大成鋼 (2027)-臺銀-新竹券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.95
漲跌
▲0.50
漲幅
+1.34%
成交量
15,640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－臺銀-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	37.70	4	37.43	37.95	-2	6,952	-0.03%
2024/05/16	0	0.00	2.5	37.23	37.45	-2.5	6,734	-0.04%
2024/05/15	2	37.08	0	0.00	37.05	2	6,700	0.03%
2024/05/14	2	37.10	0	0.00	36.95	2	6,680	0.03%
2024/05/13	3	36.95	0	0.00	37.00	3	6,699	0.05%
2024/05/10	0	36.70	0	0.00	37.15	0	6,706	0.00%
2024/05/09	4	36.84	2.2	36.80	36.65	1.8	6,672	0.03%
2024/05/08	3	36.85	0	0.00	37.15	3	6,657	0.05%
2024/05/07	1	36.85	0	0.00	37.20	1	6,640	0.02%
2024/05/06	5	37.06	0	0.00	37.15	5	6,575	0.08%
2024/05/03	0	37.50	0	0.00	37.30	0	6,538	0.00%
2024/05/02	20	36.75	5	37.31	37.60	15	6,489	0.23%
2024/04/30	81	36.97	0	0.00	36.80	81	6,401	1.27%
2024/04/29	1	37.00	9	37.00	37.25	-8	6,371	-0.13%
2024/04/26	8	36.73	10	36.71	36.65	-2	6,315	-0.03%
2024/04/25	5	36.73	0	0.00	36.65	5	6,293	0.08%
2024/04/24	9	37.53	4	37.10	37.10	5	6,260	0.08%
2024/04/23	1	37.70	0	0.00	37.80	1	6,238	0.02%
2024/04/22	0.1	37.60	6	38.03	37.60	-5.9	6,242	-0.09%
2024/04/19	21	37.98	0.4	38.20	37.70	20.6	6,156	0.33%
2024/04/18	319	38.55	29.5	37.81	37.80	289.6	5,910	4.90%	大買/鉅額交易
2024/04/17	0	0.00	3	37.02	36.95	-3	5,460	-0.05%
2024/04/16	5	36.59	0	0.00	36.70	5	5,459	0.09%
2024/04/15	1	37.00	20	37.00	36.70	-19	5,378	-0.35%
2024/04/12	1	36.50	0	0.00	36.50	1	5,281	0.02%
2024/04/11	2	36.65	0	0.00	36.65	2	5,268	0.04%
2024/04/10	1	37.00	2.1	37.09	37.00	-1.1	5,292	-0.02%
2024/04/09	0	36.70	32	37.43	37.50	-32	5,222	-0.61%
2024/04/08	0	0.00	10	36.65	36.60	-10	5,021	-0.20%
2024/04/03	18	36.40	9	36.19	36.10	9	5,001	0.18%
2024/04/02	2.1	36.21	3	36.10	36.10	-1	4,885	-0.02%
2024/04/01	1	36.31	0	0.00	36.40	1	4,908	0.02%
2024/03/29	1.1	36.36	0	0.00	36.50	1.1	4,878	0.02%
2024/03/28	0	0.00	2	37.18	37.10	-2	4,763	-0.04%
2024/03/27	1	36.30	4	36.54	36.65	-3	4,780	-0.06%
2024/03/26	3	36.27	0	0.00	36.45	3	4,921	0.06%
2024/03/25	2	36.65	0	0.00	36.70	2	5,151	0.04%
2024/03/22	2	37.01	0	0.00	37.10	2	5,369	0.04%
2024/03/21	6	37.10	18.1	36.87	37.15	-12.1	5,672	-0.21%
2024/03/20	1	36.55	2.4	36.67	36.40	-1.4	6,326	-0.02%
2024/03/19	0.1	36.48	14	36.61	36.30	-13.9	6,232	-0.22%
2024/03/18	0	35.93	0	0.00	35.90	0	6,169	0.00%
2024/03/15	0.1	36.06	0	0.00	36.30	0.1	6,167	0.00%
2024/03/14	4	36.51	11	36.27	36.30	-7	6,131	-0.11%
2024/03/13	2	35.60	0	0.00	35.70	2	6,124	0.03%
2024/03/12	0.1	35.90	1	36.05	36.20	-0.9	6,083	-0.02%
2024/03/11	0	35.55	0.2	35.55	35.60	-0.2	6,087	0.00%
2024/03/08	8	35.44	1	35.95	35.45	7	6,111	0.11%
2024/03/07	2	35.70	0	0.00	35.85	2	6,149	0.03%
2024/03/06	1	36.00	2	36.08	36.05	-1	6,233	-0.02%
2024/03/05	3	35.90	6.1	35.89	36.00	-3.1	6,241	-0.05%
2024/03/04	2	35.95	2	35.95	35.85	0	6,250	0.00%
2024/03/01	0	0.00	5	36.25	36.05	-5	6,279	-0.08%
2024/02/29	1	35.80	0	0.00	35.90	1	6,305	0.02%
2024/02/27	11	35.86	0	0.00	35.80	11	6,304	0.17%
2024/02/26	3.3	36.21	0	0.00	36.15	3.3	6,298	0.05%
2024/02/23	6	36.26	2	36.25	36.20	4	6,355	0.06%
2024/02/22	0	36.35	1	36.35	36.45	-1	6,445	-0.01%
2024/02/21	1	36.35	0	0.00	36.30	1	6,463	0.02%
2024/02/20	1	36.50	0.3	36.60	36.40	0.7	6,548	0.01%
2024/02/19	1	36.60	2	36.60	36.75	-1	6,756	-0.01%
2024/02/16	10.3	36.21	4	36.15	36.30	6.3	6,801	0.09%
2024/02/15	3	35.97	0	0.00	36.20	3	6,797	0.04%
2024/02/05	16	36.40	0.1	36.50	36.35	15.9	6,770	0.24%
2024/01/31	2	37.00	0	0.00	37.10	2	6,760	0.03%
2024/01/30	1	37.00	0	0.00	36.95	1	6,760	0.01%
2024/01/29	2	37.20	0	0.00	37.40	2	6,774	0.03%
2024/01/26	0.1	37.20	0	0.00	37.30	0.1	6,815	0.00%
2024/01/24	1	37.35	6.1	37.38	37.25	-5.1	6,855	-0.07%
2024/01/23	0.5	36.95	0	0.00	37.00	0.5	6,875	0.01%
2024/01/22	1.1	36.66	0.1	36.70	36.70	1	6,892	0.01%
2024/01/19	3	36.53	1.2	36.62	36.60	1.8	6,889	0.03%
2024/01/18	2	36.50	0	0.00	36.60	2	6,886	0.03%
2024/01/17	7.1	36.82	0	0.00	36.50	7.1	6,886	0.10%
2024/01/16	2	37.13	0	0.00	37.05	2	6,790	0.03%
2024/01/15	3	37.50	0	0.00	37.40	3	6,745	0.04%
2024/01/10	5	37.51	0	0.00	37.50	5	6,933	0.07%
2024/01/09	0	0.00	1	38.40	38.30	-1	6,862	-0.01%
2024/01/08	1	38.90	1	38.90	38.95	0	6,838	0.00%
2024/01/04	5	39.04	1	38.95	39.10	4	6,870	0.06%
2024/01/03	2	39.35	2.2	39.30	39.25	-0.2	6,890	0.00%
2024/01/02	0	0.00	3.4	39.62	39.65	-3.4	6,866	-0.05%
2023/12/29	1	39.40	2	39.50	39.60	-1	6,809	-0.01%
2023/12/28	0	0.00	2	39.30	39.50	-2	6,803	-0.03%
2023/12/27	2	39.30	4	39.35	39.35	-2	6,814	-0.03%
2023/12/26	2	39.55	3	39.58	39.50	-1	6,754	-0.01%
2023/12/25	4	39.45	4	40.03	39.45	0	6,760	0.00%
2023/12/22	3	39.30	0	0.00	39.20	3	6,693	0.04%
2023/12/21	4	39.55	0	0.00	39.35	4	6,577	0.06%
2023/12/20	4.2	39.88	6	39.92	39.70	-1.8	6,433	-0.03%
2023/12/19	5	39.57	17.3	39.30	39.70	-12.3	6,198	-0.20%
2023/12/18	14.2	39.83	2.4	40.14	39.75	11.7	5,956	0.20%
2023/12/15	39.1	40.06	50	40.04	39.55	-10.9	5,561	-0.20%
2023/12/14	0.1	38.20	6	38.36	38.20	-5.9	4,839	-0.12%
2023/12/13	15	38.27	0	0.00	38.00	15	5,071	0.30%
2023/12/12	6	38.35	0	0.00	38.35	6	5,345	0.11%
2023/12/08	2	38.20	0.4	38.43	38.40	1.6	5,310	0.03%
2023/12/07	3	39.25	2	38.85	38.80	1	5,187	0.02%
2023/12/06	1	39.15	8.2	39.13	39.15	-7.2	5,176	-0.14%
2023/12/04	1	39.25	4	39.21	39.25	-3	5,231	-0.06%
2023/12/01	4	38.93	2.1	39.28	38.85	1.9	5,216	0.04%
2023/11/30	0.2	38.55	5.1	38.64	38.65	-4.9	5,124	-0.10%
2023/11/29	0	0.00	8	38.51	38.50	-8	5,235	-0.15%
2023/11/28	7	38.54	0	0.00	38.65	7	5,256	0.13%
2023/11/27	3.1	38.12	1	38.10	38.10	2.1	5,263	0.04%
2023/11/24	4	38.63	4.1	38.50	38.35	-0.1	5,258	0.00%
2023/11/22	0	0.00	1	38.55	38.60	-1	5,234	-0.02%
2023/11/21	7	38.50	4.2	38.45	38.50	2.8	5,185	0.05%
2023/11/20	0	0.00	2	38.10	38.05	-2	5,091	-0.04%
2023/11/17	6.7	38.09	1.1	38.19	38.10	5.6	5,070	0.11%
2023/11/16	1	38.15	25	38.00	38.15	-24	5,020	-0.48%
2023/11/15	0.1	37.05	0	0.00	37.05	0.1	4,845	0.00%
2023/11/14	1	36.40	0	0.00	36.50	1	4,922	0.02%
2023/11/13	2.8	36.90	0	0.00	36.60	2.8	4,976	0.06%
2023/11/10	0	0.00	1	37.30	37.00	-1	5,138	-0.02%
2023/11/07	0	0.00	2	37.00	37.30	-2	5,589	-0.04%
2023/11/06	0.1	37.25	0.6	37.22	37.15	-0.5	5,629	-0.01%
2023/11/03	0	0.00	1.2	37.25	37.30	-1.2	5,708	-0.02%
2023/11/02	0.2	36.80	0	0.00	36.95	0.2	5,721	0.00%
2023/11/01	0	36.80	0	0.00	36.65	0	5,768	0.00%
2023/10/31	0.2	37.05	0	0.00	37.05	0.2	5,851	0.00%
2023/10/30	0	0.00	1	36.85	37.10	-1	6,064	-0.02%
2023/10/26	2	36.53	0	0.00	36.50	2	6,374	0.03%
2023/10/24	0	0.00	1	36.55	36.45	-1	7,838	-0.01%
2023/10/23	0	0.00	1.4	36.18	36.40	-1.4	8,190	-0.02%
2023/10/20	1.8	36.30	0.6	36.35	36.15	1.2	8,419	0.01%
2023/10/19	0	0.00	3	36.80	36.80	-3	8,595	-0.03%
2023/10/18	3	36.98	0	0.00	36.65	3	8,901	0.03%
2023/10/17	0.2	37.25	1	37.25	37.20	-0.8	9,190	-0.01%
2023/10/13	1	37.40	3	37.47	37.50	-2	9,418	-0.02%
2023/10/12	1	37.25	1	37.30	37.40	0	9,474	0.00%
2023/10/11	2	37.23	1	37.15	37.35	1	9,524	0.01%
2023/10/05	0.5	36.80	0.2	36.65	36.65	0.3	9,569	0.00%
2023/10/03	4	36.21	0	0.00	36.15	4	9,588	0.04%
2023/10/02	1	36.60	0	0.00	36.65	1	9,602	0.01%
2023/09/28	2	36.93	0	0.00	36.85	2	9,642	0.02%
2023/09/27	1.2	36.98	0	0.00	36.95	1.2	9,641	0.01%
2023/09/26	1.1	37.50	0	0.00	37.45	1.1	9,665	0.01%
2023/09/25	5	38.00	0	0.00	38.00	5	9,676	0.05%
2023/09/22	0	0.00	1.2	38.10	38.15	-1.2	9,667	-0.01%
2023/09/21	1	38.00	1	38.00	37.95	0	9,652	0.00%
2023/09/20	4.1	38.58	3	38.58	38.40	1.1	9,623	0.01%
2023/09/19	2.6	38.46	0.2	38.55	38.40	2.4	9,625	0.02%
2023/09/18	8.3	38.87	4	38.79	38.70	4.3	9,616	0.04%
2023/09/15	1	38.20	12.1	37.23	38.50	-11.1	9,394	-0.12%
2023/09/14	0.5	36.65	2	36.73	36.75	-1.5	9,158	-0.02%
2023/09/12	0	0.00	1.2	36.07	36.20	-1.2	9,426	-0.01%
2023/09/11	0	0.00	2.2	36.07	36.05	-2.2	9,635	-0.02%
2023/09/08	3	35.62	0	0.00	36.10	3	9,678	0.03%
2023/09/07	5.4	35.89	1	35.75	35.75	4.4	9,781	0.04%
2023/09/06	5	36.73	0	0.00	36.45	5	9,722	0.05%
2023/09/05	2.8	37.12	0	0.00	37.25	2.8	9,727	0.03%
2023/09/04	4.8	36.80	2.2	37.23	37.20	2.6	9,828	0.03%
2023/09/01	1	36.60	1	36.60	36.50	0	9,728	0.00%
2023/08/31	1.5	36.45	1	36.50	36.30	0.5	9,783	0.01%
2023/08/30	1.1	36.08	0	0.00	36.25	1.1	10,015	0.01%
2023/08/29	4	35.65	0	0.00	35.75	4	10,067	0.04%
2023/08/28	1.4	35.89	0	0.00	35.90	1.4	10,061	0.01%
2023/08/25	1	35.90	0	0.00	35.90	1	10,129	0.01%
2023/08/24	2.1	35.90	2	35.83	35.95	0.1	10,120	0.00%
2023/08/23	5.5	36.05	0	0.00	35.95	5.5	10,120	0.05%
2023/08/22	1	35.85	0	0.00	35.90	1	10,143	0.01%
2023/08/21	0	36.70	0	0.00	36.30	0	10,124	0.00%
2023/08/18	1	36.90	0	0.00	37.00	1	10,110	0.01%
2023/08/17	3	36.20	1	36.45	36.45	2	10,050	0.02%
2023/08/16	5	36.14	1	36.25	36.30	4	10,040	0.04%
2023/08/15	14.6	37.68	10	37.10	37.00	4.6	9,926	0.05%
2023/08/14	8	37.59	20	37.10	37.75	-12	9,799	-0.12%
2023/08/11	11	39.17	0	0.00	39.45	11	9,620	0.11%
2023/08/10	5.2	39.56	0	0.00	39.80	5.2	9,544	0.05%
2023/08/09	1	39.90	0	0.00	40.05	1	9,515	0.01%
2023/08/08	1	40.45	0	0.00	40.40	1	9,482	0.01%
2023/08/07	1	40.25	0.1	40.20	40.50	1	9,485	0.01%
2023/08/04	14	40.19	1	40.05	40.45	13	9,448	0.14%
2023/08/02	6.8	39.98	18.4	40.32	40.15	-11.6	9,483	-0.12%
2023/08/01	6	39.44	0	0.00	39.40	6	9,383	0.06%
2023/07/31	21	39.25	0	0.00	39.50	21	9,346	0.22%
2023/07/28	15.3	40.01	2	40.05	39.95	13.3	9,096	0.15%
2023/07/27	1	49.60	13.6	49.40	49.90	-12.6	8,302	-0.15%
