大成鋼 (2027)-元大-新竹券商分點個股進出

台股 » 個股 » 大成鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大成鋼

(2027)

可現股當沖

股價
37.15
漲跌
▼0.15
漲幅
-0.40%
成交量
3,335張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:13:30

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/05/06	1	37.00	0	37.20	37.15	1	6,575	0.02%
2024/05/03	3	37.38	0	0.00	37.30	3	6,538	0.05%
2024/05/02	1	36.85	6	37.30	37.60	-5	6,489	-0.08%
2024/04/25	0	0.00	1	36.75	36.65	-1	6,293	-0.02%
2024/04/24	5	37.27	0.1	37.49	37.10	4.9	6,260	0.08%
2024/04/23	0.1	37.60	0	37.80	37.80	0.1	6,238	0.00%
2024/04/22	0	37.58	0	0.00	37.60	0	6,242	0.00%
2024/04/19	0	37.45	2	37.85	37.70	-2	6,156	-0.03%
2024/04/18	8	38.22	5.4	38.03	37.80	2.7	5,910	0.05%
2024/04/17	0	0.00	0.5	36.95	36.95	-0.5	5,460	-0.01%
2024/04/16	0	0.00	11	36.70	36.70	-11	5,459	-0.20%
2024/04/15	1	36.80	3	37.00	36.70	-2	5,378	-0.04%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/11	3	36.67	0	0.00	36.65	3	5,268	0.06%
2024/04/10	0	0.00	0.2	37.15	37.00	-0.2	5,292	0.00%
2024/04/09	0	0.00	5	37.25	37.50	-5	5,222	-0.10%
2024/04/08	1	36.15	0.1	36.55	36.60	0.9	5,021	0.02%
2024/04/03	3	36.10	1	37.00	36.10	2	5,001	0.04%
2024/04/02	3	36.25	0	0.00	36.10	3	4,885	0.06%
2024/04/01	3	36.40	0	0.00	36.40	3	4,908	0.06%
2024/03/29	2	36.43	0	0.00	36.50	2	4,878	0.04%
2024/03/28	1.1	37.00	13	37.17	37.10	-11.9	4,763	-0.25%
2024/03/27	0	0.00	2	36.70	36.65	-2	4,780	-0.04%
2024/03/26	5	36.41	0	0.00	36.45	5	4,921	0.10%
2024/03/25	1	36.70	0	0.00	36.70	1	5,151	0.02%
2024/03/22	2	37.00	4.1	37.10	37.10	-2.1	5,369	-0.04%
2024/03/21	0	36.90	0.1	36.85	37.15	0	5,672	0.00%
2024/03/20	30	36.65	0	36.60	36.40	30	6,326	0.47%
2024/03/19	0	0.00	3	36.50	36.30	-3	6,232	-0.05%
2024/03/18	0	0.00	1	36.10	35.90	-1	6,169	-0.02%
2024/03/14	0	0.00	6.1	36.32	36.30	-6.1	6,131	-0.10%
2024/03/13	1	35.50	0	0.00	35.70	1	6,124	0.02%
2024/03/12	1	36.00	1	35.95	36.20	0	6,083	0.00%
2024/03/08	1	35.55	0	0.00	35.45	1	6,111	0.02%
2024/03/07	3	35.68	0.4	35.80	35.85	2.6	6,149	0.04%
2024/03/05	5	35.90	2	36.00	36.00	3	6,241	0.05%
2024/03/04	4.1	35.90	3	35.88	35.85	1.1	6,250	0.02%
2024/03/01	10	36.00	0	0.00	36.05	10	6,279	0.16%
2024/02/29	6	35.80	0	0.00	35.90	6	6,305	0.10%
2024/02/27	1	35.80	3	36.00	35.80	-2	6,304	-0.03%
2024/02/23	3.4	36.36	0	0.00	36.20	3.4	6,355	0.05%
2024/02/22	0	0.00	3	36.35	36.45	-3	6,445	-0.05%
2024/02/21	1	36.45	0.3	36.50	36.30	0.7	6,463	0.01%
2024/02/20	3.1	36.46	0	0.00	36.40	3.1	6,548	0.05%
2024/02/19	0	0.00	30	36.65	36.75	-30	6,756	-0.44%
2024/02/16	0	0.00	4	36.15	36.30	-4	6,801	-0.06%
2024/02/15	0.4	36.10	0	0.00	36.20	0.4	6,797	0.01%
2024/02/05	12	36.40	0	0.00	36.35	12	6,770	0.18%
2024/02/02	1	36.80	2	36.85	36.80	-1	6,742	-0.01%
2024/01/31	0	37.00	0	0.00	37.10	0	6,760	0.00%
2024/01/30	1	37.05	0	0.00	36.95	1	6,760	0.01%
2024/01/29	0	37.30	0	0.00	37.40	0	6,774	0.00%
2024/01/26	0	0.00	2	37.20	37.30	-2	6,815	-0.03%
2024/01/25	0	37.20	0	0.00	37.20	0	6,835	0.00%
2024/01/22	0	0.00	4	36.70	36.70	-4	6,892	-0.06%
2024/01/17	0	0.00	50	36.92	36.50	-50	6,886	-0.73%
2024/01/16	0	0.00	0	37.35	37.05	0	6,790	0.00%
2024/01/11	1	37.31	6	37.75	37.40	-5	6,788	-0.07%
2024/01/10	0.3	37.50	0	0.00	37.50	0.3	6,933	0.00%
2024/01/09	1	38.50	0	0.00	38.30	1	6,862	0.01%
2024/01/08	0	38.95	0	0.00	38.95	0	6,838	0.00%
2024/01/05	0	38.95	0	0.00	39.00	0	6,857	0.00%
2024/01/02	0	39.65	0	0.00	39.65	0	6,866	0.00%
2023/12/29	417	39.34	417.6	39.32	39.60	-0.6	6,809	-0.01%	大買/大賣/
2023/12/28	1.1	39.30	3.1	39.16	39.50	-2	6,803	-0.03%
2023/12/27	0.1	39.50	0.2	39.40	39.35	-0.1	6,814	0.00%
2023/12/26	0.1	39.45	1	39.35	39.50	-0.9	6,754	-0.01%
2023/12/25	0	0.00	1	39.90	39.45	-1	6,760	-0.01%
2023/12/22	0	0.00	2	39.23	39.20	-2	6,693	-0.03%
2023/12/21	2	39.70	2.1	39.43	39.35	-0.1	6,577	0.00%
2023/12/20	3	39.77	0	0.00	39.70	3	6,433	0.05%
2023/12/19	0	0.00	0.9	39.00	39.70	-0.9	6,198	-0.02%
2023/12/18	3.2	39.93	2.7	40.27	39.75	0.5	5,956	0.01%
2023/12/15	18.9	40.01	50.1	39.84	39.55	-31.2	5,561	-0.56%
2023/12/14	0	0.00	3.4	38.36	38.20	-3.4	4,839	-0.07%
2023/12/13	0.6	38.32	0.2	38.40	38.00	0.4	5,071	0.01%
2023/12/11	0	0.00	3	38.60	38.40	-3	5,332	-0.06%
2023/12/08	2	38.25	10.1	38.50	38.40	-8.1	5,310	-0.15%
2023/12/07	1	39.15	0	0.00	38.80	1	5,187	0.02%
2023/12/06	5	39.19	2.2	39.15	39.15	2.8	5,176	0.05%
2023/12/05	0	0.00	2	39.05	38.95	-2	5,154	-0.04%
2023/12/04	0	0.00	2.2	39.15	39.25	-2.2	5,231	-0.04%
2023/12/01	8.6	39.00	14.1	39.08	38.85	-5.5	5,216	-0.11%
2023/11/30	0.2	38.30	14	38.41	38.65	-13.8	5,124	-0.27%
2023/11/29	1	38.50	0	0.00	38.50	1	5,235	0.02%
2023/11/28	2	38.40	0.4	38.50	38.65	1.6	5,256	0.03%
2023/11/24	4.1	38.49	0	0.00	38.35	4.1	5,258	0.08%
2023/11/22	3	38.53	7	38.57	38.60	-4	5,234	-0.08%
2023/11/21	1.3	38.52	0	0.00	38.50	1.3	5,185	0.02%
2023/11/20	2	38.00	1.3	38.00	38.05	0.7	5,091	0.01%
2023/11/17	6	38.25	0	0.00	38.10	6	5,070	0.12%
2023/11/16	20	38.08	1.6	38.16	38.15	18.4	5,020	0.37%
2023/11/14	0.1	36.40	0.2	36.45	36.50	-0.2	4,922	0.00%
2023/11/10	1	37.10	5	37.25	37.00	-4	5,138	-0.08%
2023/11/09	0.1	37.35	2.8	37.37	37.30	-2.7	5,274	-0.05%
2023/11/07	0	0.00	1	37.20	37.30	-1	5,589	-0.02%
2023/11/02	4	36.98	0	0.00	36.95	4	5,721	0.07%
2023/11/01	1.1	37.06	0	0.00	36.65	1.1	5,768	0.02%
2023/10/31	0	0.00	1	37.15	37.05	-1	5,851	-0.02%
2023/10/24	0	0.00	1	36.30	36.45	-1	7,838	-0.01%
2023/10/23	0	0.00	0.8	36.35	36.40	-0.8	8,190	-0.01%
2023/10/19	2	36.75	0.2	36.80	36.80	1.8	8,595	0.02%
2023/10/17	1	37.25	1.2	37.29	37.20	-0.2	9,190	0.00%
2023/10/13	2	37.45	2	37.50	37.50	0	9,418	0.00%
2023/10/12	0	0.00	2	37.35	37.40	-2	9,474	-0.02%
2023/10/11	0	0.00	1	37.35	37.35	-1	9,524	-0.01%
2023/10/04	0.3	36.30	2.2	36.27	36.45	-1.9	9,591	-0.02%
2023/10/03	1	36.10	0	0.00	36.15	1	9,588	0.01%
2023/09/28	2	36.83	0	0.00	36.85	2	9,642	0.02%
2023/09/26	1	37.45	0	0.00	37.45	1	9,665	0.01%
2023/09/25	1	38.05	0	0.00	38.00	1	9,676	0.01%
2023/09/22	5	37.89	1	38.00	38.15	4	9,667	0.04%
2023/09/20	2	38.40	0	0.00	38.40	2	9,623	0.02%
2023/09/19	1	38.65	0	0.00	38.40	1	9,625	0.01%
2023/09/18	68	38.83	3.3	38.73	38.70	64.7	9,616	0.67%
2023/09/15	8	38.03	2	37.85	38.50	6	9,394	0.06%
2023/09/14	1	36.70	2	36.70	36.75	-1	9,158	-0.01%
2023/09/12	0	36.20	0	0.00	36.20	0	9,426	0.00%
2023/09/08	0	0.00	2	35.63	36.10	-2	9,678	-0.02%
2023/09/07	1.1	35.90	0	35.95	35.75	1.1	9,781	0.01%
2023/09/06	6.4	36.85	2	36.98	36.45	4.4	9,722	0.05%
2023/09/05	4.8	37.20	2.4	37.10	37.25	2.4	9,727	0.02%
2023/09/04	3.4	36.46	0	0.00	37.20	3.4	9,828	0.03%
2023/09/01	0	36.65	0	0.00	36.50	0	9,728	0.00%
2023/08/31	3	36.25	3	36.50	36.30	0	9,783	0.00%
2023/08/30	1	36.20	1	36.20	36.25	0	10,015	0.00%
2023/08/29	1.1	35.62	0	0.00	35.75	1.1	10,067	0.01%
2023/08/28	0	35.95	0	0.00	35.90	0	10,061	0.00%
2023/08/25	1	36.00	0	0.00	35.90	1	10,129	0.01%
2023/08/24	0	35.95	0	0.00	35.95	0	10,120	0.00%
2023/08/23	2	36.13	0	0.00	35.95	2	10,120	0.02%
2023/08/22	1.1	35.91	0	0.00	35.90	1.1	10,143	0.01%
2023/08/21	2	36.38	0	0.00	36.30	2	10,124	0.02%
2023/08/18	0.2	37.05	0	0.00	37.00	0.2	10,110	0.00%
2023/08/17	1.1	35.86	61	36.61	36.45	-59.9	10,050	-0.60%
2023/08/16	32.6	35.77	4	36.05	36.30	28.6	10,040	0.29%
2023/08/15	37.2	37.06	0	37.80	37.00	37.2	9,926	0.38%
2023/08/14	4.6	37.84	0	0.00	37.75	4.6	9,799	0.05%
2023/08/11	3.2	39.22	3	39.35	39.45	0.2	9,620	0.00%
2023/08/10	4	39.56	0	0.00	39.80	4	9,544	0.04%
2023/08/09	5	40.08	0	0.00	40.05	5	9,515	0.05%
2023/08/08	1	40.15	4	40.29	40.40	-3	9,482	-0.03%
2023/08/07	2	39.90	3	40.37	40.50	-1	9,485	-0.01%
2023/08/04	7.2	40.05	4	40.05	40.45	3.2	9,448	0.03%
2023/08/02	5	40.58	3	40.28	40.15	2	9,483	0.02%
2023/08/01	1	39.40	4	39.35	39.40	-3	9,383	-0.03%
2023/07/31	4.9	39.28	1	39.35	39.50	3.9	9,346	0.04%
2023/07/28	13.3	39.95	60	39.93	39.95	-46.7	9,096	-0.51%
2023/07/27	3	49.43	32.2	49.30	49.90	-29.2	8,302	-0.35%
2023/07/26	42.1	48.95	4.1	48.93	48.90	38	7,702	0.49%
2023/07/25	0.1	48.95	0	0.00	48.95	0.1	7,395	0.00%
2023/07/24	5	48.49	1	48.50	48.80	4	7,187	0.06%
2023/07/21	33	48.73	9	49.38	48.70	24	7,075	0.34%
2023/07/20	36	48.65	9.2	49.11	49.45	26.8	6,883	0.39%
2023/07/19	4	47.74	2	47.70	47.80	2	6,469	0.03%
2023/07/18	1.1	47.55	0	0.00	47.95	1.1	6,483	0.02%
2023/07/17	8	47.91	2	48.00	48.00	6	6,400	0.09%
2023/07/14	1.5	47.83	1.2	47.71	47.75	0.3	6,419	0.00%
2023/07/13	1	47.35	2	47.63	47.45	-1	6,444	-0.01%
2023/07/12	1	47.05	0	0.00	47.00	1	6,470	0.02%
2023/07/11	9	47.09	0	0.00	47.20	9	6,483	0.14%
