大成鋼 (2027)-台新-中壢券商分點個股進出

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
37.45
漲跌
▲0.40
漲幅
+1.08%
成交量
6,398張
產業
上市鋼鐵類股
1795人加入追蹤

立即追蹤
本地時間:14:30

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

大成鋼 (2027)籌碼相關－台新-中壢券商分點個股進出

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-中壢券商分點個股進出
台新-中壢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
2024/05/16	5	37.30	4	37.44	37.45	1	6,734	0.01%
2024/05/15	1	37.05	3	37.32	37.05	-2	6,700	-0.03%
2024/05/14	2	36.95	2	37.25	36.95	0	6,680	0.00%
2024/05/13	1	36.95	0	0.00	37.00	1	6,699	0.01%
2024/05/10	0	0.00	20.2	36.76	37.15	-20.2	6,706	-0.30%
2024/05/09	4	36.74	0	0.00	36.65	4	6,672	0.06%
2024/05/08	16	36.90	2.4	37.00	37.15	13.6	6,657	0.20%
2024/05/07	2	36.85	1	37.20	37.20	1	6,640	0.02%
2024/05/06	2	37.08	0	0.00	37.15	2	6,575	0.03%
2024/05/03	7	37.19	0	0.00	37.30	7	6,538	0.11%
2024/05/02	0	0.00	9	37.42	37.60	-9	6,489	-0.14%
2024/04/30	1	36.80	0	0.00	36.80	1	6,401	0.02%
2024/04/29	0	0.00	19	37.03	37.25	-19	6,371	-0.30%
2024/04/26	19	36.63	2	36.65	36.65	17	6,315	0.27%
2024/04/25	2.3	36.76	0	0.00	36.65	2.3	6,293	0.04%
2024/04/24	7	37.24	12	37.07	37.10	-5	6,260	-0.08%
2024/04/23	12	37.65	1.2	37.90	37.80	10.8	6,238	0.17%
2024/04/22	6	37.88	7	38.00	37.60	-1	6,242	-0.02%
2024/04/19	6	37.70	3.2	37.71	37.70	2.8	6,156	0.05%
2024/04/18	27	38.01	20	38.10	37.80	7	5,910	0.12%
2024/04/17	0	0.00	11	37.03	36.95	-11	5,460	-0.20%
2024/04/16	7	36.71	2	36.95	36.70	5	5,459	0.09%
2024/04/15	6	36.82	7	37.16	36.70	-1	5,378	-0.02%
2024/04/12	4	36.49	0	0.00	36.50	4	5,281	0.08%
2024/04/11	4	36.68	3	36.70	36.65	1	5,268	0.02%
2024/04/10	8	37.02	0	0.00	37.00	8	5,292	0.15%
2024/04/09	9	37.50	33.6	37.45	37.50	-24.6	5,222	-0.47%
2024/04/08	1.6	36.48	5	36.58	36.60	-3.4	5,021	-0.07%
2024/04/03	17	36.92	3	36.57	36.10	14	5,001	0.28%
2024/04/02	4	36.24	0	0.00	36.10	4	4,885	0.08%
2024/04/01	5	36.40	1	36.70	36.40	4	4,908	0.08%
2024/03/29	9	36.51	0	0.00	36.50	9	4,878	0.18%
2024/03/28	1	36.90	5	37.14	37.10	-4	4,763	-0.08%
2024/03/27	0	0.00	1	36.65	36.65	-1	4,780	-0.02%
2024/03/26	2	36.40	1	36.40	36.45	1	4,921	0.02%
2024/03/25	2	36.53	1	36.45	36.70	1	5,151	0.02%
2024/03/22	8	37.26	7	37.48	37.10	1	5,369	0.02%
2024/03/21	2	36.98	10	36.99	37.15	-8	5,672	-0.14%
2024/03/20	3	36.52	12	36.49	36.40	-9	6,326	-0.14%
2024/03/19	2	36.30	4	36.49	36.30	-2	6,232	-0.03%
2024/03/18	1	35.90	0	0.00	35.90	1	6,169	0.02%
2024/03/15	20.6	36.05	4	35.90	36.30	16.6	6,167	0.27%
2024/03/14	3.5	36.54	7	36.24	36.30	-3.5	6,131	-0.06%
2024/03/13	4	35.83	0	0.00	35.70	4	6,124	0.07%
2024/03/12	0.4	36.00	2.2	36.05	36.20	-1.8	6,083	-0.03%
2024/03/11	0.5	35.55	0	0.00	35.60	0.5	6,087	0.01%
2024/03/08	11	35.53	0	0.00	35.45	11	6,111	0.18%
2024/03/07	2.5	35.70	3.2	35.80	35.85	-0.7	6,149	-0.01%
2024/03/06	2.5	36.17	2	36.30	36.05	0.5	6,233	0.01%
2024/03/05	0	0.00	2.6	35.90	36.00	-2.6	6,241	-0.04%
2024/03/04	3	35.88	0	0.00	35.85	3	6,250	0.05%
2024/03/01	0.5	36.05	0	0.00	36.05	0.5	6,279	0.01%
2024/02/29	0	0.00	1	36.10	35.90	-1	6,305	-0.02%
2024/02/27	4	35.85	0	0.00	35.80	4	6,304	0.06%
2024/02/26	0	0.00	1	36.30	36.15	-1	6,298	-0.02%
2024/02/23	4	36.50	1.2	36.41	36.20	2.8	6,355	0.04%
2024/02/22	0.2	36.40	1	36.35	36.45	-0.8	6,445	-0.01%
2024/02/21	0	0.00	1	36.50	36.30	-1	6,463	-0.02%
2024/02/20	2.5	36.53	0	0.00	36.40	2.5	6,548	0.04%
2024/02/19	0	0.00	1	36.65	36.75	-1	6,756	-0.01%
2024/02/16	2.2	36.22	0	0.00	36.30	2.2	6,801	0.03%
2024/02/15	1	36.00	5.6	36.05	36.20	-4.6	6,797	-0.07%
2024/02/05	3	36.45	0	0.00	36.35	3	6,770	0.04%
2024/02/02	5.8	36.81	0	0.00	36.80	5.8	6,742	0.09%
2024/01/31	2	36.88	0	0.00	37.10	2	6,760	0.03%
2024/01/30	9	37.07	0	0.00	36.95	9	6,760	0.13%
2024/01/26	1	37.15	0	0.00	37.30	1	6,815	0.01%
2024/01/25	0.5	37.20	2	37.10	37.20	-1.5	6,835	-0.02%
2024/01/24	1	37.25	2	37.48	37.25	-1	6,855	-0.01%
2024/01/23	2	37.05	2	37.13	37.00	0	6,875	0.00%
2024/01/19	0	0.00	5.2	36.65	36.60	-5.2	6,889	-0.07%
2024/01/17	2.1	36.95	2.4	37.17	36.50	-0.3	6,886	0.00%
2024/01/16	1.5	37.17	4	37.15	37.05	-2.5	6,790	-0.04%
2024/01/15	5	37.41	0.6	37.50	37.40	4.5	6,745	0.07%
2024/01/11	2	37.33	0	0.00	37.40	2	6,788	0.03%
2024/01/10	12.9	37.44	4	37.40	37.50	8.9	6,933	0.13%
2024/01/09	2.5	38.41	0	0.00	38.30	2.5	6,862	0.04%
2024/01/08	0.9	38.95	2	38.95	38.95	-1.1	6,838	-0.02%
2024/01/05	4.9	38.96	0	0.00	39.00	4.9	6,857	0.07%
2024/01/04	5	38.98	0	0.00	39.10	5	6,870	0.07%
2024/01/03	4	39.30	2	39.25	39.25	2	6,890	0.03%
2023/12/29	2	39.35	1	39.60	39.60	1	6,809	0.01%
2023/12/28	11	39.33	1	39.50	39.50	10	6,803	0.15%
2023/12/27	3	39.15	2	39.35	39.35	1	6,814	0.01%
2023/12/26	2	39.35	2.4	39.38	39.50	-0.4	6,754	-0.01%
2023/12/25	5	39.94	8	39.95	39.45	-3	6,760	-0.04%
2023/12/22	0	0.00	3	39.32	39.20	-3	6,693	-0.04%
2023/12/21	4	39.46	103	39.60	39.35	-99	6,577	-1.51%	大賣/
2023/12/20	1	39.80	5	39.92	39.70	-4	6,433	-0.06%
2023/12/19	10	39.27	1	39.65	39.70	9	6,198	0.15%
2023/12/18	120.5	39.90	29.1	39.80	39.75	91.4	5,956	1.54%	大買/
2023/12/15	16	40.00	13	39.79	39.55	3	5,561	0.05%
2023/12/14	1.7	38.26	2.4	38.34	38.20	-0.7	4,839	-0.01%
2023/12/13	6.1	38.13	2	38.10	38.00	4.1	5,071	0.08%
2023/12/12	2.9	38.37	0	0.00	38.35	2.9	5,345	0.05%
2023/12/11	1	38.40	16	38.54	38.40	-15	5,332	-0.28%
2023/12/08	3	38.38	8	38.42	38.40	-5	5,310	-0.09%
2023/12/07	0	0.00	1	38.85	38.80	-1	5,187	-0.02%
2023/12/06	0	0.00	1	39.25	39.15	-1	5,176	-0.02%
2023/12/05	6.5	38.98	3	38.93	38.95	3.5	5,154	0.07%
2023/12/04	0.6	39.05	9.2	39.26	39.25	-8.6	5,231	-0.16%
2023/12/01	12	39.01	2	39.08	38.85	10	5,216	0.19%
2023/11/30	3	38.63	2	38.20	38.65	1	5,124	0.02%
2023/11/29	0.6	38.50	0	0.00	38.50	0.6	5,235	0.01%
2023/11/28	1	38.55	3	38.62	38.65	-2	5,256	-0.04%
2023/11/27	12	38.18	0	0.00	38.10	12	5,263	0.23%
2023/11/24	6	38.50	1	38.75	38.35	5	5,258	0.10%
2023/11/22	3	38.55	2.2	38.47	38.60	0.8	5,234	0.02%
2023/11/21	1	38.50	2.2	38.31	38.50	-1.2	5,185	-0.02%
2023/11/20	1.9	37.97	0	0.00	38.05	1.9	5,091	0.04%
2023/11/17	1	38.15	0	0.00	38.10	1	5,070	0.02%
2023/11/16	4	38.10	12.2	38.03	38.15	-8.2	5,020	-0.16%
2023/11/15	2	37.25	5	36.96	37.05	-3	4,845	-0.06%
2023/11/14	1	36.40	0	0.00	36.50	1	4,922	0.02%
2023/11/13	13	36.85	0	0.00	36.60	13	4,976	0.26%
2023/11/10	15	37.06	21	37.35	37.00	-6	5,138	-0.12%
2023/11/08	1.1	37.20	1	37.25	37.20	0.1	5,457	0.00%
2023/11/07	2	37.05	1	37.30	37.30	1	5,589	0.02%
2023/11/06	5	37.24	1	37.15	37.15	4	5,629	0.07%
2023/11/03	1	37.20	1	37.30	37.30	0	5,708	0.00%
2023/11/02	2.9	36.90	0.3	36.90	36.95	2.6	5,721	0.05%
2023/11/01	0.1	36.70	0	0.00	36.65	0.1	5,768	0.00%
2023/10/31	4	37.14	1	37.20	37.05	3	5,851	0.05%
2023/10/30	0	0.00	1	37.00	37.10	-1	6,064	-0.02%
2023/10/27	2	36.60	4	36.55	36.70	-2	6,120	-0.03%
2023/10/26	1	36.55	0	0.00	36.50	1	6,374	0.02%
2023/10/25	0.7	36.85	2	36.73	36.90	-1.3	7,181	-0.02%
2023/10/24	10	36.25	0	0.00	36.45	10	7,838	0.13%
2023/10/23	1	36.10	1	36.45	36.40	0	8,190	0.00%
2023/10/20	1	36.20	0	0.00	36.15	1	8,419	0.01%
2023/10/18	1	37.15	0	0.00	36.65	1	8,901	0.01%
2023/10/17	0.6	37.22	0	0.00	37.20	0.6	9,190	0.01%
2023/10/16	1.4	37.31	2.4	37.47	37.35	-1	9,295	-0.01%
2023/10/13	0.5	37.50	2	37.48	37.50	-1.5	9,418	-0.02%
2023/10/12	3	37.10	1	37.35	37.40	2	9,474	0.02%
2023/10/11	0.9	37.20	6	37.25	37.35	-5.1	9,524	-0.05%
2023/10/06	0	0.00	1	36.75	36.75	-1	9,518	-0.01%
2023/10/05	2	36.65	3	36.80	36.65	-1	9,569	-0.01%
2023/10/04	1	36.10	4	36.34	36.45	-3	9,591	-0.03%
2023/10/03	0	0.00	5	36.30	36.15	-5	9,588	-0.05%
2023/10/02	2	36.63	1	36.65	36.65	1	9,602	0.01%
2023/09/28	1	36.85	0	0.00	36.85	1	9,642	0.01%
2023/09/27	2	36.95	2	36.95	36.95	0	9,641	0.00%
2023/09/26	5	37.62	1	37.40	37.45	4	9,665	0.04%
2023/09/25	2	37.85	1	38.00	38.00	1	9,676	0.01%
2023/09/22	2	37.88	2	38.10	38.15	0	9,667	0.00%
2023/09/21	2	38.18	0.4	38.10	37.95	1.6	9,652	0.02%
2023/09/20	2.3	38.51	2.2	38.58	38.40	0.1	9,623	0.00%
2023/09/19	3.2	38.30	6	38.58	38.40	-2.8	9,625	-0.03%
2023/09/18	23	38.75	5.2	38.77	38.70	17.8	9,616	0.19%
2023/09/15	16.4	38.09	29.3	37.59	38.50	-12.9	9,394	-0.14%
2023/09/14	2	36.65	3	36.65	36.75	-1	9,158	-0.01%
2023/09/13	1	36.30	3.4	36.35	36.40	-2.4	9,235	-0.03%
2023/09/12	1	36.20	2	36.20	36.20	-1	9,426	-0.01%
2023/09/11	1.1	36.05	7	36.05	36.05	-6	9,635	-0.06%
2023/09/08	0.5	36.00	5	35.92	36.10	-4.5	9,678	-0.05%
2023/09/07	7	35.84	3	35.88	35.75	4	9,781	0.04%
2023/09/06	10.9	36.69	1.4	36.64	36.45	9.5	9,722	0.10%
2023/09/05	5.6	37.12	3	37.20	37.25	2.6	9,727	0.03%
2023/09/04	6.5	36.86	6	36.90	37.20	0.5	9,828	0.00%
2023/09/01	6	36.35	2	36.58	36.50	4	9,728	0.04%
2023/08/31	6	36.43	4	36.58	36.30	2	9,783	0.02%
2023/08/30	0.2	36.05	8	36.07	36.25	-7.8	10,015	-0.08%
2023/08/29	6	35.73	1	35.75	35.75	5	10,067	0.05%
2023/08/28	0.2	36.05	5	35.87	35.90	-4.8	10,061	-0.05%
2023/08/25	0	0.00	19	36.09	35.90	-19	10,129	-0.19%
2023/08/24	10.3	35.87	0	0.00	35.95	10.3	10,120	0.10%
2023/08/23	3	35.92	0	0.00	35.95	3	10,120	0.03%
2023/08/22	7	36.04	0	0.00	35.90	7	10,143	0.07%
2023/08/21	21	36.42	0.1	36.50	36.30	21	10,124	0.21%
2023/08/18	16	36.95	15	37.03	37.00	1	10,110	0.01%
2023/08/17	3	35.92	1	36.50	36.45	2	10,050	0.02%
2023/08/16	3	36.40	1	36.30	36.30	2	10,040	0.02%
2023/08/15	3	37.25	0	0.00	37.00	3	9,926	0.03%
