大成鋼 (2027)-元大-屏東券商分點個股進出

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(已收盤)

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

大成鋼 (2027)籌碼相關－元大-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏東券商分點個股進出
元大-屏東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
2024/05/15	50	37.20	1.4	37.11	37.05	48.6	6,700	0.73%
2024/05/14	1	36.95	0	0.00	36.95	1	6,680	0.01%
2024/05/13	3	37.02	10	37.09	37.00	-7	6,699	-0.10%
2024/05/10	0	0.00	5	36.90	37.15	-5	6,706	-0.07%
2024/05/09	6	36.78	0	0.00	36.65	6	6,672	0.09%
2024/05/08	5.3	36.90	0	0.00	37.15	5.3	6,657	0.08%
2024/05/07	5	36.85	0	0.00	37.20	5	6,640	0.08%
2024/05/06	10.2	37.05	5	37.10	37.15	5.2	6,575	0.08%
2024/05/03	2	37.30	0.1	37.45	37.30	1.9	6,538	0.03%
2024/05/02	0	0.00	17	37.50	37.60	-17	6,489	-0.26%
2024/04/30	0	0.00	10	37.20	36.80	-10	6,401	-0.16%
2024/04/29	10	36.80	0	0.00	37.25	10	6,371	0.16%
2024/04/26	1	36.70	0	0.00	36.65	1	6,315	0.02%
2024/04/25	16	36.66	1	36.75	36.65	15	6,293	0.24%
2024/04/24	0.1	37.40	0	0.00	37.10	0.1	6,260	0.00%
2024/04/23	0.1	37.65	0	0.00	37.80	0.1	6,238	0.00%
2024/04/19	0	0.00	19	37.81	37.70	-19	6,156	-0.31%
2024/04/18	8	38.26	66.4	38.30	37.80	-58.4	5,910	-0.99%
2024/04/17	0	0.00	10.4	37.01	36.95	-10.4	5,460	-0.19%
2024/04/16	5	36.69	5	36.87	36.70	0	5,459	0.00%
2024/04/15	1.1	36.98	4	37.00	36.70	-2.9	5,378	-0.05%
2024/04/12	3	36.55	3	36.45	36.50	0	5,281	0.00%
2024/04/11	2	36.70	1	36.60	36.65	1	5,268	0.02%
2024/04/10	10	37.03	16	37.05	37.00	-6	5,292	-0.11%
2024/04/09	3	37.20	71	37.34	37.50	-68	5,222	-1.30%
2024/04/08	1	36.25	46	36.39	36.60	-45	5,021	-0.90%
2024/04/03	18	36.25	7	36.86	36.10	11	5,001	0.22%
2024/04/02	9	36.13	1	36.50	36.10	8	4,885	0.16%
2024/04/01	36.2	36.63	1	36.70	36.40	35.2	4,908	0.72%
2024/03/29	16	36.48	0	0.00	36.50	16	4,878	0.33%
2024/03/28	2	37.15	2	37.15	37.10	0	4,763	0.00%
2024/03/26	0	0.00	0.5	36.45	36.45	-0.5	4,921	-0.01%
2024/03/25	2.6	36.55	0	0.00	36.70	2.6	5,151	0.05%
2024/03/22	0	0.00	0.1	37.40	37.10	-0.1	5,369	0.00%
2024/03/21	8.8	36.76	29	37.04	37.15	-20.2	5,672	-0.36%
2024/03/20	7.1	36.50	17.6	36.77	36.40	-10.5	6,326	-0.17%
2024/03/19	0	0.00	2	36.48	36.30	-2	6,232	-0.03%
2024/03/18	1.1	35.85	2.3	35.83	35.90	-1.3	6,169	-0.02%
2024/03/15	30	35.95	7	36.09	36.30	23	6,167	0.37%
2024/03/14	3	36.33	7	36.35	36.30	-4	6,131	-0.07%
2024/03/13	3	35.67	16	35.64	35.70	-13	6,124	-0.21%
2024/03/12	15	36.15	0	0.00	36.20	15	6,083	0.25%
2024/03/11	1	35.55	1	35.55	35.60	0	6,087	0.00%
2024/03/08	2.3	35.52	53.5	35.49	35.45	-51.2	6,111	-0.84%
2024/03/07	16.4	35.70	3	35.80	35.85	13.4	6,149	0.22%
2024/03/06	5	36.00	3	36.02	36.05	2	6,233	0.03%
2024/03/05	9.2	35.93	1	35.90	36.00	8.2	6,241	0.13%
2024/03/04	3.3	35.87	1	36.00	35.85	2.3	6,250	0.04%
2024/03/01	1.4	36.01	2	36.00	36.05	-0.6	6,279	-0.01%
2024/02/29	31.9	35.91	0.2	35.95	35.90	31.7	6,305	0.50%
2024/02/27	4.2	35.95	3	35.87	35.80	1.2	6,304	0.02%
2024/02/26	5.1	36.25	1	36.30	36.15	4.1	6,298	0.07%
2024/02/23	10	36.38	0	0.00	36.20	10	6,355	0.16%
2024/02/21	10.1	36.50	3	36.40	36.30	7.1	6,463	0.11%
2024/02/20	1	36.40	0	0.00	36.40	1	6,548	0.02%
2024/02/19	0.3	36.60	0.2	36.40	36.75	0.1	6,756	0.00%
2024/02/16	10.2	36.20	0	0.00	36.30	10.2	6,801	0.15%
2024/02/15	2.1	36.34	3	36.00	36.20	-0.9	6,797	-0.01%
2024/02/05	0.1	36.50	0	0.00	36.35	0.1	6,770	0.00%
2024/02/02	1.4	36.82	0	0.00	36.80	1.4	6,742	0.02%
2024/02/01	0.1	37.05	0	0.00	37.00	0.1	6,764	0.00%
2024/01/31	3.2	36.86	1	36.90	37.10	2.2	6,760	0.03%
2024/01/30	5.1	36.95	0	0.00	36.95	5.1	6,760	0.08%
2024/01/29	1.5	37.37	0	0.00	37.40	1.5	6,774	0.02%
2024/01/26	0	0.00	1	37.20	37.30	-1	6,815	-0.01%
2024/01/25	7	37.19	3	37.15	37.20	4	6,835	0.06%
2024/01/24	25	37.38	3	37.43	37.25	22	6,855	0.32%
2024/01/23	0	0.00	7	37.01	37.00	-7	6,875	-0.10%
2024/01/22	3	36.67	1	36.65	36.70	2	6,892	0.03%
2024/01/19	16	36.56	1	36.60	36.60	15	6,889	0.22%
2024/01/18	0	0.00	6	36.53	36.60	-6	6,886	-0.09%
2024/01/17	4.5	36.72	0.5	36.55	36.50	4	6,886	0.06%
2024/01/16	6	37.18	4	37.20	37.05	2	6,790	0.03%
2024/01/15	16	37.43	0	0.00	37.40	16	6,745	0.24%
2024/01/12	1	37.50	0	0.00	37.50	1	6,772	0.01%
2024/01/11	14	37.45	1	37.30	37.40	13	6,788	0.19%
2024/01/10	35.1	37.45	2	37.55	37.50	33.1	6,933	0.48%
2024/01/09	12	38.67	10	38.45	38.30	2	6,862	0.03%
2024/01/08	2	38.95	2	38.90	38.95	0	6,838	0.00%
2024/01/05	0.1	38.95	0	0.00	39.00	0.1	6,857	0.00%
2024/01/04	8.1	38.97	9	38.90	39.10	-1	6,870	-0.01%
2024/01/03	3.2	39.34	2.1	39.31	39.25	1.1	6,890	0.02%
2024/01/02	1.1	39.64	10	39.55	39.65	-9	6,866	-0.13%
2023/12/29	1.1	39.59	0	0.00	39.60	1.1	6,809	0.02%
2023/12/28	8	39.29	0	0.00	39.50	8	6,803	0.12%
2023/12/27	15.6	39.17	1.1	39.17	39.35	14.5	6,814	0.21%
2023/12/26	0.1	39.50	2.2	39.51	39.50	-2.2	6,754	-0.03%
2023/12/25	6	39.68	0	0.00	39.45	6	6,760	0.09%
2023/12/22	6.1	39.46	0	39.20	39.20	6	6,693	0.09%
2023/12/20	2	39.95	5.5	39.90	39.70	-3.5	6,433	-0.05%
2023/12/19	13.7	39.00	11	39.70	39.70	2.7	6,198	0.04%
2023/12/18	34	39.94	32	39.98	39.75	2	5,956	0.03%
2023/12/15	22.1	39.67	84.5	39.89	39.55	-62.4	5,561	-1.12%
2023/12/14	1	38.40	0.2	38.30	38.20	0.8	4,839	0.02%
2023/12/13	2	38.10	2	38.13	38.00	0	5,071	0.00%
2023/12/12	3	38.35	2	38.35	38.35	1	5,345	0.02%
2023/12/11	5	38.40	0	0.00	38.40	5	5,332	0.09%
2023/12/08	33.1	38.44	7.4	38.39	38.40	25.6	5,310	0.48%
2023/12/07	10	39.10	0	0.00	38.80	10	5,187	0.19%
2023/12/06	5	39.10	15	39.22	39.15	-10	5,176	-0.19%
2023/12/05	12	38.89	0	0.00	38.95	12	5,154	0.23%
2023/12/04	5.1	38.61	24.4	39.09	39.25	-19.3	5,231	-0.37%
2023/12/01	105.1	39.25	19	39.10	38.85	86.1	5,216	1.65%	大買/
2023/11/30	1	38.30	0	0.00	38.65	1	5,124	0.02%
2023/11/29	6.1	38.48	0	38.45	38.50	6.1	5,235	0.12%
2023/11/28	1.1	38.64	3	38.37	38.65	-1.9	5,256	-0.04%
2023/11/27	1	38.10	0	38.05	38.10	1	5,263	0.02%
2023/11/24	0	0.00	1	38.40	38.35	-1	5,258	-0.02%
2023/11/22	13	38.59	3.8	38.57	38.60	9.3	5,234	0.18%
2023/11/21	3.8	38.38	11.7	38.37	38.50	-8	5,185	-0.15%
2023/11/20	4	38.01	5	38.00	38.05	-1	5,091	-0.02%
2023/11/17	8.1	38.13	3	38.30	38.10	5.1	5,070	0.10%
2023/11/16	4.1	38.04	34.8	37.97	38.15	-30.8	5,020	-0.61%
2023/11/15	0.1	36.75	19	36.96	37.05	-18.9	4,845	-0.39%
2023/11/14	9.2	36.47	1	36.40	36.50	8.2	4,922	0.17%
2023/11/13	3.1	37.04	0	0.00	36.60	3.1	4,976	0.06%
2023/11/10	12.9	37.26	0	0.00	37.00	12.9	5,138	0.25%
2023/11/09	3	37.45	0	0.00	37.30	3	5,274	0.06%
2023/11/08	0.1	37.25	0	0.00	37.20	0.1	5,457	0.00%
2023/11/02	1	36.95	0	0.00	36.95	1	5,721	0.02%
2023/11/01	1	36.60	0	0.00	36.65	1	5,768	0.02%
2023/10/31	1.3	37.03	0	0.00	37.05	1.3	5,851	0.02%
2023/10/30	16	36.96	1	36.80	37.10	15	6,064	0.25%
2023/10/27	4.1	36.55	7	36.65	36.70	-2.9	6,120	-0.05%
2023/10/26	1	36.50	0.2	36.70	36.50	0.8	6,374	0.01%
2023/10/25	0	0.00	5.1	36.90	36.90	-5.1	7,181	-0.07%
2023/10/24	0	0.00	4.8	36.26	36.45	-4.8	7,838	-0.06%
2023/10/23	0	36.25	0	0.00	36.40	0	8,190	0.00%
2023/10/20	0.2	36.35	0	0.00	36.15	0.2	8,419	0.00%
2023/10/17	0	0.00	2	37.25	37.20	-2	9,190	-0.02%
2023/10/16	0	0.00	44	37.44	37.35	-44	9,295	-0.47%
2023/10/13	0.1	37.40	0.1	37.43	37.50	0	9,418	0.00%
2023/10/12	1	37.40	0	0.00	37.40	1	9,474	0.01%
2023/10/11	15	37.28	10.6	37.34	37.35	4.5	9,524	0.05%
2023/10/06	15	36.70	0	0.00	36.75	15	9,518	0.16%
2023/10/05	0.2	36.80	0	0.00	36.65	0.2	9,569	0.00%
2023/10/04	0.1	36.31	0	0.00	36.45	0.1	9,591	0.00%
2023/10/03	5	36.22	2	36.35	36.15	3	9,588	0.03%
2023/10/02	12.1	36.76	0.2	36.85	36.65	11.9	9,602	0.12%
2023/09/28	3.4	36.87	2	36.95	36.85	1.4	9,642	0.01%
2023/09/27	7.4	37.06	0	0.00	36.95	7.4	9,641	0.08%
2023/09/26	2	37.50	2	37.53	37.45	0	9,665	0.00%
2023/09/25	0.1	38.05	1	38.00	38.00	-0.9	9,676	-0.01%
2023/09/22	3	37.85	4	37.79	38.15	-1	9,667	-0.01%
2023/09/21	5.2	38.02	0	0.00	37.95	5.2	9,652	0.05%
2023/09/20	6	38.35	1.2	38.60	38.40	4.8	9,623	0.05%
2023/09/19	11	38.60	0	0.00	38.40	11	9,625	0.11%
2023/09/18	6.1	38.78	19	38.76	38.70	-12.9	9,616	-0.13%
2023/09/15	8.1	37.77	6.2	37.73	38.50	1.9	9,394	0.02%
2023/09/14	0	36.60	16.2	36.70	36.75	-16.2	9,158	-0.18%
2023/09/13	0	0.00	1	36.25	36.40	-1	9,235	-0.01%
2023/09/12	15	36.10	0	0.00	36.20	15	9,426	0.16%
2023/09/11	0.6	36.25	4.4	36.10	36.05	-3.8	9,635	-0.04%
2023/09/08	2	35.70	4	35.86	36.10	-2	9,678	-0.02%
2023/09/07	10.3	35.83	0.6	36.05	35.75	9.7	9,781	0.10%
2023/09/06	10.1	36.56	2	36.78	36.45	8.1	9,722	0.08%
2023/09/05	9	37.23	30.2	37.11	37.25	-21.2	9,727	-0.22%
2023/09/04	0	0.00	6	37.07	37.20	-6	9,828	-0.06%
2023/09/01	3	36.48	2	36.60	36.50	1	9,728	0.01%
2023/08/31	2	36.48	1	36.25	36.30	1	9,783	0.01%
2023/08/30	1	36.25	0	0.00	36.25	1	10,015	0.01%
2023/08/29	5	35.65	2	35.63	35.75	3	10,067	0.03%
2023/08/28	0.1	35.95	1	35.85	35.90	-0.9	10,061	-0.01%
2023/08/25	6.5	36.08	0	0.00	35.90	6.5	10,129	0.06%
2023/08/24	5	35.95	0	0.00	35.95	5	10,120	0.05%
2023/08/23	1	36.05	2	35.90	35.95	-1	10,120	-0.01%
2023/08/22	6	35.94	0	36.10	35.90	6	10,143	0.06%
2023/08/21	0.2	36.56	0	0.00	36.30	0.2	10,124	0.00%
2023/08/18	2.1	37.10	2	37.25	37.00	0.1	10,110	0.00%
2023/08/17	5	36.34	30	36.05	36.45	-25	10,050	-0.25%
2023/08/16	24.2	35.98	0	0.00	36.30	24.2	10,040	0.24%
2023/08/15	10.2	37.06	10	37.35	37.00	0.2	9,926	0.00%
2023/08/14	14.4	37.75	1	37.50	37.75	13.4	9,799	0.14%