2023/07/10	0	47.35	0	0.00	47.10	0	6,561	0.00%
2023/07/07	0	0.00	60	47.10	47.15	-60	6,701	-0.90%
2023/07/06	4	47.71	2	47.65	47.50	2	6,724	0.03%
2023/07/05	3	48.05	0	0.00	48.05	3	6,681	0.05%
2023/07/04	0	0.00	1	48.15	48.20	-1	6,685	-0.01%
2023/07/03	1	47.50	5.1	48.02	47.95	-4.1	6,792	-0.06%
2023/06/30	5.2	47.40	0	0.00	47.40	5.2	6,819	0.08%
2023/06/29	10	47.64	0	0.00	47.35	10	6,857	0.15%
2023/06/27	22	47.91	0	0.00	47.45	22	6,872	0.32%
2023/06/26	10	47.45	0	47.25	47.60	10	6,845	0.15%
2023/06/21	2	47.35	1	47.50	47.30	1	6,845	0.01%
2023/06/20	1	47.35	3.2	47.55	47.50	-2.2	6,847	-0.03%
2023/06/19	13	47.99	0.1	48.05	47.90	12.9	6,836	0.19%
2023/06/16	12.1	48.42	14.2	48.33	48.35	-2.1	6,840	-0.03%
2023/06/15	1	47.80	32.2	47.59	47.95	-31.2	6,728	-0.46%
2023/06/14	0	0.00	14	46.96	47.00	-14	6,682	-0.21%
2023/06/13	2.3	46.32	0	0.00	46.40	2.3	6,970	0.03%
2023/06/12	2	47.15	19	47.01	46.95	-17	7,263	-0.23%
2023/06/09	3	47.05	22	47.38	47.40	-19	8,323	-0.23%
2023/06/08	3.1	47.29	8	47.41	47.25	-4.9	8,588	-0.06%
2023/06/07	2.3	46.99	0	0.00	47.00	2.3	8,554	0.03%
2023/06/06	0.2	46.70	9	46.88	46.90	-8.8	8,634	-0.10%
2023/06/05	5	47.01	9.3	46.85	46.90	-4.3	8,690	-0.05%
2023/06/02	3.1	45.66	2	45.58	45.70	1.1	8,633	0.01%
2023/06/01	0.2	45.29	1	45.45	45.45	-0.8	8,797	-0.01%
2023/05/31	0	0.00	8	45.34	45.10	-8	8,817	-0.09%
2023/05/30	0.2	45.25	0.3	45.30	45.25	-0.1	8,776	0.00%
2023/05/29	6.1	45.30	6	45.05	45.25	0.1	8,852	0.00%
2023/05/26	0	45.15	0	0.00	44.95	0	8,870	0.00%
2023/05/22	0	45.45	0	0.00	45.50	0	8,960	0.00%
2023/05/19	41.1	44.95	0	0.00	45.10	41.1	9,005	0.46%
2023/05/18	10	44.75	0	0.00	44.85	10	8,996	0.11%
2023/05/17	0	44.80	1	44.75	44.70	-1	9,283	-0.01%
2023/05/16	10	44.50	0	0.00	44.70	10	9,368	0.11%
2023/05/15	0	0.00	0	44.10	44.05	0	9,356	0.00%
2023/05/10	2	44.58	0	0.00	44.60	2	9,459	0.02%
2023/05/09	1	44.55	0	0.00	44.45	1	9,511	0.01%
2023/05/08	1	45.10	2.3	45.51	45.45	-1.3	9,438	-0.01%
2023/05/05	0	0.00	4	44.90	45.00	-4	9,411	-0.04%
2023/05/04	0	0.00	0.3	44.70	44.70	-0.3	9,540	0.00%
2023/05/03	0.1	44.80	0	0.00	44.55	0.1	9,806	0.00%
2023/05/02	4	44.60	6	44.60	44.85	-2	9,999	-0.02%
2023/04/28	0	0.00	1.3	44.24	44.45	-1.3	10,123	-0.01%
2023/04/27	3	43.25	0	43.65	43.85	3	10,157	0.03%
2023/04/26	1.4	43.09	3	43.03	43.25	-1.7	10,176	-0.02%
2023/04/25	4.3	43.60	0.5	43.75	43.40	3.8	10,141	0.04%
2023/04/24	11.1	44.16	0	0.00	44.05	11.1	10,117	0.11%
2023/04/21	2.2	44.47	2	44.35	44.20	0.2	10,201	0.00%
2023/04/20	3.2	44.91	0	0.00	44.85	3.2	10,184	0.03%
2023/04/19	6.2	45.14	3	45.35	45.05	3.2	10,215	0.03%
2023/04/18	0.4	45.52	0	0.00	45.35	0.4	10,145	0.00%
2023/04/17	4.1	45.69	5	45.55	45.70	-0.9	10,104	-0.01%
2023/04/14	2.1	45.36	1	45.35	45.35	1.1	10,046	0.01%
2023/04/13	12.1	45.60	7	45.60	45.45	5.1	10,047	0.05%
2023/04/12	2.3	45.22	5	45.60	45.30	-2.8	10,044	-0.03%
2023/04/11	50.1	44.86	5.1	44.95	44.80	45.1	9,940	0.45%
2023/04/10	0	0.00	0.5	45.00	44.90	-0.5	9,940	-0.01%
2023/04/07	10	44.90	0	44.95	44.85	10	9,949	0.10%
2023/04/06	3	44.85	0	0.00	44.85	3	10,057	0.03%
2023/03/31	13	45.49	3	45.65	45.50	10	10,114	0.10%
2023/03/30	1	45.40	0	0.00	45.60	1	10,624	0.01%
2023/03/29	1	45.30	0	0.00	45.40	1	11,252	0.01%
2023/03/28	1	45.45	0	0.00	45.35	1	11,750	0.01%
2023/03/27	1	45.30	5	45.50	45.50	-4	12,350	-0.03%
2023/03/24	6	45.24	0.2	45.35	45.15	5.8	12,834	0.05%
2023/03/23	13	45.25	0	0.00	45.25	13	13,167	0.10%
2023/03/22	2	45.50	0.1	45.55	45.50	2	13,439	0.01%
2023/03/21	0	0.00	10	45.39	45.30	-10	13,955	-0.07%
2023/03/20	3	45.12	1	45.30	45.20	2	14,144	0.01%
2023/03/17	0	0.00	11	45.34	45.45	-11	14,211	-0.08%
2023/03/16	15.5	44.89	2	44.95	44.50	13.5	14,219	0.10%
2023/03/15	19	46.63	7	46.56	45.80	12	14,140	0.08%
2023/03/14	17	47.04	27	47.02	46.55	-10	14,124	-0.07%
2023/03/13	0	0.00	5.1	44.85	45.35	-5.1	13,791	-0.04%
2023/03/10	3	44.45	3	44.40	44.40	0	13,477	0.00%
2023/03/09	8	44.89	1	44.70	44.70	7	13,485	0.05%
2023/03/08	3	45.05	0.8	45.00	45.10	2.3	13,415	0.02%
2023/03/07	3	45.05	43.5	44.91	45.00	-40.5	13,319	-0.30%
2023/03/06	1	44.40	8.5	44.31	44.50	-7.5	13,125	-0.06%
2023/03/03	0	0.00	31.3	43.55	43.60	-31.3	12,992	-0.24%
2023/03/01	30	43.10	3	43.25	43.10	27	13,041	0.21%
2023/02/24	8	43.46	1	43.50	43.50	7	13,046	0.05%
2023/02/23	11.3	43.56	20	43.45	43.60	-8.8	13,118	-0.07%
2023/02/22	3	43.10	2	43.20	43.20	1	13,291	0.01%
2023/02/21	7	43.39	3	43.40	43.45	4	13,412	0.03%
2023/02/20	2	43.45	59	43.33	43.50	-57	13,750	-0.41%
2023/02/17	50	42.72	0.5	42.80	42.80	49.5	14,206	0.35%
2023/02/16	1	42.90	2	43.08	43.10	-1	14,818	-0.01%
2023/02/15	44	43.10	5.5	42.88	42.90	38.5	14,935	0.26%
2023/02/14	1	43.95	8	44.00	43.95	-7	14,645	-0.05%
2023/02/13	10	43.85	2	43.75	44.15	8	14,664	0.05%
2023/02/10	6	44.08	0	0.00	43.80	6	14,750	0.04%
2023/02/07	1	44.05	0	0.00	44.35	1	14,906	0.01%
2023/02/06	0.1	43.95	5.1	43.80	43.95	-5.1	14,902	-0.03%
2023/02/03	3.1	44.35	7	44.26	44.20	-4	14,902	-0.03%
2023/02/02	3.1	44.54	0	0.00	44.95	3.1	14,847	0.02%
2023/02/01	1	44.30	5	45.23	44.90	-4	14,751	-0.03%
2023/01/31	2	44.65	11	44.64	44.80	-9	14,533	-0.06%
2023/01/30	1.5	44.19	16	44.11	44.30	-14.5	14,397	-0.10%
2023/01/17	0.1	43.20	2	43.43	43.50	-1.9	14,281	-0.01%
2023/01/16	1.2	43.03	8	43.20	43.00	-6.8	14,298	-0.05%
2023/01/13	1.2	43.03	6	43.37	43.00	-4.8	14,313	-0.03%
2023/01/12	3.1	43.56	1	43.70	43.40	2.1	14,410	0.01%
2023/01/11	5	43.23	2	43.48	43.20	3	14,393	0.02%
2023/01/10	0.1	42.90	2	43.23	42.90	-1.9	14,346	-0.01%
2023/01/09	3	42.35	0	0.00	42.75	3	14,339	0.02%
2023/01/06	1	42.20	0	0.00	42.30	1	14,457	0.01%
2023/01/05	4	42.80	0	0.00	42.25	4	14,714	0.03%
2023/01/04	2	42.55	0	0.00	42.70	2	14,726	0.01%
2022/12/30	1	42.55	1	42.20	42.40	0	14,786	0.00%
2022/12/29	1.3	41.35	2	41.38	41.35	-0.7	14,795	-0.01%
2022/12/28	2	42.18	2	41.70	41.65	0	14,922	0.00%
2022/12/27	2.1	42.13	1	42.25	42.25	1.1	15,021	0.01%
2022/12/26	2.1	42.40	10	42.75	42.10	-7.9	15,103	-0.05%
2022/12/23	8	42.99	0	0.00	43.15	8	15,177	0.05%
2022/12/22	1	42.80	1.1	43.16	44.00	-0.1	15,033	0.00%
2022/12/21	7.1	42.83	4	42.91	43.00	3.1	14,606	0.02%
2022/12/20	2	41.98	2.1	42.23	41.50	-0.1	14,020	0.00%
2022/12/19	2	42.00	0	0.00	42.00	2	13,648	0.01%
2022/12/16	13	44.11	4.2	44.46	43.55	8.8	13,086	0.07%
2022/12/15	19	44.99	12.1	45.06	44.75	6.9	12,606	0.05%
2022/12/14	2	43.73	21.2	43.84	44.20	-19.2	12,315	-0.16%
2022/12/13	1	43.35	19	44.08	43.60	-18	12,024	-0.15%
2022/12/12	1	42.30	25	42.00	42.45	-24	11,484	-0.21%
2022/12/09	0	0.00	4	43.28	43.15	-4	11,255	-0.04%
2022/12/08	1	42.75	0	0.00	43.20	1	11,166	0.01%
2022/12/07	14	42.93	14	43.34	43.10	0	11,063	0.00%
2022/12/06	20	43.19	4	43.15	42.80	16	10,897	0.15%
2022/12/05	2	42.93	7	43.25	43.30	-5	10,634	-0.05%
2022/12/01	0	0.00	1	40.90	40.50	-1	10,017	-0.01%
2022/11/30	0	0.00	1	40.30	40.25	-1	9,943	-0.01%
2022/11/25	2	40.10	2	40.55	40.00	0	10,050	0.00%
2022/11/24	2	39.85	3	40.12	40.05	-1	10,023	-0.01%
2022/11/23	2	39.85	0	0.00	39.85	2	10,015	0.02%
2022/11/22	0	0.00	5	39.75	39.80	-5	10,063	-0.05%
2022/11/18	2	40.13	0	0.00	39.90	2	10,079	0.02%
2022/11/17	2.1	40.99	0	0.00	41.10	2.1	9,984	0.02%
2022/11/16	3.2	42.04	5	41.34	40.85	-1.8	9,873	-0.02%
2022/11/15	3.6	41.38	4.6	41.48	41.30	-0.9	9,570	-0.01%
2022/11/14	13	40.08	22	40.83	40.80	-9	9,242	-0.10%
2022/11/10	0.1	39.35	5	39.30	39.35	-5	9,116	-0.05%
2022/11/09	1	40.00	1	39.70	39.60	0	9,324	0.00%
2022/11/08	60	39.30	0.7	39.40	39.45	59.3	9,820	0.60%
2022/11/07	0	0.00	37	38.81	39.40	-37	10,501	-0.35%
2022/11/04	35	37.36	0	0.00	37.45	35	10,317	0.34%
2022/11/02	0.6	38.10	0	0.00	38.05	0.6	10,278	0.01%
2022/11/01	0	0.00	1	37.40	37.60	-1	10,259	-0.01%
2022/10/28	11.1	37.80	0	0.00	37.80	11.1	10,252	0.11%
2022/10/27	0	0.00	0.4	38.80	38.85	-0.4	10,283	0.00%
2022/10/26	0	0.00	1.6	38.41	38.15	-1.6	10,434	-0.02%
2022/10/25	1	38.60	5	38.15	38.75	-4	10,655	-0.04%
2022/10/20	0	0.00	1	38.45	38.65	-1	10,581	-0.01%
2022/10/14	0	0.00	5	39.05	39.10	-5	10,733	-0.05%
2022/10/13	5	39.56	5	38.17	37.20	0	10,777	0.00%
2022/10/07	0	0.00	1.1	39.25	39.20	-1.1	10,890	-0.01%
2022/10/06	1.1	38.68	1	38.85	39.20	0.1	10,921	0.00%
2022/10/05	1	39.90	10	40.00	39.20	-9	10,898	-0.08%
2022/10/04	0	0.00	3.1	38.79	39.30	-3.1	10,783	-0.03%
2022/10/03	1.1	38.07	0.2	37.98	38.10	0.9	10,661	0.01%
2022/09/30	0	0.00	1.1	37.01	37.80	-1.1	10,679	-0.01%
2022/09/29	0.1	35.85	0	0.00	35.90	0.1	10,539	0.00%
2022/09/28	16.1	35.35	1.1	35.85	35.25	15	10,558	0.14%
