大成鋼 (2027)-群益金鼎-北高雄券商分點個股進出

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
36.65
漲跌
▼0.50
漲幅
-1.35%
成交量
3,803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－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/08	1	36.90	0	0.00	37.15	1	6,657	0.02%
2024/05/03	6	37.28	10.8	37.39	37.30	-4.8	6,538	-0.07%
2024/05/02	0.4	37.10	8	36.93	37.60	-7.6	6,489	-0.12%
2024/04/30	6	36.93	0	0.00	36.80	6	6,401	0.09%
2024/04/26	0	0.00	3	36.63	36.65	-3	6,315	-0.05%
2024/04/25	0.2	36.78	1	36.75	36.65	-0.8	6,293	-0.01%
2024/04/24	13.1	37.13	0	0.00	37.10	13.1	6,260	0.21%
2024/04/22	1	38.05	14.2	37.65	37.60	-13.2	6,242	-0.21%
2024/04/19	2	37.80	17.3	37.62	37.70	-15.3	6,156	-0.25%
2024/04/18	25	38.04	3.1	37.90	37.80	21.9	5,910	0.37%
2024/04/16	9	36.84	30	36.87	36.70	-21	5,459	-0.38%
2024/04/12	0.1	36.50	0	0.00	36.50	0.1	5,281	0.00%
2024/04/11	0	0.00	1	36.70	36.65	-1	5,268	-0.02%
2024/04/10	2	37.28	1.1	37.05	37.00	0.9	5,292	0.02%
2024/04/09	0	37.50	4.2	37.60	37.50	-4.2	5,222	-0.08%
2024/04/08	0	0.00	5	36.60	36.60	-5	5,021	-0.10%
2024/04/03	2	36.55	1	36.25	36.10	1	5,001	0.02%
2024/04/02	4.1	36.40	0	0.00	36.10	4.1	4,885	0.08%
2024/04/01	28	36.48	0	0.00	36.40	28	4,908	0.57%
2024/03/29	2	36.50	14	36.43	36.50	-12	4,878	-0.25%
2024/03/28	0	0.00	0.1	37.05	37.10	-0.1	4,763	0.00%
2024/03/26	0.2	36.46	0	0.00	36.45	0.2	4,921	0.00%
2024/03/22	1	37.35	1.1	37.09	37.10	-0.1	5,369	0.00%
2024/03/21	1	36.90	1	37.10	37.15	0	5,672	0.00%
2024/03/20	0	0.00	5	36.75	36.40	-5	6,326	-0.08%
2024/03/19	0	0.00	7	36.47	36.30	-7	6,232	-0.11%
2024/03/18	8	35.88	0	0.00	35.90	8	6,169	0.13%
2024/03/15	0	0.00	0.5	35.95	36.30	-0.5	6,167	-0.01%
2024/03/14	0	0.00	7	36.31	36.30	-7	6,131	-0.11%
2024/03/13	1	35.55	1	35.45	35.70	0	6,124	0.00%
2024/03/08	3	35.57	1.3	35.71	35.45	1.7	6,111	0.03%
2024/03/07	1.1	35.80	0	0.00	35.85	1.1	6,149	0.02%
2024/03/05	0.1	35.95	0	0.00	36.00	0.1	6,241	0.00%
2024/03/04	6.1	35.97	1	35.90	35.85	5.1	6,250	0.08%
2024/03/01	0	0.00	0.2	36.05	36.05	-0.2	6,279	0.00%
2024/02/29	2.3	35.81	0	0.00	35.90	2.3	6,305	0.04%
2024/02/27	1.5	35.86	0	0.00	35.80	1.5	6,304	0.02%
2024/02/23	0	0.00	0.8	36.25	36.20	-0.8	6,355	-0.01%
2024/02/22	0.5	36.40	0	0.00	36.45	0.5	6,445	0.01%
2024/02/21	5.1	36.45	0	0.00	36.30	5.1	6,463	0.08%
2024/02/20	0.1	36.55	0	0.00	36.40	0.1	6,548	0.00%
2024/02/19	0.4	36.66	0	36.65	36.75	0.3	6,756	0.01%
2024/02/16	15.1	36.25	0	0.00	36.30	15.1	6,801	0.22%
2024/02/15	1.1	35.93	0	0.00	36.20	1.1	6,797	0.02%
2024/02/05	0.1	36.55	0	0.00	36.35	0.1	6,770	0.00%
2024/02/02	0.2	36.87	0	0.00	36.80	0.2	6,742	0.00%
2024/02/01	10	36.90	0	0.00	37.00	10	6,764	0.15%
2024/01/31	0.1	36.95	0	0.00	37.10	0.1	6,760	0.00%
2024/01/29	0.1	37.30	0	0.00	37.40	0.1	6,774	0.00%
2024/01/26	0.1	37.20	0	0.00	37.30	0.1	6,815	0.00%
2024/01/25	0.2	37.22	0	37.20	37.20	0.2	6,835	0.00%
2024/01/24	0	37.40	0	0.00	37.25	0	6,855	0.00%
2024/01/23	0.1	37.05	0	0.00	37.00	0.1	6,875	0.00%
2024/01/19	10.1	36.60	0	0.00	36.60	10.1	6,889	0.15%
2024/01/18	0.2	36.63	0	0.00	36.60	0.2	6,886	0.00%
2024/01/17	0	36.70	0	0.00	36.50	0	6,886	0.00%
2024/01/16	0.1	37.20	0	0.00	37.05	0.1	6,790	0.00%
2024/01/15	0.1	37.58	0	0.00	37.40	0.1	6,745	0.00%
2024/01/12	0.1	37.53	5	37.50	37.50	-4.9	6,772	-0.07%
2024/01/11	0.1	37.36	0	0.00	37.40	0.1	6,788	0.00%
2024/01/10	10.5	37.41	0	0.00	37.50	10.5	6,933	0.15%
2024/01/09	6.2	38.38	2	38.45	38.30	4.2	6,862	0.06%
2024/01/08	2.1	38.95	0.2	38.95	38.95	1.9	6,838	0.03%
2024/01/05	0.1	39.00	14	39.00	39.00	-13.9	6,857	-0.20%
2024/01/04	0	0.00	0	38.95	39.10	0	6,870	0.00%
2024/01/03	0.1	39.30	1	39.25	39.25	-1	6,890	-0.01%
2024/01/02	1.3	39.58	0	0.00	39.65	1.3	6,866	0.02%
2023/12/29	0.1	39.39	8	39.49	39.60	-7.9	6,809	-0.12%
2023/12/28	2.2	39.21	12	39.49	39.50	-9.9	6,803	-0.14%
2023/12/27	3.1	39.20	0	0.00	39.35	3.1	6,814	0.05%
2023/12/26	1	39.45	1	39.50	39.50	0	6,754	0.00%
2023/12/25	10	39.50	12	39.70	39.45	-2	6,760	-0.03%
2023/12/22	2	39.25	1	39.20	39.20	1	6,693	0.02%
2023/12/21	3	39.33	6	39.57	39.35	-3	6,577	-0.05%
2023/12/20	3.1	39.90	22	39.68	39.70	-18.9	6,433	-0.29%
2023/12/19	6.1	39.32	7	39.41	39.70	-0.9	6,198	-0.01%
2023/12/18	7.5	40.05	14	40.16	39.75	-6.5	5,956	-0.11%
2023/12/15	13	39.86	25.2	40.05	39.55	-12.2	5,561	-0.22%
2023/12/14	1	38.50	0	0.00	38.20	1	4,839	0.02%
2023/12/13	1.1	38.25	0	0.00	38.00	1.1	5,071	0.02%
2023/12/12	0.1	38.40	0	0.00	38.35	0.1	5,345	0.00%
2023/12/11	0	38.55	0	0.00	38.40	0	5,332	0.00%
2023/12/08	2.1	38.40	0	0.00	38.40	2.1	5,310	0.04%
2023/12/06	0	0.00	1.1	39.01	39.15	-1.1	5,176	-0.02%
2023/12/05	0	39.00	0	0.00	38.95	0	5,154	0.00%
2023/12/04	0	39.20	9	39.13	39.25	-9	5,231	-0.17%
2023/11/30	2	38.30	1.9	38.46	38.65	0.1	5,124	0.00%
2023/11/29	2	38.50	0	0.00	38.50	2	5,235	0.04%
2023/11/28	0	0.00	5	38.60	38.65	-5	5,256	-0.10%
2023/11/22	4	38.55	0	0.00	38.60	4	5,234	0.08%
2023/11/21	0	0.00	2.1	38.50	38.50	-2.1	5,185	-0.04%
2023/11/20	1	38.05	0	0.00	38.05	1	5,091	0.02%
2023/11/17	10	38.00	0.1	38.20	38.10	9.9	5,070	0.20%
2023/11/16	0	38.05	12.8	38.03	38.15	-12.8	5,020	-0.25%
2023/11/15	2	36.90	6	37.05	37.05	-4	4,845	-0.08%
2023/11/14	1.1	36.41	0	0.00	36.50	1.1	4,922	0.02%
2023/11/10	0	37.10	0	0.00	37.00	0	5,138	0.00%
2023/11/09	0	0.00	5.1	37.60	37.30	-5.1	5,274	-0.10%
2023/11/08	0	0.00	10	37.25	37.20	-10	5,457	-0.18%
2023/11/07	0	0.00	2	37.10	37.30	-2	5,589	-0.04%
2023/11/06	0	37.35	54.5	37.33	37.15	-54.5	5,629	-0.97%
2023/11/03	0	37.25	1.3	37.25	37.30	-1.2	5,708	-0.02%
2023/11/02	2	36.95	14.4	36.93	36.95	-12.4	5,721	-0.22%
2023/11/01	1	36.60	3	37.00	36.65	-2	5,768	-0.03%
2023/10/31	0	36.90	4	37.06	37.05	-4	5,851	-0.07%
2023/10/30	0	36.90	0	0.00	37.10	0	6,064	0.00%
2023/10/26	0	36.65	0	0.00	36.50	0	6,374	0.00%
2023/10/25	0	0.00	5	36.90	36.90	-5	7,181	-0.07%
2023/10/24	3.1	36.30	0	0.00	36.45	3.1	7,838	0.04%
2023/10/23	7	36.26	0	0.00	36.40	7	8,190	0.09%
2023/10/20	2	36.20	0	0.00	36.15	2	8,419	0.02%
2023/10/17	0.2	37.25	0	0.00	37.20	0.2	9,190	0.00%
2023/10/13	0	0.00	11	37.41	37.50	-11	9,418	-0.12%
2023/10/12	1	37.40	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0.2	37.30	14	37.16	37.35	-13.8	9,524	-0.15%
2023/10/06	0.3	36.60	0	0.00	36.75	0.3	9,518	0.00%
2023/10/05	1	36.60	0	0.00	36.65	1	9,569	0.01%
2023/10/04	11	36.38	1	36.25	36.45	10	9,591	0.10%
2023/10/03	0.1	36.45	5	36.25	36.15	-4.9	9,588	-0.05%
2023/10/02	2	36.75	0	0.00	36.65	2	9,602	0.02%
2023/09/27	0.1	37.00	15	36.95	36.95	-14.9	9,641	-0.15%
2023/09/26	0	0.00	18	37.68	37.45	-18	9,665	-0.19%
2023/09/25	0	0.00	1	38.05	38.00	-1	9,676	-0.01%
2023/09/22	0.1	37.80	2.4	37.95	38.15	-2.4	9,667	-0.02%
2023/09/21	2	38.35	0	0.00	37.95	2	9,652	0.02%
2023/09/20	2	38.50	2	38.35	38.40	0	9,623	0.00%
2023/09/19	18	38.45	11	38.28	38.40	7	9,625	0.07%
2023/09/18	5	38.77	10.1	38.69	38.70	-5.1	9,616	-0.05%
2023/09/15	10	37.24	2.2	37.30	38.50	7.9	9,394	0.08%
2023/09/14	10	36.55	11	36.75	36.75	-1	9,158	-0.01%
2023/09/13	3	36.32	0.2	36.35	36.40	2.8	9,235	0.03%
2023/09/12	0	36.05	1	36.25	36.20	-1	9,426	-0.01%
2023/09/11	1.4	36.05	0	0.00	36.05	1.4	9,635	0.01%
2023/09/08	2.1	35.63	0	0.00	36.10	2.1	9,678	0.02%
2023/09/07	5	35.88	0	0.00	35.75	5	9,781	0.05%
2023/09/06	10.3	36.61	9.4	36.94	36.45	0.9	9,722	0.01%
2023/09/05	0	37.30	2.1	37.10	37.25	-2.1	9,727	-0.02%
2023/09/04	4.1	36.58	2.1	36.81	37.20	2.1	9,828	0.02%
2023/09/01	0	36.75	0	0.00	36.50	0	9,728	0.00%
2023/08/31	4.8	36.54	1	36.60	36.30	3.8	9,783	0.04%
2023/08/30	1.1	35.82	0	0.00	36.25	1.1	10,015	0.01%
2023/08/29	11	35.60	0	0.00	35.75	11	10,067	0.11%
2023/08/28	0.1	35.98	2	35.90	35.90	-2	10,061	-0.02%
2023/08/25	3	36.08	0	0.00	35.90	3	10,129	0.03%
2023/08/23	30	36.07	30	36.10	35.95	0	10,120	0.00%
2023/08/22	2	35.88	0	0.00	35.90	2	10,143	0.02%
2023/08/21	14	36.64	0	0.00	36.30	14	10,124	0.14%
2023/08/18	1	36.95	0	0.00	37.00	1	10,110	0.01%
2023/08/17	2.1	36.15	0	0.00	36.45	2.1	10,050	0.02%
2023/08/16	3.4	35.94	1	36.30	36.30	2.4	10,040	0.02%
2023/08/15	5.6	37.13	1	37.10	37.00	4.6	9,926	0.05%
2023/08/14	3.3	37.84	4	38.15	37.75	-0.7	9,799	-0.01%
2023/08/11	1.3	39.19	8	39.23	39.45	-6.8	9,620	-0.07%
2023/08/10	0	0.00	2	39.55	39.80	-2	9,544	-0.02%