2023/08/14	7	37.62	2	37.55	37.75	5	9,799	0.05%
2023/08/11	8.1	39.25	1	39.05	39.45	7.1	9,620	0.07%
2023/08/10	18	39.60	14	39.75	39.80	4	9,544	0.04%
2023/08/09	26.4	39.95	6	40.10	40.05	20.4	9,515	0.21%
2023/08/08	8	40.12	2	40.40	40.40	6	9,482	0.06%
2023/08/07	4	40.09	4	40.40	40.50	0	9,485	0.00%
2023/08/04	5	39.98	8	40.32	40.45	-3	9,448	-0.03%
2023/08/02	18	40.08	31	40.16	40.15	-13	9,483	-0.14%
2023/08/01	2.5	39.47	2	39.48	39.40	0.5	9,383	0.01%
2023/07/31	15.1	39.44	5	39.40	39.50	10.1	9,346	0.11%
2023/07/28	72.7	39.89	9	40.13	39.95	63.7	9,096	0.70%
2023/07/27	13.8	49.63	30	49.49	49.90	-16.2	8,302	-0.20%
2023/07/26	14.2	48.96	15	48.97	48.90	-0.9	7,702	-0.01%
2023/07/25	6	49.01	10	48.98	48.95	-4	7,395	-0.05%
2023/07/24	16	48.53	9	48.74	48.80	7	7,187	0.10%
2023/07/21	13.5	48.63	8	48.58	48.70	5.5	7,075	0.08%
2023/07/20	17	49.20	8.4	48.77	49.45	8.6	6,883	0.13%
2023/07/19	1	47.60	0	0.00	47.80	1	6,469	0.02%
2023/07/18	7	47.56	3	47.92	47.95	4	6,483	0.06%
2023/07/17	0	0.00	2	47.93	48.00	-2	6,400	-0.03%
2023/07/14	3	47.82	4	47.81	47.75	-1	6,419	-0.02%
2023/07/13	2	47.43	5	47.58	47.45	-3	6,444	-0.05%
2023/07/12	2	46.88	0	0.00	47.00	2	6,470	0.03%
2023/07/10	1.1	47.33	1	47.00	47.10	0.1	6,561	0.00%
2023/07/07	2.7	46.97	6	47.08	47.15	-3.3	6,701	-0.05%
2023/07/06	9.7	47.59	1	47.80	47.50	8.7	6,724	0.13%
2023/07/05	0.8	48.05	1	48.15	48.05	-0.2	6,681	0.00%
2023/07/04	1	47.95	4	48.13	48.20	-3	6,685	-0.04%
2023/07/03	1	47.95	4	47.91	47.95	-3	6,792	-0.04%
2023/06/30	5	47.40	0	0.00	47.40	5	6,819	0.07%
2023/06/29	6	47.40	6	47.58	47.35	0	6,857	0.00%
2023/06/28	0	0.00	2	47.55	47.55	-2	6,852	-0.03%
2023/06/27	15	47.70	4	48.01	47.45	11	6,872	0.16%
2023/06/26	5	47.36	5	47.51	47.60	0	6,845	0.00%
2023/06/21	4.5	47.21	0	0.00	47.30	4.5	6,845	0.07%
2023/06/20	14	47.36	2	47.50	47.50	12	6,847	0.18%
2023/06/16	1.3	48.40	8.1	48.44	48.35	-6.8	6,840	-0.10%
2023/06/15	5	47.80	7.1	47.55	47.95	-2.1	6,728	-0.03%
2023/06/14	0	0.00	15	46.95	47.00	-15	6,682	-0.22%
2023/06/13	19	46.47	0	0.00	46.40	19	6,970	0.27%
2023/06/12	3	46.95	0	0.00	46.95	3	7,263	0.04%
2023/06/09	15	47.09	11	47.40	47.40	4	8,323	0.05%
2023/06/08	1.2	47.01	2	47.21	47.25	-0.8	8,588	-0.01%
2023/06/07	1	47.00	0	0.00	47.00	1	8,554	0.01%
2023/06/06	2.2	47.03	3.2	46.86	46.90	-1.1	8,634	-0.01%
2023/06/05	0	0.00	18	47.13	46.90	-18	8,690	-0.21%
2023/06/02	1	45.70	3	45.70	45.70	-2	8,633	-0.02%
2023/06/01	10.3	45.20	4	45.41	45.45	6.3	8,797	0.07%
2023/05/31	7	45.23	13	45.28	45.10	-6	8,817	-0.07%
2023/05/30	1.1	45.16	2	45.27	45.25	-0.9	8,776	-0.01%
2023/05/29	0	0.00	2	45.28	45.25	-2	8,852	-0.02%
2023/05/26	5	45.00	3	45.00	44.95	2	8,870	0.02%
2023/05/25	1	45.25	5	45.25	45.20	-4	8,903	-0.04%
2023/05/24	0	0.00	2	45.55	45.60	-2	8,931	-0.02%
2023/05/23	4.1	45.44	23	45.62	45.40	-18.9	8,963	-0.21%
2023/05/22	1.9	45.50	27	45.43	45.50	-25.1	8,960	-0.28%
2023/05/19	0	0.00	4	45.05	45.10	-4	9,005	-0.04%
2023/05/18	1	44.75	1	44.85	44.85	0	8,996	0.00%
2023/05/17	1	44.55	1	44.80	44.70	0	9,283	0.00%
2023/05/16	0	0.00	14	44.56	44.70	-14	9,368	-0.15%
2023/05/15	3	43.75	2	44.13	44.05	1	9,356	0.01%
2023/05/12	5	44.18	2	44.35	43.90	3	9,421	0.03%
2023/05/11	5	44.18	2	44.35	44.35	3	9,425	0.03%
2023/05/10	0	0.00	2	44.60	44.60	-2	9,459	-0.02%
2023/05/09	15.9	44.67	4	44.59	44.45	11.9	9,511	0.13%
2023/05/08	3	45.38	5	45.51	45.45	-2	9,438	-0.02%
2023/05/05	0.6	45.00	4.5	44.99	45.00	-3.9	9,411	-0.04%
2023/05/03	12	44.60	0	0.00	44.55	12	9,806	0.12%
2023/05/02	0	0.00	1	44.85	44.85	-1	9,999	-0.01%
2023/04/28	1	44.20	4	44.33	44.45	-3	10,123	-0.03%
2023/04/27	1	43.65	3.7	43.84	43.85	-2.7	10,157	-0.03%
2023/04/26	2	42.98	2	43.15	43.25	0	10,176	0.00%
2023/04/25	8	43.54	2	43.45	43.40	6	10,141	0.06%
2023/04/21	4	44.45	1	45.05	44.20	3	10,201	0.03%
2023/04/20	9	44.84	0	0.00	44.85	9	10,184	0.09%
2023/04/19	12	45.12	1	45.50	45.05	11	10,215	0.11%
2023/04/18	9	45.24	1	45.35	45.35	8	10,145	0.08%
2023/04/17	1	45.65	7	45.66	45.70	-6	10,104	-0.06%
2023/04/14	4	45.36	0	0.00	45.35	4	10,046	0.04%
2023/04/13	2.2	45.49	3	45.55	45.45	-0.8	10,047	-0.01%
2023/04/12	11.5	45.36	11	45.35	45.30	0.5	10,044	0.00%
2023/04/11	1	44.90	0	0.00	44.80	1	9,940	0.01%
2023/04/10	1	44.90	2	45.13	44.90	-1	9,940	-0.01%
2023/04/07	0	0.00	3	44.88	44.85	-3	9,949	-0.03%
2023/04/06	9	44.84	1	44.90	44.85	8	10,057	0.08%
2023/03/31	3	45.73	1	45.80	45.50	2	10,114	0.02%
2023/03/30	1	45.40	2	45.58	45.60	-1	10,624	-0.01%
2023/03/29	1	45.35	5	45.36	45.40	-4	11,252	-0.04%
2023/03/28	2	45.50	1	45.60	45.35	1	11,750	0.01%
2023/03/27	1	45.50	6	45.71	45.50	-5	12,350	-0.04%
2023/03/21	5	45.58	1	45.60	45.30	4	13,955	0.03%
2023/03/17	2.5	45.29	7.1	45.16	45.45	-4.6	14,211	-0.03%
2023/03/16	20	44.81	2	44.63	44.50	18	14,219	0.13%
2023/03/15	29	46.35	10	46.60	45.80	19	14,140	0.13%
2023/03/14	44	47.13	35.1	46.88	46.55	8.9	14,124	0.06%
2023/03/13	2	45.20	20	45.30	45.35	-18	13,791	-0.13%
2023/03/10	0.1	44.30	0	0.00	44.40	0.1	13,477	0.00%
2023/03/09	10	44.98	0	0.00	44.70	10	13,485	0.07%
2023/03/08	15	44.80	2	45.10	45.10	13	13,415	0.10%
2023/03/07	6	44.65	9.1	44.94	45.00	-3.1	13,319	-0.02%
2023/03/06	2.5	44.23	54	44.47	44.50	-51.5	13,125	-0.39%
2023/03/03	1	43.60	0	0.00	43.60	1	12,992	0.01%
2023/03/02	0	0.00	2	43.40	43.40	-2	13,007	-0.02%
2023/03/01	7	43.11	0	0.00	43.10	7	13,041	0.05%
2023/02/24	5	43.45	0	0.00	43.50	5	13,046	0.04%
2023/02/23	7	43.48	1	43.50	43.60	6	13,118	0.05%
2023/02/22	1	43.20	0	0.00	43.20	1	13,291	0.01%
2023/02/21	12	43.31	2	43.40	43.45	10	13,412	0.07%
2023/02/20	0	0.00	3	43.35	43.50	-3	13,750	-0.02%
2023/02/17	7	42.73	0	0.00	42.80	7	14,206	0.05%
2023/02/16	2	43.10	1	43.15	43.10	1	14,818	0.01%
2023/02/15	2.2	43.00	0	0.00	42.90	2.2	14,935	0.01%
2023/02/14	5	43.91	0	0.00	43.95	5	14,645	0.03%
2023/02/10	2	43.88	0	0.00	43.80	2	14,750	0.01%
2023/02/08	1	44.10	0	44.30	44.20	1	14,944	0.01%
2023/02/07	0	0.00	1	44.25	44.35	-1	14,906	-0.01%
2023/02/06	2	43.95	4	43.95	43.95	-2	14,902	-0.01%
2023/02/03	1	44.20	0	0.00	44.20	1	14,902	0.01%
2023/02/02	4	44.74	2	44.88	44.95	2	14,847	0.01%
2023/02/01	0	44.63	3	45.25	44.90	-3	14,751	-0.02%
2023/01/31	2	44.68	3	44.82	44.80	-1	14,533	-0.01%
2023/01/30	1	44.15	32	44.11	44.30	-31	14,397	-0.22%
2023/01/16	0	0.00	1	43.45	43.00	-1	14,298	-0.01%
2023/01/13	1	43.05	1	43.15	43.00	0	14,313	0.00%
2023/01/12	1	43.45	3	43.43	43.40	-2	14,410	-0.01%
2023/01/11	2	43.08	2	43.43	43.20	0	14,393	0.00%
2023/01/10	0	0.00	1	43.00	42.90	-1	14,346	-0.01%
2023/01/09	0	0.00	11	42.69	42.75	-11	14,339	-0.08%
2023/01/05	1.6	42.41	0	42.60	42.25	1.6	14,714	0.01%
2023/01/04	10	42.50	11	42.53	42.70	-1	14,726	-0.01%
2023/01/03	3	42.40	2	42.50	42.60	1	14,803	0.01%
2022/12/30	1	42.45	3.2	42.14	42.40	-2.2	14,786	-0.01%
2022/12/29	6	41.23	0	0.00	41.35	6	14,795	0.04%
2022/12/28	1	42.30	1	42.05	41.65	0	14,922	0.00%
2022/12/27	1	42.20	0	0.00	42.25	1	15,021	0.01%
2022/12/26	8	42.29	1	42.15	42.10	7	15,103	0.05%
2022/12/23	3	42.98	1	43.05	43.15	2	15,177	0.01%
2022/12/22	5	42.92	5	43.50	44.00	0	15,033	0.00%
2022/12/21	7	43.16	9	42.66	43.00	-2	14,606	-0.01%
2022/12/20	2	41.60	7.5	41.60	41.50	-5.5	14,020	-0.04%
2022/12/19	15	42.08	11	42.04	42.00	4	13,648	0.03%
2022/12/16	1.1	43.60	1	43.95	43.55	0.1	13,086	0.00%
2022/12/15	22	45.07	22.1	44.86	44.75	-0.1	12,606	0.00%
2022/12/14	1.4	43.65	10	43.95	44.20	-8.6	12,315	-0.07%
2022/12/13	24.3	44.27	30.1	44.30	43.60	-5.8	12,024	-0.05%
2022/12/12	1	41.77	0.3	42.55	42.45	0.8	11,484	0.01%
2022/12/08	0	0.00	9	43.00	43.20	-9	11,166	-0.08%
2022/12/07	35.5	43.32	34	43.05	43.10	1.5	11,063	0.01%
2022/12/06	2	42.92	1	43.55	42.80	1	10,897	0.01%
2022/12/05	3	42.68	12.1	42.77	43.30	-9.1	10,634	-0.09%
2022/12/01	82	40.88	82	40.70	40.50	0	10,017	0.00%
2022/11/30	2	40.23	1	40.25	40.25	1	9,943	0.01%
2022/11/29	3	40.07	0	0.00	40.15	3	9,927	0.03%
2022/11/28	2	39.55	22.1	39.80	39.55	-20.1	9,958	-0.20%
2022/11/25	0	0.00	1	40.55	40.00	-1	10,050	-0.01%
2022/11/24	23	39.99	0	0.00	40.05	23	10,023	0.23%
2022/11/23	1	39.85	1	40.10	39.85	0	10,015	0.00%
2022/11/22	1	39.60	0	0.00	39.80	1	10,063	0.01%
2022/11/21	1	40.20	0	0.00	40.15	1	10,088	0.01%
2022/11/18	3.1	39.92	1	40.65	39.90	2.1	10,079	0.02%
2022/11/17	0	0.00	6	40.57	41.10	-6	9,984	-0.06%
2022/11/16	3.1	41.00	7.1	41.27	40.85	-4	9,873	-0.04%
2022/11/15	9	41.52	33	41.41	41.30	-24	9,570	-0.25%
2022/11/14	5	40.69	28	40.41	40.80	-23	9,242	-0.25%
2022/11/11	0.1	39.30	2	40.10	39.25	-1.9	9,020	-0.02%
2022/11/10	2	39.30	1.3	39.35	39.35	0.8	9,116	0.01%
2022/11/09	3	39.60	4	39.90	39.60	-1	9,324	-0.01%
2022/11/08	2.1	39.42	0	0.00	39.45	2.1	9,820	0.02%
2022/11/07	3.1	38.66	11	38.85	39.40	-7.9	10,501	-0.08%
2022/11/04	4	37.43	1	37.45	37.45	3	10,317	0.03%
2022/11/03	2	37.78	1	37.55	37.70	1	10,263	0.01%
2022/11/02	1	38.20	0	0.00	38.05	1	10,278	0.01%
2022/11/01	0	0.00	1	37.60	37.60	-1	10,259	-0.01%
2022/10/31	4	37.49	2	37.85	37.75	2	10,240	0.02%
2022/10/28	9	38.29	0	0.00	37.80	9	10,252	0.09%
2022/10/27	1	38.50	1	38.75	38.85	0	10,283	0.00%
2022/10/26	6	38.31	0	0.00	38.15	6	10,434	0.06%
2022/10/24	2	39.03	1	39.20	38.70	1	10,661	0.01%
2022/10/21	1	38.45	3	38.83	38.45	-2	10,610	-0.02%
2022/10/20	1	37.55	0	0.00	38.65	1	10,581	0.01%
2022/10/19	4.1	38.31	3	38.65	38.15	1.1	10,544	0.01%