2023/07/26	3.5	48.96	1.2	49.03	48.90	2.3	7,702	0.03%
2023/07/25	1	48.95	13.1	48.80	48.95	-12.1	7,395	-0.16%
2023/07/24	1	48.70	0.2	48.75	48.80	0.9	7,187	0.01%
2023/07/21	2	48.89	0	0.00	48.70	2	7,075	0.03%
2023/07/20	5	48.62	4	49.56	49.45	1	6,883	0.01%
2023/07/19	18	47.64	1	47.70	47.80	17	6,469	0.26%
2023/07/18	3	47.63	0	0.00	47.95	3	6,483	0.05%
2023/07/17	3	47.93	4	48.05	48.00	-1	6,400	-0.02%
2023/07/14	0	0.00	3.1	48.00	47.75	-3.1	6,419	-0.05%
2023/07/13	3	47.45	0.2	47.65	47.45	2.8	6,444	0.04%
2023/07/12	4	47.01	0	0.00	47.00	4	6,470	0.06%
2023/07/11	0	0.00	10	47.05	47.20	-10	6,483	-0.15%
2023/07/10	1.4	47.19	1	47.35	47.10	0.4	6,561	0.01%
2023/07/07	1.1	47.03	11	46.99	47.15	-9.9	6,701	-0.15%
2023/07/06	2	47.65	14	47.55	47.50	-12	6,724	-0.18%
2023/07/04	5	48.08	0.2	48.00	48.20	4.8	6,685	0.07%
2023/07/03	13.6	47.94	0	0.00	47.95	13.6	6,792	0.20%
2023/06/28	3	47.35	0	0.00	47.55	3	6,852	0.04%
2023/06/27	2	47.93	1	47.75	47.45	1	6,872	0.01%
2023/06/26	4	47.53	2	47.50	47.60	2	6,845	0.03%
2023/06/21	0	47.30	1	47.40	47.30	-1	6,845	-0.01%
2023/06/20	2	47.43	0	0.00	47.50	2	6,847	0.03%
2023/06/19	8	48.44	0	0.00	47.90	8	6,836	0.12%
2023/06/16	9	48.44	15.6	48.29	48.35	-6.6	6,840	-0.10%
2023/06/15	2	47.85	9.8	47.68	47.95	-7.8	6,728	-0.12%
2023/06/14	2	46.93	7	46.98	47.00	-5	6,682	-0.07%
2023/06/13	2.3	46.40	6	46.65	46.40	-3.7	6,970	-0.05%
2023/06/12	0.1	46.95	9.5	47.33	46.95	-9.5	7,263	-0.13%
2023/06/09	1	47.40	2	47.40	47.40	-1	8,323	-0.01%
2023/06/08	0	0.00	13.7	47.36	47.25	-13.7	8,588	-0.16%
2023/06/07	3	47.03	1	47.00	47.00	2	8,554	0.02%
2023/06/06	0	0.00	12	46.69	46.90	-12	8,634	-0.14%
2023/06/05	12	47.09	9	47.06	46.90	3	8,690	0.03%
2023/06/02	5	45.70	4	45.62	45.70	1	8,633	0.01%
2023/06/01	0	45.25	0.2	45.33	45.45	-0.2	8,797	0.00%
2023/05/31	0	45.30	1	45.35	45.10	-1	8,817	-0.01%
2023/05/30	3	45.20	0	0.00	45.25	3	8,776	0.03%
2023/05/29	0	0.00	3	45.25	45.25	-3	8,852	-0.03%
2023/05/26	5	45.03	0	0.00	44.95	5	8,870	0.06%
2023/05/25	1	45.20	0	0.00	45.20	1	8,903	0.01%
2023/05/24	0	0.00	3	45.55	45.60	-3	8,931	-0.03%
2023/05/23	6	45.61	1.1	45.69	45.40	4.9	8,963	0.05%
2023/05/22	1	45.45	5	45.41	45.50	-4	8,960	-0.05%
2023/05/19	3	45.05	1	45.10	45.10	2	9,005	0.02%
2023/05/18	5.2	44.85	1	44.90	44.85	4.2	8,996	0.05%
2023/05/17	2	44.70	0	0.00	44.70	2	9,283	0.02%
2023/05/16	0	0.00	5	44.63	44.70	-5	9,368	-0.05%
2023/05/15	0	0.00	1	44.05	44.05	-1	9,356	-0.01%
2023/05/12	9.2	44.27	0	0.00	43.90	9.2	9,421	0.10%
2023/05/11	9.2	44.27	0	0.00	44.35	9.2	9,425	0.10%
2023/05/10	1	44.50	0	0.00	44.60	1	9,459	0.01%
2023/05/09	7.1	44.56	0	0.00	44.45	7.1	9,511	0.07%
2023/05/08	0	0.00	9.3	45.54	45.45	-9.3	9,438	-0.10%
2023/05/05	0.1	44.95	0	0.00	45.00	0.1	9,411	0.00%
2023/05/04	1	44.70	0.1	44.80	44.70	0.9	9,540	0.01%
2023/05/03	3	44.55	0.5	44.80	44.55	2.5	9,806	0.03%
2023/05/02	0.1	44.85	0	0.00	44.85	0.1	9,999	0.00%
2023/04/28	0.2	44.25	5	44.36	44.45	-4.8	10,123	-0.05%
2023/04/27	2.2	43.54	11	43.81	43.85	-8.8	10,157	-0.09%
2023/04/26	5	43.09	3	43.22	43.25	2	10,176	0.02%
2023/04/25	8.5	43.72	5	43.55	43.40	3.5	10,141	0.03%
2023/04/24	2	44.30	0	0.00	44.05	2	10,117	0.02%
2023/04/21	7.3	44.45	1	44.30	44.20	6.3	10,201	0.06%
2023/04/20	3	44.92	0	0.00	44.85	3	10,184	0.03%
2023/04/19	4	45.15	2	45.10	45.05	2	10,215	0.02%
2023/04/18	12	45.38	7	45.43	45.35	5	10,145	0.05%
2023/04/17	2	45.55	0	0.00	45.70	2	10,104	0.02%
2023/04/14	2.1	45.38	9	45.35	45.35	-6.9	10,046	-0.07%
2023/04/13	0	0.00	3	45.55	45.45	-3	10,047	-0.03%
2023/04/12	6.2	45.51	2.4	45.52	45.30	3.8	10,044	0.04%
2023/04/11	2.2	44.93	0.4	44.95	44.80	1.8	9,940	0.02%
2023/04/10	2	44.93	1	45.25	44.90	1	9,940	0.01%
2023/04/07	2	44.85	2	44.90	44.85	0	9,949	0.00%
2023/04/06	6.1	44.91	2.6	44.86	44.85	3.5	10,057	0.03%
2023/03/31	15	45.55	3	45.67	45.50	12	10,114	0.12%
2023/03/30	1	45.45	13	45.45	45.60	-12	10,624	-0.11%
2023/03/29	3	45.38	2	45.45	45.40	1	11,252	0.01%
2023/03/28	2	45.35	8.1	45.45	45.35	-6.1	11,750	-0.05%
2023/03/27	0	0.00	2	45.63	45.50	-2	12,350	-0.02%
2023/03/24	3	45.25	0	0.00	45.15	3	12,834	0.02%
2023/03/23	2	45.35	2	45.35	45.25	0	13,167	0.00%
2023/03/22	2	45.48	4	45.53	45.50	-2	13,439	-0.01%
2023/03/21	10	45.46	3	45.62	45.30	7	13,955	0.05%
2023/03/20	4.5	45.28	2	45.30	45.20	2.5	14,144	0.02%
2023/03/17	2.1	45.14	0	45.28	45.45	2.1	14,211	0.01%
2023/03/16	15.5	44.88	1	45.10	44.50	14.5	14,219	0.10%
2023/03/15	3	46.10	2	46.20	45.80	1	14,140	0.01%
2023/03/14	66	47.05	17.3	46.78	46.55	48.7	14,124	0.34%
2023/03/13	1	45.10	49.7	44.50	45.35	-48.7	13,791	-0.35%
2023/03/10	3	44.43	1	44.35	44.40	2	13,477	0.01%
2023/03/09	0.2	44.70	2	44.80	44.70	-1.8	13,485	-0.01%
2023/03/07	0	0.00	14.5	45.01	45.00	-14.5	13,319	-0.11%
2023/03/06	6.1	44.44	2	44.55	44.50	4.1	13,125	0.03%
2023/03/03	0.1	43.65	6	43.69	43.60	-5.9	12,992	-0.05%
2023/03/02	1.2	43.13	1	43.25	43.40	0.2	13,007	0.00%
2023/03/01	0	43.20	0.5	43.20	43.10	-0.4	13,041	0.00%
2023/02/24	1.2	43.52	7	43.45	43.50	-5.8	13,046	-0.04%
2023/02/23	0	0.00	1	43.50	43.60	-1	13,118	-0.01%
2023/02/22	2.1	43.06	0	0.00	43.20	2.1	13,291	0.02%
2023/02/21	1.1	43.31	5	43.30	43.45	-3.9	13,412	-0.03%
2023/02/20	1.1	43.30	3	43.33	43.50	-1.9	13,750	-0.01%
2023/02/17	4.1	42.70	14	42.81	42.80	-9.9	14,206	-0.07%
2023/02/16	12.6	43.06	3	43.15	43.10	9.6	14,818	0.06%
2023/02/15	9.5	43.07	1	42.90	42.90	8.5	14,935	0.06%
2023/02/14	3	43.97	0	0.00	43.95	3	14,645	0.02%
2023/02/13	2.2	44.09	1	44.10	44.15	1.2	14,664	0.01%
2023/02/10	0.2	44.23	0	0.00	43.80	0.2	14,750	0.00%
2023/02/09	1.1	44.44	0	0.00	44.40	1.1	14,925	0.01%
2023/02/08	5.2	44.20	0	0.00	44.20	5.2	14,944	0.03%
2023/02/07	1	43.90	1	44.10	44.35	0	14,906	0.00%
2023/02/06	0.1	44.00	23	43.84	43.95	-22.9	14,902	-0.15%
2023/02/03	3	44.28	0	0.00	44.20	3	14,902	0.02%
2023/02/02	2	44.60	2.2	44.77	44.95	-0.2	14,847	0.00%
2023/02/01	1	45.25	3	45.23	44.90	-2	14,751	-0.01%
2023/01/31	3	44.83	9.1	44.94	44.80	-6.1	14,533	-0.04%
2023/01/30	0.1	44.25	5	44.12	44.30	-4.9	14,397	-0.03%
2023/01/17	0	0.00	3.3	43.42	43.50	-3.3	14,281	-0.02%
2023/01/16	6	43.29	0	0.00	43.00	6	14,298	0.04%
2023/01/13	1.1	43.11	5	43.45	43.00	-3.9	14,313	-0.03%
2023/01/12	0	0.00	10	43.55	43.40	-10	14,410	-0.07%
2023/01/11	0.2	43.45	13	43.45	43.20	-12.8	14,393	-0.09%
2023/01/10	3	42.97	3	43.03	42.90	0	14,346	0.00%
2023/01/09	2	42.20	4	42.65	42.75	-2	14,339	-0.01%
2023/01/06	2	42.30	2	42.40	42.30	0	14,457	0.00%
2023/01/05	0	0.00	1	42.50	42.25	-1	14,714	-0.01%
2023/01/04	4	42.70	0	42.70	42.70	4	14,726	0.03%
2023/01/03	1	42.50	0	0.00	42.60	1	14,803	0.01%
2022/12/30	17	42.26	10	42.27	42.40	7	14,786	0.05%
2022/12/29	3	41.42	2	41.28	41.35	1	14,795	0.01%
2022/12/28	5	42.13	6	41.83	41.65	-1	14,922	-0.01%
2022/12/27	8	42.22	1	42.20	42.25	7	15,021	0.05%
2022/12/26	0	0.00	1	42.40	42.10	-1	15,103	-0.01%
2022/12/23	5	42.99	2	42.98	43.15	3	15,177	0.02%
2022/12/22	3	43.10	8.2	43.61	44.00	-5.2	15,033	-0.03%
2022/12/21	1	42.85	29	42.77	43.00	-28	14,606	-0.19%
2022/12/20	18	41.80	2	41.75	41.50	16	14,020	0.11%
2022/12/19	26	42.16	2	41.88	42.00	24	13,648	0.18%
2022/12/16	6	43.96	2	44.25	43.55	4	13,086	0.03%
2022/12/15	9	44.87	29	44.90	44.75	-20	12,606	-0.16%
2022/12/14	7	43.53	10	43.89	44.20	-3	12,315	-0.02%
2022/12/13	17.5	43.85	38.1	43.96	43.60	-20.6	12,024	-0.17%
2022/12/12	2	41.65	1	42.45	42.45	1	11,484	0.01%
2022/12/09	16	43.35	7	43.21	43.15	9	11,255	0.08%
2022/12/08	11	43.07	12	43.28	43.20	-1	11,166	-0.01%
2022/12/07	15	43.10	24.2	43.45	43.10	-9.2	11,063	-0.08%
2022/12/06	18.5	42.91	16	43.35	42.80	2.5	10,897	0.02%
2022/12/05	22	42.53	44.4	42.79	43.30	-22.4	10,634	-0.21%
2022/12/02	0	0.00	2	40.60	40.50	-2	9,993	-0.02%
2022/12/01	1	40.68	13	40.75	40.50	-12	10,017	-0.12%
2022/11/30	1	40.30	0	0.00	40.25	1	9,943	0.01%
2022/11/29	1	39.80	0	0.00	40.15	1	9,927	0.01%
2022/11/28	12	39.79	1	39.87	39.55	11	9,958	0.11%
2022/11/25	25	40.26	0	0.00	40.00	25	10,050	0.25%
2022/11/24	1	40.00	0	40.00	40.05	1	10,023	0.01%
2022/11/23	1.1	39.91	1	40.20	39.85	0.1	10,015	0.00%
2022/11/22	4.1	39.70	0	0.00	39.80	4.1	10,063	0.04%
2022/11/21	0.1	39.85	1	39.85	40.15	-0.9	10,088	-0.01%
2022/11/18	1.1	40.20	0.4	40.00	39.90	0.7	10,079	0.01%
2022/11/17	0	0.00	8.3	41.09	41.10	-8.3	9,984	-0.08%
2022/11/16	8.1	40.97	6	41.98	40.85	2.1	9,873	0.02%
2022/11/15	7.1	41.43	7.3	41.46	41.30	-0.2	9,570	0.00%
2022/11/14	13.1	40.22	32.4	40.35	40.80	-19.3	9,242	-0.21%
2022/11/11	3.1	39.65	13.1	40.00	39.25	-10	9,020	-0.11%
2022/11/10	0.1	39.45	30	39.40	39.35	-29.9	9,116	-0.33%
2022/11/09	2.1	39.94	3	39.90	39.60	-0.9	9,324	-0.01%
2022/11/08	5.1	39.41	7.1	39.65	39.45	-2	9,820	-0.02%
2022/11/07	2	39.35	10.2	38.58	39.40	-8.2	10,501	-0.08%
2022/11/04	3.1	37.31	1	37.50	37.45	2.1	10,317	0.02%
2022/11/03	2.1	37.58	10	37.70	37.70	-7.9	10,263	-0.08%
2022/11/02	7.1	38.20	5	38.12	38.05	2.1	10,278	0.02%
2022/11/01	5.1	37.56	15	37.53	37.60	-9.9	10,259	-0.10%
2022/10/31	2.1	37.42	1	37.90	37.75	1.1	10,240	0.01%
2022/10/28	4.1	38.12	11	38.25	37.80	-6.9	10,252	-0.07%
2022/10/27	10.1	38.80	1	38.80	38.85	9.1	10,283	0.09%
2022/10/26	4.3	38.29	1	38.35	38.15	3.3	10,434	0.03%
2022/10/25	5.1	38.38	1	38.65	38.75	4.1	10,655	0.04%
2022/10/24	11.2	39.13	3.1	39.13	38.70	8.1	10,661	0.08%
2022/10/21	1.1	38.25	1.5	38.53	38.45	-0.4	10,610	0.00%
