/01	0	0.00	3	52.17	53.10	-3	14,804	-0.02%
2018/09/28	7	53.74	2	53.50	53.50	5	14,574	0.03%
2018/09/27	2	53.30	5.6	53.79	54.80	-3.6	14,303	-0.03%
2018/09/26	1	51.70	0	0.00	52.00	1	14,006	0.01%
2018/09/25	5	53.56	0	0.00	54.00	5	13,820	0.04%
2018/09/20	0	0.00	3	51.93	52.50	-3	13,152	-0.02%
2018/09/19	1	50.30	2	48.60	50.30	-1	12,459	-0.01%
2018/09/18	1	46.15	7	46.29	46.60	-6	11,924	-0.05%
2018/09/14	5	44.65	0	0.00	44.15	5	11,835	0.04%
2018/09/13	6	44.59	1	44.20	44.50	5	11,874	0.04%
2018/09/11	1	43.30	0	0.00	43.75	1	11,729	0.01%
2018/09/10	0	0.00	7	42.05	42.15	-7	11,960	-0.06%
2018/09/07	5	43.00	0	0.00	43.00	5	12,155	0.04%
2018/09/06	0	0.00	1	43.60	43.50	-1	12,518	-0.01%
2018/09/05	1	43.45	0	0.00	43.60	1	12,709	0.01%
2018/09/04	1	43.10	0	0.00	43.25	1	12,711	0.01%
2018/09/03	0	0.00	10	43.70	43.00	-10	12,843	-0.08%
2018/08/31	0	0.00	0	46.30	46.40	0	12,800	0.00%
2018/08/30	1	46.40	0	0.00	46.40	1	12,881	0.01%
2018/08/20	5	47.75	1	48.40	48.35	4	14,206	0.03%
2018/08/15	2	48.60	5.6	48.40	48.65	-3.6	13,820	-0.03%
2018/08/14	4	47.75	5	48.13	48.60	-1	13,596	-0.01%
2018/08/13	0	0.00	3	44.33	44.20	-3	12,965	-0.02%
2018/08/10	0	0.00	9	44.43	44.45	-9	12,769	-0.07%
2018/08/09	2	42.75	1	43.25	43.05	1	12,528	0.01%
2018/08/08	10	44.30	11	44.07	42.30	-1	12,499	-0.01%
2018/08/07	0	0.00	1	42.45	42.55	-1	12,519	-0.01%
2018/08/06	9	42.23	12	40.98	43.20	-3	12,948	-0.02%
2018/08/03	5	39.97	9	40.18	39.90	-4	12,645	-0.03%
2018/08/02	0	0.00	5	38.58	38.45	-5	12,563	-0.04%
2018/08/01	0	0.00	1	38.60	38.80	-1	12,662	-0.01%
2018/07/31	0	0.00	0.3	38.15	38.35	-0.3	12,712	0.00%
2018/07/26	1	38.50	2	38.53	38.60	-1	13,125	-0.01%
2018/07/23	1	36.35	2	36.85	36.60	-1	13,824	-0.01%
2018/07/17	0	0.00	2	37.75	38.75	-2	15,220	-0.01%
2018/07/16	2	36.90	0	0.00	37.25	2	15,097	0.01%
2018/07/13	3	36.80	0	0.00	36.70	3	15,513	0.02%
2018/07/09	0	0.00	1	36.80	36.95	-1	15,965	-0.01%
2018/07/06	1	36.10	0	0.00	36.05	1	16,078	0.01%
2018/07/04	0	0.00	1	36.95	37.10	-1	16,748	-0.01%
2018/07/02	0	0.00	1	36.40	36.40	-1	17,310	-0.01%
2018/06/29	3	36.17	1	36.45	36.25	2	17,751	0.01%
2018/06/27	3	36.87	1	37.10	37.10	2	18,199	0.01%
2018/06/26	5	36.59	0	0.00	36.65	5	18,140	0.03%
2018/06/25	2	36.73	1	37.70	36.50	1	18,113	0.01%
2018/06/22	1	37.70	0	0.00	37.60	1	18,084	0.01%
2018/06/21	0	0.00	1	39.00	38.80	-1	18,300	-0.01%