2022/10/18	1	38.75	0	0.00	38.90	1	10,689	0.01%
2022/10/17	5	38.32	2	38.77	39.10	3	10,730	0.03%
2022/10/14	21.1	39.15	29.1	39.16	39.10	-8	10,733	-0.07%
2022/10/13	3.2	38.66	5	38.26	37.20	-1.8	10,777	-0.02%
2022/10/12	0	38.35	2	38.65	39.00	-2	10,866	-0.02%
2022/10/11	0	0.00	10	38.83	38.45	-10	10,944	-0.09%
2022/10/07	0.1	39.15	2	39.18	39.20	-1.9	10,890	-0.02%
2022/10/05	6.2	39.19	8.1	39.77	39.20	-1.9	10,898	-0.02%
2022/10/04	0	0.00	6.1	38.96	39.30	-6.1	10,783	-0.06%
2022/10/03	0	37.55	2	38.00	38.10	-2	10,661	-0.02%
2022/09/30	2	36.30	6.4	36.53	37.80	-4.4	10,679	-0.04%
2022/09/29	1	35.90	1	36.05	35.90	0	10,539	0.00%
2022/09/28	28	36.13	21	35.52	35.25	7	10,558	0.07%
2022/09/27	7	36.71	5	37.03	37.10	2	10,453	0.02%
2022/09/26	23	37.77	14.3	37.22	37.20	8.7	10,454	0.08%
2022/09/23	1	39.00	1	39.25	39.00	0	10,523	0.00%
2022/09/21	0.1	39.35	6	39.70	38.85	-5.9	10,574	-0.06%
2022/09/19	2	39.20	1	39.00	39.00	1	10,591	0.01%
2022/09/16	2	39.18	2	39.28	39.00	0	10,671	0.00%
2022/09/15	1	39.45	1.2	39.71	39.60	-0.2	10,794	0.00%
2022/09/14	4	39.19	2	39.30	39.55	2	10,933	0.02%
2022/09/13	2.1	39.65	1	40.10	40.00	1.1	11,066	0.01%
2022/09/12	0	0.00	1.3	39.71	39.85	-1.3	11,356	-0.01%
2022/09/08	2.3	38.48	13	38.63	39.10	-10.7	11,407	-0.09%
2022/09/07	4	37.79	1	38.10	37.50	3	11,508	0.03%
2022/09/06	2.2	37.66	2	37.95	37.80	0.2	11,585	0.00%
2022/09/05	2	38.05	2	38.18	37.85	0	11,855	0.00%
2022/09/02	2.7	38.18	4	38.18	38.05	-1.3	12,013	-0.01%
2022/09/01	6	38.71	4.1	38.70	38.65	1.9	11,982	0.02%
2022/08/31	2.3	39.36	9	39.38	39.55	-6.7	11,877	-0.06%
2022/08/30	0	0.00	1	39.60	39.70	-1	11,907	-0.01%
2022/08/29	2	39.30	1	38.91	39.40	1	11,903	0.01%
2022/08/26	16.9	40.53	7	40.63	40.45	9.9	11,929	0.08%
2022/08/25	4	40.09	5.4	40.40	40.35	-1.4	11,897	-0.01%
2022/08/24	6	40.40	9	40.26	40.15	-3	11,867	-0.03%
2022/08/23	4	39.75	1	39.80	39.85	3	11,826	0.03%
2022/08/22	3	40.10	0	0.00	40.15	3	11,853	0.03%
2022/08/19	1	40.50	11	40.60	40.65	-10	11,942	-0.08%
2022/08/18	14	40.53	32	40.56	40.65	-18	11,930	-0.15%
2022/08/17	9	39.70	12	39.64	39.55	-3	11,527	-0.03%
2022/08/16	11	39.26	31	39.36	39.20	-20	11,415	-0.18%
2022/08/15	3	40.10	20	40.00	39.90	-17	11,331	-0.15%
2022/08/12	19	38.11	24	37.91	39.15	-5	10,931	-0.05%
2022/08/11	4	35.69	67	35.71	35.70	-63	10,485	-0.60%
2022/08/10	64	35.34	62	35.49	35.20	2	10,598	0.02%
2022/08/09	63	35.13	1	35.15	35.15	62	10,671	0.58%
2022/08/08	0	0.00	4	35.33	35.40	-4	10,751	-0.04%
2022/08/05	6	34.70	3	34.90	34.90	3	10,838	0.03%
2022/08/04	1	34.35	0	0.00	34.35	1	11,011	0.01%
2022/08/03	9	34.69	3	34.47	34.50	6	11,353	0.05%
2022/08/02	16	35.14	4	34.99	35.10	12	11,533	0.10%
2022/08/01	35	36.33	16	36.18	36.20	19	11,541	0.16%
2022/07/29	1	34.60	0	0.00	34.90	1	11,473	0.01%
2022/07/28	2	34.90	3	34.90	34.90	-1	11,664	-0.01%
2022/07/27	2	34.95	3	35.27	35.40	-1	11,856	-0.01%
2022/07/26	14	35.25	2	35.10	35.10	12	12,006	0.10%
2022/07/25	4	36.00	6	35.83	36.00	-2	12,154	-0.02%
2022/07/22	2	34.90	1	35.00	34.90	1	12,173	0.01%
2022/07/20	9	34.58	10.5	34.76	34.85	-1.5	13,085	-0.01%
2022/07/19	8	36.04	15	35.75	36.05	-7	13,222	-0.05%
2022/07/18	0	0.00	14	34.68	35.10	-14	13,270	-0.11%
2022/07/15	2	33.83	0	0.00	33.95	2	13,581	0.01%
2022/07/14	7	34.03	9	34.27	34.35	-2	14,020	-0.01%
2022/07/13	2	33.85	3	34.38	33.80	-1	14,450	-0.01%
2022/07/12	2	33.95	15	34.17	33.80	-13	15,070	-0.09%
2022/07/11	4	34.63	3	34.70	34.75	1	16,432	0.01%
2022/07/08	8	34.86	35	34.91	35.20	-27	17,518	-0.15%
2022/07/07	2	33.98	15	33.88	34.15	-13	17,960	-0.07%
2022/07/06	23	33.45	7	33.26	33.20	16	18,262	0.09%
2022/07/05	1	33.90	4	34.04	34.30	-3	18,742	-0.02%
2022/07/04	1	33.40	2	33.70	33.40	-1	19,064	-0.01%
2022/07/01	11	33.98	12	33.99	33.10	-1	19,182	-0.01%
2022/06/30	8	34.48	4	34.05	33.85	4	19,088	0.02%
2022/06/29	3	35.12	2	35.30	35.25	1	19,044	0.01%
2022/06/28	12	35.39	8	35.49	35.55	4	19,123	0.02%
2022/06/27	5.1	36.22	18	36.04	36.25	-13	19,247	-0.07%
2022/06/24	5	35.19	1	35.00	35.00	4	19,434	0.02%
2022/06/23	6	35.13	10	35.12	34.90	-4	19,826	-0.02%
2022/06/22	20	36.06	1	35.30	35.30	19	19,939	0.10%
2022/06/21	2	36.65	19	36.68	37.10	-17	20,052	-0.08%
2022/06/20	27.1	36.41	94	36.14	35.40	-66.9	20,063	-0.33%
2022/06/17	14	38.12	21.2	38.13	38.05	-7.2	20,080	-0.04%
2022/06/16	36	39.56	42	38.91	38.55	-6	20,302	-0.03%
2022/06/15	14	40.06	11	40.48	40.05	3	20,177	0.01%
2022/06/14	45	40.22	6	40.78	40.10	39	20,186	0.19%
2022/06/13	31	41.81	7	41.87	41.55	24	20,189	0.12%
2022/06/10	2	42.95	0	0.00	43.05	2	20,320	0.01%
2022/06/09	1	43.45	0	0.00	43.50	1	20,501	0.00%
2022/06/08	4	43.70	9	43.96	43.65	-5	20,746	-0.02%
2022/06/07	5.5	43.35	4	43.56	43.60	1.5	21,127	0.01%
2022/06/06	9	43.07	5	43.53	43.50	4	21,937	0.02%
2022/06/02	5	43.07	0.1	43.20	43.05	4.9	23,276	0.02%
2022/06/01	3.1	43.50	4	43.49	43.50	-0.9	24,187	0.00%
2022/05/31	8	43.39	1	43.55	43.40	7	24,685	0.03%
2022/05/30	0	0.00	5	43.73	43.95	-5	25,052	-0.02%
2022/05/27	11	43.18	4	43.33	43.30	7	25,972	0.03%
2022/05/26	12	43.30	4	43.35	43.10	8	27,434	0.03%
2022/05/24	15	44.62	2	44.10	44.10	13	28,713	0.05%
2022/05/23	2	44.35	9	44.53	44.75	-7	29,280	-0.02%
2022/05/20	16	43.62	16	43.63	44.00	0	30,567	0.00%
2022/05/19	27.3	42.63	2	42.70	42.80	25.3	32,307	0.08%
2022/05/18	3	44.65	12	44.21	44.35	-9	32,193	-0.03%
2022/05/17	5	43.51	3.5	44.05	43.40	1.5	32,340	0.00%
2022/05/16	10	43.70	0	0.00	43.40	10	32,550	0.03%
2022/05/13	3	43.95	7	44.01	44.05	-4	32,778	-0.01%
2022/05/12	9	43.76	18	43.85	43.20	-9	32,971	-0.03%
2022/05/11	8	44.34	11	44.51	44.20	-3	33,247	-0.01%
2022/05/10	6.2	42.59	4	42.88	43.25	2.1	33,356	0.01%
2022/05/09	8	43.96	1	44.60	43.70	7	33,675	0.02%
2022/05/06	7	44.70	1	44.90	45.00	6	33,997	0.02%
2022/05/05	25.5	45.49	12	45.48	45.90	13.5	34,340	0.04%
2022/05/04	6	44.43	0	0.00	44.25	6	34,184	0.02%
2022/05/03	2	44.03	2	44.60	44.80	0	34,135	0.00%
2022/04/29	5.5	44.32	2	44.63	44.40	3.5	34,173	0.01%
2022/04/28	5	44.55	3	44.80	44.40	2	34,662	0.01%
2022/04/27	10.1	44.43	22	44.98	44.40	-11.9	34,657	-0.03%
2022/04/26	34.1	46.75	4	46.78	46.20	30.1	34,331	0.09%
2022/04/25	33	48.65	21	48.75	48.50	12	33,674	0.04%
2022/04/22	7	50.30	6	50.65	50.20	1	33,346	0.00%
2022/04/21	26	51.47	6	51.17	50.60	20	33,109	0.06%
2022/04/20	18.2	52.31	2	53.75	52.20	16.2	32,891	0.05%
2022/04/19	7.1	53.46	9	53.92	53.90	-1.9	32,581	-0.01%
2022/04/18	30	53.28	9.2	53.86	53.00	20.8	32,184	0.06%
2022/04/15	13.3	55.74	59	55.78	55.00	-45.7	31,634	-0.14%
2022/04/14	16.8	54.09	96	54.05	54.00	-79.2	30,359	-0.26%
2022/04/13	5.1	52.64	9	52.63	53.00	-3.9	29,278	-0.01%
2022/04/12	14.4	52.00	5.9	52.15	51.70	8.5	28,859	0.03%
2022/04/11	4.7	51.39	10.8	51.61	51.70	-6.1	28,640	-0.02%
2022/04/08	3.9	50.35	39	50.08	51.00	-35.1	28,184	-0.12%
2022/04/07	32.3	49.24	12	49.39	48.75	20.3	27,881	0.07%
2022/04/06	6	49.48	12	49.68	49.80	-6	27,734	-0.02%
2022/04/01	4	48.50	17	49.32	49.50	-13	27,704	-0.05%
2022/03/31	7	49.13	16	49.34	49.00	-9	27,783	-0.03%
2022/03/30	12	48.96	16.2	49.19	49.35	-4.2	27,849	-0.02%
2022/03/29	20	49.15	2	49.33	49.00	18	27,771	0.06%
2022/03/28	62.4	49.62	16	49.89	49.95	46.4	27,694	0.17%
2022/03/25	4.3	51.72	14	51.94	52.20	-9.7	27,615	-0.04%
2022/03/24	3	51.43	15	51.67	51.70	-12	27,879	-0.04%
2022/03/23	6.1	50.56	10	51.11	51.20	-3.9	28,176	-0.01%
2022/03/22	28	50.93	18	51.23	50.90	10	28,074	0.04%
2022/03/21	14	50.56	18	50.76	50.20	-4	27,802	-0.01%
2022/03/18	1	49.50	11.1	49.42	49.40	-10.1	27,719	-0.04%
2022/03/17	6	49.05	6	49.18	49.05	0	28,002	0.00%
2022/03/16	3	48.47	11.5	48.95	48.65	-8.5	28,087	-0.03%
2022/03/15	40	48.99	7	49.06	48.40	33	27,987	0.12%
2022/03/14	7	49.85	10	50.19	50.30	-3	28,451	-0.01%
2022/03/11	41	50.19	37	50.36	49.90	4	28,866	0.01%
2022/03/10	14	49.49	14	49.68	49.75	0	28,819	0.00%
2022/03/09	44.8	49.81	45	49.45	49.45	-0.2	28,546	0.00%
2022/03/08	94.1	52.60	101.2	52.14	50.10	-7.2	27,909	-0.03%	大賣/
2022/03/07	56	52.85	57	53.22	52.70	-1	26,610	0.00%
2022/03/04	22.5	53.59	32.1	53.56	53.30	-9.6	25,975	-0.04%
2022/03/03	31	53.46	11.1	53.48	53.70	19.9	25,921	0.08%
2022/03/02	36	53.76	90.1	53.80	53.30	-54.1	26,163	-0.21%
2022/03/01	96.3	54.05	99.8	54.16	53.10	-3.6	25,806	-0.01%
2022/02/25	34.5	51.91	59.4	51.98	52.40	-24.9	25,171	-0.10%
2022/02/24	105.1	50.49	12	50.92	50.00	93.1	24,996	0.37%	大買/
2022/02/23	22	52.02	19.1	52.17	52.20	3	24,477	0.01%
2022/02/22	46.5	52.45	33.9	52.18	51.50	12.6	24,043	0.05%
2022/02/21	43.7	52.88	90	52.08	53.00	-46.3	22,923	-0.20%
2022/02/18	7.4	49.13	22.6	49.13	49.35	-15.2	21,290	-0.07%
2022/02/17	12.1	48.66	9	48.82	48.70	3.1	21,620	0.01%
2022/02/16	5	48.81	5	49.10	48.60	0	21,735	0.00%
2022/02/15	28.7	49.02	9	49.46	48.85	19.7	22,306	0.09%
2022/02/14	10.8	48.88	15	48.70	49.00	-4.2	23,658	-0.02%
2022/02/11	14.3	49.00	21.2	49.34	49.00	-6.9	23,657	-0.03%
2022/02/10	17	49.39	17	49.16	49.05	0	24,768	0.00%
2022/02/09	5.2	48.61	10.1	48.86	48.50	-4.9	26,164	-0.02%
2022/02/08	1.5	47.60	24	47.88	48.05	-22.5	25,747	-0.09%
2022/02/07	2	45.40	30	46.00	47.50	-28	25,531	-0.11%
2022/01/26	1.1	44.18	0	0.00	44.10	1.1	25,252	0.00%
2022/01/25	25.1	44.50	12	45.06	44.20	13.1	25,659	0.05%
2022/01/24	8	44.72	4	44.84	44.70	4	26,549	0.01%
2022/01/21	60	45.62	35	45.93	45.55	25	26,751	0.09%