2022/10/20	0.2	37.75	0	0.00	38.65	0.2	10,581	0.00%
2022/10/19	2.3	38.39	0	0.00	38.15	2.3	10,544	0.02%
2022/10/18	1.1	38.77	6	39.10	38.90	-4.9	10,689	-0.05%
2022/10/17	7.2	38.19	0	0.00	39.10	7.2	10,730	0.07%
2022/10/14	0.1	39.30	18	38.84	39.10	-17.9	10,733	-0.17%
2022/10/13	12.2	37.32	3	39.73	37.20	9.2	10,777	0.09%
2022/10/12	1.2	38.38	2	38.65	39.00	-0.8	10,866	-0.01%
2022/10/11	0.1	38.65	6	38.66	38.45	-5.9	10,944	-0.05%
2022/10/07	0.1	39.10	1.1	39.06	39.20	-1	10,890	-0.01%
2022/10/06	2.1	38.65	2	39.00	39.20	0.1	10,921	0.00%
2022/10/05	6	39.22	5	39.62	39.20	1	10,898	0.01%
2022/10/04	6.1	38.58	6	39.08	39.30	0.1	10,783	0.00%
2022/10/03	0.1	37.95	6	37.93	38.10	-5.9	10,661	-0.06%
2022/09/30	7.1	35.68	12	37.02	37.80	-4.9	10,679	-0.05%
2022/09/29	0.1	35.90	3	35.95	35.90	-2.9	10,539	-0.03%
2022/09/28	5.4	35.50	4.3	36.04	35.25	1.1	10,558	0.01%
2022/09/27	1.1	36.61	0	0.00	37.10	1.1	10,453	0.01%
2022/09/26	8.2	37.60	13	37.18	37.20	-4.8	10,454	-0.05%
2022/09/23	0.1	39.25	1	39.00	39.00	-0.9	10,523	-0.01%
2022/09/22	2.1	38.64	3.2	38.78	39.00	-1.1	10,588	-0.01%
2022/09/21	1.1	38.92	2	39.03	38.85	-0.9	10,574	-0.01%
2022/09/20	0	0.00	3	39.10	39.35	-3	10,530	-0.03%
2022/09/19	3	39.05	13	39.34	39.00	-10	10,591	-0.09%
2022/09/16	2	39.18	0	0.00	39.00	2	10,671	0.02%
2022/09/15	0	0.00	11	39.75	39.60	-11	10,794	-0.10%
2022/09/14	1.1	38.87	7	39.18	39.55	-5.9	10,933	-0.05%
2022/09/13	0.1	39.90	1	40.00	40.00	-0.9	11,066	-0.01%
2022/09/12	12.1	39.71	1	39.80	39.85	11.1	11,356	0.10%
2022/09/08	5.1	39.10	10	38.66	39.10	-4.9	11,407	-0.04%
2022/09/07	10.1	37.65	1	37.95	37.50	9.1	11,508	0.08%
2022/09/06	2.1	37.68	1	38.50	37.80	1.1	11,585	0.01%
2022/09/05	8.1	37.95	3	37.85	37.85	5.1	11,855	0.04%
2022/09/02	3.1	38.32	2	38.05	38.05	1.1	12,013	0.01%
2022/09/01	6.1	38.81	0	0.00	38.65	6.1	11,982	0.05%
2022/08/31	4.1	39.35	0	0.00	39.55	4.1	11,877	0.03%
2022/08/30	0.1	39.75	1.1	39.79	39.70	-1	11,907	-0.01%
2022/08/29	3.2	39.15	25.2	39.10	39.40	-22	11,903	-0.18%
2022/08/26	20.1	40.50	10	40.47	40.45	10.1	11,929	0.08%
2022/08/25	4.1	40.23	5.3	40.26	40.35	-1.2	11,897	-0.01%
2022/08/24	14.6	40.24	1	40.85	40.15	13.6	11,867	0.11%
2022/08/23	0.1	39.70	0	0.00	39.85	0.1	11,826	0.00%
2022/08/22	13.2	40.10	28	40.23	40.15	-14.8	11,853	-0.12%
2022/08/19	3.1	40.57	3.1	40.60	40.65	0.1	11,942	0.00%
2022/08/18	9.2	40.59	4	40.59	40.65	5.2	11,930	0.04%
2022/08/17	12.2	39.65	3.2	39.87	39.55	9	11,527	0.08%
2022/08/16	13.2	39.29	1	39.25	39.20	12.2	11,415	0.11%
2022/08/15	10.3	39.77	8	39.83	39.90	2.3	11,331	0.02%
2022/08/12	21	38.11	29.5	38.32	39.15	-8.5	10,931	-0.08%
2022/08/11	1	35.60	11	35.70	35.70	-10	10,485	-0.10%
2022/08/10	0	0.00	5	35.25	35.20	-5	10,598	-0.05%
2022/08/09	11	35.07	6	34.98	35.15	5	10,671	0.05%
2022/08/08	4	35.25	1	34.80	35.40	3	10,751	0.03%
2022/08/05	1	34.70	6	34.84	34.90	-5	10,838	-0.05%
2022/08/04	3	33.97	1	34.15	34.35	2	11,011	0.02%
2022/08/03	4	34.51	5	34.50	34.50	-1	11,353	-0.01%
2022/08/02	5	35.03	1	35.15	35.10	4	11,533	0.03%
2022/08/01	4.5	36.33	77	35.44	36.20	-72.5	11,541	-0.63%
2022/07/29	73	34.81	4	34.80	34.90	69	11,473	0.60%
2022/07/27	0	0.00	3.5	35.10	35.40	-3.5	11,856	-0.03%
2022/07/26	6.5	35.00	2	35.00	35.10	4.5	12,006	0.04%
2022/07/25	6	35.90	6	36.03	36.00	0	12,154	0.00%
2022/07/22	0.2	35.05	5	34.84	34.90	-4.8	12,173	-0.04%
2022/07/21	4	34.54	1	34.85	35.05	3	12,496	0.02%
2022/07/20	3.8	34.62	5	34.80	34.85	-1.2	13,085	-0.01%
2022/07/19	23	36.04	175	36.09	36.05	-152	13,222	-1.15%	大賣/鉅額交易
2022/07/18	13	34.58	5	34.58	35.10	8	13,270	0.06%
2022/07/15	5	33.86	0	0.00	33.95	5	13,581	0.04%
2022/07/14	7	33.91	1	34.35	34.35	6	14,020	0.04%
2022/07/13	1	33.90	0	0.00	33.80	1	14,450	0.01%
2022/07/12	2	34.08	10	34.17	33.80	-8	15,070	-0.05%
2022/07/11	4	34.68	10	34.74	34.75	-6	16,432	-0.04%
2022/07/08	13	35.04	25	34.90	35.20	-12	17,518	-0.07%
2022/07/07	0	0.00	2	34.03	34.15	-2	17,960	-0.01%
2022/07/06	3	33.73	4	33.20	33.20	-1	18,262	-0.01%
2022/07/05	3	33.97	2	34.03	34.30	1	18,742	0.01%
2022/07/04	0	0.00	1	33.20	33.40	-1	19,064	-0.01%
2022/07/01	12.1	33.40	0	0.00	33.10	12.1	19,182	0.06%
2022/06/30	15.1	34.19	8	34.00	33.85	7.1	19,088	0.04%
2022/06/29	2	34.98	10	35.37	35.25	-8	19,044	-0.04%
2022/06/28	127	35.58	0	0.00	35.55	127	19,123	0.66%	大買/鉅額交易
2022/06/27	9	35.83	58	35.98	36.25	-49	19,247	-0.25%
2022/06/24	5	35.01	1	35.20	35.00	4	19,434	0.02%
2022/06/23	5	35.02	11	35.18	34.90	-6	19,826	-0.03%
2022/06/22	4.1	35.62	7	36.86	35.30	-2.9	19,939	-0.01%
2022/06/21	3	36.40	39	36.19	37.10	-36	20,052	-0.18%
2022/06/20	23.1	36.57	35	35.99	35.40	-11.9	20,063	-0.06%
2022/06/17	12	38.00	6	38.23	38.05	6	20,080	0.03%
2022/06/16	21.4	39.41	19	38.93	38.55	2.4	20,302	0.01%
2022/06/15	15	40.33	4	40.03	40.05	11	20,177	0.05%
2022/06/14	16	40.27	3	40.38	40.10	13	20,186	0.06%
2022/06/13	27.6	41.79	31	41.79	41.55	-3.4	20,189	-0.02%
2022/06/10	4	43.00	0	0.00	43.05	4	20,320	0.02%
2022/06/09	6	43.48	22	43.54	43.50	-16	20,501	-0.08%
2022/06/08	0	0.00	2	43.98	43.65	-2	20,746	-0.01%
2022/06/07	3	43.48	0	0.00	43.60	3	21,127	0.01%
2022/06/06	15	42.94	2	43.50	43.50	13	21,937	0.06%
2022/06/02	5	43.12	85	43.10	43.05	-80	23,276	-0.34%
2022/06/01	5	43.36	1	43.50	43.50	4	24,187	0.02%
2022/05/31	14	43.52	2	43.48	43.40	12	24,685	0.05%
2022/05/30	5	44.05	0	0.00	43.95	5	25,052	0.02%
2022/05/27	3	43.13	1	43.20	43.30	2	25,972	0.01%
2022/05/26	7	43.31	0	0.00	43.10	7	27,434	0.03%
2022/05/25	1	43.95	0	0.00	44.00	1	28,106	0.00%
2022/05/24	13.1	44.26	7	44.96	44.10	6.1	28,713	0.02%
2022/05/23	0	0.00	2	44.28	44.75	-2	29,280	-0.01%
2022/05/20	1.1	43.36	8	43.87	44.00	-6.9	30,567	-0.02%
2022/05/19	8.9	42.62	33	42.50	42.80	-24.1	32,307	-0.07%
2022/05/18	15	44.23	9	44.51	44.35	6	32,193	0.02%
2022/05/16	11	43.49	0	0.00	43.40	11	32,550	0.03%
2022/05/13	16	43.77	11	44.25	44.05	5	32,778	0.02%
2022/05/12	20	43.57	22	44.41	43.20	-2	32,971	-0.01%
2022/05/11	10	44.52	2	44.33	44.20	8	33,247	0.02%
2022/05/10	35	42.70	12	42.76	43.25	23	33,356	0.07%
2022/05/09	31	43.94	2	43.65	43.70	29	33,675	0.09%
2022/05/06	8.1	44.70	10	44.82	45.00	-1.9	33,997	-0.01%
2022/05/05	9	45.68	29	45.64	45.90	-20	34,340	-0.06%
2022/05/04	26	44.31	0	0.00	44.25	26	34,184	0.08%
2022/05/03	7	44.29	16	44.79	44.80	-9	34,135	-0.03%
2022/04/29	12.8	44.44	0	0.00	44.40	12.8	34,173	0.04%
2022/04/28	17	44.57	0	0.00	44.40	17	34,662	0.05%
2022/04/27	11	44.51	1	44.65	44.40	10	34,657	0.03%
2022/04/26	35.3	46.85	1	46.60	46.20	34.3	34,331	0.10%
2022/04/25	7.1	48.64	2	48.45	48.50	5.1	33,674	0.02%
2022/04/22	27	50.65	3	50.23	50.20	24	33,346	0.07%
2022/04/21	38	51.33	7	51.59	50.60	31	33,109	0.09%
2022/04/20	60	52.84	18	52.67	52.20	42	32,891	0.13%
2022/04/19	10	53.82	43	54.00	53.90	-33	32,581	-0.10%
2022/04/18	104	54.23	30	54.08	53.00	74	32,184	0.23%	大買/
2022/04/15	29.1	55.70	45.2	55.67	55.00	-16.1	31,634	-0.05%
2022/04/14	28	53.87	28.1	54.23	54.00	-0.1	30,359	0.00%
2022/04/13	7	52.54	23.1	52.71	53.00	-16.1	29,278	-0.05%
2022/04/12	18.1	51.62	15	52.16	51.70	3.1	28,859	0.01%
2022/04/11	22	51.29	37	51.75	51.70	-15	28,640	-0.05%
2022/04/08	6	49.81	32	50.62	51.00	-26	28,184	-0.09%
2022/04/07	1	48.75	0	0.00	48.75	1	27,881	0.00%
2022/04/06	1	49.70	0	0.00	49.80	1	27,734	0.00%
2022/04/01	2.5	49.22	0	0.00	49.50	2.5	27,704	0.01%
2022/03/31	0.5	49.25	2	49.15	49.00	-1.5	27,783	-0.01%
2022/03/30	5	48.95	21	49.11	49.35	-16	27,849	-0.06%
2022/03/29	7	49.26	13	49.17	49.00	-6	27,771	-0.02%
2022/03/28	31	49.76	10	49.89	49.95	21	27,694	0.08%
2022/03/25	5.5	51.80	15.3	51.82	52.20	-9.8	27,615	-0.04%
2022/03/24	9	51.70	10	51.59	51.70	-1	27,879	0.00%
2022/03/23	3	50.60	7	50.96	51.20	-4	28,176	-0.01%
2022/03/22	5	51.02	23.1	51.09	50.90	-18.1	28,074	-0.06%
2022/03/21	8	50.70	8	50.86	50.20	0	27,802	0.00%
2022/03/18	9	49.50	7	49.54	49.40	2	27,719	0.01%
2022/03/17	5.1	49.01	1	49.05	49.05	4.1	28,002	0.01%
2022/03/16	8	48.99	11.1	48.72	48.65	-3.1	28,087	-0.01%
2022/03/15	10.2	48.82	1	48.55	48.40	9.2	27,987	0.03%
2022/03/14	2	49.78	0	0.00	50.30	2	28,451	0.01%
2022/03/11	10.5	50.15	22	50.21	49.90	-11.5	28,866	-0.04%
2022/03/10	17.5	49.42	17	49.60	49.75	0.5	28,819	0.00%
2022/03/09	50	49.62	18.8	49.61	49.45	31.2	28,546	0.11%
2022/03/08	70.5	52.84	53	50.92	50.10	17.5	27,909	0.06%
2022/03/07	41	53.08	44	53.56	52.70	-3	26,610	-0.01%
2022/03/04	14	53.57	16	53.92	53.30	-2	25,975	-0.01%
2022/03/03	23.3	53.59	11	53.60	53.70	12.3	25,921	0.05%
2022/03/02	33.1	53.52	31	53.79	53.30	2.1	26,163	0.01%
2022/03/01	54.8	53.63	56	54.38	53.10	-1.2	25,806	0.00%
2022/02/25	55	51.89	52	52.06	52.40	3	25,171	0.01%
2022/02/24	41	50.97	76	51.51	50.00	-35	24,996	-0.14%
2022/02/23	40	52.34	57	52.42	52.20	-17	24,477	-0.07%
2022/02/22	97	52.34	79	52.29	51.50	18	24,043	0.07%
2022/02/21	63.6	52.26	92.2	52.65	53.00	-28.6	22,923	-0.12%
2022/02/18	5	48.82	6.2	49.10	49.35	-1.2	21,290	-0.01%
2022/02/17	0.1	48.75	2.6	48.95	48.70	-2.6	21,620	-0.01%
2022/02/16	13.1	48.98	10	48.85	48.60	3.1	21,735	0.01%
2022/02/15	37	49.30	7.2	49.49	48.85	29.9	22,306	0.13%
2022/02/14	5.5	48.67	6	48.93	49.00	-0.5	23,658	0.00%
2022/02/11	7	49.04	17.3	49.20	49.00	-10.3	23,657	-0.04%
2022/02/10	17	49.28	40	49.11	49.05	-23	24,768	-0.09%
2022/02/09	6.4	48.84	16.1	48.69	48.50	-9.7	26,164	-0.04%
2022/02/08	11	47.32	59.1	47.78	48.05	-48.1	25,747	-0.19%