2022/09/26	2.1	37.49	0	0.00	37.20	2.1	10,454	0.02%
2022/09/23	0.1	39.15	10.6	39.19	39.00	-10.5	10,523	-0.10%
2022/09/19	0	0.00	3	39.65	39.00	-3	10,591	-0.03%
2022/09/16	0.8	39.20	0	0.00	39.00	0.8	10,671	0.01%
2022/09/15	5	39.90	2.1	39.80	39.60	3	10,794	0.03%
2022/09/14	1	38.80	1.1	39.40	39.55	-0.1	10,933	0.00%
2022/09/13	1	39.65	3.1	39.85	40.00	-2.1	11,066	-0.02%
2022/09/12	0	0.00	39	39.76	39.85	-39	11,356	-0.34%
2022/09/08	0	0.00	21	38.54	39.10	-21	11,407	-0.18%
2022/09/07	4.2	37.62	0	0.00	37.50	4.2	11,508	0.04%
2022/09/06	1.3	37.87	5.1	37.92	37.80	-3.8	11,585	-0.03%
2022/09/05	0.6	37.90	3	38.10	37.85	-2.4	11,855	-0.02%
2022/09/02	0	0.00	20	38.25	38.05	-20	12,013	-0.17%
2022/09/01	6.2	38.77	0	0.00	38.65	6.2	11,982	0.05%
2022/08/31	0.3	39.38	1	39.40	39.55	-0.7	11,877	-0.01%
2022/08/30	1	39.60	1.1	39.66	39.70	-0.1	11,907	0.00%
2022/08/29	1	39.05	1	39.20	39.40	0	11,903	0.00%
2022/08/26	1	40.40	1.1	40.46	40.45	-0.1	11,929	0.00%
2022/08/25	22.6	40.13	1	40.40	40.35	21.6	11,897	0.18%
2022/08/24	3	40.40	3.1	40.60	40.15	-0.1	11,867	0.00%
2022/08/23	0	0.00	10	39.70	39.85	-10	11,826	-0.08%
2022/08/22	1	40.10	6	40.07	40.15	-5	11,853	-0.04%
2022/08/19	14	40.66	5	40.60	40.65	9	11,942	0.08%
2022/08/18	19	40.77	13	40.75	40.65	6	11,930	0.05%
2022/08/17	1	39.85	0	0.00	39.55	1	11,527	0.01%
2022/08/16	17	39.27	1	39.40	39.20	16	11,415	0.14%
2022/08/15	10	39.96	111.3	39.45	39.90	-101.3	11,331	-0.89%	大賣/鉅額交易
2022/08/12	212.3	38.55	109	38.58	39.15	103.3	10,931	0.94%	大買/大賣/鉅額交易
2022/08/05	0	0.00	2	34.80	34.90	-2	10,838	-0.02%
2022/08/04	0	0.00	3	34.25	34.35	-3	11,011	-0.03%
2022/08/02	7	35.21	0	0.00	35.10	7	11,533	0.06%
2022/08/01	7	35.98	6.3	36.20	36.20	0.7	11,541	0.01%
2022/07/28	1	35.10	10	35.10	34.90	-9	11,664	-0.08%
2022/07/26	0	0.00	1	35.55	35.10	-1	12,006	-0.01%
2022/07/25	5	35.99	1	35.40	36.00	4	12,154	0.03%
2022/07/21	21	35.03	3	34.65	35.05	18	12,496	0.14%
2022/07/20	1	35.05	0	0.00	34.85	1	13,085	0.01%
2022/07/19	5	36.11	3	36.18	36.05	2	13,222	0.02%
2022/07/18	0	0.00	1	34.80	35.10	-1	13,270	-0.01%
2022/07/15	0	0.00	6	33.95	33.95	-6	13,581	-0.04%
2022/07/14	0	0.00	10	34.11	34.35	-10	14,020	-0.07%
2022/07/13	10	33.80	0	0.00	33.80	10	14,450	0.07%
2022/07/12	3.4	33.78	2	34.00	33.80	1.4	15,070	0.01%
2022/07/08	2	34.70	1.4	35.26	35.20	0.6	17,518	0.00%
2022/07/07	0	0.00	3	34.03	34.15	-3	17,960	-0.02%
2022/07/06	2	33.80	0	0.00	33.20	2	18,262	0.01%
2022/07/05	0	0.00	3	33.60	34.30	-3	18,742	-0.02%
2022/07/04	0	0.00	40.2	33.30	33.40	-40.2	19,064	-0.21%
2022/07/01	9.2	33.75	4	33.56	33.10	5.2	19,182	0.03%
2022/06/30	8.2	34.05	0	0.00	33.85	8.2	19,088	0.04%
2022/06/29	0	0.00	2	35.50	35.25	-2	19,044	-0.01%
2022/06/28	2.2	35.40	5	35.54	35.55	-2.8	19,123	-0.01%
2022/06/27	4	35.85	0.2	36.20	36.25	3.8	19,247	0.02%
2022/06/24	5	35.01	0	0.00	35.00	5	19,434	0.03%
2022/06/23	11.2	35.20	10	35.00	34.90	1.2	19,826	0.01%
2022/06/22	3	35.70	0.5	36.10	35.30	2.5	19,939	0.01%
2022/06/21	10	36.26	7.1	36.64	37.10	2.9	20,052	0.01%
2022/06/20	0.7	36.95	0	0.00	35.40	0.7	20,063	0.00%
2022/06/17	7.3	37.90	3	38.35	38.05	4.3	20,080	0.02%
2022/06/16	17.3	39.29	7	39.45	38.55	10.3	20,302	0.05%
2022/06/15	2	39.98	1.5	40.12	40.05	0.5	20,177	0.00%
2022/06/14	13	40.12	4	40.45	40.10	9	20,186	0.04%
2022/06/13	5	41.70	0	0.00	41.55	5	20,189	0.02%
2022/06/10	11.1	43.00	1	43.00	43.05	10.1	20,320	0.05%
2022/06/09	5	43.49	0	0.00	43.50	5	20,501	0.02%
2022/06/07	5	43.50	7	43.50	43.60	-2	21,127	-0.01%
2022/06/06	0.4	43.00	0	0.00	43.50	0.4	21,937	0.00%
2022/06/02	5	43.05	1	43.20	43.05	4	23,276	0.02%
2022/06/01	1	43.50	1	43.45	43.50	0	24,187	0.00%
2022/05/31	1	43.50	1	43.55	43.40	0	24,685	0.00%
2022/05/30	2	44.05	12	44.03	43.95	-10	25,052	-0.04%
2022/05/27	1	42.85	1.2	43.38	43.30	-0.2	25,972	0.00%
2022/05/26	3	43.32	4	43.60	43.10	-1	27,434	0.00%
2022/05/25	5	44.00	0	0.00	44.00	5	28,106	0.02%
2022/05/24	1	44.25	1	45.15	44.10	0	28,713	0.00%
2022/05/23	2	44.30	0	0.00	44.75	2	29,280	0.01%
2022/05/20	2	43.88	14	43.96	44.00	-12	30,567	-0.04%
2022/05/19	10	42.66	0	0.00	42.80	10	32,307	0.03%
2022/05/18	2	44.33	0	0.00	44.35	2	32,193	0.01%
2022/05/17	0	0.00	12	43.58	43.40	-12	32,340	-0.04%
2022/05/16	44	44.28	2	44.03	43.40	42	32,550	0.13%
2022/05/12	11	43.58	2	43.68	43.20	9	32,971	0.03%
2022/05/11	5	44.50	7.1	44.35	44.20	-2.1	33,247	-0.01%
2022/05/10	5	42.46	3	42.25	43.25	2	33,356	0.01%
2022/05/09	44	44.43	4.1	43.91	43.70	39.9	33,675	0.12%
2022/05/06	9.1	44.90	5	44.75	45.00	4.1	33,997	0.01%
2022/05/05	11	45.33	7	45.74	45.90	4	34,340	0.01%
2022/05/04	4	44.34	0	0.00	44.25	4	34,184	0.01%
2022/05/03	2	44.20	12	43.94	44.80	-10	34,135	-0.03%
2022/04/29	11.1	44.54	3	44.73	44.40	8.1	34,173	0.02%
2022/04/28	1	44.90	1	44.90	44.40	0	34,662	0.00%
2022/04/27	2.2	44.91	0	0.00	44.40	2.2	34,657	0.01%
2022/04/26	16.2	46.35	17	46.46	46.20	-0.8	34,331	0.00%
2022/04/25	8.1	48.60	85	48.61	48.50	-76.9	33,674	-0.23%
2022/04/22	19	50.43	9.2	50.30	50.20	9.8	33,346	0.03%
2022/04/21	5.5	51.60	17	50.93	50.60	-11.5	33,109	-0.03%
2022/04/20	31.7	52.57	8	52.58	52.20	23.7	32,891	0.07%
2022/04/19	0.2	53.67	11.5	54.05	53.90	-11.3	32,581	-0.03%
2022/04/18	13.6	53.76	36	54.27	53.00	-22.4	32,184	-0.07%
2022/04/15	138.3	55.83	153.1	55.60	55.00	-14.8	31,634	-0.05%	大買/大賣/
2022/04/14	5.2	54.01	64.5	54.31	54.00	-59.4	30,359	-0.20%
2022/04/13	15	52.67	45.5	52.70	53.00	-30.5	29,278	-0.10%
2022/04/12	15	51.95	29.5	51.78	51.70	-14.5	28,859	-0.05%
2022/04/11	19	51.55	12	51.53	51.70	7	28,640	0.02%
2022/04/08	20	49.00	9	50.36	51.00	11	28,184	0.04%
2022/04/07	4	49.39	0	0.00	48.75	4	27,881	0.01%
2022/04/06	5	49.36	2.4	49.61	49.80	2.6	27,734	0.01%
2022/04/01	0	0.00	2	48.90	49.50	-2	27,704	-0.01%
2022/03/31	2	49.10	5	49.20	49.00	-3	27,783	-0.01%
2022/03/30	12	48.81	11	48.95	49.35	1	27,849	0.00%
2022/03/29	17.7	49.45	11	49.00	49.00	6.7	27,771	0.02%
2022/03/28	23	49.82	3	49.55	49.95	20	27,694	0.07%
2022/03/25	10.1	51.83	0	0.00	52.20	10.1	27,615	0.04%
2022/03/24	10	51.67	9	51.70	51.70	1	27,879	0.00%
2022/03/23	25	51.05	16	50.47	51.20	9	28,176	0.03%
2022/03/22	5	51.14	9	50.94	50.90	-4	28,074	-0.01%
2022/03/21	5	50.52	9	50.61	50.20	-4	27,802	-0.01%
2022/03/18	13	49.22	1	49.35	49.40	12	27,719	0.04%
2022/03/17	13	49.09	1	49.05	49.05	12	28,002	0.04%
2022/03/15	4.5	49.08	1.2	48.45	48.40	3.4	27,987	0.01%
2022/03/14	6	49.95	13	49.91	50.30	-7	28,451	-0.02%
2022/03/11	1.3	50.23	1.9	50.15	49.90	-0.6	28,866	0.00%
2022/03/10	6	49.39	3	49.45	49.75	3	28,819	0.01%
2022/03/09	6	50.08	15	49.53	49.45	-9	28,546	-0.03%
2022/03/08	36.2	52.36	78.3	51.20	50.10	-42.1	27,909	-0.15%
2022/03/07	25	52.78	15.2	53.56	52.70	9.8	26,610	0.04%
2022/03/04	25.3	53.67	18.1	53.46	53.30	7.3	25,975	0.03%
2022/03/03	2	53.50	7	53.53	53.70	-5	25,921	-0.02%
2022/03/02	26	54.12	26.1	53.97	53.30	-0.1	26,163	0.00%
2022/03/01	61.9	54.36	44	53.87	53.10	17.9	25,806	0.07%
2022/02/25	78	52.21	49.1	51.97	52.40	28.9	25,171	0.11%
2022/02/24	14	51.43	3	51.57	50.00	11	24,996	0.04%
2022/02/23	58	52.83	88.1	52.07	52.20	-30.1	24,477	-0.12%
2022/02/22	48.1	52.33	35.2	52.44	51.50	12.9	24,043	0.05%
2022/02/21	67.6	52.58	103.8	52.73	53.00	-36.1	22,923	-0.16%	大賣/
2022/02/18	1	48.90	0	0.00	49.35	1	21,290	0.00%
2022/02/17	0	0.00	4.1	48.79	48.70	-4.1	21,620	-0.02%
2022/02/16	0	0.00	10.2	48.76	48.60	-10.2	21,735	-0.05%
2022/02/15	11	49.24	10.2	49.35	48.85	0.8	22,306	0.00%
2022/02/14	7.2	48.86	23	48.62	49.00	-15.8	23,658	-0.07%
2022/02/11	4	49.24	3.4	49.23	49.00	0.6	23,657	0.00%
2022/02/10	2.5	48.99	17.5	49.34	49.05	-15	24,768	-0.06%
2022/02/09	14	48.64	32	48.40	48.50	-18	26,164	-0.07%
2022/02/08	27	47.78	59	47.47	48.05	-32	25,747	-0.12%
2022/02/07	60	47.18	3	46.72	47.50	57	25,531	0.22%
2022/01/26	0	44.15	5	44.10	44.10	-5	25,252	-0.02%
2022/01/25	2	44.75	5	44.40	44.20	-3	25,659	-0.01%
2022/01/24	9	44.98	4	44.64	44.70	5	26,549	0.02%
2022/01/21	20	45.92	17	45.77	45.55	3	26,751	0.01%
2022/01/20	3	44.48	14	44.81	45.45	-11	26,341	-0.04%
2022/01/19	0	0.00	0.7	44.11	43.70	-0.7	26,647	0.00%
2022/01/17	5	44.15	0	0.00	44.20	5	26,777	0.02%
2022/01/14	2	44.35	10	44.29	44.25	-8	27,100	-0.03%
2022/01/13	3.1	45.18	7	45.23	45.15	-3.9	27,489	-0.01%
2022/01/12	2	44.63	2	45.00	44.55	0	27,455	0.00%
2022/01/11	0	0.00	3.5	44.04	44.10	-3.5	27,513	-0.01%
2022/01/10	1	44.05	8	44.17	44.05	-7	27,959	-0.03%
2022/01/07	3	44.98	4.1	44.90	44.60	-1.1	28,085	0.00%
2022/01/06	2	45.15	5.3	45.12	45.20	-3.3	28,276	-0.01%