2023/08/09	7.1	40.13	0	0.00	40.05	7.1	9,515	0.07%
2023/08/08	0	0.00	10	40.20	40.40	-10	9,482	-0.11%
2023/08/07	2	40.10	1	40.30	40.50	1	9,485	0.01%
2023/08/04	6.1	39.94	7	40.10	40.45	-1	9,448	-0.01%
2023/08/02	6	40.45	6	40.53	40.15	0	9,483	0.00%
2023/08/01	3.4	39.42	0	0.00	39.40	3.4	9,383	0.04%
2023/07/31	2	39.30	1	39.35	39.50	1	9,346	0.01%
2023/07/28	25.7	39.99	2.1	39.86	39.95	23.7	9,096	0.26%
2023/07/27	13	49.43	29.1	49.52	49.90	-16.1	8,302	-0.19%
2023/07/26	1.4	48.96	2	49.00	48.90	-0.6	7,702	-0.01%
2023/07/25	0.1	49.00	5	49.00	48.95	-4.9	7,395	-0.07%
2023/07/24	5.2	48.39	0	0.00	48.80	5.2	7,187	0.07%
2023/07/21	4.1	49.35	23	48.98	48.70	-18.9	7,075	-0.27%
2023/07/20	2	49.13	12.6	49.36	49.45	-10.6	6,883	-0.15%
2023/07/19	0	0.00	0.1	47.80	47.80	-0.1	6,469	0.00%
2023/07/18	1.2	48.02	0.1	47.80	47.95	1.1	6,483	0.02%
2023/07/17	0	0.00	3	48.00	48.00	-3	6,400	-0.05%
2023/07/14	1	47.95	3	47.70	47.75	-2	6,419	-0.03%
2023/07/13	0	0.00	3	47.45	47.45	-3	6,444	-0.05%
2023/07/12	0.3	47.08	0	0.00	47.00	0.3	6,470	0.00%
2023/07/11	0	0.00	50	47.15	47.20	-50	6,483	-0.77%
2023/07/10	10	47.05	13	47.20	47.10	-3	6,561	-0.05%
2023/07/07	12	47.03	4	46.90	47.15	8	6,701	0.12%
2023/07/06	1.2	47.55	0	0.00	47.50	1.2	6,724	0.02%
2023/07/05	0.1	48.15	5	48.10	48.05	-4.9	6,681	-0.07%
2023/07/04	45	48.06	0	0.00	48.20	45	6,685	0.67%
2023/07/03	1.1	47.65	10	47.95	47.95	-8.9	6,792	-0.13%
2023/06/30	4	47.41	0.2	47.55	47.40	3.8	6,819	0.06%
2023/06/29	5	47.60	0	0.00	47.35	5	6,857	0.07%
2023/06/28	0	47.50	0	0.00	47.55	0	6,852	0.00%
2023/06/27	3	47.67	1.1	47.45	47.45	1.9	6,872	0.03%
2023/06/26	2	47.45	1	47.25	47.60	1	6,845	0.01%
2023/06/21	4.2	47.25	0	0.00	47.30	4.2	6,845	0.06%
2023/06/20	1.1	47.32	2	47.43	47.50	-0.9	6,847	-0.01%
2023/06/19	0.5	48.08	10	48.32	47.90	-9.5	6,836	-0.14%
2023/06/16	2	48.40	3.3	48.50	48.35	-1.3	6,840	-0.02%
2023/06/15	5	47.69	5.3	47.71	47.95	-0.3	6,728	0.00%
2023/06/14	4	47.05	0	0.00	47.00	4	6,682	0.06%
2023/06/13	13	46.41	4	46.45	46.40	9	6,970	0.13%
2023/06/12	1	47.10	7	46.85	46.95	-6	7,263	-0.08%
2023/06/09	4	47.00	5.2	46.81	47.40	-1.2	8,323	-0.01%
2023/06/08	0	0.00	0.1	47.55	47.25	-0.1	8,588	0.00%
2023/06/07	1	46.95	4.2	46.98	47.00	-3.2	8,554	-0.04%
2023/06/06	0	0.00	0.4	46.85	46.90	-0.4	8,634	0.00%
2023/06/05	21.4	47.04	1.3	46.97	46.90	20.1	8,690	0.23%
2023/06/02	0	0.00	5.3	45.72	45.70	-5.3	8,633	-0.06%
2023/06/01	5	45.20	0.1	45.45	45.45	4.9	8,797	0.06%
2023/05/31	0	0.00	21	45.26	45.10	-21	8,817	-0.24%
2023/05/26	22	45.00	2	45.03	44.95	20	8,870	0.23%
2023/05/25	0	0.00	1	45.25	45.20	-1	8,903	-0.01%
2023/05/24	0	0.00	0.2	45.60	45.60	-0.2	8,931	0.00%
2023/05/23	17	45.45	0.1	45.42	45.40	16.9	8,963	0.19%
2023/05/22	0	45.30	1.1	45.49	45.50	-1.1	8,960	-0.01%
2023/05/19	1	45.10	10.1	45.00	45.10	-9.1	9,005	-0.10%
2023/05/18	0	0.00	2	44.80	44.85	-2	8,996	-0.02%
2023/05/17	0	0.00	5	44.70	44.70	-5	9,283	-0.05%
2023/05/16	1	44.55	0	0.00	44.70	1	9,368	0.01%
2023/05/15	5	44.05	0	0.00	44.05	5	9,356	0.05%
2023/05/12	5	44.20	0	0.00	43.90	5	9,421	0.05%
2023/05/11	5	44.20	0	0.00	44.35	5	9,425	0.05%
2023/05/09	7	44.56	0	0.00	44.45	7	9,511	0.07%
2023/05/08	5	45.58	5.1	45.30	45.45	-0.1	9,438	0.00%
2023/05/05	4	45.00	0	0.00	45.00	4	9,411	0.04%
2023/05/04	1	44.70	1	44.70	44.70	0	9,540	0.00%
2023/05/03	2	44.50	0	44.70	44.55	2	9,806	0.02%
2023/05/02	5	44.76	5	44.67	44.85	0	9,999	0.00%
2023/04/28	13	44.37	3	44.25	44.45	10	10,123	0.10%
2023/04/27	10	43.58	2	43.80	43.85	8	10,157	0.08%
2023/04/26	4.1	43.03	0	0.00	43.25	4.1	10,176	0.04%
2023/04/25	5.7	43.74	0	0.00	43.40	5.7	10,141	0.06%
2023/04/24	3	44.20	0	0.00	44.05	3	10,117	0.03%
2023/04/21	2.2	44.45	0	0.00	44.20	2.2	10,201	0.02%
2023/04/19	0.2	45.15	0	0.00	45.05	0.2	10,215	0.00%
2023/04/18	2.3	45.51	0.2	45.40	45.35	2.1	10,145	0.02%
2023/04/17	0.2	45.65	2	45.70	45.70	-1.8	10,104	-0.02%
2023/04/14	3	45.35	0	0.00	45.35	3	10,046	0.03%
2023/04/13	0	0.00	3	45.75	45.45	-3	10,047	-0.03%
2023/04/12	3	45.30	5	45.60	45.30	-2	10,044	-0.02%
2023/04/11	6	44.84	0	0.00	44.80	6	9,940	0.06%
2023/04/10	1.2	44.97	3	44.95	44.90	-1.8	9,940	-0.02%
2023/04/06	3	45.02	0	0.00	44.85	3	10,057	0.03%
2023/03/29	0	0.00	2	45.48	45.40	-2	11,252	-0.02%
2023/03/28	0	0.00	5	45.64	45.35	-5	11,750	-0.04%
2023/03/27	0	0.00	6	45.63	45.50	-6	12,350	-0.05%
2023/03/24	9	45.17	0	0.00	45.15	9	12,834	0.07%
2023/03/23	0.3	45.40	0	0.00	45.25	0.3	13,167	0.00%
2023/03/22	0	0.00	6	45.49	45.50	-6	13,439	-0.04%
2023/03/21	5	45.56	28	45.61	45.30	-23	13,955	-0.16%
2023/03/20	5	45.35	0.1	45.25	45.20	4.9	14,144	0.03%
2023/03/17	10	45.19	87	45.12	45.45	-77	14,211	-0.54%
2023/03/16	27.1	44.55	26	45.05	44.50	1.1	14,219	0.01%
2023/03/15	55	46.34	43	46.69	45.80	12	14,140	0.08%
2023/03/14	383	46.93	258.2	47.08	46.55	124.9	14,124	0.88%	大買/大賣/鉅額交易
2023/03/13	4	44.90	10	44.96	45.35	-6	13,791	-0.04%
2023/03/10	0	0.00	3	44.42	44.40	-3	13,477	-0.02%
2023/03/08	2	45.15	6	44.95	45.10	-4	13,415	-0.03%
2023/03/07	0	0.00	15	44.92	45.00	-15	13,319	-0.11%
2023/03/06	0	0.00	7.2	44.33	44.50	-7.2	13,125	-0.05%
2023/03/03	0	0.00	1	43.35	43.60	-1	12,992	-0.01%
2023/03/02	11	43.12	0	0.00	43.40	11	13,007	0.08%
2023/03/01	5.4	43.11	2	43.10	43.10	3.4	13,041	0.03%
2023/02/24	1	43.45	0	0.00	43.50	1	13,046	0.01%
2023/02/23	0	0.00	1	43.60	43.60	-1	13,118	-0.01%
2023/02/22	2	43.13	0	0.00	43.20	2	13,291	0.02%
2023/02/21	10	43.35	0	0.00	43.45	10	13,412	0.07%
2023/02/20	0	0.00	1	43.40	43.50	-1	13,750	-0.01%
2023/02/17	6	42.72	0	0.00	42.80	6	14,206	0.04%
2023/02/16	0.2	43.15	0	0.00	43.10	0.2	14,818	0.00%
2023/02/15	4.1	43.04	0	0.00	42.90	4.1	14,935	0.03%
2023/02/14	1	43.95	0	0.00	43.95	1	14,645	0.01%
2023/02/13	1	44.00	0	44.15	44.15	1	14,664	0.01%
2023/02/09	2	44.50	1	44.45	44.40	1	14,925	0.01%
2023/02/08	0	0.00	1	44.30	44.20	-1	14,944	-0.01%
2023/02/07	22	43.90	47	44.17	44.35	-25	14,906	-0.17%
2023/02/06	6	43.82	68	43.86	43.95	-62	14,902	-0.42%
2023/02/03	1	44.30	0	0.00	44.20	1	14,902	0.01%
2023/02/02	6	44.57	0	0.00	44.95	6	14,847	0.04%
2023/02/01	117	45.24	27	44.78	44.90	90	14,751	0.61%	大買/
2023/01/31	7	44.59	88	44.60	44.80	-81	14,533	-0.56%
2023/01/30	94	44.15	163.1	44.02	44.30	-69.1	14,397	-0.48%	大賣/
2023/01/17	29	43.44	23	43.39	43.50	6	14,281	0.04%
2023/01/16	11	43.31	17	43.42	43.00	-6	14,298	-0.04%
2023/01/13	3	43.12	3	43.20	43.00	0	14,313	0.00%
2023/01/12	39	43.47	89	43.38	43.40	-50	14,410	-0.35%
2023/01/11	205	43.30	9.1	43.29	43.20	195.9	14,393	1.36%	大買/鉅額交易
2023/01/10	16	42.98	83	43.01	42.90	-67	14,346	-0.47%
2023/01/09	45	42.54	75	42.58	42.75	-30	14,339	-0.21%
2023/01/06	58.1	42.26	7	42.50	42.30	51.1	14,457	0.35%
2023/01/05	55	42.76	6	42.79	42.25	49	14,714	0.33%
2023/01/04	64	42.58	58	42.56	42.70	6	14,726	0.04%
2022/12/30	0	0.00	0.1	42.35	42.40	-0.1	14,786	0.00%
2022/12/29	0.1	41.40	1	41.30	41.35	-0.9	14,795	-0.01%
2022/12/28	1	41.75	1	42.35	41.65	0	14,922	0.00%
2022/12/27	1	42.20	1	42.10	42.25	0	15,021	0.00%
2022/12/26	5	42.34	5	42.10	42.10	0	15,103	0.00%
2022/12/22	8.1	42.93	5	43.78	44.00	3.1	15,033	0.02%
2022/12/21	12	42.61	3	42.78	43.00	9	14,606	0.06%
2022/12/20	2	41.05	1	41.40	41.50	1	14,020	0.01%
2022/12/19	1	41.85	0	0.00	42.00	1	13,648	0.01%
2022/12/16	4	44.45	0	0.00	43.55	4	13,086	0.03%
2022/12/15	2	45.00	5.1	44.96	44.75	-3.1	12,606	-0.02%
2022/12/14	1	43.15	16	44.04	44.20	-15	12,315	-0.12%
2022/12/13	35	44.02	56.3	44.10	43.60	-21.3	12,024	-0.18%
2022/12/12	7.2	42.13	0.1	42.50	42.45	7.1	11,484	0.06%
2022/12/09	3	43.20	6	43.32	43.15	-3	11,255	-0.03%
2022/12/08	2	43.13	2	42.90	43.20	0	11,166	0.00%
2022/12/07	6	43.35	2.1	43.00	43.10	3.9	11,063	0.04%
2022/12/06	18	43.21	39.2	43.03	42.80	-21.2	10,897	-0.19%
2022/12/05	8	43.25	23.2	42.74	43.30	-15.2	10,634	-0.14%
2022/12/02	3	40.65	0	0.00	40.50	3	9,993	0.03%
2022/12/01	2	40.53	8	40.83	40.50	-6	10,017	-0.06%
2022/11/30	3	40.20	0	0.00	40.25	3	9,943	0.03%
2022/11/29	3	39.75	1	39.75	40.15	2	9,927	0.02%
2022/11/28	2	39.68	0	0.00	39.55	2	9,958	0.02%
2022/11/25	0	0.00	5	40.50	40.00	-5	10,050	-0.05%
2022/11/24	4	40.03	1	39.85	40.05	3	10,023	0.03%
2022/11/23	1	40.00	0.1	40.00	39.85	0.9	10,015	0.01%
