大成鋼 (2027)-群益金鼎-海山券商分點個股進出

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
33.45
漲跌
--
漲幅
0.00%
成交量
22,219張
產業
上市鋼鐵類股
1799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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/11/21	2	33.00	2	33.43	33.45	0	7,500	0.00%
2024/11/20	6	33.76	0.1	33.90	33.45	5.9	7,295	0.08%
2024/11/19	8.2	34.14	7	33.78	33.45	1.2	6,900	0.02%
2024/11/18	5	34.65	10	33.95	34.45	-5	6,480	-0.08%
2024/11/15	7	32.77	0.1	32.80	32.55	6.9	6,026	0.11%
2024/11/13	2	33.43	0	0.00	33.30	2	5,812	0.03%
2024/11/12	1	34.80	0	0.00	34.70	1	5,674	0.02%
2024/11/07	12	36.28	14.1	36.51	35.50	-2.1	5,377	-0.04%
2024/11/06	0	0.00	9	33.93	34.15	-9	4,877	-0.18%
2024/11/05	1	32.60	2	33.00	32.65	-1	4,715	-0.02%
2024/11/01	1	32.35	1	32.85	32.80	0	4,972	0.00%
2024/10/30	2	32.33	0	0.00	32.45	2	5,082	0.04%
2024/10/29	0	0.00	1	32.60	32.80	-1	5,214	-0.02%
2024/10/28	1	32.65	0	0.00	32.95	1	5,327	0.02%
2024/10/25	3	32.43	0	0.00	32.40	3	5,426	0.06%
2024/10/24	10	32.95	5	33.25	32.70	5	5,534	0.09%
2024/10/22	2	33.05	0	0.00	33.35	2	6,002	0.03%
2024/10/21	3	33.35	0	0.00	33.20	3	6,247	0.05%
2024/10/18	1	33.70	1	34.00	33.50	0	6,455	0.00%
2024/10/17	0	0.00	5	33.59	33.90	-5	6,909	-0.07%
2024/10/16	4	33.18	5	33.43	32.10	-1	7,078	-0.01%
2024/10/15	7	33.21	0	0.00	33.15	7	7,077	0.10%
2024/10/11	11	33.65	0	0.00	33.20	11	7,397	0.15%
2024/10/09	1	34.30	0	0.00	34.10	1	7,370	0.01%
2024/10/08	1	35.05	0	0.00	34.65	1	7,361	0.01%
2024/10/01	1	34.80	12	35.06	35.30	-11	7,377	-0.15%
2024/09/30	0	0.00	2	35.38	34.65	-2	7,390	-0.03%
2024/09/27	13	35.12	20	34.88	35.50	-7	7,441	-0.09%
2024/09/25	1	33.75	0	0.00	33.70	1	7,236	0.01%
2024/09/24	0	0.00	1	33.60	33.45	-1	7,187	-0.01%
2024/09/20	0	0.00	1.2	33.75	34.25	-1.2	7,182	-0.02%
2024/09/11	2	32.08	0	0.00	31.90	2	7,501	0.03%
2024/09/10	12	32.42	0	0.00	32.10	12	7,535	0.16%
2024/09/09	2	33.08	1.2	33.13	33.15	0.8	7,537	0.01%
2024/09/06	6	33.78	4	33.75	33.70	2	7,574	0.03%
2024/09/04	7	34.19	0	0.00	34.00	7	7,747	0.09%
2024/09/03	3	35.23	0.1	35.40	35.15	2.9	7,809	0.04%
2024/09/02	1	35.75	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	6	36.38	36.50	-6	7,898	-0.08%
2024/08/29	2	35.45	1	35.45	35.45	1	7,849	0.01%
2024/08/28	0	0.00	8.1	35.60	35.75	-8.1	7,875	-0.10%
2024/08/27	0	0.00	3	35.75	35.85	-3	7,945	-0.04%
2024/08/23	1	35.35	0	0.00	35.40	1	7,943	0.01%
2024/08/22	0	0.00	3	35.75	35.80	-3	8,110	-0.04%
2024/08/21	0	0.00	6	35.24	35.15	-6	8,168	-0.07%
2024/08/20	1	35.10	0	0.00	35.05	1	8,279	0.01%
2024/08/19	0.5	34.80	0	0.00	34.75	0.5	8,581	0.01%
2024/08/16	3	34.67	0	0.00	34.70	3	8,964	0.03%
2024/08/15	1	34.80	0	0.00	34.50	1	9,573	0.01%
2024/08/14	0.1	34.75	2	34.75	34.80	-1.9	10,875	-0.02%
2024/08/13	1	34.55	0	0.00	34.45	1	11,088	0.01%
2024/08/12	7	35.01	3	34.90	35.00	4	11,135	0.04%
2024/08/09	0	0.00	2.4	35.11	34.90	-2.4	11,199	-0.02%
2024/08/08	1	34.70	5	35.05	34.75	-4	11,209	-0.04%
2024/08/07	0.1	35.15	0	0.00	35.30	0.1	11,195	0.00%
2024/08/06	11	34.20	0	0.00	34.60	11	11,196	0.10%
2024/08/05	6	34.45	0	0.00	34.20	6	11,104	0.05%
2024/08/02	1	38.25	6.2	38.71	38.20	-5.2	10,904	-0.05%
2024/07/31	0	0.00	4	39.40	39.20	-4	10,639	-0.04%
2024/07/30	0	0.00	2	38.98	39.50	-2	10,558	-0.02%
2024/07/29	11	39.29	6	39.50	39.15	5	10,517	0.05%
2024/07/26	7.2	39.41	14	39.64	39.60	-6.8	10,409	-0.07%
2024/07/23	6	39.36	4	39.44	39.50	2	10,265	0.02%
2024/07/22	10	39.50	10.1	38.95	38.95	-0.1	9,969	0.00%
2024/07/19	1	38.90	0	0.00	39.00	1	9,743	0.01%
2024/07/18	1	39.35	22.2	38.83	39.20	-21.2	9,635	-0.22%
2024/07/17	0	0.00	2	38.18	38.30	-2	9,208	-0.02%
2024/07/16	1	37.90	2	37.90	37.75	-1	9,072	-0.01%
2024/07/15	2	37.65	3.2	38.00	37.65	-1.2	9,209	-0.01%
2024/07/12	2	36.90	8	36.96	36.95	-6	9,406	-0.06%
2024/07/11	0	0.00	7.8	36.27	36.50	-7.8	9,418	-0.08%
2024/07/10	1	36.50	5	36.35	36.55	-4	9,508	-0.04%
2024/07/09	6	36.38	6	36.40	36.65	0	9,578	0.00%
2024/07/08	1	36.75	2	37.00	37.00	-1	9,536	-0.01%
2024/07/05	0.1	36.70	5	36.70	37.05	-4.9	9,503	-0.05%
2024/07/04	0	0.00	13.2	36.66	36.80	-13.2	9,542	-0.14%
2024/07/03	1	36.20	0	0.00	36.70	1	9,763	0.01%
2024/06/28	7	36.04	0	0.00	35.90	7	9,773	0.07%
2024/06/27	4	35.98	0.1	36.05	35.95	3.9	9,814	0.04%
2024/06/26	1.1	36.12	1	36.20	36.05	0.1	9,964	0.00%
2024/06/25	1	36.30	0.1	36.50	36.30	0.9	10,046	0.01%
2024/06/24	7	36.47	50	36.56	36.60	-43	10,006	-0.43%
2024/06/21	0	0.00	2	37.00	36.80	-2	9,956	-0.02%
2024/06/20	5	36.70	0	0.00	36.90	5	9,754	0.05%
2024/06/19	15	36.62	4	36.75	36.55	11	9,883	0.11%
2024/06/18	2	36.85	0	0.00	36.90	2	9,944	0.02%
2024/06/17	2	36.93	5	36.90	37.00	-3	10,037	-0.03%
2024/06/14	1	37.05	0.6	36.95	36.80	0.4	10,100	0.00%
2024/06/13	1	37.40	15.2	37.33	37.15	-14.2	10,046	-0.14%
2024/06/12	3	37.50	0.1	37.60	37.65	2.9	10,052	0.03%
2024/06/11	4	37.79	0	0.00	37.75	4	10,102	0.04%
2024/06/07	0	0.00	2.4	38.37	38.65	-2.4	10,058	-0.02%
2024/06/06	1.1	37.82	1	37.90	38.00	0.1	9,981	0.00%
2024/06/04	50	37.95	2	38.00	37.80	48	9,988	0.48%
2024/06/03	1	38.05	0	0.00	38.15	1	9,999	0.01%
2024/05/31	2	38.50	5.1	38.30	38.35	-3.1	10,013	-0.03%
2024/05/30	0	0.00	1	38.20	37.95	-1	9,967	-0.01%
2024/05/28	11	38.18	6.6	38.20	38.15	4.4	9,928	0.04%
2024/05/27	4	38.73	51	38.26	38.45	-47	9,781	-0.48%
2024/05/24	5	38.37	4	38.40	38.25	1	9,652	0.01%
2024/05/23	7	39.00	30	38.85	39.35	-23	9,528	-0.24%
2024/05/22	41	39.42	0	0.00	39.30	41	9,230	0.44%
2024/05/21	56	39.91	4	40.40	40.05	52	8,857	0.59%
2024/05/20	3	39.88	50	39.73	40.05	-47	8,250	-0.57%
2024/05/17	0	0.00	3	37.88	37.95	-3	6,952	-0.04%
2024/05/16	1.9	37.30	0.1	37.26	37.45	1.8	6,734	0.03%
2024/05/15	7	37.11	1.2	37.10	37.05	5.8	6,700	0.09%
2024/05/13	1	36.95	0	0.00	37.00	1	6,699	0.01%
2024/05/10	0	0.00	2	36.90	37.15	-2	6,706	-0.03%
2024/05/09	0	0.00	1	36.75	36.65	-1	6,672	-0.01%
2024/05/08	2	36.85	0	0.00	37.15	2	6,657	0.03%
2024/05/07	1	36.80	0	0.00	37.20	1	6,640	0.02%
2024/05/06	4	37.13	10	37.10	37.15	-6	6,575	-0.09%
2024/05/03	6	37.35	1.3	37.35	37.30	4.7	6,538	0.07%
2024/05/02	0	0.00	20.1	37.45	37.60	-20.1	6,489	-0.31%
2024/04/30	0	0.00	5	36.97	36.80	-5	6,401	-0.08%
2024/04/29	22.1	36.96	4	37.14	37.25	18.1	6,371	0.28%
2024/04/26	6	36.60	3	36.65	36.65	3	6,315	0.05%
2024/04/25	2	36.80	0.2	36.85	36.65	1.8	6,293	0.03%
2024/04/24	1.1	37.29	2	37.50	37.10	-0.9	6,260	-0.01%
2024/04/23	4	37.75	5	37.74	37.80	-1	6,238	-0.02%
2024/04/22	0	0.00	40.1	37.70	37.60	-40.1	6,242	-0.64%
2024/04/19	49	38.13	3	37.87	37.70	46	6,156	0.75%
2024/04/18	39.4	38.02	42	37.86	37.80	-2.6	5,910	-0.04%
2024/04/17	2	37.05	2	37.05	36.95	0	5,460	0.00%
2024/04/16	3	36.70	1	36.80	36.70	2	5,459	0.04%
2024/04/15	2	36.85	9	37.48	36.70	-7	5,378	-0.13%
2024/04/12	1	36.45	0	0.00	36.50	1	5,281	0.02%
2024/04/11	5	36.63	5	36.65	36.65	0	5,268	0.00%
2024/04/10	28	37.09	2	37.10	37.00	26	5,292	0.49%
2024/04/09	0	0.00	12.1	37.66	37.50	-12.1	5,222	-0.23%
2024/04/08	0	0.00	10.1	36.37	36.60	-10.1	5,021	-0.20%
2024/04/03	4	36.26	1	36.05	36.10	3	5,001	0.06%
2024/04/02	11.1	36.08	0	0.00	36.10	11.1	4,885	0.23%
2024/03/26	2	36.60	0	0.00	36.45	2	4,921	0.04%
2024/03/25	2.1	36.50	0	0.00	36.70	2.1	5,151	0.04%
2024/03/22	1	37.55	6.2	37.19	37.10	-5.2	5,369	-0.10%
2024/03/21	0	0.00	4	36.90	37.15	-4	5,672	-0.07%
2024/03/20	0	0.00	0.1	36.61	36.40	-0.1	6,326	0.00%
2024/03/19	0	0.00	3	36.45	36.30	-3	6,232	-0.05%
2024/03/18	1	36.00	15	35.93	35.90	-14	6,169	-0.23%
2024/03/15	0	0.00	5.1	35.93	36.30	-5.1	6,167	-0.08%
2024/03/14	15.3	36.35	10.1	36.30	36.30	5.2	6,131	0.09%
2024/03/13	1	35.65	0	0.00	35.70	1	6,124	0.02%
2024/03/11	2	35.50	0	0.00	35.60	2	6,087	0.03%
2024/03/08	0	0.00	5	35.45	35.45	-5	6,111	-0.08%
2024/03/07	1	35.60	0	0.00	35.85	1	6,149	0.02%
2024/03/06	1.1	36.30	5	36.10	36.05	-3.9	6,233	-0.06%
2024/03/04	10	35.90	10	35.90	35.85	0	6,250	0.00%
2024/03/01	13	36.17	6	35.95	36.05	7	6,279	0.11%
2024/02/27	3	35.77	0.3	35.95	35.80	2.7	6,304	0.04%
2024/02/26	1.3	36.23	3.2	36.25	36.15	-1.9	6,298	-0.03%
2024/02/22	0	0.00	1.4	36.36	36.45	-1.4	6,445	-0.02%
2024/02/21	0	0.00	3	36.43	36.30	-3	6,463	-0.05%
2024/02/20	5.2	36.45	0	0.00	36.40	5.2	6,548	0.08%
2024/02/19	1.2	36.56	18.4	36.63	36.75	-17.3	6,756	-0.26%
2024/02/16	4	36.18	0	0.00	36.30	4	6,801	0.06%
2024/02/15	3	35.97	3	36.10	36.20	0	6,797	0.00%
2024/02/05	4	36.39	0	0.00	36.35	4	6,770	0.06%