2023/08/11	5.1	39.16	2	39.23	39.45	3.1	9,620	0.03%
2023/08/10	5.3	39.56	1	39.60	39.80	4.3	9,544	0.05%
2023/08/09	25.1	39.93	0	0.00	40.05	25.1	9,515	0.26%
2023/08/08	3	40.17	1	40.40	40.40	2	9,482	0.02%
2023/08/07	1	40.25	1	40.30	40.50	0	9,485	0.00%
2023/08/04	4	40.18	2	40.05	40.45	2	9,448	0.02%
2023/08/02	4	39.96	2	39.70	40.15	2	9,483	0.02%
2023/08/01	2	39.48	0	0.00	39.40	2	9,383	0.02%
2023/07/31	19.1	39.26	4.1	39.30	39.50	15	9,346	0.16%
2023/07/28	52.2	39.98	11	40.05	39.95	41.2	9,096	0.45%
2023/07/27	7.5	49.38	24	49.36	49.90	-16.5	8,302	-0.20%
2023/07/26	25	48.96	12	48.98	48.90	13	7,702	0.17%
2023/07/25	1	49.00	20.3	48.99	48.95	-19.3	7,395	-0.26%
2023/07/24	1	48.30	1	49.00	48.80	0	7,187	0.00%
2023/07/21	15.5	48.59	8.1	49.40	48.70	7.4	7,075	0.10%
2023/07/20	2.3	49.41	17.2	49.38	49.45	-14.9	6,883	-0.22%
2023/07/19	1	47.55	0	0.00	47.80	1	6,469	0.02%
2023/07/18	10.1	47.47	7	47.66	47.95	3.1	6,483	0.05%
2023/07/17	5	48.00	2	47.95	48.00	3	6,400	0.05%
2023/07/14	1	47.60	3	47.77	47.75	-2	6,419	-0.03%
2023/07/13	0	0.00	10.1	47.55	47.45	-10.1	6,444	-0.16%
2023/07/12	0	0.00	4	47.05	47.00	-4	6,470	-0.06%
2023/07/11	0	0.00	1	47.05	47.20	-1	6,483	-0.02%
2023/07/10	0	0.00	0	47.30	47.10	0	6,561	0.00%
2023/07/06	2	47.55	2	47.70	47.50	0	6,724	0.00%
2023/07/05	2	48.00	11	48.15	48.05	-9	6,681	-0.13%
2023/07/04	1	48.05	0.2	48.20	48.20	0.8	6,685	0.01%
2023/07/03	0	0.00	15.5	47.66	47.95	-15.5	6,792	-0.23%
2023/06/30	0	0.00	3	47.42	47.40	-3	6,819	-0.04%
2023/06/29	2	47.48	0	0.00	47.35	2	6,857	0.03%
2023/06/28	1	47.35	0	0.00	47.55	1	6,852	0.01%
2023/06/27	7	48.04	5.1	47.68	47.45	1.9	6,872	0.03%
2023/06/21	0.1	47.30	2	47.25	47.30	-1.9	6,845	-0.03%
2023/06/20	2.1	47.35	1	47.55	47.50	1.1	6,847	0.02%
2023/06/19	1	48.25	3.1	48.09	47.90	-2.1	6,836	-0.03%
2023/06/16	1	48.45	6.1	48.54	48.35	-5.1	6,840	-0.07%
2023/06/15	3	47.90	18	47.76	47.95	-15	6,728	-0.22%
2023/06/14	1.7	46.92	2	46.90	47.00	-0.3	6,682	0.00%
2023/06/13	13.2	46.29	10.1	46.40	46.40	3.1	6,970	0.04%
2023/06/12	4	47.01	1	47.00	46.95	3	7,263	0.04%
2023/06/09	16	46.88	14	47.26	47.40	2	8,323	0.02%
2023/06/08	2	47.20	109	47.29	47.25	-107	8,588	-1.25%	大賣/鉅額交易
2023/06/07	3	47.00	2	47.00	47.00	1	8,554	0.01%
2023/06/06	9	46.95	7	46.89	46.90	2	8,634	0.02%
2023/06/05	28	47.00	31	47.01	46.90	-3	8,690	-0.03%
2023/06/02	3	45.68	1	45.70	45.70	2	8,633	0.02%
2023/06/01	0	0.00	2	45.25	45.45	-2	8,797	-0.02%
2023/05/30	1	45.30	0	0.00	45.25	1	8,776	0.01%
2023/05/29	0	0.00	1	45.20	45.25	-1	8,852	-0.01%
2023/05/26	0	0.00	2.1	45.00	44.95	-2.1	8,870	-0.02%
2023/05/25	6	45.26	1	45.15	45.20	5	8,903	0.06%
2023/05/24	0	0.00	1	45.55	45.60	-1	8,931	-0.01%
2023/05/23	2	45.50	0	45.50	45.40	2	8,963	0.02%
2023/05/22	1	45.40	3.2	45.52	45.50	-2.2	8,960	-0.02%
2023/05/19	3	45.03	4	45.03	45.10	-1	9,005	-0.01%
2023/05/18	1	44.75	2	44.83	44.85	-1	8,996	-0.01%
2023/05/17	1	44.70	2	44.73	44.70	-1	9,283	-0.01%
2023/05/16	0	0.00	3	44.62	44.70	-3	9,368	-0.03%
2023/05/15	0	0.00	2	43.80	44.05	-2	9,356	-0.02%
2023/05/12	1	44.20	3	44.22	43.90	-2	9,421	-0.02%
2023/05/11	1	44.20	3	44.22	44.35	-2	9,425	-0.02%
2023/05/09	47	44.78	8	44.43	44.45	39	9,511	0.41%
2023/05/08	0.1	45.10	49.1	45.32	45.45	-49	9,438	-0.52%
2023/05/05	0.1	45.00	7	44.96	45.00	-6.9	9,411	-0.07%
2023/05/03	1.1	44.56	0	0.00	44.55	1.1	9,806	0.01%
2023/05/02	1	44.70	1	44.80	44.85	0	9,999	0.00%
2023/04/28	1	44.15	3	44.30	44.45	-2	10,123	-0.02%
2023/04/27	4	43.51	3	43.59	43.85	1	10,157	0.01%
2023/04/26	8.1	43.00	7	43.05	43.25	1.1	10,176	0.01%
2023/04/25	6.1	43.63	5	44.10	43.40	1.1	10,141	0.01%
2023/04/24	15	44.07	7	44.17	44.05	8	10,117	0.08%
2023/04/21	29	44.69	4	44.33	44.20	25	10,201	0.25%
2023/04/20	21	44.85	11	44.93	44.85	10	10,184	0.10%
2023/04/19	23	45.19	2	45.45	45.05	21	10,215	0.21%
2023/04/18	25	45.35	1	45.30	45.35	24	10,145	0.24%
2023/04/17	2	45.48	2	45.60	45.70	0	10,104	0.00%
2023/04/14	13	45.35	1	45.35	45.35	12	10,046	0.12%
2023/04/13	3.1	45.56	1	45.50	45.45	2.1	10,047	0.02%
2023/04/12	3.4	45.39	6.5	45.41	45.30	-3.1	10,044	-0.03%
2023/04/11	1	44.90	0.2	45.00	44.80	0.8	9,940	0.01%
2023/04/07	7	44.87	0	0.00	44.85	7	9,949	0.07%
2023/04/06	36.2	44.85	26	44.85	44.85	10.2	10,057	0.10%
2023/03/31	4.1	45.61	0	0.00	45.50	4.1	10,114	0.04%
2023/03/30	2	45.50	11	45.49	45.60	-9	10,624	-0.08%
2023/03/28	13	45.39	5	45.42	45.35	8	11,750	0.07%
2023/03/27	0	0.00	10	45.64	45.50	-10	12,350	-0.08%
2023/03/24	6.2	45.18	16	45.27	45.15	-9.8	12,834	-0.08%
2023/03/23	5	45.37	1	45.25	45.25	4	13,167	0.03%
2023/03/22	2.1	45.50	5	45.51	45.50	-2.9	13,439	-0.02%
2023/03/21	19.4	45.47	0	0.00	45.30	19.4	13,955	0.14%
2023/03/20	1.3	45.35	2.1	45.35	45.20	-0.8	14,144	-0.01%
2023/03/17	14	45.25	31.2	45.13	45.45	-17.2	14,211	-0.12%
2023/03/16	91.1	44.87	72	45.10	44.50	19.1	14,219	0.13%
2023/03/15	63	46.47	4	46.46	45.80	59	14,140	0.42%
2023/03/14	96	46.86	104.3	46.92	46.55	-8.3	14,124	-0.06%	大賣/
2023/03/13	3	44.83	11.6	45.02	45.35	-8.6	13,791	-0.06%
2023/03/10	20	44.55	11.6	44.31	44.40	8.4	13,477	0.06%
2023/03/09	2.2	44.63	4	44.83	44.70	-1.8	13,485	-0.01%
2023/03/08	5	45.03	2	44.90	45.10	3	13,415	0.02%
2023/03/07	1	45.10	8	45.01	45.00	-7	13,319	-0.05%
2023/03/06	8	44.51	20	44.47	44.50	-12	13,125	-0.09%
2023/03/03	5	43.60	0	0.00	43.60	5	12,992	0.04%
2023/03/02	5	43.16	2	43.20	43.40	3	13,007	0.02%
2023/03/01	10	43.30	0	0.00	43.10	10	13,041	0.08%
2023/02/24	3	43.42	2	43.50	43.50	1	13,046	0.01%
2023/02/23	1	43.45	2	43.63	43.60	-1	13,118	-0.01%
2023/02/22	1	43.15	1.5	43.21	43.20	-0.5	13,291	0.00%
2023/02/21	1	43.40	2.1	43.35	43.45	-1.1	13,412	-0.01%
2023/02/20	1.5	43.29	2	43.45	43.50	-0.5	13,750	0.00%
2023/02/17	7	42.71	1	42.65	42.80	6	14,206	0.04%
2023/02/16	15	43.07	0	0.00	43.10	15	14,818	0.10%
2023/02/15	15.3	43.01	1	43.00	42.90	14.3	14,935	0.10%
2023/02/14	3	43.88	0	44.05	43.95	3	14,645	0.02%
2023/02/13	2	44.00	1	44.05	44.15	1	14,664	0.01%
2023/02/10	1	43.95	4	44.40	43.80	-3	14,750	-0.02%
2023/02/09	4	44.35	10	44.55	44.40	-6	14,925	-0.04%
2023/02/08	2	44.25	1	44.20	44.20	1	14,944	0.01%
2023/02/07	1	44.30	2	44.15	44.35	-1	14,906	-0.01%
2023/02/06	7	43.91	2	43.98	43.95	5	14,902	0.03%
2023/02/03	6	44.27	22	44.19	44.20	-16	14,902	-0.11%
2023/02/02	22	44.59	8.5	44.78	44.95	13.5	14,847	0.09%
2023/02/01	12	44.52	21	44.84	44.90	-9	14,751	-0.06%
2023/01/31	5.3	44.54	6	44.71	44.80	-0.7	14,533	0.00%
2023/01/30	1.1	43.92	4	43.90	44.30	-2.9	14,397	-0.02%
2023/01/17	0.1	43.30	7.3	43.38	43.50	-7.3	14,281	-0.05%
2023/01/16	1.1	43.11	1	43.40	43.00	0.1	14,298	0.00%
2023/01/13	3.3	43.20	1	43.15	43.00	2.3	14,313	0.02%
2023/01/12	2	43.40	1	43.45	43.40	1	14,410	0.01%
2023/01/11	0	0.00	10	43.33	43.20	-10	14,393	-0.07%
2023/01/10	7	43.01	8	42.99	42.90	-1	14,346	-0.01%
2023/01/09	0.6	42.30	3	42.78	42.75	-2.4	14,339	-0.02%
2023/01/06	6	42.31	20	42.20	42.30	-14	14,457	-0.10%
2023/01/05	0	0.00	1.1	42.71	42.25	-1.1	14,714	-0.01%
2023/01/04	5.4	42.55	0	0.00	42.70	5.4	14,726	0.04%
2023/01/03	6.1	42.24	2	42.55	42.60	4.1	14,803	0.03%
2022/12/30	4	42.05	1	42.50	42.40	3	14,786	0.02%
2022/12/29	1	41.15	0	41.50	41.35	1	14,795	0.01%
2022/12/28	5	41.90	3	42.07	41.65	2	14,922	0.01%
2022/12/27	6	42.22	1	42.15	42.25	5	15,021	0.03%
2022/12/26	5	42.26	20	42.15	42.10	-15	15,103	-0.10%
2022/12/23	23	43.10	3.1	43.06	43.15	20	15,177	0.13%
2022/12/22	40	43.03	26.5	43.11	44.00	13.5	15,033	0.09%
2022/12/21	33	42.82	18.1	42.89	43.00	14.9	14,606	0.10%
2022/12/20	5.5	41.95	5	42.47	41.50	0.5	14,020	0.00%
2022/12/19	24.3	42.09	0	41.90	42.00	24.3	13,648	0.18%
2022/12/16	18.2	44.07	6.5	44.19	43.55	11.7	13,086	0.09%
2022/12/15	15.6	45.04	20.2	44.95	44.75	-4.6	12,606	-0.04%
2022/12/14	0	0.00	2.1	43.81	44.20	-2.1	12,315	-0.02%
2022/12/13	10.5	44.20	34.1	44.04	43.60	-23.6	12,024	-0.20%
2022/12/12	3.1	42.19	1	42.45	42.45	2.1	11,484	0.02%
2022/12/09	0	0.00	3	43.13	43.15	-3	11,255	-0.03%
2022/12/08	3	43.05	12	43.15	43.20	-9	11,166	-0.08%
2022/12/07	17.6	43.11	20	43.09	43.10	-2.4	11,063	-0.02%
2022/12/06	18.7	43.05	7.4	43.27	42.80	11.3	10,897	0.10%
2022/12/05	19	42.97	28	43.02	43.30	-9	10,634	-0.08%
2022/12/02	1	40.50	2	40.60	40.50	-1	9,993	-0.01%
2022/12/01	4.1	40.87	5	40.70	40.50	-1	10,017	-0.01%
2022/11/30	3.1	40.35	3	40.33	40.25	0.1	9,943	0.00%
2022/11/29	5	39.76	5	40.09	40.15	0	9,927	0.00%
2022/11/28	1	39.60	9	39.66	39.55	-8	9,958	-0.08%
2022/11/25	2.1	40.29	6	40.00	40.00	-4	10,050	-0.04%
2022/11/24	2	39.95	20	39.95	40.05	-18	10,023	-0.18%
2022/11/23	24	39.89	1	39.85	39.85	23	10,015	0.23%
2022/11/22	6.1	39.84	6	39.80	39.80	0.1	10,063	0.00%
2022/11/21	2.1	39.92	6.4	40.09	40.15	-4.3	10,088	-0.04%
2022/11/18	6.2	40.88	0.1	40.84	39.90	6.1	10,079	0.06%
2022/11/17	1	40.80	15	40.98	41.10	-14	9,984	-0.14%
2022/11/16	11.2	41.04	11	41.77	40.85	0.2	9,873	0.00%
2022/11/15	21.6	41.36	3	41.53	41.30	18.5	9,570	0.19%
2022/11/14	0.2	40.50	55	40.26	40.80	-54.8	9,242	-0.59%
2022/11/11	47	39.44	20	39.91	39.25	27	9,020	0.30%
2022/11/10	9	39.35	2	39.35	39.35	7	9,116	0.08%
2022/11/09	12	39.63	10.4	39.80	39.60	1.6	9,324	0.02%
2022/11/08	1	39.45	3.1	39.53	39.45	-2.1	9,820	-0.02%
2022/11/07	3.4	39.21	18.1	38.77	39.40	-14.8	10,501	-0.14%
2022/11/04	1.2	37.41	1	37.45	37.45	0.1	10,317	0.00%