2022/11/22	4	39.85	0	0.00	39.80	4	10,063	0.04%
2022/11/21	0.1	39.85	1	39.75	40.15	-1	10,088	-0.01%
2022/11/18	0	0.00	2	40.58	39.90	-2	10,079	-0.02%
2022/11/17	0	0.00	3	40.88	41.10	-3	9,984	-0.03%
2022/11/16	38	41.14	47.1	41.54	40.85	-9.1	9,873	-0.09%
2022/11/15	93	41.39	78.3	41.58	41.30	14.7	9,570	0.15%
2022/11/14	36	39.67	51.2	40.20	40.80	-15.2	9,242	-0.16%
2022/11/11	16	39.68	26	39.74	39.25	-10	9,020	-0.11%
2022/11/09	0	0.00	8.2	39.89	39.60	-8.2	9,324	-0.09%
2022/11/08	0	0.00	0.1	39.45	39.45	-0.1	9,820	0.00%
2022/11/07	16	39.23	32.1	38.85	39.40	-16.1	10,501	-0.15%
2022/11/04	4	37.43	8	37.42	37.45	-4	10,317	-0.04%
2022/11/03	19.1	37.65	0	0.00	37.70	19.1	10,263	0.19%
2022/11/02	0	0.00	38	38.11	38.05	-38	10,278	-0.37%
2022/11/01	30	37.66	0	0.00	37.60	30	10,259	0.29%
2022/10/31	3	37.50	8	37.82	37.75	-5	10,240	-0.05%
2022/10/28	10.1	38.37	1	38.50	37.80	9.1	10,252	0.09%
2022/10/27	45	38.49	56	38.61	38.85	-11	10,283	-0.11%
2022/10/26	23.1	38.38	0	0.00	38.15	23.1	10,434	0.22%
2022/10/25	9.1	38.47	9	38.57	38.75	0.1	10,655	0.00%
2022/10/24	1	39.15	1.1	38.72	38.70	-0.1	10,661	0.00%
2022/10/21	8.1	38.41	9.1	38.68	38.45	-1	10,610	-0.01%
2022/10/20	9.1	37.52	28	37.71	38.65	-19	10,581	-0.18%
2022/10/19	29.1	38.55	14	38.83	38.15	15.1	10,544	0.14%
2022/10/18	0	0.00	3	38.70	38.90	-3	10,689	-0.03%
2022/10/17	1.1	38.38	7	38.09	39.10	-5.9	10,730	-0.05%
2022/10/14	8	39.04	25.1	38.86	39.10	-17.1	10,733	-0.16%
2022/10/13	46.2	38.19	14	38.48	37.20	32.2	10,777	0.30%
2022/10/12	0.1	38.50	5.6	38.61	39.00	-5.5	10,866	-0.05%
2022/10/11	3	38.55	1	38.90	38.45	2	10,944	0.02%
2022/10/07	0	0.00	1	39.10	39.20	-1	10,890	-0.01%
2022/10/05	1	39.55	7	39.84	39.20	-6	10,898	-0.06%
2022/10/04	1	38.45	3	39.05	39.30	-2	10,783	-0.02%
2022/10/03	2	37.55	1	38.10	38.10	1	10,661	0.01%
2022/09/30	5	35.17	4	36.99	37.80	1	10,679	0.01%
2022/09/29	4	35.90	8	35.99	35.90	-4	10,539	-0.04%
2022/09/28	6.2	35.37	0	0.00	35.25	6.2	10,558	0.06%
2022/09/27	0	36.85	0	0.00	37.10	0	10,453	0.00%
2022/09/26	1.8	37.22	0	0.00	37.20	1.8	10,454	0.02%
2022/09/23	3	39.25	2	39.08	39.00	1	10,523	0.01%
2022/09/22	5	38.35	0	0.00	39.00	5	10,588	0.05%
2022/09/21	4	39.26	8	39.52	38.85	-4	10,574	-0.04%
2022/09/16	0	39.20	0	0.00	39.00	0	10,671	0.00%
2022/09/15	0	0.00	2	39.60	39.60	-2	10,794	-0.02%
2022/09/14	2	39.55	0	0.00	39.55	2	10,933	0.02%
2022/09/13	0	0.00	7	39.93	40.00	-7	11,066	-0.06%
2022/09/12	0	0.00	10.2	39.75	39.85	-10.2	11,356	-0.09%
2022/09/08	11	38.63	1.1	39.05	39.10	9.9	11,407	0.09%
2022/09/07	0.2	37.90	0	0.00	37.50	0.2	11,508	0.00%
2022/09/06	1	38.00	2.2	37.66	37.80	-1.2	11,585	-0.01%
2022/09/05	10	38.05	3	37.60	37.85	7	11,855	0.06%
2022/09/02	20	38.28	0.1	38.30	38.05	19.9	12,013	0.17%
2022/09/01	15	38.68	2	38.70	38.65	13	11,982	0.11%
2022/08/31	0	39.45	3	39.55	39.55	-3	11,877	-0.03%
2022/08/30	0.1	39.65	8	39.39	39.70	-7.9	11,907	-0.07%
2022/08/26	0	0.00	0	40.55	40.45	0	11,929	0.00%
2022/08/25	4.1	40.50	5.1	40.30	40.35	-1	11,897	-0.01%
2022/08/24	5	40.63	0	0.00	40.15	5	11,867	0.04%
2022/08/23	0	0.00	3	39.82	39.85	-3	11,826	-0.03%
2022/08/22	0	0.00	1	40.30	40.15	-1	11,853	-0.01%
2022/08/19	2	40.60	3.1	40.67	40.65	-1.1	11,942	-0.01%
2022/08/18	12	40.18	21	40.65	40.65	-9	11,930	-0.08%
2022/08/17	12	40.03	1	39.65	39.55	11	11,527	0.10%
2022/08/16	2	39.30	5	39.22	39.20	-3	11,415	-0.03%
2022/08/15	39.1	39.60	24.1	39.91	39.90	15	11,331	0.13%
2022/08/12	24	38.08	34.1	38.39	39.15	-10.1	10,931	-0.09%
2022/08/11	0	0.00	3	35.68	35.70	-3	10,485	-0.03%
2022/08/10	0	0.00	30	35.18	35.20	-30	10,598	-0.28%
2022/08/05	0	0.00	18	34.71	34.90	-18	10,838	-0.17%
2022/08/04	2	34.08	0	0.00	34.35	2	11,011	0.02%
2022/08/03	3.1	34.49	2	34.30	34.50	1.1	11,353	0.01%
2022/08/02	15.2	35.27	2	35.45	35.10	13.2	11,533	0.11%
2022/08/01	38	36.22	27.2	36.39	36.20	10.8	11,541	0.09%
2022/07/29	2	34.80	0	0.00	34.90	2	11,473	0.02%
2022/07/28	0.1	35.10	10	34.95	34.90	-9.9	11,664	-0.08%
2022/07/27	2	35.25	18	34.93	35.40	-16	11,856	-0.13%
2022/07/25	13	35.93	3	36.22	36.00	10	12,154	0.08%
2022/07/22	9	34.99	7	34.93	34.90	2	12,173	0.02%
2022/07/21	3	34.82	1.1	35.01	35.05	1.9	12,496	0.02%
2022/07/20	12.2	34.75	4	34.68	34.85	8.2	13,085	0.06%
2022/07/19	2.1	36.32	4.2	36.02	36.05	-2.1	13,222	-0.02%
2022/07/15	0.1	34.05	4	33.95	33.95	-3.9	13,581	-0.03%
2022/07/14	6	34.13	0	0.00	34.35	6	14,020	0.04%
2022/07/13	2	34.50	15	34.17	33.80	-13	14,450	-0.09%
2022/07/12	0	0.00	2	34.05	33.80	-2	15,070	-0.01%
2022/07/11	1.1	35.08	0	0.00	34.75	1.1	16,432	0.01%
2022/07/08	3	35.10	3	35.15	35.20	0	17,518	0.00%
2022/07/07	1	33.90	0	0.00	34.15	1	17,960	0.01%
2022/07/05	0	33.55	0	0.00	34.30	0	18,742	0.00%
2022/07/04	0	33.15	0	0.00	33.40	0	19,064	0.00%
2022/07/01	1	34.04	7	33.21	33.10	-6	19,182	-0.03%
2022/06/30	1	33.80	10	34.00	33.85	-9	19,088	-0.05%
2022/06/29	1.1	35.36	16	35.30	35.25	-14.9	19,044	-0.08%
2022/06/28	21.2	35.40	1	35.20	35.55	20.2	19,123	0.11%
2022/06/27	6	35.73	6.1	36.13	36.25	-0.1	19,247	0.00%
2022/06/24	1.1	34.90	11	35.12	35.00	-9.9	19,434	-0.05%
2022/06/23	1	35.01	15	35.30	34.90	-14	19,826	-0.07%
2022/06/22	6	36.05	89	36.17	35.30	-83	19,939	-0.42%
2022/06/21	1	36.75	6.1	36.71	37.10	-5.1	20,052	-0.03%
2022/06/20	34.1	36.46	8	36.06	35.40	26.1	20,063	0.13%
2022/06/17	10.2	38.00	0	0.00	38.05	10.2	20,080	0.05%
2022/06/16	11.1	39.53	10.1	39.82	38.55	1	20,302	0.00%
2022/06/15	1	40.20	2	40.20	40.05	-1	20,177	0.00%
2022/06/14	6.2	40.07	2	39.98	40.10	4.2	20,186	0.02%
2022/06/13	5.3	41.75	8	41.73	41.55	-2.7	20,189	-0.01%
2022/06/10	1	43.05	9	43.00	43.05	-8	20,320	-0.04%
2022/06/09	4	43.54	2	43.48	43.50	2	20,501	0.01%
2022/06/08	7.2	43.94	1	43.75	43.65	6.2	20,746	0.03%
2022/06/07	7	43.51	2	43.50	43.60	5	21,127	0.02%
2022/06/06	14	43.01	1	43.35	43.50	13	21,937	0.06%
2022/06/02	1	43.05	10	43.25	43.05	-9	23,276	-0.04%
2022/06/01	13	43.45	0	0.00	43.50	13	24,187	0.05%
2022/05/31	2	43.50	0	0.00	43.40	2	24,685	0.01%
2022/05/30	12	43.93	1	43.95	43.95	11	25,052	0.04%
2022/05/27	10	42.90	0	0.00	43.30	10	25,972	0.04%
2022/05/26	1	43.50	2	43.55	43.10	-1	27,434	0.00%
2022/05/25	2	44.00	0	0.00	44.00	2	28,106	0.01%
2022/05/24	12	44.07	2	44.70	44.10	10	28,713	0.03%
2022/05/23	2	44.68	3	44.67	44.75	-1	29,280	0.00%
2022/05/20	2	43.95	19	43.94	44.00	-17	30,567	-0.06%
2022/05/19	7	42.45	0	0.00	42.80	7	32,307	0.02%
2022/05/18	1	44.15	2	44.30	44.35	-1	32,193	0.00%
2022/05/17	6	43.62	4	43.73	43.40	2	32,340	0.01%
2022/05/16	3	43.53	6	43.72	43.40	-3	32,550	-0.01%
2022/05/13	10	43.88	9	44.02	44.05	1	32,778	0.00%
2022/05/12	6	43.91	1	43.90	43.20	5	32,971	0.02%
2022/05/11	15	44.24	23	44.48	44.20	-8	33,247	-0.02%
2022/05/10	4	42.35	9.1	42.77	43.25	-5.1	33,356	-0.02%
2022/05/09	13.1	43.95	4	43.85	43.70	9.1	33,675	0.03%
2022/05/06	5	44.71	10	44.50	45.00	-5	33,997	-0.01%
2022/05/05	2	45.83	30	45.73	45.90	-28	34,340	-0.08%
2022/05/04	6.1	44.48	0	0.00	44.25	6.1	34,184	0.02%
2022/05/03	2	44.23	55	44.64	44.80	-53	34,135	-0.16%
2022/04/29	11.1	44.60	1.2	44.44	44.40	9.9	34,173	0.03%
2022/04/28	1	44.65	0	0.00	44.40	1	34,662	0.00%
2022/04/27	3.1	44.44	7	44.41	44.40	-3.9	34,657	-0.01%
2022/04/26	27	47.54	31	47.00	46.20	-4	34,331	-0.01%
2022/04/25	61.1	48.85	2	48.63	48.50	59.1	33,674	0.18%
2022/04/22	16	50.62	10	50.80	50.20	6	33,346	0.02%
2022/04/21	18	51.04	4	51.23	50.60	14	33,109	0.04%
2022/04/20	12	52.49	5	52.20	52.20	7	32,891	0.02%
2022/04/19	9	53.72	10	53.73	53.90	-1	32,581	0.00%
2022/04/18	23	53.79	5	54.86	53.00	18	32,184	0.06%
2022/04/15	110	55.56	50.3	55.70	55.00	59.7	31,634	0.19%	大買/
2022/04/14	15	53.98	156	54.20	54.00	-141	30,359	-0.46%	大賣/鉅額交易
2022/04/13	24	52.35	59.2	52.65	53.00	-35.2	29,278	-0.12%
2022/04/12	37	51.95	36	52.06	51.70	1	28,859	0.00%
2022/04/11	17	51.54	44.1	51.36	51.70	-27.1	28,640	-0.09%
2022/04/08	46	49.81	43.2	50.31	51.00	2.8	28,184	0.01%
2022/04/07	15	49.68	8	49.30	48.75	7	27,881	0.03%
2022/04/06	3	49.70	0	0.00	49.80	3	27,734	0.01%
2022/04/01	2	48.45	2	49.03	49.50	0	27,704	0.00%
2022/03/31	2	49.23	2.3	49.33	49.00	-0.3	27,783	0.00%
2022/03/30	6.1	48.80	7	48.89	49.35	-0.9	27,849	0.00%
2022/03/29	23.1	49.11	3	49.02	49.00	20.1	27,771	0.07%