2024/02/02	2	36.78	0	0.00	36.80	2	6,742	0.03%
2024/02/01	3	36.90	0	0.00	37.00	3	6,764	0.04%
2024/01/31	6	36.89	7	36.91	37.10	-1	6,760	-0.01%
2024/01/30	1	37.00	0.2	37.15	36.95	0.8	6,760	0.01%
2024/01/26	0	0.00	2	37.25	37.30	-2	6,815	-0.03%
2024/01/24	1	37.45	0	0.00	37.25	1	6,855	0.01%
2024/01/23	3.1	36.92	0	0.00	37.00	3.1	6,875	0.05%
2024/01/19	0	0.00	6	36.55	36.60	-6	6,889	-0.09%
2024/01/18	2	36.50	1	36.60	36.60	1	6,886	0.01%
2024/01/17	1	36.80	0.4	37.20	36.50	0.6	6,886	0.01%
2024/01/16	0	0.00	7	37.19	37.05	-7	6,790	-0.10%
2024/01/15	3	37.42	1	37.35	37.40	2	6,745	0.03%
2024/01/12	2	37.45	0	0.00	37.50	2	6,772	0.03%
2024/01/10	8.1	37.45	10	37.80	37.50	-1.9	6,933	-0.03%
2024/01/09	6.1	38.40	2.1	38.45	38.30	4	6,862	0.06%
2024/01/08	2	39.05	0	0.00	38.95	2	6,838	0.03%
2024/01/04	1.3	38.96	0	0.00	39.10	1.3	6,870	0.02%
2024/01/03	0	0.00	5	39.30	39.25	-5	6,890	-0.07%
2024/01/02	3	39.65	1	39.70	39.65	2	6,866	0.03%
2023/12/29	2	39.40	0	0.00	39.60	2	6,809	0.03%
2023/12/28	2	39.28	2.2	39.40	39.50	-0.2	6,803	0.00%
2023/12/27	1.2	39.13	8	39.31	39.35	-6.8	6,814	-0.10%
2023/12/26	0.2	39.45	5	39.55	39.50	-4.9	6,754	-0.07%
2023/12/25	1	39.93	5	39.55	39.45	-4	6,760	-0.06%
2023/12/22	5.3	39.21	0	0.00	39.20	5.3	6,693	0.08%
2023/12/21	1.1	39.49	5	39.55	39.35	-3.9	6,577	-0.06%
2023/12/20	30.2	39.96	3	39.80	39.70	27.2	6,433	0.42%
2023/12/19	43	38.99	12	39.16	39.70	31	6,198	0.50%
2023/12/18	7.6	39.84	8	39.93	39.75	-0.4	5,956	-0.01%
2023/12/15	16.8	40.00	31	39.86	39.55	-14.2	5,561	-0.26%
2023/12/14	11	38.35	0	0.00	38.20	11	4,839	0.23%
2023/12/13	7	38.15	12	38.30	38.00	-5	5,071	-0.10%
2023/12/12	10	38.45	0	0.00	38.35	10	5,345	0.19%
2023/12/11	1	38.50	0	0.00	38.40	1	5,332	0.02%
2023/12/08	4	38.35	0	0.00	38.40	4	5,310	0.08%
2023/12/07	13	39.02	41	39.09	38.80	-28	5,187	-0.54%
2023/12/06	0	0.00	1	39.15	39.15	-1	5,176	-0.02%
2023/12/05	2	39.00	0	0.00	38.95	2	5,154	0.04%
2023/12/04	8	39.21	6	39.00	39.25	2	5,231	0.04%
2023/12/01	13	39.08	2	38.80	38.85	11	5,216	0.21%
2023/11/30	5	38.27	0	0.00	38.65	5	5,124	0.10%
2023/11/29	2.3	38.42	0	0.00	38.50	2.3	5,235	0.04%
2023/11/28	4	38.65	5	38.60	38.65	-1	5,256	-0.02%
2023/11/27	2	38.08	1	38.15	38.10	1	5,263	0.02%
2023/11/24	1	38.35	0	0.00	38.35	1	5,258	0.02%
2023/11/22	1	38.45	15.1	38.56	38.60	-14.1	5,234	-0.27%
2023/11/21	54	38.49	1.2	38.49	38.50	52.8	5,185	1.02%
2023/11/20	1	38.00	0	0.00	38.05	1	5,091	0.02%
2023/11/17	4	38.05	7	38.16	38.10	-3	5,070	-0.06%
2023/11/16	9	38.06	4	38.10	38.15	5	5,020	0.10%
2023/11/15	0	0.00	1	37.15	37.05	-1	4,845	-0.02%
2023/11/14	1	36.50	2	36.25	36.50	-1	4,922	-0.02%
2023/11/13	2	36.60	21.2	37.00	36.60	-19.2	4,976	-0.39%
2023/11/09	0	0.00	1	37.40	37.30	-1	5,274	-0.02%
2023/11/08	2	37.20	0	0.00	37.20	2	5,457	0.04%
2023/11/07	0	0.00	1	37.35	37.30	-1	5,589	-0.02%
2023/11/03	0	0.00	8	37.25	37.30	-8	5,708	-0.14%
2023/11/02	0.4	36.90	0	0.00	36.95	0.4	5,721	0.01%
2023/11/01	0	36.65	0	0.00	36.65	0	5,768	0.00%
2023/10/30	0	0.00	4	36.94	37.10	-4	6,064	-0.07%
2023/10/27	0	0.00	2	36.65	36.70	-2	6,120	-0.03%
2023/10/23	2	36.00	0	0.00	36.40	2	8,190	0.02%
2023/10/20	1	36.30	3	36.25	36.15	-2	8,419	-0.02%
2023/10/19	0	0.00	11	36.75	36.80	-11	8,595	-0.13%
2023/10/17	0	0.00	6	37.25	37.20	-6	9,190	-0.07%
2023/10/16	0	0.00	60	37.30	37.35	-60	9,295	-0.65%
2023/10/13	61	37.47	15.1	37.48	37.50	45.9	9,418	0.49%
2023/10/12	1	37.30	0	0.00	37.40	1	9,474	0.01%
2023/10/11	0	0.00	102	37.26	37.35	-102	9,524	-1.07%	大賣/鉅額交易
2023/10/05	102	36.79	0	0.00	36.65	102	9,569	1.07%	大買/鉅額交易
2023/10/04	31	36.29	33	36.40	36.45	-2	9,591	-0.02%
2023/10/03	5	36.37	0	0.00	36.15	5	9,588	0.05%
2023/10/02	10	36.75	10	36.65	36.65	0	9,602	0.00%
2023/09/28	9.3	36.82	0	0.00	36.85	9.3	9,642	0.10%
2023/09/27	1	37.00	0	0.00	36.95	1	9,641	0.01%
2023/09/26	2	37.48	1	37.50	37.45	1	9,665	0.01%
2023/09/25	0	0.00	100	38.00	38.00	-100	9,676	-1.03%
2023/09/22	0	0.00	5	37.75	38.15	-5	9,667	-0.05%
2023/09/21	0.2	38.10	10	38.19	37.95	-9.8	9,652	-0.10%
2023/09/20	101	38.60	0	0.00	38.40	101	9,623	1.05%	大買/鉅額交易
2023/09/19	5	38.55	1	38.50	38.40	4	9,625	0.04%
2023/09/18	10.7	38.84	14.2	38.71	38.70	-3.6	9,616	-0.04%
2023/09/15	76	37.34	66	37.82	38.50	10	9,394	0.11%
2023/09/14	0	0.00	21	36.72	36.75	-21	9,158	-0.23%
2023/09/13	0	0.00	60	36.25	36.40	-60	9,235	-0.65%
2023/09/12	3	36.05	0	0.00	36.20	3	9,426	0.03%
2023/09/11	73	36.08	0	0.00	36.05	73	9,635	0.76%
2023/09/08	2	35.85	0	0.00	36.10	2	9,678	0.02%
2023/09/07	10	35.85	0	0.00	35.75	10	9,781	0.10%
2023/09/06	9	36.61	0	0.00	36.45	9	9,722	0.09%
2023/09/05	1	37.25	8	37.03	37.25	-7	9,727	-0.07%
2023/09/04	0	0.00	5.1	37.05	37.20	-5.1	9,828	-0.05%
2023/09/01	5	36.40	1	36.10	36.50	4	9,728	0.04%
2023/08/31	5	36.46	1.1	36.43	36.30	3.9	9,783	0.04%
2023/08/24	2	35.90	20	35.85	35.95	-18	10,120	-0.18%
2023/08/23	1	35.85	0	0.00	35.95	1	10,120	0.01%
2023/08/22	0	36.05	4	35.95	35.90	-4	10,143	-0.04%
2023/08/21	0	0.00	2	36.40	36.30	-2	10,124	-0.02%
2023/08/18	44	37.06	5	37.21	37.00	39	10,110	0.39%
2023/08/17	0	0.00	8	36.52	36.45	-8	10,050	-0.08%
2023/08/16	2	35.85	0	0.00	36.30	2	10,040	0.02%
2023/08/15	7	37.10	2	37.10	37.00	5	9,926	0.05%
2023/08/14	5	37.54	10	38.05	37.75	-5	9,799	-0.05%
2023/08/11	20.8	39.11	0	0.00	39.45	20.8	9,620	0.22%
2023/08/08	1	40.20	0	0.00	40.40	1	9,482	0.01%
2023/08/07	1	40.10	0	0.00	40.50	1	9,485	0.01%
2023/08/04	2.4	40.14	0	0.00	40.45	2.4	9,448	0.03%
2023/08/02	1.8	40.21	18	40.09	40.15	-16.3	9,483	-0.17%
2023/08/01	3	39.42	0	0.00	39.40	3	9,383	0.03%
2023/07/31	5	39.27	0	0.00	39.50	5	9,346	0.05%
2023/07/28	23.5	40.08	6.1	39.86	39.95	17.4	9,096	0.19%
2023/07/27	5.1	49.77	31	49.35	49.90	-25.9	8,302	-0.31%
2023/07/26	13.1	49.01	3	48.95	48.90	10.1	7,702	0.13%
2023/07/25	10	48.90	3	48.95	48.95	7	7,395	0.09%
2023/07/24	2	48.68	0	0.00	48.80	2	7,187	0.03%
2023/07/21	3	48.55	0	49.60	48.70	3	7,075	0.04%
2023/07/20	8.3	48.59	21	49.21	49.45	-12.7	6,883	-0.18%
2023/07/19	1	47.70	3	47.67	47.80	-2	6,469	-0.03%
2023/07/18	4	47.58	1	47.75	47.95	3	6,483	0.05%
2023/07/17	1	47.95	3	48.00	48.00	-2	6,400	-0.03%
2023/07/14	1	47.75	8	47.84	47.75	-7	6,419	-0.11%
2023/07/13	5	47.55	8	47.64	47.45	-3	6,444	-0.05%
2023/07/11	7	47.10	0	0.00	47.20	7	6,483	0.11%
2023/07/07	17	47.15	13	47.13	47.15	4	6,701	0.06%
2023/07/06	5	47.48	8.3	47.52	47.50	-3.3	6,724	-0.05%
2023/07/05	6	48.12	0	0.00	48.05	6	6,681	0.09%
2023/07/04	13	48.01	2	48.10	48.20	11	6,685	0.16%
2023/07/03	2	47.55	12	47.86	47.95	-10	6,792	-0.15%
2023/06/30	6	47.40	1	47.40	47.40	5	6,819	0.07%
2023/06/29	1	47.35	0	0.00	47.35	1	6,857	0.01%
2023/06/28	1	47.40	0	0.00	47.55	1	6,852	0.01%
2023/06/27	4.2	47.67	0	0.00	47.45	4.2	6,872	0.06%
2023/06/26	3.1	47.47	2	47.50	47.60	1.1	6,845	0.02%
2023/06/21	0.5	47.25	0	0.00	47.30	0.5	6,845	0.01%
2023/06/20	6	47.37	2.2	47.46	47.50	3.8	6,847	0.06%
2023/06/19	0.2	48.00	2.4	48.37	47.90	-2.2	6,836	-0.03%
2023/06/16	3	48.40	18	48.48	48.35	-15	6,840	-0.22%
2023/06/15	2.8	47.84	2.3	47.83	47.95	0.5	6,728	0.01%
2023/06/14	0	0.00	1	46.85	47.00	-1	6,682	-0.01%
2023/06/13	11	46.35	6.1	46.35	46.40	4.9	6,970	0.07%
2023/06/12	0	47.00	4	46.99	46.95	-4	7,263	-0.05%
2023/06/09	0.3	47.03	1	47.30	47.40	-0.7	8,323	-0.01%
2023/06/08	2	47.30	10	47.44	47.25	-8	8,588	-0.09%
2023/06/07	1.1	46.99	3	46.95	47.00	-1.9	8,554	-0.02%
2023/06/06	6.9	46.98	6	46.93	46.90	0.9	8,634	0.01%
2023/06/05	12.5	46.73	4	47.01	46.90	8.5	8,690	0.10%
2023/06/02	3	45.67	8	45.75	45.70	-5	8,633	-0.06%
2023/06/01	1	45.30	3	45.25	45.45	-2	8,797	-0.02%
2023/05/31	3	45.32	1	45.30	45.10	2	8,817	0.02%
2023/05/30	0	45.35	0	0.00	45.25	0	8,776	0.00%
2023/05/26	0	45.10	11	45.00	44.95	-11	8,870	-0.12%
2023/05/25	1	45.20	0	0.00	45.20	1	8,903	0.01%
2023/05/24	5.9	45.49	1	45.35	45.60	4.9	8,931	0.06%
2023/05/23	2	45.75	0	0.00	45.40	2	8,963	0.02%
2023/05/22	0	0.00	2	45.40	45.50	-2	8,960	-0.02%
2023/05/19	5	44.99	0	0.00	45.10	5	9,005	0.06%
2023/05/17	1	44.55	4	44.71	44.70	-3	9,283	-0.03%
2023/05/12	0	0.00	6	44.08	43.90	-6	9,421	-0.06%
2023/05/11	0	0.00	6	44.08	44.35	-6	9,425	-0.06%
2023/05/10	2	44.55	0	0.00	44.60	2	9,459	0.02%
2023/05/09	4	44.46	12	44.44	44.45	-8	9,511	-0.08%
2023/05/08	3	45.27	29	45.50	45.45	-26	9,438	-0.28%
2023/05/05	1	44.95	0.6	44.95	45.00	0.4	9,411	0.00%