2022/01/05	1	45.45	0	0.00	45.05	1	28,627	0.00%
2022/01/04	105	45.25	20.1	45.55	45.30	84.9	28,811	0.29%	大買/
2022/01/03	2	45.85	3.3	45.81	45.80	-1.3	28,948	0.00%
2021/12/30	7	46.20	2	46.35	46.25	5	29,092	0.02%
2021/12/29	8	46.38	5	46.43	46.35	3	29,190	0.01%
2021/12/28	13	46.20	2.3	46.34	46.35	10.7	29,352	0.04%
2021/12/27	8	46.24	2	46.40	46.15	6	29,712	0.02%
2021/12/24	11	46.95	3	46.90	46.80	8	29,868	0.03%
2021/12/23	20	47.55	13	47.44	47.35	7	29,994	0.02%
2021/12/22	10	47.53	8	47.60	47.45	2	30,262	0.01%
2021/12/21	12	47.60	14.3	47.97	47.90	-2.3	30,252	-0.01%
2021/12/20	6	48.28	19	48.84	48.75	-13	30,013	-0.04%
2021/12/17	9	47.97	25.2	47.93	47.65	-16.2	29,641	-0.05%
2021/12/16	2	46.93	13.5	47.13	47.10	-11.5	29,247	-0.04%
2021/12/15	0	0.00	1.5	47.05	47.00	-1.5	29,461	-0.01%
2021/12/14	1.2	47.11	5	46.77	46.70	-3.8	29,633	-0.01%
2021/12/13	7	47.79	12	48.23	47.90	-5	29,623	-0.02%
2021/12/10	4	47.28	28	47.36	47.00	-24	29,509	-0.08%
2021/12/09	1.6	47.58	1	47.45	47.30	0.6	29,827	0.00%
2021/12/08	59.4	48.56	3.5	48.15	47.60	55.9	30,311	0.18%
2021/12/07	8	47.15	20	47.30	47.95	-12	29,991	-0.04%
2021/12/06	17	46.35	6	46.78	46.20	11	29,525	0.04%
2021/12/03	11	46.29	4	46.76	46.20	7	29,605	0.02%
2021/12/02	23	46.07	11	46.21	46.30	12	29,860	0.04%
2021/12/01	5	46.12	13	45.98	46.20	-8	29,959	-0.03%
2021/11/30	22	46.14	6	46.31	46.05	16	30,063	0.05%
2021/11/29	18	46.33	3	46.18	46.20	15	30,010	0.05%
2021/11/26	12	47.85	28	47.68	47.75	-16	30,027	-0.05%
2021/11/25	17.5	47.79	20	47.87	47.65	-2.5	29,704	-0.01%
2021/11/24	56.5	47.17	56	46.94	47.05	0.5	29,565	0.00%
2021/11/23	12	45.45	34	45.40	45.65	-22	29,073	-0.08%
2021/11/22	9	44.31	2	44.45	44.65	7	29,884	0.02%
2021/11/19	9	44.23	4	44.09	43.70	5	30,030	0.02%
2021/11/18	28	44.84	15	44.76	44.55	13	30,294	0.04%
2021/11/17	3.8	45.17	3	45.30	45.05	0.8	30,370	0.00%
2021/11/16	28	46.15	13	46.36	45.45	15	30,546	0.05%
2021/11/15	30	46.94	10	47.12	46.75	20	30,484	0.07%
2021/11/12	14	48.97	26	48.78	48.30	-12	31,117	-0.04%
2021/11/11	79	49.90	93	48.95	49.40	-14	31,100	-0.05%
2021/11/10	49	46.73	44	46.56	46.75	5	30,032	0.02%
2021/11/09	41	47.22	200.8	47.21	46.90	-159.8	30,377	-0.53%	大賣/鉅額交易
2021/11/08	258	45.40	153.3	45.65	46.35	104.7	29,604	0.35%	大買/大賣/鉅額交易
2021/11/05	2	42.45	2	42.25	42.15	0	28,942	0.00%
2021/11/04	0.1	42.05	8	41.87	42.55	-8	29,010	-0.03%
2021/11/03	2	41.13	2	41.43	41.75	0	29,328	0.00%
2021/11/02	23.9	40.71	21	40.38	40.30	2.9	29,348	0.01%
2021/11/01	42.2	41.93	27.2	41.54	41.10	15	29,188	0.05%
2021/10/29	3.1	44.10	11	44.02	44.15	-8	28,525	-0.03%
2021/10/28	0	0.00	12	44.92	44.95	-12	28,490	-0.04%
2021/10/27	5.1	44.98	22	45.02	45.10	-17	28,676	-0.06%
2021/10/26	10.1	45.55	0	0.00	45.15	10.1	28,861	0.03%
2021/10/25	0	0.00	4	45.10	45.15	-4	29,402	-0.01%
2021/10/22	8	46.60	1	45.40	45.05	7	30,261	0.02%
2021/10/21	7.6	46.34	8	46.09	46.30	-0.4	30,821	0.00%
2021/10/20	1	44.60	1	44.55	44.55	0	31,203	0.00%
2021/10/19	13	44.85	3	44.55	44.50	10	31,961	0.03%
2021/10/18	5.3	45.91	71	45.40	45.00	-65.7	33,279	-0.20%
2021/10/15	10.1	44.95	0.1	44.85	44.90	10	34,479	0.03%
2021/10/14	2	44.65	32	44.72	44.75	-30	35,965	-0.08%
2021/10/13	0	0.00	39	44.65	44.60	-39	38,464	-0.10%
2021/10/12	1	44.65	8.8	44.60	44.60	-7.8	39,356	-0.02%
2021/10/08	1	44.50	0	0.00	44.55	1	40,508	0.00%
2021/10/07	4.1	44.40	2	44.45	44.65	2.1	41,538	0.00%
2021/10/06	0	0.00	2	44.25	44.45	-2	43,305	0.00%
2021/10/05	0	0.00	9	44.00	44.90	-9	45,729	-0.02%
2021/10/04	0	0.00	3	44.42	44.20	-3	46,599	-0.01%
2021/10/01	0	0.00	12	45.04	45.10	-12	47,959	-0.03%
2021/09/30	2	45.50	4	45.93	45.85	-2	49,915	0.00%
2021/09/29	1	45.10	8	45.19	45.00	-7	51,403	-0.01%
2021/09/28	3	45.05	2	45.00	45.00	1	53,570	0.00%
2021/09/27	39	45.34	11	45.28	45.30	28	57,480	0.05%
2021/09/24	22	45.94	13	46.03	45.70	9	62,167	0.01%
2021/09/23	2	46.08	8	45.68	45.80	-6	69,601	-0.01%
2021/09/22	7	45.66	3.1	45.64	45.75	4	76,836	0.01%
2021/09/17	4	47.91	3	47.98	47.75	1	80,788	0.00%
2021/09/16	3	48.77	3	48.75	48.40	0	82,968	0.00%
2021/09/15	30	48.51	1	48.70	48.75	29	83,489	0.03%
2021/09/14	11	49.26	3	49.13	49.30	8	84,968	0.01%
2021/09/13	6	50.20	27	50.20	50.50	-21	86,300	-0.02%
2021/09/10	9	49.14	18	49.19	48.75	-9	86,105	-0.01%
2021/09/09	7	47.71	1	47.45	47.90	6	86,148	0.01%
2021/09/08	6.2	48.00	8	47.74	47.05	-1.8	86,592	0.00%
2021/09/07	6	48.91	11	48.59	48.35	-5	86,871	-0.01%
2021/09/06	6	49.85	49	49.42	49.20	-43	86,924	-0.05%
2021/09/03	4	49.16	5	48.91	48.85	-1	87,286	0.00%
2021/09/02	24	49.32	13	48.97	48.60	11	87,905	0.01%
2021/09/01	42	50.53	7	50.56	50.20	35	88,583	0.04%
2021/08/31	12.1	50.44	13	50.32	50.60	-0.9	88,670	0.00%
2021/08/30	28	50.46	31	50.00	49.95	-3	89,428	0.00%
2021/08/27	11	49.47	16	49.63	50.20	-5	90,186	-0.01%
2021/08/26	64.7	50.68	86	50.24	49.00	-21.3	90,929	-0.02%
2021/08/25	27.1	48.06	9	47.83	48.10	18.1	92,275	0.02%
2021/08/24	23	47.69	35	47.76	48.35	-12	93,545	-0.01%
2021/08/23	12	47.51	12	47.51	47.70	0	96,102	0.00%
2021/08/20	44	46.60	27	46.33	46.00	17	97,374	0.02%
2021/08/19	29	47.59	26.3	47.56	46.55	2.7	98,081	0.00%
2021/08/18	20	47.04	34.7	46.56	48.55	-14.7	98,353	-0.01%
2021/08/17	34	49.40	23	48.27	47.00	11	97,910	0.01%
2021/08/16	117.1	50.92	13.1	51.10	50.40	104	97,863	0.11%	大買/鉅額交易
2021/08/13	36.1	52.46	18	52.40	52.30	18.1	98,613	0.02%
2021/08/12	11	52.00	34.2	52.81	53.50	-23.1	99,398	-0.02%
2021/08/11	63.1	52.04	59.2	51.72	50.90	4	100,420	0.00%
2021/08/10	2	51.10	5	51.10	50.90	-3	99,818	0.00%
2021/08/09	26.1	51.97	18	51.93	51.50	8.1	101,040	0.01%
2021/08/06	9	51.40	17.5	51.32	51.00	-8.5	102,182	-0.01%
2021/08/05	14.5	51.04	12	51.29	50.90	2.5	103,966	0.00%
2021/08/04	13	52.73	5	52.48	52.20	8	105,230	0.01%
2021/08/03	17	53.22	12	53.30	53.50	5	108,385	0.00%
2021/08/02	15	52.95	12	53.38	54.10	3	110,971	0.00%
2021/07/30	38.2	53.65	34.2	52.91	52.00	4.1	111,955	0.00%
2021/07/29	8	53.05	7.2	53.07	53.60	0.8	113,192	0.00%
2021/07/28	32.1	51.84	32	51.47	51.30	0.1	114,079	0.00%
2021/07/27	20	52.88	32.5	52.43	51.60	-12.5	115,128	-0.01%
2021/07/26	28.1	53.18	42	53.16	52.80	-13.9	116,132	-0.01%
2021/07/23	32	54.86	45	54.85	55.20	-13	116,839	-0.01%
2021/07/22	60.3	54.77	114.2	54.01	53.60	-53.9	116,605	-0.05%	大賣/
2021/07/21	184.1	59.22	192.7	58.24	56.50	-8.6	116,067	-0.01%	大買/大賣/
2021/07/20	81.1	59.24	63.4	58.78	58.40	17.7	115,458	0.02%
2021/07/19	198.8	60.19	252.1	60.25	60.00	-53.3	115,103	-0.05%	大買/大賣/
2021/07/16	67	58.71	71	58.76	58.30	-4	115,684	0.00%
2021/07/15	43	56.42	36	56.85	58.50	7	116,177	0.01%
2021/07/14	60	55.06	57.8	55.03	54.40	2.2	116,278	0.00%
2021/07/13	107.3	57.56	160	57.27	56.30	-52.7	116,504	-0.05%	大買/大賣/
2021/07/12	70	59.55	37	60.31	59.60	33	116,141	0.03%
2021/07/09	77.3	57.49	76	57.08	56.90	1.3	114,318	0.00%
2021/07/08	156	58.10	55	57.81	58.00	101	115,233	0.09%	大買/鉅額交易
2021/07/07	158.4	59.14	164	57.72	57.10	-5.6	114,284	0.00%	大買/大賣/
2021/07/06	72.2	60.25	63	60.04	59.50	9.2	113,346	0.01%
2021/07/05	147.4	61.70	98	60.96	60.50	49.4	112,774	0.04%	大買/
2021/07/02	286.8	61.59	372	60.82	59.90	-85.2	112,517	-0.08%	大買/大賣/
2021/07/01	188	60.44	134.2	60.30	60.30	53.8	110,796	0.05%	大買/大賣/
2021/06/30	685	61.56	576.4	61.37	59.50	108.6	106,551	0.10%	大買/大賣/鉅額交易
2021/06/29	403.8	56.41	249.4	56.36	57.90	154.4	99,335	0.16%	大買/大賣/鉅額交易
2021/06/28	186	50.95	252.3	51.09	52.70	-66.3	92,252	-0.07%	大買/大賣/
2021/06/25	269.7	48.41	90.2	48.60	47.95	179.5	88,275	0.20%	大買/鉅額交易
2021/06/24	24.1	46.88	10.2	47.60	46.50	13.9	86,098	0.02%
2021/06/23	50	47.37	61	48.34	45.80	-11	85,332	-0.01%
2021/06/22	195	47.45	172	47.35	48.00	23	83,604	0.03%	大買/大賣/
2021/06/21	27	44.51	45	44.25	43.80	-18	81,795	-0.02%
2021/06/18	34.3	45.75	11.1	46.03	45.50	23.2	81,400	0.03%
2021/06/17	11	46.78	13.1	46.33	45.95	-2.1	80,959	0.00%
2021/06/16	9	46.35	33	46.31	45.75	-24	80,404	-0.03%
2021/06/15	25.1	46.80	2.1	46.50	47.05	23	79,901	0.03%
2021/06/11	19	46.23	1	46.70	45.95	18	79,516	0.02%
2021/06/10	20	45.05	19.1	45.78	46.55	0.9	79,163	0.00%
2021/06/09	15	46.03	13	46.07	45.75	2	78,380	0.00%
2021/06/08	2	47.95	14.2	48.33	47.80	-12.2	77,628	-0.02%
2021/06/07	32.1	47.66	59	47.76	47.60	-26.9	77,228	-0.03%
2021/06/04	39	49.56	66.2	49.29	48.60	-27.2	76,205	-0.04%
2021/06/03	30	49.37	65.1	49.10	48.80	-35.1	75,253	-0.05%
2021/06/02	147	49.54	163.2	49.12	49.05	-16.2	74,534	-0.02%	大買/大賣/
2021/06/01	103.2	47.50	60	46.27	47.90	43.2	72,757	0.06%	大買/