2022/03/28	26.1	50.01	3	49.73	49.95	23.1	27,694	0.08%
2022/03/25	9	51.58	3	52.00	52.20	6	27,615	0.02%
2022/03/24	39	51.57	2	51.70	51.70	37	27,879	0.13%
2022/03/23	12	50.75	28.1	50.96	51.20	-16.1	28,176	-0.06%
2022/03/22	54.1	51.05	17.1	51.00	50.90	37	28,074	0.13%
2022/03/21	22	50.37	17.2	51.04	50.20	4.8	27,802	0.02%
2022/03/18	1	49.30	8	49.48	49.40	-7	27,719	-0.03%
2022/03/17	3	49.07	5.4	49.20	49.05	-2.4	28,002	-0.01%
2022/03/16	4	48.79	13	49.12	48.65	-9	28,087	-0.03%
2022/03/15	11.2	48.81	6	48.90	48.40	5.2	27,987	0.02%
2022/03/14	21.1	49.93	13.1	50.24	50.30	8	28,451	0.03%
2022/03/11	8.5	50.27	15	50.38	49.90	-6.5	28,866	-0.02%
2022/03/10	17	49.32	69.1	49.86	49.75	-52.1	28,819	-0.18%
2022/03/09	43	49.65	14	49.65	49.45	29	28,546	0.10%
2022/03/08	38.2	52.22	53	54.00	50.10	-14.8	27,909	-0.05%
2022/03/07	22	53.40	27	53.08	52.70	-5	26,610	-0.02%
2022/03/04	40.1	53.81	10	53.62	53.30	30.1	25,975	0.12%
2022/03/03	2	53.95	4	53.50	53.70	-2	25,921	-0.01%
2022/03/02	44	53.85	38	54.01	53.30	6	26,163	0.02%
2022/03/01	112	54.29	28.3	54.49	53.10	83.7	25,806	0.32%	大買/
2022/02/25	64	51.74	93.1	51.86	52.40	-29.1	25,171	-0.12%
2022/02/24	30.2	51.24	9	51.68	50.00	21.2	24,996	0.08%
2022/02/23	31	52.17	33.1	52.07	52.20	-2.1	24,477	-0.01%
2022/02/22	60.2	52.73	35	52.40	51.50	25.2	24,043	0.10%
2022/02/21	49	52.42	67	52.44	53.00	-18	22,923	-0.08%
2022/02/18	14	49.00	45	48.99	49.35	-31	21,290	-0.15%
2022/02/17	11	48.39	15	49.02	48.70	-4	21,620	-0.02%
2022/02/16	4	48.89	12	49.03	48.60	-8	21,735	-0.04%
2022/02/15	7	49.32	16	49.52	48.85	-9	22,306	-0.04%
2022/02/14	9	48.63	2.1	48.79	49.00	6.9	23,658	0.03%
2022/02/11	5.1	48.92	7.8	49.11	49.00	-2.7	23,657	-0.01%
2022/02/10	17	49.18	60	49.04	49.05	-43	24,768	-0.17%
2022/02/09	41	48.90	61.5	48.69	48.50	-20.5	26,164	-0.08%
2022/02/08	7	47.64	10.1	47.70	48.05	-3.1	25,747	-0.01%
2022/02/07	11	46.41	21.1	46.36	47.50	-10.1	25,531	-0.04%
2022/01/26	3	44.10	0.5	44.15	44.10	2.5	25,252	0.01%
2022/01/25	6	44.36	5	44.77	44.20	1	25,659	0.00%
2022/01/24	3	44.75	1	44.10	44.70	2	26,549	0.01%
2022/01/21	23	45.72	14	45.84	45.55	9	26,751	0.03%
2022/01/20	4.1	44.40	6	44.83	45.45	-2	26,341	-0.01%
2022/01/19	7	44.01	2	44.05	43.70	5	26,647	0.02%
2022/01/18	0	0.00	2	44.50	44.35	-2	26,715	-0.01%
2022/01/17	6	44.03	4	44.23	44.20	2	26,777	0.01%
2022/01/14	3	44.40	0	0.00	44.25	3	27,100	0.01%
2022/01/13	36	45.34	23	45.16	45.15	13	27,489	0.05%
2022/01/12	5	44.47	9	44.78	44.55	-4	27,455	-0.01%
2022/01/11	1	44.05	2	44.33	44.10	-1	27,513	0.00%
2022/01/10	2.1	44.02	2	44.05	44.05	0.1	27,959	0.00%
2022/01/07	3	44.77	2	44.85	44.60	1	28,085	0.00%
2022/01/06	1	45.15	3	45.10	45.20	-2	28,276	-0.01%
2022/01/05	2	45.50	0	0.00	45.05	2	28,627	0.01%
2022/01/04	10.3	45.34	4	45.25	45.30	6.3	28,811	0.02%
2022/01/03	4	45.81	0	0.00	45.80	4	28,948	0.01%
2021/12/30	1	46.20	2	46.25	46.25	-1	29,092	0.00%
2021/12/29	1	46.40	0	0.00	46.35	1	29,190	0.00%
2021/12/28	3	46.35	0	0.00	46.35	3	29,352	0.01%
2021/12/27	4.2	46.27	26	46.25	46.15	-21.9	29,712	-0.07%
2021/12/24	6.1	47.13	0	0.00	46.80	6.1	29,868	0.02%
2021/12/23	2.1	47.38	0	0.00	47.35	2.1	29,994	0.01%
2021/12/22	10	47.45	2	47.60	47.45	8	30,262	0.03%
2021/12/21	13.1	47.57	3	47.67	47.90	10.1	30,252	0.03%
2021/12/20	7	48.66	25	48.65	48.75	-18	30,013	-0.06%
2021/12/17	6	48.13	29	48.09	47.65	-23	29,641	-0.08%
2021/12/16	2	46.83	2	47.15	47.10	0	29,247	0.00%
2021/12/15	17	47.09	16	47.14	47.00	1	29,461	0.00%
2021/12/14	10	47.27	3	47.45	46.70	7	29,633	0.02%
2021/12/13	5	48.12	38	48.11	47.90	-33	29,623	-0.11%
2021/12/10	9	47.44	3.5	47.21	47.00	5.5	29,509	0.02%
2021/12/09	13	47.87	1	47.30	47.30	12	29,827	0.04%
2021/12/08	40	48.35	30.5	48.01	47.60	9.5	30,311	0.03%
2021/12/07	6	47.29	13.3	47.54	47.95	-7.3	29,991	-0.02%
2021/12/06	25.5	46.35	21	46.28	46.20	4.5	29,525	0.02%
2021/12/03	16.3	46.69	20	46.42	46.20	-3.7	29,605	-0.01%
2021/12/02	22	46.30	18	46.18	46.30	4	29,860	0.01%
2021/12/01	0.1	46.40	4	46.11	46.20	-3.9	29,959	-0.01%
2021/11/30	29	46.45	12	46.20	46.05	17	30,063	0.06%
2021/11/29	16	46.17	13.1	46.22	46.20	2.9	30,010	0.01%
2021/11/26	46	47.76	32.2	47.80	47.75	13.8	30,027	0.05%
2021/11/25	65	47.65	83	47.80	47.65	-18	29,704	-0.06%
2021/11/24	68	47.24	88	47.42	47.05	-20	29,565	-0.07%
2021/11/23	31	45.48	33.6	45.78	45.65	-2.6	29,073	-0.01%
2021/11/22	31	44.18	6	44.33	44.65	25	29,884	0.08%
2021/11/19	8.2	43.83	9	44.40	43.70	-0.8	30,030	0.00%
2021/11/18	13.4	44.73	10	45.04	44.55	3.4	30,294	0.01%
2021/11/17	20	45.47	17	45.25	45.05	3	30,370	0.01%
2021/11/16	33.3	46.35	19	46.31	45.45	14.3	30,546	0.05%
2021/11/15	24	47.54	17	47.06	46.75	7	30,484	0.02%
2021/11/12	21.1	48.79	8.3	49.06	48.30	12.8	31,117	0.04%
2021/11/11	130.2	49.63	126.2	49.85	49.40	4	31,100	0.01%	大買/大賣/
2021/11/10	35	46.66	21.1	46.76	46.75	13.9	30,032	0.05%
2021/11/09	51.1	47.24	39.2	47.31	46.90	11.9	30,377	0.04%
2021/11/08	54	45.61	72	45.88	46.35	-18	29,604	-0.06%
2021/11/05	1	42.00	2	42.53	42.15	-1	28,942	0.00%
2021/11/04	4	41.83	10	42.18	42.55	-6	29,010	-0.02%
2021/11/03	6	40.98	2.1	41.55	41.75	4	29,328	0.01%
2021/11/02	26.6	40.76	23	40.70	40.30	3.6	29,348	0.01%
2021/11/01	19	41.62	26.9	42.46	41.10	-7.9	29,188	-0.03%
2021/10/29	2	44.62	2.1	44.07	44.15	-0.1	28,525	0.00%
2021/10/28	2	45.10	2	45.00	44.95	0	28,490	0.00%
2021/10/27	1.5	45.03	24	45.02	45.10	-22.5	28,676	-0.08%
2021/10/26	2	45.70	4	45.53	45.15	-2	28,861	-0.01%
2021/10/25	0.1	45.30	2	45.48	45.15	-1.9	29,402	-0.01%
2021/10/22	4	45.66	2.2	45.06	45.05	1.8	30,261	0.01%
2021/10/21	13	45.65	19	46.34	46.30	-6	30,821	-0.02%
2021/10/20	0	0.00	5	44.55	44.55	-5	31,203	-0.02%
2021/10/19	2	44.50	6	44.50	44.50	-4	31,961	-0.01%
2021/10/18	6.5	46.03	2	46.10	45.00	4.5	33,279	0.01%
2021/10/15	5	45.02	0	0.00	44.90	5	34,479	0.01%
2021/10/14	1	44.80	7	44.70	44.75	-6	35,965	-0.02%
2021/10/13	0.2	44.60	8	44.80	44.60	-7.8	38,464	-0.02%
2021/10/12	0	0.00	368	44.61	44.60	-368	39,356	-0.94%	大賣/鉅額交易
2021/10/08	15.2	44.63	16	44.52	44.55	-0.8	40,508	0.00%
2021/10/07	13	44.47	23	44.51	44.65	-10	41,538	-0.02%
2021/10/06	0	0.00	2	44.30	44.45	-2	43,305	0.00%
2021/10/05	0.6	44.66	2	44.30	44.90	-1.4	45,729	0.00%
2021/10/04	1	44.20	9	44.72	44.20	-8	46,599	-0.02%
2021/10/01	0.1	45.05	1	45.00	45.10	-0.9	47,959	0.00%
2021/09/30	14	45.62	14	45.85	45.85	0	49,915	0.00%
2021/09/29	7	45.07	0	0.00	45.00	7	51,403	0.01%
2021/09/28	3.1	45.22	2	45.00	45.00	1.1	53,570	0.00%
2021/09/27	11.1	45.68	3	45.37	45.30	8.1	57,480	0.01%
2021/09/24	15	46.08	3	45.80	45.70	12	62,167	0.02%
2021/09/23	1	45.60	0	0.00	45.80	1	69,601	0.00%
2021/09/22	10.2	45.79	2	45.65	45.75	8.2	76,836	0.01%
2021/09/17	4.5	47.96	9	48.06	47.75	-4.5	80,788	-0.01%
2021/09/16	15.5	48.75	13	48.67	48.40	2.5	82,968	0.00%
2021/09/15	8.7	48.51	13	48.58	48.75	-4.3	83,489	-0.01%
2021/09/14	49	49.08	1	49.50	49.30	48	84,968	0.06%
2021/09/13	10	50.05	152.5	49.59	50.50	-142.5	86,300	-0.17%	大賣/鉅額交易
2021/09/10	7.1	48.88	24	49.06	48.75	-17	86,105	-0.02%
2021/09/09	3.3	47.70	12	47.78	47.90	-8.7	86,148	-0.01%
2021/09/08	17.2	47.47	2	47.05	47.05	15.2	86,592	0.02%
2021/09/07	42	48.80	24.1	49.29	48.35	17.9	86,871	0.02%
2021/09/06	11	49.19	26	49.69	49.20	-15	86,924	-0.02%
2021/09/03	25.1	49.07	26	49.77	48.85	-0.9	87,286	0.00%
2021/09/02	4.2	48.98	14.3	49.35	48.60	-10.1	87,905	-0.01%
2021/09/01	25	50.71	3	50.70	50.20	22	88,583	0.02%
2021/08/31	0.1	50.60	12	50.53	50.60	-11.9	88,670	-0.01%
2021/08/30	1	51.19	2	51.00	49.95	-1	89,428	0.00%
2021/08/27	19	49.69	20	49.36	50.20	-1	90,186	0.00%
2021/08/26	27	51.02	21	51.11	49.00	6	90,929	0.01%
2021/08/25	13	47.75	4	48.04	48.10	9	92,275	0.01%
2021/08/24	11	47.30	9	47.92	48.35	2	93,545	0.00%
2021/08/23	2	48.20	1.1	47.73	47.70	0.9	96,102	0.00%
2021/08/20	2	46.20	3	46.90	46.00	-1	97,374	0.00%
2021/08/19	18	46.96	4	47.88	46.55	14	98,081	0.01%
2021/08/18	19.8	47.00	11	46.59	48.55	8.8	98,353	0.01%
2021/08/17	21.2	49.62	13	49.95	47.00	8.2	97,910	0.01%
2021/08/16	23.1	51.70	20	52.44	50.40	3.1	97,863	0.00%
2021/08/13	31.2	52.59	24.2	52.74	52.30	7	98,613	0.01%
2021/08/12	8.2	52.24	24.4	52.93	53.50	-16.2	99,398	-0.02%