2023/05/04	2	44.70	10	44.70	44.70	-8	9,540	-0.08%
2023/05/02	1	44.70	0	0.00	44.85	1	9,999	0.01%
2023/04/28	0	0.00	1	44.20	44.45	-1	10,123	-0.01%
2023/04/27	0.3	43.55	0	0.00	43.85	0.3	10,157	0.00%
2023/04/26	1.3	43.17	6	42.92	43.25	-4.8	10,176	-0.05%
2023/04/25	4	43.65	1	44.30	43.40	3	10,141	0.03%
2023/04/24	1	44.20	12	44.26	44.05	-11	10,117	-0.11%
2023/04/21	1	44.70	7	44.64	44.20	-6	10,201	-0.06%
2023/04/20	0	0.00	18	44.87	44.85	-18	10,184	-0.18%
2023/04/14	9	45.38	0	0.00	45.35	9	10,046	0.09%
2023/04/13	3	45.53	0.1	45.45	45.45	3	10,047	0.03%
2023/04/12	2	45.50	3	45.57	45.30	-1	10,044	-0.01%
2023/04/11	11	44.84	22	44.95	44.80	-11	9,940	-0.11%
2023/04/10	1	45.00	13	44.95	44.90	-12	9,940	-0.12%
2023/04/07	2	44.90	5	44.85	44.85	-3	9,949	-0.03%
2023/04/06	3	44.97	13	44.85	44.85	-10	10,057	-0.10%
2023/03/31	3.5	45.58	0	0.00	45.50	3.5	10,114	0.03%
2023/03/30	1	45.50	5	45.50	45.60	-4	10,624	-0.04%
2023/03/29	0.3	45.40	0.3	45.50	45.40	0	11,252	0.00%
2023/03/28	4	45.33	1	45.35	45.35	3	11,750	0.03%
2023/03/27	0	0.00	7	45.61	45.50	-7	12,350	-0.06%
2023/03/24	0.5	45.35	10	45.05	45.15	-9.5	12,834	-0.07%
2023/03/23	1.3	45.32	7	45.28	45.25	-5.8	13,167	-0.04%
2023/03/22	6	45.48	6	45.43	45.50	0	13,439	0.00%
2023/03/21	10	45.47	5	45.65	45.30	5	13,955	0.04%
2023/03/20	26	45.22	7	45.24	45.20	19	14,144	0.13%
2023/03/17	13	45.30	2	45.00	45.45	11	14,211	0.08%
2023/03/16	25	44.82	31	44.57	44.50	-6	14,219	-0.04%
2023/03/15	23.5	46.50	18	46.52	45.80	5.5	14,140	0.04%
2023/03/14	43.3	47.02	6	46.93	46.55	37.3	14,124	0.26%
2023/03/13	4	45.20	22	44.74	45.35	-18	13,791	-0.13%
2023/03/10	0	0.00	0.4	44.30	44.40	-0.4	13,477	0.00%
2023/03/09	10	44.80	10	44.75	44.70	0	13,485	0.00%
2023/03/08	0	0.00	6	45.03	45.10	-6	13,415	-0.04%
2023/03/07	0	0.00	6	44.85	45.00	-6	13,319	-0.05%
2023/03/06	0.9	44.47	10	44.50	44.50	-9.1	13,125	-0.07%
2023/03/03	0.2	43.50	9	43.52	43.60	-8.8	12,992	-0.07%
2023/03/02	2	43.35	3	43.28	43.40	-1	13,007	-0.01%
2023/03/01	4	43.13	0	0.00	43.10	4	13,041	0.03%
2023/02/24	0	0.00	1	43.45	43.50	-1	13,046	-0.01%
2023/02/23	0	0.00	1	43.60	43.60	-1	13,118	-0.01%
2023/02/22	3.2	43.15	3	43.20	43.20	0.2	13,291	0.00%
2023/02/21	0	0.00	2	43.43	43.45	-2	13,412	-0.01%
2023/02/20	6	43.21	1.1	43.41	43.50	4.9	13,750	0.04%
2023/02/17	1	42.70	5.1	42.75	42.80	-4.1	14,206	-0.03%
2023/02/16	6.3	43.02	1	43.05	43.10	5.3	14,818	0.04%
2023/02/15	23.1	43.43	15	42.98	42.90	8.1	14,935	0.05%
2023/02/14	2.2	43.91	5	43.95	43.95	-2.8	14,645	-0.02%
2023/02/13	5.2	43.80	0	0.00	44.15	5.2	14,664	0.04%
2023/02/10	5	43.85	0	0.00	43.80	5	14,750	0.03%
2023/02/09	0.5	44.45	1	44.60	44.40	-0.5	14,925	0.00%
2023/02/08	25.2	44.32	25	44.23	44.20	0.2	14,944	0.00%
2023/02/07	0.3	44.05	1	43.90	44.35	-0.7	14,906	0.00%
2023/02/06	2	43.90	0	0.00	43.95	2	14,902	0.01%
2023/02/03	17	44.26	16	44.15	44.20	1	14,902	0.01%
2023/02/02	21	44.52	23	44.75	44.95	-2	14,847	-0.01%
2023/02/01	9	45.10	2	44.45	44.90	7	14,751	0.05%
2023/01/31	106	44.49	160	44.69	44.80	-54	14,533	-0.37%	大買/大賣/
2023/01/30	60	44.25	6	44.09	44.30	54	14,397	0.37%
2023/01/17	2	43.45	0	0.00	43.50	2	14,281	0.01%
2023/01/16	0	0.00	2	43.15	43.00	-2	14,298	-0.01%
2023/01/13	0	0.00	1	43.60	43.00	-1	14,313	-0.01%
2023/01/12	1	43.65	3	43.53	43.40	-2	14,410	-0.01%
2023/01/11	2	43.36	0	0.00	43.20	2	14,393	0.01%
2023/01/10	1.2	42.88	1	43.20	42.90	0.2	14,346	0.00%
2023/01/09	0.5	42.65	1	42.50	42.75	-0.6	14,339	0.00%
2023/01/05	1	42.70	0	0.00	42.25	1	14,714	0.01%
2023/01/04	0	0.00	8	42.58	42.70	-8	14,726	-0.05%
2023/01/03	1	42.50	1	42.05	42.60	0	14,803	0.00%
2022/12/30	0.3	42.35	3	42.08	42.40	-2.7	14,786	-0.02%
2022/12/29	8	41.22	3	41.18	41.35	5	14,795	0.03%
2022/12/28	3	42.17	0	0.00	41.65	3	14,922	0.02%
2022/12/26	13	42.57	18	42.18	42.10	-5	15,103	-0.03%
2022/12/23	1	42.85	10	43.10	43.15	-9	15,177	-0.06%
2022/12/22	16	42.86	2	43.45	44.00	14	15,033	0.09%
2022/12/21	4.1	42.80	9	42.89	43.00	-4.9	14,606	-0.03%
2022/12/20	13	41.96	28	41.54	41.50	-15	14,020	-0.11%
2022/12/19	17.1	42.24	1	42.00	42.00	16.1	13,648	0.12%
2022/12/16	31	44.37	20	43.85	43.55	11	13,086	0.08%
2022/12/15	12	44.83	10.1	44.98	44.75	1.9	12,606	0.02%
2022/12/14	0.1	43.90	11	43.77	44.20	-10.9	12,315	-0.09%
2022/12/13	29.5	44.19	27	43.93	43.60	2.5	12,024	0.02%
2022/12/12	7	42.01	4.1	42.11	42.45	2.9	11,484	0.03%
2022/12/09	0	0.00	9	43.26	43.15	-9	11,255	-0.08%
2022/12/08	12	43.28	12	42.98	43.20	0	11,166	0.00%
2022/12/07	10	43.28	10	43.17	43.10	0	11,063	0.00%
2022/12/06	40	43.17	30.5	43.18	42.80	9.5	10,897	0.09%
2022/12/05	19	43.11	23.5	43.02	43.30	-4.5	10,634	-0.04%
2022/12/02	1	40.70	1	40.65	40.50	0	9,993	0.00%
2022/12/01	0	0.00	1	40.75	40.50	-1	10,017	-0.01%
2022/11/30	1	40.50	0	0.00	40.25	1	9,943	0.01%
2022/11/28	1	39.80	0	0.00	39.55	1	9,958	0.01%
2022/11/25	1.2	40.27	0	0.00	40.00	1.2	10,050	0.01%
2022/11/24	1	39.95	2	39.88	40.05	-1	10,023	-0.01%
2022/11/23	3.2	39.94	13	39.88	39.85	-9.8	10,015	-0.10%
2022/11/22	0	0.00	0	39.85	39.80	0	10,063	0.00%
2022/11/18	5	40.22	6	40.66	39.90	-1	10,079	-0.01%
2022/11/17	3.2	40.93	3	40.87	41.10	0.2	9,984	0.00%
2022/11/16	14.5	41.54	39	41.03	40.85	-24.5	9,873	-0.25%
2022/11/15	49.4	41.41	43	41.34	41.30	6.3	9,570	0.07%
2022/11/14	71	40.36	38	40.48	40.80	33	9,242	0.36%
2022/11/11	5	39.76	6	39.48	39.25	-1	9,020	-0.01%
2022/11/09	19	39.79	20	39.62	39.60	-1	9,324	-0.01%
2022/11/08	8	39.46	9	39.38	39.45	-1	9,820	-0.01%
2022/11/07	5	38.96	18	38.61	39.40	-13	10,501	-0.12%
2022/11/04	3	37.37	2	37.25	37.45	1	10,317	0.01%
2022/11/03	4	37.56	3	37.77	37.70	1	10,263	0.01%
2022/11/02	3	38.08	4	38.20	38.05	-1	10,278	-0.01%
2022/11/01	4	37.78	3	37.50	37.60	1	10,259	0.01%
2022/10/31	3	37.77	3	37.48	37.75	0	10,240	0.00%
2022/10/28	30	38.30	32	38.00	37.80	-2	10,252	-0.02%
2022/10/26	31	38.34	34	38.19	38.15	-3	10,434	-0.03%
2022/10/25	0	0.00	0	38.40	38.75	0	10,655	0.00%
2022/10/24	20	39.00	21	38.76	38.70	-1	10,661	-0.01%
2022/10/20	12	37.25	12	37.85	38.65	0	10,581	0.00%
2022/10/18	15	38.80	15	38.90	38.90	0	10,689	0.00%
2022/10/17	15	37.85	15	38.80	39.10	0	10,730	0.00%
2022/10/14	0	0.00	7	39.20	39.10	-7	10,733	-0.07%
2022/10/13	61	38.81	59	37.55	37.20	2	10,777	0.02%
2022/10/12	6	38.67	5	38.65	39.00	1	10,866	0.01%
2022/10/11	27	38.78	66	38.73	38.45	-39	10,944	-0.36%
2022/10/06	14	38.82	16	39.06	39.20	-2	10,921	-0.02%
2022/10/05	36	39.68	32	39.46	39.20	4	10,898	0.04%
2022/10/04	6	38.41	10	39.08	39.30	-4	10,783	-0.04%
2022/10/03	20	38.00	4	38.08	38.10	16	10,661	0.15%
2022/09/30	5	36.52	5	36.76	37.80	0	10,679	0.00%
2022/09/29	3	35.87	13	35.68	35.90	-10	10,539	-0.09%
2022/09/28	7	35.64	15	35.83	35.25	-8	10,558	-0.08%
2022/09/27	2	37.15	0	0.00	37.10	2	10,453	0.02%
2022/09/26	2	38.15	3	37.18	37.20	-1	10,454	-0.01%
2022/09/23	6	39.03	8	39.11	39.00	-2	10,523	-0.02%
2022/09/22	0	0.00	2	38.45	39.00	-2	10,588	-0.02%
2022/09/20	0	0.00	1	39.30	39.35	-1	10,530	-0.01%
2022/09/19	1.1	39.47	31	39.59	39.00	-29.9	10,591	-0.28%
2022/09/16	1	39.05	18.2	39.17	39.00	-17.2	10,671	-0.16%
2022/09/15	0	0.00	1	39.85	39.60	-1	10,794	-0.01%
2022/09/14	7	39.55	10	39.50	39.55	-3	10,933	-0.03%
2022/09/13	11	39.89	0	0.00	40.00	11	11,066	0.10%
2022/09/12	4	39.75	18	39.69	39.85	-14	11,356	-0.12%
2022/09/08	10	38.97	14	38.53	39.10	-4	11,407	-0.04%
2022/09/07	6	37.97	0	0.00	37.50	6	11,508	0.05%
2022/09/06	2	38.00	2	38.43	37.80	0	11,585	0.00%
2022/09/05	7	38.13	12	38.17	37.85	-5	11,855	-0.04%
2022/09/02	0	38.20	12.8	38.16	38.05	-12.8	12,013	-0.11%
2022/09/01	1	38.60	1	38.70	38.65	0	11,982	0.00%
2022/08/31	0	39.35	0	0.00	39.55	0	11,877	0.00%
2022/08/30	10	39.65	0	0.00	39.70	10	11,907	0.08%
2022/08/29	0	0.00	2	39.45	39.40	-2	11,903	-0.02%
2022/08/26	6.1	40.45	1	40.60	40.45	5.1	11,929	0.04%
2022/08/25	2	40.45	7	40.11	40.35	-5	11,897	-0.04%
2022/08/24	18	40.45	10	40.18	40.15	8	11,867	0.07%
2022/08/23	5	39.75	0	0.00	39.85	5	11,826	0.04%
2022/08/22	10	40.28	11	40.23	40.15	-1	11,853	-0.01%
2022/08/19	15	40.53	2	40.65	40.65	13	11,942	0.11%
2022/08/18	24.1	40.64	11	40.62	40.65	13.1	11,930	0.11%
2022/08/17	21	39.87	19	39.86	39.55	2	11,527	0.02%
2022/08/16	10	39.37	5	39.52	39.20	5	11,415	0.04%
2022/08/15	23.2	39.66	9.6	39.83	39.90	13.6	11,331	0.12%
2022/08/12	8.3	38.67	19	38.61	39.15	-10.7	10,931	-0.10%