2022/11/03	3.1	37.67	0	38.35	37.70	3	10,263	0.03%
2022/11/02	1.1	38.05	8.1	38.31	38.05	-7.1	10,278	-0.07%
2022/11/01	5.1	37.52	0	0.00	37.60	5.1	10,259	0.05%
2022/10/31	0.1	37.65	0.1	37.70	37.75	-0.1	10,240	0.00%
2022/10/28	2.1	38.18	0	0.00	37.80	2.1	10,252	0.02%
2022/10/27	4.3	38.68	2.2	38.65	38.85	2.1	10,283	0.02%
2022/10/26	0.1	38.38	0	0.00	38.15	0.1	10,434	0.00%
2022/10/25	0	0.00	2	38.60	38.75	-2	10,655	-0.02%
2022/10/24	0	0.00	7	39.23	38.70	-7	10,661	-0.07%
2022/10/21	1	38.45	4	38.49	38.45	-3	10,610	-0.03%
2022/10/20	6.1	37.64	6.2	38.40	38.65	-0.2	10,581	0.00%
2022/10/19	6.2	38.63	0	0.00	38.15	6.2	10,544	0.06%
2022/10/18	2.3	39.15	0.4	39.00	38.90	1.9	10,689	0.02%
2022/10/17	3	38.20	2	38.48	39.10	1	10,730	0.01%
2022/10/14	2.1	39.05	23.1	39.09	39.10	-21	10,733	-0.20%
2022/10/13	10.1	38.44	4.3	39.08	37.20	5.8	10,777	0.05%
2022/10/12	5	38.27	1	38.90	39.00	4	10,866	0.04%
2022/10/11	1	38.80	0	0.00	38.45	1	10,944	0.01%
2022/10/07	2.4	39.03	1	39.40	39.20	1.4	10,890	0.01%
2022/10/06	2	38.65	2	39.15	39.20	0	10,921	0.00%
2022/10/05	11	39.36	8	39.24	39.20	3	10,898	0.03%
2022/10/04	0	0.00	2	39.05	39.30	-2	10,783	-0.02%
2022/10/03	1	38.10	0	0.00	38.10	1	10,661	0.01%
2022/09/30	1	37.30	7.1	36.68	37.80	-6.1	10,679	-0.06%
2022/09/29	4	35.91	1.3	36.03	35.90	2.7	10,539	0.03%
2022/09/28	4.1	35.78	14	35.95	35.25	-9.9	10,558	-0.09%
2022/09/27	11	37.37	0.7	37.07	37.10	10.3	10,453	0.10%
2022/09/26	11	37.10	10.2	37.85	37.20	0.8	10,454	0.01%
2022/09/23	0	0.00	6.3	39.44	39.00	-6.3	10,523	-0.06%
2022/09/21	2.1	39.31	18	39.48	38.85	-15.9	10,574	-0.15%
2022/09/20	0.1	39.15	1	39.25	39.35	-0.9	10,530	-0.01%
2022/09/19	1.1	39.29	2	39.25	39.00	-0.9	10,591	-0.01%
2022/09/16	1	39.25	3	39.28	39.00	-2	10,671	-0.02%
2022/09/15	0	0.00	2	39.85	39.60	-2	10,794	-0.02%
2022/09/14	8	39.36	2	39.44	39.55	6	10,933	0.06%
2022/09/13	3	39.82	5	39.87	40.00	-2	11,066	-0.02%
2022/09/12	9.2	39.75	3.4	39.82	39.85	5.8	11,356	0.05%
2022/09/08	8	38.93	2.7	38.81	39.10	5.3	11,407	0.05%
2022/09/07	7	37.74	6	37.43	37.50	1	11,508	0.01%
2022/09/06	0.5	37.88	4	37.70	37.80	-3.5	11,585	-0.03%
2022/09/05	10	38.13	0.8	38.11	37.85	9.2	11,855	0.08%
2022/09/02	6.3	38.14	3.5	38.39	38.05	2.8	12,013	0.02%
2022/09/01	11.2	38.75	2.1	38.77	38.65	9.1	11,982	0.08%
2022/08/31	3.2	39.40	8	39.48	39.55	-4.8	11,877	-0.04%
2022/08/30	13.9	39.60	7	39.61	39.70	6.9	11,907	0.06%
2022/08/29	4.9	39.26	12	39.37	39.40	-7.1	11,903	-0.06%
2022/08/26	1.4	40.57	5.3	40.64	40.45	-3.9	11,929	-0.03%
2022/08/25	39.1	40.42	2	40.35	40.35	37.1	11,897	0.31%
2022/08/24	2	40.80	3	40.32	40.15	-1	11,867	-0.01%
2022/08/23	0	0.00	5	39.70	39.85	-5	11,826	-0.04%
2022/08/22	2	40.10	20	40.15	40.15	-18	11,853	-0.15%
2022/08/19	21	40.63	7	40.54	40.65	14	11,942	0.12%
2022/08/18	28	40.72	30.3	40.60	40.65	-2.3	11,930	-0.02%
2022/08/17	12.2	39.89	6	39.94	39.55	6.2	11,527	0.05%
2022/08/16	6	39.31	6	39.23	39.20	0	11,415	0.00%
2022/08/15	33	39.77	57	39.55	39.90	-24	11,331	-0.21%
2022/08/12	79.2	38.50	65	38.73	39.15	14.2	10,931	0.13%
2022/08/11	0	0.00	3.2	35.79	35.70	-3.2	10,485	-0.03%
2022/08/10	27.2	35.25	0	0.00	35.20	27.2	10,598	0.26%
2022/08/09	4	35.03	0	0.00	35.15	4	10,671	0.04%
2022/08/08	2.1	34.48	0	0.00	35.40	2.1	10,751	0.02%
2022/08/05	0	0.00	0.4	34.85	34.90	-0.4	10,838	0.00%
2022/08/04	5	34.03	1	33.90	34.35	4	11,011	0.04%
2022/08/03	3.2	34.60	1	34.50	34.50	2.2	11,353	0.02%
2022/08/02	4.3	35.10	1	35.25	35.10	3.3	11,533	0.03%
2022/08/01	7.1	36.01	14.4	36.20	36.20	-7.3	11,541	-0.06%
2022/07/29	2	34.80	0	0.00	34.90	2	11,473	0.02%
2022/07/27	0	0.00	1	35.25	35.40	-1	11,856	-0.01%
2022/07/26	3.5	35.52	5	35.08	35.10	-1.5	12,006	-0.01%
2022/07/25	7	35.74	4.2	36.14	36.00	2.8	12,154	0.02%
2022/07/22	0	0.00	3	34.88	34.90	-3	12,173	-0.02%
2022/07/21	12.2	34.54	21	34.79	35.05	-8.8	12,496	-0.07%
2022/07/20	8	34.72	8.3	34.68	34.85	-0.3	13,085	0.00%
2022/07/19	18.3	35.75	4	35.99	36.05	14.3	13,222	0.11%
2022/07/18	0	34.90	16	34.79	35.10	-16	13,270	-0.12%
2022/07/15	5	33.90	1	33.90	33.95	4	13,581	0.03%
2022/07/11	5	34.77	4	34.85	34.75	1	16,432	0.01%
2022/07/08	11	35.26	0	0.00	35.20	11	17,518	0.06%
2022/07/07	1	33.75	2	34.05	34.15	-1	17,960	-0.01%
2022/07/05	2	34.00	0	0.00	34.30	2	18,742	0.01%
2022/07/04	7	33.26	14	33.40	33.40	-7	19,064	-0.04%
2022/07/01	1	33.10	2	34.30	33.10	-1	19,182	-0.01%
2022/06/30	4.1	33.83	4	34.09	33.85	0.1	19,088	0.00%
2022/06/29	0	0.00	3	35.33	35.25	-3	19,044	-0.02%
2022/06/28	1.1	35.34	1	35.60	35.55	0.1	19,123	0.00%
2022/06/27	5.2	36.15	10	35.78	36.25	-4.8	19,247	-0.03%
2022/06/24	4.2	35.06	0	0.00	35.00	4.2	19,434	0.02%
2022/06/23	2.3	35.04	20	35.19	34.90	-17.7	19,826	-0.09%
2022/06/22	2.2	36.17	1	36.35	35.30	1.2	19,939	0.01%
2022/06/21	5	36.50	5.2	36.59	37.10	-0.2	20,052	0.00%
2022/06/20	11.1	36.01	5	36.41	35.40	6.1	20,063	0.03%
2022/06/17	10.3	38.13	2.5	38.24	38.05	7.8	20,080	0.04%
2022/06/16	11	39.48	5	39.70	38.55	6	20,302	0.03%
2022/06/15	17.1	40.09	3	40.57	40.05	14.1	20,177	0.07%
2022/06/14	9	40.11	0	0.00	40.10	9	20,186	0.04%
2022/06/13	7.2	41.76	3	41.65	41.55	4.2	20,189	0.02%
2022/06/10	3	42.95	0	0.00	43.05	3	20,320	0.01%
2022/06/09	4	43.45	0	0.00	43.50	4	20,501	0.02%
2022/06/08	3	43.78	7	43.97	43.65	-4	20,746	-0.02%
2022/06/07	5.2	43.39	0	0.00	43.60	5.2	21,127	0.02%
2022/06/06	2	42.88	3	43.65	43.50	-1	21,937	0.00%
2022/06/02	5	43.08	1	43.05	43.05	4	23,276	0.02%
2022/06/01	3	43.48	1	43.50	43.50	2	24,187	0.01%
2022/05/31	8.8	43.49	2	43.65	43.40	6.8	24,685	0.03%
2022/05/30	1	43.90	11	43.94	43.95	-10	25,052	-0.04%
2022/05/27	3	43.20	2	43.20	43.30	1	25,972	0.00%
2022/05/26	9	43.31	6	43.26	43.10	3	27,434	0.01%
2022/05/25	5	43.81	1	43.95	44.00	4	28,106	0.01%
2022/05/24	3	44.88	3	44.85	44.10	0	28,713	0.00%
2022/05/23	5	44.34	11	44.59	44.75	-6	29,280	-0.02%
2022/05/20	0	0.00	5	43.79	44.00	-5	30,567	-0.02%
2022/05/19	21.2	42.54	12.1	42.40	42.80	9.1	32,307	0.03%
2022/05/18	5	44.50	2	44.43	44.35	3	32,193	0.01%
2022/05/17	7.1	43.60	1	44.00	43.40	6.1	32,340	0.02%
2022/05/16	4	43.55	0	0.00	43.40	4	32,550	0.01%
2022/05/13	4	43.81	0	0.00	44.05	4	32,778	0.01%
2022/05/12	14.3	44.04	15	43.73	43.20	-0.8	32,971	0.00%
2022/05/11	7.1	44.46	6	44.45	44.20	1.1	33,247	0.00%
2022/05/10	13	42.98	8	42.85	43.25	5	33,356	0.01%
2022/05/09	2.3	44.04	7	43.84	43.70	-4.8	33,675	-0.01%
2022/05/06	4.1	44.73	1	45.00	45.00	3.1	33,997	0.01%
2022/05/05	5	45.69	7	45.44	45.90	-2	34,340	-0.01%
2022/05/04	10.3	44.56	1	44.70	44.25	9.3	34,184	0.03%
2022/05/03	8	44.44	9	44.18	44.80	-1	34,135	0.00%
2022/04/29	16	44.45	10	44.40	44.40	6	34,173	0.02%
2022/04/28	8.1	44.67	4	44.71	44.40	4.1	34,662	0.01%
2022/04/27	21	44.61	2	44.80	44.40	19	34,657	0.05%
2022/04/26	39.4	46.47	13	46.85	46.20	26.4	34,331	0.08%
2022/04/25	23.1	48.77	7.4	48.63	48.50	15.7	33,674	0.05%
2022/04/22	17	50.69	21	50.44	50.20	-4	33,346	-0.01%
2022/04/21	20	51.11	3	51.67	50.60	17	33,109	0.05%
2022/04/20	9	52.49	13.1	52.67	52.20	-4.1	32,891	-0.01%
2022/04/19	14.2	53.35	48.2	53.33	53.90	-34	32,581	-0.10%
2022/04/18	21.1	53.72	18	54.66	53.00	3.1	32,184	0.01%
2022/04/15	68.2	55.32	67	55.63	55.00	1.2	31,634	0.00%
2022/04/14	31	53.70	81.4	54.21	54.00	-50.3	30,359	-0.17%
2022/04/13	9.1	52.82	31.5	52.73	53.00	-22.4	29,278	-0.08%
2022/04/12	8	51.78	2	51.80	51.70	6	28,859	0.02%
2022/04/11	1	51.50	23	51.26	51.70	-22	28,640	-0.08%
2022/04/08	7	50.16	25	50.20	51.00	-18	28,184	-0.06%
2022/04/07	6	49.25	6	49.33	48.75	0	27,881	0.00%
2022/04/06	2	49.65	1	49.30	49.80	1	27,734	0.00%
2022/04/01	3	49.27	4	48.88	49.50	-1	27,704	0.00%
2022/03/31	5	49.24	6	49.15	49.00	-1	27,783	0.00%
2022/03/30	5	48.79	7	49.19	49.35	-2	27,849	-0.01%
2022/03/29	9.1	49.28	1	49.50	49.00	8.1	27,771	0.03%
2022/03/28	16.3	49.73	11	49.81	49.95	5.3	27,694	0.02%
2022/03/25	5	51.96	15.5	51.92	52.20	-10.5	27,615	-0.04%
2022/03/24	11	51.65	19.2	51.64	51.70	-8.2	27,879	-0.03%
2022/03/23	4.2	50.60	5	50.66	51.20	-0.8	28,176	0.00%
2022/03/22	7.6	51.11	9	51.33	50.90	-1.4	28,074	-0.01%
2022/03/21	23	50.60	11	50.81	50.20	12	27,802	0.04%
2022/03/18	4	49.30	3	49.42	49.40	1	27,719	0.00%
2022/03/17	5	48.99	6	49.01	49.05	-1	28,002	0.00%
2022/03/16	2	48.80	2	49.13	48.65	0	28,087	0.00%
2022/03/15	23.4	48.61	5	48.80	48.40	18.4	27,987	0.07%
2022/03/14	8	49.84	11	50.06	50.30	-3	28,451	-0.01%
2022/03/11	10	50.45	7	50.09	49.90	3	28,866	0.01%
2022/03/10	32.1	49.67	37	49.72	49.75	-4.9	28,819	-0.02%
2022/03/09	38.4	49.70	40.2	49.62	49.45	-1.9	28,546	-0.01%
2022/03/08	58.4	52.41	68	52.61	50.10	-9.6	27,909	-0.03%
2022/03/07	51	53.03	46	53.04	52.70	5	26,610	0.02%
2022/03/04	20.2	53.66	22.1	53.74	53.30	-1.9	25,975	-0.01%
2022/03/03	13	53.95	19	53.47	53.70	-6	25,921	-0.02%
2022/03/02	37	53.85	34	53.86	53.30	3	26,163	0.01%
2022/03/01	66	54.13	55.8	53.42	53.10	10.2	25,806	0.04%
2022/02/25	30.7	51.93	85	52.10	52.40	-54.3	25,171	-0.22%
2022/02/24	69.6	50.51	22	50.75	50.00	47.6	24,996	0.19%
2022/02/23	20.4	52.28	55.1	52.06	52.20	-34.7	24,477	-0.14%
2022/02/22	98.8	52.56	69.2	52.18	51.50	29.6	24,043	0.12%
2022/02/21	69.6	52.41	110.6	52.57	53.00	-40.9	22,923	-0.18%	大賣/
2022/02/18	2	49.10	1.1	49.23	49.35	0.9	21,290	0.00%
2022/02/17	14.1	48.39	17.5	48.74	48.70	-3.4	21,620	-0.02%