2021/08/11	29	52.31	30.1	51.95	50.90	-1.1	100,420	0.00%
2021/08/10	0	0.00	5	51.50	50.90	-5	99,818	-0.01%
2021/08/09	21.1	51.71	8	52.20	51.50	13.1	101,040	0.01%
2021/08/06	3	51.50	1	51.00	51.00	2	102,182	0.00%
2021/08/05	9.5	51.34	20	51.25	50.90	-10.5	103,966	-0.01%
2021/08/04	13.1	52.56	7	53.00	52.20	6.1	105,230	0.01%
2021/08/03	27.1	53.22	14	53.39	53.50	13.1	108,385	0.01%
2021/08/02	2	53.15	10	53.71	54.10	-8	110,971	-0.01%
2021/07/30	5.1	53.28	14	53.55	52.00	-8.9	111,955	-0.01%
2021/07/29	22	52.48	14	52.46	53.60	8	113,192	0.01%
2021/07/28	61.1	51.92	48	52.45	51.30	13.1	114,079	0.01%
2021/07/27	19	52.19	10	52.54	51.60	9	115,128	0.01%
2021/07/26	19.1	53.20	4.3	53.28	52.80	14.8	116,132	0.01%
2021/07/23	23	54.84	34	54.99	55.20	-11	116,839	-0.01%
2021/07/22	47	55.52	35.1	54.91	53.60	11.9	116,605	0.01%
2021/07/21	46.3	59.10	84.1	59.16	56.50	-37.8	116,067	-0.03%
2021/07/20	62.6	59.71	35	58.57	58.40	27.6	115,458	0.02%
2021/07/19	73.3	60.63	81	60.58	60.00	-7.7	115,103	-0.01%
2021/07/16	22.2	58.72	24	58.38	58.30	-1.8	115,684	0.00%
2021/07/15	18	56.88	62	57.45	58.50	-44	116,177	-0.04%
2021/07/14	26	54.36	38.3	54.65	54.40	-12.3	116,278	-0.01%
2021/07/13	78.6	57.76	24	57.89	56.30	54.5	116,504	0.05%
2021/07/12	120	60.02	95.1	59.73	59.60	24.9	116,141	0.02%	大買/
2021/07/09	49	57.73	12	57.36	56.90	37	114,318	0.03%
2021/07/08	31	57.66	33	58.52	58.00	-2	115,233	0.00%
2021/07/07	78.1	58.61	93.1	58.34	57.10	-15	114,284	-0.01%
2021/07/06	18	60.02	35.1	60.11	59.50	-17.1	113,346	-0.02%
2021/07/05	71.1	61.12	72	61.69	60.50	-0.9	112,774	0.00%
2021/07/02	149.2	61.66	136.1	61.43	59.90	13.2	112,517	0.01%	大買/大賣/
2021/07/01	217.1	60.36	208	60.16	60.30	9.1	110,796	0.01%	大買/大賣/
2021/06/30	390.2	61.05	310.1	60.91	59.50	80.1	106,551	0.08%	大買/大賣/
2021/06/29	282.5	56.47	226.8	56.88	57.90	55.8	99,335	0.06%	大買/大賣/
2021/06/28	109.5	51.00	223.5	51.47	52.70	-114	92,252	-0.12%	大買/大賣/鉅額交易
2021/06/25	84.1	48.59	73	48.57	47.95	11.1	88,275	0.01%
2021/06/24	24	46.88	58	46.89	46.50	-34	86,098	-0.04%
2021/06/23	86	46.78	24	47.14	45.80	62	85,332	0.07%
2021/06/22	62	47.03	164.1	47.46	48.00	-102.1	83,604	-0.12%	大賣/鉅額交易
2021/06/21	50	44.06	48	43.97	43.80	2	81,795	0.00%
2021/06/18	6.5	45.77	8	45.84	45.50	-1.5	81,400	0.00%
2021/06/17	14.4	45.96	17	46.61	45.95	-2.6	80,959	0.00%
2021/06/16	38.1	47.01	6	47.27	45.75	32.1	80,404	0.04%
2021/06/15	28	46.12	42	46.94	47.05	-14	79,901	-0.02%
2021/06/11	31.2	46.38	7	46.52	45.95	24.2	79,516	0.03%
2021/06/10	40	45.10	33	45.36	46.55	7	79,163	0.01%
2021/06/09	20	46.37	17	46.23	45.75	3	78,380	0.00%
2021/06/08	38	48.42	58	48.01	47.80	-20	77,628	-0.03%
2021/06/07	65	47.40	32	47.50	47.60	33	77,228	0.04%
2021/06/04	33.6	49.17	35	49.16	48.60	-1.5	76,205	0.00%
2021/06/03	45	49.44	49	49.14	48.80	-4	75,253	-0.01%
2021/06/02	71	49.40	74.5	49.65	49.05	-3.5	74,534	0.00%
2021/06/01	47	46.88	74	46.83	47.90	-27	72,757	-0.04%
2021/05/31	144.5	47.44	61	47.87	46.00	83.5	72,920	0.11%	大買/
2021/05/28	5	44.33	31	44.27	44.95	-26	70,381	-0.04%
2021/05/27	38	41.43	20	41.57	40.90	18	69,091	0.03%
2021/05/26	8	40.18	4	39.73	40.70	4	68,443	0.01%
2021/05/25	16	40.04	0	0.00	39.75	16	67,979	0.02%
2021/05/24	15	40.67	19	40.03	40.20	-4	67,863	-0.01%
2021/05/21	25.5	39.87	13	39.73	40.30	12.5	67,958	0.02%
2021/05/20	12.2	40.27	39	39.67	39.50	-26.8	66,983	-0.04%
2021/05/19	54	40.48	59	41.10	41.50	-5	65,721	-0.01%
2021/05/18	2	36.88	3	37.12	37.75	-1	64,142	0.00%
2021/05/17	28	34.13	42	34.75	34.35	-14	63,937	-0.02%
2021/05/14	51.2	38.57	30	38.67	37.40	21.2	62,629	0.03%
2021/05/13	709.2	39.46	692	40.00	39.35	17.2	60,892	0.03%	大買/大賣/
2021/05/12	21.7	45.11	12.1	45.48	43.70	9.6	58,931	0.02%
2021/05/11	122.4	52.50	78	52.47	48.55	44.4	57,459	0.08%	大買/
2021/05/10	80	52.23	126.1	52.29	53.00	-46.1	54,145	-0.09%	大賣/
2021/05/07	33	49.14	35	48.56	49.40	-2	51,262	0.00%
2021/05/06	39.3	48.70	36.5	48.62	49.45	2.8	49,859	0.01%
2021/05/05	39	46.62	54	46.14	45.95	-15	48,126	-0.03%
2021/05/04	145.3	44.49	160	45.66	43.70	-14.7	46,697	-0.03%	大買/大賣/
2021/05/03	302	50.01	288	50.22	48.45	14	45,015	0.03%	大買/大賣/
2021/04/29	275	49.00	325	48.96	48.00	-50	43,382	-0.12%	大買/大賣/
2021/04/28	44.2	46.92	41	46.74	46.45	3.2	41,922	0.01%
2021/04/27	75	48.31	42	48.43	47.85	33	41,642	0.08%
2021/04/26	87	47.19	109	47.95	48.70	-22	40,781	-0.05%	大賣/
2021/04/23	56.2	46.16	12	46.45	45.70	44.2	39,893	0.11%
2021/04/22	129	50.62	117	52.05	48.30	12	38,942	0.03%	大買/大賣/
2021/04/21	299	47.44	294	47.92	48.00	5	35,741	0.01%	大買/大賣/
2021/04/20	124	45.58	85	44.96	46.50	39	34,540	0.11%	大買/
2021/04/19	48	45.14	52	45.51	46.05	-4	33,267	-0.01%
2021/04/16	46	41.53	50	41.65	41.90	-4	31,918	-0.01%
2021/04/15	17	40.64	16	40.38	40.15	1	30,497	0.00%
2021/04/14	68	40.22	53	40.51	39.95	15	30,141	0.05%
2021/04/13	23	39.87	10.2	40.08	39.55	12.8	28,521	0.04%
2021/04/12	39	40.66	33	40.47	40.80	6	28,017	0.02%
2021/04/09	27	39.06	30	39.18	38.50	-3	26,927	-0.01%
2021/04/08	55.1	39.60	49	39.39	39.35	6.1	26,031	0.02%
2021/04/07	40	36.80	34.5	36.92	37.85	5.5	24,214	0.02%
2021/04/06	1	34.45	21	34.45	34.45	-20	22,297	-0.09%
2021/04/01	15	31.46	1	31.50	31.35	14	22,073	0.06%
2021/03/31	2	31.60	4	31.46	31.35	-2	22,107	-0.01%
2021/03/30	1	31.10	7	30.93	31.10	-6	21,953	-0.03%
2021/03/29	5	30.50	3	30.55	30.50	2	22,022	0.01%
2021/03/26	3	29.70	1	29.80	29.80	2	23,036	0.01%
2021/03/25	0	0.00	5	29.57	29.65	-5	23,726	-0.02%
2021/03/24	5	29.51	1	29.35	29.40	4	24,143	0.02%
2021/03/23	0	0.00	2	29.85	29.90	-2	24,409	-0.01%
2021/03/22	2	29.55	6	29.50	29.70	-4	24,926	-0.02%
2021/03/19	5	29.43	7	29.35	29.35	-2	25,487	-0.01%
2021/03/18	10	29.74	2	29.75	29.75	8	25,978	0.03%
2021/03/17	4	29.40	2	29.58	29.70	2	26,973	0.01%
2021/03/16	8	29.54	3	29.53	29.55	5	28,297	0.02%
2021/03/15	0	0.00	3	30.35	30.35	-3	28,818	-0.01%
2021/03/12	4	30.35	11	30.35	30.60	-7	29,225	-0.02%
2021/03/11	0	0.00	3	30.95	30.60	-3	30,507	-0.01%
2021/03/10	3	30.40	1	30.20	30.40	2	31,505	0.01%
2021/03/09	10	30.50	26.5	30.45	30.35	-16.5	32,527	-0.05%
2021/03/08	46	30.03	8	29.94	29.55	38	32,658	0.12%
2021/03/05	89	30.65	18	30.84	30.20	71	32,969	0.22%
2021/03/04	28	33.12	62.3	33.02	32.80	-34.3	33,058	-0.10%
2021/03/03	8	31.29	9.4	31.46	31.60	-1.4	32,025	0.00%
2021/03/02	9	30.89	8	31.26	30.45	1	33,205	0.00%
2021/02/26	16	31.47	11	31.40	31.20	5	33,433	0.01%
2021/02/25	5	30.75	11	31.00	30.90	-6	33,046	-0.02%
2021/02/24	6	30.58	0	0.00	30.35	6	33,029	0.02%
2021/02/23	50	30.88	27	30.84	30.85	23	32,714	0.07%
2021/02/22	4	29.51	9	29.41	29.45	-5	32,028	-0.02%
2021/02/19	0	0.00	9	28.01	28.20	-9	31,837	-0.03%
2021/02/18	6	27.93	2	27.55	27.85	4	31,859	0.01%
2021/02/17	6	26.70	10	27.30	27.65	-4	31,818	-0.01%
2021/02/05	8	25.41	0	0.00	25.50	8	31,545	0.03%
2021/02/04	8	25.88	0	0.00	25.90	8	31,699	0.03%
2021/02/03	3	25.90	0	0.00	25.70	3	31,928	0.01%
2021/02/02	13	26.19	0	0.00	26.45	13	32,400	0.04%
2021/02/01	1	26.20	2	26.13	26.20	-1	32,775	0.00%
2021/01/29	0	0.00	1	25.35	25.10	-1	33,013	0.00%
2021/01/27	5	25.90	2	25.85	25.80	3	33,894	0.01%
2021/01/26	3.1	26.40	0	0.00	26.80	3.1	35,106	0.01%
2021/01/25	1	27.00	6	26.77	27.15	-5	35,725	-0.01%
2021/01/22	9	25.42	0	25.35	25.90	9	36,213	0.02%
2021/01/21	3	25.85	6	26.45	25.90	-3	36,365	-0.01%
2021/01/20	10	25.85	8	25.92	25.85	2	37,058	0.01%
2021/01/19	1	27.70	0	0.00	27.10	1	36,744	0.00%
2021/01/18	6	27.44	2	27.58	27.45	4	36,641	0.01%
2021/01/15	2	27.90	4	27.99	27.95	-2	36,487	-0.01%
2021/01/14	8	28.96	17	28.82	28.65	-9	36,265	-0.02%
2021/01/13	6	28.62	5	29.00	28.65	1	36,306	0.00%
2021/01/12	8.3	29.98	0	0.00	29.65	8.3	35,776	0.02%
2021/01/11	6	30.54	16	30.82	30.85	-10	35,532	-0.03%
2021/01/08	2	30.35	3.1	30.67	30.85	-1.1	35,398	0.00%
2021/01/07	14.5	30.84	13	30.87	30.80	1.5	35,250	0.00%
2021/01/06	13	30.88	20	29.98	29.90	-7	34,962	-0.02%
2021/01/05	1	31.10	5	30.90	30.90	-4	35,339	-0.01%
2021/01/04	1	30.65	0.3	30.85	31.00	0.7	35,400	0.00%
2020/12/31	4	30.45	5	30.93	31.30	-1	35,206	0.00%
2020/12/30	11	31.39	10	31.65	30.95	1	34,896	0.00%
2020/12/29	6	30.87	1	31.00	31.00	5	34,474	0.01%
2020/12/28	5.1	30.43	5	30.54	30.25	0.1	34,001	0.00%