2022/08/11	0	0.00	4	35.70	35.70	-4	10,485	-0.04%
2022/08/10	1	35.20	2	35.45	35.20	-1	10,598	-0.01%
2022/08/09	0	35.15	12	35.08	35.15	-12	10,671	-0.11%
2022/08/08	5	34.55	5	34.67	35.40	0	10,751	0.00%
2022/08/05	3	34.90	0	0.00	34.90	3	10,838	0.03%
2022/08/04	3	34.05	2	34.30	34.35	1	11,011	0.01%
2022/08/02	11	35.15	6	35.03	35.10	5	11,533	0.04%
2022/08/01	4	36.25	9	35.86	36.20	-5	11,541	-0.04%
2022/07/29	4	34.69	30	35.05	34.90	-26	11,473	-0.23%
2022/07/28	3	35.57	0	0.00	34.90	3	11,664	0.03%
2022/07/27	2	34.70	0	0.00	35.40	2	11,856	0.02%
2022/07/26	36	35.46	1	35.70	35.10	35	12,006	0.29%
2022/07/25	11	36.00	17	35.96	36.00	-6	12,154	-0.05%
2022/07/22	2	34.95	3	35.00	34.90	-1	12,173	-0.01%
2022/07/21	1	34.90	7	34.69	35.05	-6	12,496	-0.05%
2022/07/20	16	34.63	12	34.80	34.85	4	13,085	0.03%
2022/07/19	1	36.40	4	36.09	36.05	-3	13,222	-0.02%
2022/07/18	0	0.00	1	35.10	35.10	-1	13,270	-0.01%
2022/07/15	0	34.00	1	34.00	33.95	-1	13,581	-0.01%
2022/07/14	0	0.00	1	34.20	34.35	-1	14,020	-0.01%
2022/07/12	0	0.00	1	34.20	33.80	-1	15,070	-0.01%
2022/07/08	0	0.00	20	34.88	35.20	-20	17,518	-0.11%
2022/07/07	0	0.00	5	33.40	34.15	-5	17,960	-0.03%
2022/07/06	2	33.97	0	0.00	33.20	2	18,262	0.01%
2022/06/30	4	33.93	2	34.50	33.85	2	19,088	0.01%
2022/06/29	7	35.24	1	35.30	35.25	6	19,044	0.03%
2022/06/28	3	35.45	0	0.00	35.55	3	19,123	0.02%
2022/06/27	0	0.00	7	35.78	36.25	-7	19,247	-0.04%
2022/06/24	8	34.91	3	35.25	35.00	5	19,434	0.03%
2022/06/23	2	35.00	5	34.85	34.90	-3	19,826	-0.02%
2022/06/22	10	36.26	4	35.65	35.30	6	19,939	0.03%
2022/06/21	0	0.00	8	36.73	37.10	-8	20,052	-0.04%
2022/06/20	20	36.93	33	36.20	35.40	-13	20,063	-0.06%
2022/06/17	10.1	38.05	4	38.16	38.05	6.1	20,080	0.03%
2022/06/16	1	39.95	1	38.95	38.55	0	20,302	0.00%
2022/06/15	11	40.60	0	0.00	40.05	11	20,177	0.05%
2022/06/14	5	40.08	31	39.98	40.10	-26	20,186	-0.13%
2022/06/13	6	41.89	3	41.80	41.55	3	20,189	0.01%
2022/06/07	6	43.52	1	43.40	43.60	5	21,127	0.02%
2022/06/06	4	43.33	3	42.88	43.50	1	21,937	0.00%
2022/06/02	2	43.05	0	0.00	43.05	2	23,276	0.01%
2022/06/01	1	43.45	1	43.40	43.50	0	24,187	0.00%
2022/05/31	2	43.45	0	0.00	43.40	2	24,685	0.01%
2022/05/27	2.1	43.10	0	0.00	43.30	2.1	25,972	0.01%
2022/05/26	12	43.96	0	0.00	43.10	12	27,434	0.04%
2022/05/24	3	44.88	7	45.04	44.10	-4	28,713	-0.01%
2022/05/23	5	44.70	2	44.65	44.75	3	29,280	0.01%
2022/05/20	0	0.00	15	43.83	44.00	-15	30,567	-0.05%
2022/05/19	12	42.73	11	43.44	42.80	1	32,307	0.00%
2022/05/18	2	44.30	4	44.44	44.35	-2	32,193	-0.01%
2022/05/17	1	43.50	1	43.60	43.40	0	32,340	0.00%
2022/05/16	1	43.40	3	44.22	43.40	-2	32,550	-0.01%
2022/05/13	2	43.80	1	44.00	44.05	1	32,778	0.00%
2022/05/12	5	43.74	2	44.43	43.20	3	32,971	0.01%
2022/05/11	4	44.39	1	44.60	44.20	3	33,247	0.01%
2022/05/10	4	42.69	5	42.47	43.25	-1	33,356	0.00%
2022/05/09	8	44.03	2	43.80	43.70	6	33,675	0.02%
2022/05/06	12	44.82	15	44.90	45.00	-3	33,997	-0.01%
2022/05/05	3	45.67	24	45.81	45.90	-21	34,340	-0.06%
2022/05/04	30	44.51	13	44.30	44.25	17	34,184	0.05%
2022/05/03	3	43.82	6	44.19	44.80	-3	34,135	-0.01%
2022/04/29	11	44.49	10	44.73	44.40	1	34,173	0.00%
2022/04/28	11	44.74	1	44.95	44.40	10	34,662	0.03%
2022/04/27	3	44.47	1	45.40	44.40	2	34,657	0.01%
2022/04/26	58	47.42	50	46.55	46.20	8	34,331	0.02%
2022/04/25	45.1	48.75	43	48.83	48.50	2.1	33,674	0.01%
2022/04/22	94	50.38	63	50.69	50.20	31	33,346	0.09%
2022/04/21	100	51.39	59	50.91	50.60	41	33,109	0.12%
2022/04/20	37	52.99	27	52.30	52.20	10	32,891	0.03%
2022/04/19	70	53.07	82	53.33	53.90	-12	32,581	-0.04%
2022/04/18	52	53.87	72	53.43	53.00	-20	32,184	-0.06%
2022/04/15	115	55.71	140.8	55.50	55.00	-25.8	31,634	-0.08%	大買/大賣/
2022/04/14	27	54.22	54	54.49	54.00	-27	30,359	-0.09%
2022/04/13	18	52.34	23	52.66	53.00	-5	29,278	-0.02%
2022/04/12	5	51.88	1	52.40	51.70	4	28,859	0.01%
2022/04/11	32	51.51	62	51.63	51.70	-30	28,640	-0.10%
2022/04/08	33	50.40	10	50.23	51.00	23	28,184	0.08%
2022/04/07	0	0.00	1	49.75	48.75	-1	27,881	0.00%
2022/04/06	3	49.77	3	49.72	49.80	0	27,734	0.00%
2022/04/01	0	0.00	7	49.31	49.50	-7	27,704	-0.03%
2022/03/31	3	49.17	0	0.00	49.00	3	27,783	0.01%
2022/03/30	3	49.07	5	48.67	49.35	-2	27,849	-0.01%
2022/03/29	1	49.05	1	49.00	49.00	0	27,771	0.00%
2022/03/28	14	50.14	15	49.72	49.95	-1	27,694	0.00%
2022/03/25	11	52.05	4	51.93	52.20	7	27,615	0.03%
2022/03/24	6	51.57	3	51.50	51.70	3	27,879	0.01%
2022/03/23	3	50.87	4	50.90	51.20	-1	28,176	0.00%
2022/03/22	17	51.08	20	51.24	50.90	-3	28,074	-0.01%
2022/03/21	23	50.84	19	50.62	50.20	4	27,802	0.01%
2022/03/18	14	49.44	10	49.22	49.40	4	27,719	0.01%
2022/03/17	2	49.13	10	49.15	49.05	-8	28,002	-0.03%
2022/03/16	1.1	48.99	9	48.86	48.65	-7.9	28,087	-0.03%
2022/03/15	10	49.32	30	48.61	48.40	-20	27,987	-0.07%
2022/03/14	21	50.17	3	49.87	50.30	18	28,451	0.06%
2022/03/11	2	50.35	7	50.09	49.90	-5	28,866	-0.02%
2022/03/10	31	49.33	21	49.44	49.75	10	28,819	0.03%
2022/03/09	54	49.70	258	50.28	49.45	-204	28,546	-0.71%	大賣/鉅額交易
2022/03/08	195	52.45	193	51.62	50.10	2	27,909	0.01%	大買/大賣/
2022/03/07	53.1	52.88	59	53.17	52.70	-5.9	26,610	-0.02%
2022/03/04	62	53.65	36	53.81	53.30	26	25,975	0.10%
2022/03/03	49	53.44	41.1	53.51	53.70	8	25,921	0.03%
2022/03/02	109	53.77	97.1	53.67	53.30	12	26,163	0.05%	大買/
2022/03/01	116	53.99	50	54.05	53.10	66	25,806	0.26%	大買/
2022/02/25	47.1	51.79	62	51.98	52.40	-14.9	25,171	-0.06%
2022/02/24	42.2	50.95	27	50.55	50.00	15.2	24,996	0.06%
2022/02/23	29	52.38	34	52.41	52.20	-5	24,477	-0.02%
2022/02/22	51	52.84	52	52.37	51.50	-1	24,043	0.00%
2022/02/21	50	52.10	59.7	52.82	53.00	-9.7	22,923	-0.04%
2022/02/18	0	0.00	1	49.35	49.35	-1	21,290	0.00%
2022/02/17	10	48.58	10	48.60	48.70	0	21,620	0.00%
2022/02/16	5	49.04	1	48.80	48.60	4	21,735	0.02%
2022/02/15	47	49.45	7	49.49	48.85	40	22,306	0.18%
2022/02/14	5	48.58	32	48.75	49.00	-27	23,658	-0.11%
2022/02/11	3	49.27	14	49.28	49.00	-11	23,657	-0.05%
2022/02/10	9	49.03	33	49.43	49.05	-24	24,768	-0.10%
2022/02/09	50	48.99	71	49.06	48.50	-21	26,164	-0.08%
2022/02/08	26	47.45	62	47.89	48.05	-36	25,747	-0.14%
2022/02/07	1	47.00	29	47.02	47.50	-28	25,531	-0.11%
2022/01/26	22	44.10	5	44.10	44.10	17	25,252	0.07%
2022/01/25	11	45.06	36	44.76	44.20	-25	25,659	-0.10%
2022/01/24	21	45.37	2	44.95	44.70	19	26,549	0.07%
2022/01/21	30	45.75	43	45.75	45.55	-13	26,751	-0.05%
2022/01/20	26	44.37	14	44.40	45.45	12	26,341	0.05%
2022/01/19	23	43.82	12	43.97	43.70	11	26,647	0.04%
2022/01/18	1	44.35	1	44.45	44.35	0	26,715	0.00%
2022/01/17	3	43.85	1	44.00	44.20	2	26,777	0.01%
2022/01/14	46	44.26	6	44.40	44.25	40	27,100	0.15%
2022/01/13	2	45.18	39	45.04	45.15	-37	27,489	-0.13%
2022/01/12	37	44.59	11	44.78	44.55	26	27,455	0.09%
2022/01/11	12	44.00	15	43.93	44.10	-3	27,513	-0.01%
2022/01/10	9	44.21	7	43.98	44.05	2	27,959	0.01%
2022/01/07	36	44.64	1	44.60	44.60	35	28,085	0.12%
2022/01/06	4	45.20	4	45.20	45.20	0	28,276	0.00%
2022/01/05	3	45.32	3	45.65	45.05	0	28,627	0.00%
2022/01/04	13	45.44	1	45.25	45.30	12	28,811	0.04%
2022/01/03	5	45.81	0	0.00	45.80	5	28,948	0.02%
2021/12/30	3	46.30	1	46.15	46.25	2	29,092	0.01%
2021/12/29	3	46.38	0	0.00	46.35	3	29,190	0.01%
2021/12/28	0	0.00	26.3	46.31	46.35	-26.3	29,352	-0.09%
2021/12/27	46	46.23	8	46.28	46.15	38	29,712	0.13%
2021/12/24	23	47.11	3	47.05	46.80	20	29,868	0.07%
2021/12/23	6	47.43	2	47.85	47.35	4	29,994	0.01%
2021/12/22	6	47.68	1.1	47.59	47.45	4.9	30,262	0.02%
2021/12/21	17	47.84	2	48.08	47.90	15	30,252	0.05%
2021/12/20	21	48.38	29.1	48.76	48.75	-8.1	30,013	-0.03%
2021/12/17	7	48.11	28.2	48.02	47.65	-21.2	29,641	-0.07%
2021/12/16	2.1	46.91	0.1	46.90	47.10	2	29,247	0.01%
2021/12/14	14	47.11	11	46.73	46.70	3	29,633	0.01%
2021/12/13	24	48.07	32	48.23	47.90	-8	29,623	-0.03%
2021/12/10	10.1	47.60	14	47.75	47.00	-3.9	29,509	-0.01%
2021/12/09	13	47.62	4	47.74	47.30	9	29,827	0.03%
2021/12/08	64.1	48.49	120	48.01	47.60	-55.9	30,311	-0.18%	大賣/
2021/12/07	79	47.50	31	47.27	47.95	48	29,991	0.16%
2021/12/06	3	46.65	45	46.25	46.20	-42	29,525	-0.14%
2021/12/03	13	46.81	20	46.54	46.20	-7	29,605	-0.02%
2021/12/02	5	46.37	6	46.13	46.30	-1	29,860	0.00%
2021/12/01	2	46.33	5	46.16	46.20	-3	29,959	-0.01%
2021/11/30	29	46.51	23	46.07	46.05	6	30,063	0.02%
2021/11/29	20	46.09	6	46.39	46.20	14	30,010	0.05%