2018/06/20	8	39.42	10	39.03	38.60	-2	18,450	-0.01%
2018/06/19	7	40.57	2	40.75	39.75	5	18,457	0.03%
2018/06/15	6	39.80	6	40.05	40.00	0	18,233	0.00%
2018/06/14	7	39.58	2	39.73	38.20	5	17,948	0.03%
2018/06/12	2	37.30	0	0.00	37.65	2	17,398	0.01%
2018/06/11	6	36.96	15	37.16	36.85	-9	17,491	-0.05%
2018/06/08	10	38.47	10	38.77	37.95	0	17,661	0.00%
2018/06/07	6	38.07	0	0.00	37.85	6	17,384	0.03%
2018/06/06	0	0.00	0.4	37.95	38.00	-0.4	17,431	0.00%
2018/06/05	0	0.00	12	37.72	37.50	-12	17,499	-0.07%
2018/06/04	23	37.00	10	37.58	37.60	13	17,321	0.08%
2018/06/01	11	35.06	27	34.84	35.70	-16	16,652	-0.10%
2018/05/30	4	32.18	2	32.25	32.30	2	16,880	0.01%
2018/05/28	0	0.00	0.1	31.90	31.90	-0.1	18,877	0.00%
2018/05/25	1	32.15	4	32.21	32.10	-3	18,965	-0.02%
2018/05/24	8	32.86	16	32.53	32.60	-8	19,129	-0.04%
2018/05/23	11	32.65	10	32.55	32.55	1	19,353	0.01%
2018/05/22	8	33.68	9	32.84	32.60	-1	19,394	-0.01%
2018/05/21	15	33.87	6	33.53	33.50	9	19,442	0.05%
2018/05/18	7	34.22	11	34.06	33.60	-4	19,370	-0.02%
2018/05/17	7	34.04	7	33.91	33.85	0	19,265	0.00%
2018/05/16	10	34.01	10	33.86	33.80	0	19,165	0.00%
2018/05/15	8	34.01	10	34.20	34.00	-2	19,094	-0.01%
2018/05/14	22	34.52	18	33.60	33.35	4	18,926	0.02%
2018/05/11	4	34.21	5	34.15	34.80	-1	18,371	-0.01%
2018/05/10	10	33.98	11.1	34.28	34.10	-1.1	18,209	-0.01%
2018/05/09	3	33.47	6	33.88	33.90	-3	18,001	-0.02%
2018/05/08	1	33.05	2	33.45	33.50	-1	17,997	-0.01%
2018/05/07	1	33.00	0	0.00	33.25	1	17,972	0.01%
2018/05/03	0	0.00	2	32.80	32.75	-2	17,692	-0.01%
2018/05/02	4	33.90	7	33.66	33.80	-3	17,796	-0.02%
2018/04/30	7	33.53	9	33.98	34.00	-2	17,715	-0.01%
2018/04/25	1	31.90	2	31.93	32.40	-1	17,058	-0.01%
2018/04/24	34	32.92	3	31.65	31.35	31	16,798	0.18%
2018/04/23	17	34.67	5	34.75	34.75	12	16,371	0.07%
2018/04/20	4	32.90	5	33.05	32.70	-1	15,968	-0.01%
2018/04/19	0	0.00	7	33.17	33.20	-7	15,831	-0.04%
2018/04/16	2	30.90	40	30.77	30.40	-38	15,837	-0.24%
2018/04/13	3	31.55	6	31.55	31.35	-3	16,144	-0.02%
2018/04/12	1	31.85	0	0.00	31.75	1	16,733	0.01%
2018/04/10	4	31.63	6	32.05	31.60	-2	17,095	-0.01%
2018/04/09	16	30.92	12	31.71	32.50	4	16,695	0.02%
2018/04/03	0	0.00	1	30.95	30.45	-1	16,402	-0.01%
2018/03/31	6	29.33	5	30.14	29.70	1	15,958	0.01%
2018/03/30	2	28.95	0	0.00	29.00	2	15,797	0.01%
2018/03/27	1	28.15	1	27.40	28.30	0	15,603	0.00%
