鑽全 (1527)-台新券商分點個股進出

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

鑽全

(1527)

可現股當沖

股價
43.40
漲跌
▲0.10
漲幅
+0.23%
成交量
361張
產業
上市電機機械類股
256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

鑽全 (1527)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/29	5	43.35	0	43.40	43.25	5	434	1.15%
2024/05/28	1	43.35	0	0.00	43.50	1	433	0.23%
2024/05/27	11	42.72	1	42.80	42.75	10	430	2.32%
2024/05/24	6	42.81	0	42.80	42.90	6	423	1.42%
2024/05/23	0.3	43.50	1	43.20	42.90	-0.7	422	-0.17%
2024/05/22	2	43.55	0	0.00	43.75	2	415	0.48%
2024/05/21	29	43.39	0	0.00	43.40	29	412	7.03%
2024/05/20	47	44.03	2	44.15	43.95	45	408	11.01%
2024/05/17	65	43.89	4	43.88	43.90	61	397	15.34%
2024/05/16	26	43.63	15	43.60	43.60	11	392	2.80%
2024/05/15	0	0.00	1	43.40	43.00	-1	379	-0.26%
2024/05/14	3	43.10	0	0.00	43.15	3	374	0.80%
2024/05/13	1	43.25	5	43.05	43.15	-4	369	-1.08%
2024/05/10	0	0.00	1	42.95	42.95	-1	361	-0.28%
2024/05/08	2	42.30	1	42.35	42.40	1	343	0.29%
2024/05/07	2	42.48	2	42.63	42.45	0	336	0.00%
2024/05/06	0	0.00	7	42.52	42.70	-7	320	-2.18%
2024/05/02	0.1	41.60	0	0.00	41.70	0.1	308	0.03%
2024/04/26	1	41.60	0	41.48	41.45	1	300	0.33%
2024/04/25	0	41.45	0	0.00	41.50	0	299	0.00%
2024/04/24	0	41.51	0	0.00	41.35	0	298	0.00%
2024/04/23	0	41.40	2	41.20	41.15	-2	298	-0.67%
2024/04/22	0	0.00	10	41.10	41.20	-10	301	-3.31%
2024/04/19	4	40.91	0	0.00	41.00	4	299	1.34%
2024/04/18	0	41.68	0	0.00	41.35	0	295	0.00%
2024/04/17	5	41.45	0	0.00	41.40	5	293	1.70%
2024/04/16	1	41.10	0	0.00	41.10	1	292	0.34%
2024/04/15	0	0.00	6	42.01	41.95	-6	286	-2.09%
2024/04/11	4	42.40	1	42.25	42.05	3	280	1.07%
2024/04/10	2	43.48	0	0.00	43.45	2	264	0.76%
2024/04/09	1	42.90	5	43.07	43.15	-4	254	-1.57%
2024/04/08	3	42.80	6	42.75	42.85	-3	242	-1.24%
2024/04/03	4	42.60	4	42.64	42.50	0	229	0.00%
2024/04/02	1	42.35	2	42.30	42.45	-1	218	-0.46%
2024/04/01	17	42.64	47	42.66	42.70	-30	216	-13.90%
2024/03/29	4	41.70	10	41.75	41.65	-6	202	-2.96%
2024/03/28	0	41.70	4.6	41.65	41.65	-4.6	200	-2.29%
2024/03/27	14	41.37	1.4	41.29	41.40	12.6	198	6.36%
2024/03/26	21	41.05	2	41.00	41.00	19	198	9.59%
2024/03/25	22	41.33	0.1	41.50	41.20	21.9	196	11.13%
2024/03/22	1	41.40	3	41.35	41.45	-2	194	-1.03%
2024/03/21	24	41.74	0	0.00	41.70	24	195	12.29%
2024/03/20	11	41.60	0	0.00	41.55	11	192	5.71%
2024/03/19	0.1	41.70	25	41.57	41.70	-24.9	191	-12.97%
2024/03/18	33	41.46	4	41.45	41.70	29	191	15.15%
2024/03/14	0	41.33	19	41.21	41.30	-19	191	-9.92%
2024/03/13	0	41.45	0	0.00	41.30	0	190	0.00%
2024/03/12	3	41.30	0	0.00	41.35	3	187	1.60%
2024/03/11	0	41.10	0	0.00	41.15	0	184	0.00%
2024/03/07	0.1	41.15	9.1	41.30	41.40	-9	178	-5.06%
2024/03/06	1	40.70	1	40.65	40.90	0	169	0.00%
2024/03/05	1	40.75	4	40.85	40.80	-3	166	-1.80%
2024/03/01	2	40.90	0	0.00	41.00	2	163	1.22%
2024/02/29	3	40.75	0	0.00	40.75	3	162	1.84%
2024/02/27	0	0.00	1	41.00	40.90	-1	160	-0.62%
2024/02/23	0	41.00	1	41.00	41.00	-1	156	-0.64%
2024/02/22	1	41.20	1	41.20	41.20	0	155	0.00%
2024/02/20	0.1	40.70	0	0.00	40.65	0.1	151	0.07%
2024/02/19	0	0.00	5	40.50	40.55	-5	152	-3.28%
2024/02/16	0	0.00	3	40.20	40.15	-3	152	-1.97%
2024/02/05	0	0.00	6	40.00	40.15	-6	147	-4.07%
2024/02/01	0	40.55	0	0.00	40.05	0	149	0.00%
2024/01/24	3	39.75	0	0.00	39.75	3	149	2.01%
2024/01/23	0	0.00	1	39.60	39.60	-1	148	-0.67%
2024/01/19	0	39.95	0	0.00	39.55	0	147	0.00%
2024/01/18	2	39.53	0	0.00	39.45	2	147	1.36%
2024/01/16	2	39.85	1	39.80	39.75	1	143	0.70%
2024/01/15	0	0.00	1	40.20	40.15	-1	140	-0.71%
2024/01/12	1	40.05	0	0.00	40.05	1	141	0.71%
2024/01/09	1	40.60	0	0.00	40.60	1	143	0.70%
2024/01/08	0	40.80	0	0.00	40.80	0	142	0.01%
2024/01/05	0	0.00	5	40.80	40.85	-5	141	-3.52%
2024/01/04	1	40.95	5	40.85	40.80	-4	141	-2.82%
2024/01/03	3.1	41.04	0	0.00	40.95	3.1	142	2.19%
2024/01/02	1	41.20	0	0.00	41.15	1	141	0.71%
2023/12/29	4	41.43	0	0.00	41.30	4	141	2.84%
2023/12/28	1	41.55	0	0.00	41.45	1	140	0.71%
2023/12/27	6	41.66	1	41.70	41.70	5	139	3.60%
2023/12/26	2	41.48	0	0.00	41.60	2	137	1.46%
2023/12/25	1	41.20	0	0.00	41.35	1	134	0.74%
2023/12/22	1	41.25	0	0.00	41.25	1	133	0.75%
2023/12/21	16	41.13	0	0.00	41.20	16	132	12.05%
2023/12/19	1	41.00	0	0.00	41.00	1	130	0.77%
2023/12/18	4	41.05	0	0.00	41.00	4	128	3.10%
2023/12/14	2	41.35	0	0.00	41.50	2	124	1.60%
2023/12/13	0	0.00	3	41.33	41.20	-3	121	-2.46%
2023/12/12	2	40.75	2	41.10	41.10	0	117	0.00%
2023/12/06	2	40.23	0	0.00	40.40	2	110	1.80%
2023/12/05	1	40.40	0	0.00	40.45	1	109	0.91%
2023/11/29	2	40.28	0	0.00	40.15	2	115	1.73%
2023/11/24	0.1	40.50	0	0.00	40.35	0.1	114	0.09%
2023/11/21	0	0.00	1	40.35	40.40	-1	120	-0.83%
2023/11/20	0	0.00	1	40.35	40.35	-1	143	-0.70%
2023/11/17	0	0.00	1	40.55	40.55	-1	151	-0.66%
2023/11/15	1	40.15	0	0.00	40.15	1	156	0.64%
2023/11/14	1	39.95	0	0.00	39.85	1	155	0.64%
2023/11/10	1	39.75	1	39.95	39.80	0	160	0.00%
2023/11/07	0.1	39.50	0	0.00	39.40	0.1	171	0.03%
2023/11/02	0	0.00	0	39.60	38.95	0	179	0.00%
2023/11/01	2	38.83	0	0.00	38.80	2	182	1.10%
2023/10/30	0	0.00	2	38.95	38.85	-2	189	-1.06%
2023/10/27	2	38.90	0	0.00	38.90	2	191	1.05%
2023/10/26	3	38.80	0	0.00	38.80	3	194	1.54%
2023/10/25	2	38.80	1	39.00	38.95	1	194	0.51%
2023/10/24	1	38.70	0	0.00	38.75	1	197	0.51%
2023/10/23	0	39.00	0	0.00	38.65	0	202	0.02%
2023/10/19	2	38.80	1	38.75	38.70	1	206	0.48%
2023/10/18	0	0.00	1	38.90	38.90	-1	206	-0.48%
2023/10/17	1	39.10	0	0.00	39.05	1	205	0.49%
2023/10/13	0	40.00	0	0.00	39.40	0	215	0.00%
2023/10/12	1	39.55	0	0.00	39.40	1	226	0.44%
2023/10/03	1	39.70	0	0.00	39.60	1	234	0.43%
2023/10/02	1	39.80	1	39.80	39.80	0	237	0.00%
2023/09/28	2	39.58	0	0.00	39.55	2	239	0.84%
2023/09/21	0	0.00	1	39.85	39.65	-1	253	-0.39%
2023/09/20	1	39.95	3	39.90	39.85	-2	253	-0.79%
2023/09/19	0	40.20	0	0.00	39.95	0	256	0.00%
2023/09/15	1	39.95	2	39.95	39.90	-1	260	-0.38%
2023/09/14	2	39.93	0	0.00	40.00	2	262	0.76%
2023/09/11	2	40.15	0	0.00	39.90	2	270	0.74%
2023/09/08	1	39.85	0	0.00	40.00	1	272	0.37%
2023/09/07	1	40.25	0	0.00	39.90	1	274	0.36%
2023/08/30	1	39.05	0	0.00	38.95	1	290	0.34%
2023/08/29	1	39.05	0	0.00	39.05	1	290	0.34%
2023/08/28	1	39.00	0	0.00	38.90	1	292	0.34%
2023/08/24	0	0.00	0.4	38.76	38.80	-0.4	288	-0.14%
2023/08/22	0.3	40.75	1	40.60	40.75	-0.8	258	-0.29%
2023/08/21	0	0.00	1	40.70	40.75	-1	253	-0.39%
2023/08/18	1	40.85	0	0.00	40.85	1	250	0.40%
2023/08/14	1	40.70	0	0.00	40.80	1	246	0.41%
2023/08/11	1	41.35	0	0.00	41.25	1	242	0.41%
2023/08/10	0.6	42.00	0	0.00	41.35	0.6	241	0.25%
2023/08/08	0.2	41.75	0	0.00	41.95	0.2	239	0.10%
2023/08/04	1	41.25	0	0.00	41.40	1	239	0.42%
2023/08/02	0	0.00	1	41.30	41.30	-1	238	-0.42%
2023/07/27	0	41.55	0	0.00	41.50	0	232	0.00%
2023/07/19	1	41.15	0	0.00	41.40	1	231	0.43%
2023/07/18	0.1	41.40	0	0.00	41.30	0.1	234	0.02%
2023/07/17	0	0.00	1	41.50	41.50	-1	229	-0.44%
2023/07/13	0.1	41.95	1	41.80	41.80	-1	222	-0.43%
2023/07/10	0	41.95	0	0.00	41.80	0	235	0.00%
2023/07/07	1	41.65	0	41.90	41.70	1	236	0.42%
2023/07/06	1	41.85	0	0.00	41.85	1	234	0.43%
2023/07/05	0	42.10	0	0.00	42.05	0	234	0.00%
2023/06/21	1	42.05	0	0.00	42.05	1	230	0.43%
2023/06/19	0	0.00	1	42.20	42.20	-1	229	-0.44%
2023/06/16	1	42.40	0	0.00	42.15	1	228	0.44%
2023/06/12	7	41.56	2	41.75	41.60	5	228	2.19%
2023/06/09	3	41.83	0	0.00	41.90	3	238	1.26%
2023/06/07	5	42.30	0	0.00	42.25	5	247	2.02%
2023/06/06	1	42.35	0	0.00	42.25	1	253	0.39%
2023/06/01	1	42.10	21	42.14	42.10	-20	272	-7.33%
2023/05/31	7	42.05	0	0.00	42.25	7	285	2.45%
2023/05/30	2	42.20	3	42.38	42.10	-1	290	-0.34%
2023/05/26	1	42.10	5	42.05	42.00	-4	308	-1.30%
2023/05/22	1	41.95	1	42.45	42.20	0	323	0.00%