2020/12/25	6	30.64	7	30.69	30.65	-1	33,585	0.00%
2020/12/24	2	31.20	2.1	31.51	31.10	-0.1	33,198	0.00%
2020/12/23	5	31.25	5	31.15	31.25	0	32,986	0.00%
2020/12/22	26.2	32.65	36.6	32.31	30.85	-10.4	32,667	-0.03%
2020/12/21	14	32.34	1	31.75	32.40	13	31,440	0.04%
2020/12/18	5	31.94	14	32.02	31.85	-9	30,695	-0.03%
2020/12/17	2	31.73	7	31.62	32.00	-5	30,285	-0.02%
2020/12/16	14	31.74	18.5	31.55	32.00	-4.5	29,947	-0.02%
2020/12/15	11	31.26	7	31.71	30.95	4	29,343	0.01%
2020/12/14	31	31.23	10	31.30	30.90	21	28,754	0.07%
2020/12/11	65	32.75	61	32.23	31.35	4	28,210	0.01%
2020/12/10	48.3	33.22	52	32.96	32.10	-3.7	27,234	-0.01%
2020/12/09	12	31.85	34	31.98	32.00	-22	25,915	-0.08%
2020/12/08	11	31.08	9	31.02	31.10	2	25,320	0.01%
2020/12/07	47	31.71	62.1	31.78	31.00	-15.1	24,861	-0.06%
2020/12/04	85	30.46	25	30.38	30.60	60	23,494	0.26%
2020/12/03	24	29.01	32	29.02	29.20	-8	22,316	-0.04%
2020/12/02	16	28.19	8	28.16	27.80	8	21,321	0.04%
2020/12/01	23	27.97	11	28.32	27.95	12	20,950	0.06%
2020/11/30	17	28.00	37	28.06	28.10	-20	20,195	-0.10%
2020/11/27	9	26.38	7.2	26.78	26.85	1.8	19,182	0.01%
2020/11/26	43	25.71	58	26.23	26.35	-15	18,505	-0.08%
2020/11/25	30	24.38	17	24.72	24.85	13	16,813	0.08%
2020/11/23	8	23.97	1	24.10	24.30	7	16,140	0.04%
2020/11/20	4	23.85	0	0.00	23.75	4	15,843	0.03%
2020/11/19	0	0.00	0.8	24.05	24.05	-0.8	15,636	0.00%
2020/11/18	7	24.68	0.7	24.60	24.60	6.3	15,415	0.04%
2020/11/13	2	24.30	40	24.35	24.15	-38	15,049	-0.25%
2020/11/12	2	24.35	6	24.27	24.75	-4	14,918	-0.03%
2020/11/11	7	24.83	8	24.87	24.65	-1	14,680	-0.01%
2020/11/10	16	25.15	14	25.04	24.90	2	14,494	0.01%
2020/11/09	14	24.62	5	24.78	24.85	9	13,952	0.06%
2020/11/06	3	24.15	24	24.33	24.10	-21	13,465	-0.16%
2020/11/05	5	23.89	20	23.98	23.85	-15	13,083	-0.11%
2020/11/04	20.2	24.45	28.3	23.90	24.50	-8.2	12,721	-0.06%
2020/11/03	63	23.77	114	23.99	24.10	-51	12,087	-0.42%	大賣/
2020/11/02	63	22.04	22	22.96	23.15	41	10,669	0.38%
2020/10/30	7	22.23	27	22.10	21.90	-20	9,912	-0.20%
2020/10/29	24	23.19	16	22.86	22.65	8	9,077	0.09%
2020/10/28	65	22.89	12	22.83	22.90	53	8,635	0.61%
2020/10/23	5	21.10	7	21.03	21.00	-2	7,646	-0.03%
2020/10/21	15	21.40	4	21.25	21.30	11	7,424	0.15%
2020/10/20	6	20.50	5	20.35	20.35	1	7,186	0.01%
2020/10/16	0	0.00	5	21.05	21.15	-5	7,049	-0.07%
2020/10/14	2	21.98	2	22.05	22.00	0	6,894	0.00%
2020/10/13	4	21.93	3	22.23	22.30	1	6,791	0.01%
2020/10/12	0	0.00	8	21.83	22.00	-8	6,033	-0.13%
2020/09/29	0	0.00	24	19.59	19.50	-24	6,006	-0.40%
2020/09/28	1	19.10	0	0.00	19.05	1	5,984	0.02%
2020/09/24	1	19.10	0	0.00	19.10	1	6,006	0.02%
2020/09/21	0	0.00	1	20.65	20.65	-1	6,179	-0.02%
2020/09/18	0.2	21.00	0	0.00	21.00	0.2	6,485	0.00%
2020/09/17	3	20.60	53	20.62	20.75	-50	6,786	-0.74%
2020/09/16	2	20.45	0	0.00	20.60	2	7,068	0.03%
2020/09/15	3	20.48	0	0.00	20.50	3	7,356	0.04%
2020/09/14	1.1	20.81	0	0.00	20.70	1.1	7,588	0.01%
2020/09/11	7	21.48	0	0.00	21.40	7	7,495	0.09%
2020/09/10	10	22.85	20	22.75	22.90	-10	7,258	-0.14%
2020/09/09	0	0.00	3	22.88	22.85	-3	7,234	-0.04%
2020/09/07	10	22.70	3	21.83	22.45	7	7,304	0.10%
2020/09/04	0.2	21.75	3	21.65	21.65	-2.8	7,277	-0.04%
2020/09/03	10	22.50	15	22.27	22.10	-5	7,259	-0.07%
2020/09/02	5.1	22.36	1	21.85	22.40	4.1	7,250	0.06%
2020/08/26	6.3	21.64	0	0.00	21.45	6.3	7,160	0.09%
2020/08/25	0.1	21.60	2	21.55	21.60	-2	7,170	-0.03%
2020/08/24	2	21.28	0	0.00	21.45	2	7,229	0.03%
2020/08/21	7	20.91	9	21.13	21.35	-2	7,316	-0.03%
2020/08/20	2	20.05	6	20.53	20.55	-4	7,288	-0.05%
2020/08/19	7	21.09	3	21.12	20.85	4	7,141	0.06%
2020/08/18	3	21.43	0	0.00	21.40	3	7,074	0.04%
2020/08/14	2.1	21.60	5	21.70	21.60	-3	7,079	-0.04%
2020/08/13	3	21.75	0	0.00	21.80	3	7,062	0.04%
2020/08/12	20	22.10	0	0.00	22.10	20	7,016	0.29%
2020/08/11	0	0.00	1	22.50	22.20	-1	6,987	-0.01%
2020/08/10	2	22.23	0	0.00	22.50	2	6,916	0.03%
2020/08/06	1	22.55	0	0.00	22.70	1	6,895	0.01%
2020/08/04	1	22.80	0	0.00	22.80	1	6,921	0.01%
2020/07/30	0	0.00	1	23.20	23.65	-1	7,009	-0.01%
2020/07/28	2	22.18	1.5	21.93	22.00	0.5	7,185	0.01%
2020/07/27	2	23.00	0	0.00	22.65	2	7,211	0.03%
2020/07/23	1	24.35	0	0.00	24.25	1	7,201	0.01%
2020/07/22	0	0.00	1	24.55	24.60	-1	7,312	-0.01%
2020/07/21	3	24.60	0	0.00	24.60	3	7,340	0.04%
2020/07/17	8	24.65	0	0.00	24.60	8	7,342	0.11%
2020/07/16	1	25.00	0	0.00	25.05	1	7,371	0.01%
2020/07/14	1	25.90	2	25.90	25.80	-1	7,402	-0.01%
2020/07/13	2	26.00	0	0.00	26.00	2	7,330	0.03%
2020/07/10	0	0.00	1	26.85	26.70	-1	7,282	-0.01%
2020/07/09	6	27.55	1	27.50	27.30	5	7,226	0.07%
2020/07/08	1	26.80	5	26.90	26.80	-4	7,106	-0.06%
2020/07/06	1	26.70	0	0.00	26.90	1	7,267	0.01%
2020/06/24	16	25.69	10	25.90	26.05	6	6,930	0.09%
2020/06/23	10	25.40	10	25.20	25.40	0	6,650	0.00%
2020/06/22	18	25.68	16	25.97	25.25	2	6,309	0.03%
2020/06/19	7	26.66	1	26.30	26.00	6	6,023	0.10%
2020/06/18	33	27.00	0	0.00	26.95	33	5,733	0.58%
2020/06/17	0	0.00	4	27.15	27.20	-4	5,692	-0.07%
2020/06/15	3	27.73	1	27.45	27.15	2	5,907	0.03%
2020/06/12	2	27.10	3	27.50	27.90	-1	5,817	-0.02%
2020/06/10	7	27.84	5	27.60	27.65	2	5,761	0.03%
2020/06/09	2	27.85	1	27.30	27.80	1	5,891	0.02%
2020/06/08	0	0.00	1	27.40	27.40	-1	5,930	-0.02%
2020/06/05	0	0.00	1	27.75	27.70	-1	5,995	-0.02%
2020/06/04	0	0.00	2	27.65	27.80	-2	6,053	-0.03%
2020/06/03	1	27.50	1	27.35	27.40	0	6,053	0.00%
2020/06/02	1	26.75	0	0.00	26.85	1	6,039	0.02%
2020/05/26	4	27.18	2	27.25	27.30	2	6,171	0.03%
2020/05/22	0	0.00	1	27.20	27.00	-1	6,212	-0.02%
2020/05/12	0	0.00	2	26.80	26.80	-2	6,009	-0.03%
2020/05/11	2	27.60	0	0.00	27.50	2	5,945	0.03%
2020/05/08	0	0.00	2	27.05	26.95	-2	5,899	-0.03%
2020/05/06	1	27.20	0	0.00	27.05	1	5,794	0.02%
2020/05/04	2	26.90	6	26.80	27.50	-4	5,677	-0.07%
2020/04/30	1	26.75	0	0.00	26.65	1	5,504	0.02%
2020/04/29	6	26.35	1	26.55	26.30	5	5,449	0.09%
2020/04/22	0	0.00	2	25.10	25.50	-2	5,315	-0.04%
2020/04/15	0	0.00	1	25.85	26.15	-1	5,295	-0.02%
2020/04/14	1	25.50	0	0.00	25.55	1	5,247	0.02%
2020/04/13	1	25.10	0	0.00	25.25	1	5,238	0.02%
2020/04/10	13	25.62	3	25.50	25.40	10	5,271	0.19%
2020/04/07	1	24.00	0	0.00	24.10	1	5,091	0.02%
2020/04/01	1	25.50	0	0.00	25.00	1	5,046	0.02%
2020/03/25	1	27.40	0	0.00	27.20	1	5,748	0.02%
2020/03/24	0	0.00	4	26.08	26.70	-4	5,833	-0.07%
2020/03/23	0.1	25.25	0	0.00	25.30	0.1	5,947	0.00%
2020/03/20	6	25.35	0	0.00	25.65	6	6,001	0.10%
2020/03/19	2	24.30	2	24.20	24.20	0	5,993	0.00%
2020/03/18	2	27.50	20	27.40	26.85	-18	6,004	-0.30%
2020/03/16	0	0.00	4	28.30	28.05	-4	5,917	-0.07%
2020/03/13	6	28.45	4	27.55	28.40	2	5,943	0.03%
2020/03/03	3	31.45	0	0.00	31.00	3	5,757	0.05%
2020/03/02	0	0.00	1	31.50	31.40	-1	5,709	-0.02%
2020/02/27	4	31.24	1	31.30	30.90	3	5,635	0.05%
2020/02/25	1	31.15	0	0.00	31.30	1	5,461	0.02%
2020/02/20	0	0.00	5	30.95	30.95	-5	5,467	-0.09%
2020/02/17	2	30.55	1	30.35	30.60	1	5,648	0.02%
2020/02/13	0	0.00	1	30.20	30.15	-1	5,722	-0.02%
2020/02/03	1	28.90	0	0.00	29.35	1	5,708	0.02%
2020/01/31	1	30.10	3	30.13	30.20	-2	5,755	-0.03%
2020/01/30	2	29.30	5	29.88	29.80	-3	5,888	-0.05%
2020/01/13	3	31.52	3	31.93	31.95	0	5,823	0.00%
2020/01/10	2	31.20	0	0.00	31.25	2	5,934	0.03%
2020/01/08	1	30.95	0	0.00	30.50	1	5,899	0.02%
2019/12/31	7	32.06	0	0.00	32.05	7	5,811	0.12%
2019/12/30	3	32.30	1	32.30	32.30	2	5,817	0.03%
2019/12/27	0	0.00	3	31.85	31.85	-3	5,766	-0.05%
2019/12/24	10	32.37	9	32.19	32.60	1	5,872	0.02%
2019/12/23	6	32.57	0	0.00	32.55	6	5,758	0.10%
2019/12/20	2	31.65	3	31.85	31.75	-1	5,649	-0.02%
2019/12/18	3	31.60	2	31.40	31.40	1	5,345	0.02%
2019/12/17	6	30.70	5	30.60	30.70	1	5,184	0.02%
2019/12/13	3	30.43	0	0.00	30.45	3	4,980	0.06%
2019/12/12	4	29.28	0	0.00	29.55	4	4,829	0.08%
2019/12/10	7	29.54	0	0.00	29.30	7	4,850	0.14%
2019/12/09	1	30.80	1	30.90	30.75	0	4,738	0.00%
2019/12/06	3	30.30	2	30.35	30.70	1	4,670	0.02%
2019/12/05	3	29.65	0	0.00	29.80	3	4,555	0.07%
2019/12/04	0	0.00	3	29.75	29.75	-3	4,502	-0.07%
2019/12/03	8	28.97	7	29.00	29.90	1	4,430	0.02%
2019/12/02	0	0.00	6	28.55	28.35	-6	4,264	-0.14%
2019/11/29	5	29.25	0	0.00	29.10	5	4,235	0.12%
2019/11/28	2	29.55	0	0.00	29.55	2	4,244	0.05%
2019/11/27	4	29.56	0	0.00	29.50	4	4,243	0.09%
2019/11/25	2	29.65	0	0.00	29.60	2	4,188	0.05%