2021/11/26	22	47.82	22.2	47.80	47.75	-0.2	30,027	0.00%
2021/11/25	31	47.87	30	47.74	47.65	1	29,704	0.00%
2021/11/24	125	47.05	144	47.32	47.05	-19	29,565	-0.06%	大買/大賣/
2021/11/23	101	45.79	42	45.65	45.65	59	29,073	0.20%	大買/
2021/11/22	16	44.19	0	44.70	44.65	16	29,884	0.05%
2021/11/19	32.6	44.29	61	44.14	43.70	-28.4	30,030	-0.09%
2021/11/18	29.2	44.64	8	44.77	44.55	21.2	30,294	0.07%
2021/11/17	58.1	45.35	11	45.69	45.05	47.1	30,370	0.16%
2021/11/16	26	46.26	13	45.72	45.45	13	30,546	0.04%
2021/11/15	25	46.96	11	47.08	46.75	14	30,484	0.05%
2021/11/12	36	49.06	42.1	48.65	48.30	-6	31,117	-0.02%
2021/11/11	94	48.83	132	49.81	49.40	-38	31,100	-0.12%	大賣/
2021/11/10	7	46.75	67	46.64	46.75	-60	30,032	-0.20%
2021/11/09	49	47.30	68.1	47.27	46.90	-19.1	30,377	-0.06%
2021/11/08	121	45.35	212	45.65	46.35	-91	29,604	-0.31%	大買/大賣/
2021/11/05	76	42.18	7	42.24	42.15	69	28,942	0.24%
2021/11/04	63	42.22	27	42.40	42.55	36	29,010	0.12%
2021/11/03	11	41.32	7	41.57	41.75	4	29,328	0.01%
2021/11/02	34	40.43	23.1	40.87	40.30	10.9	29,348	0.04%
2021/11/01	93.1	42.36	11	42.10	41.10	82.1	29,188	0.28%
2021/10/29	5.8	44.11	17	44.85	44.15	-11.2	28,525	-0.04%
2021/10/28	3	45.00	5	44.91	44.95	-2	28,490	-0.01%
2021/10/27	4	45.08	4	45.05	45.10	0	28,676	0.00%
2021/10/26	15	45.85	32	45.27	45.15	-17	28,861	-0.06%
2021/10/25	4	45.34	2	45.60	45.15	2	29,402	0.01%
2021/10/22	26.1	45.96	12	45.95	45.05	14.1	30,261	0.05%
2021/10/21	16	46.18	27	46.07	46.30	-11	30,821	-0.04%
2021/10/20	3	44.55	2	44.50	44.55	1	31,203	0.00%
2021/10/19	24	44.55	12	44.50	44.50	12	31,961	0.04%
2021/10/18	32.1	46.34	35	45.06	45.00	-3	33,279	-0.01%
2021/10/15	11	44.89	1	44.90	44.90	10	34,479	0.03%
2021/10/14	10	44.80	12	44.71	44.75	-2	35,965	-0.01%
2021/10/13	1	44.55	4	44.63	44.60	-3	38,464	-0.01%
2021/10/12	32	44.79	36	44.66	44.60	-4	39,356	-0.01%
2021/10/08	2	44.45	18	44.59	44.55	-16	40,508	-0.04%
2021/10/07	1	44.50	1	44.45	44.65	0	41,538	0.00%
2021/10/05	11	44.39	5	44.65	44.90	6	45,729	0.01%
2021/10/04	1	44.20	1	45.00	44.20	0	46,599	0.00%
2021/10/01	3	45.03	33	45.07	45.10	-30	47,959	-0.06%
2021/09/30	18	45.83	13	45.79	45.85	5	49,915	0.01%
2021/09/29	16	45.48	3	44.85	45.00	13	51,403	0.03%
2021/09/28	6	45.37	0.5	45.05	45.00	5.5	53,570	0.01%
2021/09/27	2	45.30	0	0.00	45.30	2	57,480	0.00%
2021/09/24	11	46.29	2	46.03	45.70	9	62,167	0.01%
2021/09/23	28	45.81	28	46.30	45.80	0	69,601	0.00%
2021/09/22	38	45.77	36	45.63	45.75	2	76,836	0.00%
2021/09/17	29	47.83	22	48.26	47.75	7	80,788	0.01%
2021/09/16	13	48.55	12	48.42	48.40	1	82,968	0.00%
2021/09/15	8	48.45	5	48.20	48.75	3	83,489	0.00%
2021/09/14	20	49.53	7	49.22	49.30	13	84,968	0.02%
2021/09/13	22	50.02	16	50.11	50.50	6	86,300	0.01%
2021/09/10	21	49.06	18	49.22	48.75	3	86,105	0.00%
2021/09/09	7	47.86	3	48.00	47.90	4	86,148	0.00%
2021/09/08	7	47.41	16	47.57	47.05	-9	86,592	-0.01%
2021/09/07	30	49.44	32	49.76	48.35	-2	86,871	0.00%
2021/09/06	20	49.65	9	49.79	49.20	11	86,924	0.01%
2021/09/03	11.4	49.67	35.4	49.36	48.85	-24	87,286	-0.03%
2021/09/02	41.4	49.27	60	49.27	48.60	-18.6	87,905	-0.02%
2021/09/01	27.6	50.74	26.1	50.89	50.20	1.6	88,583	0.00%
2021/08/31	62	50.19	56	50.59	50.60	6	88,670	0.01%
2021/08/30	32	50.20	14	50.15	49.95	18	89,428	0.02%
2021/08/27	50	48.81	54	49.51	50.20	-4	90,186	0.00%
2021/08/26	94	50.83	78	50.04	49.00	16	90,929	0.02%
2021/08/25	59	47.91	91	48.00	48.10	-32	92,275	-0.03%
2021/08/24	110	47.62	64	48.03	48.35	46	93,545	0.05%	大買/
2021/08/23	33	47.78	44	47.71	47.70	-11	96,102	-0.01%
2021/08/20	15	46.44	2	46.00	46.00	13	97,374	0.01%
2021/08/19	4.1	47.77	14	47.50	46.55	-9.9	98,081	-0.01%
2021/08/18	105	46.32	114	45.90	48.55	-9	98,353	-0.01%	大買/大賣/
2021/08/17	84	48.61	109	48.58	47.00	-25	97,910	-0.03%	大賣/
2021/08/16	54	51.12	58	51.37	50.40	-4	97,863	0.00%
2021/08/13	118	52.46	70	52.52	52.30	48	98,613	0.05%	大買/
2021/08/12	12	52.64	24	52.60	53.50	-12	99,398	-0.01%
2021/08/11	54	52.57	99	51.57	50.90	-45	100,420	-0.04%
2021/08/10	65	51.44	34	51.09	50.90	31	99,818	0.03%
2021/08/09	15	51.97	28.1	52.14	51.50	-13.1	101,040	-0.01%
2021/08/06	9	51.18	6.1	51.40	51.00	2.9	102,182	0.00%
2021/08/05	29	51.34	31	50.97	50.90	-2	103,966	0.00%
2021/08/04	72	52.77	68	52.25	52.20	4	105,230	0.00%
2021/08/03	84	53.18	89	53.47	53.50	-5	108,385	0.00%
2021/08/02	32	53.56	51	53.65	54.10	-19	110,971	-0.02%
2021/07/30	81	53.71	85	52.59	52.00	-4	111,955	0.00%
2021/07/29	105	52.50	64	52.56	53.60	41	113,192	0.04%	大買/
2021/07/28	81	51.73	88	51.95	51.30	-7	114,079	-0.01%
2021/07/27	79	51.97	92	52.52	51.60	-13	115,128	-0.01%
2021/07/26	70.1	53.23	53	52.91	52.80	17.1	116,132	0.01%
2021/07/23	105	54.89	51.1	54.54	55.20	54	116,839	0.05%	大買/
2021/07/22	98.1	54.78	102	55.49	53.60	-3.9	116,605	0.00%	大賣/
2021/07/21	33	58.95	36	59.60	56.50	-3	116,067	0.00%
2021/07/20	125	58.99	96	58.87	58.40	29	115,458	0.03%	大買/
2021/07/19	63	60.18	74	60.32	60.00	-11	115,103	-0.01%
2021/07/16	64	58.72	55	58.84	58.30	9	115,684	0.01%
2021/07/15	108	57.04	111	56.55	58.50	-3	116,177	0.00%	大買/大賣/
2021/07/14	70	54.74	203	54.26	54.40	-133	116,278	-0.11%	大賣/鉅額交易
2021/07/13	147.8	57.94	131	58.35	56.30	16.8	116,504	0.01%	大買/大賣/
2021/07/12	143.1	59.54	244	59.40	59.60	-100.9	116,141	-0.09%	大買/大賣/
2021/07/09	76	57.51	56	57.39	56.90	20	114,318	0.02%
2021/07/08	152	57.85	68	57.74	58.00	84	115,233	0.07%	大買/
2021/07/07	137.1	58.41	153	58.25	57.10	-16	114,284	-0.01%	大買/大賣/
2021/07/06	125.1	60.28	146	59.96	59.50	-21	113,346	-0.02%	大買/大賣/
2021/07/05	101	61.56	107.4	61.24	60.50	-6.4	112,774	-0.01%	大買/大賣/
2021/07/02	313	61.26	190.1	61.26	59.90	122.9	112,517	0.11%	大買/大賣/鉅額交易
2021/07/01	182	60.50	135.5	60.07	60.30	46.5	110,796	0.04%	大買/大賣/
2021/06/30	395	60.76	276.2	60.78	59.50	118.9	106,551	0.11%	大買/大賣/鉅額交易
2021/06/29	218.4	56.40	243	56.88	57.90	-24.6	99,335	-0.02%	大買/大賣/
2021/06/28	123	51.01	170	51.06	52.70	-47	92,252	-0.05%	大買/大賣/
2021/06/25	43	48.67	31	48.58	47.95	12	88,275	0.01%
2021/06/24	100	46.77	83	46.89	46.50	17	86,098	0.02%
2021/06/23	96	47.66	113.2	47.02	45.80	-17.2	85,332	-0.02%	大賣/
2021/06/22	47	46.97	94	46.71	48.00	-47	83,604	-0.06%
2021/06/21	33	44.19	12	43.92	43.80	21	81,795	0.03%
2021/06/18	26	45.80	17	45.74	45.50	9	81,400	0.01%
2021/06/17	11	46.43	16	46.68	45.95	-5	80,959	-0.01%
2021/06/16	62	47.00	64	46.99	45.75	-2	80,404	0.00%
2021/06/15	14	46.53	14	46.38	47.05	0	79,901	0.00%
2021/06/11	31	46.44	28	46.53	45.95	3	79,516	0.00%
2021/06/10	23.2	45.58	42	45.35	46.55	-18.8	79,163	-0.02%
2021/06/09	37	46.33	16	45.82	45.75	21	78,380	0.03%
2021/06/08	25	48.07	30	48.56	47.80	-5	77,628	-0.01%
2021/06/07	33	47.37	53.1	47.44	47.60	-20.1	77,228	-0.03%
2021/06/04	76.1	48.84	63.2	48.93	48.60	12.9	76,205	0.02%
2021/06/03	56	49.43	65.3	49.37	48.80	-9.3	75,253	-0.01%
2021/06/02	123	49.40	72.1	49.34	49.05	50.9	74,534	0.07%	大買/
2021/06/01	41.2	46.80	51.1	47.13	47.90	-9.9	72,757	-0.01%
2021/05/31	180	47.23	103	47.24	46.00	77	72,920	0.11%	大買/大賣/
2021/05/28	29	44.18	46	44.72	44.95	-17	70,381	-0.02%
2021/05/27	57.1	41.51	42	41.60	40.90	15.1	69,091	0.02%
2021/05/26	20	40.29	46	40.14	40.70	-26	68,443	-0.04%
2021/05/25	51	40.08	48	40.27	39.75	3	67,979	0.00%
2021/05/24	57	40.44	116	39.77	40.20	-59	67,863	-0.09%	大賣/
2021/05/21	131	39.18	68	40.14	40.30	63	67,958	0.09%	大買/
2021/05/20	64.1	40.62	158	40.67	39.50	-94	66,983	-0.14%	大賣/
2021/05/19	85	40.75	38	40.87	41.50	47	65,721	0.07%
2021/05/18	101	37.57	22	37.36	37.75	79	64,142	0.12%	大買/
2021/05/17	20.1	35.12	35.1	34.47	34.35	-15	63,937	-0.02%
2021/05/14	51	37.80	49	38.23	37.40	2	62,629	0.00%
2021/05/13	122	39.97	87.1	40.42	39.35	34.9	60,892	0.06%	大買/
2021/05/12	25	45.17	37	45.21	43.70	-12	58,931	-0.02%
2021/05/11	225.1	52.75	183	51.63	48.55	42.1	57,459	0.07%	大買/大賣/
2021/05/10	104.2	51.66	111	51.88	53.00	-6.8	54,145	-0.01%	大買/大賣/
2021/05/07	43	49.00	36	48.88	49.40	7	51,262	0.01%
2021/05/06	86	48.49	82	48.77	49.45	4	49,859	0.01%
2021/05/05	82	46.47	95	46.42	45.95	-13	48,126	-0.03%
2021/05/04	72	46.50	104.1	47.95	43.70	-32.1	46,697	-0.07%	大賣/
2021/05/03	65.1	49.58	86	49.98	48.45	-20.9	45,015	-0.05%
2021/04/29	148	48.43	187	48.79	48.00	-39	43,382	-0.09%	大買/大賣/
2021/04/28	67	46.67	68.1	46.64	46.45	-1.1	41,922	0.00%
2021/04/27	43	48.59	12	48.37	47.85	31	41,642	0.07%
2021/04/26	93	47.85	83	48.22	48.70	10	40,781	0.02%