2018/03/26	0	0.00	4	27.60	26.80	-4	15,503	-0.03%
2018/03/23	2	28.25	0	0.00	28.25	2	15,275	0.01%
2018/03/21	2	29.10	2	28.50	28.50	0	14,990	0.00%
2018/03/20	2	28.78	3	28.55	28.60	-1	14,864	-0.01%
2018/03/15	6	29.93	5	29.38	29.40	1	14,478	0.01%
2018/03/14	0	0.00	32	28.83	29.75	-32	14,263	-0.22%
2018/03/13	0	0.00	2	28.40	28.45	-2	13,827	-0.01%
2018/03/12	1	27.90	1	27.70	28.80	0	13,710	0.00%
2018/03/07	31	28.95	41	27.90	27.95	-10	12,914	-0.08%
2018/03/06	3	28.95	2	28.75	28.80	1	12,618	0.01%
2018/03/05	11	29.55	12.3	30.53	29.40	-1.3	12,248	-0.01%
2018/03/02	33	28.18	22	27.74	28.80	11	11,497	0.10%
2018/03/01	22	27.64	15	26.97	27.70	7	10,438	0.07%
2018/02/27	2	25.18	10	25.20	25.20	-8	9,336	-0.09%
2018/02/26	0	0.00	5	25.69	25.35	-5	9,170	-0.05%
2018/02/23	2	25.43	1	25.90	25.00	1	8,916	0.01%
2018/02/22	11	24.60	3	24.65	24.50	8	8,601	0.09%
2018/02/21	4	24.41	9	24.15	24.50	-5	8,393	-0.06%
2018/02/12	6	22.33	0	0.00	22.30	6	8,095	0.07%
2018/02/09	0	0.00	1	21.65	21.95	-1	8,075	-0.01%
2018/02/08	0	0.00	1	22.20	22.50	-1	8,076	-0.01%
2018/02/02	2	23.75	5	23.70	23.55	-3	7,844	-0.04%
2018/02/01	1	23.85	11	23.85	23.75	-10	7,852	-0.13%
2018/01/31	0	0.00	34	24.30	24.40	-34	7,812	-0.44%
2018/01/30	3	23.95	0.9	23.65	23.65	2.1	7,702	0.03%
2018/01/29	42	24.40	0	0.00	24.35	42	7,678	0.55%
2018/01/26	5	24.20	0	0.00	24.20	5	7,752	0.06%
2018/01/25	1	24.70	1	24.55	24.60	0	8,332	0.00%
2018/01/24	0	0.00	0.2	23.90	24.00	-0.2	8,182	0.00%
2018/01/22	1	23.40	0	0.00	23.55	1	7,906	0.01%
2018/01/19	10	24.30	0	0.00	24.35	10	7,803	0.13%
2018/01/18	0	0.00	1	24.20	23.85	-1	7,725	-0.01%
2018/01/17	5	23.85	0	0.00	24.00	5	7,678	0.07%
2018/01/12	2	25.10	0	0.00	24.90	2	7,532	0.03%
2018/01/11	30	25.57	31	25.26	25.20	-1	7,472	-0.01%
2018/01/10	6	25.63	5	26.00	25.30	1	7,221	0.01%
2018/01/09	7	25.04	0	0.00	24.80	7	6,780	0.10%
2018/01/08	1.1	25.31	19.2	24.41	24.85	-18.1	6,332	-0.29%
2018/01/05	36	23.18	23	23.52	23.50	13	5,586	0.23%
2018/01/04	1	21.55	0	0.00	21.50	1	4,821	0.02%
2018/01/03	0	0.00	11	21.75	21.90	-11	4,714	-0.23%
2018/01/02	0	0.00	1	22.45	22.00	-1	4,589	-0.02%

〈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

兆豐-來福券商分點個股進出
兆豐-來福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

兆豐-來福 券商分點個股進出 兆豐-來福 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

兆豐-來福券商分點個股進出
兆豐-來福券商分點全部個股操作績效/獲利分析