2021/05/31	197.1	48.06	162	47.50	46.00	35.1	72,920	0.05%	大買/大賣/
2021/05/28	28	44.46	15	44.11	44.95	13	70,381	0.02%
2021/05/27	15	41.77	24	41.48	40.90	-9	69,091	-0.01%
2021/05/26	24	40.08	9	39.79	40.70	15	68,443	0.02%
2021/05/25	29	40.09	13	40.46	39.75	16	67,979	0.02%
2021/05/24	23	40.30	27	39.92	40.20	-4	67,863	-0.01%
2021/05/21	73	39.26	64	39.32	40.30	9	67,958	0.01%
2021/05/20	28	40.06	69	39.14	39.50	-41	66,983	-0.06%
2021/05/19	76	40.70	26	40.92	41.50	50	65,721	0.08%
2021/05/18	18	37.03	24	37.28	37.75	-6	64,142	-0.01%
2021/05/17	34	35.63	72	34.54	34.35	-38	63,937	-0.06%
2021/05/14	18	38.82	66.8	38.53	37.40	-48.8	62,629	-0.08%
2021/05/13	44.1	39.96	55	39.59	39.35	-10.9	60,892	-0.02%
2021/05/12	49.7	45.84	75	44.72	43.70	-25.4	58,931	-0.04%
2021/05/11	230.6	52.48	150.2	51.96	48.55	80.4	57,459	0.14%	大買/大賣/
2021/05/10	88.7	52.10	86.2	51.70	53.00	2.5	54,145	0.00%
2021/05/07	11.3	48.61	42	48.82	49.40	-30.8	51,262	-0.06%
2021/05/06	75.1	48.54	65	48.75	49.45	10.1	49,859	0.02%
2021/05/05	62	46.39	46	46.20	45.95	16	48,126	0.03%
2021/05/04	75	45.28	46	46.52	43.70	29	46,697	0.06%
2021/05/03	113	49.61	91	49.81	48.45	22	45,015	0.05%	大買/
2021/04/29	33.4	47.80	29	48.47	48.00	4.4	43,382	0.01%
2021/04/28	48	46.91	30	46.98	46.45	18	41,922	0.04%
2021/04/27	52	48.45	36	48.49	47.85	16	41,642	0.04%
2021/04/26	42	48.13	17	47.88	48.70	25	40,781	0.06%
2021/04/23	29.2	46.32	59	47.58	45.70	-29.8	39,893	-0.07%
2021/04/22	297	51.66	351.7	51.25	48.30	-54.7	38,942	-0.14%	大買/大賣/
2021/04/21	122	47.61	21.3	46.84	48.00	100.7	35,741	0.28%	大買/
2021/04/20	34.2	45.72	23.1	45.36	46.50	11.1	34,540	0.03%
2021/04/19	90	45.27	41.3	45.37	46.05	48.7	33,267	0.15%
2021/04/16	37.4	41.79	28.6	41.84	41.90	8.8	31,918	0.03%
2021/04/15	107.3	40.35	57	40.39	40.15	50.3	30,497	0.16%	大買/
2021/04/14	55.4	40.68	45	40.24	39.95	10.4	30,141	0.03%
2021/04/13	52.1	39.97	8	39.61	39.55	44.1	28,521	0.15%
2021/04/12	26.1	40.71	91.6	40.48	40.80	-65.6	28,017	-0.23%
2021/04/09	28.5	39.03	17.2	39.65	38.50	11.3	26,927	0.04%
2021/04/08	80	39.37	36.9	39.83	39.35	43.1	26,031	0.17%
2021/04/07	44.8	36.73	67	37.00	37.85	-22.2	24,214	-0.09%
2021/04/06	8	34.11	8	34.39	34.45	0	22,297	0.00%
2021/04/01	5	31.00	5	31.12	31.35	0	22,073	0.00%
2021/03/31	20	31.04	8	31.33	31.35	12	22,107	0.05%
2021/03/30	11	30.67	21	30.95	31.10	-10	21,953	-0.05%
2021/03/29	20.1	30.51	16.2	30.43	30.50	3.9	22,022	0.02%
2021/03/25	2	29.55	2	29.80	29.65	0	23,726	0.00%
2021/03/24	4	29.64	0	0.00	29.40	4	24,143	0.02%
2021/03/23	1	29.95	1	29.85	29.90	0	24,409	0.00%
2021/03/22	11	29.61	2	29.60	29.70	9	24,926	0.04%
2021/03/19	5	29.30	0	0.00	29.35	5	25,487	0.02%
2021/03/18	0	0.00	14	29.77	29.75	-14	25,978	-0.05%
2021/03/17	1	29.25	1	29.70	29.70	0	26,973	0.00%
2021/03/16	12	29.45	6	29.45	29.55	6	28,297	0.02%
2021/03/15	11	30.33	1	30.50	30.35	10	28,818	0.03%
2021/03/12	14	30.20	15	30.35	30.60	-1	29,225	0.00%
2021/03/11	4	30.79	6	30.73	30.60	-2	30,507	-0.01%
2021/03/10	9	30.45	10	30.48	30.40	-1	31,505	0.00%
2021/03/09	12.1	30.62	11	30.48	30.35	1.1	32,527	0.00%
2021/03/08	15.1	30.05	6	29.70	29.55	9.1	32,658	0.03%
2021/03/05	39	31.16	17	30.44	30.20	22	32,969	0.07%
2021/03/04	10	33.14	75.5	33.12	32.80	-65.5	33,058	-0.20%
2021/03/03	1	31.30	16	31.15	31.60	-15	32,025	-0.05%
2021/03/02	4	31.20	11	31.69	30.45	-7	33,205	-0.02%
2021/02/26	3	30.97	10.2	31.16	31.20	-7.2	33,433	-0.02%
2021/02/25	8	31.21	2	30.93	30.90	6	33,046	0.02%
2021/02/24	6.1	30.81	12	30.98	30.35	-5.9	33,029	-0.02%
2021/02/23	43	30.94	22	30.79	30.85	21	32,714	0.06%
2021/02/22	0	0.00	14.1	29.54	29.45	-14.1	32,028	-0.04%
2021/02/19	2.1	28.00	0	0.00	28.20	2.1	31,837	0.01%
2021/02/18	0	0.00	1	27.95	27.85	-1	31,859	0.00%
2021/02/17	5	27.05	10	26.50	27.65	-5	31,818	-0.02%
2021/02/05	15	25.25	0.1	25.80	25.50	14.9	31,545	0.05%
2021/02/02	1	26.10	0	0.00	26.45	1	32,400	0.00%
2021/02/01	0	0.00	25	26.00	26.20	-25	32,775	-0.08%
2021/01/29	3.1	25.59	3	25.10	25.10	0.1	33,013	0.00%
2021/01/28	1	25.35	12	25.25	25.40	-11	33,332	-0.03%
2021/01/27	35.1	26.31	5.1	26.13	25.80	30	33,894	0.09%
2021/01/26	2	26.60	0	0.00	26.80	2	35,106	0.01%
2021/01/25	8	26.89	8	26.66	27.15	0	35,725	0.00%
2021/01/22	3.1	25.58	3	25.58	25.90	0.1	36,213	0.00%
2021/01/21	3	26.02	15	26.20	25.90	-12	36,365	-0.03%
2021/01/20	4	25.98	23	26.02	25.85	-19	37,058	-0.05%
2021/01/18	14.8	27.57	4	27.53	27.45	10.8	36,641	0.03%
2021/01/15	11	28.00	30	27.59	27.95	-19	36,487	-0.05%
2021/01/14	1	28.75	0	0.00	28.65	1	36,265	0.00%
2021/01/13	6.1	28.47	3	28.62	28.65	3.1	36,306	0.01%
2021/01/12	0	0.00	9	29.84	29.65	-9	35,776	-0.03%
2021/01/11	0	0.00	1.1	30.88	30.85	-1.1	35,532	0.00%
2021/01/08	0.2	30.70	4	30.55	30.85	-3.8	35,398	-0.01%
2021/01/07	4	30.63	3	30.88	30.80	1	35,250	0.00%
2021/01/06	43	30.91	26	30.39	29.90	17	34,962	0.05%
2021/01/05	14	31.16	12	31.03	30.90	2	35,339	0.01%
2021/01/04	3.1	30.78	46	30.87	31.00	-43	35,400	-0.12%
2020/12/31	1	30.50	16.1	30.68	31.30	-15.1	35,206	-0.04%
2020/12/30	21	31.82	22	31.30	30.95	-1	34,896	0.00%
2020/12/29	6.2	30.84	13	30.90	31.00	-6.8	34,474	-0.02%
2020/12/28	1.1	30.44	20	30.35	30.25	-19	34,001	-0.06%
2020/12/25	6	30.69	53	30.57	30.65	-47	33,585	-0.14%
2020/12/24	55	31.27	3	31.18	31.10	52	33,198	0.16%
2020/12/23	21	31.16	2	31.35	31.25	19	32,986	0.06%
2020/12/22	46	32.50	22.9	31.05	30.85	23.2	32,667	0.07%
2020/12/21	33.1	32.22	4	32.44	32.40	29.1	31,440	0.09%
2020/12/18	1.1	31.80	20	31.75	31.85	-18.9	30,695	-0.06%
2020/12/17	8.1	31.95	4	31.94	32.00	4.1	30,285	0.01%
2020/12/16	2.1	32.00	2.1	31.65	32.00	0	29,947	0.00%
2020/12/15	14.1	31.32	6.6	30.98	30.95	7.5	29,343	0.03%
2020/12/14	18	31.06	15	31.10	30.90	3	28,754	0.01%
2020/12/11	23.1	32.36	38.2	31.58	31.35	-15.1	28,210	-0.05%
2020/12/10	18	33.11	32	32.78	32.10	-14	27,234	-0.05%
2020/12/09	35	31.71	42.1	32.00	32.00	-7.1	25,915	-0.03%
2020/12/08	36.1	31.14	6	31.41	31.10	30.1	25,320	0.12%
2020/12/07	37	31.54	51	31.36	31.00	-14	24,861	-0.06%
2020/12/04	50.1	30.43	42.3	30.55	30.60	7.8	23,494	0.03%
2020/12/03	38.3	29.13	24	29.31	29.20	14.3	22,316	0.06%
2020/12/02	37.2	28.05	18	28.37	27.80	19.2	21,321	0.09%
2020/12/01	27	27.92	36.2	28.08	27.95	-9.2	20,950	-0.04%
2020/11/30	65	27.76	37.1	28.05	28.10	27.9	20,195	0.14%
2020/11/27	6	26.53	17.1	26.72	26.85	-11.1	19,182	-0.06%
2020/11/26	99	25.61	210.5	26.12	26.35	-111.5	18,505	-0.60%	大賣/鉅額交易
2020/11/25	16	24.53	31.1	24.72	24.85	-15.1	16,813	-0.09%
2020/11/24	0	0.00	1	23.75	23.75	-1	16,303	-0.01%
2020/11/23	9	23.93	2	24.18	24.30	7	16,140	0.04%
2020/11/20	102	23.96	49.1	23.71	23.75	52.9	15,843	0.33%	大買/
2020/11/19	24	23.96	7	24.12	24.05	17	15,636	0.11%
2020/11/18	11	24.53	9.6	24.66	24.60	1.4	15,415	0.01%
2020/11/17	3	24.68	6.3	24.62	24.65	-3.3	15,220	-0.02%
2020/11/16	0	0.00	11	24.06	24.15	-11	15,186	-0.07%
2020/11/13	11	24.48	13	24.40	24.15	-2	15,049	-0.01%
2020/11/12	15	24.21	43	24.45	24.75	-28	14,918	-0.19%
2020/11/11	28.4	24.79	10	24.80	24.65	18.4	14,680	0.13%
2020/11/10	28	24.98	30	25.05	24.90	-2	14,494	-0.01%
2020/11/09	23	24.61	42	24.72	24.85	-19	13,952	-0.14%
2020/11/06	35	24.35	22.5	24.28	24.10	12.5	13,465	0.09%
2020/11/05	28	24.09	35	24.09	23.85	-7	13,083	-0.05%
2020/11/04	40	24.18	37	24.02	24.50	3	12,721	0.02%
2020/11/03	39	24.03	23	24.10	24.10	16	12,087	0.13%
2020/11/02	84	23.13	87.5	22.77	23.15	-3.5	10,669	-0.03%
2020/10/30	9	22.25	22.4	22.11	21.90	-13.4	9,912	-0.14%
2020/10/29	22	22.97	8	22.66	22.65	14	9,077	0.15%
2020/10/28	92	22.80	128	23.05	22.90	-36	8,635	-0.42%	大賣/
2020/10/27	12	21.51	0	0.00	21.50	12	7,762	0.15%
2020/10/23	1	20.90	1	21.10	21.00	0	7,646	0.00%
2020/10/22	1	20.65	0	0.00	20.65	1	7,590	0.01%
2020/10/21	10	21.46	3	21.27	21.30	7	7,424	0.09%
2020/10/20	12	20.52	0	0.00	20.35	12	7,186	0.17%
2020/10/16	6	21.31	0	0.00	21.15	6	7,049	0.09%
2020/10/15	0	0.00	1	21.60	21.60	-1	6,976	-0.01%
2020/10/14	1	22.00	0.3	22.05	22.00	0.8	6,894	0.01%
2020/10/13	13	22.36	51	22.39	22.30	-38	6,791	-0.56%
2020/10/12	2	21.15	6	21.63	22.00	-4	6,033	-0.07%
2020/10/06	2	19.55	2	20.05	19.90	0	5,832	0.00%
2020/09/30	5	19.65	0	0.00	19.65	5	5,996	0.08%
2020/09/29	0	0.00	1	19.45	19.50	-1	6,006	-0.02%
2020/09/28	1	19.10	1	19.10	19.05	0	5,984	0.00%
2020/09/25	0	0.00	4	19.10	18.95	-4	6,021	-0.07%
2020/09/24	0	0.00	6	19.10	19.10	-6	6,006	-0.10%
2020/09/21	1	20.70	2	20.83	20.65	-1	6,179	-0.02%
2020/09/18	2	21.00	2	20.95	21.00	0	6,485	0.00%
2020/09/17	4	20.79	1	20.95	20.75	3	6,786	0.04%