2022/02/16	10.3	49.09	2.5	48.75	48.60	7.8	21,735	0.04%
2022/02/15	25	49.38	16	49.40	48.85	9	22,306	0.04%
2022/02/14	15.6	48.45	17.1	48.87	49.00	-1.5	23,658	-0.01%
2022/02/11	23.2	49.05	14.2	49.05	49.00	9	23,657	0.04%
2022/02/10	11.2	49.13	55.5	49.08	49.05	-44.3	24,768	-0.18%
2022/02/09	10	48.52	15.2	48.85	48.50	-5.2	26,164	-0.02%
2022/02/08	4.9	47.73	16	47.80	48.05	-11.1	25,747	-0.04%
2022/02/07	4	47.04	44	46.43	47.50	-40	25,531	-0.16%
2022/01/26	2	44.32	10	44.02	44.10	-8	25,252	-0.03%
2022/01/25	4	44.90	2.1	44.55	44.20	1.9	25,659	0.01%
2022/01/24	6	44.52	8	44.71	44.70	-2	26,549	-0.01%
2022/01/21	35.3	45.72	12.5	45.87	45.55	22.8	26,751	0.09%
2022/01/20	6	45.36	14	44.90	45.45	-8	26,341	-0.03%
2022/01/19	1.1	43.72	4	43.78	43.70	-2.9	26,647	-0.01%
2022/01/18	10.5	44.35	0	0.00	44.35	10.5	26,715	0.04%
2022/01/17	2	44.03	14	44.09	44.20	-12	26,777	-0.04%
2022/01/14	7	44.24	8	44.30	44.25	-1	27,100	0.00%
2022/01/13	15	45.19	12.8	45.22	45.15	2.2	27,489	0.01%
2022/01/12	2.7	44.48	14	44.85	44.55	-11.3	27,455	-0.04%
2022/01/11	4	43.99	4	44.03	44.10	0	27,513	0.00%
2022/01/10	6.5	44.22	14	44.27	44.05	-7.5	27,959	-0.03%
2022/01/07	19	44.72	0	0.00	44.60	19	28,085	0.07%
2022/01/06	0	0.00	8.5	45.01	45.20	-8.5	28,276	-0.03%
2022/01/05	8.8	45.33	9	45.76	45.05	-0.2	28,627	0.00%
2022/01/04	6.3	45.26	6	45.42	45.30	0.3	28,811	0.00%
2022/01/03	14.3	45.89	0	0.00	45.80	14.3	28,948	0.05%
2021/12/30	7.2	46.24	0.9	46.31	46.25	6.3	29,092	0.02%
2021/12/29	7	46.39	1	46.35	46.35	6	29,190	0.02%
2021/12/28	7	46.29	0	0.00	46.35	7	29,352	0.02%
2021/12/27	11.1	46.30	1	46.55	46.15	10.1	29,712	0.03%
2021/12/24	8.1	47.17	0	0.00	46.80	8.1	29,868	0.03%
2021/12/23	5	47.35	3	47.35	47.35	2	29,994	0.01%
2021/12/22	6	47.61	15	47.54	47.45	-9	30,262	-0.03%
2021/12/21	9.7	47.56	4	47.76	47.90	5.7	30,252	0.02%
2021/12/20	14.1	48.65	45.2	48.63	48.75	-31.1	30,013	-0.10%
2021/12/17	6	47.94	12	47.87	47.65	-6	29,641	-0.02%
2021/12/16	6	46.98	4	46.95	47.10	2	29,247	0.01%
2021/12/15	4	47.15	11	46.94	47.00	-7	29,461	-0.02%
2021/12/14	8.3	47.23	0	0.00	46.70	8.3	29,633	0.03%
2021/12/13	10.2	48.08	6.4	48.16	47.90	3.8	29,623	0.01%
2021/12/10	6	47.34	16	47.53	47.00	-10	29,509	-0.03%
2021/12/09	3.2	47.75	15	47.58	47.30	-11.8	29,827	-0.04%
2021/12/08	32	48.30	15	48.29	47.60	17	30,311	0.06%
2021/12/07	6	47.37	15	47.59	47.95	-9	29,991	-0.03%
2021/12/06	11	46.40	1.1	46.28	46.20	10	29,525	0.03%
2021/12/03	20	46.52	7	46.94	46.20	13	29,605	0.04%
2021/12/02	4	46.33	6	46.28	46.30	-2	29,860	-0.01%
2021/12/01	4	46.00	1	46.25	46.20	3	29,959	0.01%
2021/11/30	20	46.25	5	46.08	46.05	15	30,063	0.05%
2021/11/29	16	46.14	2.1	46.57	46.20	13.9	30,010	0.05%
2021/11/26	46	47.80	22	47.90	47.75	24	30,027	0.08%
2021/11/25	20	47.98	48.2	47.60	47.65	-28.2	29,704	-0.09%
2021/11/24	52	47.52	60	47.23	47.05	-8	29,565	-0.03%
2021/11/23	24.3	45.59	31	45.86	45.65	-6.7	29,073	-0.02%
2021/11/22	13.2	43.84	13	44.25	44.65	0.2	29,884	0.00%
2021/11/19	17	44.54	13	43.81	43.70	4	30,030	0.01%
2021/11/18	9	44.88	15	44.63	44.55	-6	30,294	-0.02%
2021/11/17	53	45.40	32	45.52	45.05	21	30,370	0.07%
2021/11/16	19	46.24	16	46.99	45.45	3	30,546	0.01%
2021/11/15	27	46.80	4.4	47.25	46.75	22.6	30,484	0.07%
2021/11/12	29	48.94	15.1	48.95	48.30	13.9	31,117	0.04%
2021/11/11	45	49.71	60	49.95	49.40	-15	31,100	-0.05%
2021/11/10	17.3	46.65	22	46.71	46.75	-4.7	30,032	-0.02%
2021/11/09	145.4	47.10	123	47.36	46.90	22.4	30,377	0.07%	大買/大賣/
2021/11/08	16.3	45.61	49.6	45.93	46.35	-33.3	29,604	-0.11%
2021/11/05	2.1	42.35	2	42.25	42.15	0.1	28,942	0.00%
2021/11/04	1	42.60	12	42.13	42.55	-11	29,010	-0.04%
2021/11/03	4.2	41.44	15	41.42	41.75	-10.8	29,328	-0.04%
2021/11/02	13.8	40.74	12	40.64	40.30	1.8	29,348	0.01%
2021/11/01	60.6	41.67	30.8	41.83	41.10	29.8	29,188	0.10%
2021/10/29	10	44.32	5.1	44.47	44.15	5	28,525	0.02%
2021/10/28	6.8	45.00	6	45.08	44.95	0.8	28,490	0.00%
2021/10/27	0.3	45.00	1	45.05	45.10	-0.7	28,676	0.00%
2021/10/26	6.1	45.18	5	45.82	45.15	1.1	28,861	0.00%
2021/10/25	1	45.30	1	45.25	45.15	0	29,402	0.00%
2021/10/22	8	45.28	40	46.60	45.05	-32	30,261	-0.11%
2021/10/21	12	46.41	25.2	46.16	46.30	-13.2	30,821	-0.04%
2021/10/20	2	44.63	0	0.00	44.55	2	31,203	0.01%
2021/10/19	43	44.54	1.1	44.59	44.50	41.9	31,961	0.13%
2021/10/18	18	46.09	20	45.51	45.00	-2	33,279	-0.01%
2021/10/15	0.6	44.90	1	44.90	44.90	-0.4	34,479	0.00%
2021/10/14	0.4	44.50	12.4	44.73	44.75	-12	35,965	-0.03%
2021/10/13	2	44.58	17	44.61	44.60	-15	38,464	-0.04%
2021/10/12	0	0.00	3	44.72	44.60	-3	39,356	-0.01%
2021/10/08	1.5	44.60	4.1	44.42	44.55	-2.6	40,508	-0.01%
2021/10/07	1	44.35	3	44.52	44.65	-2	41,538	0.00%
2021/10/06	2	44.63	0	0.00	44.45	2	43,305	0.00%
2021/10/05	0	44.05	1	44.70	44.90	-1	45,729	0.00%
2021/10/04	2	44.58	5	44.72	44.20	-3	46,599	-0.01%
2021/10/01	7.1	45.12	1	45.05	45.10	6.1	47,959	0.01%
2021/09/30	4	45.38	48	45.59	45.85	-44	49,915	-0.09%
2021/09/29	6	45.03	22	45.22	45.00	-16	51,403	-0.03%
2021/09/28	2	45.45	1.1	45.15	45.00	0.9	53,570	0.00%
2021/09/27	1	45.30	2	46.03	45.30	-1	57,480	0.00%
2021/09/24	2	45.88	4	46.16	45.70	-2	62,167	0.00%
2021/09/23	44	46.09	3	46.18	45.80	41	69,601	0.06%
2021/09/22	26.1	45.77	39	45.56	45.75	-12.9	76,836	-0.02%
2021/09/17	8	48.22	8.1	47.91	47.75	-0.1	80,788	0.00%
2021/09/16	2.2	48.57	3	48.83	48.40	-0.8	82,968	0.00%
2021/09/15	7	48.59	2	48.73	48.75	5	83,489	0.01%
2021/09/14	16.1	49.35	16.1	49.40	49.30	0	84,968	0.00%
2021/09/13	27	49.88	33.5	49.92	50.50	-6.5	86,300	-0.01%
2021/09/10	14	48.97	20.5	49.20	48.75	-6.5	86,105	-0.01%
2021/09/09	11	47.83	10	47.69	47.90	1	86,148	0.00%
2021/09/08	9.2	47.32	2	47.33	47.05	7.2	86,592	0.01%
2021/09/07	18.4	49.00	8	49.78	48.35	10.3	86,871	0.01%
2021/09/06	15	49.26	35.5	49.13	49.20	-20.5	86,924	-0.02%
2021/09/03	3	48.92	5	49.63	48.85	-2	87,286	0.00%
2021/09/02	3	49.17	0	0.00	48.60	3	87,905	0.00%
2021/09/01	23.2	50.65	14	50.82	50.20	9.2	88,583	0.01%
2021/08/31	10	50.13	45	50.39	50.60	-35	88,670	-0.04%
2021/08/30	13	49.96	27	50.17	49.95	-14	89,428	-0.02%
2021/08/27	15	49.44	23.1	49.02	50.20	-8.1	90,186	-0.01%
2021/08/26	191	50.05	124	50.12	49.00	67	90,929	0.07%	大買/大賣/
2021/08/25	24	47.92	1	47.95	48.10	23	92,275	0.02%
2021/08/24	38	47.62	68.2	47.82	48.35	-30.2	93,545	-0.03%
2021/08/23	40	47.26	42	47.52	47.70	-2	96,102	0.00%
2021/08/20	35.1	46.64	16	46.60	46.00	19.1	97,374	0.02%
2021/08/19	11	47.55	24.3	47.25	46.55	-13.3	98,081	-0.01%
2021/08/18	39.4	46.83	34.1	46.53	48.55	5.2	98,353	0.01%
2021/08/17	35.2	48.13	16	49.42	47.00	19.2	97,910	0.02%
2021/08/16	45.1	52.06	33	50.74	50.40	12.1	97,863	0.01%
2021/08/13	28.4	52.37	29.1	52.69	52.30	-0.7	98,613	0.00%
2021/08/12	40.1	51.90	33.2	52.23	53.50	6.9	99,398	0.01%
2021/08/11	49	52.27	51	52.52	50.90	-2	100,420	0.00%
2021/08/10	5	51.60	2	51.75	50.90	3	99,818	0.00%
2021/08/09	39.2	51.98	23.3	52.16	51.50	15.9	101,040	0.02%
2021/08/06	18	51.48	18.1	51.24	51.00	-0.1	102,182	0.00%
2021/08/05	20.3	51.20	34.1	51.43	50.90	-13.8	103,966	-0.01%
2021/08/04	17.4	52.63	4	52.58	52.20	13.4	105,230	0.01%
2021/08/03	31	53.27	10	53.27	53.50	21	108,385	0.02%
2021/08/02	6	53.30	12.6	53.44	54.10	-6.6	110,971	-0.01%
2021/07/30	46.5	53.27	30	53.14	52.00	16.5	111,955	0.01%
2021/07/29	8.1	53.17	17.4	52.87	53.60	-9.3	113,192	-0.01%
2021/07/28	20.1	52.00	25.2	52.62	51.30	-5	114,079	0.00%
2021/07/27	31.1	52.38	56.5	52.42	51.60	-25.4	115,128	-0.02%
2021/07/26	104.3	53.17	32.1	53.09	52.80	72.2	116,132	0.06%	大買/
2021/07/23	22.3	54.73	47	55.18	55.20	-24.8	116,839	-0.02%
2021/07/22	58.4	55.51	82	55.30	53.60	-23.6	116,605	-0.02%
2021/07/21	78	58.54	119.1	59.12	56.50	-41.1	116,067	-0.04%	大賣/
2021/07/20	146.5	58.71	59	58.65	58.40	87.5	115,458	0.08%	大買/
2021/07/19	156	60.67	242.2	60.47	60.00	-86.2	115,103	-0.07%	大買/大賣/
2021/07/16	56	58.65	37.1	58.74	58.30	18.9	115,684	0.02%
2021/07/15	43.6	56.84	44.1	56.94	58.50	-0.5	116,177	0.00%
2021/07/14	65.3	54.68	61.2	54.94	54.40	4.1	116,278	0.00%
2021/07/13	102.3	58.25	86	58.25	56.30	16.3	116,504	0.01%	大買/
2021/07/12	164	59.50	145.2	59.94	59.60	18.8	116,141	0.02%	大買/大賣/
2021/07/09	24.3	57.44	35.6	57.45	56.90	-11.3	114,318	-0.01%
2021/07/08	84.9	57.65	70	57.81	58.00	14.9	115,233	0.01%
2021/07/07	103.7	57.82	105.1	58.34	57.10	-1.4	114,284	0.00%	大買/大賣/
2021/07/06	79	60.35	66.1	60.49	59.50	13	113,346	0.01%
2021/07/05	106.3	61.60	165.9	61.46	60.50	-59.7	112,774	-0.05%	大買/大賣/
2021/07/02	204.3	61.04	236.4	61.97	59.90	-32	112,517	-0.03%	大買/大賣/
2021/07/01	214.7	60.42	269.6	60.31	60.30	-54.8	110,796	-0.05%	大買/大賣/
2021/06/30	533.5	60.94	393.6	61.08	59.50	139.9	106,551	0.13%	大買/大賣/鉅額交易
2021/06/29	364.1	55.69	275.2	57.13	57.90	88.9	99,335	0.09%	大買/大賣/
2021/06/28	175.3	50.55	259.2	50.93	52.70	-83.9	92,252	-0.09%	大買/大賣/
2021/06/25	115.3	48.49	82.2	48.57	47.95	33	88,275	0.04%	大買/
2021/06/24	39	47.22	67.1	47.45	46.50	-28.1	86,098	-0.03%
2021/06/23	122.5	47.48	81	47.04	45.80	41.5	85,332	0.05%	大買/
2021/06/22	94.2	47.20	97	47.16	48.00	-2.8	83,604	0.00%
2021/06/21	26	44.08	27	43.92	43.80	-1	81,795	0.00%
2021/06/18	16.1	45.72	25.1	45.76	45.50	-9	81,400	-0.01%
2021/06/17	42	46.40	11.1	46.28	45.95	30.9	80,959	0.04%
2021/06/16	17	46.79	16	46.88	45.75	1	80,404	0.00%
2021/06/15	40	46.11	39	46.73	47.05	1	79,901	0.00%