2023/05/19	0	0.00	11	42.04	41.95	-11	325	-3.38%
2023/05/17	8	42.11	0	0.00	41.90	8	327	2.45%
2023/05/16	9	41.87	0	0.00	41.85	9	324	2.77%
2023/05/15	1	41.35	0	0.00	41.80	1	323	0.31%
2023/05/12	0.1	41.70	0	0.00	41.35	0.1	323	0.02%
2023/05/11	0.1	41.70	0	0.00	41.35	0.1	322	0.02%
2023/05/10	0.3	41.85	0	0.00	41.80	0.3	319	0.08%
2023/05/05	6	42.01	0	0.00	42.00	6	331	1.81%
2023/05/04	4	42.03	0	0.00	42.00	4	337	1.18%
2023/05/03	1	41.80	0	0.00	41.95	1	344	0.29%
2023/05/02	13	42.11	0	0.00	42.00	13	345	3.76%
2023/04/28	2	42.00	1	41.95	42.00	1	347	0.29%
2023/04/26	1	41.10	0	0.00	41.60	1	347	0.29%
2023/04/24	2	41.78	31	41.66	41.85	-29	340	-8.50%
2023/04/21	3	42.10	31.5	41.98	41.85	-28.5	338	-8.42%
2023/04/20	2	42.48	0	42.90	42.40	2	333	0.60%
2023/04/19	2	42.95	0	0.00	42.90	2	330	0.61%
2023/04/18	1	43.15	0	43.15	43.05	1	325	0.31%
2023/04/17	1	43.50	2	43.58	43.45	-1	324	-0.31%
2023/04/14	2	43.33	0	43.50	43.40	2	324	0.62%
2023/04/13	15.5	43.48	4	43.05	43.35	11.5	321	3.58%
2023/04/11	2	42.63	0	0.00	42.75	2	308	0.65%
2023/04/10	10	42.75	0	0.00	42.70	10	306	3.27%
2023/04/07	0	0.00	0	43.00	42.80	0	303	0.00%
2023/04/06	38	42.91	0	0.00	42.95	38	303	12.53%
2023/03/31	10.1	42.97	0	0.00	43.05	10.1	302	3.34%
2023/03/30	0	42.95	0	0.00	42.80	0	302	0.00%
2023/03/29	0	42.95	100	42.39	42.50	-100	301	-33.18%
2023/03/28	0	42.92	2	42.60	42.55	-2	301	-0.66%
2023/03/27	21	42.92	0.3	43.20	42.80	20.8	299	6.93%
2023/03/24	1	42.90	71	42.99	43.00	-70	299	-23.37%
2023/03/23	3	43.07	0	0.00	43.10	3	296	1.01%
2023/03/22	1	42.95	25	42.97	43.00	-24	297	-8.08%
2023/03/21	1	43.00	0	0.00	43.00	1	295	0.34%
2023/03/20	0	43.75	0	0.00	42.90	0	294	0.00%
2023/03/17	0	43.00	43	42.43	42.65	-43	295	-14.57%
2023/03/16	0	0.00	22	42.61	42.40	-22	294	-7.47%
2023/03/15	4	43.15	1	42.90	43.10	3	291	1.03%
2023/03/14	2	42.60	51	42.71	42.85	-49	288	-17.00%
2023/03/13	1	43.95	88.1	43.87	44.20	-87.1	274	-31.74%
2023/03/10	5	44.37	49	44.16	44.55	-44	270	-16.29%
2023/03/09	1	46.05	1	46.00	45.40	0	257	0.00%
2023/03/08	0	45.65	1	45.35	45.45	-1	250	-0.40%
2023/03/07	1	45.25	14	45.31	45.50	-13	245	-5.29%
2023/03/06	6	45.51	0	0.00	45.50	6	239	2.51%
2023/03/03	0	0.00	9	45.05	45.45	-9	227	-3.95%
2023/03/02	0	44.60	1	44.45	44.40	-1	214	-0.47%
2023/03/01	3	44.62	2	44.75	44.70	1	209	0.48%
2023/02/24	0	43.85	3	43.80	44.30	-3	200	-1.49%
2023/02/23	0	43.90	42	43.58	43.70	-42	191	-21.96%
2023/02/22	1	42.50	0	0.00	43.25	1	184	0.54%
2023/02/20	1	43.30	16	43.25	43.25	-15	180	-8.32%
2023/02/17	23	42.87	3.1	42.90	42.90	19.9	176	11.25%
2023/02/16	1	42.60	40	42.58	42.60	-39	177	-22.03%
2023/02/15	0	42.75	2	42.60	42.50	-2	180	-1.11%
2023/02/14	0	42.35	0	0.00	42.45	0	178	0.00%
2023/02/13	1	42.00	0	0.00	42.15	1	182	0.55%
2023/02/10	0	42.60	0	0.00	42.25	0	183	0.00%
2023/02/09	1	42.60	0	0.00	42.75	1	183	0.54%
2023/02/07	0	0.00	1	42.80	42.70	-1	183	-0.55%
2023/02/06	1	43.00	0	0.00	42.90	1	180	0.55%
2023/02/03	1	42.60	1	42.60	42.65	0	173	0.00%
2023/02/02	0	42.30	3	42.10	42.35	-3	168	-1.78%
2023/01/31	0	0.00	8	41.61	41.65	-8	158	-5.03%
2023/01/30	8	41.88	5	41.90	41.65	3	158	1.90%
2023/01/13	0	41.70	0	0.00	41.25	0	156	0.00%
2023/01/12	0	41.30	0	0.00	41.35	0	156	0.00%
2023/01/11	2	41.35	0	0.00	41.35	2	158	1.26%
2023/01/10	1	41.45	0	0.00	41.60	1	159	0.63%
2023/01/09	2	41.40	0	0.00	41.55	2	160	1.25%
2023/01/05	41	41.16	0	0.00	41.25	41	171	23.90%
2023/01/04	33	40.84	141	40.79	40.90	-108	172	-62.44%	大賣/鉅額交易
2023/01/03	32	40.94	20	40.95	40.90	12	179	6.69%
2022/12/28	5	41.37	0	0.00	41.25	5	189	2.64%
2022/12/27	2	41.45	0	0.00	41.45	2	191	1.04%
2022/12/26	1	41.20	0	0.00	41.40	1	194	0.51%
2022/12/23	2	41.20	6	41.20	41.30	-4	196	-2.03%
2022/12/22	5	41.30	0	0.00	41.25	5	198	2.53%
2022/12/20	1	40.75	1	40.80	40.70	0	205	0.00%
2022/12/19	0	0.00	10	41.17	41.30	-10	209	-4.77%
2022/12/16	2.2	41.46	0	0.00	41.00	2.2	212	1.03%
2022/12/14	5	41.68	0	0.00	41.60	5	215	2.32%
2022/12/13	2	41.25	0	0.00	41.70	2	216	0.92%
2022/12/09	5	41.50	3	41.60	41.40	2	220	0.91%
2022/12/06	0	0.00	13	41.95	41.70	-13	231	-5.62%
2022/12/05	1	42.25	0	0.00	42.20	1	233	0.43%
2022/12/02	1	41.70	0	0.00	42.20	1	231	0.43%
2022/12/01	3	41.65	0	0.00	41.80	3	231	1.30%
2022/11/30	1	41.70	9	41.75	41.75	-8	233	-3.43%
2022/11/28	1	41.10	5	41.20	41.10	-4	234	-1.71%
2022/11/25	1	41.40	4	41.40	41.25	-3	237	-1.26%
2022/11/24	0	41.50	0	0.00	41.40	0	239	0.00%
2022/11/23	0	0.00	5	41.25	41.45	-5	238	-2.10%
2022/11/21	14	41.15	0	0.00	41.45	14	243	5.75%
2022/11/17	0	0.00	1	41.15	41.25	-1	249	-0.40%
2022/11/16	20	41.08	33	41.06	40.85	-13	258	-5.03%
2022/11/15	1	41.15	15	41.14	41.35	-14	262	-5.34%
2022/11/14	84	41.33	2	41.40	41.45	82	265	30.84%
2022/11/11	5.1	41.40	73	41.08	40.95	-67.9	268	-25.33%
2022/11/10	10	41.24	15	41.14	41.15	-5	268	-1.86%
2022/11/09	1	41.00	27	41.13	41.10	-26	270	-9.60%
2022/11/08	7	40.53	20	40.24	40.20	-13	272	-4.78%
2022/11/07	9	40.56	17	40.57	40.55	-8	274	-2.91%
2022/11/04	45	39.63	0	0.00	40.00	45	278	16.15%
2022/11/03	36	39.26	2	38.98	39.35	34	284	11.97%
2022/11/02	55	39.28	0	0.00	39.30	55	294	18.67%
2022/11/01	24	38.84	0	0.00	38.90	24	297	8.08%
2022/10/31	26	38.56	1	38.50	38.60	25	298	8.38%
2022/10/27	0	0.00	39	38.34	38.60	-39	304	-12.83%
2022/10/26	1	38.15	0	0.00	38.25	1	305	0.33%
2022/10/25	0.1	38.05	0	0.00	38.25	0.1	307	0.04%
2022/10/24	4	38.34	0	0.00	38.20	4	306	1.31%
2022/10/21	0	0.00	1	38.40	38.30	-1	305	-0.33%
2022/10/20	0.2	38.05	0	0.00	38.45	0.2	305	0.06%
2022/10/19	0	0.00	6	38.50	38.25	-6	308	-1.95%
2022/10/17	0	0.00	5	38.01	38.15	-5	309	-1.62%
2022/10/14	0	0.00	12	38.50	38.40	-12	309	-3.88%
2022/10/13	1.2	38.09	52	38.00	37.95	-50.8	312	-16.26%
2022/10/12	0	0.00	5	39.20	39.40	-5	303	-1.65%
2022/10/11	6	39.30	6	39.58	39.20	0	303	0.00%
2022/10/07	2.2	40.64	157	40.64	40.50	-154.8	298	-51.87%	大賣/鉅額交易
2022/10/06	0	0.00	193	40.92	40.95	-193	296	-65.09%	大賣/鉅額交易
2022/10/05	9	41.06	20	41.11	41.05	-11	297	-3.70%
2022/10/04	3	40.60	1	40.55	40.70	2	301	0.66%
2022/10/03	0	0.00	24	40.28	40.25	-24	307	-7.82%
2022/09/30	2	40.28	20	40.39	40.65	-18	310	-5.81%
2022/09/29	0	0.00	4	40.79	40.80	-4	310	-1.29%
2022/09/28	13	41.68	1	40.65	40.60	12	314	3.82%
2022/09/27	8	41.95	25	41.79	42.05	-17	312	-5.44%
2022/09/26	23.2	41.87	10	41.70	41.60	13.2	315	4.19%
2022/09/23	10.3	42.76	1	43.05	43.00	9.3	322	2.89%
2022/09/22	18	42.61	0	0.00	42.95	18	328	5.48%
2022/09/21	15	42.47	0	0.00	42.40	15	331	4.53%
2022/09/20	0	0.00	21	42.46	42.50	-21	333	-6.30%
2022/09/19	19	42.19	0	0.00	42.20	19	339	5.59%
2022/09/16	15	42.59	54	42.60	42.70	-39	340	-11.47%
2022/09/15	84	42.91	6	42.92	42.80	78	352	22.16%
2022/09/14	17	42.02	160	41.99	42.05	-143	366	-38.99%	大賣/鉅額交易
2022/09/13	73	42.07	15	42.05	42.20	58	377	15.38%
2022/09/12	33	42.01	92	41.95	41.95	-59	395	-14.93%
2022/09/08	67	41.67	0	0.00	41.55	67	406	16.47%
2022/09/07	0	0.00	9	40.85	40.85	-9	431	-2.09%
2022/09/06	7	41.37	0	0.00	41.10	7	451	1.55%
2022/09/05	1	41.95	9	41.74	41.70	-8	497	-1.61%
2022/09/01	1	42.20	23	42.12	42.00	-22	524	-4.20%
2022/08/31	0.1	42.35	0	0.00	42.35	0.1	538	0.02%
2022/08/30	0	0.00	11	41.92	41.95	-11	554	-1.98%
2022/08/29	1	41.40	2	41.45	41.55	-1	573	-0.17%
2022/08/26	7	41.98	1	41.95	42.00	6	629	0.95%
2022/08/25	2.1	41.90	0	0.00	41.90	2.1	696	0.30%
2022/08/24	3	41.85	1	41.95	41.80	2	712	0.28%
2022/08/23	6	43.84	7	43.95	43.85	-1	711	-0.14%
2022/08/22	6	43.91	1	44.00	44.10	5	709	0.71%
2022/08/19	1	43.85	1	43.90	44.00	0	718	0.00%
2022/08/18	1	44.00	0	0.00	44.00	1	736	0.14%
2022/08/17	2	44.05	2	44.30	44.30	0	786	0.00%