2021/04/23	49	46.36	54	46.74	45.70	-5	39,893	-0.01%
2021/04/22	132	51.09	110	51.53	48.30	22	38,942	0.06%	大買/大賣/
2021/04/21	50	46.84	50	46.58	48.00	0	35,741	0.00%
2021/04/20	101	45.11	48	45.07	46.50	53	34,540	0.15%	大買/
2021/04/19	86	44.85	92	44.95	46.05	-6	33,267	-0.02%
2021/04/16	124	42.20	140	41.67	41.90	-16	31,918	-0.05%	大買/大賣/
2021/04/15	78	40.59	73	40.58	40.15	5	30,497	0.02%
2021/04/14	143	40.77	101	40.62	39.95	42	30,141	0.14%	大買/大賣/
2021/04/13	23	39.80	51	40.10	39.55	-28	28,521	-0.10%
2021/04/12	55	40.61	43	40.77	40.80	12	28,017	0.04%
2021/04/09	137	39.73	125.7	38.77	38.50	11.3	26,927	0.04%	大買/大賣/
2021/04/08	99	39.74	149	39.77	39.35	-50	26,031	-0.19%	大賣/
2021/04/07	76	37.14	84	37.02	37.85	-8	24,214	-0.03%
2021/04/06	8	34.19	19	34.29	34.45	-11	22,297	-0.05%
2021/04/01	14	31.06	5	31.35	31.35	9	22,073	0.04%
2021/03/31	10	31.08	0	0.00	31.35	10	22,107	0.05%
2021/03/30	6	31.03	42.3	31.07	31.10	-36.3	21,953	-0.17%
2021/03/29	2	30.55	26	30.51	30.50	-24	22,022	-0.11%
2021/03/26	5	29.65	0	0.00	29.80	5	23,036	0.02%
2021/03/25	0	0.00	1	29.60	29.65	-1	23,726	0.00%
2021/03/24	9.4	29.36	0	0.00	29.40	9.4	24,143	0.04%
2021/03/23	0	0.00	5	29.70	29.90	-5	24,409	-0.02%
2021/03/22	0	0.00	4	29.58	29.70	-4	24,926	-0.02%
2021/03/19	1	29.35	62	29.38	29.35	-61	25,487	-0.24%
2021/03/17	25	29.57	0	0.00	29.70	25	26,973	0.09%
2021/03/16	14	29.62	11	29.50	29.55	3	28,297	0.01%
2021/03/15	10	30.58	25	30.33	30.35	-15	28,818	-0.05%
2021/03/12	9	30.36	5	30.35	30.60	4	29,225	0.01%
2021/03/11	11	30.83	34	30.73	30.60	-23	30,507	-0.08%
2021/03/10	1	30.35	0	0.00	30.40	1	31,505	0.00%
2021/03/09	39	30.52	11.8	30.73	30.35	27.2	32,527	0.08%
2021/03/08	34	29.76	9	29.55	29.55	25	32,658	0.08%
2021/03/05	75	30.89	12	30.85	30.20	63	32,969	0.19%
2021/03/04	72	33.03	104	33.16	32.80	-32	33,058	-0.10%	大賣/
2021/03/03	25	31.34	11	31.36	31.60	14	32,025	0.04%
2021/03/02	43	31.33	35	31.28	30.45	8	33,205	0.02%
2021/02/26	21	31.40	61	31.30	31.20	-40	33,433	-0.12%
2021/02/25	54	31.27	321	30.93	30.90	-267	33,046	-0.81%	大賣/鉅額交易
2021/02/24	164	30.45	36	30.76	30.35	128	33,029	0.39%	大買/鉅額交易
2021/02/23	19	30.60	43	30.83	30.85	-24	32,714	-0.07%
2021/02/22	193	29.32	57	29.24	29.45	136	32,028	0.42%	大買/鉅額交易
2021/02/19	12	28.01	5	27.97	28.20	7	31,837	0.02%
2021/02/18	34	27.75	4	27.94	27.85	30	31,859	0.09%
2021/02/17	43	26.47	61	26.97	27.65	-18	31,818	-0.06%
2021/02/04	1	26.00	1	25.65	25.90	0	31,699	0.00%
2021/02/03	2	25.85	0	0.00	25.70	2	31,928	0.01%
2021/02/02	0	0.00	1	26.45	26.45	-1	32,400	0.00%
2021/02/01	0	0.00	19	26.03	26.20	-19	32,775	-0.06%
2021/01/29	1	25.15	0	0.00	25.10	1	33,013	0.00%
2021/01/28	1	25.20	0	0.00	25.40	1	33,332	0.00%
2021/01/27	29	25.85	11	26.17	25.80	18	33,894	0.05%
2021/01/26	0	0.00	10	26.92	26.80	-10	35,106	-0.03%
2021/01/25	5	26.79	2	26.85	27.15	3	35,725	0.01%
2021/01/22	7	25.38	2	25.65	25.90	5	36,213	0.01%
2021/01/21	6	26.13	1	26.55	25.90	5	36,365	0.01%
2021/01/20	16.9	25.76	2	26.70	25.85	14.9	37,058	0.04%
2021/01/19	31	27.68	4	27.64	27.10	27	36,744	0.07%
2021/01/18	8	27.19	0	0.00	27.45	8	36,641	0.02%
2021/01/15	19	27.87	2	28.40	27.95	17	36,487	0.05%
2021/01/14	6	28.92	6	29.00	28.65	0	36,265	0.00%
2021/01/13	12	28.96	8	28.74	28.65	4	36,306	0.01%
2021/01/12	9	29.96	5	29.80	29.65	4	35,776	0.01%
2021/01/11	10	30.71	2	30.85	30.85	8	35,532	0.02%
2021/01/08	12	30.33	24	30.40	30.85	-12	35,398	-0.03%
2021/01/07	26	30.58	38	30.74	30.80	-12	35,250	-0.03%
2021/01/06	8	30.51	0	0.00	29.90	8	34,962	0.02%
2021/01/05	2	31.20	9	31.43	30.90	-7	35,339	-0.02%
2021/01/04	16	30.83	1	31.00	31.00	15	35,400	0.04%
2020/12/31	6	30.75	20	31.08	31.30	-14	35,206	-0.04%
2020/12/30	16	31.37	5	31.53	30.95	11	34,896	0.03%
2020/12/29	18	31.00	13	31.09	31.00	5	34,474	0.01%
2020/12/28	4	30.48	36	30.70	30.25	-32	34,001	-0.09%
2020/12/25	26	30.75	47	30.70	30.65	-21	33,585	-0.06%
2020/12/24	1	31.25	1	31.10	31.10	0	33,198	0.00%
2020/12/23	4	30.75	6	31.18	31.25	-2	32,986	-0.01%
2020/12/22	16	32.27	72	31.85	30.85	-56	32,667	-0.17%
2020/12/21	12	32.30	7	32.44	32.40	5	31,440	0.02%
2020/12/18	0	0.00	7	31.89	31.85	-7	30,695	-0.02%
2020/12/17	7	32.11	35	31.69	32.00	-28	30,285	-0.09%
2020/12/16	45	31.86	47	31.82	32.00	-2	29,947	-0.01%
2020/12/15	15	31.61	7	30.99	30.95	8	29,343	0.03%
2020/12/14	15	31.42	2	31.13	30.90	13	28,754	0.05%
2020/12/11	48	32.47	38	31.34	31.35	10	28,210	0.04%
2020/12/10	44	33.15	46.6	32.88	32.10	-2.6	27,234	-0.01%
2020/12/09	42	31.95	5.5	31.81	32.00	36.5	25,915	0.14%
2020/12/08	6	31.24	11	31.18	31.10	-5	25,320	-0.02%
2020/12/07	69	31.48	23.7	32.16	31.00	45.3	24,861	0.18%
2020/12/04	71	30.12	62.9	30.45	30.60	8.1	23,494	0.03%
2020/12/03	8	29.36	87	29.27	29.20	-79	22,316	-0.35%
2020/12/02	16	27.79	50	28.34	27.80	-34	21,321	-0.16%
2020/12/01	56	28.15	35	28.21	27.95	21	20,950	0.10%
2020/11/30	12	28.16	4	28.03	28.10	8	20,195	0.04%
2020/11/27	31	26.40	29.2	26.78	26.85	1.8	19,182	0.01%
2020/11/26	85	26.64	778.3	26.31	26.35	-693.3	18,505	-3.75%	大賣/鉅額交易
2020/11/25	8	24.44	21.5	24.47	24.85	-13.5	16,813	-0.08%
2020/11/24	7	23.88	1	23.70	23.75	6	16,303	0.04%
2020/11/23	4	23.45	2	23.98	24.30	2	16,140	0.01%
2020/11/20	8	23.80	1	23.75	23.75	7	15,843	0.04%
2020/11/19	15	23.97	17	24.14	24.05	-2	15,636	-0.01%
2020/11/18	29.3	24.55	6	24.82	24.60	23.3	15,415	0.15%
2020/11/17	6	24.58	6	24.66	24.65	0	15,220	0.00%
2020/11/16	9	24.08	110	24.12	24.15	-101	15,186	-0.67%	大賣/鉅額交易
2020/11/13	5	24.34	8	24.52	24.15	-3	15,049	-0.02%
2020/11/12	1	24.35	1	24.35	24.75	0	14,918	0.00%
2020/11/11	17	24.96	2	24.70	24.65	15	14,680	0.10%
2020/11/10	13	25.00	27	25.08	24.90	-14	14,494	-0.10%
2020/11/09	137	24.82	19.2	24.73	24.85	117.8	13,952	0.84%	大買/鉅額交易
2020/11/06	8	24.44	55	24.13	24.10	-47	13,465	-0.35%
2020/11/05	6	24.00	3	24.12	23.85	3	13,083	0.02%
2020/11/04	23	24.18	67	23.84	24.50	-44	12,721	-0.35%
2020/11/03	130	23.89	246.4	23.92	24.10	-116.4	12,087	-0.96%	大買/大賣/鉅額交易
2020/11/02	99	22.82	33.3	22.76	23.15	65.7	10,669	0.62%
2020/10/30	106	22.30	14	22.23	21.90	92	9,912	0.93%	大買/
2020/10/29	30	23.01	28	23.01	22.65	2	9,077	0.02%
2020/10/28	15	22.31	132	22.52	22.90	-117	8,635	-1.35%	大賣/鉅額交易
2020/10/27	1	20.90	18	21.48	21.50	-17	7,762	-0.22%
2020/10/26	100	21.14	31	20.93	21.05	69	7,681	0.90%
2020/10/23	0	0.00	8	21.06	21.00	-8	7,646	-0.10%
2020/10/22	14	21.10	3	20.88	20.65	11	7,590	0.14%
2020/10/21	38	21.35	20	21.31	21.30	18	7,424	0.24%
2020/10/20	3	20.48	0	0.00	20.35	3	7,186	0.04%
2020/10/19	2	20.93	0	0.00	20.80	2	7,118	0.03%
2020/10/16	6	21.15	0	0.00	21.15	6	7,049	0.09%
2020/10/15	10	21.69	0	0.00	21.60	10	6,976	0.14%
2020/10/14	20	22.03	54.7	22.04	22.00	-34.7	6,894	-0.50%
2020/10/13	87	22.33	38	22.34	22.30	49	6,791	0.72%
2020/10/12	10	21.55	6	21.77	22.00	4	6,033	0.07%
2020/10/08	0	0.00	2	20.00	20.00	-2	5,673	-0.04%
2020/10/07	1	19.70	0	0.00	19.75	1	5,705	0.02%
2020/10/06	24	20.07	25	19.89	19.90	-1	5,832	-0.02%
2020/10/05	3	19.53	0	0.00	19.55	3	5,856	0.05%
2020/09/29	1	19.50	1	19.60	19.50	0	6,006	0.00%
2020/09/25	10	18.90	175.3	19.10	18.95	-165.3	6,021	-2.74%	大賣/鉅額交易
2020/09/24	3	19.47	2	19.13	19.10	1	6,006	0.02%
2020/09/23	2	20.00	0	0.00	20.00	2	5,953	0.03%
2020/09/22	21	20.29	0	0.00	20.20	21	5,992	0.35%
2020/09/21	20	20.95	0	0.00	20.65	20	6,179	0.32%
2020/09/18	1	20.90	0	0.00	21.00	1	6,485	0.02%
2020/09/15	4	20.58	0	0.00	20.50	4	7,356	0.05%
2020/09/14	11	20.85	0	0.00	20.70	11	7,588	0.14%
2020/09/11	13	21.61	0	0.00	21.40	13	7,495	0.17%
2020/09/10	2	22.70	2	22.78	22.90	0	7,258	0.00%
2020/09/09	2	22.80	16	22.67	22.85	-14	7,234	-0.19%
2020/09/08	2	22.23	1	22.45	22.15	1	7,240	0.01%
2020/09/07	15	22.54	16	22.34	22.45	-1	7,304	-0.01%
2020/09/04	3	21.63	0	0.00	21.65	3	7,277	0.04%
2020/09/03	2	22.15	0	0.00	22.10	2	7,259	0.03%
2020/09/02	12	21.96	25	22.23	22.40	-13	7,250	-0.18%
2020/09/01	1	21.60	4	21.45	21.70	-3	7,186	-0.04%
2020/08/27	1	21.05	0	0.00	21.00	1	7,174	0.01%
2020/08/25	1	21.60	11	21.55	21.60	-10	7,170	-0.14%
2020/08/24	0	0.00	24	21.51	21.45	-24	7,229	-0.33%
2020/08/20	2	20.80	1	20.50	20.55	1	7,288	0.01%
2020/08/19	10	21.06	26	21.22	20.85	-16	7,141	-0.22%
2020/08/17	29	21.35	0	0.00	21.35	29	7,102	0.41%
2020/08/14	18	21.60	0	0.00	21.60	18	7,079	0.25%
2020/08/13	6	21.75	0	0.00	21.80	6	7,062	0.08%