2021/06/11	17.1	46.34	6	46.53	45.95	11.1	79,516	0.01%
2021/06/10	47	45.40	56.2	45.09	46.55	-9.2	79,163	-0.01%
2021/06/09	36	46.60	17.1	46.37	45.75	18.9	78,380	0.02%
2021/06/08	26.5	48.24	22	48.14	47.80	4.5	77,628	0.01%
2021/06/07	23	47.41	47	47.30	47.60	-24	77,228	-0.03%
2021/06/04	36	49.58	29	49.57	48.60	7	76,205	0.01%
2021/06/03	56	49.12	30	49.22	48.80	26	75,253	0.03%
2021/06/02	78.2	49.08	120.1	49.18	49.05	-41.9	74,534	-0.06%	大賣/
2021/06/01	19	46.33	51.2	46.88	47.90	-32.2	72,757	-0.04%
2021/05/31	130.5	47.50	102.5	47.65	46.00	28	72,920	0.04%	大買/大賣/
2021/05/28	27	44.60	72.4	44.54	44.95	-45.4	70,381	-0.06%
2021/05/27	6	41.38	32.1	41.54	40.90	-26.1	69,091	-0.04%
2021/05/26	45.1	40.27	23	40.52	40.70	22.1	68,443	0.03%
2021/05/25	23	39.92	16.1	40.01	39.75	6.9	67,979	0.01%
2021/05/24	36.1	40.21	18	40.39	40.20	18.1	67,863	0.03%
2021/05/21	48.5	39.70	51.1	40.34	40.30	-2.6	67,958	0.00%
2021/05/20	93.1	40.35	86.1	40.34	39.50	7	66,983	0.01%
2021/05/19	79	40.82	35.4	40.79	41.50	43.6	65,721	0.07%
2021/05/18	5	36.80	4.5	37.75	37.75	0.6	64,142	0.00%
2021/05/17	46.5	35.00	71	34.51	34.35	-24.5	63,937	-0.04%
2021/05/14	46.2	38.08	34	37.35	37.40	12.2	62,629	0.02%
2021/05/13	43	39.95	41.1	39.67	39.35	2	60,892	0.00%
2021/05/12	92.3	44.45	55	45.02	43.70	37.3	58,931	0.06%
2021/05/11	207.5	51.64	222.2	51.77	48.55	-14.7	57,459	-0.03%	大買/大賣/
2021/05/10	113.1	52.00	150.1	51.88	53.00	-37	54,145	-0.07%	大買/大賣/
2021/05/07	91	48.86	60.7	48.89	49.40	30.3	51,262	0.06%
2021/05/06	130.1	48.88	185.2	48.72	49.45	-55.1	49,859	-0.11%	大買/大賣/
2021/05/05	67.1	46.14	68.8	46.62	45.95	-1.7	48,126	0.00%
2021/05/04	172.2	46.83	56	47.84	43.70	116.2	46,697	0.25%	大買/鉅額交易
2021/05/03	98	49.50	80	49.79	48.45	18	45,015	0.04%
2021/04/29	73.1	48.33	68	48.34	48.00	5.1	43,382	0.01%
2021/04/28	31.2	47.00	24	46.69	46.45	7.2	41,922	0.02%
2021/04/27	55	48.68	36	48.11	47.85	19	41,642	0.05%
2021/04/26	57	48.04	45.2	47.73	48.70	11.8	40,781	0.03%
2021/04/23	74	47.32	61.3	46.44	45.70	12.8	39,893	0.03%
2021/04/22	105.1	50.93	134.4	51.45	48.30	-29.3	38,942	-0.08%	大買/大賣/
2021/04/21	69.1	46.38	121.5	46.16	48.00	-52.4	35,741	-0.15%	大賣/
2021/04/20	140	45.53	80.2	45.03	46.50	59.8	34,540	0.17%	大買/
2021/04/19	131.8	45.23	73.4	45.49	46.05	58.4	33,267	0.18%	大買/
2021/04/16	82.5	41.73	67	41.97	41.90	15.5	31,918	0.05%
2021/04/15	82	40.53	75	40.51	40.15	7	30,497	0.02%
2021/04/14	97	40.47	96.1	40.34	39.95	0.9	30,141	0.00%
2021/04/13	20.5	39.98	8	40.18	39.55	12.5	28,521	0.04%
2021/04/12	37.1	40.66	33.6	40.50	40.80	3.5	28,017	0.01%
2021/04/09	59.3	39.28	111	39.58	38.50	-51.7	26,927	-0.19%	大賣/
2021/04/08	71.2	39.62	74	39.74	39.35	-2.8	26,031	-0.01%
2021/04/07	138.1	36.76	96	36.94	37.85	42	24,214	0.17%	大買/
2021/04/06	1.1	34.45	29.5	34.08	34.45	-28.4	22,297	-0.13%
2021/04/01	11	31.44	5	31.46	31.35	6	22,073	0.03%
2021/03/31	2	31.08	5	31.35	31.35	-3	22,107	-0.01%
2021/03/30	4	30.86	12	30.80	31.10	-8	21,953	-0.04%
2021/03/29	9	30.47	30	30.64	30.50	-21	22,022	-0.10%
2021/03/26	3	29.67	2	29.70	29.80	1	23,036	0.00%
2021/03/25	0	0.00	1	29.60	29.65	-1	23,726	0.00%
2021/03/24	1	29.45	5	29.40	29.40	-4	24,143	-0.02%
2021/03/23	5	29.74	11	29.80	29.90	-6	24,409	-0.02%
2021/03/22	6.5	29.64	0	0.00	29.70	6.5	24,926	0.03%
2021/03/19	2	29.40	1	29.30	29.35	1	25,487	0.00%
2021/03/18	0	0.00	2	29.80	29.75	-2	25,978	-0.01%
2021/03/17	1	29.50	3	29.72	29.70	-2	26,973	-0.01%
2021/03/16	11	29.54	1	29.55	29.55	10	28,297	0.04%
2021/03/15	3	30.57	2	30.35	30.35	1	28,818	0.00%
2021/03/12	15	30.38	2.3	30.51	30.60	12.7	29,225	0.04%
2021/03/11	10	30.50	22	30.80	30.60	-12	30,507	-0.04%
2021/03/10	2	30.40	1	30.40	30.40	1	31,505	0.00%
2021/03/09	24	30.67	22	30.50	30.35	2	32,527	0.01%
2021/03/08	17	29.92	9	29.82	29.55	8	32,658	0.02%
2021/03/05	47	30.89	27.8	30.66	30.20	19.3	32,969	0.06%
2021/03/04	62	33.05	86	33.14	32.80	-24	33,058	-0.07%
2021/03/03	12	31.37	14	31.39	31.60	-2	32,025	-0.01%
2021/03/02	6	31.35	7	31.41	30.45	-1	33,205	0.00%
2021/02/26	11	31.39	19.1	31.33	31.20	-8.1	33,433	-0.02%
2021/02/25	0	0.00	2	30.85	30.90	-2	33,046	-0.01%
2021/02/24	20	30.58	40.1	30.54	30.35	-20.1	33,029	-0.06%
2021/02/23	17.1	30.79	41	30.90	30.85	-23.9	32,714	-0.07%
2021/02/22	3	29.23	10	29.39	29.45	-7	32,028	-0.02%
2021/02/19	11	28.00	10	27.83	28.20	1	31,837	0.00%
2021/02/18	12	27.71	4	27.86	27.85	8	31,859	0.03%
2021/02/17	10	27.00	9	26.93	27.65	1	31,818	0.00%
2021/02/05	36	25.69	2	25.35	25.50	34	31,545	0.11%
2021/02/04	10	25.70	4	25.68	25.90	6	31,699	0.02%
2021/02/03	0.3	25.80	0	0.00	25.70	0.3	31,928	0.00%
2021/02/02	3	26.23	3	26.03	26.45	0	32,400	0.00%
2021/02/01	7	24.90	3	25.98	26.20	4	32,775	0.01%
2021/01/29	1	25.45	0	0.00	25.10	1	33,013	0.00%
2021/01/28	5	25.31	9	25.42	25.40	-4	33,332	-0.01%
2021/01/27	7	26.11	5	25.95	25.80	2	33,894	0.01%
2021/01/26	13	26.65	19	26.78	26.80	-6	35,106	-0.02%
2021/01/25	15	26.89	14.1	27.05	27.15	0.9	35,725	0.00%
2021/01/22	17	25.48	7	25.54	25.90	10	36,213	0.03%
2021/01/21	11	26.07	1	26.35	25.90	10	36,365	0.03%
2021/01/20	7.9	26.04	4	26.21	25.85	3.9	37,058	0.01%
2021/01/19	5	27.41	1	27.60	27.10	4	36,744	0.01%
2021/01/18	3.3	27.30	5	27.50	27.45	-1.7	36,641	0.00%
2021/01/15	18	27.92	12.5	27.91	27.95	5.5	36,487	0.02%
2021/01/14	14	28.84	6	28.82	28.65	8	36,265	0.02%
2021/01/13	17	28.62	40	29.52	28.65	-23	36,306	-0.06%
2021/01/12	28	30.05	10	30.15	29.65	18	35,776	0.05%
2021/01/11	7	30.53	31	30.68	30.85	-24	35,532	-0.07%
2021/01/08	41	30.30	1	30.75	30.85	40	35,398	0.11%
2021/01/07	5.5	30.79	10.2	30.78	30.80	-4.7	35,250	-0.01%
2021/01/06	10	30.36	9	30.47	29.90	1	34,962	0.00%
2021/01/05	35	31.52	10.1	31.36	30.90	25	35,339	0.07%
2021/01/04	4	30.75	1	30.95	31.00	3	35,400	0.01%
2020/12/31	1	31.05	2	30.88	31.30	-1	35,206	0.00%
2020/12/30	23	31.72	16	31.12	30.95	7	34,896	0.02%
2020/12/29	2	31.03	54.1	30.85	31.00	-52.1	34,474	-0.15%
2020/12/28	45	30.24	15	30.34	30.25	30	34,001	0.09%
2020/12/25	21	30.75	20	30.84	30.65	1	33,585	0.00%
2020/12/24	9	31.22	1	31.15	31.10	8	33,198	0.02%
2020/12/23	4	31.14	21	31.41	31.25	-17	32,986	-0.05%
2020/12/22	36	31.97	23	32.72	30.85	13	32,667	0.04%
2020/12/21	21	32.33	56	32.45	32.40	-35	31,440	-0.11%
2020/12/18	1	32.00	9.1	31.78	31.85	-8.1	30,695	-0.03%
2020/12/17	6	31.50	1	31.65	32.00	5	30,285	0.02%
2020/12/16	43	31.82	9	31.72	32.00	34	29,947	0.11%
2020/12/15	13	31.12	13	31.27	30.95	0	29,343	0.00%
2020/12/14	30	30.94	9	30.98	30.90	21	28,754	0.07%
2020/12/11	16	32.31	15	32.10	31.35	1	28,210	0.00%
2020/12/10	36	32.93	42.9	32.95	32.10	-6.9	27,234	-0.03%
2020/12/09	24	32.13	18	31.94	32.00	6	25,915	0.02%
2020/12/08	46	31.15	45	31.01	31.10	1	25,320	0.00%
2020/12/07	67	31.70	59	31.64	31.00	8	24,861	0.03%
2020/12/04	48.1	30.19	86.8	30.37	30.60	-38.7	23,494	-0.16%
2020/12/03	27	29.00	54.8	29.19	29.20	-27.8	22,316	-0.12%
2020/12/02	6	27.89	13	28.07	27.80	-7	21,321	-0.03%
2020/12/01	18	27.98	42	28.22	27.95	-24	20,950	-0.11%
2020/11/30	23	27.93	19.3	28.14	28.10	3.7	20,195	0.02%
2020/11/27	52.1	26.70	156.5	26.83	26.85	-104.5	19,182	-0.54%	大賣/鉅額交易
2020/11/26	178.2	26.43	74.5	26.30	26.35	103.6	18,505	0.56%	大買/鉅額交易
2020/11/25	2	24.35	11	24.62	24.85	-9	16,813	-0.05%
2020/11/24	16	23.84	13	23.78	23.75	3	16,303	0.02%
2020/11/23	21	23.87	25	24.15	24.30	-4	16,140	-0.02%
2020/11/20	14	23.76	12	23.93	23.75	2	15,843	0.01%
2020/11/19	14	24.14	2	24.18	24.05	12	15,636	0.08%
2020/11/18	1	24.41	1.2	24.89	24.60	-0.2	15,415	0.00%
2020/11/17	7	24.63	17	24.57	24.65	-10	15,220	-0.07%
2020/11/16	15	24.11	43	23.97	24.15	-28	15,186	-0.18%
2020/11/13	42	24.17	1	24.50	24.15	41	15,049	0.27%
2020/11/12	6	24.43	3	24.28	24.75	3	14,918	0.02%
2020/11/11	4	24.63	6.5	24.79	24.65	-2.5	14,680	-0.02%
2020/11/10	8.5	25.15	5.1	24.97	24.90	3.4	14,494	0.02%
2020/11/09	21	24.63	14	24.59	24.85	7	13,952	0.05%
2020/11/06	18	24.26	4	24.35	24.10	14	13,465	0.10%
2020/11/05	15	24.06	20	24.13	23.85	-5	13,083	-0.04%
2020/11/04	8	24.21	7.5	24.18	24.50	0.5	12,721	0.00%
2020/11/03	17	24.09	40	24.06	24.10	-23	12,087	-0.19%
2020/11/02	11	22.82	55.8	22.22	23.15	-44.8	10,669	-0.42%
2020/10/30	5	22.00	27.3	22.16	21.90	-22.3	9,912	-0.22%
2020/10/29	22	22.73	9	23.01	22.65	13	9,077	0.14%
2020/10/28	23	23.12	50	22.73	22.90	-27	8,635	-0.31%
2020/10/27	1	20.90	1	21.45	21.50	0	7,762	0.00%
2020/10/26	0	0.00	5	20.95	21.05	-5	7,681	-0.07%
2020/10/23	0	0.00	12	21.10	21.00	-12	7,646	-0.16%
2020/10/22	9	20.87	10	20.90	20.65	-1	7,590	-0.01%
2020/10/21	2	21.48	6	21.03	21.30	-4	7,424	-0.05%
2020/10/20	10	20.40	2	20.40	20.35	8	7,186	0.11%
2020/10/19	2	20.88	0	0.00	20.80	2	7,118	0.03%
2020/10/16	0	0.00	7	21.25	21.15	-7	7,049	-0.10%
2020/10/15	0	0.00	1	21.55	21.60	-1	6,976	-0.01%
2020/10/14	9	22.01	5	21.97	22.00	4	6,894	0.06%
2020/10/13	4	22.31	19	22.61	22.30	-15	6,791	-0.22%
2020/10/12	20	21.60	41	21.90	22.00	-21	6,033	-0.35%
2020/09/28	3	19.07	0	0.00	19.05	3	5,984	0.05%
2020/09/25	1	19.15	0	0.00	18.95	1	6,021	0.02%
2020/09/22	1	20.20	1	20.20	20.20	0	5,992	0.00%
2020/09/21	1	20.75	5	20.75	20.65	-4	6,179	-0.06%
2020/09/18	4	20.84	0	0.00	21.00	4	6,485	0.06%
2020/09/17	1	20.70	11	20.85	20.75	-10	6,786	-0.15%
2020/09/16	6	20.40	0	0.00	20.60	6	7,068	0.08%