2022/08/16	3	43.88	5	43.81	43.75	-2	821	-0.24%
2022/08/15	77	43.91	31	43.91	43.95	46	820	5.61%
2022/08/12	79	43.30	84.2	43.28	43.40	-5.2	817	-0.64%
2022/08/11	0.2	43.30	42	43.25	43.25	-41.8	817	-5.11%
2022/08/10	6	43.40	0	0.00	43.45	6	821	0.73%
2022/08/09	0	0.00	1	43.05	43.00	-1	828	-0.12%
2022/08/03	1	41.65	0	0.00	41.80	1	829	0.12%
2022/08/01	1	42.50	0	0.00	42.70	1	830	0.12%
2022/07/29	2	42.00	2	42.00	42.05	0	828	0.00%
2022/07/27	0	0.00	1	42.20	42.25	-1	826	-0.12%
2022/07/26	0	0.00	3	41.90	42.05	-3	826	-0.36%
2022/07/25	0	0.00	1	42.40	42.40	-1	824	-0.12%
2022/07/22	9	42.05	0	0.00	42.10	9	823	1.09%
2022/07/21	7	41.63	0	0.00	41.80	7	825	0.85%
2022/07/19	0	0.00	2	41.30	41.20	-2	824	-0.24%
2022/07/18	8	41.35	0	0.00	41.35	8	824	0.97%
2022/07/15	1	40.85	0	0.00	41.20	1	828	0.12%
2022/07/14	32	40.93	0	0.00	40.90	32	832	3.84%
2022/07/13	4	40.93	1	40.60	40.50	3	830	0.36%
2022/07/12	2	40.78	5	41.10	40.30	-3	828	-0.37%
2022/07/11	0	42.00	2	41.85	41.75	-2	821	-0.24%
2022/07/08	0	0.00	1	42.90	42.90	-1	814	-0.12%
2022/07/07	1	42.45	6	42.70	42.95	-5	810	-0.62%
2022/07/06	0	0.00	6	43.23	42.65	-6	807	-0.74%
2022/07/05	6	43.72	2	43.15	43.55	4	804	0.50%
2022/07/04	1	43.50	0.5	43.00	43.20	0.5	800	0.07%
2022/07/01	3	43.85	102	43.40	43.00	-99	797	-12.41%	大賣/
2022/06/30	1	45.00	15	45.32	44.75	-14	785	-1.78%
2022/06/29	4	46.49	0	0.00	46.60	4	775	0.52%
2022/06/28	0	46.95	4	46.55	46.75	-4	774	-0.51%
2022/06/27	4	46.71	5	46.72	46.70	-1	774	-0.13%
2022/06/24	5	45.86	6	45.89	45.85	-1	767	-0.13%
2022/06/23	1	45.40	1	45.60	45.45	0	763	0.00%
2022/06/22	6	46.03	57	45.03	44.65	-51	749	-6.80%
2022/06/21	31	46.89	91	46.93	46.95	-60	729	-8.23%
2022/06/20	88	46.66	10.5	46.52	46.65	77.5	717	10.80%
2022/06/17	2	46.30	5	46.49	46.70	-3	698	-0.43%
2022/06/16	3	46.80	2	46.78	46.30	1	695	0.14%
2022/06/15	0	0.00	7	46.61	46.60	-7	670	-1.04%
2022/06/14	14	46.96	10	45.82	45.90	4	652	0.61%
2022/06/13	1	46.70	8	46.39	46.65	-7	605	-1.16%
2022/06/10	5	47.30	7	47.06	47.25	-2	595	-0.34%
2022/06/09	4	47.23	2	46.95	47.15	2	580	0.34%
2022/06/08	14	47.24	33.6	46.92	47.15	-19.6	564	-3.47%
2022/06/07	36.1	46.80	8.5	46.73	46.85	27.6	548	5.03%
2022/06/06	104	46.94	25	46.64	47.05	79	531	14.88%	大買/
2022/06/02	73	46.26	17	46.51	45.70	56	477	11.73%
2022/06/01	5	45.34	6	45.33	45.00	-1	413	-0.23%
2022/05/30	2	44.18	4	44.08	44.30	-2	396	-0.50%
2022/05/27	4	43.61	3	43.78	43.85	1	389	0.26%
2022/05/26	13	44.96	11	44.84	44.00	2	376	0.53%
2022/05/25	69	45.33	55	44.79	44.75	14	355	3.94%
2022/05/24	73	45.30	9	45.23	44.60	64	307	20.85%
2022/05/23	1	43.55	2	43.88	43.70	-1	266	-0.38%
2022/05/20	0	0.00	4	43.90	43.90	-4	269	-1.48%
2022/05/19	1	43.25	6	43.69	44.10	-5	271	-1.84%
2022/05/18	2	44.05	4	43.89	43.85	-2	269	-0.74%
2022/05/17	197	43.94	2	43.98	44.15	195	264	73.69%	大買/鉅額交易
2022/05/16	226	43.23	1	43.45	43.35	225	251	89.32%	大買/鉅額交易
2022/05/13	96	42.22	1	42.30	42.35	95	244	38.89%
2022/05/12	96	42.10	0	0.00	41.80	96	244	39.21%
2022/05/11	0	43.03	0	0.00	42.75	0	238	0.00%
2022/05/09	11	41.99	0	0.00	42.00	11	233	4.72%
2022/04/29	3	42.03	0	0.00	42.00	3	247	1.21%
2022/04/27	1	41.70	0	0.00	41.90	1	253	0.39%
2022/04/25	2	42.60	0	0.00	42.20	2	254	0.79%
2022/04/22	71	43.53	0	0.00	43.40	71	252	28.12%
2022/04/21	0	0.00	1	43.45	43.65	-1	254	-0.39%
2022/04/20	0	0.00	1	42.95	43.30	-1	249	-0.40%
2022/04/14	1	42.30	0	0.00	42.30	1	260	0.38%
2022/04/12	1	41.60	0	0.00	41.65	1	289	0.34%
2022/04/11	3	41.40	4	41.40	41.40	-1	294	-0.34%
2022/04/08	2	41.98	0	0.00	41.95	2	293	0.68%
2022/04/07	1	41.95	0	0.00	41.80	1	296	0.34%
2022/04/06	2	42.38	0	0.00	42.50	2	297	0.67%
2022/03/31	80	42.74	2	42.70	42.75	78	299	26.01%
2022/03/30	79	42.36	4	42.48	42.55	75	296	25.32%
2022/03/29	0	0.00	6	42.02	42.10	-6	292	-2.05%
2022/03/28	2	41.55	0	0.00	41.60	2	290	0.69%
2022/03/25	1	41.65	0	0.00	41.70	1	289	0.35%
2022/03/22	1	41.45	0	0.00	41.50	1	286	0.35%
2022/03/21	8	41.39	3	41.38	41.35	5	284	1.76%
2022/03/18	20	41.24	0	0.00	41.30	20	273	7.32%
2022/03/17	1	41.15	1	41.35	41.20	0	276	0.00%
2022/03/16	1	41.00	0	0.00	40.70	1	274	0.36%
2022/03/15	0	0.00	2	40.45	40.50	-2	272	-0.73%
2022/03/11	0	41.00	0	0.00	40.60	0	270	0.00%
2022/03/10	4	40.80	0	0.00	41.00	4	270	1.48%
2022/03/08	2.1	40.27	0	0.00	40.25	2.1	271	0.77%
2022/03/07	2.1	40.83	0	0.00	40.95	2.1	267	0.77%
2022/03/03	1.1	41.51	5	41.65	41.65	-4	267	-1.48%
2022/03/02	3	41.60	0	0.00	41.80	3	267	1.12%
2022/03/01	1	41.65	0	0.00	41.60	1	268	0.37%
2022/02/25	15	41.18	1	41.50	41.25	14	268	5.22%
2022/02/24	2	41.43	0	0.00	41.00	2	267	0.75%
2022/02/21	4	42.54	4	42.33	42.40	0	259	0.00%
2022/02/16	0	42.80	3	42.50	42.50	-3	255	-1.17%
2022/02/10	0	42.93	0	0.00	42.60	0	263	0.00%
2022/02/09	1	42.40	0	0.00	42.45	1	264	0.38%
2022/02/08	0	42.00	0	0.00	42.40	0	264	0.00%
2022/02/07	2	41.53	0	0.00	41.85	2	262	0.76%
2022/01/25	0	42.00	0	0.00	41.15	0	262	0.00%
2022/01/24	3	41.45	0	0.00	41.45	3	260	1.15%
2022/01/21	1	42.00	0	0.00	41.85	1	257	0.39%
2022/01/17	3	42.40	3.2	42.73	42.50	-0.2	254	-0.09%
2022/01/14	3.2	42.88	1	42.80	42.75	2.2	255	0.87%
2022/01/13	3	43.35	0	0.00	43.35	3	255	1.17%
2022/01/12	1	42.95	1.1	43.18	43.70	-0.1	255	-0.05%
2022/01/11	3.1	43.47	2	43.48	43.40	1.1	250	0.45%
2022/01/10	2	44.03	1	44.25	44.10	1	247	0.40%
2022/01/07	4	44.34	0	0.00	44.40	4	248	1.61%
2022/01/06	5	44.93	41	44.99	45.00	-36	245	-14.68%
2022/01/05	1	45.50	10	45.05	45.55	-9	242	-3.72%
2022/01/04	0	0.00	1	43.90	44.00	-1	220	-0.45%
2022/01/03	1	43.50	1	43.70	43.50	0	218	0.00%
2021/12/30	0	0.00	1	43.90	43.70	-1	219	-0.46%
2021/12/29	0	0.00	5	43.60	43.70	-5	217	-2.30%
2021/12/28	0	0.00	7	43.30	43.35	-7	217	-3.21%
2021/12/27	0	0.00	1	43.05	43.30	-1	223	-0.45%
2021/12/23	4	42.89	0	0.00	42.85	4	230	1.73%
2021/12/22	1	42.95	0	0.00	42.85	1	247	0.40%
2021/12/17	2	42.93	0	0.00	42.85	2	257	0.78%
2021/12/16	0	0.00	2	42.98	42.85	-2	258	-0.77%
2021/12/15	10	42.70	2	42.65	42.65	8	261	3.06%
2021/12/14	0	0.00	1	42.75	42.80	-1	263	-0.38%
2021/12/13	2	43.13	23	42.85	43.25	-21	264	-7.96%
2021/12/09	0	0.00	11.1	42.52	42.70	-11.1	282	-3.93%
2021/12/08	0	0.00	1	42.50	42.55	-1	304	-0.33%
2021/12/07	0	0.00	10	42.10	42.25	-10	320	-3.12%
2021/12/02	2	41.80	0	0.00	41.80	2	338	0.59%
2021/12/01	0.1	43.70	0	0.00	42.00	0.1	342	0.04%
2021/11/30	2	41.95	0	0.00	41.85	2	344	0.58%
2021/11/29	3.1	41.92	8	41.60	41.85	-5	350	-1.41%
2021/11/26	1	42.60	0	0.00	42.60	1	354	0.28%
2021/11/24	0	0.00	2	42.90	42.95	-2	365	-0.55%
2021/11/23	3	42.95	0	0.00	42.90	3	368	0.81%
2021/11/22	1	43.40	0	0.00	43.20	1	376	0.27%
2021/11/19	14	43.33	2	43.20	43.40	12	379	3.16%
2021/11/18	0	0.00	4	43.15	43.40	-4	382	-1.04%
2021/11/17	0	0.00	1	43.00	43.35	-1	382	-0.26%
2021/11/16	5	42.73	2	42.80	42.75	3	385	0.78%
2021/11/15	1	42.75	3	42.63	42.80	-2	394	-0.51%
2021/11/12	3	42.92	6.1	42.96	42.80	-3.1	397	-0.78%
2021/11/11	1	43.10	7.1	43.25	43.10	-6.1	398	-1.52%
2021/11/10	5	43.32	0	0.00	43.35	5	405	1.23%
2021/11/09	4	43.50	0	0.00	43.60	4	409	0.98%
2021/11/08	1.1	43.50	0	0.00	43.60	1.1	410	0.26%
2021/11/05	2	43.18	0	0.00	43.20	2	413	0.48%
2021/11/04	0	0.00	71	42.98	43.00	-71	424	-16.74%
2021/11/03	1	42.85	0	0.00	42.90	1	451	0.22%
2021/11/02	5	43.15	0	0.00	42.90	5	454	1.10%
2021/11/01	4	43.03	0	0.00	43.20	4	455	0.88%
2021/10/29	5	42.89	0	0.00	43.00	5	456	1.10%
2021/10/27	1	43.30	2	42.95	43.30	-1	461	-0.22%
2021/10/26	2	42.43	1	42.60	42.55	1	469	0.21%
2021/10/25	2	41.95	0	0.00	42.10	2	471	0.42%
2021/10/22	2.1	42.46	0	0.00	42.30	2.1	481	0.43%
2021/10/20	0	0.00	0	43.00	42.85	0	487	0.00%