2022/02/07	6.2	46.27	40	46.58	47.50	-33.9	25,531	-0.13%
2022/01/26	2	44.10	5	44.11	44.10	-3	25,252	-0.01%
2022/01/25	5	44.42	1	44.80	44.20	4	25,659	0.02%
2022/01/24	19	44.41	0	0.00	44.70	19	26,549	0.07%
2022/01/21	66.2	45.79	21	45.87	45.55	45.2	26,751	0.17%
2022/01/20	5	44.20	14.1	44.52	45.45	-9.1	26,341	-0.03%
2022/01/19	11	43.86	0	43.90	43.70	11	26,647	0.04%
2022/01/18	0	0.00	3	44.35	44.35	-3	26,715	-0.01%
2022/01/17	1	43.95	0	0.00	44.20	1	26,777	0.00%
2022/01/14	12.1	44.67	0	0.00	44.25	12.1	27,100	0.04%
2022/01/13	1	45.20	34.1	45.03	45.15	-33.1	27,489	-0.12%
2022/01/12	14.1	44.83	0	0.00	44.55	14.1	27,455	0.05%
2022/01/11	12.3	44.00	13	44.05	44.10	-0.7	27,513	0.00%
2022/01/10	24.2	44.13	14	44.09	44.05	10.2	27,959	0.04%
2022/01/07	14.1	44.89	8	44.80	44.60	6.1	28,085	0.02%
2022/01/06	2	45.05	0	0.00	45.20	2	28,276	0.01%
2022/01/05	11	45.31	0	0.00	45.05	11	28,627	0.04%
2022/01/04	29.1	45.29	0	0.00	45.30	29.1	28,811	0.10%
2022/01/03	8.6	45.81	2.3	45.77	45.80	6.3	28,948	0.02%
2021/12/30	4	46.21	7	46.27	46.25	-3	29,092	-0.01%
2021/12/29	3	46.32	0	0.00	46.35	3	29,190	0.01%
2021/12/28	1.1	46.30	5	46.26	46.35	-4	29,352	-0.01%
2021/12/27	10	46.21	4	46.41	46.15	6	29,712	0.02%
2021/12/24	10	47.19	8	46.83	46.80	2	29,868	0.01%
2021/12/23	0.3	47.45	1	47.35	47.35	-0.7	29,994	0.00%
2021/12/22	21	47.65	8	47.95	47.45	13	30,262	0.04%
2021/12/21	34	47.67	99	47.86	47.90	-65	30,252	-0.21%
2021/12/20	18.1	48.63	15.5	48.70	48.75	2.6	30,013	0.01%
2021/12/17	55.2	48.11	24.4	47.90	47.65	30.8	29,641	0.10%
2021/12/16	30	47.20	9	47.17	47.10	21	29,247	0.07%
2021/12/15	3.1	47.04	22	47.19	47.00	-18.9	29,461	-0.06%
2021/12/14	19.2	47.01	54	47.59	46.70	-34.8	29,633	-0.12%
2021/12/13	1	48.05	7	48.04	47.90	-6	29,623	-0.02%
2021/12/10	4.1	47.35	6	47.78	47.00	-1.9	29,509	-0.01%
2021/12/09	6.6	47.39	25.1	47.56	47.30	-18.5	29,827	-0.06%
2021/12/08	30.5	47.94	5	48.07	47.60	25.5	30,311	0.08%
2021/12/07	8.3	47.27	11	47.50	47.95	-2.7	29,991	-0.01%
2021/12/06	24	46.30	2	46.68	46.20	22	29,525	0.07%
2021/12/03	4	46.46	12	46.37	46.20	-8	29,605	-0.03%
2021/12/02	11	46.29	3	46.25	46.30	8	29,860	0.03%
2021/12/01	8	46.31	9	46.29	46.20	-1	29,959	0.00%
2021/11/30	5	46.19	8	46.44	46.05	-3	30,063	-0.01%
2021/11/29	53.7	45.91	42.1	46.21	46.20	11.6	30,010	0.04%
2021/11/26	23	47.89	19	47.64	47.75	4	30,027	0.01%
2021/11/25	48.3	47.74	24	47.80	47.65	24.3	29,704	0.08%
2021/11/24	17.6	47.11	22	47.29	47.05	-4.4	29,565	-0.01%
2021/11/23	18.1	45.74	28	45.86	45.65	-9.9	29,073	-0.03%
2021/11/22	5	44.15	12	44.34	44.65	-7	29,884	-0.02%
2021/11/19	11.4	44.11	5	43.98	43.70	6.4	30,030	0.02%
2021/11/18	12.2	44.75	4	44.53	44.55	8.2	30,294	0.03%
2021/11/17	14.1	45.46	13	45.53	45.05	1.1	30,370	0.00%
2021/11/16	21.2	46.26	6	46.96	45.45	15.2	30,546	0.05%
2021/11/15	9.3	46.91	7	47.16	46.75	2.2	30,484	0.01%
2021/11/12	33	49.14	33.1	48.63	48.30	-0.1	31,117	0.00%
2021/11/11	35.6	48.48	55	48.69	49.40	-19.4	31,100	-0.06%
2021/11/10	14	46.66	14	46.57	46.75	0	30,032	0.00%
2021/11/09	71	47.20	27.3	47.18	46.90	43.7	30,377	0.14%
2021/11/08	14	45.86	41.5	45.81	46.35	-27.5	29,604	-0.09%
2021/11/05	2	41.88	10	42.41	42.15	-8	28,942	-0.03%
2021/11/04	4	41.98	20	42.01	42.55	-16	29,010	-0.06%
2021/11/03	1	41.60	16.6	41.37	41.75	-15.6	29,328	-0.05%
2021/11/02	15.3	40.76	20.3	40.64	40.30	-5	29,348	-0.02%
2021/11/01	38.1	41.85	156.3	42.32	41.10	-118.1	29,188	-0.40%	大賣/鉅額交易
2021/10/29	7	44.09	9	44.13	44.15	-2	28,525	-0.01%
2021/10/28	26.8	45.00	13	44.93	44.95	13.8	28,490	0.05%
2021/10/27	3	45.05	37	44.97	45.10	-34	28,676	-0.12%
2021/10/26	3	45.32	8	45.45	45.15	-5	28,861	-0.02%
2021/10/25	0	0.00	1	45.10	45.15	-1	29,402	0.00%
2021/10/22	16.3	45.66	12	45.08	45.05	4.3	30,261	0.01%
2021/10/21	5	46.43	34	46.30	46.30	-29	30,821	-0.09%
2021/10/20	1	44.65	1	44.60	44.55	0	31,203	0.00%
2021/10/19	2	44.48	17.6	44.49	44.50	-15.6	31,961	-0.05%
2021/10/18	5.7	45.48	6.5	45.47	45.00	-0.8	33,279	0.00%
2021/10/15	4	44.90	1.5	44.96	44.90	2.5	34,479	0.01%
2021/10/14	26	44.75	7	44.71	44.75	19	35,965	0.05%
2021/10/13	0	0.00	2.2	44.64	44.60	-2.2	38,464	-0.01%
2021/10/12	10	45.05	0.3	44.70	44.60	9.7	39,356	0.02%
2021/10/08	1	44.45	14.3	44.53	44.55	-13.3	40,508	-0.03%
2021/10/07	2	44.38	1.7	44.50	44.65	0.3	41,538	0.00%
2021/10/06	4	44.30	3.4	44.25	44.45	0.6	43,305	0.00%
2021/10/05	3	44.40	12.1	44.41	44.90	-9.1	45,729	-0.02%
2021/10/04	5	44.28	12	44.15	44.20	-7	46,599	-0.02%
2021/10/01	5	45.05	3	45.13	45.10	2	47,959	0.00%
2021/09/30	9	45.34	2	45.70	45.85	7	49,915	0.01%
2021/09/29	10	45.05	29	45.01	45.00	-19	51,403	-0.04%
2021/09/28	5.4	45.17	2	45.20	45.00	3.4	53,570	0.01%
2021/09/27	4	45.30	10	45.50	45.30	-6	57,480	-0.01%
2021/09/24	6.1	45.77	6	46.02	45.70	0.1	62,167	0.00%
2021/09/23	5.1	45.85	1	45.95	45.80	4.1	69,601	0.01%
2021/09/22	8	45.54	7	45.84	45.75	1	76,836	0.00%
2021/09/17	9.1	47.97	3	48.03	47.75	6.1	80,788	0.01%
2021/09/16	6	48.48	3	48.83	48.40	3	82,968	0.00%
2021/09/15	13	48.61	8	48.60	48.75	5	83,489	0.01%
2021/09/14	13	49.33	7	49.22	49.30	6	84,968	0.01%
2021/09/13	35	49.88	36.3	50.07	50.50	-1.3	86,300	0.00%
2021/09/10	18	49.11	15	48.96	48.75	3	86,105	0.00%
2021/09/09	10	47.86	14	47.68	47.90	-4	86,148	0.00%
2021/09/08	18.1	47.76	2	48.08	47.05	16.1	86,592	0.02%
2021/09/07	15	48.91	16	49.36	48.35	-1	86,871	0.00%
2021/09/06	28	49.53	9	49.69	49.20	19	86,924	0.02%
2021/09/03	10	49.21	13	49.12	48.85	-3	87,286	0.00%
2021/09/02	17	49.37	30	49.40	48.60	-13	87,905	-0.01%
2021/09/01	37	50.67	40	50.70	50.20	-3	88,583	0.00%
2021/08/31	9	50.32	17	50.25	50.60	-8	88,670	-0.01%
2021/08/30	8	50.05	7	50.29	49.95	1	89,428	0.00%
2021/08/27	65	49.79	32.5	49.36	50.20	32.5	90,186	0.04%
2021/08/26	44.7	50.76	33.7	50.55	49.00	11	90,929	0.01%
2021/08/25	2	48.10	1	48.35	48.10	1	92,275	0.00%
2021/08/24	51	48.16	68	46.95	48.35	-17	93,545	-0.02%
2021/08/23	67	47.67	68.1	47.77	47.70	-1.1	96,102	0.00%
2021/08/20	20	46.36	21.3	46.36	46.00	-1.3	97,374	0.00%
2021/08/19	9.5	47.14	9	47.51	46.55	0.5	98,081	0.00%
2021/08/18	19.4	46.37	18.4	46.17	48.55	1	98,353	0.00%
2021/08/17	30.4	49.21	21	48.87	47.00	9.4	97,910	0.01%
2021/08/16	19.3	50.92	5	51.22	50.40	14.3	97,863	0.01%
2021/08/13	27	52.47	14	52.62	52.30	13	98,613	0.01%
2021/08/12	13.1	52.65	54	52.39	53.50	-41	99,398	-0.04%
2021/08/11	35	52.10	17	52.56	50.90	18	100,420	0.02%
2021/08/10	10	51.19	21	51.16	50.90	-11	99,818	-0.01%
2021/08/09	7	51.91	17.4	51.80	51.50	-10.4	101,040	-0.01%
2021/08/06	17.5	51.08	5.1	51.50	51.00	12.4	102,182	0.01%
2021/08/05	19.2	51.14	25.1	51.16	50.90	-5.9	103,966	-0.01%
2021/08/04	24.6	52.54	1	52.50	52.20	23.6	105,230	0.02%
2021/08/03	19.1	53.17	21	53.28	53.50	-1.9	108,385	0.00%
2021/08/02	21.1	52.91	31	53.25	54.10	-9.9	110,971	-0.01%
2021/07/30	28.1	53.35	29	53.53	52.00	-0.9	111,955	0.00%
2021/07/29	36.1	53.08	5	52.76	53.60	31.1	113,192	0.03%
2021/07/28	28	52.06	60	51.43	51.30	-32	114,079	-0.03%
2021/07/27	54.2	52.55	45	52.36	51.60	9.2	115,128	0.01%
2021/07/26	23	53.12	19	53.03	52.80	4	116,132	0.00%
2021/07/23	7.2	54.97	25	54.84	55.20	-17.8	116,839	-0.02%
2021/07/22	161	54.11	152.5	54.21	53.60	8.5	116,605	0.01%	大買/大賣/
2021/07/21	66	58.10	39	58.71	56.50	27	116,067	0.02%
2021/07/20	83.5	58.97	89	59.04	58.40	-5.5	115,458	0.00%
2021/07/19	154.1	60.39	164.1	60.53	60.00	-10	115,103	-0.01%	大買/大賣/
2021/07/16	107.1	58.73	98	58.56	58.30	9.1	115,684	0.01%	大買/
2021/07/15	57.1	56.54	18.5	57.42	58.50	38.6	116,177	0.03%
2021/07/14	47	54.39	73.1	54.99	54.40	-26.1	116,278	-0.02%
2021/07/13	123	58.39	79	58.38	56.30	44	116,504	0.04%	大買/
2021/07/12	162	60.25	279.2	59.35	59.60	-117.2	116,141	-0.10%	大買/大賣/鉅額交易
2021/07/09	44	57.64	32	57.62	56.90	12	114,318	0.01%
2021/07/08	83.3	57.69	70	57.87	58.00	13.3	115,233	0.01%
2021/07/07	114	58.32	93.5	58.35	57.10	20.6	114,284	0.02%	大買/
2021/07/06	45.1	60.27	61.1	60.06	59.50	-16.1	113,346	-0.01%
2021/07/05	100	61.52	50.2	61.28	60.50	49.9	112,774	0.04%
2021/07/02	188.5	61.21	151	61.30	59.90	37.5	112,517	0.03%	大買/大賣/
2021/07/01	220.7	60.53	248.3	60.44	60.30	-27.7	110,796	-0.02%	大買/大賣/
2021/06/30	637.6	61.34	374.2	61.15	59.50	263.4	106,551	0.25%	大買/大賣/鉅額交易
2021/06/29	248.1	56.18	277.5	56.75	57.90	-29.4	99,335	-0.03%	大買/大賣/
2021/06/28	157	50.36	177.9	50.96	52.70	-20.9	92,252	-0.02%	大買/大賣/
2021/06/25	154	48.57	185	48.87	47.95	-31	88,275	-0.04%	大買/大賣/
2021/06/24	28	46.93	32.7	47.04	46.50	-4.7	86,098	-0.01%
2021/06/23	92.7	47.44	101.3	46.40	45.80	-8.6	85,332	-0.01%	大賣/
2021/06/22	123.3	47.08	122.2	47.25	48.00	1.1	83,604	0.00%	大買/大賣/
2021/06/21	42.4	44.04	45	44.30	43.80	-2.6	81,795	0.00%
2021/06/18	39.4	45.51	51	45.93	45.50	-11.6	81,400	-0.01%
2021/06/17	86.2	46.47	59	46.68	45.95	27.2	80,959	0.03%
2021/06/16	62.3	46.56	21	46.94	45.75	41.3	80,404	0.05%
2021/06/15	25.5	46.51	26	46.18	47.05	-0.5	79,901	0.00%
2021/06/11	27.5	46.29	45.3	46.10	45.95	-17.8	79,516	-0.02%
2021/06/10	27	45.19	28	45.03	46.55	-1	79,163	0.00%
2021/06/09	54	46.29	13	46.73	45.75	41	78,380	0.05%
2021/06/08	28	47.97	22	48.18	47.80	6	77,628	0.01%
2021/06/07	40.1	46.90	46	47.57	47.60	-6	77,228	-0.01%
2021/06/04	27	49.28	21.4	49.61	48.60	5.6	76,205	0.01%
2021/06/03	34.1	49.19	42	49.51	48.80	-7.9	75,253	-0.01%
2021/06/02	78	49.67	90	49.30	49.05	-12	74,534	-0.02%