2020/09/15	2	20.53	0	0.00	20.50	2	7,356	0.03%
2020/09/14	14	20.76	20	21.09	20.70	-6	7,588	-0.08%
2020/09/11	30	21.75	0	0.00	21.40	30	7,495	0.40%
2020/09/10	12	22.73	5	22.80	22.90	7	7,258	0.10%
2020/09/09	7	22.57	23	22.58	22.85	-16	7,234	-0.22%
2020/09/08	4	22.45	0	0.00	22.15	4	7,240	0.06%
2020/09/07	12	22.43	8	22.28	22.45	4	7,304	0.05%
2020/09/04	11	21.65	10	21.70	21.65	1	7,277	0.01%
2020/09/03	20	22.29	0	0.00	22.10	20	7,259	0.28%
2020/09/02	11	22.24	6	22.33	22.40	5	7,250	0.07%
2020/08/31	2	21.40	0	0.00	21.25	2	7,149	0.03%
2020/08/28	0	0.00	0.4	21.45	21.25	-0.4	7,154	-0.01%
2020/08/26	12	21.52	2.1	21.45	21.45	9.9	7,160	0.14%
2020/08/25	1	21.65	20	21.55	21.60	-19	7,170	-0.26%
2020/08/24	1	21.45	2	21.30	21.45	-1	7,229	-0.01%
2020/08/21	0	0.00	3	21.23	21.35	-3	7,316	-0.04%
2020/08/20	10	20.50	4	20.49	20.55	6	7,288	0.08%
2020/08/19	6	20.98	13	20.95	20.85	-7	7,141	-0.10%
2020/08/18	12	21.41	0	0.00	21.40	12	7,074	0.17%
2020/08/14	5	21.59	0	0.00	21.60	5	7,079	0.07%
2020/08/13	10	21.78	4	21.65	21.80	6	7,062	0.08%
2020/08/11	24	22.49	4	22.80	22.20	20	6,987	0.29%
2020/08/07	2	22.20	0	0.00	22.25	2	6,928	0.03%
2020/08/06	4	22.63	0	0.00	22.70	4	6,895	0.06%
2020/08/05	11	23.10	0	0.00	22.70	11	6,924	0.16%
2020/08/04	1	22.75	0	0.00	22.80	1	6,921	0.01%
2020/08/03	2	22.80	0	0.00	22.65	2	6,994	0.03%
2020/07/31	2	23.25	0	0.00	23.25	2	6,990	0.03%
2020/07/30	4	23.65	0	0.00	23.65	4	7,009	0.06%
2020/07/29	0	0.00	1	22.75	22.50	-1	7,039	-0.01%
2020/07/28	1	22.05	5	21.95	22.00	-4	7,185	-0.06%
2020/07/27	10	22.77	12	23.52	22.65	-2	7,211	-0.03%
2020/07/24	1	24.15	5	24.05	23.80	-4	7,190	-0.06%
2020/07/23	6	24.33	0	0.00	24.25	6	7,201	0.08%
2020/07/22	2	24.60	0	0.00	24.60	2	7,312	0.03%
2020/07/20	1	24.20	0	0.00	24.55	1	7,341	0.01%
2020/07/17	1	24.65	0	0.00	24.60	1	7,342	0.01%
2020/07/15	0	0.00	1	24.90	25.05	-1	7,408	-0.01%
2020/07/14	2	25.90	10	26.05	25.80	-8	7,402	-0.11%
2020/07/13	3	26.20	1	26.00	26.00	2	7,330	0.03%
2020/07/10	11	27.19	5	26.85	26.70	6	7,282	0.08%
2020/07/09	3	27.43	2	27.43	27.30	1	7,226	0.01%
2020/07/08	0	0.00	1	26.80	26.80	-1	7,106	-0.01%
2020/07/07	3	26.85	5	27.05	26.80	-2	7,175	-0.03%
2020/07/03	4	26.61	2	26.70	26.85	2	7,334	0.03%
2020/07/02	5	26.95	2	27.15	26.95	3	7,345	0.04%
2020/07/01	0	0.00	2	27.05	27.10	-2	7,375	-0.03%
2020/06/30	6	26.70	171	27.02	27.10	-165	7,451	-2.21%	大賣/鉅額交易
2020/06/29	11	25.75	6	26.23	26.35	5	7,246	0.07%
2020/06/24	181	25.71	34	25.99	26.05	147	6,930	2.12%	大買/鉅額交易
2020/06/23	71	25.33	69	25.34	25.40	2	6,650	0.03%
2020/06/22	31	25.36	1	25.25	25.25	30	6,309	0.48%
2020/06/19	31	26.45	16	26.68	26.00	15	6,023	0.25%
2020/06/18	14	26.95	4	26.95	26.95	10	5,733	0.17%
2020/06/17	1	27.30	1	27.25	27.20	0	5,692	0.00%
2020/06/16	5	27.19	1	27.20	27.30	4	5,803	0.07%
2020/06/15	2	27.95	2	28.18	27.15	0	5,907	0.00%
2020/06/11	30	27.65	71	27.52	27.55	-41	5,802	-0.71%
2020/06/10	50	27.61	2	27.88	27.65	48	5,761	0.83%
2020/06/09	2	27.80	1	28.00	27.80	1	5,891	0.02%
2020/06/08	0	0.00	1	27.45	27.40	-1	5,930	-0.02%
2020/06/05	0	0.00	1	27.90	27.70	-1	5,995	-0.02%
2020/06/04	2	27.60	22	27.56	27.80	-20	6,053	-0.33%
2020/06/03	1	27.40	2	27.50	27.40	-1	6,053	-0.02%
2020/05/29	4	27.05	0	0.00	26.85	4	6,065	0.07%
2020/05/28	6	27.33	1	27.70	27.45	5	6,074	0.08%
2020/05/27	2	27.10	0	0.00	27.10	2	6,063	0.03%
2020/05/25	0	0.00	12	26.80	27.00	-12	6,216	-0.19%
2020/05/22	23	27.06	5	27.00	27.00	18	6,212	0.29%
2020/05/21	1	26.85	0	0.00	26.95	1	6,149	0.02%
2020/05/20	1	25.95	10	26.40	26.85	-9	6,132	-0.15%
2020/05/19	1	25.85	0.2	25.80	25.80	0.8	6,072	0.01%
2020/05/18	5	25.56	0	0.00	25.40	5	6,049	0.08%
2020/05/15	3	25.82	0	0.00	25.55	3	6,073	0.05%
2020/05/14	2	26.13	0	0.00	25.80	2	6,044	0.03%
2020/05/12	0	0.00	30	26.95	26.80	-30	6,009	-0.50%
2020/05/11	5	27.50	0	0.00	27.50	5	5,945	0.08%
2020/05/08	5	27.01	0	0.00	26.95	5	5,899	0.08%
2020/05/07	10	27.15	0	0.00	27.35	10	5,826	0.17%
2020/05/06	10	27.15	0	0.00	27.05	10	5,794	0.17%
2020/05/05	20	27.30	12	27.26	27.40	8	5,752	0.14%
2020/05/04	6	27.31	6	26.57	27.50	0	5,677	0.00%
2020/04/30	4	26.70	4	26.65	26.65	0	5,504	0.00%
2020/04/29	0	0.00	3	26.55	26.30	-3	5,449	-0.06%
2020/04/28	0	0.00	1	26.40	26.30	-1	5,407	-0.02%
2020/04/27	1	25.70	4	26.29	26.40	-3	5,454	-0.05%
2020/04/24	3	25.65	1	25.30	25.40	2	5,347	0.04%
2020/04/22	10	25.20	0	0.00	25.50	10	5,315	0.19%
2020/04/21	11	25.73	15	25.60	25.55	-4	5,316	-0.08%
2020/04/20	1	25.85	2	26.18	26.25	-1	5,288	-0.02%
2020/04/17	7	25.64	1	25.50	25.50	6	5,337	0.11%
2020/04/16	11	25.69	1	25.70	25.70	10	5,325	0.19%
2020/04/15	11	25.95	4	25.95	26.15	7	5,295	0.13%
2020/04/14	0	0.00	7	25.40	25.55	-7	5,247	-0.13%
2020/04/10	15	25.49	2	25.60	25.40	13	5,271	0.25%
2020/04/09	5	24.80	1	25.40	25.40	4	5,270	0.08%
2020/04/08	1	24.40	0	0.00	24.80	1	5,172	0.02%
2020/04/07	1	24.60	0	0.00	24.10	1	5,091	0.02%
2020/04/01	6	25.18	0	0.00	25.00	6	5,046	0.12%
2020/03/31	5	26.75	0	0.00	26.90	5	5,005	0.10%
2020/03/27	0	0.00	3	26.90	26.70	-3	5,279	-0.06%
2020/03/26	0	0.00	1	26.90	27.10	-1	5,517	-0.02%
2020/03/25	0	0.00	1	27.20	27.20	-1	5,748	-0.02%
2020/03/23	1	25.00	3	25.30	25.30	-2	5,947	-0.03%
2020/03/20	0	0.00	1	25.20	25.65	-1	6,001	-0.02%
2020/03/19	1	24.20	1	24.50	24.20	0	5,993	0.00%
2020/03/18	0	0.00	12	27.48	26.85	-12	6,004	-0.20%
2020/03/17	1	27.05	1	26.50	27.45	0	5,971	0.00%
2020/03/16	11.5	28.39	1	28.55	28.05	10.5	5,917	0.18%
2020/03/13	1	27.35	0	0.00	28.40	1	5,943	0.02%
2020/03/12	0	0.00	4	30.00	30.00	-4	5,803	-0.07%
2020/03/10	0	0.00	7	30.03	30.05	-7	5,682	-0.12%
2020/03/09	0	0.00	6	29.76	29.90	-6	5,685	-0.11%
2020/03/06	4	29.91	2	29.80	30.00	2	5,825	0.03%
2020/03/04	2	30.90	0	0.00	31.00	2	5,778	0.03%
2020/03/03	2	31.05	0	0.00	31.00	2	5,757	0.03%
2020/03/02	2	31.38	2	31.15	31.40	0	5,709	0.00%
2020/02/27	1	31.10	3	31.37	30.90	-2	5,635	-0.04%
2020/02/26	0	0.00	7	31.74	31.65	-7	5,528	-0.13%
2020/02/24	0	0.00	3	31.25	31.20	-3	5,476	-0.05%
2020/02/21	0	0.00	1	31.30	31.40	-1	5,495	-0.02%
2020/02/18	2	31.13	0	0.00	30.90	2	5,541	0.04%
2020/02/14	0	0.00	1	30.50	30.45	-1	5,730	-0.02%
2020/02/12	0	0.00	1	29.85	29.85	-1	5,695	-0.02%
2020/02/07	3	29.23	0	0.00	29.25	3	5,679	0.05%
2020/02/06	1	29.60	0	0.00	29.55	1	5,693	0.02%
2020/02/03	0	0.00	5	29.35	29.35	-5	5,708	-0.09%
2020/01/30	0	0.00	22	29.98	29.80	-22	5,888	-0.37%
2020/01/17	0	0.00	2	31.55	31.45	-2	5,772	-0.03%
2020/01/13	10	32.00	1	32.15	31.95	9	5,823	0.15%
2020/01/10	2	31.15	5	30.97	31.25	-3	5,934	-0.05%
2020/01/09	10	30.58	0	0.00	30.60	10	5,892	0.17%
2020/01/08	1	30.95	1	30.80	30.50	0	5,899	0.00%
2020/01/07	2	31.25	0	0.00	31.25	2	5,859	0.03%
2020/01/03	1	31.50	5	31.46	31.40	-4	5,842	-0.07%
2020/01/02	0	0.00	1	32.15	32.10	-1	5,790	-0.02%
2019/12/31	1	32.10	0	0.00	32.05	1	5,811	0.02%
2019/12/30	6	32.33	0	0.00	32.30	6	5,817	0.10%
2019/12/27	1	31.90	0	0.00	31.85	1	5,766	0.02%
2019/12/26	1	31.95	3	31.93	31.80	-2	5,815	-0.03%
2019/12/25	1	32.40	1	32.50	32.30	0	5,873	0.00%
2019/12/24	5	32.27	0	0.00	32.60	5	5,872	0.09%
2019/12/23	1	32.30	20	32.44	32.55	-19	5,758	-0.33%
2019/12/20	3	31.72	10	31.73	31.75	-7	5,649	-0.12%
2019/12/19	3	31.50	3	31.45	31.55	0	5,448	0.00%
2019/12/18	3	31.23	5	31.41	31.40	-2	5,345	-0.04%
2019/12/17	0	0.00	22	30.52	30.70	-22	5,184	-0.42%
2019/12/16	11	30.85	2	30.85	30.85	9	5,103	0.18%
2019/12/13	8	30.43	1	30.30	30.45	7	4,980	0.14%
2019/12/10	16	29.47	0	0.00	29.30	16	4,850	0.33%
2019/12/09	10	30.75	0	0.00	30.75	10	4,738	0.21%
2019/12/06	0	0.00	10	30.51	30.70	-10	4,670	-0.21%
2019/12/05	2	29.63	0	0.00	29.80	2	4,555	0.04%
2019/12/04	5	29.57	1	29.85	29.75	4	4,502	0.09%
2019/12/03	10	29.85	8	28.88	29.90	2	4,430	0.05%
2019/12/02	1	28.35	2	28.45	28.35	-1	4,264	-0.02%
2019/11/29	1	29.35	0	0.00	29.10	1	4,235	0.02%
2019/11/26	4	29.70	0	0.00	29.60	4	4,207	0.10%
2019/11/22	6	29.92	0	0.00	29.70	6	4,231	0.14%
2019/11/21	0	0.00	2	30.15	29.85	-2	4,313	-0.05%
2019/11/20	0	0.00	1	30.65	30.40	-1	4,381	-0.02%
2019/11/19	0	0.00	3	30.18	30.25	-3	4,450	-0.07%
2019/11/18	2	29.30	3	29.68	29.75	-1	4,483	-0.02%
2019/11/15	3	29.32	1	29.25	29.50	2	4,528	0.04%
2019/11/14	10	29.75	1	29.15	29.50	9	4,530	0.20%
2019/11/13	10	31.47	3	32.15	30.85	7	4,419	0.16%
2019/11/12	0	0.00	2	32.50	32.40	-2	4,372	-0.05%
2019/11/11	5	32.70	5	32.80	32.70	0	4,496	0.00%
2019/11/08	6	32.86	0	0.00	32.95	6	4,607	0.13%
2019/10/31	3	32.75	0	0.00	32.90	3	4,690	0.06%
2019/10/30	0	0.00	6	32.50	32.50	-6	4,689	-0.13%
2019/10/29	17	33.72	0	0.00	33.25	17	4,613	0.37%
2019/10/25	4	33.65	0	0.00	33.50	4	4,542	0.09%
2019/10/23	0	0.00	2	33.83	33.90	-2	4,556	-0.04%
2019/10/21	5	33.50	5	33.68	33.60	0	4,619	0.00%
2019/10/18	2	32.95	0	0.00	33.15	2	4,716	0.04%
2019/10/08	0	0.00	1	33.65	33.80	-1	4,454	-0.02%
2019/10/07	0	0.00	1	33.25	33.30	-1	4,426	-0.02%
2019/10/04	1	32.60	1	32.70	32.50	0	4,375	0.00%
2019/10/02	2	33.55	1	33.35	33.20	1	4,308	0.02%
2019/10/01	8	33.45	0	0.00	33.10	8	4,232	0.19%
2019/09/27	2	35.03	4	34.85	34.75	-2	4,071	-0.05%
2019/09/26	1	35.00	0	0.00	35.25	1	3,985	0.03%
2019/09/25	9	36.58	2	35.95	36.00	7	3,866	0.18%
2019/09/24	2	38.10	0	0.00	38.05	2	3,689	0.05%
2019/09/23	2	38.63	0	0.00	38.35	2	3,681	0.05%
2019/09/18	11	39.59	0	0.00	39.40	11	3,794	0.29%
2019/09/17	2	39.68	2	39.75	39.50	0	3,932	0.00%