2021/10/19	2	43.15	5	43.10	43.20	-3	492	-0.60%
2021/10/18	25	42.84	1	43.00	42.95	24	500	4.80%
2021/10/15	22	42.38	3	42.05	42.40	19	513	3.70%
2021/10/14	1	41.55	0	0.00	41.70	1	524	0.19%
2021/10/13	21	41.89	0	0.00	41.95	21	530	3.96%
2021/10/08	6	42.63	1	42.85	42.00	5	552	0.91%
2021/10/06	1	42.50	1	42.80	42.10	0	609	0.00%
2021/10/05	1	42.30	0	0.00	42.30	1	668	0.15%
2021/10/04	5	41.85	0	0.00	41.85	5	684	0.73%
2021/10/01	4	42.68	0	0.00	42.65	4	710	0.56%
2021/09/29	46	43.18	0	0.00	43.10	46	752	6.11%
2021/09/28	3	44.23	0	0.00	44.10	3	819	0.37%
2021/09/27	0	0.00	9	44.56	44.50	-9	884	-1.02%
2021/09/24	1	44.45	1	44.85	44.40	0	896	0.00%
2021/09/23	0	0.00	4	44.45	44.45	-4	908	-0.44%
2021/09/22	0	44.60	0	0.00	44.45	0	930	0.00%
2021/09/17	0	0.00	1	45.30	45.30	-1	959	-0.10%
2021/09/16	1	44.40	0	0.00	44.55	1	1,012	0.10%
2021/09/15	2	44.35	0	0.00	44.35	2	1,109	0.18%
2021/09/14	3	44.42	1	44.80	44.60	2	1,117	0.18%
2021/09/13	0	0.00	9	46.68	46.70	-9	1,112	-0.81%
2021/09/10	13	46.27	0	0.00	46.40	13	1,119	1.16%
2021/09/07	5	47.05	2	47.05	47.10	3	1,122	0.27%
2021/09/06	1	47.60	0	0.00	47.00	1	1,127	0.09%
2021/09/01	0.1	48.90	11	48.00	48.00	-11	1,143	-0.96%
2021/08/31	0	0.00	1	46.85	47.10	-1	1,136	-0.09%
2021/08/30	1	46.50	0	0.00	46.45	1	1,134	0.09%
2021/08/26	12	45.90	7	46.24	45.85	5	1,151	0.43%
2021/08/25	2	46.25	3	46.30	46.25	-1	1,160	-0.09%
2021/08/24	1	45.80	0	0.00	45.80	1	1,182	0.08%
2021/08/23	1	46.15	0	0.00	46.20	1	1,186	0.08%
2021/08/20	6	45.78	0	0.00	45.60	6	1,195	0.50%
2021/08/19	7	45.90	0	0.00	45.80	7	1,194	0.59%
2021/08/18	0	0.00	3	47.15	47.15	-3	1,188	-0.25%
2021/08/17	0	0.00	7	46.70	46.30	-7	1,194	-0.59%
2021/08/16	15	46.68	4	46.85	46.30	11	1,201	0.92%
2021/08/13	14	47.98	2	47.60	47.60	12	1,201	1.00%
2021/08/12	5	48.86	4	48.46	48.45	1	1,202	0.08%
2021/08/11	3	47.90	1	47.90	47.90	2	1,218	0.16%
2021/08/10	2	48.00	5	48.00	48.15	-3	1,232	-0.24%
2021/08/09	39	48.64	7	48.67	48.20	32	1,252	2.55%
2021/08/06	13	49.90	0	0.00	49.95	13	1,239	1.05%
2021/08/05	0	0.00	2	49.95	49.90	-2	1,255	-0.16%
2021/08/03	0	49.90	1	50.10	49.85	-1	1,323	-0.08%
2021/07/30	5	49.70	7	49.64	49.25	-2	1,338	-0.15%
2021/07/29	2	49.95	0	0.00	50.10	2	1,347	0.15%
2021/07/28	2	49.28	0	0.00	49.90	2	1,367	0.15%
2021/07/27	2	50.55	2	50.35	50.40	0	1,401	0.00%
2021/07/26	2	50.85	1	50.90	50.80	1	1,430	0.07%
2021/07/23	1	50.80	0	0.00	50.70	1	1,448	0.07%
2021/07/21	16	50.53	2	49.95	49.95	14	1,483	0.94%
2021/07/20	10	50.61	24.2	50.67	50.60	-14.2	1,495	-0.95%
2021/07/19	5	51.60	7	51.47	51.50	-2	1,511	-0.13%
2021/07/16	0	0.00	3	51.87	51.70	-3	1,564	-0.19%
2021/07/15	9	51.50	9	51.56	51.40	0	1,576	0.00%
2021/07/14	13	51.32	12.5	50.99	51.60	0.5	1,600	0.03%
2021/07/13	35.2	52.29	14	51.82	51.30	21.2	1,631	1.30%
2021/07/12	32	53.15	34	53.19	53.30	-2	1,826	-0.11%
2021/07/09	8	52.15	93	52.04	52.40	-85	1,829	-4.65%
2021/07/08	14	52.44	3	52.50	52.50	11	1,888	0.58%
2021/07/07	19	51.81	11	51.65	51.70	8	2,005	0.40%
2021/07/06	7	52.54	23	52.44	52.20	-16	2,113	-0.76%
2021/07/05	82.5	53.03	92	53.11	52.90	-9.5	2,152	-0.44%
2021/07/02	24	51.87	22	51.97	52.30	2	2,200	0.09%
2021/07/01	3	50.22	6	50.10	49.85	-3	2,160	-0.14%
2021/06/30	4	50.68	18	50.62	50.80	-14	2,224	-0.63%
2021/06/29	10	50.82	58.3	50.70	50.60	-48.3	2,270	-2.13%
2021/06/28	55	50.97	39	50.49	51.70	16	2,270	0.70%
2021/06/25	134	51.34	27	51.20	51.00	107	2,261	4.73%	大買/鉅額交易
2021/06/24	76	50.26	120	50.86	51.30	-44	2,224	-1.98%	大賣/
2021/06/23	3	47.28	2	47.25	47.60	1	2,144	0.05%
2021/06/22	8	46.91	0	0.00	46.80	8	2,140	0.37%
2021/06/21	8	47.09	4	46.90	46.70	4	2,131	0.19%
2021/06/18	23	48.51	3	48.12	48.00	20	2,127	0.94%
2021/06/17	30	48.61	6	48.63	48.75	24	2,158	1.11%
2021/06/16	34	48.90	7	48.93	48.85	27	2,182	1.24%
2021/06/15	2	49.40	4	49.25	49.30	-2	2,180	-0.09%
2021/06/11	12	49.65	0	0.00	49.25	12	2,184	0.55%
2021/06/10	3	49.43	2.4	49.26	49.45	0.6	2,189	0.03%
2021/06/09	4	49.38	3	49.30	48.90	1	2,186	0.05%
2021/06/08	2	48.60	1	48.30	48.30	1	2,173	0.05%
2021/06/07	4	48.43	7	48.03	48.70	-3	2,189	-0.14%
2021/06/04	3	49.50	1	49.10	49.10	2	2,187	0.09%
2021/06/03	0	0.00	1	48.90	49.10	-1	2,180	-0.05%
2021/06/02	1	48.90	1	49.70	48.95	0	2,198	0.00%
2021/06/01	2	49.48	18	49.02	49.35	-16	2,215	-0.72%
2021/05/31	1	47.75	27	48.18	47.80	-26	2,254	-1.15%
2021/05/28	25	48.17	5	48.06	48.00	20	2,259	0.89%
2021/05/27	1	47.20	1	47.15	47.05	0	2,262	0.00%
2021/05/26	0	0.00	2	46.95	47.05	-2	2,275	-0.09%
2021/05/25	3	46.78	3	46.80	46.60	0	2,303	0.00%
2021/05/24	2	46.58	8	46.48	46.90	-6	2,322	-0.26%
2021/05/21	0	0.00	1	45.10	45.40	-1	2,355	-0.04%
2021/05/20	5	44.54	6	44.84	44.35	-1	2,357	-0.04%
2021/05/19	0	0.00	2	44.63	44.60	-2	2,359	-0.08%
2021/05/18	3	43.40	15	43.32	43.55	-12	2,355	-0.51%
2021/05/17	37	40.56	6.3	41.40	40.40	30.7	2,338	1.31%
2021/05/14	25.2	43.83	2	43.90	43.40	23.2	2,310	1.00%
2021/05/13	4.2	43.38	0	0.00	43.70	4.2	2,300	0.18%
2021/05/12	19	45.76	65	43.63	43.65	-46	2,283	-2.01%
2021/05/11	12	48.39	18	47.51	47.00	-6	2,248	-0.27%
2021/05/10	2	48.75	12	48.70	48.30	-10	2,219	-0.45%
2021/05/07	15	48.17	1	48.15	48.45	14	2,217	0.63%
2021/05/06	42	48.13	5	47.91	47.80	37	2,216	1.67%
2021/05/05	24	47.64	1	47.80	47.45	23	2,204	1.04%
2021/05/04	25	46.30	11	46.79	46.30	14	2,185	0.64%
2021/05/03	14	48.60	7	47.75	47.85	7	2,150	0.33%
2021/04/29	6	50.33	13	50.18	50.00	-7	2,127	-0.33%
2021/04/28	12	50.78	1	50.40	51.00	11	2,116	0.52%
2021/04/27	11	50.99	18	51.08	50.10	-7	2,114	-0.33%
2021/04/26	11	51.08	1	51.20	51.30	10	2,091	0.48%
2021/04/23	50	51.28	61.5	51.04	51.20	-11.5	2,074	-0.55%
2021/04/22	19	51.79	27	51.86	50.90	-8	2,071	-0.39%
2021/04/21	15	53.08	31	52.78	52.80	-16	2,053	-0.78%
2021/04/20	20.1	53.23	38	53.33	53.70	-17.9	2,084	-0.86%
2021/04/19	19.2	54.07	40	53.86	54.00	-20.8	2,082	-1.00%
2021/04/16	206.8	56.04	139	55.56	54.50	67.8	2,175	3.12%	大買/大賣/
2021/04/15	45	52.76	37	52.92	53.70	8	2,000	0.40%
2021/04/14	24	51.57	58	51.27	51.70	-34	1,941	-1.75%
2021/04/13	63	54.72	44	53.55	53.20	19	1,874	1.01%
2021/04/12	26	53.93	40.2	54.31	55.20	-14.2	1,727	-0.82%
2021/04/09	40.2	51.89	60	52.46	52.00	-19.8	1,597	-1.24%
2021/04/08	49	52.61	79.1	53.16	53.60	-30.1	1,535	-1.96%
2021/04/07	10	49.97	4	50.05	49.95	6	1,404	0.43%
2021/04/06	62	49.98	65	49.64	50.60	-3	1,378	-0.22%
2021/04/01	14	48.35	29	48.74	48.65	-15	1,304	-1.15%
2021/03/31	6	47.46	7	47.24	47.00	-1	1,243	-0.08%
2021/03/30	4	46.75	5	46.99	46.70	-1	1,220	-0.08%
2021/03/29	8	47.21	8	47.16	47.00	0	1,202	0.00%
2021/03/26	40	47.47	27	47.41	47.00	13	1,186	1.10%
2021/03/25	8	47.09	5	46.86	46.80	3	1,172	0.26%
2021/03/24	3	47.65	2	47.40	47.40	1	1,169	0.09%
2021/03/23	25.5	48.20	20.1	47.97	47.80	5.4	1,166	0.46%
2021/03/22	45	48.06	25.2	47.72	48.00	19.8	1,146	1.73%
2021/03/19	15	47.25	7	47.36	46.50	8	1,102	0.73%
2021/03/18	1	46.75	1	47.10	46.75	0	1,076	0.00%
2021/03/17	4	46.74	0	0.00	46.50	4	1,077	0.37%
2021/03/16	7	47.09	3	47.00	47.10	4	1,072	0.37%
2021/03/15	1	46.85	4	46.79	46.85	-3	1,067	-0.28%
2021/03/11	3	47.03	2.1	46.60	46.50	1	1,063	0.09%
2021/03/10	2	46.35	3	46.65	46.25	-1	1,049	-0.10%
2021/03/09	3	45.73	2	46.03	46.00	1	1,051	0.10%
2021/03/08	15	45.66	8	45.63	45.05	7	1,040	0.67%
2021/03/05	6	46.73	26	46.61	46.40	-20	1,025	-1.95%
2021/03/04	30.5	47.23	27.3	47.33	47.95	3.3	1,000	0.32%
2021/03/03	0	0.00	5	45.92	45.95	-5	952	-0.52%
2021/03/02	14	45.89	5	46.95	45.05	9	962	0.94%
2021/02/26	2	46.25	10	45.43	46.10	-8	954	-0.84%
2021/02/25	13	46.51	26	46.50	46.25	-13	948	-1.37%
2021/02/24	7	45.81	2	45.80	45.50	5	920	0.54%