2021/06/01	80	46.80	229.6	46.50	47.90	-149.6	72,757	-0.21%	大賣/鉅額交易
2021/05/31	306	47.57	139.1	47.28	46.00	166.9	72,920	0.23%	大買/大賣/鉅額交易
2021/05/28	28	44.09	67.6	44.42	44.95	-39.6	70,381	-0.06%
2021/05/27	43.1	41.58	12	41.83	40.90	31.1	69,091	0.05%
2021/05/26	14	39.93	20	40.36	40.70	-6	68,443	-0.01%
2021/05/25	11	40.13	16	39.97	39.75	-5	67,979	-0.01%
2021/05/24	125.1	40.57	146	40.68	40.20	-20.9	67,863	-0.03%	大買/大賣/
2021/05/21	45	39.87	26.1	39.77	40.30	18.9	67,958	0.03%
2021/05/20	67	39.89	51.1	40.00	39.50	15.9	66,983	0.02%
2021/05/19	221.2	40.64	216.5	41.40	41.50	4.7	65,721	0.01%	大買/大賣/
2021/05/18	18	37.51	12	37.48	37.75	6	64,142	0.01%
2021/05/17	39	33.97	54.2	35.21	34.35	-15.2	63,937	-0.02%
2021/05/14	86.1	38.78	189.8	37.01	37.40	-103.6	62,629	-0.17%	大賣/鉅額交易
2021/05/13	165	40.32	52	39.79	39.35	113	60,892	0.19%	大買/鉅額交易
2021/05/12	68.2	44.35	135.2	44.46	43.70	-67	58,931	-0.11%	大賣/
2021/05/11	108	51.56	52.1	51.24	48.55	56	57,459	0.10%	大買/
2021/05/10	43.3	52.11	72.1	51.89	53.00	-28.8	54,145	-0.05%
2021/05/07	36	48.75	61	48.52	49.40	-25	51,262	-0.05%
2021/05/06	157	48.86	80	48.85	49.45	77	49,859	0.15%	大買/
2021/05/05	66	46.26	68	46.29	45.95	-2	48,126	0.00%
2021/05/04	120	44.87	75	44.50	43.70	45	46,697	0.10%	大買/
2021/05/03	49	49.52	65	49.79	48.45	-16	45,015	-0.04%
2021/04/29	43	48.35	46.1	48.39	48.00	-3.1	43,382	-0.01%
2021/04/28	16.2	46.71	11	47.32	46.45	5.2	41,922	0.01%
2021/04/27	25	48.23	39	48.43	47.85	-14	41,642	-0.03%
2021/04/26	31	47.55	31	47.86	48.70	0	40,781	0.00%
2021/04/23	73.1	46.99	95	46.36	45.70	-22	39,893	-0.06%
2021/04/22	67	50.44	61.5	51.14	48.30	5.5	38,942	0.01%
2021/04/21	42.2	47.07	59.3	46.47	48.00	-17.1	35,741	-0.05%
2021/04/20	38.1	45.89	63	44.98	46.50	-24.9	34,540	-0.07%
2021/04/19	88	45.39	47.4	45.24	46.05	40.6	33,267	0.12%
2021/04/16	102	41.43	72.2	42.15	41.90	29.8	31,918	0.09%	大買/
2021/04/15	51	40.44	11.1	40.60	40.15	39.9	30,497	0.13%
2021/04/14	56.3	40.18	62	40.76	39.95	-5.7	30,141	-0.02%
2021/04/13	48	40.17	7.2	40.28	39.55	40.8	28,521	0.14%
2021/04/12	25	40.62	42	40.52	40.80	-17	28,017	-0.06%
2021/04/09	46	38.91	99.6	38.93	38.50	-53.5	26,927	-0.20%
2021/04/08	121.2	39.14	57.5	39.94	39.35	63.7	26,031	0.24%	大買/
2021/04/07	82.3	36.88	112.1	37.20	37.85	-29.8	24,214	-0.12%	大賣/
2021/04/06	27.5	34.26	22.4	34.36	34.45	5.1	22,297	0.02%
2021/04/01	2	31.50	16	31.38	31.35	-14	22,073	-0.06%
2021/03/31	10	30.98	13	31.58	31.35	-3	22,107	-0.01%
2021/03/30	9	31.13	22	30.87	31.10	-13	21,953	-0.06%
2021/03/29	32	30.40	23	30.48	30.50	9	22,022	0.04%
2021/03/25	1	29.35	0	0.00	29.65	1	23,726	0.00%
2021/03/24	5	29.50	0	0.00	29.40	5	24,143	0.02%
2021/03/23	23	29.83	0	0.00	29.90	23	24,409	0.09%
2021/03/22	2	29.70	5	29.61	29.70	-3	24,926	-0.01%
2021/03/19	4	29.33	0	0.00	29.35	4	25,487	0.02%
2021/03/18	0	0.00	12	29.84	29.75	-12	25,978	-0.05%
2021/03/17	3	29.48	3	29.55	29.70	0	26,973	0.00%
2021/03/16	50	29.53	128.2	29.82	29.55	-78.2	28,297	-0.28%	大賣/
2021/03/15	3.1	30.30	0	0.00	30.35	3.1	28,818	0.01%
2021/03/12	15.4	30.44	3	30.40	30.60	12.4	29,225	0.04%
2021/03/11	6	30.58	28	30.74	30.60	-22	30,507	-0.07%
2021/03/10	2	30.23	31	30.33	30.40	-29	31,505	-0.09%
2021/03/09	10.3	30.44	13	30.59	30.35	-2.8	32,527	-0.01%
2021/03/08	20	29.83	22	29.90	29.55	-2	32,658	-0.01%
2021/03/05	39	30.92	19	30.67	30.20	20	32,969	0.06%
2021/03/04	50.2	33.15	53.8	33.07	32.80	-3.6	33,058	-0.01%
2021/03/03	42	31.07	18	31.33	31.60	24	32,025	0.07%
2021/03/02	53	31.82	3	31.50	30.45	50	33,205	0.15%
2021/02/26	13	31.39	13	31.35	31.20	0	33,433	0.00%
2021/02/25	6	30.74	11	30.92	30.90	-5	33,046	-0.02%
2021/02/24	19.1	30.97	38	30.74	30.35	-18.9	33,029	-0.06%
2021/02/23	60	30.81	37	30.88	30.85	23	32,714	0.07%
2021/02/22	27	29.27	33	29.40	29.45	-6	32,028	-0.02%
2021/02/19	10	28.20	10	27.93	28.20	0	31,837	0.00%
2021/02/18	8	27.66	31	27.87	27.85	-23	31,859	-0.07%
2021/02/17	15	26.91	13	27.00	27.65	2	31,818	0.01%
2021/02/05	5	25.50	2	25.68	25.50	3	31,545	0.01%
2021/02/04	0	0.00	7	25.81	25.90	-7	31,699	-0.02%
2021/02/03	21	25.70	0	0.00	25.70	21	31,928	0.07%
2021/02/02	13	26.18	1	26.10	26.45	12	32,400	0.04%
2021/02/01	2	25.58	8	25.84	26.20	-6	32,775	-0.02%
2021/01/29	11	25.12	4	25.13	25.10	7	33,013	0.02%
2021/01/28	3	25.35	0	0.00	25.40	3	33,332	0.01%
2021/01/27	3	25.97	3	25.97	25.80	0	33,894	0.00%
2021/01/26	4	26.79	2	26.75	26.80	2	35,106	0.01%
2021/01/25	17	26.92	9	26.76	27.15	8	35,725	0.02%
2021/01/22	2	25.35	12	25.45	25.90	-10	36,213	-0.03%
2021/01/21	7	26.16	2	26.55	25.90	5	36,365	0.01%
2021/01/20	16	26.20	11.5	25.77	25.85	4.5	37,058	0.01%
2021/01/19	4	27.21	7	27.44	27.10	-3	36,744	-0.01%
2021/01/18	5	27.30	0	0.00	27.45	5	36,641	0.01%
2021/01/15	7	27.36	8	27.96	27.95	-1	36,487	0.00%
2021/01/14	2	28.83	4	28.73	28.65	-2	36,265	-0.01%
2021/01/13	31	28.69	75	28.88	28.65	-44	36,306	-0.12%
2021/01/12	6.3	29.78	4	29.71	29.65	2.3	35,776	0.01%
2021/01/11	0.5	30.80	12	30.81	30.85	-11.5	35,532	-0.03%
2021/01/08	1	30.50	1	30.65	30.85	0	35,398	0.00%
2021/01/07	4	30.84	19	30.52	30.80	-15	35,250	-0.04%
2021/01/06	17	31.08	36	30.44	29.90	-19	34,962	-0.05%
2021/01/05	15	31.51	16	31.24	30.90	-1	35,339	0.00%
2021/01/04	12	30.76	0	0.00	31.00	12	35,400	0.03%
2020/12/31	9	30.94	21	30.77	31.30	-12	35,206	-0.03%
2020/12/30	21	31.73	38	31.27	30.95	-17	34,896	-0.05%
2020/12/29	5	31.12	17	30.98	31.00	-12	34,474	-0.03%
2020/12/28	6	30.25	17	30.31	30.25	-11	34,001	-0.03%
2020/12/25	19	30.64	13.1	30.70	30.65	5.9	33,585	0.02%
2020/12/24	2.1	31.39	2	31.60	31.10	0.1	33,198	0.00%
2020/12/23	10	31.23	5	31.30	31.25	5	32,986	0.02%
2020/12/22	77	31.91	52	31.95	30.85	25	32,667	0.08%
2020/12/21	55	32.37	50	32.34	32.40	5	31,440	0.02%
2020/12/18	3	31.87	25.1	32.06	31.85	-22.1	30,695	-0.07%
2020/12/17	22	31.75	10.1	31.75	32.00	11.9	30,285	0.04%
2020/12/16	20	31.54	14	31.57	32.00	6	29,947	0.02%
2020/12/15	20	31.32	11	31.20	30.95	9	29,343	0.03%
2020/12/14	26	31.15	9	31.50	30.90	17	28,754	0.06%
2020/12/11	9	31.62	28	31.87	31.35	-19	28,210	-0.07%
2020/12/10	86.5	32.77	44.1	32.48	32.10	42.4	27,234	0.16%
2020/12/09	27	32.05	44.1	31.92	32.00	-17.1	25,915	-0.07%
2020/12/08	21	31.05	17	31.04	31.10	4	25,320	0.02%
2020/12/07	86	31.65	24	31.96	31.00	62	24,861	0.25%
2020/12/04	52	30.58	27.1	30.50	30.60	24.9	23,494	0.11%
2020/12/03	4	28.74	12	29.26	29.20	-8	22,316	-0.04%
2020/12/02	57	27.96	30	27.92	27.80	27	21,321	0.13%
2020/12/01	27	27.91	71.5	27.78	27.95	-44.5	20,950	-0.21%
2020/11/30	59	27.75	11	27.95	28.10	48	20,195	0.24%
2020/11/27	77.9	26.83	117.1	26.73	26.85	-39.2	19,182	-0.20%	大賣/
2020/11/26	18.8	25.83	32.2	26.05	26.35	-13.4	18,505	-0.07%
2020/11/25	11	24.16	54	24.60	24.85	-43	16,813	-0.26%
2020/11/24	12	23.84	0	0.00	23.75	12	16,303	0.07%
2020/11/23	21	23.92	13.1	23.96	24.30	7.9	16,140	0.05%
2020/11/20	8	23.77	0	0.00	23.75	8	15,843	0.05%
2020/11/19	7	24.05	8	24.22	24.05	-1	15,636	-0.01%
2020/11/18	5	24.57	13	24.55	24.60	-8	15,415	-0.05%
2020/11/17	2	24.55	7.3	24.53	24.65	-5.3	15,220	-0.03%
2020/11/16	7	24.15	48	24.22	24.15	-41	15,186	-0.27%
2020/11/13	14.4	24.38	5	24.33	24.15	9.4	15,049	0.06%
2020/11/12	9	24.41	15.1	24.54	24.75	-6.1	14,918	-0.04%
2020/11/11	12.2	24.84	12	24.79	24.65	0.2	14,680	0.00%
2020/11/10	18	25.04	17	25.18	24.90	1	14,494	0.01%
2020/11/09	40	24.77	26	24.63	24.85	14	13,952	0.10%
2020/11/06	28	24.31	51	24.38	24.10	-23	13,465	-0.17%
2020/11/05	17.2	24.00	9	24.15	23.85	8.2	13,083	0.06%
2020/11/04	21.3	24.19	49.2	24.02	24.50	-27.9	12,721	-0.22%
2020/11/03	59	24.04	48.7	24.04	24.10	10.3	12,087	0.09%
2020/11/02	3.4	22.18	31.2	22.90	23.15	-27.7	10,669	-0.26%
2020/10/30	35	22.24	68	22.24	21.90	-33	9,912	-0.33%
2020/10/29	17.9	22.79	13	22.81	22.65	4.9	9,077	0.05%
2020/10/28	47	22.73	88.8	22.84	22.90	-41.8	8,635	-0.48%
2020/10/27	11	21.53	9	21.42	21.50	2	7,762	0.03%
2020/10/26	2	20.80	1	21.10	21.05	1	7,681	0.01%
2020/10/23	0	0.00	2	20.85	21.00	-2	7,646	-0.03%
2020/10/22	1	20.65	1	20.80	20.65	0	7,590	0.00%
2020/10/21	20	21.65	25	21.27	21.30	-5	7,424	-0.07%
2020/10/20	7	20.39	0	0.00	20.35	7	7,186	0.10%
2020/10/19	8	20.81	0	0.00	20.80	8	7,118	0.11%
2020/10/16	3	21.07	2	21.20	21.15	1	7,049	0.01%
2020/10/15	11	21.60	30	21.49	21.60	-19	6,976	-0.27%
2020/10/14	3	22.00	5	22.08	22.00	-2	6,894	-0.03%
2020/10/13	54	22.35	133	22.33	22.30	-79	6,791	-1.16%	大賣/
2020/10/12	0	0.00	31	21.89	22.00	-31	6,033	-0.51%
2020/10/08	0	0.00	2	20.00	20.00	-2	5,673	-0.04%
2020/10/07	2	19.60	1	19.75	19.75	1	5,705	0.02%
2020/10/06	0	0.00	2	20.00	19.90	-2	5,832	-0.03%
2020/10/05	1	19.50	0	0.00	19.55	1	5,856	0.02%
2020/09/30	1	19.55	0	0.00	19.65	1	5,996	0.02%
2020/09/29	0.9	19.60	2	19.60	19.50	-1.1	6,006	-0.02%
2020/09/28	3	19.00	10	19.13	19.05	-7	5,984	-0.12%
2020/09/25	0	0.00	5	19.25	18.95	-5	6,021	-0.08%
2020/09/24	20	19.24	5	19.75	19.10	15	6,006	0.25%
2020/09/23	6	20.05	0	0.00	20.00	6	5,953	0.10%
2020/09/22	15	20.28	0	0.00	20.20	15	5,992	0.25%
2020/09/21	1	21.00	0	0.00	20.65	1	6,179	0.02%
2020/09/17	1	20.75	0	0.00	20.75	1	6,786	0.01%
2020/09/16	5	20.47	0	0.00	20.60	5	7,068	0.07%
2020/09/15	34	20.52	0	0.00	20.50	34	7,356	0.46%
2020/09/14	11.8	20.72	18	20.69	20.70	-6.2	7,588	-0.08%
2020/09/11	25	21.57	1	21.80	21.40	24	7,495	0.32%
2020/09/10	6	22.78	0	0.00	22.90	6	7,258	0.08%