2020/09/16	1	20.40	0	0.00	20.60	1	7,068	0.01%
2020/09/15	11	20.68	0	0.00	20.50	11	7,356	0.15%
2020/09/14	19	21.08	1	20.65	20.70	18	7,588	0.24%
2020/09/11	12	21.65	4	21.35	21.40	8	7,495	0.11%
2020/09/10	3	22.68	0.7	22.90	22.90	2.3	7,258	0.03%
2020/09/09	0	0.00	10	22.81	22.85	-10	7,234	-0.14%
2020/09/08	1	22.20	2	22.30	22.15	-1	7,240	-0.01%
2020/09/07	1	22.60	11	22.63	22.45	-10	7,304	-0.14%
2020/09/04	10	21.60	2	21.70	21.65	8	7,277	0.11%
2020/09/03	20	22.23	3	22.32	22.10	17	7,259	0.23%
2020/09/02	3	22.35	23	22.38	22.40	-20	7,250	-0.28%
2020/09/01	5	21.40	1	21.65	21.70	4	7,186	0.06%
2020/08/31	13	21.42	2	21.35	21.25	11	7,149	0.15%
2020/08/28	1	21.45	0	0.00	21.25	1	7,154	0.01%
2020/08/27	10	21.45	0	21.30	21.00	10	7,174	0.14%
2020/08/26	0.8	21.55	0	0.00	21.45	0.8	7,160	0.01%
2020/08/24	5	21.45	0	0.00	21.45	5	7,229	0.07%
2020/08/21	0	0.00	0	21.40	21.35	0	7,316	0.00%
2020/08/20	0.8	20.70	2	20.55	20.55	-1.2	7,288	-0.02%
2020/08/19	2	21.00	3	20.85	20.85	-1	7,141	-0.01%
2020/08/18	1	21.55	7	21.35	21.40	-6	7,074	-0.08%
2020/08/17	0	0.00	2	21.25	21.35	-2	7,102	-0.03%
2020/08/14	0	0.00	1	21.60	21.60	-1	7,079	-0.01%
2020/08/13	4	21.90	30	21.70	21.80	-26	7,062	-0.37%
2020/08/12	1	22.25	1	22.10	22.10	0	7,016	0.00%
2020/08/11	43	22.82	1	22.20	22.20	42	6,987	0.60%
2020/08/10	10	22.30	0	0.00	22.50	10	6,916	0.14%
2020/08/06	0	0.00	5	22.55	22.70	-5	6,895	-0.07%
2020/08/05	2	22.98	0	0.00	22.70	2	6,924	0.03%
2020/07/31	1	23.15	1	23.55	23.25	0	6,990	0.00%
2020/07/30	2	23.05	0	0.00	23.65	2	7,009	0.03%
2020/07/29	3	22.75	1	22.35	22.50	2	7,039	0.03%
2020/07/27	4	22.99	1	23.40	22.65	3	7,211	0.04%
2020/07/24	1	23.80	0	0.00	23.80	1	7,190	0.01%
2020/07/21	0	0.00	2	24.55	24.60	-2	7,340	-0.03%
2020/07/20	0	0.00	1	24.55	24.55	-1	7,341	-0.01%
2020/07/16	1	25.05	1	24.95	25.05	0	7,371	0.00%
2020/07/15	2	24.85	6	24.93	25.05	-4	7,408	-0.05%
2020/07/14	3	26.00	5	26.00	25.80	-2	7,402	-0.03%
2020/07/13	14	26.24	0	0.00	26.00	14	7,330	0.19%
2020/07/10	7	27.25	4	26.70	26.70	3	7,282	0.04%
2020/07/09	5	27.45	4	27.35	27.30	1	7,226	0.01%
2020/07/07	4	26.80	0	0.00	26.80	4	7,175	0.06%
2020/07/06	1	26.90	0	0.00	26.90	1	7,267	0.01%
2020/07/03	4	26.73	10	26.65	26.85	-6	7,334	-0.08%
2020/07/02	0	0.00	2	27.30	26.95	-2	7,345	-0.03%
2020/07/01	1	27.20	1	27.05	27.10	0	7,375	0.00%
2020/06/30	3	26.52	0	0.00	27.10	3	7,451	0.04%
2020/06/29	5	25.70	0	0.00	26.35	5	7,246	0.07%
2020/06/24	6	25.83	1	25.85	26.05	5	6,930	0.07%
2020/06/23	3	25.33	16	25.35	25.40	-13	6,650	-0.20%
2020/06/22	8	25.75	2	25.25	25.25	6	6,309	0.10%
2020/06/19	4	26.73	1	26.30	26.00	3	6,023	0.05%
2020/06/17	1	27.15	0	0.00	27.20	1	5,692	0.02%
2020/06/16	6	27.16	0	0.00	27.30	6	5,803	0.10%
2020/06/15	7	27.24	0	0.00	27.15	7	5,907	0.12%
2020/06/12	21	27.60	0	0.00	27.90	21	5,817	0.36%
2020/06/11	10	27.93	1	27.90	27.55	9	5,802	0.16%
2020/06/10	10	27.90	11	27.57	27.65	-1	5,761	-0.02%
2020/06/09	0	0.00	5	27.85	27.80	-5	5,891	-0.08%
2020/06/08	0	0.00	6	27.41	27.40	-6	5,930	-0.10%
2020/06/05	1	27.70	6.1	27.65	27.70	-5.1	5,995	-0.08%
2020/06/03	0	0.00	3	27.25	27.40	-3	6,053	-0.05%
2020/06/02	1	26.65	0	0.00	26.85	1	6,039	0.02%
2020/06/01	4	26.70	0	0.00	26.70	4	6,069	0.07%
2020/05/29	1	27.10	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	5	27.50	27.45	-5	6,074	-0.08%
2020/05/27	0	0.00	5	27.28	27.10	-5	6,063	-0.08%
2020/05/22	2	27.20	0	0.00	27.00	2	6,212	0.03%
2020/05/21	3	26.65	0	0.00	26.95	3	6,149	0.05%
2020/05/20	5	25.95	0	0.00	26.85	5	6,132	0.08%
2020/05/19	5	25.90	0	0.00	25.80	5	6,072	0.08%
2020/05/15	0	0.00	2	25.68	25.55	-2	6,073	-0.03%
2020/05/14	4	25.89	0	0.00	25.80	4	6,044	0.07%
2020/05/12	3	26.77	1	26.80	26.80	2	6,009	0.03%
2020/05/11	1	27.55	6	27.46	27.50	-5	5,945	-0.08%
2020/05/06	0	0.00	1	27.05	27.05	-1	5,794	-0.02%
2020/05/05	8	27.24	0	0.00	27.40	8	5,752	0.14%
2020/05/04	16	27.20	1	26.45	27.50	15	5,677	0.26%
2020/04/30	1	26.45	1	26.60	26.65	0	5,504	0.00%
2020/04/29	1	26.45	3	26.47	26.30	-2	5,449	-0.04%
2020/04/28	0	0.00	2	26.28	26.30	-2	5,407	-0.04%
2020/04/27	1	25.65	3	26.10	26.40	-2	5,454	-0.04%
2020/04/24	3	25.53	0	0.00	25.40	3	5,347	0.06%
2020/04/22	2	25.13	0	0.00	25.50	2	5,315	0.04%
2020/04/21	1	25.60	0	0.00	25.55	1	5,316	0.02%
2020/04/20	3	26.22	2	26.30	26.25	1	5,288	0.02%
2020/04/17	4	25.75	0	0.00	25.50	4	5,337	0.07%
2020/04/16	0	0.00	1	25.75	25.70	-1	5,325	-0.02%
2020/04/13	0	0.00	1	25.25	25.25	-1	5,238	-0.02%
2020/04/10	3	25.40	1	25.60	25.40	2	5,271	0.04%
2020/04/09	1	25.05	0	0.00	25.40	1	5,270	0.02%
2020/04/08	5	24.10	0	0.00	24.80	5	5,172	0.10%
2020/04/06	1	24.00	1	24.25	24.30	0	5,104	0.00%
2020/04/01	2	25.33	0	0.00	25.00	2	5,046	0.04%
2020/03/30	10	26.30	0	0.00	26.70	10	5,058	0.20%
2020/03/27	0	0.00	1	26.95	26.70	-1	5,279	-0.02%
2020/03/26	0	0.00	2	27.00	27.10	-2	5,517	-0.04%
2020/03/24	0	0.00	2	26.70	26.70	-2	5,833	-0.03%
2020/03/19	2	25.10	30	25.12	24.20	-28	5,993	-0.47%
2020/03/18	0	0.00	1	27.50	26.85	-1	6,004	-0.02%
2020/03/16	1	28.45	1	28.10	28.05	0	5,917	0.00%
2020/03/13	6	28.18	2	28.58	28.40	4	5,943	0.07%
2020/03/12	1	29.80	11	30.00	30.00	-10	5,803	-0.17%
2020/03/11	0	0.00	2	30.53	30.35	-2	5,777	-0.03%
2020/03/09	0	0.00	1	29.70	29.90	-1	5,685	-0.02%
2020/03/06	7	30.04	0	0.00	30.00	7	5,825	0.12%
2020/03/05	1	30.60	5.6	30.67	30.75	-4.6	5,798	-0.08%
2020/03/04	8	30.80	0	0.00	31.00	8	5,778	0.14%
2020/03/03	14	31.36	0	0.00	31.00	14	5,757	0.24%
2020/03/02	3	31.25	0	0.00	31.40	3	5,709	0.05%
2020/02/27	7	31.14	0	0.00	30.90	7	5,635	0.12%
2020/02/26	10.5	31.70	1	31.40	31.65	9.5	5,528	0.17%
2020/02/25	0	0.00	3	31.20	31.30	-3	5,461	-0.05%
2020/02/24	1	31.25	1	31.20	31.20	0	5,476	0.00%
2020/02/21	0	0.00	1	31.35	31.40	-1	5,495	-0.02%
2020/02/19	0	0.00	1	31.05	31.10	-1	5,482	-0.02%
2020/02/18	1	31.05	4	31.15	30.90	-3	5,541	-0.05%
2020/02/17	10	30.60	0	0.00	30.60	10	5,648	0.18%
2020/02/14	1	30.35	1	30.55	30.45	0	5,730	0.00%
2020/02/13	2	30.20	0	0.00	30.15	2	5,722	0.03%
2020/02/05	2	29.20	8	29.22	29.10	-6	5,720	-0.10%
2020/02/03	0	0.00	1	29.05	29.35	-1	5,708	-0.02%
2020/01/30	1	29.30	11	29.75	29.80	-10	5,888	-0.17%
2020/01/20	0	0.00	1.4	31.10	31.10	-1.4	5,774	-0.02%
2020/01/17	1	31.35	0	0.00	31.45	1	5,772	0.02%
2020/01/16	5	31.67	0	0.00	31.55	5	5,771	0.09%
2020/01/15	1	31.65	2	31.55	31.65	-1	5,814	-0.02%
2020/01/14	4	31.84	0	0.00	31.95	4	5,804	0.07%
2020/01/13	8	31.58	4	32.15	31.95	4	5,823	0.07%
2020/01/10	3	31.15	1	31.05	31.25	2	5,934	0.03%
2020/01/08	12	30.99	8	30.98	30.50	4	5,899	0.07%
2020/01/07	0	0.00	2	31.35	31.25	-2	5,859	-0.03%
2020/01/06	1	31.55	0	0.00	31.20	1	5,879	0.02%
2020/01/03	6	31.58	2	32.30	31.40	4	5,842	0.07%
2020/01/02	3	32.30	2	32.15	32.10	1	5,790	0.02%
2019/12/31	2	32.08	26	32.10	32.05	-24	5,811	-0.41%
2019/12/30	5	32.17	3	32.33	32.30	2	5,817	0.03%
2019/12/27	1	31.80	0	0.00	31.85	1	5,766	0.02%
2019/12/26	5	31.92	26	32.00	31.80	-21	5,815	-0.36%
2019/12/25	27	32.43	19	32.30	32.30	8	5,873	0.14%
2019/12/24	15	32.75	0	0.00	32.60	15	5,872	0.26%
2019/12/23	3	32.22	3	32.57	32.55	0	5,758	0.00%
2019/12/20	5	31.65	1	31.65	31.75	4	5,649	0.07%
2019/12/19	17.4	31.45	6	31.45	31.55	11.4	5,448	0.21%
2019/12/18	1.5	31.37	2	31.25	31.40	-0.5	5,345	-0.01%
2019/12/17	11	30.67	0	0.00	30.70	11	5,184	0.21%
2019/12/16	25.5	30.66	1	30.85	30.85	24.5	5,103	0.48%
2019/12/13	7	30.41	11	30.44	30.45	-4	4,980	-0.08%
2019/12/12	2	29.45	0	0.00	29.55	2	4,829	0.04%
2019/12/11	4	28.99	0	0.00	29.25	4	4,899	0.08%
2019/12/10	7	29.41	0	0.00	29.30	7	4,850	0.14%
2019/12/09	0.5	30.75	0	0.00	30.75	0.5	4,738	0.01%
2019/12/06	7	30.54	5	30.30	30.70	2	4,670	0.04%
2019/12/04	5	29.50	1	29.70	29.75	4	4,502	0.09%
2019/12/03	4	29.69	0	0.00	29.90	4	4,430	0.09%
2019/12/02	1	28.25	2	28.50	28.35	-1	4,264	-0.02%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	2	29.65	0	0.00	29.50	2	4,243	0.05%
2019/11/25	1	29.70	0	0.00	29.60	1	4,188	0.02%
2019/11/20	2	30.55	0	0.00	30.40	2	4,381	0.05%
2019/11/18	1.3	29.75	0	0.00	29.75	1.3	4,483	0.03%
2019/11/15	1	29.10	2	29.63	29.50	-1	4,528	-0.02%
2019/11/14	3	29.27	1	29.95	29.50	2	4,530	0.04%
2019/11/13	3	31.43	1	31.25	30.85	2	4,419	0.05%
2019/11/12	2	32.55	0	0.00	32.40	2	4,372	0.05%
2019/11/05	0	0.00	3	32.97	32.90	-3	4,697	-0.06%
2019/11/04	1	32.70	0	0.00	32.55	1	4,700	0.02%
2019/10/31	0	0.00	2	32.85	32.90	-2	4,690	-0.04%
2019/10/30	2	32.53	5	32.60	32.50	-3	4,689	-0.06%
2019/10/29	3	33.78	25	33.00	33.25	-22	4,613	-0.48%