2021/02/23	71	45.35	13	45.53	46.85	58	893	6.49%
2021/02/22	1	44.00	2	44.10	44.00	-1	851	-0.12%
2021/02/19	2	44.10	5.2	44.13	44.30	-3.2	846	-0.38%
2021/02/18	5	43.63	0	0.00	44.35	5	842	0.59%
2021/02/17	1	42.85	0	0.00	42.60	1	835	0.12%
2021/02/05	0	0.00	3	42.27	42.35	-3	836	-0.36%
2021/02/02	2	42.45	3	42.12	42.10	-1	882	-0.11%
2021/02/01	6	41.49	5	41.61	41.70	1	884	0.11%
2021/01/29	1.1	42.64	0	0.00	42.05	1.1	882	0.12%
2021/01/28	5	43.81	3	43.77	43.40	2	872	0.23%
2021/01/27	0	0.00	12	43.06	43.60	-12	865	-1.39%
2021/01/26	2	42.75	0	0.00	42.70	2	860	0.23%
2021/01/25	4	43.63	2	43.95	43.15	2	854	0.23%
2021/01/22	12.1	42.98	2	43.05	42.95	10.1	842	1.20%
2021/01/21	4.1	41.64	10	41.73	41.55	-6	831	-0.72%
2021/01/20	3	42.20	13	42.43	41.95	-10	822	-1.22%
2021/01/19	2	43.95	0	0.00	43.55	2	805	0.25%
2021/01/18	0	0.00	2	42.65	43.30	-2	797	-0.25%
2021/01/15	7	44.79	9	45.01	44.00	-2	789	-0.25%
2021/01/14	11	46.35	6	46.17	46.00	5	762	0.66%
2021/01/13	21	45.60	10	45.64	46.20	11	720	1.53%
2021/01/12	2.2	44.52	35	44.12	43.50	-32.8	663	-4.94%
2021/01/11	46	45.97	28	45.50	45.90	18	628	2.87%
2021/01/08	13	42.70	51	44.37	44.60	-38	487	-7.80%
2021/01/07	4	40.43	0	0.00	40.55	4	425	0.94%
2021/01/06	2	40.55	0	0.00	40.25	2	427	0.47%
2021/01/05	1	41.35	4	41.64	41.35	-3	416	-0.72%
2021/01/04	2	41.65	2.4	41.69	41.80	-0.4	413	-0.10%
2020/12/31	2	41.70	0.1	41.90	41.65	1.9	417	0.46%
2020/12/30	2	41.70	0	0.00	41.90	2	414	0.48%
2020/12/29	5	41.96	0	0.00	41.75	5	414	1.21%
2020/12/28	0	0.00	1	41.40	41.70	-1	411	-0.24%
2020/12/25	0	0.00	3.5	41.65	41.45	-3.5	408	-0.86%
2020/12/24	0	42.00	0	0.00	41.55	0	406	0.00%
2020/12/23	7	41.02	10	41.20	41.20	-3	406	-0.74%
2020/12/22	4.1	41.67	0	0.00	41.10	4.1	406	1.01%
2020/12/21	1	41.55	5	41.45	41.60	-4	408	-0.98%
2020/12/18	3	42.00	1	42.10	41.80	2	409	0.49%
2020/12/17	3	42.47	0	0.00	42.45	3	406	0.74%
2020/12/16	0	0.00	11	41.84	42.30	-11	404	-2.72%
2020/12/15	1	41.00	18	41.21	41.00	-17	398	-4.27%
2020/12/14	2.1	41.36	0	0.00	41.40	2.1	398	0.53%
2020/12/11	7	42.04	0	0.00	42.00	7	391	1.79%
2020/12/10	0	0.00	1	42.55	42.60	-1	383	-0.26%
2020/12/09	0.2	42.30	0	0.00	42.25	0.2	378	0.04%
2020/12/08	3	42.30	2	42.30	42.30	1	381	0.26%
2020/12/07	4	42.28	1	42.15	42.20	3	380	0.79%
2020/12/04	0	0.00	4	42.25	42.35	-4	377	-1.06%
2020/12/03	8	42.33	11	42.27	42.25	-3	373	-0.80%
2020/12/02	2	42.85	0	0.00	42.80	2	368	0.54%
2020/12/01	2	42.50	15	43.01	43.00	-13	371	-3.50%
2020/11/30	5	43.26	2	43.33	43.10	3	372	0.81%
2020/11/27	12.1	43.89	3	43.63	43.60	9.1	367	2.48%
2020/11/26	12	43.48	9	43.38	44.10	3	355	0.84%
2020/11/25	1	42.25	2	42.45	42.40	-1	340	-0.29%
2020/11/24	7	42.26	8	42.30	42.15	-1	337	-0.30%
2020/11/23	2.2	42.02	16	41.73	41.65	-13.8	336	-4.09%
2020/11/20	1	41.40	16	41.43	41.50	-15	335	-4.48%
2020/11/18	0	0.00	29	41.80	41.80	-29	332	-8.72%
2020/11/17	0	0.00	20	41.78	41.90	-20	331	-6.03%
2020/11/16	2	41.50	2	41.50	41.70	0	332	0.00%
2020/11/13	9	41.37	7	41.28	41.50	2	328	0.61%
2020/11/12	6	41.22	1	41.45	41.60	5	326	1.53%
2020/11/11	84	41.01	10	41.68	41.85	74	322	22.97%
2020/11/10	5	40.07	0	0.00	40.45	5	289	1.73%
2020/11/09	3	39.50	1	39.75	39.65	2	281	0.71%
2020/11/06	5	39.05	0	0.00	39.20	5	278	1.80%
2020/11/05	0	0.00	2	39.15	39.00	-2	280	-0.71%
2020/11/04	6	38.97	1	38.90	39.00	5	280	1.78%
2020/11/03	4	38.40	0	0.00	38.60	4	279	1.43%
2020/11/02	2	38.25	0	0.00	38.25	2	281	0.71%
2020/10/29	1	38.35	0	0.00	38.50	1	285	0.35%
2020/10/28	0	0.00	5	38.89	38.70	-5	283	-1.76%
2020/10/27	1	39.05	0	0.00	39.20	1	286	0.35%
2020/10/26	1	39.10	0	0.00	39.10	1	287	0.35%
2020/10/21	1	39.05	0	0.00	39.20	1	304	0.33%
2020/10/15	1	39.60	1	39.60	39.60	0	314	0.00%
2020/10/14	5	39.60	3	39.50	39.70	2	315	0.63%
2020/10/12	2	39.10	0	0.00	39.20	2	341	0.59%
2020/10/08	3	39.23	5	39.35	39.35	-2	345	-0.58%
2020/10/06	4	39.00	10	39.00	38.95	-6	350	-1.71%
2020/10/05	0	0.00	1	38.05	38.55	-1	357	-0.28%
2020/09/29	1	38.30	0	0.00	38.25	1	366	0.27%
2020/09/25	2	37.65	0	0.00	37.60	2	379	0.53%
2020/09/24	1	38.15	1	38.05	37.90	0	377	0.00%
2020/09/22	0	0.00	0.2	39.00	38.95	-0.2	372	-0.05%
2020/09/17	0	0.00	2	39.00	39.45	-2	370	-0.54%
2020/09/15	5	38.75	0	0.00	38.90	5	371	1.35%
2020/09/14	5	38.70	0	0.00	38.90	5	370	1.35%
2020/09/11	0	0.00	23	38.73	38.75	-23	370	-6.20%
2020/09/10	0	0.00	37	39.13	39.15	-37	364	-10.15%
2020/09/09	0	0.00	2	39.20	39.20	-2	364	-0.55%
2020/09/08	0.1	39.50	0	0.00	39.30	0.1	364	0.04%
2020/09/07	0	0.00	3	39.10	39.40	-3	368	-0.81%
2020/09/04	1	38.50	2.2	39.12	39.00	-1.2	371	-0.31%
2020/09/03	7	38.90	0	0.00	38.70	7	369	1.89%
2020/09/02	2	38.95	1	38.95	38.85	1	365	0.27%
2020/09/01	2	39.50	0	0.00	39.20	2	365	0.55%
2020/08/31	3	40.27	8	39.96	39.85	-5	370	-1.35%
2020/08/28	12	38.93	0	0.00	39.00	12	366	3.27%
2020/08/27	10	40.10	1	40.00	39.70	9	366	2.45%
2020/08/25	0	0.00	1	40.15	40.25	-1	359	-0.28%
2020/08/21	1	40.10	2	39.95	40.10	-1	369	-0.27%
2020/08/20	12	39.02	0	0.00	39.20	12	384	3.12%
2020/08/19	18	40.64	1	40.30	40.30	17	381	4.45%
2020/08/18	17	40.75	0	0.00	40.65	17	383	4.44%
2020/08/17	0	0.00	5	40.80	40.85	-5	387	-1.29%
2020/08/13	0	0.00	2	40.03	40.10	-2	398	-0.50%
2020/08/12	1	39.40	1	39.60	39.60	0	400	0.00%
2020/08/11	0	0.00	2	39.75	39.75	-2	402	-0.50%
2020/08/07	1.2	39.21	1	39.15	39.15	0.2	414	0.04%
2020/08/06	2	39.35	1	39.25	39.25	1	427	0.23%
2020/08/05	0	0.00	0	39.40	39.35	0	459	0.00%
2020/08/04	3	38.70	1	38.70	38.70	2	458	0.44%
2020/08/03	5	38.60	0	0.00	38.50	5	462	1.08%
2020/07/31	2	38.28	2	38.68	38.80	0	465	0.00%
2020/07/30	20	38.30	0	0.00	38.20	20	464	4.30%
2020/07/29	1	38.30	0	0.00	38.25	1	467	0.21%
2020/07/28	1	37.60	0	0.00	37.60	1	475	0.21%
2020/07/27	1.1	38.40	3	38.55	38.25	-1.9	481	-0.39%
2020/07/24	1	39.55	0	0.00	39.35	1	479	0.21%
2020/07/21	1	39.55	1	40.00	39.95	0	481	0.00%
2020/07/17	0	0.00	3	41.00	40.20	-3	483	-0.62%
2020/07/16	1	41.55	1	40.05	41.00	0	482	0.00%
2020/07/14	0	0.00	1	39.45	39.35	-1	464	-0.22%
2020/07/13	1	39.55	2	39.80	39.65	-1	463	-0.22%
2020/07/10	6	40.15	0	0.00	39.95	6	461	1.30%
2020/07/09	2	40.60	5	40.68	40.40	-3	459	-0.65%
2020/07/08	0	0.00	4.1	40.65	40.75	-4.1	454	-0.90%
2020/07/07	0	0.00	1	40.80	40.75	-1	455	-0.22%
2020/07/06	2	41.00	2	41.00	41.00	0	456	0.00%
2020/07/02	1	40.65	0	0.00	40.65	1	463	0.22%
2020/07/01	1	40.40	10	40.45	40.40	-9	464	-1.94%
2020/06/30	1	40.55	0.3	40.30	40.50	0.7	464	0.15%
2020/06/23	2	40.80	0	0.00	40.80	2	488	0.41%
2020/06/18	3	40.45	2	40.45	40.90	1	513	0.19%
2020/06/16	1	40.15	0	0.00	40.20	1	529	0.19%
2020/06/15	0	0.00	4	39.93	39.80	-4	547	-0.73%
2020/06/12	0	0.00	10	39.60	39.95	-10	561	-1.78%
2020/06/11	7	40.89	0	0.00	40.50	7	569	1.23%
2020/06/10	1	41.85	0	0.00	41.35	1	577	0.17%
2020/06/05	0	0.00	2	41.75	42.10	-2	617	-0.32%
2020/06/04	1	41.70	0	0.00	41.55	1	619	0.16%
2020/06/02	0.1	41.25	0	0.00	41.25	0.1	635	0.02%
2020/05/29	2	40.80	0	0.00	40.60	2	637	0.31%
2020/05/28	3	41.65	4	41.25	40.95	-1	638	-0.16%
2020/05/27	0.3	41.65	8	41.16	41.65	-7.7	638	-1.21%
2020/05/26	6	40.03	3	40.10	40.00	3	625	0.48%
2020/05/22	3	40.25	2	40.20	39.95	1	624	0.16%
2020/05/21	1	40.50	0	0.00	40.80	1	624	0.16%
2020/05/20	9	40.83	5	40.59	40.85	4	628	0.64%
2020/05/18	4	39.45	0	0.00	39.20	4	629	0.64%
2020/05/15	1	39.25	3	39.10	39.40	-2	630	-0.32%
2020/05/14	5.1	38.82	1	39.00	38.80	4.1	626	0.65%
2020/05/13	8	39.19	3	39.10	39.35	5	624	0.81%
2020/05/12	13	40.20	5	39.71	39.85	8	616	1.30%
2020/05/11	4	42.95	0	0.00	43.00	4	589	0.68%
2020/05/08	20	42.99	0	0.00	43.10	20	590	3.39%
2020/05/07	39	42.74	0	0.00	42.95	39	593	6.57%