2019/09/16	1	39.95	8	40.03	39.95	-7	4,111	-0.17%
2019/09/12	0	0.00	1	38.80	38.80	-1	4,061	-0.02%
2019/09/11	1	38.90	0	0.00	38.75	1	4,189	0.02%
2019/09/06	1	38.80	0	0.00	38.80	1	4,413	0.02%
2019/09/05	3	38.95	3	38.87	38.75	0	4,448	0.00%
2019/09/04	1	39.30	0	0.00	39.25	1	4,457	0.02%
2019/09/03	2	39.28	1	39.35	39.40	1	4,526	0.02%
2019/09/02	1	38.65	0	0.00	38.75	1	4,470	0.02%
2019/08/28	2	38.20	0	0.00	38.10	2	4,423	0.05%
2019/08/27	3	38.13	0	0.00	38.10	3	4,431	0.07%
2019/08/26	3	38.75	0	0.00	38.80	3	4,379	0.07%
2019/08/23	4	38.21	0	0.00	38.15	4	4,287	0.09%
2019/08/22	5	39.18	1	39.20	39.20	4	4,191	0.09%
2019/08/21	7	40.51	0	0.00	40.50	7	4,089	0.17%
2019/08/20	4	40.66	1	40.85	40.50	3	4,042	0.07%
2019/08/19	5	41.49	0	0.00	41.40	5	4,031	0.12%
2019/08/16	2	42.08	0	0.00	42.10	2	4,141	0.05%
2019/08/14	8	43.04	4	42.95	42.50	4	4,120	0.10%
2019/08/13	2	45.45	1	45.40	45.40	1	4,062	0.02%
2019/08/12	1	45.80	0	0.00	45.70	1	3,959	0.03%
2019/08/08	3	45.67	0	0.00	45.70	3	3,913	0.08%
2019/08/07	1	45.70	0	0.00	45.70	1	3,919	0.03%
2019/08/06	0	0.00	1	45.85	45.65	-1	4,015	-0.02%
2019/08/01	1	46.15	0	0.00	46.05	1	4,075	0.02%
2019/07/30	2	46.40	0	0.00	46.00	2	4,175	0.05%
2019/07/29	0	0.00	2	46.73	46.50	-2	4,351	-0.05%
2019/07/25	2	45.70	0	0.00	45.70	2	4,338	0.05%
2019/07/24	5	46.08	23	46.53	46.00	-18	4,352	-0.41%
2019/07/23	0	0.00	1.5	46.99	46.80	-1.5	4,290	-0.03%
2019/07/22	6	47.17	7	46.96	46.80	-1	4,266	-0.02%
2019/07/19	1	46.25	3	46.30	46.30	-2	4,152	-0.05%
2019/07/18	2	45.95	1	46.00	45.85	1	4,170	0.02%
2019/07/17	0	0.00	3	45.93	45.75	-3	4,206	-0.07%
2019/07/16	0	0.00	2	45.55	45.55	-2	4,203	-0.05%
2019/07/15	0	0.00	1	45.50	45.25	-1	4,246	-0.02%
2019/07/10	3	45.45	1	45.40	45.45	2	4,629	0.04%
2019/07/09	0	0.00	1	45.30	45.45	-1	4,723	-0.02%
2019/07/04	1	45.10	0	0.00	45.05	1	4,961	0.02%
2019/07/03	1	45.25	0	0.00	45.20	1	5,084	0.02%
2019/06/28	2	45.55	0	0.00	45.30	2	5,252	0.04%
2019/06/26	6	46.32	0	0.00	46.40	6	5,218	0.11%
2019/06/25	0	0.00	15	46.62	46.75	-15	5,301	-0.28%
2019/06/24	0	0.00	4	46.49	46.50	-4	5,417	-0.07%
2019/06/21	0	0.00	7	46.23	46.40	-7	5,328	-0.13%
2019/06/20	0	0.00	5	45.70	45.80	-5	5,183	-0.10%
2019/06/19	0	0.00	10	45.93	45.80	-10	5,252	-0.19%
2019/06/18	0	0.00	3	45.93	46.00	-3	5,337	-0.06%
2019/06/17	1	45.75	16	45.83	45.85	-15	5,770	-0.26%
2019/06/14	0	0.00	2	45.48	45.50	-2	5,918	-0.03%
2019/06/13	0	0.00	2	45.15	45.15	-2	5,961	-0.03%
2019/06/12	0	0.00	1	44.85	44.90	-1	6,029	-0.02%
2019/06/11	0	0.00	5	44.87	45.00	-5	6,142	-0.08%
2019/06/05	2	43.95	0	0.00	44.00	2	6,099	0.03%
2019/06/04	0	0.00	1	43.95	43.95	-1	6,114	-0.02%
2019/05/30	1	44.15	2	44.10	44.00	-1	6,275	-0.02%
2019/05/29	0	0.00	1	44.25	44.15	-1	6,355	-0.02%
2019/05/28	1	43.95	0	0.00	44.10	1	6,361	0.02%
2019/05/24	1	43.95	0	0.00	43.80	1	6,473	0.02%
2019/05/23	9	44.73	5	45.14	44.05	4	6,541	0.06%
2019/05/22	0	0.00	3	44.53	44.65	-3	6,421	-0.05%
2019/05/20	1	44.20	4	44.54	43.95	-3	6,497	-0.05%
2019/05/16	0	0.00	2	43.93	43.90	-2	6,588	-0.03%
2019/05/14	3	43.75	0	0.00	43.80	3	6,884	0.04%
2019/05/13	1	43.70	2	43.75	43.70	-1	7,035	-0.01%
2019/05/10	0	0.00	2	43.80	43.85	-2	7,139	-0.03%
2019/05/09	4	43.81	1	43.85	43.85	3	7,167	0.04%
2019/05/08	8	44.22	34	44.12	43.90	-26	7,191	-0.36%
2019/05/07	37	44.31	0	0.00	44.25	37	7,231	0.51%
2019/05/06	3	44.52	9	44.64	44.40	-6	7,482	-0.08%
2019/05/03	0	0.00	5	44.03	44.00	-5	7,359	-0.07%
2019/05/02	2	43.90	5	44.15	43.80	-3	7,425	-0.04%
2019/04/29	0	0.00	1	43.80	43.85	-1	7,515	-0.01%
2019/04/26	2	44.05	3	43.80	43.70	-1	7,565	-0.01%
2019/04/25	4	43.91	0	0.00	43.90	4	7,661	0.05%
2019/04/24	0	0.00	1	43.80	43.85	-1	7,751	-0.01%
2019/04/22	1	43.75	0	0.00	43.75	1	7,954	0.01%
2019/04/19	4	43.70	7	43.75	43.70	-3	8,131	-0.04%
2019/04/18	2	43.95	1	43.55	43.70	1	8,276	0.01%
2019/04/17	2	43.68	0	0.00	43.95	2	8,424	0.02%
2019/04/16	3	43.70	0	0.00	43.70	3	8,758	0.03%
2019/04/15	4	43.69	0	0.00	43.60	4	8,982	0.04%
2019/04/12	3	43.68	0	0.00	44.00	3	9,087	0.03%
2019/04/11	9	43.98	11	44.25	44.00	-2	9,154	-0.02%
2019/04/10	18	44.37	3	44.05	44.15	15	9,091	0.16%
2019/04/09	11	44.32	0	0.00	44.20	11	9,093	0.12%
2019/04/08	15	45.37	0	0.00	44.80	15	9,010	0.17%
2019/04/03	0	0.00	2	45.65	45.70	-2	8,951	-0.02%
2019/04/02	0	0.00	7	45.67	45.55	-7	9,222	-0.08%
2019/04/01	3	45.23	1	45.50	45.10	2	9,445	0.02%
2019/03/28	3	44.95	10	44.95	44.95	-7	9,955	-0.07%
2019/03/27	2	45.95	12	46.43	45.55	-10	9,886	-0.10%
2019/03/26	11	46.20	0	0.00	45.55	11	9,681	0.11%
2019/03/25	7	45.64	6	45.78	45.95	1	9,644	0.01%
2019/03/22	17	46.16	2	45.83	46.15	15	9,617	0.16%
2019/03/21	46	47.22	52	46.98	46.80	-6	9,505	-0.06%
2019/03/20	18	46.56	18	46.74	47.25	0	9,335	0.00%
2019/03/19	22	45.34	7	45.25	45.30	15	8,875	0.17%
2019/03/18	0	0.00	6	44.22	44.65	-6	8,758	-0.07%
2019/03/15	5	43.22	2	43.90	43.90	3	8,722	0.03%
2019/03/14	2	43.20	0	0.00	43.40	2	8,673	0.02%
2019/03/13	1	43.30	5	43.40	43.15	-4	8,653	-0.05%
2019/03/12	4	43.70	0	0.00	43.50	4	8,700	0.05%
2019/03/11	3	43.73	0	0.00	43.70	3	8,757	0.03%
2019/03/08	0	0.00	11	43.45	43.85	-11	8,866	-0.12%
2019/03/07	0	0.00	13	43.55	43.50	-13	9,100	-0.14%
2019/03/06	11	43.89	0	0.00	43.85	11	9,303	0.12%
2019/03/05	3	44.50	0	0.00	44.10	3	9,506	0.03%
2019/03/04	1	44.65	1	44.70	44.70	0	9,893	0.00%
2019/02/27	0	0.00	1	43.90	44.00	-1	10,492	-0.01%
2019/02/26	9	43.96	6	44.17	44.00	3	10,566	0.03%
2019/02/25	2	43.85	12	44.30	43.85	-10	10,606	-0.09%
2019/02/22	17	43.57	0	0.00	43.60	17	10,647	0.16%
2019/02/21	7	43.70	2	43.70	43.80	5	10,561	0.05%
2019/02/20	11	43.83	0	0.00	44.05	11	10,551	0.10%
2019/02/19	1	43.90	2	44.40	43.85	-1	10,492	-0.01%
2019/02/18	4	43.84	0	0.00	43.75	4	10,555	0.04%
2019/02/15	4	44.28	2	44.90	44.00	2	10,721	0.02%
2019/02/14	7	44.90	2	44.90	44.55	5	10,780	0.05%
2019/02/13	14	45.24	5	45.80	45.65	9	10,803	0.08%
2019/02/12	5	45.00	2	45.08	45.55	3	10,689	0.03%
2019/02/11	0	0.00	2.9	43.85	43.95	-2.9	10,492	-0.03%
2019/01/30	5	43.73	2	43.75	43.90	3	10,399	0.03%
2019/01/29	2	43.60	0	0.00	43.65	2	10,456	0.02%
2019/01/28	3	43.77	4	44.14	43.85	-1	10,508	-0.01%
2019/01/25	12	44.23	4	44.03	43.85	8	10,632	0.08%
2019/01/24	5	45.41	6	45.88	45.50	-1	10,507	-0.01%
2019/01/21	0	0.00	3	47.02	46.65	-3	10,850	-0.03%
2019/01/18	5	46.45	5	46.83	46.85	0	11,045	0.00%
2019/01/17	5	46.17	7	46.29	46.10	-2	11,343	-0.02%
2019/01/16	10	47.30	2	47.00	46.80	8	11,832	0.07%
2019/01/15	6	47.38	15	47.92	48.00	-9	11,916	-0.08%
2019/01/14	8	47.16	1	47.30	47.55	7	12,217	0.06%
2019/01/11	10	46.88	6	47.52	47.55	4	12,817	0.03%
2019/01/10	8	47.19	3	47.48	46.75	5	13,226	0.04%
2019/01/09	10	46.68	11	46.85	47.20	-1	13,256	-0.01%
2019/01/08	10	46.55	16	46.48	46.80	-6	13,112	-0.05%
2019/01/07	4	44.10	4	44.51	45.00	0	12,778	0.00%
2019/01/04	1	43.30	3	43.70	43.80	-2	12,633	-0.02%
2019/01/02	0	0.00	1	42.25	42.40	-1	12,962	-0.01%
2018/12/28	1	42.05	12	41.99	42.05	-11	13,152	-0.08%
2018/12/27	1	42.10	2	42.45	42.05	-1	13,354	-0.01%
2018/12/26	6	41.96	3	41.75	42.00	3	13,706	0.02%
2018/12/25	13	41.64	0	0.00	41.85	13	14,400	0.09%
2018/12/24	3	42.47	0	0.00	42.00	3	14,374	0.02%
2018/12/22	2	43.75	2	44.10	43.35	0	14,453	0.00%
2018/12/21	5	43.45	4	43.76	42.85	1	14,682	0.01%
2018/12/19	0	0.00	1	41.90	42.00	-1	14,930	-0.01%
2018/12/18	0	0.00	5	41.90	42.00	-5	15,294	-0.03%
2018/12/14	0	0.00	1	42.15	42.30	-1	16,742	-0.01%
2018/12/13	0	0.00	4	42.30	42.25	-4	17,014	-0.02%
2018/12/11	2	41.95	0	0.00	42.05	2	17,110	0.01%
2018/12/10	0	0.00	5	41.45	42.00	-5	17,110	-0.03%
2018/12/07	1	41.75	0	0.00	42.00	1	17,289	0.01%
2018/12/06	0	0.00	5	41.30	42.00	-5	17,399	-0.03%
2018/12/05	3	42.52	5	42.70	42.35	-2	17,502	-0.01%
2018/12/04	1	43.35	0	0.00	43.05	1	17,561	0.01%
2018/12/03	2	43.25	3.2	43.43	43.50	-1.2	17,574	-0.01%
2018/11/30	11	43.27	1	43.70	42.70	10	17,586	0.06%
2018/11/29	14	43.76	17	43.45	42.85	-3	17,471	-0.02%
2018/11/28	5	41.25	8	41.51	42.00	-3	17,670	-0.02%
2018/11/27	15	40.96	15	41.59	42.05	0	17,497	0.00%
2018/11/26	37	42.08	6	42.62	43.00	31	17,106	0.18%
2018/11/23	0	0.00	12	42.62	42.95	-12	16,518	-0.07%
2018/11/22	10	42.70	1	43.20	42.80	9	16,619	0.05%
2018/11/21	3	43.38	1	43.75	43.55	2	16,659	0.01%
2018/11/20	4	44.50	1	44.45	44.40	3	16,773	0.02%
2018/11/19	1	44.95	1	45.30	44.90	0	16,999	0.00%
2018/11/16	4	44.85	9	45.01	44.65	-5	17,340	-0.03%
2018/11/15	1	44.80	0	0.00	44.85	1	17,387	0.01%
2018/11/14	8	45.59	2	45.65	45.10	6	17,459	0.03%
2018/11/13	5	43.11	14	44.20	45.45	-9	17,434	-0.05%
2018/11/12	11	44.33	12	44.45	43.95	-1	17,616	-0.01%
2018/11/09	5	45.60	9	45.94	45.80	-4	17,949	-0.02%
2018/11/08	5	45.43	1	45.90	45.50	4	18,561	0.02%
2018/11/07	1	45.00	5	45.00	45.00	-4	18,827	-0.02%
2018/11/06	8	45.11	37	45.28	44.80	-29	19,151	-0.15%
2018/11/05	9	45.81	12	45.78	45.50	-3	19,218	-0.02%
2018/11/02	13	45.97	8	45.98	45.35	5	19,466	0.03%
2018/11/01	57.3	44.26	49	44.71	44.90	8.3	19,434	0.04%
2018/10/31	3	43.73	1	44.00	43.40	2	19,750	0.01%
2018/10/30	5	43.25	12	42.92	43.15	-7	19,967	-0.04%
2018/10/29	21	43.74	10	43.96	43.25	11	19,877	0.06%
2018/10/26	9	43.66	9	44.55	43.30	0	19,683	0.00%
2018/10/25	40	43.83	47	43.90	43.20	-7	19,475	-0.04%
2018/10/24	27	48.48	15	47.07	46.95	12	19,131	0.06%
2018/10/23	9	50.76	7	51.36	50.90	2	18,589	0.01%