2022/01/20	14.1	44.63	31	44.78	45.45	-16.9	26,341	-0.06%
2022/01/19	23.1	43.76	1	44.00	43.70	22.1	26,647	0.08%
2022/01/17	3	43.85	2	44.30	44.20	1	26,777	0.00%
2022/01/14	14	44.23	0	0.00	44.25	14	27,100	0.05%
2022/01/13	5	45.24	3	45.40	45.15	2	27,489	0.01%
2022/01/12	2	44.80	10	44.61	44.55	-8	27,455	-0.03%
2022/01/11	1.1	44.25	15	44.30	44.10	-14	27,513	-0.05%
2022/01/10	3.4	44.03	1	44.50	44.05	2.4	27,959	0.01%
2022/01/07	12	44.87	5	44.91	44.60	7	28,085	0.02%
2022/01/06	4	45.20	6	45.15	45.20	-2	28,276	-0.01%
2022/01/05	2.2	45.53	1	45.10	45.05	1.2	28,627	0.00%
2022/01/04	9.9	45.29	1	45.30	45.30	8.9	28,811	0.03%
2022/01/03	2	45.78	36	45.83	45.80	-34	28,948	-0.12%
2021/12/30	6	46.21	3	46.48	46.25	3	29,092	0.01%
2021/12/29	2	46.33	3	46.43	46.35	-1	29,190	0.00%
2021/12/28	9	46.26	15	46.34	46.35	-6	29,352	-0.02%
2021/12/27	16	46.22	40	46.26	46.15	-24	29,712	-0.08%
2021/12/24	21	47.06	4	47.30	46.80	17	29,868	0.06%
2021/12/23	11	47.37	6	47.42	47.35	5	29,994	0.02%
2021/12/22	29	47.58	13	47.81	47.45	16	30,262	0.05%
2021/12/21	26	47.65	10	47.89	47.90	16	30,252	0.05%
2021/12/20	35	48.45	22	48.66	48.75	13	30,013	0.04%
2021/12/17	8	47.94	44	47.98	47.65	-36	29,641	-0.12%
2021/12/16	7	46.90	9	47.11	47.10	-2	29,247	-0.01%
2021/12/15	14	46.98	12	47.13	47.00	2	29,461	0.01%
2021/12/14	22	47.06	2	46.90	46.70	20	29,633	0.07%
2021/12/13	19	48.02	31	48.08	47.90	-12	29,623	-0.04%
2021/12/10	15	47.31	11	47.26	47.00	4	29,509	0.01%
2021/12/09	14	47.43	11	47.51	47.30	3	29,827	0.01%
2021/12/08	24	48.36	19.8	48.71	47.60	4.2	30,311	0.01%
2021/12/07	8	47.20	53	47.32	47.95	-45	29,991	-0.15%
2021/12/06	8	46.31	5	46.64	46.20	3	29,525	0.01%
2021/12/03	6	46.35	19	46.55	46.20	-13	29,605	-0.04%
2021/12/02	15	46.36	17.6	46.35	46.30	-2.6	29,860	-0.01%
2021/12/01	10	46.06	10	46.13	46.20	0	29,959	0.00%
2021/11/30	23	46.14	20	46.11	46.05	3	30,063	0.01%
2021/11/29	14	45.98	21	46.15	46.20	-7	30,010	-0.02%
2021/11/26	39	47.71	20	47.88	47.75	19	30,027	0.06%
2021/11/25	21.7	47.66	19	47.87	47.65	2.7	29,704	0.01%
2021/11/24	24.2	47.11	62	46.93	47.05	-37.8	29,565	-0.13%
2021/11/23	52.7	45.60	76	45.75	45.65	-23.3	29,073	-0.08%
2021/11/22	17	44.38	17	44.41	44.65	0	29,884	0.00%
2021/11/19	38	44.16	4	43.75	43.70	34	30,030	0.11%
2021/11/18	14	44.66	20	44.77	44.55	-6	30,294	-0.02%
2021/11/17	26	45.15	3	45.70	45.05	23	30,370	0.08%
2021/11/16	52	46.29	17	46.61	45.45	35	30,546	0.11%
2021/11/15	8	46.91	5	47.23	46.75	3	30,484	0.01%
2021/11/12	35	48.91	28.2	48.88	48.30	6.8	31,117	0.02%
2021/11/11	58.6	49.22	83	49.90	49.40	-24.4	31,100	-0.08%
2021/11/10	13.1	46.72	17	46.76	46.75	-3.9	30,032	-0.01%
2021/11/09	132.7	47.30	79.1	47.23	46.90	53.6	30,377	0.18%	大買/
2021/11/08	51	45.66	71	45.59	46.35	-20	29,604	-0.07%
2021/11/05	14	42.04	9	42.46	42.15	5	28,942	0.02%
2021/11/04	7	42.55	11	42.34	42.55	-4	29,010	-0.01%
2021/11/03	7	41.50	23.3	41.52	41.75	-16.3	29,328	-0.06%
2021/11/02	21.1	40.63	8	40.68	40.30	13.1	29,348	0.04%
2021/11/01	108	41.42	59	41.48	41.10	49	29,188	0.17%	大買/
2021/10/29	9	44.13	32	44.11	44.15	-23	28,525	-0.08%
2021/10/28	1	45.00	2	44.90	44.95	-1	28,490	0.00%
2021/10/27	15.8	44.93	14	45.10	45.10	1.8	28,676	0.01%
2021/10/26	15	45.34	8	45.83	45.15	7	28,861	0.02%
2021/10/25	11	45.27	4	45.48	45.15	7	29,402	0.02%
2021/10/22	15	45.27	21	45.10	45.05	-6	30,261	-0.02%
2021/10/21	52.2	46.22	50	45.93	46.30	2.2	30,821	0.01%
2021/10/20	8	44.51	0	0.00	44.55	8	31,203	0.03%
2021/10/19	4	44.50	9	44.43	44.50	-5	31,961	-0.02%
2021/10/18	25.6	45.50	20	45.85	45.00	5.6	33,279	0.02%
2021/10/15	6	44.89	18	44.92	44.90	-12	34,479	-0.03%
2021/10/14	0	0.00	6	44.78	44.75	-6	35,965	-0.02%
2021/10/13	0	0.00	5	44.70	44.60	-5	38,464	-0.01%
2021/10/12	14	44.59	14	44.70	44.60	0	39,356	0.00%
2021/10/08	2	44.70	3	44.50	44.55	-1	40,508	0.00%
2021/10/07	6	44.29	47.1	44.52	44.65	-41.1	41,538	-0.10%
2021/10/06	6	44.28	5	44.37	44.45	1	43,305	0.00%
2021/10/05	5.9	44.54	13	44.63	44.90	-7.1	45,729	-0.02%
2021/10/04	21	44.35	34	44.78	44.20	-13	46,599	-0.03%
2021/10/01	7	45.05	9	45.14	45.10	-2	47,959	0.00%
2021/09/30	17	45.45	26.2	45.69	45.85	-9.2	49,915	-0.02%
2021/09/29	13	45.10	31	45.17	45.00	-18	51,403	-0.04%
2021/09/28	10	45.09	2	45.33	45.00	8	53,570	0.01%
2021/09/27	16	45.46	6	45.98	45.30	10	57,480	0.02%
2021/09/24	20	45.85	8	45.91	45.70	12	62,167	0.02%
2021/09/23	88	45.79	43	45.87	45.80	45	69,601	0.06%
2021/09/22	39	45.72	67	45.62	45.75	-28	76,836	-0.04%
2021/09/17	40	48.02	3	48.30	47.75	37	80,788	0.05%
2021/09/16	10.1	48.48	9	48.89	48.40	1.1	82,968	0.00%
2021/09/15	26.1	48.40	42	48.52	48.75	-16	83,489	-0.02%
2021/09/14	11.2	49.43	1.5	49.41	49.30	9.8	84,968	0.01%
2021/09/13	18	50.26	30	50.11	50.50	-12	86,300	-0.01%
2021/09/10	29.5	49.14	27	48.96	48.75	2.5	86,105	0.00%
2021/09/09	16	47.71	20.3	47.85	47.90	-4.3	86,148	0.00%
2021/09/08	29.2	48.00	19	47.94	47.05	10.2	86,592	0.01%
2021/09/07	38	49.30	16	49.52	48.35	22	86,871	0.03%
2021/09/06	21	49.46	10	49.70	49.20	11	86,924	0.01%
2021/09/03	20.3	49.49	17	49.75	48.85	3.3	87,286	0.00%
2021/09/02	29	49.25	11	49.10	48.60	18	87,905	0.02%
2021/09/01	17	50.53	12.4	50.86	50.20	4.6	88,583	0.01%
2021/08/31	11	50.35	12.4	50.51	50.60	-1.4	88,670	0.00%
2021/08/30	54	50.34	23.1	50.16	49.95	30.9	89,428	0.03%
2021/08/27	17	49.29	29	49.56	50.20	-12	90,186	-0.01%
2021/08/26	139	50.80	124	50.33	49.00	15	90,929	0.02%	大買/大賣/
2021/08/25	22	47.97	15	47.99	48.10	7	92,275	0.01%
2021/08/24	39	47.28	221.1	47.20	48.35	-182.1	93,545	-0.19%	大賣/鉅額交易
2021/08/23	19	47.23	32	47.64	47.70	-13	96,102	-0.01%
2021/08/20	18	46.34	19	46.61	46.00	-1	97,374	0.00%
2021/08/19	25.5	47.31	12	47.58	46.55	13.5	98,081	0.01%
2021/08/18	19.1	46.82	31.1	46.86	48.55	-12	98,353	-0.01%
2021/08/17	36	49.16	17	49.63	47.00	19	97,910	0.02%
2021/08/16	37	51.12	23	50.75	50.40	14	97,863	0.01%
2021/08/13	35	52.35	21	52.65	52.30	14	98,613	0.01%
2021/08/12	21	52.03	41	52.80	53.50	-20	99,398	-0.02%
2021/08/11	241	51.17	52	52.49	50.90	189	100,420	0.19%	大買/鉅額交易
2021/08/10	3.1	51.34	0	0.00	50.90	3.1	99,818	0.00%
2021/08/09	17	52.12	34	51.83	51.50	-17	101,040	-0.02%
2021/08/06	5	51.16	4	51.50	51.00	1	102,182	0.00%
2021/08/05	12.2	51.34	10	51.07	50.90	2.2	103,966	0.00%
2021/08/04	12.2	52.52	1	52.20	52.20	11.2	105,230	0.01%
2021/08/03	10	53.19	4	53.30	53.50	6	108,385	0.01%
2021/08/02	9	53.18	6	53.58	54.10	3	110,971	0.00%
2021/07/30	18.3	53.53	40	52.79	52.00	-21.7	111,955	-0.02%
2021/07/29	20.2	52.94	218.1	52.88	53.60	-197.9	113,192	-0.17%	大賣/鉅額交易
2021/07/28	61.3	52.55	56	51.93	51.30	5.3	114,079	0.00%
2021/07/27	20.1	52.80	83	52.54	51.60	-62.9	115,128	-0.05%
2021/07/26	59.2	53.07	30	53.25	52.80	29.2	116,132	0.03%
2021/07/23	27	54.93	34	54.92	55.20	-7	116,839	-0.01%
2021/07/22	110	55.33	123	54.58	53.60	-13	116,605	-0.01%	大買/大賣/
2021/07/21	169.1	58.61	134	59.20	56.50	35.1	116,067	0.03%	大買/大賣/
2021/07/20	130.1	58.90	144	58.99	58.40	-14	115,458	-0.01%	大買/大賣/
2021/07/19	273.8	60.55	252.1	60.41	60.00	21.7	115,103	0.02%	大買/大賣/
2021/07/16	92.1	58.55	85	58.50	58.30	7.1	115,684	0.01%
2021/07/15	117	56.89	114.1	56.80	58.50	2.9	116,177	0.00%	大買/大賣/
2021/07/14	94.8	54.74	91	54.87	54.40	3.8	116,278	0.00%
2021/07/13	168	57.72	126	57.73	56.30	42	116,504	0.04%	大買/大賣/
2021/07/12	120	59.88	153.2	60.04	59.60	-33.2	116,141	-0.03%	大買/大賣/
2021/07/09	63.1	57.71	68	57.40	56.90	-4.9	114,318	0.00%
2021/07/08	108.3	57.61	149.5	57.95	58.00	-41.3	115,233	-0.04%	大買/大賣/
2021/07/07	202.9	58.06	109	58.07	57.10	93.9	114,284	0.08%	大買/大賣/
2021/07/06	82.2	60.25	131.1	59.84	59.50	-48.9	113,346	-0.04%	大賣/
2021/07/05	170.3	61.41	187.5	60.99	60.50	-17.2	112,774	-0.02%	大買/大賣/
2021/07/02	295.5	61.60	308.1	60.95	59.90	-12.6	112,517	-0.01%	大買/大賣/
2021/07/01	324	60.55	411.8	60.28	60.30	-87.8	110,796	-0.08%	大買/大賣/
2021/06/30	748.4	61.02	515.1	60.86	59.50	233.3	106,551	0.22%	大買/大賣/鉅額交易
2021/06/29	458	55.93	332.4	56.95	57.90	125.5	99,335	0.13%	大買/大賣/鉅額交易
2021/06/28	150	50.96	166.9	50.98	52.70	-16.9	92,252	-0.02%	大買/大賣/
2021/06/25	108.2	48.65	84.1	48.58	47.95	24.1	88,275	0.03%	大買/
2021/06/24	63	47.32	70	46.93	46.50	-7	86,098	-0.01%
2021/06/23	66.5	47.24	46	47.28	45.80	20.5	85,332	0.02%
2021/06/22	127	47.14	152.2	46.94	48.00	-25.2	83,604	-0.03%	大買/大賣/
2021/06/21	20	44.12	12	44.00	43.80	8	81,795	0.01%
2021/06/18	14	45.48	18	45.73	45.50	-4	81,400	0.00%
2021/06/17	29	46.59	16.1	46.55	45.95	12.9	80,959	0.02%
2021/06/16	31	46.30	16	46.83	45.75	15	80,404	0.02%
2021/06/15	50	46.42	61	46.40	47.05	-11	79,901	-0.01%
2021/06/11	43	46.29	37	46.59	45.95	6	79,516	0.01%
2021/06/10	35	45.23	38.2	45.68	46.55	-3.2	79,163	0.00%
2021/06/09	32	46.23	15	46.14	45.75	17	78,380	0.02%
2021/06/08	55	48.32	41	48.06	47.80	14	77,628	0.02%
2021/06/07	231	47.69	34	47.23	47.60	197	77,228	0.26%	大買/鉅額交易
2021/06/04	155	49.68	161	48.90	48.60	-6	76,205	-0.01%	大買/大賣/
2021/06/03	37	49.61	31	49.11	48.80	6	75,253	0.01%
2021/06/02	267.1	49.09	281.3	49.23	49.05	-14.2	74,534	-0.02%	大買/大賣/
2021/06/01	41	47.14	34	47.16	47.90	7	72,757	0.01%
2021/05/31	452.2	47.92	442	46.83	46.00	10.2	72,920	0.01%	大買/大賣/
2021/05/28	21	44.47	40	44.21	44.95	-19	70,381	-0.03%
2021/05/27	27	41.65	25	41.40	40.90	2	69,091	0.00%
2021/05/26	4	40.20	4	40.15	40.70	0	68,443	0.00%