2020/08/12	16	22.10	0	0.00	22.10	16	7,016	0.23%
2020/08/11	1	23.15	4	23.10	22.20	-3	6,987	-0.04%
2020/08/10	3	22.28	0	0.00	22.50	3	6,916	0.04%
2020/08/07	4	22.35	0	0.00	22.25	4	6,928	0.06%
2020/08/05	2	22.95	2	23.33	22.70	0	6,924	0.00%
2020/08/04	3	22.87	3	22.75	22.80	0	6,921	0.00%
2020/08/03	4	22.66	100	22.81	22.65	-96	6,994	-1.37%
2020/07/31	2	23.23	0	0.00	23.25	2	6,990	0.03%
2020/07/30	5	23.15	5	23.46	23.65	0	7,009	0.00%
2020/07/29	0	0.00	9	22.55	22.50	-9	7,039	-0.13%
2020/07/28	2	22.08	0	0.00	22.00	2	7,185	0.03%
2020/07/27	104	22.86	1	23.20	22.65	103	7,211	1.43%	大買/鉅額交易
2020/07/24	1	23.85	0	0.00	23.80	1	7,190	0.01%
2020/07/23	0	0.00	5	24.29	24.25	-5	7,201	-0.07%
2020/07/22	1	24.45	0	0.00	24.60	1	7,312	0.01%
2020/07/21	31	24.46	34	24.63	24.60	-3	7,340	-0.04%
2020/07/20	3	24.18	0	0.00	24.55	3	7,341	0.04%
2020/07/17	0	0.00	3	24.93	24.60	-3	7,342	-0.04%
2020/07/16	2	24.90	0	0.00	25.05	2	7,371	0.03%
2020/07/15	10	24.89	8	25.01	25.05	2	7,408	0.03%
2020/07/14	3	25.98	0	0.00	25.80	3	7,402	0.04%
2020/07/13	6	26.13	0	0.00	26.00	6	7,330	0.08%
2020/07/10	1	26.75	0	0.00	26.70	1	7,282	0.01%
2020/07/09	6	27.39	5	27.23	27.30	1	7,226	0.01%
2020/07/07	1	26.85	0	0.00	26.80	1	7,175	0.01%
2020/07/06	12	26.88	10	26.80	26.90	2	7,267	0.03%
2020/07/03	52	26.65	0	0.00	26.85	52	7,334	0.71%
2020/07/02	1	26.90	0	0.00	26.95	1	7,345	0.01%
2020/07/01	5	27.04	12	26.99	27.10	-7	7,375	-0.09%
2020/06/30	0	0.00	42	26.90	27.10	-42	7,451	-0.56%
2020/06/29	4	26.11	0	0.00	26.35	4	7,246	0.06%
2020/06/24	13	25.87	23	25.80	26.05	-10	6,930	-0.14%
2020/06/23	36	25.24	0	0.00	25.40	36	6,650	0.54%
2020/06/22	54	25.79	10	26.08	25.25	44	6,309	0.70%
2020/06/19	288	26.46	1	26.15	26.00	287	6,023	4.76%	大買/鉅額交易
2020/06/18	47	26.95	0	0.00	26.95	47	5,733	0.82%
2020/06/17	282	27.29	1	27.20	27.20	281	5,692	4.94%	大買/鉅額交易
2020/06/16	3	27.27	54	27.14	27.30	-51	5,803	-0.88%
2020/06/15	101	27.18	115	27.25	27.15	-14	5,907	-0.24%	大買/大賣/
2020/06/12	102	27.47	0	0.00	27.90	102	5,817	1.75%	大買/鉅額交易
2020/06/11	34	27.88	35	27.53	27.55	-1	5,802	-0.02%
2020/06/10	15	27.72	11	27.60	27.65	4	5,761	0.07%
2020/06/09	59	27.84	15	27.92	27.80	44	5,891	0.75%
2020/06/08	10	27.45	10	27.47	27.40	0	5,930	0.00%
2020/06/05	7	27.84	1	27.95	27.70	6	5,995	0.10%
2020/06/04	5	27.75	9	27.76	27.80	-4	6,053	-0.07%
2020/06/03	0	0.00	1	27.20	27.40	-1	6,053	-0.02%
2020/06/02	0	0.00	1	26.80	26.85	-1	6,039	-0.02%
2020/06/01	1	26.75	0	26.70	26.70	1	6,069	0.02%
2020/05/28	5	27.75	6	27.96	27.45	-1	6,074	-0.02%
2020/05/27	0	0.00	4	27.10	27.10	-4	6,063	-0.07%
2020/05/26	0	0.00	2	27.15	27.30	-2	6,171	-0.03%
2020/05/25	3	27.05	0	0.00	27.00	3	6,216	0.05%
2020/05/22	2	27.40	2	27.20	27.00	0	6,212	0.00%
2020/05/21	2	26.60	0	0.00	26.95	2	6,149	0.03%
2020/05/20	2	26.15	11	26.60	26.85	-9	6,132	-0.15%
2020/05/19	4	25.85	3	25.92	25.80	1	6,072	0.02%
2020/05/18	5	25.47	0	0.00	25.40	5	6,049	0.08%
2020/05/15	8	25.83	20	25.60	25.55	-12	6,073	-0.20%
2020/05/14	30	26.41	31	26.10	25.80	-1	6,044	-0.02%
2020/05/12	2	27.10	0	0.00	26.80	2	6,009	0.03%
2020/05/11	0	0.00	35	27.23	27.50	-35	5,945	-0.59%
2020/05/08	12	27.07	8	27.29	26.95	4	5,899	0.07%
2020/05/07	3	27.12	3	27.27	27.35	0	5,826	0.00%
2020/05/06	3	27.15	2	27.18	27.05	1	5,794	0.02%
2020/05/05	52	27.30	28	27.56	27.40	24	5,752	0.42%
2020/05/04	2	27.15	1	27.00	27.50	1	5,677	0.02%
2020/04/30	20	26.70	1	26.50	26.65	19	5,504	0.35%
2020/04/29	0	0.00	2	26.50	26.30	-2	5,449	-0.04%
2020/04/28	3	26.63	0	0.00	26.30	3	5,407	0.06%
2020/04/27	11	26.01	12	26.18	26.40	-1	5,454	-0.02%
2020/04/24	0	0.00	3	25.62	25.40	-3	5,347	-0.06%
2020/04/23	1	25.20	2	25.58	25.20	-1	5,316	-0.02%
2020/04/22	6	24.88	3	25.00	25.50	3	5,315	0.06%
2020/04/21	3	25.52	0	0.00	25.55	3	5,316	0.06%
2020/04/20	0	0.00	6	25.89	26.25	-6	5,288	-0.11%
2020/04/17	4	25.88	1	25.80	25.50	3	5,337	0.06%
2020/04/15	0	0.00	9	25.78	26.15	-9	5,295	-0.17%
2020/04/14	1	25.45	1	25.40	25.55	0	5,247	0.00%
2020/04/13	2	25.15	0	0.00	25.25	2	5,238	0.04%
2020/04/10	2	25.50	3	25.68	25.40	-1	5,271	-0.02%
2020/04/09	2	24.75	0	0.00	25.40	2	5,270	0.04%
2020/04/08	23	24.01	29	24.49	24.80	-6	5,172	-0.12%
2020/04/07	1	24.10	0	0.00	24.10	1	5,091	0.02%
2020/04/06	7	24.16	2	24.30	24.30	5	5,104	0.10%
2020/04/01	14	25.50	3	25.00	25.00	11	5,046	0.22%
2020/03/31	2	26.25	0	0.00	26.90	2	5,005	0.04%
2020/03/30	2	26.30	0	0.00	26.70	2	5,058	0.04%
2020/03/27	1	27.20	1	27.10	26.70	0	5,279	0.00%
2020/03/26	1	27.20	0	0.00	27.10	1	5,517	0.02%
2020/03/25	3	27.62	0	0.00	27.20	3	5,748	0.05%
2020/03/24	29	26.52	34	26.93	26.70	-5	5,833	-0.09%
2020/03/20	15	25.52	11	25.62	25.65	4	6,001	0.07%
2020/03/19	7	24.94	13	25.37	24.20	-6	5,993	-0.10%
2020/03/18	1	26.85	0	0.00	26.85	1	6,004	0.02%
2020/03/17	18	27.25	20	27.30	27.45	-2	5,971	-0.03%
2020/03/16	1.3	28.44	8	28.12	28.05	-6.7	5,917	-0.11%
2020/03/13	9	28.34	6	28.49	28.40	3	5,943	0.05%
2020/03/12	8	29.68	5	29.78	30.00	3	5,803	0.05%
2020/03/11	11	30.41	1	30.55	30.35	10	5,777	0.17%
2020/03/10	27	29.71	25	29.98	30.05	2	5,682	0.04%
2020/03/09	21	29.67	27	29.91	29.90	-6	5,685	-0.11%
2020/03/06	85	30.13	83	29.88	30.00	2	5,825	0.03%
2020/03/05	37	30.79	33	30.70	30.75	4	5,798	0.07%
2020/03/04	20	30.75	17	30.90	31.00	3	5,778	0.05%
2020/03/03	3	31.35	4	31.10	31.00	-1	5,757	-0.02%
2020/03/02	0	0.00	3	31.45	31.40	-3	5,709	-0.05%
2020/02/27	3	31.50	0	0.00	30.90	3	5,635	0.05%
2020/02/26	6	31.70	0	0.00	31.65	6	5,528	0.11%
2020/02/25	1	31.25	5	31.25	31.30	-4	5,461	-0.07%
2020/02/24	3	31.25	4	31.20	31.20	-1	5,476	-0.02%
2020/02/21	0	0.00	7	31.29	31.40	-7	5,495	-0.13%
2020/02/20	6	30.88	0	0.00	30.95	6	5,467	0.11%
2020/02/18	14	31.19	10	31.03	30.90	4	5,541	0.07%
2020/02/17	14	30.37	20	30.50	30.60	-6	5,648	-0.11%
2020/02/14	0	0.00	5	30.39	30.45	-5	5,730	-0.09%
2020/02/13	0	0.00	8	30.30	30.15	-8	5,722	-0.14%
2020/02/12	13	29.87	3	29.85	29.85	10	5,695	0.18%
2020/02/11	0	0.00	3	29.45	29.60	-3	5,690	-0.05%
2020/02/05	11	29.17	14	29.11	29.10	-3	5,720	-0.05%
2020/02/04	12	29.35	12	29.45	29.40	0	5,706	0.00%
2020/02/03	6	29.21	0	0.00	29.35	6	5,708	0.11%
2020/01/31	5	29.83	4	30.30	30.20	1	5,755	0.02%
2020/01/30	6	29.42	4	29.96	29.80	2	5,888	0.03%
2020/01/20	37	31.32	33	31.10	31.10	4	5,774	0.07%
2020/01/17	16	31.45	18	31.44	31.45	-2	5,772	-0.03%
2020/01/16	11	31.65	13	31.55	31.55	-2	5,771	-0.03%
2020/01/15	25	31.80	30	31.70	31.65	-5	5,814	-0.09%
2020/01/14	10	31.83	10	31.95	31.95	0	5,804	0.00%
2020/01/13	21	31.84	13	31.72	31.95	8	5,823	0.14%
2020/01/09	34	30.73	30	30.66	30.60	4	5,892	0.07%
2020/01/08	17	30.95	23	30.73	30.50	-6	5,899	-0.10%
2020/01/06	15	31.44	0	0.00	31.20	15	5,879	0.26%
2020/01/03	7	31.59	18	31.54	31.40	-11	5,842	-0.19%
2020/01/02	8	32.15	8	32.25	32.10	0	5,790	0.00%
2019/12/31	4	32.06	0	0.00	32.05	4	5,811	0.07%
2019/12/30	15	32.33	8	32.35	32.30	7	5,817	0.12%
2019/12/27	0	0.00	1	31.85	31.85	-1	5,766	-0.02%
2019/12/26	4	31.98	1	31.95	31.80	3	5,815	0.05%
2019/12/25	12	32.31	4	32.48	32.30	8	5,873	0.14%
2019/12/24	3	32.17	1	32.00	32.60	2	5,872	0.03%
2019/12/23	10	32.18	4	32.43	32.55	6	5,758	0.10%
2019/12/20	0	0.00	3	31.75	31.75	-3	5,649	-0.05%
2019/12/19	1	31.45	2	31.55	31.55	-1	5,448	-0.02%
2019/12/18	15	31.30	31	31.45	31.40	-16	5,345	-0.30%
2019/12/17	0	0.00	24	30.71	30.70	-24	5,184	-0.46%
2019/12/16	31	30.87	9	31.00	30.85	22	5,103	0.43%
2019/12/13	13.9	30.46	8	29.79	30.45	5.9	4,980	0.12%
2019/12/12	10	29.55	11	29.37	29.55	-1	4,829	-0.02%
2019/12/11	8	29.19	0	0.00	29.25	8	4,899	0.16%
2019/12/10	7	29.59	4	29.43	29.30	3	4,850	0.06%
2019/12/09	1	30.65	7	30.64	30.75	-6	4,738	-0.13%
2019/12/06	6	30.54	20	30.40	30.70	-14	4,670	-0.30%
2019/12/05	6	29.84	3	29.72	29.80	3	4,555	0.07%
2019/12/04	2	29.50	5	29.52	29.75	-3	4,502	-0.07%
2019/12/03	17	29.61	1	29.55	29.90	16	4,430	0.36%
2019/11/29	1	29.10	0	0.00	29.10	1	4,235	0.02%
2019/11/28	1	29.50	0	0.00	29.55	1	4,244	0.02%
2019/11/25	1	29.60	0	0.00	29.60	1	4,188	0.02%
2019/11/22	1	30.10	0	0.00	29.70	1	4,231	0.02%
2019/11/21	1	30.20	0	0.00	29.85	1	4,313	0.02%
2019/11/19	1	30.20	0	0.00	30.25	1	4,450	0.02%
2019/11/18	2	29.40	1	29.65	29.75	1	4,483	0.02%
2019/11/15	2	29.15	0	0.00	29.50	2	4,528	0.04%
2019/11/14	6	29.67	1	29.20	29.50	5	4,530	0.11%
2019/11/13	3	31.73	2	31.25	30.85	1	4,419	0.02%
2019/11/11	0	0.00	2	32.80	32.70	-2	4,496	-0.04%