2019/11/22	4	29.84	0	0.00	29.70	4	4,231	0.09%
2019/11/21	1	29.90	0	0.00	29.85	1	4,313	0.02%
2019/11/18	0	0.00	2.3	29.40	29.75	-2.3	4,483	-0.05%
2019/11/15	0	0.00	6	29.15	29.50	-6	4,528	-0.13%
2019/11/14	1	30.00	2	29.95	29.50	-1	4,530	-0.02%
2019/11/13	15	31.55	10	31.30	30.85	5	4,419	0.11%
2019/11/06	0	0.00	1	32.80	32.75	-1	4,686	-0.02%
2019/11/05	5	32.70	5	33.00	32.90	0	4,697	0.00%
2019/10/29	46	33.89	45	33.38	33.25	1	4,613	0.02%
2019/10/28	5	33.45	5	33.60	33.60	0	4,485	0.00%
2019/10/25	5	33.80	5.2	33.51	33.50	-0.2	4,542	0.00%
2019/10/21	28	33.60	28	33.69	33.60	0	4,619	0.00%
2019/10/18	22	33.28	11	33.32	33.15	11	4,716	0.23%
2019/10/14	0	0.00	2	33.60	34.00	-2	4,540	-0.04%
2019/10/09	2	33.20	0	0.00	33.20	2	4,487	0.04%
2019/10/08	4	33.58	7	33.69	33.80	-3	4,454	-0.07%
2019/10/07	6	33.20	16	33.02	33.30	-10	4,426	-0.23%
2019/10/04	12	32.66	5	32.60	32.50	7	4,375	0.16%
2019/10/03	6	32.96	2	33.08	32.95	4	4,342	0.09%
2019/10/02	11	33.47	10	33.46	33.20	1	4,308	0.02%
2019/10/01	4	33.44	7	33.66	33.10	-3	4,232	-0.07%
2019/09/27	5	35.05	6	35.14	34.75	-1	4,071	-0.02%
2019/09/25	2	36.08	9	36.90	36.00	-7	3,866	-0.18%
2019/09/20	0	0.00	2	39.25	39.00	-2	3,704	-0.05%
2019/09/18	0	0.00	2	39.65	39.40	-2	3,794	-0.05%
2019/09/17	4	39.58	1	40.15	39.50	3	3,932	0.08%
2019/09/16	2	39.65	4	39.21	39.95	-2	4,111	-0.05%
2019/09/05	1	39.00	1	38.95	38.75	0	4,448	0.00%
2019/09/03	1	39.15	1	39.30	39.40	0	4,526	0.00%
2019/08/30	0	0.00	5	38.35	38.10	-5	4,421	-0.11%
2019/08/27	5	38.10	5	38.75	38.10	0	4,431	0.00%
2019/08/26	1	38.00	2	38.50	38.80	-1	4,379	-0.02%
2019/08/23	7	38.31	16	38.24	38.15	-9	4,287	-0.21%
2019/08/22	0	0.00	3	39.32	39.20	-3	4,191	-0.07%
2019/08/21	2	40.60	0	0.00	40.50	2	4,089	0.05%
2019/08/20	1	40.85	4	40.55	40.50	-3	4,042	-0.07%
2019/08/15	0	0.00	3	42.15	42.05	-3	4,154	-0.07%
2019/08/12	2	45.80	0	0.00	45.70	2	3,959	0.05%
2019/08/08	2	45.70	0	0.00	45.70	2	3,913	0.05%
2019/08/05	3	45.95	0	0.00	45.85	3	4,033	0.07%
2019/08/02	0	0.00	1	45.90	45.90	-1	4,040	-0.02%
2019/07/30	1	46.20	3	46.30	46.00	-2	4,175	-0.05%
2019/07/25	3	45.55	0	0.00	45.70	3	4,338	0.07%
2019/07/24	2	46.23	5	46.10	46.00	-3	4,352	-0.07%
2019/07/23	3	46.88	3	46.85	46.80	0	4,290	0.00%
2019/07/22	2	46.93	8	47.01	46.80	-6	4,266	-0.14%
2019/07/19	7	46.27	0	0.00	46.30	7	4,152	0.17%
2019/07/18	1	45.95	0	0.00	45.85	1	4,170	0.02%
2019/07/12	0	0.00	1	45.10	45.15	-1	4,357	-0.02%
2019/07/11	0	0.00	1	45.15	45.15	-1	4,536	-0.02%
2019/07/08	0	0.00	1	45.05	45.05	-1	4,804	-0.02%
2019/07/02	4	45.65	1	45.60	45.45	3	5,195	0.06%
2019/06/28	2	45.30	0	0.00	45.30	2	5,252	0.04%
2019/06/27	0	0.00	8	46.09	45.95	-8	5,257	-0.15%
2019/06/24	4	46.15	5	46.00	46.50	-1	5,417	-0.02%
2019/06/21	5	46.00	2	46.15	46.40	3	5,328	0.06%
2019/06/20	2	45.95	0	0.00	45.80	2	5,183	0.04%
2019/06/19	4	45.81	0	0.00	45.80	4	5,252	0.08%
2019/06/18	8	45.83	1	46.00	46.00	7	5,337	0.13%
2019/06/17	7	45.86	0.4	45.60	45.85	6.6	5,770	0.11%
2019/06/14	11	45.50	0	0.00	45.50	11	5,918	0.19%
2019/06/12	0	0.00	7	44.84	44.90	-7	6,029	-0.12%
2019/06/11	5	44.42	0	0.00	45.00	5	6,142	0.08%
2019/06/04	2	43.90	0	0.00	43.95	2	6,114	0.03%
2019/06/03	0	0.00	1	44.00	43.90	-1	6,154	-0.02%
2019/05/24	1	43.85	0	0.00	43.80	1	6,473	0.02%
2019/05/23	3	44.90	0	0.00	44.05	3	6,541	0.05%
2019/05/22	1	44.55	0	0.00	44.65	1	6,421	0.02%
2019/05/10	0	0.00	2	43.85	43.85	-2	7,139	-0.03%
2019/05/09	0	0.00	3	43.75	43.85	-3	7,167	-0.04%
2019/05/06	0	0.00	1	44.55	44.40	-1	7,482	-0.01%
2019/05/02	3	44.12	0	0.00	43.80	3	7,425	0.04%
2019/04/29	0	0.00	32	43.78	43.85	-32	7,515	-0.43%
2019/04/26	0	0.00	2	43.85	43.70	-2	7,565	-0.03%
2019/04/25	7	43.91	0	0.00	43.90	7	7,661	0.09%
2019/04/24	3	43.98	0	0.00	43.85	3	7,751	0.04%
2019/04/23	4	43.79	0	0.00	43.80	4	7,892	0.05%
2019/04/22	7	43.71	1	43.75	43.75	6	7,954	0.08%
2019/04/18	5	43.72	0	0.00	43.70	5	8,276	0.06%
2019/04/17	10	43.53	0	0.00	43.95	10	8,424	0.12%
2019/04/16	5	43.55	0	0.00	43.70	5	8,758	0.06%
2019/04/15	5	43.75	0	0.00	43.60	5	8,982	0.06%
2019/04/12	0	0.00	1	43.80	44.00	-1	9,087	-0.01%
2019/04/09	15	44.23	2	44.45	44.20	13	9,093	0.14%
2019/04/08	11	45.01	1	44.90	44.80	10	9,010	0.11%
2019/04/02	1	45.85	5	45.70	45.55	-4	9,222	-0.04%
2019/03/27	4	45.89	7	45.99	45.55	-3	9,886	-0.03%
2019/03/26	0	0.00	6.2	45.98	45.55	-6.2	9,681	-0.06%
2019/03/22	1	47.30	0	0.00	46.15	1	9,617	0.01%
2019/03/21	3	47.20	1	47.40	46.80	2	9,505	0.02%
2019/03/20	3	46.42	12	46.77	47.25	-9	9,335	-0.10%
2019/03/18	1	44.45	0	0.00	44.65	1	8,758	0.01%
2019/03/13	0	0.00	2	43.30	43.15	-2	8,653	-0.02%
2019/03/12	0	0.00	3	43.77	43.50	-3	8,700	-0.03%
2019/03/07	5	43.70	0	43.50	43.50	5	9,100	0.05%
2019/03/04	7	44.71	0	0.00	44.70	7	9,893	0.07%
2019/02/27	0	0.00	3	44.00	44.00	-3	10,492	-0.03%
2019/02/25	5	43.88	0	0.00	43.85	5	10,606	0.05%
2019/02/21	2	43.70	0	43.80	43.80	2	10,561	0.02%
2019/02/20	1	43.80	0	0.00	44.05	1	10,551	0.01%
2019/02/19	2	43.90	0	0.00	43.85	2	10,492	0.02%
2019/02/18	0	0.00	1	43.80	43.75	-1	10,555	-0.01%
2019/02/15	1	44.00	0	0.00	44.00	1	10,721	0.01%
2019/02/14	1	44.80	0	0.00	44.55	1	10,780	0.01%
2019/02/13	2	45.25	2	45.58	45.65	0	10,803	0.00%
2019/02/12	1	44.85	0	0.00	45.55	1	10,689	0.01%
2019/02/11	0	0.00	8	44.10	43.95	-8	10,492	-0.08%
2019/01/29	4	43.55	0	0.00	43.65	4	10,456	0.04%
2019/01/28	5	44.06	1	43.85	43.85	4	10,508	0.04%
2019/01/25	3	43.80	0	0.00	43.85	3	10,632	0.03%
2019/01/22	0	0.00	1.1	45.70	45.70	-1.1	10,682	-0.01%
2019/01/17	5	46.50	0	0.00	46.10	5	11,343	0.04%
2019/01/14	0	0.00	1	47.55	47.55	-1	12,217	-0.01%
2019/01/11	0	0.00	2	47.25	47.55	-2	12,817	-0.02%
2019/01/10	0	46.60	3	47.60	46.75	-3	13,226	-0.02%
2019/01/09	8	46.94	5	46.89	47.20	3	13,256	0.02%
2019/01/08	1	46.20	1	46.60	46.80	0	13,112	0.00%
2019/01/07	1	45.00	1	44.80	45.00	0	12,778	0.00%
2019/01/04	5	43.80	8	43.80	43.80	-3	12,633	-0.02%
2019/01/02	0	0.00	3	42.40	42.40	-3	12,962	-0.02%
2018/12/28	0	0.00	3	42.05	42.05	-3	13,152	-0.02%
2018/12/27	3	42.10	3	42.08	42.05	0	13,354	0.00%
2018/12/26	0	0.00	4	41.66	42.00	-4	13,706	-0.03%
2018/12/25	7	41.21	8	41.83	41.85	-1	14,400	-0.01%
2018/12/24	8	43.10	2	43.88	42.00	6	14,374	0.04%
2018/12/22	9	43.82	5	43.72	43.35	4	14,453	0.03%
2018/12/21	1	43.70	5.1	43.43	42.85	-4.1	14,682	-0.03%
2018/12/19	0	0.00	2	42.00	42.00	-2	14,930	-0.01%
2018/12/14	1	42.15	1	42.25	42.30	0	16,742	0.00%
2018/12/13	0	0.00	1	42.40	42.25	-1	17,014	-0.01%
2018/12/12	5	42.20	0	0.00	42.20	5	17,083	0.03%
2018/12/07	0	0.00	3	41.85	42.00	-3	17,289	-0.02%
2018/12/04	1	43.35	0	0.00	43.05	1	17,561	0.01%
2018/12/03	12	43.18	7	43.35	43.50	5	17,574	0.03%
2018/11/30	4	43.01	2	43.63	42.70	2	17,586	0.01%
2018/11/29	8	44.11	14	43.48	42.85	-6	17,471	-0.03%
2018/11/28	4	41.63	0	0.00	42.00	4	17,670	0.02%
2018/11/27	5	40.85	5	40.73	42.05	0	17,497	0.00%
2018/11/26	13	41.13	9	41.93	43.00	4	17,106	0.02%
2018/11/23	0	0.00	3	43.00	42.95	-3	16,518	-0.02%
2018/11/22	6	43.25	0	0.00	42.80	6	16,619	0.04%
2018/11/21	0	43.60	0	0.00	43.55	0	16,659	0.00%
2018/11/15	0	0.00	1	45.70	44.85	-1	17,387	-0.01%
2018/11/14	2	45.75	1	45.50	45.10	1	17,459	0.01%
2018/11/13	2	43.40	0	0.00	45.45	2	17,434	0.01%
2018/11/12	1.3	43.81	1	43.50	43.95	0.3	17,616	0.00%
2018/11/09	1	46.20	0	0.00	45.80	1	17,949	0.01%
2018/11/06	0	0.00	15	46.00	44.80	-15	19,151	-0.08%
2018/11/05	0	0.00	5	46.35	45.50	-5	19,218	-0.03%
2018/11/02	1.3	45.83	2	45.50	45.35	-0.7	19,466	0.00%
2018/10/31	1	43.85	1	44.10	43.40	0	19,750	0.00%
2018/10/29	2	43.68	1	45.00	43.25	1	19,877	0.01%
2018/10/26	6	43.72	3	44.17	43.30	3	19,683	0.02%
2018/10/25	0	0.00	6	44.03	43.20	-6	19,475	-0.03%
2018/10/24	70	47.71	59	47.78	46.95	11	19,131	0.06%
2018/10/23	3	50.67	3	51.10	50.90	0	18,589	0.00%
2018/10/22	10	52.13	5	52.46	51.30	5	18,459	0.03%
2018/10/19	14	50.57	15	50.77	51.30	-1	18,041	-0.01%
2018/10/18	15	47.12	23	47.58	48.60	-8	17,362	-0.05%
2018/10/17	0	0.00	1	48.70	46.00	-1	16,799	-0.01%
2018/10/16	4	47.75	5	47.73	47.80	-1	16,704	-0.01%
2018/10/12	0	0.00	8	46.84	47.05	-8	16,635	-0.05%
2018/10/11	4	46.11	4	46.13	45.25	0	16,853	0.00%
2018/10/09	14	48.71	15	48.70	50.20	-1	16,566	-0.01%