2021/05/25	2	39.88	2	39.55	39.75	0	67,979	0.00%
2021/05/24	36	39.43	14	39.95	40.20	22	67,863	0.03%
2021/05/21	82	40.03	87	39.14	40.30	-5	67,958	-0.01%
2021/05/20	65	40.30	51	39.99	39.50	14	66,983	0.02%
2021/05/19	54	40.44	48	40.78	41.50	6	65,721	0.01%
2021/05/18	4	37.64	10	36.90	37.75	-6	64,142	-0.01%
2021/05/17	46	34.59	64	34.51	34.35	-18	63,937	-0.03%
2021/05/14	42.1	37.76	26	38.54	37.40	16.1	62,629	0.03%
2021/05/13	60	40.47	58	39.59	39.35	2	60,892	0.00%
2021/05/12	22	44.68	66	45.81	43.70	-44	58,931	-0.07%
2021/05/11	191.1	52.39	212.4	50.47	48.55	-21.3	57,459	-0.04%	大買/大賣/
2021/05/10	93	52.15	78.2	52.04	53.00	14.8	54,145	0.03%
2021/05/07	44	49.31	28	48.49	49.40	16	51,262	0.03%
2021/05/06	132	49.32	146	47.65	49.45	-14	49,859	-0.03%	大買/大賣/
2021/05/05	56.8	45.66	142.5	45.13	45.95	-85.7	48,126	-0.18%	大賣/
2021/05/04	167	45.37	104	45.64	43.70	63	46,697	0.13%	大買/大賣/
2021/05/03	94	49.80	61	49.55	48.45	33	45,015	0.07%
2021/04/29	177	48.19	171	47.60	48.00	6	43,382	0.01%	大買/大賣/
2021/04/28	52.5	46.86	45	46.63	46.45	7.5	41,922	0.02%
2021/04/27	76	48.45	48.1	48.33	47.85	28	41,642	0.07%
2021/04/26	31	47.23	35.1	47.43	48.70	-4.1	40,781	-0.01%
2021/04/23	59.5	45.95	49	45.83	45.70	10.5	39,893	0.03%
2021/04/22	112.2	49.67	293.3	49.43	48.30	-181.1	38,942	-0.47%	大買/大賣/鉅額交易
2021/04/21	238	45.85	35.7	46.94	48.00	202.4	35,741	0.57%	大買/鉅額交易
2021/04/20	52.1	45.50	36	45.40	46.50	16.1	34,540	0.05%
2021/04/19	32	45.01	20.3	45.16	46.05	11.7	33,267	0.04%
2021/04/16	29	41.52	26.6	42.00	41.90	2.5	31,918	0.01%
2021/04/15	33	40.59	22	40.49	40.15	11	30,497	0.04%
2021/04/14	53.1	40.47	64.1	40.21	39.95	-11.1	30,141	-0.04%
2021/04/13	39.1	40.28	12.1	40.01	39.55	27	28,521	0.09%
2021/04/12	79	40.71	88.3	40.77	40.80	-9.3	28,017	-0.03%
2021/04/09	42.6	38.95	27.3	39.41	38.50	15.4	26,927	0.06%
2021/04/08	116.1	39.42	123.4	39.61	39.35	-7.3	26,031	-0.03%	大買/大賣/
2021/04/07	40	36.53	42.5	36.86	37.85	-2.5	24,214	-0.01%
2021/04/06	5.2	34.33	19	34.17	34.45	-13.8	22,297	-0.06%
2021/04/01	10	31.07	23	31.38	31.35	-13	22,073	-0.06%
2021/03/31	11	31.03	21	31.51	31.35	-10	22,107	-0.05%
2021/03/30	0	0.00	49	30.88	31.10	-49	21,953	-0.22%
2021/03/29	41	30.59	32	30.56	30.50	9	22,022	0.04%
2021/03/26	2	29.65	4	29.91	29.80	-2	23,036	-0.01%
2021/03/25	13	29.59	12	29.70	29.65	1	23,726	0.00%
2021/03/24	16	29.46	0	0.00	29.40	16	24,143	0.07%
2021/03/23	4.8	29.75	12.8	29.85	29.90	-8	24,409	-0.03%
2021/03/22	2.9	29.48	12	29.61	29.70	-9.1	24,926	-0.04%
2021/03/19	8.2	29.34	5	29.35	29.35	3.2	25,487	0.01%
2021/03/18	5.2	29.72	2	29.85	29.75	3.2	25,978	0.01%
2021/03/17	5.9	29.25	8	29.67	29.70	-2.1	26,973	-0.01%
2021/03/16	29	29.53	63	29.54	29.55	-34	28,297	-0.12%
2021/03/15	15	30.33	5	30.49	30.35	10	28,818	0.03%
2021/03/12	6.9	30.14	12	30.48	30.60	-5.1	29,225	-0.02%
2021/03/11	21.9	30.65	25	30.89	30.60	-3.1	30,507	-0.01%
2021/03/10	3	30.25	5	30.49	30.40	-2	31,505	-0.01%
2021/03/09	16	30.45	37	30.64	30.35	-21	32,527	-0.06%
2021/03/08	63	29.75	32	30.01	29.55	31	32,658	0.09%
2021/03/05	78.1	30.83	17	30.68	30.20	61.1	32,969	0.19%
2021/03/04	74.9	33.04	56.8	32.97	32.80	18.1	33,058	0.05%
2021/03/03	29	31.07	60	31.34	31.60	-31	32,025	-0.10%
2021/03/02	27	30.75	12.3	31.59	30.45	14.7	33,205	0.04%
2021/02/26	11	31.35	17	31.64	31.20	-6	33,433	-0.02%
2021/02/25	10	30.80	29	31.10	30.90	-19	33,046	-0.06%
2021/02/24	61.9	30.70	40	30.74	30.35	21.9	33,029	0.07%
2021/02/23	13.8	30.77	23	30.90	30.85	-9.2	32,714	-0.03%
2021/02/22	10.6	29.16	11	29.42	29.45	-0.4	32,028	0.00%
2021/02/19	3.9	28.20	22	28.14	28.20	-18.1	31,837	-0.06%
2021/02/18	22	27.80	11	27.99	27.85	11	31,859	0.03%
2021/02/17	16	27.05	71	27.03	27.65	-55	31,818	-0.17%
2021/02/05	5	25.56	3	25.63	25.50	2	31,545	0.01%
2021/02/04	3	25.65	9	25.89	25.90	-6	31,699	-0.02%
2021/02/03	21	25.81	2	25.80	25.70	19	31,928	0.06%
2021/02/02	3	26.13	8	26.38	26.45	-5	32,400	-0.02%
2021/02/01	7.5	25.72	18	25.91	26.20	-10.5	32,775	-0.03%
2021/01/29	4	25.25	1	25.60	25.10	3	33,013	0.01%
2021/01/28	10.1	25.36	12	25.37	25.40	-1.9	33,332	-0.01%
2021/01/27	34	26.17	3	25.87	25.80	31	33,894	0.09%
2021/01/26	12.2	26.77	24	26.73	26.80	-11.8	35,106	-0.03%
2021/01/25	16.1	26.79	47.3	26.62	27.15	-31.2	35,725	-0.09%
2021/01/22	33	25.50	24	25.70	25.90	9	36,213	0.02%
2021/01/21	17	26.05	72	26.13	25.90	-55	36,365	-0.15%
2021/01/20	47.1	25.99	16	25.96	25.85	31.1	37,058	0.08%
2021/01/19	17	27.24	36	27.14	27.10	-19	36,744	-0.05%
2021/01/18	34.1	27.38	9.2	27.47	27.45	24.9	36,641	0.07%
2021/01/15	32	27.86	35	27.64	27.95	-3	36,487	-0.01%
2021/01/14	11.1	28.73	14	29.25	28.65	-2.9	36,265	-0.01%
2021/01/13	181	28.74	165	28.80	28.65	16	36,306	0.04%	大買/大賣/
2021/01/12	128	30.08	65	29.84	29.65	63	35,776	0.18%	大買/
2021/01/11	60.9	30.60	41	30.72	30.85	19.9	35,532	0.06%
2021/01/08	63.3	30.40	74	30.69	30.85	-10.8	35,398	-0.03%
2021/01/07	76.9	30.49	94	30.74	30.80	-17.1	35,250	-0.05%
2021/01/06	32	30.41	13	30.75	29.90	19	34,962	0.05%
2021/01/05	19.6	31.09	15	31.47	30.90	4.6	35,339	0.01%
2021/01/04	10	30.80	7	30.91	31.00	3	35,400	0.01%
2020/12/31	19.9	30.84	40	30.85	31.30	-20.1	35,206	-0.06%
2020/12/30	54.9	31.54	28	31.52	30.95	26.9	34,896	0.08%
2020/12/29	42.2	30.91	54	31.08	31.00	-11.8	34,474	-0.03%
2020/12/28	14	30.26	12.1	30.40	30.25	1.9	34,001	0.01%
2020/12/25	20	30.66	16	30.63	30.65	4	33,585	0.01%
2020/12/24	9.8	31.18	7	31.41	31.10	2.8	33,198	0.01%
2020/12/23	26	31.13	45	31.25	31.25	-19	32,986	-0.06%
2020/12/22	98	31.98	61	32.45	30.85	37	32,667	0.11%
2020/12/21	38.7	32.44	27	32.45	32.40	11.7	31,440	0.04%
2020/12/18	9.1	31.91	48	31.71	31.85	-38.9	30,695	-0.13%
2020/12/17	12	31.56	11	31.91	32.00	1	30,285	0.00%
2020/12/16	10	31.88	25.2	31.77	32.00	-15.2	29,947	-0.05%
2020/12/15	7.9	31.27	8	31.48	30.95	-0.1	29,343	0.00%
2020/12/14	12.2	30.94	1	31.85	30.90	11.2	28,754	0.04%
2020/12/11	27	31.87	33.5	32.32	31.35	-6.5	28,210	-0.02%
2020/12/10	53	33.13	30	32.94	32.10	23	27,234	0.08%
2020/12/09	31	32.15	25	31.94	32.00	6	25,915	0.02%
2020/12/08	13	30.98	5	30.98	31.10	8	25,320	0.03%
2020/12/07	44	31.47	36.3	31.70	31.00	7.8	24,861	0.03%
2020/12/04	39.4	30.27	39	30.10	30.60	0.4	23,494	0.00%
2020/12/03	48.1	29.03	58	29.06	29.20	-9.9	22,316	-0.04%
2020/12/02	23	27.85	36	27.94	27.80	-13	21,321	-0.06%
2020/12/01	19.5	28.15	17.3	27.94	27.95	2.2	20,950	0.01%
2020/11/30	163.5	27.92	105.5	28.01	28.10	58	20,195	0.29%	大買/大賣/
2020/11/27	41	26.52	30	26.59	26.85	11	19,182	0.06%
2020/11/26	37.6	25.87	94.4	25.79	26.35	-56.8	18,505	-0.31%
2020/11/25	62.9	24.53	24	24.48	24.85	38.9	16,813	0.23%
2020/11/24	23	23.88	5	24.11	23.75	18	16,303	0.11%
2020/11/23	24.9	23.96	20.6	24.12	24.30	4.3	16,140	0.03%
2020/11/20	7	23.75	0	0.00	23.75	7	15,843	0.04%
2020/11/19	13	24.05	1	24.45	24.05	12	15,636	0.08%
2020/11/18	17.3	24.53	12	24.86	24.60	5.3	15,415	0.03%
2020/11/17	4.9	24.60	15	24.63	24.65	-10.1	15,220	-0.07%
2020/11/16	7	24.03	6	24.31	24.15	1	15,186	0.01%
2020/11/13	15.2	24.33	9	24.39	24.15	6.2	15,049	0.04%
2020/11/12	13.6	24.38	9	24.51	24.75	4.6	14,918	0.03%
2020/11/11	19	24.95	10	24.92	24.65	9	14,680	0.06%
2020/11/10	19.4	25.03	10	25.08	24.90	9.4	14,494	0.07%
2020/11/09	5.9	24.55	33	24.57	24.85	-27.1	13,952	-0.19%
2020/11/06	18.4	24.24	23	24.38	24.10	-4.6	13,465	-0.03%
2020/11/05	34.9	24.17	165.1	23.86	23.85	-130.2	13,083	-1.00%	大賣/鉅額交易
2020/11/04	51.9	24.15	43	24.25	24.50	8.9	12,721	0.07%
2020/11/03	65	24.01	94.2	24.02	24.10	-29.2	12,087	-0.24%
2020/11/02	18.9	23.03	66.2	22.83	23.15	-47.3	10,669	-0.44%
2020/10/30	179	22.30	180	22.09	21.90	-1	9,912	-0.01%	大買/大賣/
2020/10/29	15	22.76	16	23.17	22.65	-1	9,077	-0.01%
2020/10/28	360	22.82	398	22.96	22.90	-38	8,635	-0.44%	大買/大賣/
2020/10/27	100	21.32	11	21.28	21.50	89	7,762	1.15%
2020/10/26	5	21.25	7	21.09	21.05	-2	7,681	-0.03%
2020/10/23	2.9	21.05	7	21.12	21.00	-4.1	7,646	-0.05%
2020/10/22	19	20.78	11	20.90	20.65	8	7,590	0.11%
2020/10/21	5.2	21.24	39	21.32	21.30	-33.8	7,424	-0.46%
2020/10/20	1	20.40	0	0.00	20.35	1	7,186	0.01%
2020/10/19	10	20.86	5	21.05	20.80	5	7,118	0.07%
2020/10/16	16	21.24	0	0.00	21.15	16	7,049	0.23%
2020/10/15	2	21.55	0	0.00	21.60	2	6,976	0.03%
2020/10/14	4	21.85	8	22.00	22.00	-4	6,894	-0.06%
2020/10/13	57	22.00	57.1	22.27	22.30	-0.1	6,791	0.00%
2020/10/12	1	22.00	67	21.90	22.00	-66	6,033	-1.09%
2020/10/08	0	0.00	4	20.00	20.00	-4	5,673	-0.07%
2020/10/06	2	20.00	3	20.03	19.90	-1	5,832	-0.02%
2020/09/30	0	0.00	2	19.75	19.65	-2	5,996	-0.03%
2020/09/29	3	19.60	27	19.50	19.50	-24	6,006	-0.40%
2020/09/25	2	19.10	0	0.00	18.95	2	6,021	0.03%
2020/09/24	1	19.15	0	0.00	19.10	1	6,006	0.02%
2020/09/21	1	20.65	0	0.00	20.65	1	6,179	0.02%
2020/09/18	0	0.00	35	21.00	21.00	-35	6,485	-0.54%
2020/09/17	8	20.79	10	21.03	20.75	-2	6,786	-0.03%
2020/09/16	5	20.41	3	20.58	20.60	2	7,068	0.03%
2020/09/15	27	20.49	6	20.75	20.50	21	7,356	0.29%
2020/09/14	24	20.68	2	20.70	20.70	22	7,588	0.29%
2020/09/11	66	21.74	0	0.00	21.40	66	7,495	0.88%
2020/09/10	24	22.70	23	22.85	22.90	1	7,258	0.01%
2020/09/09	5	22.85	26	22.71	22.85	-21	7,234	-0.29%
2020/09/08	5	22.22	0	0.00	22.15	5	7,240	0.07%
2020/09/07	21	22.31	15	22.34	22.45	6	7,304	0.08%
2020/09/04	14	21.57	0	0.00	21.65	14	7,277	0.19%