2019/10/28	1	33.60	0	0.00	33.60	1	4,485	0.02%
2019/10/25	1	33.80	0	0.00	33.50	1	4,542	0.02%
2019/10/23	0	0.00	25	33.85	33.90	-25	4,556	-0.55%
2019/10/17	1	33.80	0	0.00	33.95	1	4,541	0.02%
2019/10/16	0	0.00	2	34.00	33.85	-2	4,544	-0.04%
2019/10/15	3	33.85	1	33.90	33.85	2	4,557	0.04%
2019/10/14	0	0.00	0.5	33.90	34.00	-0.5	4,540	-0.01%
2019/10/09	2	33.30	0	0.00	33.20	2	4,487	0.04%
2019/10/08	5	33.69	0	0.00	33.80	5	4,454	0.11%
2019/10/07	1	33.30	30	33.15	33.30	-29	4,426	-0.66%
2019/10/04	0	0.00	5	32.42	32.50	-5	4,375	-0.11%
2019/10/02	5	33.61	1	33.70	33.20	4	4,308	0.09%
2019/10/01	4	33.69	9	33.49	33.10	-5	4,232	-0.12%
2019/09/27	1	34.90	8	34.80	34.75	-7	4,071	-0.17%
2019/09/26	4	35.48	4	35.05	35.25	0	3,985	0.00%
2019/09/25	6	36.53	4	36.18	36.00	2	3,866	0.05%
2019/09/24	0	0.00	1	38.10	38.05	-1	3,689	-0.03%
2019/09/23	0	0.00	1	38.50	38.35	-1	3,681	-0.03%
2019/09/20	1.5	38.93	0	0.00	39.00	1.5	3,704	0.04%
2019/09/19	3	39.17	0	0.00	39.05	3	3,685	0.08%
2019/09/18	10	39.50	0	0.00	39.40	10	3,794	0.26%
2019/09/17	7	39.87	4	39.65	39.50	3	3,932	0.08%
2019/09/16	1	39.95	0	0.00	39.95	1	4,111	0.02%
2019/09/10	12	38.73	0	0.00	38.50	12	4,256	0.28%
2019/09/04	1	39.25	0	0.00	39.25	1	4,457	0.02%
2019/09/03	8	39.30	4	39.35	39.40	4	4,526	0.09%
2019/09/02	21	38.65	10	38.30	38.75	11	4,470	0.25%
2019/08/30	1	38.40	0	0.00	38.10	1	4,421	0.02%
2019/08/26	10	38.05	0	0.00	38.80	10	4,379	0.23%
2019/08/23	1	38.30	1	38.25	38.15	0	4,287	0.00%
2019/08/22	0	0.00	2	39.50	39.20	-2	4,191	-0.05%
2019/08/21	0	0.00	1	40.50	40.50	-1	4,089	-0.02%
2019/08/20	5	40.55	5	40.55	40.50	0	4,042	0.00%
2019/08/19	2	41.60	0	0.00	41.40	2	4,031	0.05%
2019/08/16	1	42.05	0	0.00	42.10	1	4,141	0.02%
2019/08/15	0	0.00	1	42.05	42.05	-1	4,154	-0.02%
2019/08/14	1	43.00	0	0.00	42.50	1	4,120	0.02%
2019/08/12	0	0.00	15	45.77	45.70	-15	3,959	-0.38%
2019/08/07	0	0.00	1	45.65	45.70	-1	3,919	-0.03%
2019/08/06	0	0.00	2	45.65	45.65	-2	4,015	-0.05%
2019/08/02	0	0.00	5	45.80	45.90	-5	4,040	-0.12%
2019/07/30	2	46.30	0	0.00	46.00	2	4,175	0.05%
2019/07/26	9	45.93	0	0.00	46.00	9	4,307	0.21%
2019/07/25	0	0.00	5	45.85	45.70	-5	4,338	-0.12%
2019/07/24	2	46.15	0	0.00	46.00	2	4,352	0.05%
2019/07/18	2	45.90	0	0.00	45.85	2	4,170	0.05%
2019/07/17	6	45.77	0	0.00	45.75	6	4,206	0.14%
2019/07/11	0	0.00	16	45.14	45.15	-16	4,536	-0.35%
2019/07/10	5	45.30	0	0.00	45.45	5	4,629	0.11%
2019/07/04	0	0.00	15	45.03	45.05	-15	4,961	-0.30%
2019/07/03	5	45.20	5	45.25	45.20	0	5,084	0.00%
2019/07/02	5	45.60	0	0.00	45.45	5	5,195	0.10%
2019/07/01	0	0.00	1	45.45	45.50	-1	5,207	-0.02%
2019/06/28	1	45.30	5	45.40	45.30	-4	5,252	-0.08%
2019/06/27	0	0.00	5	46.00	45.95	-5	5,257	-0.10%
2019/06/26	0	0.00	10	46.35	46.40	-10	5,218	-0.19%
2019/06/25	0	0.00	2	46.20	46.75	-2	5,301	-0.04%
2019/06/21	0	0.00	13	45.85	46.40	-13	5,328	-0.24%
2019/06/19	2	46.25	26	46.10	45.80	-24	5,252	-0.46%
2019/06/17	31	45.93	0	0.00	45.85	31	5,770	0.54%
2019/06/14	0	0.00	0	45.45	45.50	0	5,918	0.00%
2019/06/11	5	44.70	0	0.00	45.00	5	6,142	0.08%
2019/06/03	1	44.00	0	0.00	43.90	1	6,154	0.02%
2019/05/29	3	44.23	0	0.00	44.15	3	6,355	0.05%
2019/05/28	5	44.05	0	0.00	44.10	5	6,361	0.08%
2019/05/22	3	44.35	0	0.00	44.65	3	6,421	0.05%
2019/05/20	0	0.00	5	44.50	43.95	-5	6,497	-0.08%
2019/05/17	0	0.00	5	43.90	43.90	-5	6,483	-0.08%
2019/05/14	0	0.00	8	42.85	43.80	-8	6,884	-0.12%
2019/05/13	3	43.67	0	0.00	43.70	3	7,035	0.04%
2019/05/07	3	44.35	22	44.40	44.25	-19	7,231	-0.26%
2019/05/06	24	44.69	2	44.50	44.40	22	7,482	0.29%
2019/05/02	11	44.20	0	0.00	43.80	11	7,425	0.15%
2019/04/26	1	43.70	0	0.00	43.70	1	7,565	0.01%
2019/04/25	3	43.90	1	44.05	43.90	2	7,661	0.03%
2019/04/23	0.5	43.80	0	0.00	43.80	0.5	7,892	0.01%
2019/04/22	2	43.75	0	0.00	43.75	2	7,954	0.03%
2019/04/19	0.5	43.75	0	0.00	43.70	0.5	8,131	0.01%
2019/04/18	0	0.00	3	43.50	43.70	-3	8,276	-0.04%
2019/04/17	5	44.01	0	0.00	43.95	5	8,424	0.06%
2019/04/16	1	43.50	9	43.54	43.70	-8	8,758	-0.09%
2019/04/15	45	43.70	1	43.70	43.60	44	8,982	0.49%
2019/04/12	2	43.63	2	43.85	44.00	0	9,087	0.00%
2019/04/11	1	43.90	4	43.90	44.00	-3	9,154	-0.03%
2019/04/09	1	44.25	3	44.20	44.20	-2	9,093	-0.02%
2019/04/08	2	45.30	7	45.04	44.80	-5	9,010	-0.06%
2019/04/03	1	45.20	10	45.54	45.70	-9	8,951	-0.10%
2019/04/02	0	0.00	2	45.55	45.55	-2	9,222	-0.02%
2019/03/29	4	45.35	0	0.00	45.45	4	9,629	0.04%
2019/03/28	6	45.02	3	45.05	44.95	3	9,955	0.03%
2019/03/27	1	45.80	1	46.40	45.55	0	9,886	0.00%
2019/03/25	0	0.00	1	45.30	45.95	-1	9,644	-0.01%
2019/03/22	8	46.44	1	46.65	46.15	7	9,617	0.07%
2019/03/21	0	0.00	7	47.39	46.80	-7	9,505	-0.07%
2019/03/20	7	46.01	9	46.94	47.25	-2	9,335	-0.02%
2019/03/19	1	45.10	3	45.28	45.30	-2	8,875	-0.02%
2019/03/18	3	44.30	1	44.35	44.65	2	8,758	0.02%
2019/03/14	0	0.00	20	43.25	43.40	-20	8,673	-0.23%
2019/03/13	1	43.20	0	0.00	43.15	1	8,653	0.01%
2019/03/08	0	0.00	13	43.24	43.85	-13	8,866	-0.15%
2019/03/06	3	43.98	1	43.85	43.85	2	9,303	0.02%
2019/03/05	1	44.30	1	44.50	44.10	0	9,506	0.00%
2019/03/04	8	44.64	5	44.71	44.70	3	9,893	0.03%
2019/02/27	2	44.00	0	0.00	44.00	2	10,492	0.02%
2019/02/26	5	44.02	0	0.00	44.00	5	10,566	0.05%
2019/02/25	3	43.92	0	0.00	43.85	3	10,606	0.03%
2019/02/22	4	43.95	9	43.80	43.60	-5	10,647	-0.05%
2019/02/21	1	44.05	0	0.00	43.80	1	10,561	0.01%
2019/02/20	3	43.88	0	0.00	44.05	3	10,551	0.03%
2019/02/18	6	44.13	0	0.00	43.75	6	10,555	0.06%
2019/02/15	9	44.12	0	0.00	44.00	9	10,721	0.08%
2019/02/13	2	45.00	3	45.40	45.65	-1	10,803	-0.01%
2019/02/12	12	44.52	3	44.80	45.55	9	10,689	0.08%
2019/01/30	4	43.50	1	43.65	43.90	3	10,399	0.03%
2019/01/29	1	43.60	0	0.00	43.65	1	10,456	0.01%
2019/01/28	5	43.82	0	0.00	43.85	5	10,508	0.05%
2019/01/25	2	43.95	0	0.00	43.85	2	10,632	0.02%
2019/01/24	5	45.70	0	0.00	45.50	5	10,507	0.05%
2019/01/23	2	45.30	5	45.25	45.40	-3	10,602	-0.03%
2019/01/22	0	0.00	0	45.70	45.70	0	10,682	0.00%
2019/01/17	0	0.00	6	46.48	46.10	-6	11,343	-0.05%
2019/01/16	2	47.65	1	47.70	46.80	1	11,832	0.01%
2019/01/15	0	0.00	2	47.20	48.00	-2	11,916	-0.02%
2019/01/14	4	47.30	2	47.50	47.55	2	12,217	0.02%
2019/01/11	34	47.45	31	47.44	47.55	3	12,817	0.02%
2019/01/10	10	47.75	10	46.75	46.75	0	13,226	0.00%
2019/01/09	5	46.70	11	46.67	47.20	-6	13,256	-0.05%
2019/01/08	30	46.45	30	46.80	46.80	0	13,112	0.00%
2019/01/07	2	44.05	22	44.32	45.00	-20	12,778	-0.16%
2019/01/04	9	43.87	4	43.75	43.80	5	12,633	0.04%
2019/01/03	21	42.54	0	0.00	43.30	21	12,793	0.16%
2018/12/22	2	44.05	0	0.00	43.35	2	14,453	0.01%
2018/12/21	15	43.25	13	43.70	42.85	2	14,682	0.01%
2018/12/18	0	0.00	1	41.85	42.00	-1	15,294	-0.01%
2018/12/06	10	41.30	26	41.22	42.00	-16	17,399	-0.09%
2018/12/05	0	0.00	2	42.50	42.35	-2	17,502	-0.01%
2018/12/03	4	43.41	4	43.31	43.50	0	17,574	0.00%
2018/11/30	10	42.70	0	0.00	42.70	10	17,586	0.06%
2018/11/29	0	0.00	1	44.00	42.85	-1	17,471	-0.01%
2018/11/28	1	41.90	1	41.30	42.00	0	17,670	0.00%
2018/11/27	2.3	42.41	2	40.85	42.05	0.3	17,497	0.00%
2018/11/26	22	40.60	14	42.11	43.00	8	17,106	0.05%
2018/11/23	2	43.13	2	42.90	42.95	0	16,518	0.00%
2018/11/22	0	0.00	25	42.65	42.80	-25	16,619	-0.15%
2018/11/21	1	43.55	0.1	43.60	43.55	0.9	16,659	0.01%
2018/11/20	0	0.00	2	44.40	44.40	-2	16,773	-0.01%
2018/11/15	0	0.00	28	44.61	44.85	-28	17,387	-0.16%
2018/11/14	30	46.65	0	0.00	45.10	30	17,459	0.17%
2018/11/13	22.1	45.15	1	45.40	45.45	21.1	17,434	0.12%
2018/11/12	33	44.14	1	44.14	43.95	32	17,616	0.18%
2018/11/09	2	45.73	2	45.80	45.80	0	17,949	0.00%
2018/11/08	2	45.78	4	45.49	45.50	-2	18,561	-0.01%
2018/11/07	1.1	45.05	1	44.85	45.00	0.1	18,827	0.00%
2018/11/05	5	45.79	3	45.82	45.50	2	19,218	0.01%
2018/11/02	38	46.00	4	46.53	45.35	34	19,466	0.17%
2018/11/01	1	44.70	0	0.00	44.90	1	19,434	0.01%
2018/10/30	0	0.00	1	43.00	43.15	-1	19,967	-0.01%
2018/10/29	2	44.18	2	43.68	43.25	0	19,877	0.00%
2018/10/26	21	44.26	11	43.35	43.30	10	19,683	0.05%
2018/10/25	13	44.61	23	43.32	43.20	-10	19,475	-0.05%
2018/10/24	12	47.41	40.5	47.25	46.95	-28.5	19,131	-0.15%
2018/10/23	2	51.30	9	51.51	50.90	-7	18,589	-0.04%
2018/10/22	6	52.10	35.1	51.99	51.30	-29.1	18,459	-0.16%
2018/10/19	6.1	50.31	11.1	50.99	51.30	-5	18,041	-0.03%
2018/10/18	55	48.19	47.8	47.61	48.60	7.2	17,362	0.04%
2018/10/17	7	46.61	4	47.03	46.00	3	16,799	0.02%
2018/10/16	3	47.43	6	47.90	47.80	-3	16,704	-0.02%
2018/10/15	10	49.05	0	0.00	47.30	10	16,678	0.06%
2018/10/12	2	47.05	6.3	46.34	47.05	-4.3	16,635	-0.03%
2018/10/11	6	46.12	12	45.90	45.25	-6	16,853	-0.04%