2018/10/08	7	49.51	5	51.06	49.00	2	16,293	0.01%
2018/10/05	7	50.27	6	50.50	50.60	1	16,074	0.01%
2018/10/04	5	50.82	21	49.52	51.30	-16	15,838	-0.10%
2018/10/03	43.5	51.30	20	51.86	49.00	23.5	15,498	0.15%
2018/10/01	2	51.55	10.9	53.17	53.10	-8.9	14,804	-0.06%
2018/09/28	12	53.67	23.1	53.74	53.50	-11.1	14,574	-0.08%
2018/09/27	15	53.55	18	53.43	54.80	-3	14,303	-0.02%
2018/09/26	0	0.00	1	52.80	52.00	-1	14,006	-0.01%
2018/09/25	3	54.57	4	54.33	54.00	-1	13,820	-0.01%
2018/09/21	2	52.75	11.3	52.73	53.20	-9.3	13,491	-0.07%
2018/09/20	37	51.93	33	52.54	52.50	4	13,152	0.03%
2018/09/19	22	49.05	34	49.05	50.30	-12	12,459	-0.10%
2018/09/18	0	0.00	7	46.15	46.60	-7	11,924	-0.06%
2018/09/17	0	0.00	2	44.80	44.80	-2	11,743	-0.02%
2018/09/14	0	0.00	1.2	44.39	44.15	-1.2	11,835	-0.01%
2018/09/12	5	45.12	10.3	44.72	44.40	-5.3	11,834	-0.04%
2018/09/11	2	42.55	3	42.50	43.75	-1	11,729	-0.01%
2018/09/10	6	42.55	0	0.00	42.15	6	11,960	0.05%
2018/09/07	1	43.00	0	0.00	43.00	1	12,155	0.01%
2018/09/06	6	43.80	0	0.00	43.50	6	12,518	0.05%
2018/09/05	0	0.00	2	43.50	43.60	-2	12,709	-0.02%
2018/09/03	1	43.60	1	46.15	43.00	0	12,843	0.00%
2018/08/30	1	46.50	1	46.40	46.40	0	12,881	0.00%
2018/08/29	0	0.00	1	46.55	46.40	-1	13,091	-0.01%
2018/08/28	2	47.00	4	46.98	47.00	-2	13,420	-0.01%
2018/08/27	0	0.00	1	45.55	45.50	-1	14,187	-0.01%
2018/08/24	0	0.00	4	45.93	45.50	-4	14,879	-0.03%
2018/08/22	2	49.70	2	49.63	49.00	0	14,544	0.00%
2018/08/20	4	47.74	0	0.00	48.35	4	14,206	0.03%
2018/08/17	2	48.00	3	48.30	47.70	-1	14,116	-0.01%
2018/08/16	9	48.32	9	47.97	47.55	0	14,007	0.00%
2018/08/15	20	48.68	14.7	48.68	48.65	5.3	13,820	0.04%
2018/08/14	22	47.49	29	47.16	48.60	-7	13,596	-0.05%
2018/08/13	23	44.53	27	43.71	44.20	-4	12,965	-0.03%
2018/08/10	8	44.50	10	44.30	44.45	-2	12,769	-0.02%
2018/08/09	3	42.85	1	43.05	43.05	2	12,528	0.02%
2018/08/08	10	43.75	8	43.38	42.30	2	12,499	0.02%
2018/08/07	2	42.85	1	42.20	42.55	1	12,519	0.01%
2018/08/06	4	40.10	10	42.18	43.20	-6	12,948	-0.05%
2018/08/03	2	39.95	5	39.81	39.90	-3	12,645	-0.02%
2018/07/31	1	38.35	2	38.70	38.35	-1	12,712	-0.01%
2018/07/30	0	0.00	1	38.10	37.60	-1	12,875	-0.01%
2018/07/27	1	38.80	1	38.20	38.20	0	13,018	0.00%
2018/07/26	0	0.00	2	38.45	38.60	-2	13,125	-0.02%
2018/07/25	0	0.00	1	38.10	38.05	-1	13,286	-0.01%
2018/07/23	2	36.50	0	0.00	36.60	2	13,824	0.01%
2018/07/20	7	37.36	2	37.20	37.00	5	14,122	0.04%
2018/07/19	2	39.15	0	0.00	38.40	2	14,329	0.01%
2018/07/18	1	38.80	0	0.00	39.05	1	14,832	0.01%
2018/07/17	1	39.25	1	38.95	38.75	0	15,220	0.00%
2018/07/02	1	36.40	2	36.75	36.40	-1	17,310	-0.01%
2018/06/29	5	36.15	5	36.39	36.25	0	17,751	0.00%
2018/06/28	4	36.49	0	0.00	36.15	4	18,103	0.02%
2018/06/26	2	36.05	0	0.00	36.65	2	18,140	0.01%
2018/06/25	2	36.13	4	36.49	36.50	-2	18,113	-0.01%
2018/06/20	3	38.82	1	38.80	38.60	2	18,450	0.01%
2018/06/19	3	39.78	3	40.27	39.75	0	18,457	0.00%
2018/06/15	2	39.68	8	39.35	40.00	-6	18,233	-0.03%
2018/06/14	17	39.89	14	40.35	38.20	3	17,948	0.02%
2018/06/13	6	38.33	9	38.42	38.90	-3	17,594	-0.02%
2018/06/12	0	0.00	5	37.25	37.65	-5	17,398	-0.03%
2018/06/11	11	37.37	10	37.18	36.85	1	17,491	0.01%
2018/06/08	4	38.84	9	38.85	37.95	-5	17,661	-0.03%
2018/06/07	5	38.27	5	38.15	37.85	0	17,384	0.00%
2018/06/06	2	37.90	8	38.10	38.00	-6	17,431	-0.03%
2018/06/05	23	37.59	14	37.83	37.50	9	17,499	0.05%
2018/06/04	23	37.55	28	37.61	37.60	-5	17,321	-0.03%
2018/06/01	33	34.47	25	34.78	35.70	8	16,652	0.05%
2018/05/31	0	0.00	1	33.00	32.50	-1	16,198	-0.01%
2018/05/29	1	32.80	0	0.00	32.75	1	17,850	0.01%
2018/05/28	1	31.95	1	32.25	31.90	0	18,877	0.00%
2018/05/25	1	32.20	0	0.00	32.10	1	18,965	0.01%
2018/05/24	2	32.90	0	0.00	32.60	2	19,129	0.01%
2018/05/23	0	0.00	1	32.55	32.55	-1	19,353	-0.01%
2018/05/22	0	0.00	3	32.70	32.60	-3	19,394	-0.02%
2018/05/18	8	34.04	8	34.14	33.60	0	19,370	0.00%
2018/05/17	1	34.05	5	34.11	33.85	-4	19,265	-0.02%
2018/05/16	0	0.00	0.4	33.75	33.80	-0.4	19,165	0.00%
2018/05/15	9	34.43	6	34.38	34.00	3	19,094	0.02%
2018/05/14	10.1	34.16	4	33.50	33.35	6.1	18,926	0.03%
2018/05/11	10	34.01	11	34.25	34.80	-1	18,371	-0.01%
2018/05/10	7	34.26	13	34.84	34.10	-6	18,209	-0.03%
2018/05/09	1	33.55	2	33.50	33.90	-1	18,001	-0.01%
2018/05/08	1	33.35	1	33.45	33.50	0	17,997	0.00%
2018/05/07	4	33.40	1	33.35	33.25	3	17,972	0.02%
2018/05/04	1	32.00	0	0.00	32.25	1	17,775	0.01%
2018/05/03	3	32.68	2	33.10	32.75	1	17,692	0.01%
2018/05/02	1	33.30	1	33.40	33.80	0	17,796	0.00%
2018/04/30	10	33.70	10	33.84	34.00	0	17,715	0.00%
2018/04/27	5	32.00	11	32.08	32.80	-6	17,368	-0.03%
2018/04/26	9	31.79	23	32.54	31.75	-14	17,300	-0.08%
2018/04/25	7	32.14	6	31.30	32.40	1	17,058	0.01%
2018/04/24	32	32.54	11	32.02	31.35	21	16,798	0.13%
2018/04/23	5	34.39	22	34.18	34.75	-17	16,371	-0.10%
2018/04/20	10	32.88	0	0.00	32.70	10	15,968	0.06%
2018/04/19	6	32.78	10	32.78	33.20	-4	15,831	-0.03%
2018/04/16	1	30.70	1	30.95	30.40	0	15,837	0.00%
2018/04/13	3	31.60	20	31.95	31.35	-17	16,144	-0.11%
2018/04/12	21	32.06	36	31.79	31.75	-15	16,733	-0.09%
2018/04/11	33	32.36	3	32.02	32.40	30	17,304	0.17%
2018/04/10	12	32.56	10	31.95	31.60	2	17,095	0.01%
2018/04/09	7	31.56	25	31.26	32.50	-18	16,695	-0.11%
2018/04/03	15	30.90	7	30.96	30.45	8	16,402	0.05%
2018/04/02	48	30.86	52	30.83	30.65	-4	16,248	-0.02%
2018/03/31	10	30.53	10	29.90	29.70	0	15,958	0.00%
2018/03/30	17	29.21	22	28.99	29.00	-5	15,797	-0.03%
2018/03/29	2	27.65	1	28.00	27.85	1	15,592	0.01%
2018/03/26	3	27.05	0	0.00	26.80	3	15,503	0.02%
2018/03/22	0	0.00	11	28.75	29.05	-11	15,103	-0.07%
2018/03/21	2	28.95	10	28.50	28.50	-8	14,990	-0.05%
2018/03/20	20	29.30	20	28.15	28.60	0	14,864	0.00%
2018/03/16	0	0.00	6	29.35	28.90	-6	14,564	-0.04%
2018/03/15	23	29.95	5	29.81	29.40	18	14,478	0.12%
2018/03/14	7	28.86	8	29.03	29.75	-1	14,263	-0.01%
2018/03/13	0	0.00	21	28.28	28.45	-21	13,827	-0.15%
2018/03/12	32	27.89	19	28.45	28.80	13	13,710	0.09%
2018/03/09	6	28.28	68	28.09	27.50	-62	13,492	-0.46%
2018/03/08	10	28.65	10	28.75	28.60	0	13,144	0.00%
2018/03/07	3	29.00	49	28.64	27.95	-46	12,914	-0.36%
2018/03/06	10	28.96	28	28.95	28.80	-18	12,618	-0.14%
2018/03/05	65	29.85	50	29.86	29.40	15	12,248	0.12%
2018/03/02	60	28.29	58	28.00	28.80	2	11,497	0.02%
2018/03/01	189	27.48	223	27.43	27.70	-34	10,438	-0.33%	大買/大賣/
2018/02/27	1	25.15	2	25.60	25.20	-1	9,336	-0.01%
2018/02/26	2	25.38	3	25.52	25.35	-1	9,170	-0.01%
2018/02/23	11	25.16	11	25.33	25.00	0	8,916	0.00%
2018/02/22	2	24.73	35	24.53	24.50	-33	8,601	-0.38%
2018/02/21	31	23.99	35	24.12	24.50	-4	8,393	-0.05%
2018/02/12	3	22.30	20	22.21	22.30	-17	8,095	-0.21%
2018/02/09	30	22.00	15	22.10	21.95	15	8,075	0.19%
2018/02/08	0	0.00	1	22.20	22.50	-1	8,076	-0.01%
2018/02/07	0	0.00	10	22.17	22.00	-10	8,097	-0.12%
2018/02/06	5	21.44	1	22.00	21.30	4	8,053	0.05%
2018/02/05	0	0.00	1	22.95	23.05	-1	7,867	-0.01%
2018/02/02	1	23.75	0	0.00	23.55	1	7,844	0.01%
2018/02/01	0	0.00	30	23.93	23.75	-30	7,852	-0.38%
2018/01/31	93	23.64	70	23.80	24.40	23	7,812	0.29%
2018/01/29	23	24.34	0	0.00	24.35	23	7,678	0.30%
2018/01/26	0.2	24.20	10	24.25	24.20	-9.8	7,752	-0.13%
2018/01/25	10	24.58	45	24.57	24.60	-35	8,332	-0.42%
2018/01/24	65	23.61	26	23.71	24.00	39	8,182	0.48%
2018/01/23	47	23.24	1	23.60	22.85	46	8,008	0.57%
2018/01/22	6	23.48	25	23.73	23.55	-19	7,906	-0.24%
2018/01/19	50	24.20	45	24.34	24.35	5	7,803	0.06%
2018/01/18	2	24.05	2	24.10	23.85	0	7,725	0.00%
2018/01/17	12	24.17	0	0.00	24.00	12	7,678	0.16%
2018/01/16	1	24.85	41	25.11	24.75	-40	7,543	-0.53%
2018/01/15	45	24.64	58.1	24.60	24.90	-13.1	7,515	-0.17%
2018/01/12	72	24.99	6.3	25.14	24.90	65.7	7,532	0.87%
2018/01/11	31	25.25	21	25.70	25.20	10	7,472	0.13%
2018/01/10	45	25.64	23	25.41	25.30	22	7,221	0.30%
2018/01/09	16	25.00	14	25.01	24.80	2	6,780	0.03%
2018/01/08	62	24.78	44	24.83	24.85	18	6,332	0.28%
2018/01/05	179	23.34	216	23.35	23.50	-37	5,586	-0.66%	大買/大賣/
2018/01/04	1	21.85	1	21.80	21.50	0	4,821	0.00%
2018/01/03	1	22.10	0	0.00	21.90	1	4,714	0.02%
2018/01/02	2	22.48	0	0.00	22.00	2	4,589	0.04%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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