2020/09/03	11	22.17	2	22.50	22.10	9	7,259	0.12%
2020/09/02	2	22.40	75	22.29	22.40	-73	7,250	-1.01%
2020/09/01	50	21.40	16	21.60	21.70	34	7,186	0.47%
2020/08/31	4	21.25	4	21.59	21.25	0	7,149	0.00%
2020/08/28	7	21.34	9	21.48	21.25	-2	7,154	-0.03%
2020/08/27	27	21.08	0	0.00	21.00	27	7,174	0.38%
2020/08/26	4	21.43	2	21.55	21.45	2	7,160	0.03%
2020/08/25	0	0.00	23	21.56	21.60	-23	7,170	-0.32%
2020/08/24	2.3	21.30	3	21.47	21.45	-0.8	7,229	-0.01%
2020/08/21	5	21.40	4	21.20	21.35	1	7,316	0.01%
2020/08/20	0.3	20.70	1	20.05	20.55	-0.8	7,288	-0.01%
2020/08/19	4	21.04	10	20.75	20.85	-6	7,141	-0.08%
2020/08/18	0.3	21.50	0	0.00	21.40	0.3	7,074	0.00%
2020/08/17	6	21.28	3	21.35	21.35	3	7,102	0.04%
2020/08/14	2	21.63	0	0.00	21.60	2	7,079	0.03%
2020/08/13	17	21.79	1	21.80	21.80	16	7,062	0.23%
2020/08/12	2	22.08	0	0.00	22.10	2	7,016	0.03%
2020/08/11	15	22.45	10	23.00	22.20	5	6,987	0.07%
2020/08/10	3	22.17	9	22.47	22.50	-6	6,916	-0.09%
2020/08/07	10	22.34	0	0.00	22.25	10	6,928	0.14%
2020/08/06	3	22.57	2	22.90	22.70	1	6,895	0.01%
2020/08/05	22	22.94	1	23.10	22.70	21	6,924	0.30%
2020/08/04	0	0.00	2	22.85	22.80	-2	6,921	-0.03%
2020/08/03	12	22.68	2	22.65	22.65	10	6,994	0.14%
2020/07/31	18	23.24	15	23.42	23.25	3	6,990	0.04%
2020/07/30	0	0.00	6.1	23.50	23.65	-6.1	7,009	-0.09%
2020/07/29	0	0.00	10	22.65	22.50	-10	7,039	-0.14%
2020/07/27	2	23.30	0	0.00	22.65	2	7,211	0.03%
2020/07/24	5	24.10	0	0.00	23.80	5	7,190	0.07%
2020/07/23	7	24.32	0	0.00	24.25	7	7,201	0.10%
2020/07/22	2	24.50	1	24.60	24.60	1	7,312	0.01%
2020/07/21	1	24.60	2	24.68	24.60	-1	7,340	-0.01%
2020/07/20	4	24.26	3	24.48	24.55	1	7,341	0.01%
2020/07/17	9	24.69	8	24.62	24.60	1	7,342	0.01%
2020/07/16	1	25.00	3	24.95	25.05	-2	7,371	-0.03%
2020/07/15	1	24.90	13	25.04	25.05	-12	7,408	-0.16%
2020/07/14	7	25.90	3	26.22	25.80	4	7,402	0.05%
2020/07/13	18	26.12	1	26.25	26.00	17	7,330	0.23%
2020/07/10	20	26.86	0	0.00	26.70	20	7,282	0.27%
2020/07/09	4.9	27.36	20	27.37	27.30	-15.1	7,226	-0.21%
2020/07/07	1.2	26.80	0	0.00	26.80	1.2	7,175	0.02%
2020/07/06	0	0.00	4	26.88	26.90	-4	7,267	-0.06%
2020/07/03	11	26.63	6	26.75	26.85	5	7,334	0.07%
2020/07/02	8.8	26.96	1	27.40	26.95	7.8	7,345	0.11%
2020/07/01	1	27.10	1	27.00	27.10	0	7,375	0.00%
2020/06/30	0	0.00	38	26.88	27.10	-38	7,451	-0.51%
2020/06/29	13.3	25.83	2	26.35	26.35	11.3	7,246	0.16%
2020/06/24	12	25.72	25	25.92	26.05	-13	6,930	-0.19%
2020/06/23	21	25.28	10	25.32	25.40	11	6,650	0.17%
2020/06/22	9	25.88	6	26.20	25.25	3	6,309	0.05%
2020/06/19	27	26.39	0	0.00	26.00	27	6,023	0.45%
2020/06/18	6	26.99	0	0.00	26.95	6	5,733	0.10%
2020/06/17	3.2	27.25	0	0.00	27.20	3.2	5,692	0.06%
2020/06/16	2	27.13	4	27.35	27.30	-2	5,803	-0.03%
2020/06/15	11	27.35	6	27.97	27.15	5	5,907	0.08%
2020/06/12	4	27.73	4	27.45	27.90	0	5,817	0.00%
2020/06/11	8	27.74	6	27.82	27.55	2	5,802	0.03%
2020/06/10	22	27.82	18	27.57	27.65	4	5,761	0.07%
2020/06/09	24	27.89	9	27.89	27.80	15	5,891	0.25%
2020/06/08	3	27.42	0	0.00	27.40	3	5,930	0.05%
2020/06/05	2.3	27.70	0	0.00	27.70	2.3	5,995	0.04%
2020/06/04	0	0.00	6	27.76	27.80	-6	6,053	-0.10%
2020/06/03	4	27.40	8	27.36	27.40	-4	6,053	-0.07%
2020/06/02	0	0.00	1	26.85	26.85	-1	6,039	-0.02%
2020/06/01	5	26.74	0	0.00	26.70	5	6,069	0.08%
2020/05/29	3	26.92	0	0.00	26.85	3	6,065	0.05%
2020/05/28	7	27.50	7	27.61	27.45	0	6,074	0.00%
2020/05/26	0	0.00	2	27.33	27.30	-2	6,171	-0.03%
2020/05/22	8	27.14	9	27.21	27.00	-1	6,212	-0.02%
2020/05/20	7	26.32	20	26.61	26.85	-13	6,132	-0.21%
2020/05/19	1	25.75	5	26.01	25.80	-4	6,072	-0.07%
2020/05/18	0	0.00	10	25.50	25.40	-10	6,049	-0.17%
2020/05/15	5	25.62	1	25.90	25.55	4	6,073	0.07%
2020/05/14	3	25.85	1	26.20	25.80	2	6,044	0.03%
2020/05/13	1	26.55	0	0.00	26.80	1	5,999	0.02%
2020/05/12	13	26.92	0	0.00	26.80	13	6,009	0.22%
2020/05/11	4	27.56	9	27.38	27.50	-5	5,945	-0.08%
2020/05/08	10	27.02	5	26.95	26.95	5	5,899	0.08%
2020/05/07	0	0.00	1	27.35	27.35	-1	5,826	-0.02%
2020/05/06	2	27.10	0	0.00	27.05	2	5,794	0.03%
2020/05/05	5	27.31	3	27.58	27.40	2	5,752	0.03%
2020/05/04	10	26.85	9	27.32	27.50	1	5,677	0.02%
2020/04/30	3	26.67	10	26.62	26.65	-7	5,504	-0.13%
2020/04/29	5	26.30	3	26.58	26.30	2	5,449	0.04%
2020/04/28	9	26.34	9	26.52	26.30	0	5,407	0.00%
2020/04/27	0	0.00	11	26.08	26.40	-11	5,454	-0.20%
2020/04/24	1	25.40	6	25.54	25.40	-5	5,347	-0.09%
2020/04/23	5	25.30	2	25.80	25.20	3	5,316	0.06%
2020/04/22	3	24.78	4	25.31	25.50	-1	5,315	-0.02%
2020/04/21	21	25.66	2	25.60	25.55	19	5,316	0.36%
2020/04/20	6	25.95	20	26.10	26.25	-14	5,288	-0.26%
2020/04/17	8	25.56	2	25.93	25.50	6	5,337	0.11%
2020/04/16	5	25.67	0	0.00	25.70	5	5,325	0.09%
2020/04/15	0	0.00	12	26.03	26.15	-12	5,295	-0.23%
2020/04/14	3.3	25.43	10	25.54	25.55	-6.8	5,247	-0.13%
2020/04/13	4	25.18	3	25.50	25.25	1	5,238	0.02%
2020/04/10	13	25.50	10	25.66	25.40	3	5,271	0.06%
2020/04/09	7	24.81	20	25.20	25.40	-13	5,270	-0.25%
2020/04/08	0	0.00	16	24.32	24.80	-16	5,172	-0.31%
2020/04/07	10	24.10	0	0.00	24.10	10	5,091	0.20%
2020/04/06	2	24.08	1	24.30	24.30	1	5,104	0.02%
2020/04/01	19	25.47	2	25.00	25.00	17	5,046	0.34%
2020/03/31	5	26.21	4	26.90	26.90	1	5,005	0.02%
2020/03/27	1	26.70	1	27.20	26.70	0	5,279	0.00%
2020/03/26	2	26.78	1	27.40	27.10	1	5,517	0.02%
2020/03/24	0	0.00	2	26.05	26.70	-2	5,833	-0.03%
2020/03/23	2	25.45	0	0.00	25.30	2	5,947	0.03%
2020/03/20	2	25.30	1	25.05	25.65	1	6,001	0.02%
2020/03/19	5	24.20	0	0.00	24.20	5	5,993	0.08%
2020/03/17	0	0.00	2.2	27.40	27.45	-2.2	5,971	-0.04%
2020/03/16	2	28.15	4	28.60	28.05	-2	5,917	-0.03%
2020/03/13	5	28.50	0	0.00	28.40	5	5,943	0.08%
2020/03/12	1	30.00	0	0.00	30.00	1	5,803	0.02%
2020/03/11	2	30.00	11	30.59	30.35	-9	5,777	-0.16%
2020/03/10	4	30.13	13.1	30.23	30.05	-9.1	5,682	-0.16%
2020/03/06	17	30.06	3	30.00	30.00	14	5,825	0.24%
2020/03/05	5	30.67	0	0.00	30.75	5	5,798	0.09%
2020/03/04	4	30.69	0	0.00	31.00	4	5,778	0.07%
2020/03/03	8	31.11	2	31.65	31.00	6	5,757	0.10%
2020/03/02	0	0.00	15	31.18	31.40	-15	5,709	-0.26%
2020/02/27	24	31.31	3	31.95	30.90	21	5,635	0.37%
2020/02/26	6	31.53	17	31.71	31.65	-11	5,528	-0.20%
2020/02/25	4	30.76	7	31.09	31.30	-3	5,461	-0.05%
2020/02/24	0	0.00	1	31.40	31.20	-1	5,476	-0.02%
2020/02/21	9	31.18	18	31.36	31.40	-9	5,495	-0.16%
2020/02/20	5	31.02	2	31.20	30.95	3	5,467	0.05%
2020/02/19	2	31.10	2	31.20	31.10	0	5,482	0.00%
2020/02/18	6	30.89	10	31.05	30.90	-4	5,541	-0.07%
2020/02/17	0	0.00	6	30.57	30.60	-6	5,648	-0.11%
2020/02/14	1	30.45	7	30.48	30.45	-6	5,730	-0.10%
2020/02/13	6.3	30.18	9	30.41	30.15	-2.8	5,722	-0.05%
2020/02/11	1	29.60	3	29.58	29.60	-2	5,690	-0.04%
2020/02/07	2	29.25	0	0.00	29.25	2	5,679	0.04%
2020/02/06	6	29.50	0	0.00	29.55	6	5,693	0.11%
2020/02/05	2	29.20	0	0.00	29.10	2	5,720	0.03%
2020/02/03	1	29.45	0	0.00	29.35	1	5,708	0.02%
2020/01/30	4	29.30	14	29.73	29.80	-10	5,888	-0.17%
2020/01/20	8	31.15	2	31.23	31.10	6	5,774	0.10%
2020/01/16	4	31.58	2	31.78	31.55	2	5,771	0.03%
2020/01/15	4	31.63	0	0.00	31.65	4	5,814	0.07%
2020/01/14	7	31.76	1	31.95	31.95	6	5,804	0.10%
2020/01/13	6.3	31.91	25	31.87	31.95	-18.8	5,823	-0.32%
2020/01/10	0	0.00	10	31.18	31.25	-10	5,934	-0.17%
2020/01/09	3	30.60	5	30.74	30.60	-2	5,892	-0.03%
2020/01/08	11	30.84	2	31.18	30.50	9	5,899	0.15%
2020/01/07	0.6	31.25	5	31.38	31.25	-4.4	5,859	-0.07%
2020/01/06	5	31.23	5	31.47	31.20	0	5,879	0.00%
2020/01/03	19	31.71	14	31.48	31.40	5	5,842	0.09%
2020/01/02	0.2	32.10	3	32.23	32.10	-2.8	5,790	-0.05%
2019/12/31	6	32.03	0	0.00	32.05	6	5,811	0.10%
2019/12/30	16	32.34	13	32.32	32.30	3	5,817	0.05%
2019/12/27	1	31.90	11	31.87	31.85	-10	5,766	-0.17%
2019/12/26	23	31.96	1.5	31.98	31.80	21.5	5,815	0.37%
2019/12/25	10	32.37	7	32.39	32.30	3	5,873	0.05%
2019/12/24	17	32.13	16	32.32	32.60	1	5,872	0.02%
2019/12/23	13	32.32	23	32.43	32.55	-10	5,758	-0.17%
2019/12/20	7	31.74	18	31.80	31.75	-11	5,649	-0.19%
2019/12/19	9	31.32	2	31.55	31.55	7	5,448	0.13%
2019/12/18	2	31.40	10	31.43	31.40	-8	5,345	-0.15%
2019/12/17	1.1	30.61	0	0.00	30.70	1.1	5,184	0.02%
2019/12/16	5	30.73	10	30.89	30.85	-5	5,103	-0.10%
2019/12/13	11	30.34	37	30.27	30.45	-26	4,980	-0.52%
2019/12/12	0	0.00	6	29.50	29.55	-6	4,829	-0.12%
2019/12/11	4	28.96	34	29.04	29.25	-30	4,899	-0.61%
2019/12/10	41	29.58	2	29.30	29.30	39	4,850	0.80%
2019/12/09	1	30.65	3	30.80	30.75	-2	4,738	-0.04%
2019/12/06	12	30.60	29	30.49	30.70	-17	4,670	-0.36%
2019/12/05	3	29.63	4	29.84	29.80	-1	4,555	-0.02%
2019/12/04	23.3	29.38	19	29.54	29.75	4.3	4,502	0.09%
2019/12/03	7	29.84	43	29.54	29.90	-36	4,430	-0.81%
2019/12/02	32	28.36	0	0.00	28.35	32	4,264	0.75%
2019/11/28	10	29.65	0	0.00	29.55	10	4,244	0.24%
2019/11/27	6	29.54	0	0.00	29.50	6	4,243	0.14%
2019/11/26	5	29.70	0	0.00	29.60	5	4,207	0.12%
2019/11/22	4	29.90	4	30.20	29.70	0	4,231	0.00%
2019/11/21	9	30.03	0	0.00	29.85	9	4,313	0.21%
2019/11/20	12	30.45	7	30.69	30.40	5	4,381	0.11%
2019/11/19	3.4	30.01	13	30.00	30.25	-9.7	4,450	-0.22%
2019/11/18	4.1	29.42	6.5	29.69	29.75	-2.4	4,483	-0.05%
2019/11/15	14	29.26	8	29.41	29.50	6	4,528	0.13%
2019/11/14	22	29.40	6	29.80	29.50	16	4,530	0.35%
2019/11/13	17	31.58	1	31.25	30.85	16	4,419	0.36%
2019/11/12	3	32.53	0	0.00	32.40	3	4,372	0.07%
2019/11/08	1	32.80	3	33.00	32.95	-2	4,607	-0.04%
2019/11/07	2	32.58	1	32.75	32.75	1	4,657	0.02%