2020/05/06	1	42.70	3	42.75	42.70	-2	596	-0.34%
2020/05/05	2	42.80	2	42.80	42.85	0	596	0.00%
2020/05/04	2	42.50	3	43.38	43.00	-1	597	-0.17%
2020/04/30	1	42.00	18	42.17	42.50	-17	590	-2.88%
2020/04/29	1	41.35	4	41.40	41.45	-3	588	-0.51%
2020/04/24	0	0.00	5	40.02	40.20	-5	595	-0.84%
2020/04/23	0	0.00	1	39.95	40.05	-1	599	-0.17%
2020/04/22	2	39.35	2	39.60	39.90	0	602	0.00%
2020/04/21	0	0.00	3	40.45	40.10	-3	609	-0.49%
2020/04/20	0	0.00	1	41.20	41.30	-1	619	-0.16%
2020/04/17	0	41.00	5	41.65	40.90	-5	622	-0.80%
2020/04/15	2	41.40	1	41.15	41.50	1	614	0.16%
2020/04/14	4	40.50	0	0.00	40.85	4	620	0.64%
2020/04/13	1	40.00	0	0.00	40.00	1	619	0.16%
2020/04/10	1	40.35	1	40.35	40.45	0	625	0.00%
2020/04/09	1	40.35	2	41.05	40.40	-1	632	-0.16%
2020/04/08	2	39.83	1	40.20	40.30	1	637	0.16%
2020/04/07	2	39.03	5	39.12	39.20	-3	635	-0.47%
2020/04/01	1	38.40	0	0.00	38.50	1	637	0.16%
2020/03/31	6	38.67	4	38.86	38.50	2	637	0.31%
2020/03/27	4	38.71	2	39.18	38.30	2	624	0.32%
2020/03/26	4	38.33	14	38.69	38.75	-10	620	-1.61%
2020/03/25	2	38.10	3	38.05	38.05	-1	619	-0.16%
2020/03/24	0	0.00	7	36.38	36.10	-7	604	-1.16%
2020/03/23	3	35.03	7	35.11	35.10	-4	599	-0.67%
2020/03/20	3	36.00	5	35.64	36.35	-2	597	-0.33%
2020/03/19	5	33.92	2	33.95	33.40	3	587	0.51%
2020/03/18	1	37.40	0	0.00	36.50	1	568	0.18%
2020/03/17	3	37.55	6	37.85	37.60	-3	558	-0.54%
2020/03/16	7	39.73	0	0.00	39.20	7	546	1.28%
2020/03/13	14	39.86	19	39.64	40.40	-5	536	-0.93%
2020/03/12	9	42.73	10	42.30	42.40	-1	515	-0.19%
2020/03/11	5	45.03	0	0.00	44.95	5	500	1.00%
2020/03/10	3	43.82	13	44.06	44.30	-10	498	-2.01%
2020/03/09	6	45.04	1	44.85	44.80	5	488	1.02%
2020/03/05	1	46.65	0	0.00	46.65	1	474	0.21%
2020/03/04	1	46.30	0	0.00	46.25	1	485	0.21%
2020/03/02	3	45.80	4	45.93	46.00	-1	486	-0.21%
2020/02/26	6	46.97	4	46.93	46.90	2	476	0.42%
2020/02/25	12	46.88	2	47.10	47.10	10	476	2.10%
2020/02/24	1	47.60	0	0.00	47.60	1	474	0.21%
2020/02/21	2	48.70	10	48.20	48.20	-8	474	-1.69%
2020/02/20	13	49.37	8	49.08	49.00	5	470	1.06%
2020/02/19	13	48.40	8	48.14	48.50	5	463	1.08%
2020/02/18	4	47.18	2	47.15	47.15	2	460	0.43%
2020/02/17	0.1	46.75	3	46.73	46.80	-2.9	478	-0.61%
2020/02/14	13	46.63	5	46.54	46.50	8	509	1.57%
2020/02/13	7	46.18	2	46.15	46.15	5	502	0.99%
2020/02/11	3.2	45.70	2	45.75	45.65	1.2	495	0.23%
2020/02/10	4	45.58	0.2	46.00	45.55	3.8	500	0.76%
2020/02/07	1	46.35	0.3	46.55	46.35	0.7	500	0.14%
2020/02/06	3	46.83	3	46.80	46.85	0	496	0.00%
2020/02/05	0	0.00	1.3	46.66	46.55	-1.3	504	-0.26%
2020/02/04	1	47.00	2	46.75	46.80	-1	500	-0.20%
2020/02/03	9	45.78	3	46.03	46.15	6	498	1.20%
2020/01/31	0	0.00	3	47.80	47.70	-3	488	-0.61%
2020/01/30	19	48.06	1	47.85	47.55	18	488	3.68%
2020/01/20	2	49.83	1	49.90	49.85	1	475	0.21%
2020/01/15	3	49.80	18	49.79	49.75	-15	474	-3.16%
2020/01/14	3	49.50	0	0.00	49.55	3	465	0.64%
2020/01/13	1	48.55	2	48.75	48.70	-1	449	-0.22%
2020/01/10	1	48.25	0	0.00	48.20	1	450	0.22%
2020/01/08	18	48.13	0	0.00	48.00	18	452	3.98%
2020/01/07	6	48.40	4	48.43	48.60	2	442	0.45%
2020/01/06	13	48.52	5	48.50	48.50	8	451	1.77%
2020/01/03	7	48.80	0	0.00	49.00	7	446	1.58%
2020/01/02	3	49.00	0	0.00	49.00	3	441	0.68%
2019/12/31	0	0.00	1	49.30	49.20	-1	437	-0.23%
2019/12/30	7	49.45	20	49.40	49.40	-13	443	-2.93%
2019/12/27	0.1	49.55	0	0.00	49.45	0.1	444	0.02%
2019/12/26	0	0.00	20	49.55	49.55	-20	445	-4.49%
2019/12/24	0	0.00	19	49.60	49.60	-19	505	-3.76%
2019/12/20	1	49.65	19	49.55	49.55	-18	511	-3.52%
2019/12/19	0	0.00	9	49.75	49.75	-9	512	-1.76%
2019/12/18	0.3	49.95	1	49.80	49.85	-0.7	517	-0.14%
2019/12/16	3	49.65	0	0.00	50.00	3	529	0.57%
2019/12/13	1	49.60	1	49.75	49.80	0	533	0.00%
2019/12/12	5	49.65	1	49.65	49.60	4	539	0.74%
2019/12/11	0.3	49.70	0	0.00	49.65	0.3	549	0.05%
2019/12/10	2	49.73	0.4	49.85	49.60	1.6	554	0.29%
2019/12/09	1	49.55	0	0.00	49.55	1	559	0.18%
2019/12/05	2	49.80	1	49.80	49.90	1	590	0.17%
2019/12/03	1	49.40	0	0.00	49.95	1	607	0.16%
2019/12/02	1	49.80	0	0.00	49.80	1	608	0.16%
2019/11/29	3	50.60	3	50.30	50.30	0	617	0.00%
2019/11/28	0	0.00	1	50.30	50.40	-1	617	-0.16%
2019/11/26	0	0.00	1	50.00	50.10	-1	631	-0.16%
2019/11/22	1	49.60	0	0.00	49.70	1	716	0.14%
2019/11/20	2	49.93	3	50.10	49.80	-1	765	-0.13%
2019/11/19	1.3	50.28	3	50.30	50.20	-1.7	783	-0.22%
2019/11/18	0	0.00	2	50.30	50.50	-2	791	-0.25%
2019/11/15	1.4	50.36	2	50.25	50.20	-0.6	796	-0.08%
2019/11/14	23	50.62	22	50.20	50.50	1	801	0.12%
2019/11/13	16	49.89	2	50.00	50.10	14	786	1.78%
2019/11/11	10	47.91	3	47.85	47.80	7	774	0.90%
2019/11/08	2	48.18	1	48.35	48.40	1	772	0.13%
2019/11/06	4	48.66	0	0.00	48.50	4	773	0.52%
2019/11/05	2	48.85	0	0.00	48.90	2	774	0.26%
2019/11/04	1	48.65	0	0.00	48.90	1	787	0.13%
2019/11/01	1.2	49.02	2	49.00	49.10	-0.8	781	-0.10%
2019/10/31	3	48.90	0	0.00	48.90	3	788	0.38%
2019/10/30	1	49.00	0	0.00	49.00	1	792	0.13%
2019/10/29	1	48.85	0	0.00	48.90	1	798	0.13%
2019/10/25	10	49.28	2	49.40	49.25	8	821	0.97%
2019/10/24	0	0.00	1	49.50	49.50	-1	824	-0.12%
2019/10/23	3	48.92	2	48.85	48.85	1	824	0.12%
2019/10/22	4	49.08	11	49.10	49.20	-7	827	-0.85%
2019/10/18	7	48.75	0	0.00	48.90	7	834	0.84%
2019/10/17	9	48.82	0	0.00	48.85	9	837	1.08%
2019/10/14	4.2	48.28	5	48.36	48.25	-0.9	862	-0.10%
2019/10/09	3	49.55	0	0.00	49.10	3	854	0.35%
2019/10/08	0.2	49.85	0	0.00	49.60	0.2	862	0.02%
2019/10/07	3.3	49.78	1	49.65	49.55	2.3	880	0.26%
2019/10/04	2	48.63	2	49.10	49.40	0	878	0.00%
2019/10/03	3	47.80	0	0.00	48.00	3	875	0.34%
2019/10/02	11	47.80	1	48.25	48.25	10	882	1.13%
2019/10/01	3	48.62	4	48.61	48.05	-1	896	-0.11%
2019/09/27	3	49.80	1	49.50	49.00	2	899	0.22%
2019/09/26	3	50.57	0	0.00	50.20	3	878	0.34%
2019/09/24	3	50.07	0	0.00	50.10	3	885	0.34%
2019/09/23	2	50.35	0	0.00	50.20	2	882	0.23%
2019/09/20	6.3	50.01	3	50.00	50.00	3.3	890	0.37%
2019/09/19	3	50.30	2	50.30	50.00	1	893	0.11%
2019/09/18	0	0.00	2	50.20	50.60	-2	907	-0.22%
2019/09/17	0	0.00	18	50.11	50.00	-18	910	-1.98%
2019/09/16	3	50.13	0	0.00	50.10	3	914	0.33%
2019/09/12	2	50.55	0	0.00	50.50	2	914	0.22%
2019/09/11	1	50.40	8	50.60	50.40	-7	915	-0.76%
2019/09/10	1	50.80	0	0.00	50.70	1	910	0.11%
2019/09/06	0	0.00	1	50.60	50.60	-1	878	-0.11%
2019/09/05	3	50.67	0	0.00	50.50	3	875	0.34%
2019/09/04	3	50.57	1	50.70	50.70	2	861	0.23%
2019/09/03	1	51.00	0	0.00	50.60	1	863	0.12%
2019/09/02	5	50.60	0	0.00	50.50	5	852	0.59%
2019/08/30	0.5	50.80	1	50.70	50.40	-0.5	842	-0.06%
2019/08/29	9	50.58	1	50.50	50.40	8	835	0.96%
2019/08/28	10	50.69	1	50.40	50.20	9	847	1.06%
2019/08/27	16	55.41	2	55.50	55.30	14	792	1.77%
2019/08/26	9	54.98	1.2	55.50	55.00	7.8	777	1.00%
2019/08/23	3	56.00	3	55.90	55.60	0	762	0.00%
2019/08/22	2	56.90	2	57.20	56.50	0	739	0.00%
2019/08/21	12	57.25	1	57.30	57.30	11	723	1.52%
2019/08/20	5	57.22	2	57.50	57.60	3	720	0.42%
2019/08/19	3	57.03	1	56.80	57.00	2	719	0.28%
2019/08/16	6	56.73	1.2	56.66	56.70	4.8	723	0.67%
2019/08/15	4	56.15	3	56.30	56.10	1	740	0.14%
2019/08/14	0	0.00	3	57.03	56.90	-3	766	-0.39%
2019/08/13	1	56.10	0	0.00	56.20	1	776	0.13%
2019/08/08	1	55.80	0	0.00	56.10	1	823	0.12%
2019/08/07	1	56.20	2	55.70	56.00	-1	870	-0.11%
2019/08/06	2	54.15	0	0.00	55.10	2	918	0.22%
2019/08/05	0	0.00	2	56.45	56.20	-2	935	-0.21%
2019/08/02	1	56.80	0	0.00	56.90	1	948	0.11%
2019/08/01	0	0.00	1	57.30	57.20	-1	953	-0.10%
2019/07/30	1	56.90	7	57.44	57.10	-6	964	-0.62%
2019/07/29	2	58.05	1	58.30	58.00	1	964	0.10%
2019/07/26	0	0.00	1	59.10	58.70	-1	960	-0.10%
2019/07/25	1	58.90	1	58.90	58.90	0	966	0.00%
2019/07/24	4	58.98	0	0.00	59.00	4	973	0.41%
2019/07/23	0	0.00	1.3	58.55	58.60	-1.3	976	-0.14%