2018/10/09	25	49.26	34	49.51	50.20	-9	16,566	-0.05%
2018/10/08	10	50.56	5	50.00	49.00	5	16,293	0.03%
2018/10/05	2	49.85	0	50.50	50.60	2	16,074	0.01%
2018/10/04	0	0.00	3	50.83	51.30	-3	15,838	-0.02%
2018/10/03	5.6	52.39	1	49.85	49.00	4.6	15,498	0.03%
2018/10/01	0	0.00	39.5	52.31	53.10	-39.5	14,804	-0.27%
2018/09/28	4	54.00	6	53.87	53.50	-2	14,574	-0.01%
2018/09/27	18	53.26	11	53.38	54.80	7	14,303	0.05%
2018/09/26	9	52.34	25	51.88	52.00	-16	14,006	-0.11%
2018/09/25	36	54.70	7	54.43	54.00	29	13,820	0.21%
2018/09/21	8	52.96	7	52.80	53.20	1	13,491	0.01%
2018/09/20	17	51.22	48	52.08	52.50	-31	13,152	-0.24%
2018/09/19	56	48.55	42	49.33	50.30	14	12,459	0.11%
2018/09/18	25	45.70	22	46.00	46.60	3	11,924	0.03%
2018/09/17	14	45.00	13	44.78	44.80	1	11,743	0.01%
2018/09/14	1	44.15	10	44.25	44.15	-9	11,835	-0.08%
2018/09/12	43	44.48	10	44.55	44.40	33	11,834	0.28%
2018/09/11	11	42.62	0	0.00	43.75	11	11,729	0.09%
2018/09/10	0	0.00	3	42.05	42.15	-3	11,960	-0.03%
2018/09/07	0	0.00	1	43.25	43.00	-1	12,155	-0.01%
2018/09/03	4	43.35	81	43.73	43.00	-77	12,843	-0.60%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	0	0.00	1	46.50	46.40	-1	12,881	-0.01%
2018/08/29	3	46.52	0	0.00	46.40	3	13,091	0.02%
2018/08/28	11	46.85	0.3	46.95	47.00	10.7	13,420	0.08%
2018/08/27	6	45.67	0	0.00	45.50	6	14,187	0.04%
2018/08/23	0	0.00	3	48.87	49.10	-3	14,732	-0.02%
2018/08/22	41	49.98	11.8	49.50	49.00	29.2	14,544	0.20%
2018/08/17	1	47.75	0	0.00	47.70	1	14,116	0.01%
2018/08/16	0	0.00	1	48.50	47.55	-1	14,007	-0.01%
2018/08/15	5	47.97	12	48.70	48.65	-7	13,820	-0.05%
2018/08/14	6	45.76	11	45.68	48.60	-5	13,596	-0.04%
2018/08/13	1	43.80	1	44.65	44.20	0	12,965	0.00%
2018/08/10	21	44.32	0	0.00	44.45	21	12,769	0.16%
2018/08/09	1	43.35	11	42.99	43.05	-10	12,528	-0.08%
2018/08/08	13	44.37	2	42.93	42.30	11	12,499	0.09%
2018/08/07	10	42.60	2	42.48	42.55	8	12,519	0.06%
2018/08/06	86	40.81	140	41.92	43.20	-54	12,948	-0.42%	大賣/
2018/08/03	83	39.66	98.5	40.10	39.90	-15.5	12,645	-0.12%
2018/08/02	0	0.00	58	38.20	38.45	-58	12,563	-0.46%
2018/08/01	58	38.70	40	38.01	38.80	18	12,662	0.14%
2018/07/31	67	38.51	26	38.41	38.35	41	12,712	0.32%
2018/07/30	1	37.75	3	37.65	37.60	-2	12,875	-0.02%
2018/07/27	2	38.75	1	38.20	38.20	1	13,018	0.01%
2018/07/25	1	37.20	2	38.05	38.05	-1	13,286	-0.01%
2018/07/24	0	0.00	2	37.15	37.30	-2	13,648	-0.01%
2018/07/23	2	36.40	0	0.00	36.60	2	13,824	0.01%
2018/07/20	0	0.00	1	37.20	37.00	-1	14,122	-0.01%
2018/07/19	3	39.48	3	39.18	38.40	0	14,329	0.00%
2018/07/18	0	0.00	1	38.65	39.05	-1	14,832	-0.01%
2018/07/17	1	38.95	2	38.25	38.75	-1	15,220	-0.01%
2018/07/09	3	37.25	1	36.45	36.95	2	15,965	0.01%
2018/07/06	1	36.15	5	35.95	36.05	-4	16,078	-0.02%
2018/07/04	2	36.90	0.1	36.90	37.10	1.9	16,748	0.01%
2018/07/03	0	0.00	8	35.80	35.75	-8	17,135	-0.05%
2018/07/02	2	36.73	0	0.00	36.40	2	17,310	0.01%
2018/06/28	3	36.43	0.4	36.20	36.15	2.6	18,103	0.01%
2018/06/27	7	36.96	0	0.00	37.10	7	18,199	0.04%
2018/06/26	2	36.28	1	36.55	36.65	1	18,140	0.01%
2018/06/25	20	36.43	0	0.00	36.50	20	18,113	0.11%
2018/06/22	5	37.71	25	37.65	37.60	-20	18,084	-0.11%
2018/06/20	6	38.66	8	39.30	38.60	-2	18,450	-0.01%
2018/06/19	7	40.31	25	40.13	39.75	-18	18,457	-0.10%
2018/06/15	27	39.88	37	39.87	40.00	-10	18,233	-0.05%
2018/06/14	14	39.53	9	39.70	38.20	5	17,948	0.03%
2018/06/13	7	38.56	10	38.65	38.90	-3	17,594	-0.02%
2018/06/12	3	37.25	2	37.55	37.65	1	17,398	0.01%
2018/06/11	17	37.09	28	36.75	36.85	-11	17,491	-0.06%
2018/06/08	8	38.21	8	38.99	37.95	0	17,661	0.00%
2018/06/07	5	38.65	1	38.05	37.85	4	17,384	0.02%
2018/06/06	60	38.08	64	38.11	38.00	-4	17,431	-0.02%
2018/06/05	37	37.34	60	37.31	37.50	-23	17,499	-0.13%
2018/06/04	59	37.37	52	37.46	37.60	7	17,321	0.04%
2018/06/01	25	33.60	20	34.87	35.70	5	16,652	0.03%
2018/05/30	2	32.45	0	0.00	32.30	2	16,880	0.01%
2018/05/29	2	32.68	1	32.80	32.75	1	17,850	0.01%
2018/05/28	2	32.00	25	32.01	31.90	-23	18,877	-0.12%
2018/05/25	20	32.15	1	32.20	32.10	19	18,965	0.10%
2018/05/24	4	32.95	1	33.10	32.60	3	19,129	0.02%
2018/05/22	1	32.85	24	33.14	32.60	-23	19,394	-0.12%
2018/05/21	5	33.60	0	0.00	33.50	5	19,442	0.03%
2018/05/18	10	33.74	1	34.15	33.60	9	19,370	0.05%
2018/05/17	0	0.00	7	34.09	33.85	-7	19,265	-0.04%
2018/05/16	4	33.80	7	34.24	33.80	-3	19,165	-0.02%
2018/05/15	11	34.09	0	0.00	34.00	11	19,094	0.06%
2018/05/14	27	34.42	102	34.87	33.35	-75	18,926	-0.40%	大賣/
2018/05/11	80	34.47	12	34.05	34.80	68	18,371	0.37%
2018/05/10	12	34.48	124	34.26	34.10	-112	18,209	-0.62%	大賣/鉅額交易
2018/05/09	105	33.89	39	33.45	33.90	66	18,001	0.37%	大買/
2018/05/08	52	33.44	1	33.50	33.50	51	17,997	0.28%
2018/05/07	7	32.89	5	33.80	33.25	2	17,972	0.01%
2018/05/04	3	32.05	0	0.00	32.25	3	17,775	0.02%
2018/05/03	5	32.95	4	32.75	32.75	1	17,692	0.01%
2018/05/02	5	33.35	5	33.40	33.80	0	17,796	0.00%
2018/04/30	11	33.80	11	34.09	34.00	0	17,715	0.00%
2018/04/27	4	31.74	3	32.55	32.80	1	17,368	0.01%
2018/04/26	0	0.00	2	32.30	31.75	-2	17,300	-0.01%
2018/04/25	1	32.30	11	31.84	32.40	-10	17,058	-0.06%
2018/04/24	34	32.08	6	31.98	31.35	28	16,798	0.17%
2018/04/23	5	34.55	7	34.44	34.75	-2	16,371	-0.01%
2018/04/20	12	33.22	4.1	32.65	32.70	7.9	15,968	0.05%
2018/04/19	10	32.85	13	33.44	33.20	-3	15,831	-0.02%
2018/04/18	3	30.90	2	30.55	30.85	1	15,481	0.01%
2018/04/17	25	30.32	2	30.30	30.05	23	15,607	0.15%
2018/04/16	0	0.00	1	31.30	30.40	-1	15,837	-0.01%
2018/04/13	0	0.00	1	31.70	31.35	-1	16,144	-0.01%
2018/04/12	0	0.00	3	31.57	31.75	-3	16,733	-0.02%
2018/04/11	2	31.90	2	32.13	32.40	0	17,304	0.00%
2018/04/10	18	32.16	15	32.41	31.60	3	17,095	0.02%
2018/04/09	1	31.65	6	32.03	32.50	-5	16,695	-0.03%
2018/04/03	11	30.85	13	30.46	30.45	-2	16,402	-0.01%
2018/04/02	7	30.73	7	30.71	30.65	0	16,248	0.00%
2018/03/31	12	30.20	8	30.00	29.70	4	15,958	0.03%
2018/03/30	5	28.97	1	29.50	29.00	4	15,797	0.03%
2018/03/29	2	28.00	2	27.80	27.85	0	15,592	0.00%
2018/03/28	0	0.00	2	27.95	27.70	-2	15,615	-0.01%
2018/03/26	0	0.00	10	27.35	26.80	-10	15,503	-0.06%
2018/03/23	0	0.00	44	27.99	28.25	-44	15,275	-0.29%
2018/03/22	52	28.97	0	0.00	29.05	52	15,103	0.34%
2018/03/21	6	28.92	5	28.55	28.50	1	14,990	0.01%
2018/03/20	5	29.02	0	0.00	28.60	5	14,864	0.03%
2018/03/16	0	0.00	4	29.05	28.90	-4	14,564	-0.03%
2018/03/15	0	0.00	60	29.83	29.40	-60	14,478	-0.41%
2018/03/14	72	29.80	17	29.51	29.75	55	14,263	0.39%
2018/03/12	7	27.96	0	0.00	28.80	7	13,710	0.05%
2018/03/09	2	27.55	4	27.53	27.50	-2	13,492	-0.01%
2018/03/08	1	28.70	1	28.30	28.60	0	13,144	0.00%
2018/03/07	1	29.05	0	0.00	27.95	1	12,914	0.01%
2018/03/06	1	28.50	4	28.73	28.80	-3	12,618	-0.02%
2018/03/05	5	30.11	3.3	30.15	29.40	1.7	12,248	0.01%
2018/03/02	12	29.07	1	29.50	28.80	11	11,497	0.10%
2018/03/01	10	27.49	7	27.69	27.70	3	10,438	0.03%
2018/02/27	3	25.40	13	25.20	25.20	-10	9,336	-0.11%
2018/02/26	8	25.51	1	25.95	25.35	7	9,170	0.08%
2018/02/23	71	25.30	87	25.46	25.00	-16	8,916	-0.18%
2018/02/22	0	0.00	4	24.68	24.50	-4	8,601	-0.05%
2018/02/21	0	0.00	1	24.50	24.50	-1	8,393	-0.01%
2018/02/07	2	22.20	1	22.20	22.00	1	8,097	0.01%
2018/02/06	2	21.45	1	22.05	21.30	1	8,053	0.01%
2018/02/05	2	22.60	20	22.40	23.05	-18	7,867	-0.23%
2018/01/31	20	23.40	21	23.05	24.40	-1	7,812	-0.01%
2018/01/30	2	23.60	0	0.00	23.65	2	7,702	0.03%
2018/01/29	1	24.25	0	0.00	24.35	1	7,678	0.01%
2018/01/26	2	24.15	0	0.00	24.20	2	7,752	0.03%
2018/01/25	9	24.80	29	24.69	24.60	-20	8,332	-0.24%
2018/01/24	10	23.98	0	0.00	24.00	10	8,182	0.12%
2018/01/23	10	23.55	1	23.50	22.85	9	8,008	0.11%
2018/01/22	1	23.55	0	0.00	23.55	1	7,906	0.01%
2018/01/19	17	24.35	0.1	24.30	24.35	17	7,803	0.22%
2018/01/17	14	24.06	7	24.23	24.00	7	7,678	0.09%
2018/01/16	3	25.03	5	24.70	24.75	-2	7,543	-0.03%
2018/01/15	3	24.35	0	0.00	24.90	3	7,515	0.04%
2018/01/11	18	25.76	14	25.55	25.20	4	7,472	0.05%
2018/01/10	8	25.46	7	25.32	25.30	1	7,221	0.01%
2018/01/09	19	25.28	10	25.06	24.80	9	6,780	0.13%
2018/01/08	8	24.55	22	24.96	24.85	-14	6,332	-0.22%
2018/01/05	16	23.23	39	23.10	23.50	-23	5,586	-0.41%
2018/01/04	9	21.57	0	0.00	21.50	9	4,821	0.19%
2018/01/03	0	0.00	10	21.80	21.90	-10	4,714	-0.21%
2018/01/02	0	0.00	2	22.50	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

元大-新竹券商分點個股進出
元大-新竹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

元大-新竹 券商分點個股進出 元大-新竹 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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析