2018/10/22	80	52.08	78.5	51.66	51.30	1.5	18,459	0.01%
2018/10/19	51	50.01	57	48.92	51.30	-6	18,041	-0.03%
2018/10/18	17.4	46.80	21	47.24	48.60	-3.6	17,362	-0.02%
2018/10/17	3	46.20	0	0.00	46.00	3	16,799	0.02%
2018/10/16	2	48.03	0	0.00	47.80	2	16,704	0.01%
2018/10/12	1.5	47.08	2	47.10	47.05	-0.5	16,635	0.00%
2018/10/11	5	45.89	5	46.08	45.25	0	16,853	0.00%
2018/10/09	6	47.83	7	49.29	50.20	-1	16,566	-0.01%
2018/10/08	7	50.21	6.2	49.58	49.00	0.8	16,293	0.00%
2018/10/05	0	0.00	3	50.00	50.60	-3	16,074	-0.02%
2018/10/04	2.5	50.80	3	50.70	51.30	-0.5	15,838	0.00%
2018/10/03	18.5	51.22	7	51.97	49.00	11.5	15,498	0.07%
2018/10/01	9	52.47	11	52.96	53.10	-2	14,804	-0.01%
2018/09/28	7	53.60	1	53.60	53.50	6	14,574	0.04%
2018/09/27	3	53.30	11	53.70	54.80	-8	14,303	-0.06%
2018/09/26	4.2	52.20	1	51.60	52.00	3.2	14,006	0.02%
2018/09/25	24	53.67	18	53.98	54.00	6	13,820	0.04%
2018/09/21	12	53.15	12	52.53	53.20	0	13,491	0.00%
2018/09/20	17	52.31	31	51.18	52.50	-14	13,152	-0.11%
2018/09/19	14	49.55	21	49.16	50.30	-7	12,459	-0.06%
2018/09/18	1	45.50	2	46.13	46.60	-1	11,924	-0.01%
2018/09/17	1	44.55	4	44.95	44.80	-3	11,743	-0.03%
2018/09/14	5	44.65	8	44.33	44.15	-3	11,835	-0.03%
2018/09/13	0	0.00	0.1	44.30	44.50	-0.1	11,874	0.00%
2018/09/12	4	44.43	1	45.00	44.40	3	11,834	0.03%
2018/09/10	0	0.00	2	42.58	42.15	-2	11,960	-0.02%
2018/09/07	2	43.30	2	43.20	43.00	0	12,155	0.00%
2018/09/06	1	43.50	3	43.57	43.50	-2	12,518	-0.02%
2018/09/05	1	43.50	1	43.60	43.60	0	12,709	0.00%
2018/09/04	4	43.24	0	0.00	43.25	4	12,711	0.03%
2018/09/03	5	44.54	5	43.39	43.00	0	12,843	0.00%
2018/08/31	3	46.45	0	0.00	46.40	3	12,800	0.02%
2018/08/30	1	46.40	4.8	46.38	46.40	-3.8	12,881	-0.03%
2018/08/28	2	46.90	3	46.90	47.00	-1	13,420	-0.01%
2018/08/24	7	45.65	0	0.00	45.50	7	14,879	0.05%
2018/08/23	1	49.30	5	48.99	49.10	-4	14,732	-0.03%
2018/08/22	7	49.49	32	48.73	49.00	-25	14,544	-0.17%
2018/08/21	8	48.15	13	47.85	47.85	-5	14,216	-0.04%
2018/08/20	3	47.97	6	48.16	48.35	-3	14,206	-0.02%
2018/08/17	6	47.74	3	48.30	47.70	3	14,116	0.02%
2018/08/16	7	47.81	7	47.87	47.55	0	14,007	0.00%
2018/08/15	7	48.55	10	48.72	48.65	-3	13,820	-0.02%
2018/08/14	8	47.18	8	48.04	48.60	0	13,596	0.00%
2018/08/13	8	43.74	5	44.00	44.20	3	12,965	0.02%
2018/08/10	3	44.57	5	44.64	44.45	-2	12,769	-0.02%
2018/08/09	1	43.50	1.2	43.25	43.05	-0.2	12,528	0.00%
2018/08/08	23	44.15	5	44.21	42.30	18	12,499	0.14%
2018/08/07	1	42.85	0	0.00	42.55	1	12,519	0.01%
2018/08/06	2	42.00	12	41.46	43.20	-10	12,948	-0.08%
2018/08/03	1	40.10	7	39.69	39.90	-6	12,645	-0.05%
2018/08/01	2	38.50	0	0.00	38.80	2	12,662	0.02%
2018/07/31	15	38.25	20	38.40	38.35	-5	12,712	-0.04%
2018/07/30	4	37.61	0	0.00	37.60	4	12,875	0.03%
2018/07/26	0	0.00	4	38.58	38.60	-4	13,125	-0.03%
2018/07/25	1	38.15	3	37.47	38.05	-2	13,286	-0.02%
2018/07/24	1	37.10	0	0.00	37.30	1	13,648	0.01%
2018/07/23	1	36.40	1	36.45	36.60	0	13,824	0.00%
2018/07/20	7	37.36	1	37.05	37.00	6	14,122	0.04%
2018/07/19	3	38.87	6	38.60	38.40	-3	14,329	-0.02%
2018/07/18	0	0.00	15.9	38.80	39.05	-15.9	14,832	-0.11%
2018/07/17	21	38.64	40	38.90	38.75	-19	15,220	-0.12%
2018/07/13	0	0.00	2	37.05	36.70	-2	15,513	-0.01%
2018/07/11	0.7	36.60	0	0.00	36.60	0.7	15,762	0.00%
2018/07/10	0	0.00	1	37.00	37.10	-1	15,879	-0.01%
2018/07/09	0	0.00	2	36.63	36.95	-2	15,965	-0.01%
2018/07/06	0	0.00	9	36.24	36.05	-9	16,078	-0.06%
2018/07/05	5	36.59	1	37.75	36.05	4	16,341	0.02%
2018/07/04	0	0.00	6	36.98	37.10	-6	16,748	-0.04%
2018/07/03	2	35.90	2	35.85	35.75	0	17,135	0.00%
2018/07/02	1	36.80	0	0.00	36.40	1	17,310	0.01%
2018/06/29	1	36.15	0	0.00	36.25	1	17,751	0.01%
2018/06/26	3	36.70	2	36.35	36.65	1	18,140	0.01%
2018/06/25	7	36.46	6	36.71	36.50	1	18,113	0.01%
2018/06/22	8	37.83	6	37.88	37.60	2	18,084	0.01%
2018/06/20	19	38.83	4	39.06	38.60	15	18,450	0.08%
2018/06/19	15	40.13	23	40.10	39.75	-8	18,457	-0.04%
2018/06/15	4	39.29	16.8	39.66	40.00	-12.8	18,233	-0.07%
2018/06/14	23.2	39.29	19	39.38	38.20	4.2	17,948	0.02%
2018/06/13	4	38.63	11	38.39	38.90	-7	17,594	-0.04%
2018/06/12	2	37.68	7	37.76	37.65	-5	17,398	-0.03%
2018/06/11	37	37.30	16.1	37.68	36.85	21	17,491	0.12%
2018/06/08	17	38.28	11.3	38.86	37.95	5.7	17,661	0.03%
2018/06/07	5	37.85	0	0.00	37.85	5	17,384	0.03%
2018/06/06	0	0.00	5	38.12	38.00	-5	17,431	-0.03%
2018/06/05	12	37.27	4	37.65	37.50	8	17,499	0.05%
2018/06/04	7.5	37.70	17	37.44	37.60	-9.5	17,321	-0.05%
2018/06/01	17	33.78	29.9	34.76	35.70	-12.9	16,652	-0.08%
2018/05/31	0	0.00	1	32.65	32.50	-1	16,198	-0.01%
2018/05/28	0	0.00	1	32.10	31.90	-1	18,877	-0.01%
2018/05/25	2	32.20	2	32.38	32.10	0	18,965	0.00%
2018/05/24	5	33.00	0	0.00	32.60	5	19,129	0.03%
2018/05/23	3	32.50	10	32.43	32.55	-7	19,353	-0.04%
2018/05/22	8	33.24	9	32.79	32.60	-1	19,394	-0.01%
2018/05/21	3	33.50	9	33.60	33.50	-6	19,442	-0.03%
2018/05/18	10	34.06	0	0.00	33.60	10	19,370	0.05%
2018/05/17	1	34.05	2	33.93	33.85	-1	19,265	-0.01%
2018/05/16	15	33.91	2	33.80	33.80	13	19,165	0.07%
2018/05/15	15.1	34.23	19	34.34	34.00	-4	19,094	-0.02%
2018/05/14	26	33.78	33	34.76	33.35	-7	18,926	-0.04%
2018/05/11	13	34.22	9	34.28	34.80	4	18,371	0.02%
2018/05/10	31	34.19	24	34.47	34.10	7	18,209	0.04%
2018/05/09	2	33.55	3.6	33.87	33.90	-1.6	18,001	-0.01%
2018/05/08	15	33.26	7	33.42	33.50	8	17,997	0.04%
2018/05/07	16	33.10	8	33.17	33.25	8	17,972	0.04%
2018/05/04	2	32.13	12	32.30	32.25	-10	17,775	-0.06%
2018/05/03	9	32.83	0	0.00	32.75	9	17,692	0.05%
2018/05/02	4	34.05	10	33.44	33.80	-6	17,796	-0.03%
2018/04/30	5	33.76	11	33.99	34.00	-6	17,715	-0.03%
2018/04/27	6	32.00	15	32.44	32.80	-9	17,368	-0.05%
2018/04/26	12	31.76	12	32.62	31.75	0	17,300	0.00%
2018/04/25	5	31.96	7	32.19	32.40	-2	17,058	-0.01%
2018/04/24	40	31.77	8	32.06	31.35	32	16,798	0.19%
2018/04/23	2	34.60	8	34.64	34.75	-6	16,371	-0.04%
2018/04/20	3	33.35	1	32.80	32.70	2	15,968	0.01%
2018/04/19	3	33.08	21	32.89	33.20	-18	15,831	-0.11%
2018/04/18	1	30.45	1	30.50	30.85	0	15,481	0.00%
2018/04/17	3	30.77	4	30.54	30.05	-1	15,607	-0.01%
2018/04/16	6	30.62	4	30.95	30.40	2	15,837	0.01%
2018/04/13	4	31.61	1	31.55	31.35	3	16,144	0.02%
2018/04/12	6	31.91	1	32.05	31.75	5	16,733	0.03%
2018/04/11	3	31.90	3	31.75	32.40	0	17,304	0.00%
2018/04/10	13	32.39	16	32.30	31.60	-3	17,095	-0.02%
2018/04/09	10	31.13	9	31.70	32.50	1	16,695	0.01%
2018/04/03	12	30.28	11	30.99	30.45	1	16,402	0.01%
2018/04/02	5	30.70	19	30.56	30.65	-14	16,248	-0.09%
2018/03/31	8	29.92	10	30.15	29.70	-2	15,958	-0.01%
2018/03/30	8	29.14	22	29.10	29.00	-14	15,797	-0.09%
2018/03/29	2	27.90	1	27.80	27.85	1	15,592	0.01%
2018/03/28	23	27.73	20	27.70	27.70	3	15,615	0.02%
2018/03/27	0	0.00	44	28.07	28.30	-44	15,603	-0.28%
2018/03/26	22	27.35	0	0.00	26.80	22	15,503	0.14%
2018/03/23	30	28.10	5	28.25	28.25	25	15,275	0.16%
2018/03/22	3	28.72	10	29.10	29.05	-7	15,103	-0.05%
2018/03/21	10	28.53	0	0.00	28.50	10	14,990	0.07%
2018/03/20	3	29.00	0	0.00	28.60	3	14,864	0.02%
2018/03/16	14	29.14	5	29.10	28.90	9	14,564	0.06%
2018/03/15	14	29.80	2	29.50	29.40	12	14,478	0.08%
2018/03/14	12	29.19	31	29.50	29.75	-19	14,263	-0.13%
2018/03/13	5	28.25	0	0.00	28.45	5	13,827	0.04%
2018/03/12	0	0.00	8	28.68	28.80	-8	13,710	-0.06%
2018/03/09	17	27.64	0	0.00	27.50	17	13,492	0.13%
2018/03/08	14	28.66	8	28.79	28.60	6	13,144	0.05%
2018/03/07	8	28.45	30	28.39	27.95	-22	12,914	-0.17%
2018/03/06	18	28.92	30	29.60	28.80	-12	12,618	-0.10%
2018/03/05	16	30.39	20.5	29.84	29.40	-4.5	12,248	-0.04%
2018/03/02	53	27.70	21	28.43	28.80	32	11,497	0.28%
2018/03/01	0	0.00	9	26.39	27.70	-9	10,438	-0.09%
2018/02/27	0	0.00	24	25.18	25.20	-24	9,336	-0.26%
2018/02/26	2	25.15	6	25.63	25.35	-4	9,170	-0.04%
2018/02/23	8	25.16	3	25.43	25.00	5	8,916	0.06%
2018/02/22	8	24.80	4	24.55	24.50	4	8,601	0.05%
2018/02/21	5	24.30	26	23.81	24.50	-21	8,393	-0.25%
2018/02/12	10	22.35	0	0.00	22.30	10	8,095	0.12%
2018/02/07	5	22.16	0	0.00	22.00	5	8,097	0.06%
2018/02/06	10	22.40	0	0.00	21.30	10	8,053	0.12%
2018/02/02	0	0.00	1	23.70	23.55	-1	7,844	-0.01%
2018/02/01	4	23.80	0	0.00	23.75	4	7,852	0.05%
2018/01/31	1	23.45	0	0.00	24.40	1	7,812	0.01%
2018/01/30	20	23.99	30	23.68	23.65	-10	7,702	-0.13%
2018/01/29	1	24.10	1	24.20	24.35	0	7,678	0.00%
2018/01/26	18	24.30	0	0.00	24.20	18	7,752	0.23%
2018/01/25	2	24.60	7	24.60	24.60	-5	8,332	-0.06%
2018/01/24	8	23.60	1	23.90	24.00	7	8,182	0.09%
2018/01/23	11	23.47	0	0.00	22.85	11	8,008	0.14%
2018/01/22	2	23.55	5	24.10	23.55	-3	7,906	-0.04%
2018/01/19	2	24.25	0	0.00	24.35	2	7,803	0.03%
2018/01/17	0	0.00	1	24.19	24.00	-1	7,678	-0.01%
2018/01/15	0	0.00	5	24.85	24.90	-5	7,515	-0.07%
2018/01/12	11	24.83	0	0.00	24.90	11	7,532	0.15%
2018/01/11	4	25.63	0	0.00	25.20	4	7,472	0.05%
2018/01/10	0	0.00	7	25.34	25.30	-7	7,221	-0.10%
2018/01/09	18	25.06	15	25.14	24.80	3	6,780	0.04%
2018/01/08	9	24.76	17	24.79	24.85	-8	6,332	-0.13%
2018/01/05	3	23.33	44	23.53	23.50	-41	5,586	-0.73%
2018/01/04	3	21.52	2	21.55	21.50	1	4,821	0.02%
2018/01/02	12	22.51	13	22.07	22.00	-1	4,589	-0.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

元大-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

元大-屏東 券商分點個股進出 元大-屏東 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-屏東券商分點個股進出
元大-屏東券商分點全部個股操作績效/獲利分析