2020/09/09	1	22.85	18	22.85	22.85	-17	7,234	-0.23%
2020/09/08	24	22.34	14	22.56	22.15	10	7,240	0.14%
2020/09/07	9	22.40	15	22.45	22.45	-6	7,304	-0.08%
2020/09/04	1	21.65	0	0.00	21.65	1	7,277	0.01%
2020/09/03	6	22.13	0	0.00	22.10	6	7,259	0.08%
2020/09/02	6	22.45	10	21.99	22.40	-4	7,250	-0.06%
2020/09/01	2	21.65	7	21.66	21.70	-5	7,186	-0.07%
2020/08/28	0	0.00	0	21.45	21.25	0	7,154	0.00%
2020/08/27	4	21.00	3	21.10	21.00	1	7,174	0.01%
2020/08/25	0	0.00	2	21.70	21.60	-2	7,170	-0.03%
2020/08/21	2	20.85	7	20.89	21.35	-5	7,316	-0.07%
2020/08/20	15	20.33	8	20.45	20.55	7	7,288	0.10%
2020/08/19	17	20.94	0	0.00	20.85	17	7,141	0.24%
2020/08/18	3	21.40	0	0.00	21.40	3	7,074	0.04%
2020/08/17	1	21.25	4	21.25	21.35	-3	7,102	-0.04%
2020/08/14	5.1	21.57	0	0.00	21.60	5.1	7,079	0.07%
2020/08/13	23	21.81	10	21.75	21.80	13	7,062	0.18%
2020/08/12	8	22.21	5	22.15	22.10	3	7,016	0.04%
2020/08/11	6	22.52	2	23.10	22.20	4	6,987	0.06%
2020/08/10	11	22.30	5	22.40	22.50	6	6,916	0.09%
2020/08/07	22	22.21	0	0.00	22.25	22	6,928	0.32%
2020/08/06	0.6	22.80	0	0.00	22.70	0.6	6,895	0.01%
2020/08/05	14	22.85	2	22.70	22.70	12	6,924	0.17%
2020/08/03	17	22.86	0	0.00	22.65	17	6,994	0.24%
2020/07/31	2	23.33	0	0.00	23.25	2	6,990	0.03%
2020/07/30	7	23.60	11	23.06	23.65	-4	7,009	-0.06%
2020/07/29	2	22.45	12	22.65	22.50	-10	7,039	-0.14%
2020/07/28	6	22.00	5	22.20	22.00	1	7,185	0.01%
2020/07/27	31	22.81	4	23.10	22.65	27	7,211	0.37%
2020/07/24	12	23.89	2	24.00	23.80	10	7,190	0.14%
2020/07/23	1	24.25	0	0.00	24.25	1	7,201	0.01%
2020/07/22	1	24.45	0	0.00	24.60	1	7,312	0.01%
2020/07/21	1	24.45	3	24.58	24.60	-2	7,340	-0.03%
2020/07/20	7	24.36	1	24.20	24.55	6	7,341	0.08%
2020/07/17	20	24.66	6	24.61	24.60	14	7,342	0.19%
2020/07/15	10	24.92	1	25.05	25.05	9	7,408	0.12%
2020/07/14	14	25.90	10	26.15	25.80	4	7,402	0.05%
2020/07/13	16	26.24	0	0.00	26.00	16	7,330	0.22%
2020/07/10	5	27.08	0	0.00	26.70	5	7,282	0.07%
2020/07/09	0	0.00	2	27.40	27.30	-2	7,226	-0.03%
2020/07/08	0	0.00	5	26.80	26.80	-5	7,106	-0.07%
2020/07/07	2	26.83	3	26.85	26.80	-1	7,175	-0.01%
2020/07/06	2	26.85	11	26.81	26.90	-9	7,267	-0.12%
2020/07/03	9	26.63	0	0.00	26.85	9	7,334	0.12%
2020/07/02	0	0.00	16	27.04	26.95	-16	7,345	-0.22%
2020/07/01	0	0.00	5	27.20	27.10	-5	7,375	-0.07%
2020/06/30	0	0.00	13	26.88	27.10	-13	7,451	-0.17%
2020/06/29	6	25.97	4	26.35	26.35	2	7,246	0.03%
2020/06/24	12	25.75	5	26.03	26.05	7	6,930	0.10%
2020/06/23	12	25.20	0	0.00	25.40	12	6,650	0.18%
2020/06/22	53	25.80	2	26.10	25.25	51	6,309	0.81%
2020/06/19	33	26.36	4	26.35	26.00	29	6,023	0.48%
2020/06/18	13	26.95	0	0.00	26.95	13	5,733	0.23%
2020/06/17	0	0.00	5	27.37	27.20	-5	5,692	-0.09%
2020/06/16	1	27.20	4	27.16	27.30	-3	5,803	-0.05%
2020/06/15	22	27.76	2	28.30	27.15	20	5,907	0.34%
2020/06/12	2	27.00	2	27.80	27.90	0	5,817	0.00%
2020/06/11	0	0.00	1	27.50	27.55	-1	5,802	-0.02%
2020/06/10	3	27.68	1	27.75	27.65	2	5,761	0.03%
2020/06/09	7	27.86	10	27.98	27.80	-3	5,891	-0.05%
2020/06/08	3	27.47	0	0.00	27.40	3	5,930	0.05%
2020/06/05	2	27.80	9	27.80	27.70	-7	5,995	-0.12%
2020/06/04	1	27.60	2	27.80	27.80	-1	6,053	-0.02%
2020/06/03	0	0.00	3	27.33	27.40	-3	6,053	-0.05%
2020/06/02	0	0.00	70	26.65	26.85	-70	6,039	-1.16%
2020/06/01	8	26.68	0	0.00	26.70	8	6,069	0.13%
2020/05/29	7	27.30	0	0.00	26.85	7	6,065	0.12%
2020/05/28	0	0.00	2	27.63	27.45	-2	6,074	-0.03%
2020/05/26	0	0.00	2	27.30	27.30	-2	6,171	-0.03%
2020/05/22	5	27.25	2	27.20	27.00	3	6,212	0.05%
2020/05/21	1	26.70	0	0.00	26.95	1	6,149	0.02%
2020/05/20	1	26.80	8	26.03	26.85	-7	6,132	-0.11%
2020/05/19	5	25.85	0	0.00	25.80	5	6,072	0.08%
2020/05/14	3	25.80	0	0.00	25.80	3	6,044	0.05%
2020/05/13	2	26.60	5	26.60	26.80	-3	5,999	-0.05%
2020/05/12	0	0.00	3	26.80	26.80	-3	6,009	-0.05%
2020/05/08	1	27.00	0	0.00	26.95	1	5,899	0.02%
2020/05/07	1	27.20	0	0.00	27.35	1	5,826	0.02%
2020/05/05	2	27.33	0	0.00	27.40	2	5,752	0.03%
2020/05/04	6	26.93	12	27.44	27.50	-6	5,677	-0.11%
2020/04/30	1	26.70	0	0.00	26.65	1	5,504	0.02%
2020/04/29	0	0.00	2	26.30	26.30	-2	5,449	-0.04%
2020/04/28	2	26.35	3	26.45	26.30	-1	5,407	-0.02%
2020/04/27	1	26.00	5	26.27	26.40	-4	5,454	-0.07%
2020/04/24	4	25.25	0	0.00	25.40	4	5,347	0.07%
2020/04/21	2	25.40	0	0.00	25.55	2	5,316	0.04%
2020/04/20	1	26.20	1	26.30	26.25	0	5,288	0.00%
2020/04/17	2	25.75	2	25.80	25.50	0	5,337	0.00%
2020/04/15	1	26.25	24	25.98	26.15	-23	5,295	-0.43%
2020/04/14	20	25.50	1	25.55	25.55	19	5,247	0.36%
2020/04/10	11	25.50	1	25.40	25.40	10	5,271	0.19%
2020/04/09	1	24.70	2	25.40	25.40	-1	5,270	-0.02%
2020/04/08	0	0.00	9	24.66	24.80	-9	5,172	-0.17%
2020/04/07	5	24.38	2	24.35	24.10	3	5,091	0.06%
2020/04/06	7	24.24	4	24.19	24.30	3	5,104	0.06%
2020/04/01	2	25.13	0	0.00	25.00	2	5,046	0.04%
2020/03/31	2	25.95	0	0.00	26.90	2	5,005	0.04%
2020/03/30	4	26.70	0	0.00	26.70	4	5,058	0.08%
2020/03/25	1	27.25	0	0.00	27.20	1	5,748	0.02%
2020/03/24	0	0.00	4	26.90	26.70	-4	5,833	-0.07%
2020/03/23	4	24.90	1	25.25	25.30	3	5,947	0.05%
2020/03/20	2	24.98	5	25.50	25.65	-3	6,001	-0.05%
2020/03/19	3	24.42	2	24.70	24.20	1	5,993	0.02%
2020/03/18	6	27.05	6	27.40	26.85	0	6,004	0.00%
2020/03/17	1	27.50	1	26.90	27.45	0	5,971	0.00%
2020/03/16	5	28.57	3	28.65	28.05	2	5,917	0.03%
2020/03/13	5	28.28	2	28.13	28.40	3	5,943	0.05%
2020/03/12	4	29.88	3	29.78	30.00	1	5,803	0.02%
2020/03/11	2	30.20	5	30.70	30.35	-3	5,777	-0.05%
2020/03/10	2	29.30	2	30.45	30.05	0	5,682	0.00%
2020/03/09	0	0.00	2	29.60	29.90	-2	5,685	-0.04%
2020/03/06	9	29.83	2	29.85	30.00	7	5,825	0.12%
2020/03/05	5	30.78	1	30.65	30.75	4	5,798	0.07%
2020/03/04	2	30.70	0	0.00	31.00	2	5,778	0.03%
2020/03/03	9	31.41	7	31.33	31.00	2	5,757	0.03%
2020/03/02	2	30.60	2	31.35	31.40	0	5,709	0.00%
2020/02/27	3	31.45	1	31.80	30.90	2	5,635	0.04%
2020/02/26	1	31.50	2	31.75	31.65	-1	5,528	-0.02%
2020/02/24	0	0.00	2	31.25	31.20	-2	5,476	-0.04%
2020/02/21	0	0.00	2	31.30	31.40	-2	5,495	-0.04%
2020/02/20	1	30.85	1	31.05	30.95	0	5,467	0.00%
2020/02/19	0	0.00	2	31.05	31.10	-2	5,482	-0.04%
2020/02/14	0	0.00	1	30.40	30.45	-1	5,730	-0.02%
2020/02/13	1	30.50	1	30.40	30.15	0	5,722	0.00%
2020/02/12	0	0.00	1	29.90	29.85	-1	5,695	-0.02%
2020/02/11	0	0.00	2	29.50	29.60	-2	5,690	-0.04%
2020/02/10	1	29.05	0	0.00	29.15	1	5,679	0.02%
2020/02/07	1	29.20	0	0.00	29.25	1	5,679	0.02%
2020/02/05	0	0.00	4	29.18	29.10	-4	5,720	-0.07%
2020/02/04	2	29.43	0	0.00	29.40	2	5,706	0.04%
2020/01/31	3	30.00	0	0.00	30.20	3	5,755	0.05%
2020/01/30	0	0.00	65	29.85	29.80	-65	5,888	-1.10%
2020/01/20	3	31.18	0	0.00	31.10	3	5,774	0.05%
2020/01/17	2	31.35	0	0.00	31.45	2	5,772	0.03%
2020/01/15	2	31.70	0	0.00	31.65	2	5,814	0.03%
2020/01/14	4	31.73	0	0.00	31.95	4	5,804	0.07%
2020/01/13	2	31.73	0	0.00	31.95	2	5,823	0.03%
2020/01/10	2	31.20	2	31.00	31.25	0	5,934	0.00%
2020/01/09	20	30.65	0	0.00	30.60	20	5,892	0.34%
2020/01/08	4	30.96	0	0.00	30.50	4	5,899	0.07%
2020/01/07	1	31.25	0	0.00	31.25	1	5,859	0.02%
2020/01/06	4	31.18	2	31.60	31.20	2	5,879	0.03%
2020/01/03	10	31.62	5	31.50	31.40	5	5,842	0.09%
2020/01/02	3	32.13	0	0.00	32.10	3	5,790	0.05%
2019/12/31	1	32.05	6	32.14	32.05	-5	5,811	-0.09%
2019/12/30	7	32.35	2	32.45	32.30	5	5,817	0.09%
2019/12/27	0	0.00	15	31.73	31.85	-15	5,766	-0.26%
2019/12/26	38	31.92	2	32.10	31.80	36	5,815	0.62%
2019/12/25	4.2	32.38	2	32.45	32.30	2.2	5,873	0.04%
2019/12/24	50	32.39	10	32.22	32.60	40	5,872	0.68%
2019/12/23	3	32.02	27	32.46	32.55	-24	5,758	-0.42%
2019/12/20	11	31.73	6	31.65	31.75	5	5,649	0.09%
2019/12/19	12	31.30	0	0.00	31.55	12	5,448	0.22%
2019/12/18	7	31.39	29	31.42	31.40	-22	5,345	-0.41%
2019/12/17	5	30.57	4	30.73	30.70	1	5,184	0.02%
2019/12/16	5	30.85	4	30.88	30.85	1	5,103	0.02%
2019/12/13	8	30.33	10	30.33	30.45	-2	4,980	-0.04%
2019/12/12	1	29.25	2	29.60	29.55	-1	4,829	-0.02%
2019/12/11	1	29.30	0	0.00	29.25	1	4,899	0.02%
2019/12/10	12	29.62	0	0.00	29.30	12	4,850	0.25%
2019/12/09	1	30.65	1	30.70	30.75	0	4,738	0.00%
2019/12/06	11	30.57	18	30.51	30.70	-7	4,670	-0.15%
2019/12/05	0	0.00	3	29.75	29.80	-3	4,555	-0.07%
2019/12/04	11	29.35	2	29.70	29.75	9	4,502	0.20%
2019/12/03	15	29.28	16	29.55	29.90	-1	4,430	-0.02%
2019/12/02	9	28.34	0	0.00	28.35	9	4,264	0.21%
2019/11/29	2	29.30	0	0.00	29.10	2	4,235	0.05%
2019/11/28	5	29.55	0	0.00	29.55	5	4,244	0.12%
2019/11/27	2	29.50	0	0.00	29.50	2	4,243	0.05%
2019/11/26	0	0.00	0.1	29.60	29.60	-0.1	4,207	0.00%
2019/11/22	2	29.70	0	0.00	29.70	2	4,231	0.05%
2019/11/21	2	29.85	0	0.00	29.85	2	4,313	0.05%
2019/11/19	0	0.00	4	30.15	30.25	-4	4,450	-0.09%
2019/11/18	3	29.60	6	29.55	29.75	-3	4,483	-0.07%
2019/11/15	8	29.11	6	29.47	29.50	2	4,528	0.04%
2019/11/14	8	29.80	0	0.00	29.50	8	4,530	0.18%
2019/11/13	17	31.35	1	31.55	30.85	16	4,419	0.36%
2019/11/12	5	32.54	0	0.00	32.40	5	4,372	0.11%
2019/11/11	2	32.70	30	32.65	32.70	-28	4,496	-0.62%
2019/11/08	0	0.00	21	32.92	32.95	-21	4,607	-0.46%
2019/11/07	1	32.65	0	0.00	32.75	1	4,657	0.02%
2019/11/06	4	32.69	0	0.00	32.75	4	4,686	0.09%
2019/11/05	2	32.90	0	0.00	32.90	2	4,697	0.04%
2019/11/04	32	32.55	0	0.00	32.55	32	4,700	0.68%
2019/10/31	1	32.70	0	0.00	32.90	1	4,690	0.02%
2019/10/30	5	32.58	0	0.00	32.50	5	4,689	0.11%
2019/10/29	12	33.54	10	34.20	33.25	2	4,613	0.04%
2019/10/25	2	33.70	2	33.85	33.50	0	4,542	0.00%
2019/10/24	2	33.60	13	33.88	33.85	-11	4,536	-0.24%
2019/10/23	5	33.80	20	33.88	33.90	-15	4,556	-0.33%