2019/07/19	0	0.00	4.2	57.82	58.00	-4.2	986	-0.43%
2019/07/18	1	57.70	1	58.00	57.80	0	996	0.00%
2019/07/17	2	58.35	1	58.70	58.20	1	998	0.10%
2019/07/15	0	0.00	2	59.00	59.20	-2	992	-0.20%
2019/07/12	0	0.00	2	59.00	59.00	-2	1,011	-0.20%
2019/07/11	5	59.24	6	59.12	59.20	-1	1,054	-0.09%
2019/07/10	1	60.10	0	0.00	60.20	1	1,043	0.10%
2019/07/09	0	0.00	9	60.28	60.00	-9	1,051	-0.86%
2019/07/08	14	60.40	3	60.30	60.40	11	1,059	1.04%
2019/07/05	3.1	59.94	6.4	59.60	60.40	-3.3	1,076	-0.31%
2019/07/04	3	59.33	4	59.73	59.70	-1	1,101	-0.09%
2019/07/03	3	58.80	0	0.00	58.50	3	1,097	0.27%
2019/07/02	1	58.70	0	0.00	59.00	1	1,119	0.09%
2019/07/01	1	58.70	3	58.73	58.50	-2	1,151	-0.17%
2019/06/28	0	0.00	2	58.35	58.30	-2	1,201	-0.17%
2019/06/27	9	59.22	13	58.95	58.50	-4	1,262	-0.32%
2019/06/26	61	58.82	6	59.12	59.00	55	1,296	4.24%
2019/06/25	96	58.60	22.2	58.68	58.40	73.8	1,359	5.43%
2019/06/24	3	57.80	1	58.00	58.10	2	1,524	0.13%
2019/06/21	3	57.97	2	57.55	57.20	1	1,614	0.06%
2019/06/20	0	0.00	2	57.40	57.90	-2	1,616	-0.12%
2019/06/19	2.4	56.74	0	0.00	56.90	2.4	1,625	0.15%
2019/06/18	0	0.00	2	56.70	56.70	-2	1,641	-0.12%
2019/06/17	0	0.00	1	56.90	56.80	-1	1,670	-0.06%
2019/06/14	0	0.00	3	56.97	57.00	-3	1,675	-0.18%
2019/06/13	5.3	56.82	1	57.00	57.00	4.3	1,681	0.25%
2019/06/12	0.1	58.20	1	56.80	56.80	-0.9	1,685	-0.05%
2019/06/11	0.3	57.00	0	0.00	57.00	0.3	1,705	0.02%
2019/06/10	0	57.20	2	56.25	56.40	-2	1,706	-0.12%
2019/06/06	1	55.70	0	0.00	55.60	1	1,713	0.06%
2019/06/05	0	0.00	1	56.20	55.70	-1	1,718	-0.06%
2019/06/04	2	56.05	6	55.83	55.70	-4	1,719	-0.23%
2019/06/03	1.1	56.81	2	56.90	56.80	-0.9	1,708	-0.05%
2019/05/31	1.3	57.40	0	0.00	57.40	1.3	1,717	0.07%
2019/05/29	0.2	56.60	0	0.00	56.40	0.2	1,734	0.01%
2019/05/28	1	57.20	0	0.00	56.90	1	1,737	0.06%
2019/05/27	0	0.00	4	56.85	57.00	-4	1,743	-0.23%
2019/05/23	1	56.60	0	0.00	56.40	1	1,770	0.06%
2019/05/22	1	56.20	5	56.82	57.10	-4	1,825	-0.22%
2019/05/21	3.1	55.59	9	55.66	56.00	-5.9	1,816	-0.32%
2019/05/20	6	56.67	6	56.72	56.70	0	1,804	0.00%
2019/05/17	3	57.63	10	57.62	57.50	-7	1,815	-0.39%
2019/05/16	8	59.03	2	58.60	58.80	6	1,787	0.34%
2019/05/15	23	59.97	19	59.75	59.50	4	1,775	0.23%
2019/05/14	29	59.48	10	59.27	59.70	19	1,742	1.09%
2019/05/13	13	58.07	13	58.29	58.20	0	1,697	0.00%
2019/05/10	12	57.83	3.1	57.42	57.60	8.9	1,677	0.53%
2019/05/09	4	57.70	8	57.60	57.60	-4	1,676	-0.24%
2019/05/08	0	0.00	1	57.90	57.90	-1	1,669	-0.06%
2019/05/07	3	57.00	5	56.84	57.20	-2	1,669	-0.12%
2019/05/06	5	56.70	18	56.32	56.20	-13	1,661	-0.78%
2019/05/03	2	57.80	2	58.00	57.80	0	1,649	0.00%
2019/05/02	1.2	57.87	0	0.00	58.10	1.2	1,649	0.07%
2019/04/30	10	57.43	12	57.52	58.30	-2	1,676	-0.12%
2019/04/29	15	56.48	10	56.30	56.10	5	1,673	0.30%
2019/04/26	3	57.00	3	57.10	56.80	0	1,688	0.00%
2019/04/25	23	57.69	0	0.00	57.50	23	1,738	1.32%
2019/04/24	5	57.78	1	58.40	57.70	4	1,794	0.22%
2019/04/23	6.2	57.62	5	57.90	57.70	1.2	1,787	0.06%
2019/04/22	4	58.35	0	0.00	58.20	4	1,780	0.22%
2019/04/19	9.1	58.55	0	0.00	58.60	9.1	1,772	0.51%
2019/04/18	2	57.65	6	58.38	58.00	-4	1,767	-0.23%
2019/04/17	13	58.28	1	59.90	57.80	12	1,746	0.69%
2019/04/16	6	59.58	0	0.00	59.30	6	1,701	0.35%
2019/04/15	2	59.65	0	0.00	59.60	2	1,696	0.12%
2019/04/12	2	58.50	2	58.30	59.00	0	1,682	0.00%
2019/04/11	2	59.90	2	59.40	59.20	0	1,664	0.00%
2019/04/10	1	59.60	15	58.95	59.40	-14	1,635	-0.86%
2019/04/09	16	60.88	17	60.52	60.40	-1	1,592	-0.06%
2019/04/08	7	61.36	0	0.00	61.10	7	1,567	0.45%
2019/04/03	9	61.86	5.4	61.68	61.90	3.6	1,532	0.24%
2019/04/02	6	60.28	18.1	60.26	60.80	-12.1	1,490	-0.81%
2019/04/01	12.1	59.27	5.1	59.03	59.30	7	1,432	0.49%
2019/03/29	11	57.43	19	57.24	57.70	-8	1,365	-0.59%
2019/03/28	53	56.87	50	56.55	56.60	3	1,324	0.23%
2019/03/27	62	57.17	61	57.09	55.90	1	1,250	0.08%
2019/03/26	26	55.23	46	55.58	56.50	-20	1,065	-1.88%
2019/03/25	4	51.50	0	0.00	51.40	4	972	0.41%
2019/03/22	5	52.68	1	53.30	52.30	4	966	0.41%
2019/03/21	4	52.73	6	52.75	52.80	-2	949	-0.21%
2019/03/20	6	51.98	7	52.00	51.80	-1	936	-0.11%
2019/03/19	13	51.24	4	51.40	51.30	9	908	0.99%
2019/03/18	4	51.40	0	0.00	51.40	4	902	0.44%
2019/03/15	1	51.60	3	51.80	51.70	-2	893	-0.22%
2019/03/14	1	52.30	2	51.85	51.60	-1	888	-0.11%
2019/03/13	0.3	51.40	0	0.00	51.40	0.3	874	0.03%
2019/03/12	3	51.17	0	0.00	51.00	3	869	0.34%
2019/03/11	1	51.50	4	51.80	51.20	-3	869	-0.35%
2019/03/08	0	0.00	1	51.20	51.20	-1	871	-0.11%
2019/03/06	10	51.12	4	51.00	51.10	6	867	0.69%
2019/03/05	2	51.80	3	52.03	51.80	-1	853	-0.12%
2019/03/04	13.5	51.99	5	52.16	52.10	8.5	851	1.00%
2019/02/27	8	50.46	5	50.66	50.90	3	829	0.36%
2019/02/26	1	50.90	8	50.93	50.90	-7	823	-0.85%
2019/02/25	7	51.87	5	51.72	51.60	2	815	0.25%
2019/02/22	7	52.06	10.2	52.30	51.80	-3.2	806	-0.40%
2019/02/21	30	51.23	44	51.28	52.50	-14	788	-1.77%
2019/02/20	0	0.00	3	49.85	49.80	-3	765	-0.39%
2019/02/19	41	50.05	15	49.98	49.70	26	786	3.31%
2019/02/18	7.2	49.83	7	49.57	50.30	0.2	772	0.03%
2019/02/15	1	48.00	4	48.50	48.05	-3	752	-0.40%
2019/02/14	3	48.32	0	0.00	48.55	3	747	0.40%
2019/02/13	9	48.18	3	48.17	48.00	6	747	0.80%
2019/02/12	3	49.00	1	48.70	48.75	2	733	0.27%
2019/02/11	6	48.45	1	48.55	48.35	5	726	0.69%
2019/01/30	3	47.82	2	47.93	48.00	1	717	0.14%
2019/01/29	2	48.48	2	48.63	48.35	0	703	0.00%
2019/01/28	5	49.52	0	0.00	49.30	5	700	0.71%
2019/01/25	3	49.73	1	49.95	49.70	2	698	0.29%
2019/01/24	2	50.13	11	49.65	49.85	-9	697	-1.29%
2019/01/23	7	50.11	5	50.08	49.90	2	694	0.29%
2019/01/22	4	51.45	6	50.85	50.30	-2	687	-0.29%
2019/01/21	11	49.46	10	49.25	49.60	1	657	0.15%
2019/01/18	18	50.91	15	50.52	50.00	3	654	0.46%
2019/01/17	36	49.84	36	50.04	50.60	0	636	0.00%
2019/01/16	15	48.16	10	48.05	49.10	5	582	0.86%
2019/01/15	1	45.10	0	0.00	45.00	1	537	0.19%
2019/01/11	1	44.35	0	0.00	44.20	1	550	0.18%
2019/01/09	1	44.00	0	0.00	43.95	1	544	0.18%
2019/01/08	2	43.80	3	43.65	43.70	-1	550	-0.18%
2019/01/07	2	44.85	0	0.00	44.55	2	553	0.36%
2018/12/25	3	45.00	0	0.00	45.20	3	588	0.51%
2018/12/24	1	45.65	0	0.00	45.40	1	592	0.17%
2018/12/20	1	45.70	0	0.00	45.80	1	612	0.16%
2018/12/18	1	46.50	5	46.53	46.95	-4	615	-0.65%
2018/12/17	7	46.84	2	46.98	46.45	5	613	0.81%
2018/12/14	0	0.00	0.2	48.40	47.25	-0.2	614	-0.04%
2018/12/13	3	48.97	2	48.70	48.60	1	610	0.16%
2018/12/12	2	47.80	0	0.00	48.05	2	605	0.33%
2018/12/10	0	0.00	1	47.60	47.45	-1	603	-0.17%
2018/12/06	2	47.23	5	46.90	46.70	-3	633	-0.47%
2018/12/05	2	48.63	0	0.00	48.45	2	634	0.32%
2018/12/04	1	49.55	1	49.00	49.35	0	638	0.00%
2018/12/03	0	0.00	2	48.70	48.90	-2	651	-0.31%
2018/11/29	0	0.00	4	48.30	48.00	-4	670	-0.60%
2018/11/28	4	48.00	10	47.90	48.00	-6	677	-0.89%
2018/11/27	14	47.91	2	47.68	47.70	12	681	1.76%
2018/11/21	3	47.42	2	46.40	47.50	1	712	0.14%
2018/11/20	5	47.57	0	0.00	47.05	5	710	0.70%
2018/11/19	10	48.70	16	48.84	48.25	-6	701	-0.85%
2018/11/16	6	45.74	6	46.06	47.30	0	658	0.00%
2018/11/14	0.2	43.40	2	42.95	43.20	-1.8	624	-0.28%
2018/11/13	3	41.85	0	0.00	42.10	3	610	0.49%
2018/11/12	0	0.00	1	42.35	42.45	-1	614	-0.16%
2018/11/09	0	0.00	1	42.35	42.40	-1	614	-0.16%
2018/11/02	0	0.00	3	44.12	44.00	-3	644	-0.47%
2018/11/01	0	0.00	0	47.70	43.95	0	642	0.00%
2018/10/31	1	42.81	0	0.00	43.55	1	643	0.16%
2018/10/26	2	41.23	2	43.08	41.60	0	677	0.00%
2018/10/25	0	0.00	4	42.10	42.45	-4	683	-0.59%
2018/10/24	0	0.00	1	43.80	43.60	-1	701	-0.14%
2018/10/23	21	43.86	16	44.26	44.30	5	705	0.71%
2018/10/22	7	46.00	0	0.00	46.20	7	696	1.00%
2018/10/19	6	48.25	0	0.00	46.85	6	700	0.86%
2018/10/17	1	50.70	2	50.95	50.00	-1	695	-0.14%