2019/11/05	9	32.78	13	33.07	32.90	-4	4,697	-0.09%
2019/11/04	6	32.65	1	32.75	32.55	5	4,700	0.11%
2019/11/01	6	32.88	7	33.06	33.00	-1	4,678	-0.02%
2019/10/31	0	0.00	4	32.91	32.90	-4	4,690	-0.09%
2019/10/30	7	32.62	0	0.00	32.50	7	4,689	0.15%
2019/10/29	33	33.46	19	33.84	33.25	14	4,613	0.30%
2019/10/28	0.2	33.60	4	33.64	33.60	-3.8	4,485	-0.08%
2019/10/25	9	33.59	0	0.00	33.50	9	4,542	0.20%
2019/10/24	5	33.71	1	33.85	33.85	4	4,536	0.09%
2019/10/23	7	33.81	15	33.80	33.90	-8	4,556	-0.18%
2019/10/22	2	33.38	0	0.00	33.30	2	4,585	0.04%
2019/10/21	8	33.48	17	33.70	33.60	-9	4,619	-0.19%
2019/10/18	28	33.19	16	33.40	33.15	12	4,716	0.25%
2019/10/17	0.1	33.95	1	34.00	33.95	-0.9	4,541	-0.02%
2019/10/16	4	33.85	7	34.02	33.85	-3	4,544	-0.07%
2019/10/15	11	33.85	6	34.17	33.85	5	4,557	0.11%
2019/10/14	0.3	33.90	7	33.74	34.00	-6.7	4,540	-0.15%
2019/10/09	12	33.29	7	33.53	33.20	5	4,487	0.11%
2019/10/08	5	33.66	15	33.72	33.80	-10	4,454	-0.22%
2019/10/07	4	33.15	14	33.12	33.30	-10	4,426	-0.23%
2019/10/04	10	32.48	4	32.45	32.50	6	4,375	0.14%
2019/10/03	3	32.93	0	0.00	32.95	3	4,342	0.07%
2019/10/02	12	33.33	9	33.67	33.20	3	4,308	0.07%
2019/10/01	20	33.50	1	33.10	33.10	19	4,232	0.45%
2019/09/27	3	34.92	0	0.00	34.75	3	4,071	0.07%
2019/09/26	26	35.45	13	35.47	35.25	13	3,985	0.33%
2019/09/25	28	36.30	4	36.31	36.00	24	3,866	0.62%
2019/09/24	2	37.98	0	0.00	38.05	2	3,689	0.05%
2019/09/23	1	38.35	0	0.00	38.35	1	3,681	0.03%
2019/09/19	1	39.20	0	0.00	39.05	1	3,685	0.03%
2019/09/18	2	39.60	0	0.00	39.40	2	3,794	0.05%
2019/09/17	5	39.86	2	40.20	39.50	3	3,932	0.08%
2019/09/16	2	39.88	4	40.06	39.95	-2	4,111	-0.05%
2019/09/11	2	38.88	1	39.05	38.75	1	4,189	0.02%
2019/09/10	0	0.00	2	38.73	38.50	-2	4,256	-0.05%
2019/09/09	1	38.50	0	0.00	38.50	1	4,329	0.02%
2019/09/04	5	39.25	2	39.43	39.25	3	4,457	0.07%
2019/09/03	1	39.05	1	39.15	39.40	0	4,526	0.00%
2019/09/02	1	38.35	6	38.66	38.75	-5	4,470	-0.11%
2019/08/30	2	38.10	2	38.40	38.10	0	4,421	0.00%
2019/08/27	3	38.23	0	0.00	38.10	3	4,431	0.07%
2019/08/26	8	38.79	3	39.05	38.80	5	4,379	0.11%
2019/08/23	4	38.16	2	38.15	38.15	2	4,287	0.05%
2019/08/21	3	40.53	1	40.50	40.50	2	4,089	0.05%
2019/08/20	6	40.55	0	0.00	40.50	6	4,042	0.15%
2019/08/19	1	41.10	0	0.00	41.40	1	4,031	0.02%
2019/08/15	2	42.20	1	42.10	42.05	1	4,154	0.02%
2019/08/14	5	42.67	2	43.13	42.50	3	4,120	0.07%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/12	3.5	45.86	0	0.00	45.70	3.5	3,959	0.09%
2019/08/06	2	45.53	0	0.00	45.65	2	4,015	0.05%
2019/08/02	0	0.00	1	45.90	45.90	-1	4,040	-0.02%
2019/07/29	0	0.00	1	46.55	46.50	-1	4,351	-0.02%
2019/07/26	2	45.55	0	0.00	46.00	2	4,307	0.05%
2019/07/25	6	45.60	3	45.70	45.70	3	4,338	0.07%
2019/07/24	2	46.25	5	46.00	46.00	-3	4,352	-0.07%
2019/07/23	3	46.85	0	0.00	46.80	3	4,290	0.07%
2019/07/22	2	47.15	3	47.12	46.80	-1	4,266	-0.02%
2019/07/18	1	45.85	0	0.00	45.85	1	4,170	0.02%
2019/07/16	0.5	45.45	3	45.55	45.55	-2.5	4,203	-0.06%
2019/07/15	1	45.25	2	45.50	45.25	-1	4,246	-0.02%
2019/07/12	0.1	45.15	0	0.00	45.15	0.1	4,357	0.00%
2019/07/11	1	45.05	0	0.00	45.15	1	4,536	0.02%
2019/07/10	0.5	45.40	0	0.00	45.45	0.5	4,629	0.01%
2019/07/09	0	0.00	2	45.38	45.45	-2	4,723	-0.04%
2019/07/05	0.1	45.10	1	45.15	45.10	-0.9	4,909	-0.02%
2019/07/04	1	44.90	0	0.00	45.05	1	4,961	0.02%
2019/07/03	3	45.15	0	0.00	45.20	3	5,084	0.06%
2019/07/02	0.5	45.35	0	0.00	45.45	0.5	5,195	0.01%
2019/07/01	1	45.50	3	45.50	45.50	-2	5,207	-0.04%
2019/06/28	7	45.16	1	45.50	45.30	6	5,252	0.11%
2019/06/27	1.5	45.95	0	0.00	45.95	1.5	5,257	0.03%
2019/06/26	0	0.00	1	46.50	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	1	46.55	46.75	-1	5,301	-0.02%
2019/06/24	0.5	46.25	21	46.31	46.50	-20.5	5,417	-0.38%
2019/06/21	1.5	45.93	3	46.35	46.40	-1.5	5,328	-0.03%
2019/06/20	1	45.80	4	45.98	45.80	-3	5,183	-0.06%
2019/06/19	2	45.65	2	45.88	45.80	0	5,252	0.00%
2019/06/18	1	45.90	5	45.88	46.00	-4	5,337	-0.07%
2019/06/17	1	45.90	4	45.79	45.85	-3	5,770	-0.05%
2019/06/14	2	45.38	3	45.58	45.50	-1	5,918	-0.02%
2019/06/13	0	0.00	4	45.03	45.15	-4	5,961	-0.07%
2019/06/12	1	44.65	1	45.25	44.90	0	6,029	0.00%
2019/06/11	21	44.85	5	44.73	45.00	16	6,142	0.26%
2019/06/10	0	0.00	1	44.15	44.15	-1	6,048	-0.02%
2019/06/06	0.5	43.95	0	0.00	43.95	0.5	6,080	0.01%
2019/06/05	1	43.95	0	0.00	44.00	1	6,099	0.02%
2019/06/04	0.5	43.80	0	0.00	43.95	0.5	6,114	0.01%
2019/06/03	3.5	43.94	3	43.90	43.90	0.5	6,154	0.01%
2019/05/30	0.5	43.90	0	0.00	44.00	0.5	6,275	0.01%
2019/05/28	20	44.20	0	0.00	44.10	20	6,361	0.31%
2019/05/27	0.5	43.85	0	0.00	43.90	0.5	6,417	0.01%
2019/05/24	20	43.90	1	43.90	43.80	19	6,473	0.29%
2019/05/23	6	44.80	4	45.30	44.05	2	6,541	0.03%
2019/05/22	1	44.55	3	44.45	44.65	-2	6,421	-0.03%
2019/05/21	0	0.00	1	44.10	44.20	-1	6,469	-0.02%
2019/05/20	5	44.35	6	44.20	43.95	-1	6,497	-0.02%
2019/05/17	0	0.00	7	43.90	43.90	-7	6,483	-0.11%
2019/05/16	0	0.00	1	43.90	43.90	-1	6,588	-0.02%
2019/05/15	2	43.95	0	0.00	43.90	2	6,684	0.03%
2019/05/14	4	43.75	17	43.76	43.80	-13	6,884	-0.19%
2019/05/13	3	43.90	4	43.70	43.70	-1	7,035	-0.01%
2019/05/10	0	0.00	1	43.85	43.85	-1	7,139	-0.01%
2019/05/09	12	43.86	2	43.98	43.85	10	7,167	0.14%
2019/05/08	8	44.14	6	44.28	43.90	2	7,191	0.03%
2019/05/07	5	44.37	5	44.48	44.25	0	7,231	0.00%
2019/05/06	15	44.54	27	44.66	44.40	-12	7,482	-0.16%
2019/05/03	2	43.85	10	44.07	44.00	-8	7,359	-0.11%
2019/05/02	6	43.88	3	44.33	43.80	3	7,425	0.04%
2019/04/29	2	43.80	2	43.85	43.85	0	7,515	0.00%
2019/04/26	2	43.73	1	44.10	43.70	1	7,565	0.01%
2019/04/25	0	0.00	1	44.00	43.90	-1	7,661	-0.01%
2019/04/24	0	0.00	1	43.95	43.85	-1	7,751	-0.01%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/22	3	43.75	5	43.79	43.75	-2	7,954	-0.03%
2019/04/19	4	43.74	4	43.75	43.70	0	8,131	0.00%
2019/04/18	15	43.80	3	43.73	43.70	12	8,276	0.14%
2019/04/17	10	43.70	3	43.80	43.95	7	8,424	0.08%
2019/04/16	2	43.75	3	43.72	43.70	-1	8,758	-0.01%
2019/04/15	5	43.67	2	43.60	43.60	3	8,982	0.03%
2019/04/12	11	43.72	7	43.99	44.00	4	9,087	0.04%
2019/04/11	9	43.94	0	0.00	44.00	9	9,154	0.10%
2019/04/10	3	44.12	2	44.45	44.15	1	9,091	0.01%
2019/04/09	5	44.33	0	0.00	44.20	5	9,093	0.05%
2019/04/08	4	44.88	0	0.00	44.80	4	9,010	0.04%
2019/04/02	0	0.00	8	45.74	45.55	-8	9,222	-0.09%
2019/04/01	4	45.55	0	0.00	45.10	4	9,445	0.04%
2019/03/29	3	45.45	0	0.00	45.45	3	9,629	0.03%
2019/03/28	3	45.07	100	45.00	44.95	-97	9,955	-0.97%
2019/03/27	12	45.79	5	45.80	45.55	7	9,886	0.07%
2019/03/26	2	46.05	4	45.55	45.55	-2	9,681	-0.02%
2019/03/25	1.6	45.82	0	0.00	45.95	1.6	9,644	0.02%
2019/03/22	53	46.22	2	46.15	46.15	51	9,617	0.53%
2019/03/21	14	47.34	60	47.49	46.80	-46	9,505	-0.48%
2019/03/20	9	46.36	54	46.50	47.25	-45	9,335	-0.48%
2019/03/19	0	0.00	10	45.30	45.30	-10	8,875	-0.11%
2019/03/18	0	0.00	4	44.06	44.65	-4	8,758	-0.05%
2019/03/14	0	0.00	25	43.13	43.40	-25	8,673	-0.29%
2019/03/13	29	43.37	0	0.00	43.15	29	8,653	0.34%
2019/03/12	8	43.63	1	43.55	43.50	7	8,700	0.08%
2019/03/06	70	43.86	2	43.85	43.85	68	9,303	0.73%
2019/03/05	32	44.56	0	0.00	44.10	32	9,506	0.34%
2019/03/04	1	44.70	0	0.00	44.70	1	9,893	0.01%
2019/02/27	0	0.00	37	44.09	44.00	-37	10,492	-0.35%
2019/02/26	15	43.88	15	44.10	44.00	0	10,566	0.00%
2019/02/25	50	44.00	0	0.00	43.85	50	10,606	0.47%
2019/02/22	3	43.65	3	43.60	43.60	0	10,647	0.00%
2019/02/21	15	43.69	15	43.77	43.80	0	10,561	0.00%
2019/02/20	23	43.98	11	43.79	44.05	12	10,551	0.11%
2019/02/19	38	43.82	12	43.90	43.85	26	10,492	0.25%
2019/02/14	1	45.00	0	0.00	44.55	1	10,780	0.01%
2019/02/13	1	45.85	4	45.43	45.65	-3	10,803	-0.03%
2019/02/12	6	45.33	2	45.28	45.55	4	10,689	0.04%
2019/01/30	1	43.65	0	0.00	43.90	1	10,399	0.01%
2019/01/29	1	43.40	0	0.00	43.65	1	10,456	0.01%
2019/01/28	1	43.70	2	43.85	43.85	-1	10,508	-0.01%
2019/01/25	5	44.02	0	0.00	43.85	5	10,632	0.05%
2019/01/24	1	45.60	0	0.00	45.50	1	10,507	0.01%
2019/01/22	1	45.85	0	0.00	45.70	1	10,682	0.01%
2019/01/18	1	46.60	0	0.00	46.85	1	11,045	0.01%
2019/01/17	1	46.60	1	46.25	46.10	0	11,343	0.00%
2019/01/16	1	46.80	0	0.00	46.80	1	11,832	0.01%
2019/01/11	1	47.55	0	0.00	47.55	1	12,817	0.01%
2019/01/09	0	0.00	3	46.80	47.20	-3	13,256	-0.02%
2019/01/08	0	0.00	7	46.20	46.80	-7	13,112	-0.05%
2019/01/07	0	0.00	14	44.84	45.00	-14	12,778	-0.11%
2019/01/04	1	43.75	17	43.91	43.80	-16	12,633	-0.13%
2019/01/03	1	43.30	3	43.18	43.30	-2	12,793	-0.02%
2019/01/02	0	0.00	2	42.43	42.40	-2	12,962	-0.02%
2018/12/28	0	0.00	1	42.00	42.05	-1	13,152	-0.01%
2018/12/27	0	0.00	2	42.60	42.05	-2	13,354	-0.01%
2018/12/26	0	0.00	2	41.78	42.00	-2	13,706	-0.01%
2018/12/25	0	0.00	1	41.20	41.85	-1	14,400	-0.01%
2018/12/24	23	43.00	6	43.15	42.00	17	14,374	0.12%
2018/12/22	4	43.69	3	43.70	43.35	1	14,453	0.01%
2018/12/21	1	43.85	7	43.79	42.85	-6	14,682	-0.04%
2018/12/13	0	0.00	1	42.65	42.25	-1	17,014	-0.01%
2018/12/12	1	42.05	2	42.38	42.20	-1	17,083	-0.01%
2018/12/11	1	42.10	0	0.00	42.05	1	17,110	0.01%
2018/12/10	35	41.66	18	41.50	42.00	17	17,110	0.10%
2018/12/07	0.8	42.00	0	0.00	42.00	0.8	17,289	0.00%
2018/12/06	2	41.55	1	42.00	42.00	1	17,399	0.01%
2018/12/05	0	0.00	17	42.46	42.35	-17	17,502	-0.10%
2018/12/04	5	43.45	0	0.00	43.05	5	17,561	0.03%
2018/12/03	0	0.00	5	43.65	43.50	-5	17,574	-0.03%