2019/10/22	4	33.38	0	0.00	33.30	4	4,585	0.09%
2019/10/21	8	33.52	12	33.73	33.60	-4	4,619	-0.09%
2019/10/18	6	33.08	10	33.43	33.15	-4	4,716	-0.08%
2019/10/16	0.1	33.85	14	34.05	33.85	-13.9	4,544	-0.31%
2019/10/15	2	33.80	3	34.08	33.85	-1	4,557	-0.02%
2019/10/14	1	33.95	6	33.93	34.00	-5	4,540	-0.11%
2019/10/09	1	33.50	5	33.65	33.20	-4	4,487	-0.09%
2019/10/08	3	33.62	2	33.70	33.80	1	4,454	0.02%
2019/10/07	0	0.00	2	33.18	33.30	-2	4,426	-0.05%
2019/10/04	16	32.63	2	32.55	32.50	14	4,375	0.32%
2019/10/03	3	32.92	0	0.00	32.95	3	4,342	0.07%
2019/10/02	7	33.14	4	33.51	33.20	3	4,308	0.07%
2019/10/01	25	33.16	2	33.48	33.10	23	4,232	0.54%
2019/09/27	9	34.93	6	34.88	34.75	3	4,071	0.07%
2019/09/26	18	35.21	0	0.00	35.25	18	3,985	0.45%
2019/09/25	29	36.21	2	36.00	36.00	27	3,866	0.70%
2019/09/24	10	38.05	0	0.00	38.05	10	3,689	0.27%
2019/09/23	22	38.36	0	0.00	38.35	22	3,681	0.60%
2019/09/20	2	39.00	11	39.23	39.00	-9	3,704	-0.24%
2019/09/19	10	39.05	0	0.00	39.05	10	3,685	0.27%
2019/09/17	5	39.83	2	40.13	39.50	3	3,932	0.08%
2019/09/16	2	39.50	22	39.94	39.95	-20	4,111	-0.49%
2019/09/11	4	38.90	0	0.00	38.75	4	4,189	0.10%
2019/09/10	1	38.70	1	38.70	38.50	0	4,256	0.00%
2019/09/05	12	38.99	0	0.00	38.75	12	4,448	0.27%
2019/09/04	2	39.48	0	0.00	39.25	2	4,457	0.04%
2019/08/30	0	0.00	2	38.10	38.10	-2	4,421	-0.05%
2019/08/29	7	38.15	0	0.00	38.15	7	4,418	0.16%
2019/08/27	4	38.33	0	0.00	38.10	4	4,431	0.09%
2019/08/26	3	38.30	2	38.90	38.80	1	4,379	0.02%
2019/08/23	11	38.51	1	38.25	38.15	10	4,287	0.23%
2019/08/22	18	39.29	7	39.51	39.20	11	4,191	0.26%
2019/08/21	5	40.50	0	0.00	40.50	5	4,089	0.12%
2019/08/20	4	40.50	0	0.00	40.50	4	4,042	0.10%
2019/08/19	14	41.26	0	0.00	41.40	14	4,031	0.35%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/12	0	0.00	1	45.75	45.70	-1	3,959	-0.03%
2019/08/06	2	45.45	7	45.49	45.65	-5	4,015	-0.12%
2019/08/05	0	0.00	8	45.88	45.85	-8	4,033	-0.20%
2019/08/02	0	0.00	3	45.85	45.90	-3	4,040	-0.07%
2019/08/01	0	0.00	1	46.10	46.05	-1	4,075	-0.02%
2019/07/31	0	0.00	1	46.00	46.25	-1	4,118	-0.02%
2019/07/30	6	46.02	9	46.48	46.00	-3	4,175	-0.07%
2019/07/29	0	0.00	4	46.68	46.50	-4	4,351	-0.09%
2019/07/26	1	45.55	0	0.00	46.00	1	4,307	0.02%
2019/07/25	7	45.62	1	45.70	45.70	6	4,338	0.14%
2019/07/24	17	46.31	20.1	45.97	46.00	-3.1	4,352	-0.07%
2019/07/23	4	46.84	0	0.00	46.80	4	4,290	0.09%
2019/07/22	13	46.94	17	46.98	46.80	-4	4,266	-0.09%
2019/07/19	11	46.28	0	0.00	46.30	11	4,152	0.26%
2019/07/17	0	0.00	1.4	45.82	45.75	-1.4	4,206	-0.03%
2019/07/15	1.6	45.28	1	45.30	45.25	0.6	4,246	0.01%
2019/07/12	0	0.00	0.2	45.15	45.15	-0.2	4,357	-0.01%
2019/07/04	2	44.80	2	45.10	45.05	0	4,961	0.00%
2019/07/02	0	0.00	1	45.60	45.45	-1	5,195	-0.02%
2019/06/28	5	45.44	0	0.00	45.30	5	5,252	0.10%
2019/06/27	1	46.00	1	46.05	45.95	0	5,257	0.00%
2019/06/26	0	0.00	1	46.40	46.40	-1	5,218	-0.02%
2019/06/25	0	0.00	3	46.25	46.75	-3	5,301	-0.06%
2019/06/24	9	46.28	0	0.00	46.50	9	5,417	0.17%
2019/06/21	2	46.23	3	46.13	46.40	-1	5,328	-0.02%
2019/06/19	0	0.00	2	46.13	45.80	-2	5,252	-0.04%
2019/06/18	1	45.65	0	0.00	46.00	1	5,337	0.02%
2019/06/17	1	45.90	5	45.85	45.85	-4	5,770	-0.07%
2019/06/14	1	45.35	8	45.57	45.50	-7	5,918	-0.12%
2019/06/13	0	0.00	29	45.10	45.15	-29	5,961	-0.49%
2019/06/12	6	44.99	12	45.03	44.90	-6	6,029	-0.10%
2019/06/11	0	0.00	15	44.73	45.00	-15	6,142	-0.24%
2019/06/10	4	44.08	0	0.00	44.15	4	6,048	0.07%
2019/06/05	0	0.00	0.7	43.95	44.00	-0.7	6,099	-0.01%
2019/06/03	2	43.95	3	44.00	43.90	-1	6,154	-0.02%
2019/05/31	0	0.00	1	44.25	44.05	-1	6,207	-0.02%
2019/05/30	5	44.15	0	0.00	44.00	5	6,275	0.08%
2019/05/29	0	0.00	10	44.30	44.15	-10	6,355	-0.16%
2019/05/27	2	43.90	0	0.00	43.90	2	6,417	0.03%
2019/05/24	15	43.86	5	43.95	43.80	10	6,473	0.15%
2019/05/23	7	44.93	24	44.87	44.05	-17	6,541	-0.26%
2019/05/22	1	44.45	4	44.59	44.65	-3	6,421	-0.05%
2019/05/21	1	43.95	0	0.00	44.20	1	6,469	0.02%
2019/05/20	6	44.36	2	44.33	43.95	4	6,497	0.06%
2019/05/16	0	0.00	6	43.90	43.90	-6	6,588	-0.09%
2019/05/14	3	43.72	0	0.00	43.80	3	6,884	0.04%
2019/05/13	2	43.78	0	0.00	43.70	2	7,035	0.03%
2019/05/10	0	0.00	2	43.90	43.85	-2	7,139	-0.03%
2019/05/09	3	43.85	0	0.00	43.85	3	7,167	0.04%
2019/05/08	8	44.15	3	43.90	43.90	5	7,191	0.07%
2019/05/07	18	44.39	2	44.75	44.25	16	7,231	0.22%
2019/05/06	10	44.46	28	44.44	44.40	-18	7,482	-0.24%
2019/05/03	0	0.00	1	44.05	44.00	-1	7,359	-0.01%
2019/05/02	4	43.98	17	44.14	43.80	-13	7,425	-0.18%
2019/04/30	1	43.80	0	0.00	43.85	1	7,471	0.01%
2019/04/29	1	43.70	0	0.00	43.85	1	7,515	0.01%
2019/04/25	1	43.85	10	43.80	43.90	-9	7,661	-0.12%
2019/04/24	11	43.80	1	43.75	43.85	10	7,751	0.13%
2019/04/23	1	43.75	17	43.86	43.80	-16	7,892	-0.20%
2019/04/19	2	43.70	0	0.00	43.70	2	8,131	0.02%
2019/04/18	11	43.58	0	0.00	43.70	11	8,276	0.13%
2019/04/15	15	43.68	0	0.00	43.60	15	8,982	0.17%
2019/04/12	21	43.67	0	0.00	44.00	21	9,087	0.23%
2019/04/11	24	43.95	1	43.90	44.00	23	9,154	0.25%
2019/04/10	2	44.10	0	0.00	44.15	2	9,091	0.02%
2019/04/09	15	44.25	0	0.00	44.20	15	9,093	0.16%
2019/04/03	1	45.30	0	0.00	45.70	1	8,951	0.01%
2019/03/29	0	0.00	0.2	45.40	45.45	-0.2	9,629	0.00%
2019/03/28	3	45.07	2	45.05	44.95	1	9,955	0.01%
2019/03/27	2	46.50	1	45.70	45.55	1	9,886	0.01%
2019/03/26	2	46.45	23	46.31	45.55	-21	9,681	-0.22%
2019/03/25	4	45.63	4	45.68	45.95	0	9,644	0.00%
2019/03/22	6	46.58	5	46.23	46.15	1	9,617	0.01%
2019/03/21	7	47.41	11	47.45	46.80	-4	9,505	-0.04%
2019/03/20	10	46.36	17.3	46.54	47.25	-7.3	9,335	-0.08%
2019/03/19	0	0.00	17	45.23	45.30	-17	8,875	-0.19%
2019/03/18	0	0.00	9	44.52	44.65	-9	8,758	-0.10%
2019/03/15	2	43.15	0	0.00	43.90	2	8,722	0.02%
2019/03/14	2	43.00	1	43.40	43.40	1	8,673	0.01%
2019/03/13	2	43.28	0	0.00	43.15	2	8,653	0.02%
2019/03/12	2	43.65	0	0.00	43.50	2	8,700	0.02%
2019/03/08	1	43.20	10	43.50	43.85	-9	8,866	-0.10%
2019/03/07	9	43.63	0	0.00	43.50	9	9,100	0.10%
2019/03/06	1	44.00	0	0.00	43.85	1	9,303	0.01%
2019/03/05	6	44.38	1	44.40	44.10	5	9,506	0.05%
2019/03/04	0	0.00	2	44.28	44.70	-2	9,893	-0.02%
2019/02/26	0	0.00	5	44.07	44.00	-5	10,566	-0.05%
2019/02/25	4	43.93	3	44.03	43.85	1	10,606	0.01%
2019/02/21	11	43.68	4	43.78	43.80	7	10,561	0.07%
2019/02/20	1	43.75	0	0.00	44.05	1	10,551	0.01%
2019/02/19	3	43.82	12	44.33	43.85	-9	10,492	-0.09%
2019/02/18	13	43.85	2	43.78	43.75	11	10,555	0.10%
2019/02/15	16	44.19	0	0.00	44.00	16	10,721	0.15%
2019/02/14	10.1	44.79	1	44.90	44.55	9.1	10,780	0.08%
2019/02/13	5	45.30	32	45.28	45.65	-27	10,803	-0.25%
2019/02/12	5	44.98	5	45.21	45.55	0	10,689	0.00%
2019/02/11	2	44.03	1	43.80	43.95	1	10,492	0.01%
2019/01/30	0	0.00	1	43.75	43.90	-1	10,399	-0.01%
2019/01/28	2	43.85	21	43.90	43.85	-19	10,508	-0.18%
2019/01/25	23	44.19	21	43.85	43.85	2	10,632	0.02%
2019/01/24	1	45.45	1	46.00	45.50	0	10,507	0.00%
2019/01/23	1	45.30	0	0.00	45.40	1	10,602	0.01%
2019/01/22	2	45.98	0	0.00	45.70	2	10,682	0.02%
2019/01/21	2	46.85	0	0.00	46.65	2	10,850	0.02%
2019/01/18	21	46.70	1	46.90	46.85	20	11,045	0.18%
2019/01/17	2	46.48	0	0.00	46.10	2	11,343	0.02%
2019/01/15	0	0.00	1	48.00	48.00	-1	11,916	-0.01%
2019/01/14	1	46.90	1	47.15	47.55	0	12,217	0.00%
2019/01/11	13	46.83	13	47.44	47.55	0	12,817	0.00%
2019/01/10	10	47.00	1	47.55	46.75	9	13,226	0.07%
2019/01/09	21	46.72	3	46.73	47.20	18	13,256	0.14%
2019/01/08	2	46.40	15	46.43	46.80	-13	13,112	-0.10%
2019/01/07	4	44.40	4	44.75	45.00	0	12,778	0.00%
2019/01/04	17	43.75	18	43.76	43.80	-1	12,633	-0.01%
2019/01/03	1	42.40	3.2	43.33	43.30	-2.2	12,793	-0.02%
2018/12/27	2	42.15	19	42.25	42.05	-17	13,354	-0.13%
2018/12/26	2	41.85	14	41.90	42.00	-12	13,706	-0.09%
2018/12/25	22	41.43	23	41.56	41.85	-1	14,400	-0.01%
2018/12/24	9	43.17	2	44.10	42.00	7	14,374	0.05%
2018/12/22	10	44.04	7	44.39	43.35	3	14,453	0.02%
2018/12/21	33	43.25	7	42.98	42.85	26	14,682	0.18%
2018/12/20	0	0.00	31	41.90	42.00	-31	14,589	-0.21%
2018/12/19	6	42.00	6	41.90	42.00	0	14,930	0.00%
2018/12/18	4	41.90	4	41.90	42.00	0	15,294	0.00%
2018/12/13	1	42.20	1	42.65	42.25	0	17,014	0.00%
2018/12/11	2	41.90	1	42.05	42.05	1	17,110	0.01%
2018/12/10	10	41.45	11	41.70	42.00	-1	17,110	-0.01%
2018/12/07	0	0.00	32	41.70	42.00	-32	17,289	-0.19%
2018/12/06	3	41.20	1	41.25	42.00	2	17,399	0.01%
2018/12/05	5	42.35	5	42.30	42.35	0	17,502	0.00%
2018/12/04	0	0.00	0.5	43.00	43.05	-0.5	17,561	0.00%
2018/11/30	2	43.55	2	42.35	42.70	0	17,586	0.00%
2018/11/29	10	43.73	10	43.50	42.85	0	17,471	0.00%
2018/11/28	6	41.10	8	41.56	42.00	-2	17,670	-0.01%
2018/11/27	34	40.99	35	41.67	42.05	-1	17,497	-0.01%
2018/11/26	25	40.85	23	42.92	43.00	2	17,106	0.01%
2018/11/23	10	42.50	0	0.00	42.95	10	16,518	0.06%
2018/11/21	1	43.35	21	43.47	43.55	-20	16,659	-0.12%
2018/11/20	0	0.00	4	44.43	44.40	-4	16,773	-0.02%
2018/11/19	1	45.05	0	0.00	44.90	1	16,999	0.01%
2018/11/15	42	45.26	0	0.00	44.85	42	17,387	0.24%
2018/11/14	5	45.65	4	45.84	45.10	1	17,459	0.01%
2018/11/13	0	0.00	3	43.50	45.45	-3	17,434	-0.02%
2018/11/12	10	44.93	6	45.08	43.95	4	17,616	0.02%
2018/11/09	3	46.00	5	45.92	45.80	-2	17,949	-0.01%
2018/11/08	6	45.38	3	45.63	45.50	3	18,561	0.02%
2018/11/07	0	0.00	6	44.90	45.00	-6	18,827	-0.03%
2018/11/06	2	45.40	0	0.00	44.80	2	19,151	0.01%
2018/11/05	5	46.00	3	45.97	45.50	2	19,218	0.01%
2018/11/02	5	45.52	4	46.05	45.35	1	19,466	0.01%