2018/10/15	0	0.00	3	47.65	48.80	-3	718	-0.42%
2018/10/12	4	45.73	1	46.50	46.90	3	722	0.42%
2018/10/11	4	46.96	7	46.55	46.55	-3	729	-0.41%
2018/10/05	5	52.56	1	51.60	52.30	4	773	0.52%
2018/10/04	0	0.00	2	54.30	54.10	-2	780	-0.26%
2018/10/03	1	54.50	0	0.00	54.40	1	796	0.13%
2018/10/02	7	54.90	1	54.70	54.90	6	829	0.72%
2018/10/01	0	0.00	102	54.37	54.50	-102	838	-12.16%	大賣/鉅額交易
2018/09/28	4	53.75	80	53.82	53.80	-76	851	-8.92%
2018/09/27	0	0.00	1	55.20	55.40	-1	857	-0.12%
2018/09/26	0	0.00	2	55.40	55.20	-2	869	-0.23%
2018/09/25	1	57.10	0	0.00	56.60	1	894	0.11%
2018/09/21	4	56.80	0	0.00	56.80	4	907	0.44%
2018/09/20	4	56.80	2	57.30	56.80	2	945	0.21%
2018/09/18	10	57.00	11	56.51	56.50	-1	1,090	-0.09%
2018/09/14	4	56.20	0	0.00	56.40	4	1,131	0.35%
2018/09/13	19	56.19	17	56.10	56.00	2	1,160	0.17%
2018/09/12	19	55.61	21	55.89	56.90	-2	1,155	-0.17%
2018/09/11	3	54.57	0	0.00	54.90	3	1,139	0.26%
2018/09/07	1	54.00	101	54.17	53.70	-100	1,146	-8.72%	大賣/
2018/09/06	5	55.42	1	55.20	55.50	4	1,131	0.35%
2018/09/05	1	57.70	1	58.20	57.50	0	1,139	0.00%
2018/09/04	3	58.50	0	0.00	58.60	3	1,145	0.26%
2018/08/31	4	60.18	0	0.00	60.10	4	1,171	0.34%
2018/08/29	2	61.15	4	60.98	60.90	-2	1,196	-0.17%
2018/08/28	7	61.91	3	62.00	61.80	4	1,240	0.32%
2018/08/24	1	64.00	0	0.00	64.40	1	1,422	0.07%
2018/08/23	5	65.04	4	65.00	64.50	1	1,531	0.07%
2018/08/21	1	64.50	0	0.00	64.40	1	1,577	0.06%
2018/08/20	0	0.00	3	64.30	64.50	-3	1,579	-0.19%
2018/08/16	0	0.00	22	63.72	64.00	-22	1,614	-1.36%
2018/08/15	54	62.56	105	62.12	62.20	-51	1,623	-3.14%	大賣/
2018/08/14	14	62.81	3	62.57	62.90	11	1,623	0.68%
2018/08/13	15	62.51	26	61.37	61.90	-11	1,626	-0.68%
2018/08/10	0	0.00	1	66.40	66.40	-1	1,606	-0.06%
2018/08/09	3	65.80	2	65.60	65.80	1	1,612	0.06%
2018/08/08	1	66.70	0	0.00	66.10	1	1,627	0.06%
2018/08/07	2	66.30	7	66.69	66.10	-5	1,650	-0.30%
2018/08/06	1	66.70	0	0.00	67.20	1	1,675	0.06%
2018/08/03	2	67.55	8	68.69	67.10	-6	1,670	-0.36%
2018/08/02	3	67.20	4	68.20	68.40	-1	1,658	-0.06%
2018/08/01	4	67.85	11	67.65	67.80	-7	1,642	-0.43%
2018/07/31	20	67.43	12	67.12	67.70	8	1,635	0.49%
2018/07/30	25	66.84	5	65.50	66.00	20	1,613	1.24%
2018/07/27	3	65.03	7	65.63	66.00	-4	1,613	-0.25%
2018/07/26	3	64.73	0	0.00	64.60	3	1,616	0.19%
2018/07/25	2	65.40	2	65.60	65.60	0	1,616	0.00%
2018/07/24	1	65.00	0	0.00	65.10	1	1,619	0.06%
2018/07/23	3	65.17	4	65.13	65.00	-1	1,623	-0.06%
2018/07/20	6	65.33	6	65.23	65.10	0	1,637	0.00%
2018/07/19	12	68.19	24	68.15	67.60	-12	1,674	-0.72%
2018/07/18	23	68.18	18	68.28	68.10	5	1,706	0.29%
2018/07/17	1	67.70	4	67.20	67.00	-3	1,679	-0.18%
2018/07/16	1	67.40	4	67.70	67.70	-3	1,666	-0.18%
2018/07/13	19	67.92	18	67.32	66.80	1	1,654	0.06%
2018/07/12	5	66.30	8	66.18	66.00	-3	1,619	-0.19%
2018/07/11	4	65.53	0	0.00	65.80	4	1,609	0.25%
2018/07/10	4	65.83	5	66.18	66.40	-1	1,594	-0.06%
2018/07/09	7	64.57	8	63.56	63.40	-1	1,563	-0.06%
2018/07/06	7	63.30	19	63.42	63.70	-12	1,551	-0.77%
2018/07/05	27	64.17	12	62.91	63.20	15	1,537	0.98%
2018/07/04	18	62.09	15	62.34	62.30	3	1,523	0.20%
2018/07/03	21	65.57	4	64.73	63.30	17	1,510	1.13%
2018/07/02	9	65.26	13	64.95	65.20	-4	1,488	-0.27%
2018/06/29	10	65.57	14	65.11	65.10	-4	1,487	-0.27%
2018/06/28	45	66.96	45	66.84	66.10	0	1,458	0.00%
2018/06/27	21	63.06	6	63.22	63.10	15	1,352	1.11%
2018/06/26	8	62.91	13	62.79	62.40	-5	1,336	-0.37%
2018/06/25	3	60.93	9	61.38	61.70	-6	1,314	-0.46%
2018/06/22	2	62.65	9	61.66	60.90	-7	1,311	-0.53%
2018/06/21	0	0.00	1	59.20	59.20	-1	1,291	-0.08%
2018/06/20	3	59.10	0	0.00	58.60	3	1,304	0.23%
2018/06/19	0	0.00	2	59.60	59.00	-2	1,299	-0.15%
2018/06/15	3	59.10	4	58.90	58.70	-1	1,294	-0.08%
2018/06/14	11	57.85	3	57.70	57.80	8	1,298	0.62%
2018/06/13	10	58.68	6	58.62	58.70	4	1,293	0.31%
2018/06/12	2	57.05	0	0.00	57.30	2	1,271	0.16%
2018/06/11	4	57.98	1	58.50	58.10	3	1,260	0.24%
2018/06/08	3	60.63	0	0.00	60.70	3	1,229	0.24%
2018/06/07	8	60.51	18	60.11	60.40	-10	1,223	-0.82%
2018/06/06	6	61.87	5	61.90	61.80	1	1,197	0.08%
2018/06/05	18	61.53	35	63.09	60.80	-17	1,181	-1.44%
2018/06/04	15	66.36	9	66.50	66.00	6	1,126	0.53%
2018/06/01	76	68.69	235	66.98	66.00	-159	1,082	-14.68%	大賣/鉅額交易
2018/05/31	20	62.39	24	63.81	64.60	-4	928	-0.43%
2018/05/30	204	58.84	11	58.65	58.80	193	822	23.47%	大買/鉅額交易
2018/05/29	1	56.70	4	56.23	56.10	-3	777	-0.39%
2018/05/28	1	57.10	2	56.95	56.90	-1	773	-0.13%
2018/05/25	9	56.80	8	57.23	56.60	1	768	0.13%
2018/05/24	9	56.34	2	56.85	56.20	7	753	0.93%
2018/05/23	0	0.00	5	56.20	56.20	-5	738	-0.68%
2018/05/21	2	53.30	2	54.00	53.10	0	712	0.00%
2018/05/18	2	54.10	28	53.54	53.20	-26	702	-3.70%
2018/05/16	71	54.81	65	54.71	54.60	6	690	0.87%
2018/05/15	89	56.31	23	55.86	55.50	66	673	9.81%
2018/05/14	0	0.00	71	57.71	58.60	-71	661	-10.73%
2018/05/11	0	0.00	1	54.60	54.60	-1	634	-0.16%
2018/05/10	2	54.90	0	0.00	54.80	2	636	0.31%
2018/05/09	2	55.95	2	54.50	55.30	0	633	0.00%
2018/05/03	0	0.00	1	55.30	55.30	-1	612	-0.16%
2018/04/27	2	52.80	1	52.70	52.80	1	582	0.17%
2018/04/26	6	56.13	7	56.76	53.10	-1	575	-0.17%
2018/04/25	43.1	59.12	33	57.32	55.90	10.1	552	1.83%
2018/04/24	3	57.10	13	56.50	57.50	-10	500	-2.00%
2018/04/23	0	52.30	0	0.00	52.30	0	474	0.00%
2018/04/19	1	52.40	0	0.00	52.40	1	487	0.20%
2018/04/18	1	52.10	0	0.00	51.90	1	491	0.20%
2018/04/11	1	52.50	0	0.00	52.10	1	498	0.20%
2018/04/09	4	52.85	0	0.00	52.70	4	493	0.81%
2018/04/03	2	53.95	2	53.95	53.70	0	489	0.00%
2018/04/02	3	56.40	1	55.50	55.70	2	483	0.41%
2018/03/31	1	56.20	5	56.18	56.10	-4	479	-0.83%
2018/03/30	1	55.30	0	0.00	54.60	1	474	0.21%
2018/03/28	3	49.97	3	50.07	50.00	0	445	0.00%
2018/03/27	2	51.30	2	50.70	51.30	0	439	0.00%
2018/03/26	2	49.55	1	49.60	49.50	1	425	0.23%
2018/03/23	1	50.70	0	0.00	50.50	1	416	0.24%
2018/03/22	1	54.80	0	0.00	54.20	1	399	0.25%
2018/03/14	0	0.00	1	56.30	56.10	-1	374	-0.27%
2018/03/13	0	0.00	1	57.30	57.30	-1	376	-0.27%
2018/03/12	1	58.00	0	0.00	57.50	1	384	0.26%
2018/03/09	1	58.60	0	0.00	58.10	1	386	0.26%
2018/03/07	0	0.00	1	60.20	59.20	-1	389	-0.26%
2018/03/06	1	58.50	0	0.00	58.20	1	389	0.26%
2018/03/05	3	59.40	0	0.00	58.60	3	384	0.78%
2018/02/22	1	62.70	0	0.00	62.20	1	361	0.28%
2018/02/21	0	0.00	2	62.20	62.80	-2	363	-0.55%
2018/02/08	18	62.08	0	0.00	61.20	18	363	4.95%
2018/02/07	2	62.40	0	0.00	61.80	2	366	0.55%
2018/02/06	2	63.40	1	62.60	60.50	1	362	0.28%
2018/02/01	1	65.80	0	0.00	65.60	1	353	0.28%
2018/01/31	1	66.00	0	0.00	65.70	1	354	0.28%
2018/01/30	1	66.00	0	0.00	66.00	1	350	0.29%
2018/01/29	0	0.00	3	66.00	66.10	-3	353	-0.85%
2018/01/23	0	0.00	1	67.70	67.30	-1	353	-0.28%
2018/01/22	26	69.69	0	0.00	69.00	26	352	7.37%
2018/01/18	50	69.61	11	69.76	69.80	39	354	11.01%
2018/01/17	72	70.05	1	69.30	69.80	71	347	20.45%
2018/01/16	100	67.65	1	67.70	68.10	99	328	30.16%
2018/01/15	56	67.61	0	0.00	66.30	56	320	17.45%
2018/01/12	60	67.29	0	0.00	67.50	60	324	18.47%
2018/01/10	0	0.00	1	67.10	66.20	-1	322	-0.31%
2018/01/09	11	64.65	0	0.00	64.10	11	322	3.41%
2018/01/08	1	66.50	0	0.00	65.70	1	322	0.31%
2018/01/04	1	65.40	0	0.00	66.00	1	325	0.31%
2018/01/03	1	65.10	0	0.00	65.10	1	327	0.31%

鑽全賴明達續任董座UDN聯合新聞網－2021/08/31

鑽全

鑽全（1527）去年每股純益2.94元，股東常會昨（30）日通過配發2.35元現金股利，配發率達79.93%；會中並完成......詳全文

今日股市備忘錄中時電子報－2020/08/28

　＊除權息交易：大成、鑽全、台肥、希華、新揚科、鐿鈦等　＊法說會：聚陽、統一證、台光電、神腦、精...詳全文

鑽全相關文章

鑽全相關影音

鑽全

券商分點績效/獲利分析

台新券商分點個股進出
台新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

鑽全

券商分點績效/獲利分析

台新 券商分點個股進出 台新 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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析