2018/11/30	10	42.90	7	43.89	42.70	3	17,586	0.02%
2018/11/29	21	44.06	25	43.35	42.85	-4	17,471	-0.02%
2018/11/28	1	41.00	0	0.00	42.00	1	17,670	0.01%
2018/11/27	30	41.00	8	41.50	42.05	22	17,497	0.13%
2018/11/26	23	41.59	21	39.95	43.00	2	17,106	0.01%
2018/11/21	9	43.40	0	0.00	43.55	9	16,659	0.05%
2018/11/20	1	44.35	3	44.92	44.40	-2	16,773	-0.01%
2018/11/16	5	44.65	16	44.90	44.65	-11	17,340	-0.06%
2018/11/15	14	44.96	1	45.70	44.85	13	17,387	0.07%
2018/11/14	3	44.93	12	46.05	45.10	-9	17,459	-0.05%
2018/11/13	3.6	43.71	0	0.00	45.45	3.6	17,434	0.02%
2018/11/12	9	44.58	1	44.00	43.95	8	17,616	0.05%
2018/11/09	0	0.00	14	46.16	45.80	-14	17,949	-0.08%
2018/11/08	0	0.00	1	45.90	45.50	-1	18,561	-0.01%
2018/11/07	0	0.00	0.1	45.00	45.00	-0.1	18,827	0.00%
2018/11/06	0.1	44.80	0	0.00	44.80	0.1	19,151	0.00%
2018/11/05	4	45.70	1	46.70	45.50	3	19,218	0.02%
2018/11/02	14	45.71	2	45.45	45.35	12	19,466	0.06%
2018/11/01	2	44.50	6	44.33	44.90	-4	19,434	-0.02%
2018/10/31	7	43.67	10	43.90	43.40	-3	19,750	-0.02%
2018/10/30	3	43.15	0	0.00	43.15	3	19,967	0.02%
2018/10/29	5	43.22	4	44.58	43.25	1	19,877	0.01%
2018/10/26	26	43.94	24	43.45	43.30	2	19,683	0.01%
2018/10/25	7	43.32	3	44.50	43.20	4	19,475	0.02%
2018/10/24	8	47.65	3	47.98	46.95	5	19,131	0.03%
2018/10/23	3	51.00	5	51.30	50.90	-2	18,589	-0.01%
2018/10/22	2	52.25	0.2	51.10	51.30	1.8	18,459	0.01%
2018/10/19	5	50.14	16	50.03	51.30	-11	18,041	-0.06%
2018/10/18	25	46.60	35	47.46	48.60	-10	17,362	-0.06%
2018/10/17	4	47.98	2.2	46.67	46.00	1.8	16,799	0.01%
2018/10/15	0	0.00	3	47.50	47.30	-3	16,678	-0.02%
2018/10/12	1	46.20	2	47.00	47.05	-1	16,635	-0.01%
2018/10/11	8	45.89	0	0.00	45.25	8	16,853	0.05%
2018/10/09	9	48.61	7	48.14	50.20	2	16,566	0.01%
2018/10/08	3	49.53	4.2	49.26	49.00	-1.2	16,293	-0.01%
2018/10/05	0	0.00	5	50.60	50.60	-5	16,074	-0.03%
2018/10/04	18	50.84	19	50.43	51.30	-1	15,838	-0.01%
2018/10/03	3	51.73	2	53.50	49.00	1	15,498	0.01%
2018/10/01	11	52.50	11	52.27	53.10	0	14,804	0.00%
2018/09/28	1	54.50	1	53.40	53.50	0	14,574	0.00%
2018/09/27	9	52.13	5	52.58	54.80	4	14,303	0.03%
2018/09/25	9	53.71	12.2	54.50	54.00	-3.2	13,820	-0.02%
2018/09/21	7	52.64	8	52.58	53.20	-1	13,491	-0.01%
2018/09/20	0	0.00	7	52.27	52.50	-7	13,152	-0.05%
2018/09/19	4	48.96	8	49.04	50.30	-4	12,459	-0.03%
2018/09/18	0	0.00	5	46.51	46.60	-5	11,924	-0.04%
2018/09/17	0	0.00	1	45.25	44.80	-1	11,743	-0.01%
2018/09/14	1	44.15	0	0.00	44.15	1	11,835	0.01%
2018/09/12	4	44.68	4	45.13	44.40	0	11,834	0.00%
2018/09/07	0	0.00	3	43.25	43.00	-3	12,155	-0.02%
2018/09/06	1	43.50	1	43.50	43.50	0	12,518	0.00%
2018/09/04	0	0.00	1	43.50	43.25	-1	12,711	-0.01%
2018/09/03	7.2	43.93	2	43.00	43.00	5.2	12,843	0.04%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/28	0	0.00	1	46.90	47.00	-1	13,420	-0.01%
2018/08/27	0	0.00	2	45.50	45.50	-2	14,187	-0.01%
2018/08/24	5	45.86	9	45.56	45.50	-4	14,879	-0.03%
2018/08/23	8	49.04	0	0.00	49.10	8	14,732	0.05%
2018/08/22	6	49.25	4.1	49.45	49.00	1.9	14,544	0.01%
2018/08/21	1	48.20	1	47.85	47.85	0	14,216	0.00%
2018/08/20	11	47.97	10	47.58	48.35	1	14,206	0.01%
2018/08/17	16	47.89	16	48.29	47.70	0	14,116	0.00%
2018/08/16	1	47.60	5	48.33	47.55	-4	14,007	-0.03%
2018/08/15	6	48.53	3	48.63	48.65	3	13,820	0.02%
2018/08/14	8	45.93	20	45.93	48.60	-12	13,596	-0.09%
2018/08/13	16	44.27	12	44.80	44.20	4	12,965	0.03%
2018/08/10	12	44.13	12	44.43	44.45	0	12,769	0.00%
2018/08/09	12	42.71	4	43.31	43.05	8	12,528	0.06%
2018/08/08	13	44.10	12	44.24	42.30	1	12,499	0.01%
2018/08/07	2	42.65	0	0.00	42.55	2	12,519	0.02%
2018/08/06	1	39.60	1	40.75	43.20	0	12,948	0.00%
2018/08/03	3	39.90	22	39.57	39.90	-19	12,645	-0.15%
2018/08/02	0	0.00	1	38.35	38.45	-1	12,563	-0.01%
2018/07/31	1	38.35	0	0.00	38.35	1	12,712	0.01%
2018/07/27	0	0.00	11	38.20	38.20	-11	13,018	-0.08%
2018/07/26	0	0.00	3	37.65	38.60	-3	13,125	-0.02%
2018/07/25	0	0.00	1	38.00	38.05	-1	13,286	-0.01%
2018/07/24	13	37.08	2	37.30	37.30	11	13,648	0.08%
2018/07/23	0.9	36.50	0	0.00	36.60	0.9	13,824	0.01%
2018/07/20	4	37.18	5	37.50	37.00	-1	14,122	-0.01%
2018/07/19	9	38.57	3	39.22	38.40	6	14,329	0.04%
2018/07/18	6	38.60	0	0.00	39.05	6	14,832	0.04%
2018/07/17	4	38.29	16	39.03	38.75	-12	15,220	-0.08%
2018/07/12	0.2	36.50	0	0.00	36.50	0.2	15,573	0.00%
2018/07/11	1.1	36.51	0	0.00	36.60	1.1	15,762	0.01%
2018/07/09	0.2	36.85	3	37.05	36.95	-2.8	15,965	-0.02%
2018/07/05	3.2	36.52	0	0.00	36.05	3.2	16,341	0.02%
2018/07/04	0.4	36.90	3.6	36.76	37.10	-3.2	16,748	-0.02%
2018/07/03	1.3	35.80	0	0.00	35.75	1.3	17,135	0.01%
2018/07/02	0.2	36.35	0	0.00	36.40	0.2	17,310	0.00%
2018/06/29	2.2	36.25	0	0.00	36.25	2.2	17,751	0.01%
2018/06/28	1.2	36.53	0	0.00	36.15	1.2	18,103	0.01%
2018/06/27	0.2	37.00	0	0.00	37.10	0.2	18,199	0.00%
2018/06/25	4.2	36.38	5	36.49	36.50	-0.8	18,113	0.00%
2018/06/22	8	37.41	7	37.56	37.60	1	18,084	0.01%
2018/06/21	2	38.80	2	38.80	38.80	0	18,300	0.00%
2018/06/20	1.2	38.56	35	39.17	38.60	-33.8	18,450	-0.18%
2018/06/19	46	40.97	7	40.51	39.75	39	18,457	0.21%
2018/06/15	0	0.00	10	39.50	40.00	-10	18,233	-0.05%
2018/06/14	11	39.14	2	39.28	38.20	9	17,948	0.05%
2018/06/13	1	38.60	11	38.47	38.90	-10	17,594	-0.06%
2018/06/12	9	37.65	2	37.65	37.65	7	17,398	0.04%
2018/06/11	9.3	37.51	5	37.20	36.85	4.3	17,491	0.02%
2018/06/08	4	38.26	6	38.64	37.95	-2	17,661	-0.01%
2018/06/07	1	38.15	3	38.05	37.85	-2	17,384	-0.01%
2018/06/06	5	38.01	2	37.90	38.00	3	17,431	0.02%
2018/06/05	4	37.43	1	37.25	37.50	3	17,499	0.02%
2018/06/04	7	37.31	10	37.90	37.60	-3	17,321	-0.02%
2018/06/01	0.2	35.50	7	34.61	35.70	-6.8	16,652	-0.04%
2018/05/31	1	32.50	3	32.77	32.50	-2	16,198	-0.01%
2018/05/30	4	32.15	1	32.30	32.30	3	16,880	0.02%
2018/05/29	0	0.00	8	32.57	32.75	-8	17,850	-0.04%
2018/05/28	7	31.96	2	32.30	31.90	5	18,877	0.03%
2018/05/25	2	32.15	0	0.00	32.10	2	18,965	0.01%
2018/05/24	1	32.70	0	0.00	32.60	1	19,129	0.01%
2018/05/23	2	32.40	0	0.00	32.55	2	19,353	0.01%
2018/05/22	3.5	32.94	1	34.05	32.60	2.5	19,394	0.01%
2018/05/21	1	33.50	0	0.00	33.50	1	19,442	0.01%
2018/05/18	1.5	33.77	1	33.60	33.60	0.5	19,370	0.00%
2018/05/17	0.5	33.70	0	0.00	33.85	0.5	19,265	0.00%
2018/05/16	0.5	33.75	0	0.00	33.80	0.5	19,165	0.00%
2018/05/15	3	34.47	2	34.45	34.00	1	19,094	0.01%
2018/05/14	12	34.00	4	34.98	33.35	8	18,926	0.04%
2018/05/11	1	34.80	0	0.00	34.80	1	18,371	0.01%
2018/05/10	0	0.00	2	33.75	34.10	-2	18,209	-0.01%
2018/05/07	2	32.50	5	33.00	33.25	-3	17,972	-0.02%
2018/05/04	3	32.28	0	0.00	32.25	3	17,775	0.02%
2018/05/02	2	33.45	2	33.50	33.80	0	17,796	0.00%
2018/04/30	3	34.15	2	33.80	34.00	1	17,715	0.01%
2018/04/27	7	32.62	0	0.00	32.80	7	17,368	0.04%
2018/04/25	0	0.00	9	31.32	32.40	-9	17,058	-0.05%
2018/04/24	5	32.70	5	33.05	31.35	0	16,798	0.00%
2018/04/23	8	34.64	13	34.63	34.75	-5	16,371	-0.03%
2018/04/20	1	33.20	0	0.00	32.70	1	15,968	0.01%
2018/04/19	3	32.85	6.2	33.19	33.20	-3.2	15,831	-0.02%
2018/04/18	1	30.70	0	0.00	30.85	1	15,481	0.01%
2018/04/16	0	0.00	1	31.05	30.40	-1	15,837	-0.01%
2018/04/10	10	32.05	1	31.85	31.60	9	17,095	0.05%
2018/04/09	2	31.75	7	31.82	32.50	-5	16,695	-0.03%
2018/04/03	10	31.25	12	30.29	30.45	-2	16,402	-0.01%
2018/04/02	3	31.12	2	31.08	30.65	1	16,248	0.01%
2018/03/31	5	30.30	7	29.97	29.70	-2	15,958	-0.01%
2018/03/30	2	29.18	0	0.00	29.00	2	15,797	0.01%
2018/03/26	1	27.50	5	27.95	26.80	-4	15,503	-0.03%
2018/03/23	5	28.25	0	0.00	28.25	5	15,275	0.03%
2018/03/20	0	0.00	1	28.70	28.60	-1	14,864	-0.01%
2018/03/16	1	28.90	0	0.00	28.90	1	14,564	0.01%
2018/03/15	5	29.65	0	0.00	29.40	5	14,478	0.03%
2018/03/14	5	29.70	5	29.90	29.75	0	14,263	0.00%
2018/03/13	0.6	28.35	0	0.00	28.45	0.6	13,827	0.00%
2018/03/12	0	0.00	1	28.30	28.80	-1	13,710	-0.01%
2018/03/09	1	27.50	0	0.00	27.50	1	13,492	0.01%
2018/03/08	0	0.00	5	28.68	28.60	-5	13,144	-0.04%
2018/03/07	12	28.69	6	29.50	27.95	6	12,914	0.05%
2018/03/06	40	28.83	37	28.88	28.80	3	12,618	0.02%
2018/03/05	0	0.00	3	29.40	29.40	-3	12,248	-0.02%
2018/03/02	36	27.72	30	28.00	28.80	6	11,497	0.05%
2018/03/01	6	27.16	11	27.55	27.70	-5	10,438	-0.05%
2018/02/27	1	25.20	0	0.00	25.20	1	9,336	0.01%
2018/02/23	0	0.00	10	24.98	25.00	-10	8,916	-0.11%
2018/02/22	12	24.98	12	24.55	24.50	0	8,601	0.00%
2018/02/21	7	23.66	9	24.13	24.50	-2	8,393	-0.02%
2018/02/08	0	0.00	1	22.30	22.50	-1	8,076	-0.01%
2018/02/06	1	21.25	1	21.30	21.30	0	8,053	0.00%
2018/01/31	2	23.00	3	24.47	24.40	-1	7,812	-0.01%
2018/01/30	2	23.88	0	0.00	23.65	2	7,702	0.03%
2018/01/29	20	24.36	20	24.24	24.35	0	7,678	0.00%
2018/01/24	0	0.00	3	23.93	24.00	-3	8,182	-0.04%
2018/01/22	2	23.30	0	0.00	23.55	2	7,906	0.03%
2018/01/17	5	24.10	0	0.00	24.00	5	7,678	0.07%
2018/01/12	0	0.00	10	24.85	24.90	-10	7,532	-0.13%
2018/01/11	10	25.95	20	25.18	25.20	-10	7,472	-0.13%
2018/01/10	19	25.65	0	0.00	25.30	19	7,221	0.26%
2018/01/09	1	25.20	0	0.00	24.80	1	6,780	0.01%
2018/01/05	0	0.00	69	23.00	23.50	-69	5,586	-1.24%
2018/01/04	1	21.50	0	0.00	21.50	1	4,821	0.02%
2018/01/02	4	21.89	4	22.14	22.00	0	4,589	0.00%

〈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

台新-中壢券商分點個股進出
台新-中壢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

台新-中壢 券商分點個股進出 台新-中壢 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-中壢券商分點個股進出
台新-中壢券商分點全部個股操作績效/獲利分析