2018/11/01	6	44.66	3	44.83	44.90	3	19,434	0.02%
2018/10/31	6	43.73	6	43.53	43.40	0	19,750	0.00%
2018/10/30	4	43.49	3.8	43.04	43.15	0.2	19,967	0.00%
2018/10/29	1	44.45	3	43.92	43.25	-2	19,877	-0.01%
2018/10/26	8	44.81	6	43.85	43.30	2	19,683	0.01%
2018/10/25	12	44.01	5	43.36	43.20	7	19,475	0.04%
2018/10/24	20	48.12	15.5	47.63	46.95	4.5	19,131	0.02%
2018/10/23	3	50.93	6	50.88	50.90	-3	18,589	-0.02%
2018/10/22	34	51.73	26	51.90	51.30	8	18,459	0.04%
2018/10/19	10	49.09	17.9	49.42	51.30	-7.9	18,041	-0.04%
2018/10/18	17	47.91	11	47.07	48.60	6	17,362	0.03%
2018/10/17	4	48.19	0	0.00	46.00	4	16,799	0.02%
2018/10/16	0	0.00	2	48.15	47.80	-2	16,704	-0.01%
2018/10/15	3	48.03	3	48.08	47.30	0	16,678	0.00%
2018/10/12	1	47.20	1.2	45.50	47.05	-0.2	16,635	0.00%
2018/10/11	61.4	46.53	73	45.60	45.25	-11.6	16,853	-0.07%
2018/10/09	6	48.63	10	48.79	50.20	-4	16,566	-0.02%
2018/10/08	6	49.82	26	49.15	49.00	-20	16,293	-0.12%
2018/10/05	1	50.60	2	50.60	50.60	-1	16,074	-0.01%
2018/10/04	8	50.14	18	50.89	51.30	-10	15,838	-0.06%
2018/10/03	10	52.25	5	50.58	49.00	5	15,498	0.03%
2018/10/01	1	52.50	13	53.22	53.10	-12	14,804	-0.08%
2018/09/28	28	53.38	7	53.61	53.50	21	14,574	0.14%
2018/09/27	3	51.27	12.6	53.48	54.80	-9.6	14,303	-0.07%
2018/09/26	5	53.02	5	52.02	52.00	0	14,006	0.00%
2018/09/25	4	54.10	2	53.90	54.00	2	13,820	0.01%
2018/09/21	32	53.00	19	52.73	53.20	13	13,491	0.10%
2018/09/20	59	51.31	23	52.22	52.50	36	13,152	0.27%
2018/09/19	1	48.65	15	49.27	50.30	-14	12,459	-0.11%
2018/09/18	3	45.80	2	46.35	46.60	1	11,924	0.01%
2018/09/12	1	44.50	1	45.50	44.40	0	11,834	0.00%
2018/09/11	1	43.15	0	0.00	43.75	1	11,729	0.01%
2018/09/07	0	0.00	2	43.50	43.00	-2	12,155	-0.02%
2018/09/06	1	43.40	0	0.00	43.50	1	12,518	0.01%
2018/09/04	0	0.00	6	43.27	43.25	-6	12,711	-0.05%
2018/09/03	6	43.63	6	44.34	43.00	0	12,843	0.00%
2018/08/31	0	0.00	5	46.44	46.40	-5	12,800	-0.04%
2018/08/30	0	0.00	3	46.48	46.40	-3	12,881	-0.02%
2018/08/29	0	0.00	5	46.35	46.40	-5	13,091	-0.04%
2018/08/28	8	46.81	3	46.95	47.00	5	13,420	0.04%
2018/08/24	3	45.73	13	45.50	45.50	-10	14,879	-0.07%
2018/08/23	4	48.74	5	49.23	49.10	-1	14,732	-0.01%
2018/08/22	7	49.44	7	49.26	49.00	0	14,544	0.00%
2018/08/21	1	47.85	4	47.96	47.85	-3	14,216	-0.02%
2018/08/20	19	47.89	25	47.84	48.35	-6	14,206	-0.04%
2018/08/17	33	48.33	40	48.48	47.70	-7	14,116	-0.05%
2018/08/16	7	47.91	7	47.76	47.55	0	14,007	0.00%
2018/08/15	35	48.19	12	48.55	48.65	23	13,820	0.17%
2018/08/14	16	46.98	30	47.73	48.60	-14	13,596	-0.10%
2018/08/13	4	44.10	16	43.68	44.20	-12	12,965	-0.09%
2018/08/10	14	44.48	15	44.07	44.45	-1	12,769	-0.01%
2018/08/09	11	42.72	2	42.95	43.05	9	12,528	0.07%
2018/08/08	15	43.89	11	43.69	42.30	4	12,499	0.03%
2018/08/07	42	42.52	32	42.73	42.55	10	12,519	0.08%
2018/08/06	11	41.33	17	41.21	43.20	-6	12,948	-0.05%
2018/08/03	3	39.90	25	39.96	39.90	-22	12,645	-0.17%
2018/08/02	0	0.00	1	38.45	38.45	-1	12,563	-0.01%
2018/08/01	0	0.00	3	38.70	38.80	-3	12,662	-0.02%
2018/07/30	1	37.80	4	37.73	37.60	-3	12,875	-0.02%
2018/07/27	7	38.53	8	38.54	38.20	-1	13,018	-0.01%
2018/07/26	1	37.90	2	38.08	38.60	-1	13,125	-0.01%
2018/07/25	0	0.00	5	38.10	38.05	-5	13,286	-0.04%
2018/07/24	1	36.85	1	37.20	37.30	0	13,648	0.00%
2018/07/23	0	0.00	1	36.30	36.60	-1	13,824	-0.01%
2018/07/20	2	37.13	4	37.25	37.00	-2	14,122	-0.01%
2018/07/19	10	38.94	7	38.51	38.40	3	14,329	0.02%
2018/07/18	3	38.78	11	38.83	39.05	-8	14,832	-0.05%
2018/07/17	35	38.58	36	38.60	38.75	-1	15,220	-0.01%
2018/07/12	0	0.00	2	36.58	36.50	-2	15,573	-0.01%
2018/07/06	1	36.20	0	0.00	36.05	1	16,078	0.01%
2018/07/05	1	36.15	3	36.15	36.05	-2	16,341	-0.01%
2018/07/04	3	37.45	3	36.38	37.10	0	16,748	0.00%
2018/07/03	1	35.90	1	35.75	35.75	0	17,135	0.00%
2018/07/02	1	36.85	0	0.00	36.40	1	17,310	0.01%
2018/06/29	0	0.00	4	36.20	36.25	-4	17,751	-0.02%
2018/06/28	4	36.46	13	36.30	36.15	-9	18,103	-0.05%
2018/06/27	6	37.05	1	36.80	37.10	5	18,199	0.03%
2018/06/26	2	36.43	1	36.35	36.65	1	18,140	0.01%
2018/06/25	2	36.53	45	36.62	36.50	-43	18,113	-0.24%
2018/06/22	4	37.69	18	37.64	37.60	-14	18,084	-0.08%
2018/06/21	0	0.00	3	39.00	38.80	-3	18,300	-0.02%
2018/06/20	12	38.78	6	38.65	38.60	6	18,450	0.03%
2018/06/19	51	40.36	18	40.26	39.75	33	18,457	0.18%
2018/06/15	7	39.88	12	39.05	40.00	-5	18,233	-0.03%
2018/06/14	92	39.66	43	39.80	38.20	49	17,948	0.27%
2018/06/13	17	38.42	7	38.74	38.90	10	17,594	0.06%
2018/06/12	6	37.03	31	37.54	37.65	-25	17,398	-0.14%
2018/06/11	56	37.11	9	37.04	36.85	47	17,491	0.27%
2018/06/08	32	38.80	33	38.24	37.95	-1	17,661	-0.01%
2018/06/07	3	37.97	3	37.95	37.85	0	17,384	0.00%
2018/06/06	8	38.02	5	38.05	38.00	3	17,431	0.02%
2018/06/05	26	37.53	22	37.50	37.50	4	17,499	0.02%
2018/06/04	65	37.60	67	37.89	37.60	-2	17,321	-0.01%
2018/06/01	28	33.66	65	34.49	35.70	-37	16,652	-0.22%
2018/05/31	0	0.00	2	32.70	32.50	-2	16,198	-0.01%
2018/05/30	13	32.26	12	32.40	32.30	1	16,880	0.01%
2018/05/29	3	32.83	0	0.00	32.75	3	17,850	0.02%
2018/05/28	13	31.93	0	0.00	31.90	13	18,877	0.07%
2018/05/25	2	32.30	0	0.00	32.10	2	18,965	0.01%
2018/05/24	2	32.58	4	33.13	32.60	-2	19,129	-0.01%
2018/05/23	12	32.38	0	0.00	32.55	12	19,353	0.06%
2018/05/22	28	33.26	0	0.00	32.60	28	19,394	0.14%
2018/05/21	2	33.53	2	33.65	33.50	0	19,442	0.00%
2018/05/18	4	33.91	12	34.18	33.60	-8	19,370	-0.04%
2018/05/17	15	34.02	10	34.14	33.85	5	19,265	0.03%
2018/05/16	26	34.22	20	33.75	33.80	6	19,165	0.03%
2018/05/15	2	34.05	1	34.25	34.00	1	19,094	0.01%
2018/05/14	28	33.76	8	33.61	33.35	20	18,926	0.11%
2018/05/11	10	34.50	20	34.35	34.80	-10	18,371	-0.05%
2018/05/10	0	0.00	7	33.89	34.10	-7	18,209	-0.04%
2018/05/09	0	0.00	8	33.54	33.90	-8	18,001	-0.04%
2018/05/08	18	33.22	0	0.00	33.50	18	17,997	0.10%
2018/05/07	12	33.29	11	33.03	33.25	1	17,972	0.01%
2018/05/04	1	32.30	1	32.05	32.25	0	17,775	0.00%
2018/05/03	1	32.80	2	32.73	32.75	-1	17,692	-0.01%
2018/05/02	6	33.60	53	33.59	33.80	-47	17,796	-0.26%
2018/04/30	6	33.28	1	33.95	34.00	5	17,715	0.03%
2018/04/27	7	32.14	0	0.00	32.80	7	17,368	0.04%
2018/04/26	25	32.86	20	31.20	31.75	5	17,300	0.03%
2018/04/25	20	31.65	24	32.29	32.40	-4	17,058	-0.02%
2018/04/24	27	32.17	0	0.00	31.35	27	16,798	0.16%
2018/04/23	1	34.60	1	34.50	34.75	0	16,371	0.00%
2018/04/20	3	33.22	0	0.00	32.70	3	15,968	0.02%
2018/04/19	60	32.77	10	33.40	33.20	50	15,831	0.32%
2018/04/18	0	0.00	10	30.55	30.85	-10	15,481	-0.06%
2018/04/13	0	0.00	10	31.55	31.35	-10	16,144	-0.06%
2018/04/11	10	32.30	0	0.00	32.40	10	17,304	0.06%
2018/04/10	1	31.85	0	0.00	31.60	1	17,095	0.01%
2018/04/09	0	0.00	12	30.96	32.50	-12	16,695	-0.07%
2018/04/03	1	30.80	0	0.00	30.45	1	16,402	0.01%
2018/04/02	0	0.00	4	30.59	30.65	-4	16,248	-0.02%
2018/03/31	22	29.94	16	30.18	29.70	6	15,958	0.04%
2018/03/30	37	29.15	28	29.11	29.00	9	15,797	0.06%
2018/03/28	12	27.71	13	27.70	27.70	-1	15,615	-0.01%
2018/03/27	15	27.33	14	27.60	28.30	1	15,603	0.01%
2018/03/22	13	28.80	11	29.05	29.05	2	15,103	0.01%
2018/03/21	0	0.00	1	29.00	28.50	-1	14,990	-0.01%
2018/03/19	25	28.57	28	28.64	28.50	-3	14,709	-0.02%
2018/03/16	3	29.15	0	0.00	28.90	3	14,564	0.02%
2018/03/15	1	29.60	0	0.00	29.40	1	14,478	0.01%
2018/03/14	12	28.79	14	29.19	29.75	-2	14,263	-0.01%
2018/03/13	26	28.28	36	28.37	28.45	-10	13,827	-0.07%
2018/03/12	0	0.00	5	27.94	28.80	-5	13,710	-0.04%
2018/03/09	13	27.44	10	27.91	27.50	3	13,492	0.02%
2018/03/08	3	28.63	11	28.75	28.60	-8	13,144	-0.06%
2018/03/07	4	28.00	35	29.50	27.95	-31	12,914	-0.24%
2018/03/06	42	28.82	28	28.63	28.80	14	12,618	0.11%
2018/03/05	7	29.89	2	30.13	29.40	5	12,248	0.04%
2018/03/02	19	28.56	6	28.39	28.80	13	11,497	0.11%
2018/03/01	2	26.78	33	26.54	27.70	-31	10,438	-0.30%
2018/02/27	0	0.00	20	24.90	25.20	-20	9,336	-0.21%
2018/02/26	28	25.40	8	25.49	25.35	20	9,170	0.22%
2018/02/23	2	25.75	4	25.40	25.00	-2	8,916	-0.02%
2018/02/22	15	24.74	60	24.54	24.50	-45	8,601	-0.52%
2018/02/21	2	24.45	13	24.03	24.50	-11	8,393	-0.13%
2018/02/12	1	22.30	0	0.00	22.30	1	8,095	0.01%
2018/02/09	8	21.60	1	21.95	21.95	7	8,075	0.09%
2018/02/08	44	22.25	0	0.00	22.50	44	8,076	0.54%
2018/02/07	0	0.00	1	22.20	22.00	-1	8,097	-0.01%
2018/02/06	2	22.05	1	22.50	21.30	1	8,053	0.01%
2018/02/05	3	22.78	0	0.00	23.05	3	7,867	0.04%
2018/02/01	3	23.98	5	24.03	23.75	-2	7,852	-0.03%
2018/01/31	11	23.82	31	23.34	24.40	-20	7,812	-0.26%
2018/01/30	5	23.70	0	0.00	23.65	5	7,702	0.06%
2018/01/29	2	24.28	0	0.00	24.35	2	7,678	0.03%
2018/01/26	4	24.19	1	24.20	24.20	3	7,752	0.04%
2018/01/25	1	24.65	11	24.55	24.60	-10	8,332	-0.12%
2018/01/23	1	23.00	0	0.00	22.85	1	8,008	0.01%
2018/01/22	3	23.67	1	24.35	23.55	2	7,906	0.03%
2018/01/17	2	23.95	20	24.23	24.00	-18	7,678	-0.23%
2018/01/16	1	24.80	6	25.01	24.75	-5	7,543	-0.07%
2018/01/15	7	24.91	0	0.00	24.90	7	7,515	0.09%
2018/01/12	3	24.92	4	25.03	24.90	-1	7,532	-0.01%
2018/01/11	31	25.48	0	0.00	25.20	31	7,472	0.41%
2018/01/10	4	25.78	12	25.45	25.30	-8	7,221	-0.11%
2018/01/09	31	25.09	21	25.04	24.80	10	6,780	0.15%
2018/01/08	24	24.66	20	24.90	24.85	4	6,332	0.06%
2018/01/05	33	22.93	87	23.52	23.50	-54	5,586	-0.97%
2018/01/02	1	21.80	2	22.43	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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大成鋼

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析