2019/11/07	0	0.00	1	32.60	32.75	-1	4,657	-0.02%
2019/11/04	1	32.60	0	0.00	32.55	1	4,700	0.02%
2019/11/01	2	32.90	0	0.00	33.00	2	4,678	0.04%
2019/10/30	5	32.56	0	0.00	32.50	5	4,689	0.11%
2019/10/29	7	33.22	0	0.00	33.25	7	4,613	0.15%
2019/10/18	2	32.80	0	0.00	33.15	2	4,716	0.04%
2019/10/15	0	0.00	2	33.90	33.85	-2	4,557	-0.04%
2019/10/14	0	0.00	8	34.00	34.00	-8	4,540	-0.18%
2019/10/08	0	0.00	5	33.75	33.80	-5	4,454	-0.11%
2019/10/07	3	32.35	0	0.00	33.30	3	4,426	0.07%
2019/10/04	1	32.60	0	0.00	32.50	1	4,375	0.02%
2019/10/03	1	33.10	0	0.00	32.95	1	4,342	0.02%
2019/10/02	1	33.00	0	0.00	33.20	1	4,308	0.02%
2019/10/01	5	33.59	1	33.55	33.10	4	4,232	0.09%
2019/09/27	2	34.93	1	35.20	34.75	1	4,071	0.02%
2019/09/26	3	35.47	0	0.00	35.25	3	3,985	0.08%
2019/09/25	8	36.28	1	37.20	36.00	7	3,866	0.18%
2019/09/24	5	38.04	0	0.00	38.05	5	3,689	0.14%
2019/09/23	1	38.80	0	0.00	38.35	1	3,681	0.03%
2019/09/18	1	39.55	0	0.00	39.40	1	3,794	0.03%
2019/09/17	1	39.55	0	0.00	39.50	1	3,932	0.03%
2019/09/16	10	40.15	10	40.00	39.95	0	4,111	0.00%
2019/09/11	0	0.00	2	38.95	38.75	-2	4,189	-0.05%
2019/09/09	2	38.60	0	0.00	38.50	2	4,329	0.05%
2019/09/06	0	0.00	3	39.00	38.80	-3	4,413	-0.07%
2019/09/05	1	38.80	4	38.75	38.75	-3	4,448	-0.07%
2019/09/04	0	0.00	1	39.80	39.25	-1	4,457	-0.02%
2019/09/03	5	39.31	7	39.49	39.40	-2	4,526	-0.04%
2019/09/02	0	0.00	3	38.85	38.75	-3	4,470	-0.07%
2019/08/29	4	38.10	0	0.00	38.15	4	4,418	0.09%
2019/08/28	1	38.10	0	0.00	38.10	1	4,423	0.02%
2019/08/27	1	38.20	0	0.00	38.10	1	4,431	0.02%
2019/08/26	2	38.03	0	0.00	38.80	2	4,379	0.05%
2019/08/23	3	38.25	0	0.00	38.15	3	4,287	0.07%
2019/08/22	7	39.41	0	0.00	39.20	7	4,191	0.17%
2019/08/19	3	41.15	0	0.00	41.40	3	4,031	0.07%
2019/08/15	1	42.10	0	0.00	42.05	1	4,154	0.02%
2019/08/14	10	43.30	12	43.26	42.50	-2	4,120	-0.05%
2019/08/13	12	45.42	0	0.00	45.40	12	4,062	0.30%
2019/08/12	0	0.00	15	45.85	45.70	-15	3,959	-0.38%
2019/08/08	17	45.69	0	0.00	45.70	17	3,913	0.43%
2019/08/07	1	45.80	0	0.00	45.70	1	3,919	0.03%
2019/08/05	0	0.00	1	45.75	45.85	-1	4,033	-0.02%
2019/08/02	1	45.85	4	45.84	45.90	-3	4,040	-0.07%
2019/08/01	3	46.12	0	0.00	46.05	3	4,075	0.07%
2019/07/30	0	0.00	10	46.25	46.00	-10	4,175	-0.24%
2019/07/29	0	0.00	1.5	46.64	46.50	-1.5	4,351	-0.03%
2019/07/26	4	45.75	8	46.00	46.00	-4	4,307	-0.09%
2019/07/25	1	45.70	0	0.00	45.70	1	4,338	0.02%
2019/07/24	4	46.04	8	46.51	46.00	-4	4,352	-0.09%
2019/07/23	0	0.00	10	46.95	46.80	-10	4,290	-0.23%
2019/07/22	0	0.00	3	46.97	46.80	-3	4,266	-0.07%
2019/07/19	2	46.33	2	46.38	46.30	0	4,152	0.00%
2019/07/18	3	46.10	0	0.00	45.85	3	4,170	0.07%
2019/07/17	0	0.00	2	45.95	45.75	-2	4,206	-0.05%
2019/07/10	0	0.00	3	45.30	45.45	-3	4,629	-0.06%
2019/07/05	0	0.00	4	45.00	45.10	-4	4,909	-0.08%
2019/07/04	0	0.00	7	45.05	45.05	-7	4,961	-0.14%
2019/07/02	0	0.00	9	45.47	45.45	-9	5,195	-0.17%
2019/07/01	0	0.00	1	45.30	45.50	-1	5,207	-0.02%
2019/06/28	2	45.20	1	45.40	45.30	1	5,252	0.02%
2019/06/27	1	46.10	0	0.00	45.95	1	5,257	0.02%
2019/06/26	3	46.43	2	46.40	46.40	1	5,218	0.02%
2019/06/20	0	0.00	3	45.90	45.80	-3	5,183	-0.06%
2019/06/19	1	45.65	0	0.00	45.80	1	5,252	0.02%
2019/06/18	0	0.00	2	45.95	46.00	-2	5,337	-0.04%
2019/06/14	0	0.00	2	45.50	45.50	-2	5,918	-0.03%
2019/06/13	0	0.00	3	45.17	45.15	-3	5,961	-0.05%
2019/06/11	1	45.00	4	44.80	45.00	-3	6,142	-0.05%
2019/06/10	10	44.10	1	44.10	44.15	9	6,048	0.15%
2019/06/05	0	0.00	1	44.00	44.00	-1	6,099	-0.02%
2019/06/04	0	0.00	4	43.90	43.95	-4	6,114	-0.07%
2019/05/31	0	0.00	1	44.20	44.05	-1	6,207	-0.02%
2019/05/27	4	43.95	0	0.00	43.90	4	6,417	0.06%
2019/05/24	1	44.10	0	0.00	43.80	1	6,473	0.02%
2019/05/23	6	44.98	1	45.00	44.05	5	6,541	0.08%
2019/05/22	2	44.40	0	0.00	44.65	2	6,421	0.03%
2019/05/20	3	44.05	12	44.70	43.95	-9	6,497	-0.14%
2019/05/13	2	43.70	5	43.77	43.70	-3	7,035	-0.04%
2019/05/08	0	0.00	4	44.10	43.90	-4	7,191	-0.06%
2019/05/06	2	44.28	2	44.65	44.40	0	7,482	0.00%
2019/05/02	0	0.00	1	44.25	43.80	-1	7,425	-0.01%
2019/04/30	6	43.71	0	0.00	43.85	6	7,471	0.08%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/26	1	43.80	0	0.00	43.70	1	7,565	0.01%
2019/04/25	0	0.00	0	43.90	43.90	0	7,661	0.00%
2019/04/24	0	0.00	1	43.80	43.85	-1	7,751	-0.01%
2019/04/23	0	0.00	1	43.80	43.80	-1	7,892	-0.01%
2019/04/17	2	44.00	0	0.00	43.95	2	8,424	0.02%
2019/04/16	1	43.70	0	0.00	43.70	1	8,758	0.01%
2019/04/12	1	43.65	0	0.00	44.00	1	9,087	0.01%
2019/04/10	3	44.30	0	0.00	44.15	3	9,091	0.03%
2019/04/09	5	44.41	0	0.00	44.20	5	9,093	0.05%
2019/04/08	8	44.84	0	0.00	44.80	8	9,010	0.09%
2019/04/02	5	45.60	0	0.00	45.55	5	9,222	0.05%
2019/03/29	2	45.35	2	45.25	45.45	0	9,629	0.00%
2019/03/28	9	45.03	0	0.00	44.95	9	9,955	0.09%
2019/03/27	11	46.28	6	46.10	45.55	5	9,886	0.05%
2019/03/26	0	0.00	4	46.15	45.55	-4	9,681	-0.04%
2019/03/25	2	45.25	2	45.65	45.95	0	9,644	0.00%
2019/03/22	3	46.55	6	46.44	46.15	-3	9,617	-0.03%
2019/03/21	5	47.86	5	47.25	46.80	0	9,505	0.00%
2019/03/20	2	45.80	7	46.64	47.25	-5	9,335	-0.05%
2019/03/19	0	0.00	11	45.45	45.30	-11	8,875	-0.12%
2019/03/14	6	43.04	0	0.00	43.40	6	8,673	0.07%
2019/03/13	1	43.35	0	0.00	43.15	1	8,653	0.01%
2019/03/08	0	0.00	3	43.70	43.85	-3	8,866	-0.03%
2019/03/07	4	43.64	0	0.00	43.50	4	9,100	0.04%
2019/03/06	7	43.88	0	0.00	43.85	7	9,303	0.08%
2019/03/04	4	44.30	19	44.67	44.70	-15	9,893	-0.15%
2019/02/27	3	44.03	0	0.00	44.00	3	10,492	0.03%
2019/02/26	4	43.98	2	44.10	44.00	2	10,566	0.02%
2019/02/25	4	43.93	0	0.00	43.85	4	10,606	0.04%
2019/02/22	3	43.60	0	0.00	43.60	3	10,647	0.03%
2019/02/21	0	0.00	10	43.65	43.80	-10	10,561	-0.09%
2019/02/20	1	43.55	0	0.00	44.05	1	10,551	0.01%
2019/02/19	0	0.00	1	44.20	43.85	-1	10,492	-0.01%
2019/02/18	7	43.74	0	0.00	43.75	7	10,555	0.07%
2019/02/15	16	44.17	2	44.20	44.00	14	10,721	0.13%
2019/02/14	3	44.78	1	44.80	44.55	2	10,780	0.02%
2019/02/13	4	44.90	33	45.36	45.65	-29	10,803	-0.27%
2019/02/12	7	44.96	16	45.06	45.55	-9	10,689	-0.08%
2019/02/11	22	44.07	0	0.00	43.95	22	10,492	0.21%
2019/01/30	21	43.68	1	43.90	43.90	20	10,399	0.19%
2019/01/29	2	43.45	0	0.00	43.65	2	10,456	0.02%
2019/01/28	1	43.90	1	44.00	43.85	0	10,508	0.00%
2019/01/25	17	44.56	7	45.01	43.85	10	10,632	0.09%
2019/01/24	1	45.55	2	45.88	45.50	-1	10,507	-0.01%
2019/01/23	9	45.21	4	45.46	45.40	5	10,602	0.05%
2019/01/22	10	45.96	3	45.75	45.70	7	10,682	0.07%
2019/01/21	1	46.75	1	47.20	46.65	0	10,850	0.00%
2019/01/18	1	46.55	21	46.85	46.85	-20	11,045	-0.18%
2019/01/17	5	46.09	3	46.55	46.10	2	11,343	0.02%
2019/01/16	6	47.17	8	47.30	46.80	-2	11,832	-0.02%
2019/01/15	57	47.29	37	47.60	48.00	20	11,916	0.17%
2019/01/14	2	47.00	0	0.00	47.55	2	12,217	0.02%
2019/01/11	0	0.00	1	47.45	47.55	-1	12,817	-0.01%
2019/01/10	2	47.55	2	47.38	46.75	0	13,226	0.00%
2019/01/09	33	46.81	25	46.65	47.20	8	13,256	0.06%
2019/01/08	4	46.04	2	46.35	46.80	2	13,112	0.02%
2019/01/07	3	44.10	4	44.56	45.00	-1	12,778	-0.01%
2019/01/04	1	43.75	0	0.00	43.80	1	12,633	0.01%
2019/01/03	0	0.00	8	42.88	43.30	-8	12,793	-0.06%
2019/01/02	2	42.10	1	42.55	42.40	1	12,962	0.01%
2018/12/27	0	0.00	1	42.10	42.05	-1	13,354	-0.01%
2018/12/26	11	41.64	19	41.97	42.00	-8	13,706	-0.06%
2018/12/25	18	41.45	6	41.72	41.85	12	14,400	0.08%
2018/12/24	2	42.05	0	0.00	42.00	2	14,374	0.01%
2018/12/22	3	44.25	6	44.02	43.35	-3	14,453	-0.02%
2018/12/21	6	43.28	36	42.63	42.85	-30	14,682	-0.20%
2018/12/20	20	41.90	0	0.00	42.00	20	14,589	0.14%
2018/12/18	0	0.00	2	41.93	42.00	-2	15,294	-0.01%
2018/12/17	20	42.00	0	0.00	42.00	20	16,118	0.12%
2018/12/14	0	0.00	4	42.13	42.30	-4	16,742	-0.02%
2018/12/13	0	0.00	1	42.70	42.25	-1	17,014	-0.01%
2018/12/12	0	0.00	2	42.05	42.20	-2	17,083	-0.01%
2018/12/10	4	41.50	3	41.78	42.00	1	17,110	0.01%
2018/12/07	1	42.20	0	0.00	42.00	1	17,289	0.01%
2018/12/06	14	41.74	1	41.30	42.00	13	17,399	0.07%
2018/12/05	6	42.66	11	42.40	42.35	-5	17,502	-0.03%
2018/12/04	1	43.40	1	43.90	43.05	0	17,561	0.00%
2018/12/03	14	43.53	2	43.48	43.50	12	17,574	0.07%
2018/11/30	2	42.90	4	44.00	42.70	-2	17,586	-0.01%
2018/11/29	16	44.34	41	43.60	42.85	-25	17,471	-0.14%
2018/11/28	1	41.30	1	41.75	42.00	0	17,670	0.00%
2018/11/27	6	41.32	3	40.90	42.05	3	17,497	0.02%
2018/11/26	17	42.21	4	41.15	43.00	13	17,106	0.08%
2018/11/23	3	42.88	0	0.00	42.95	3	16,518	0.02%
2018/11/22	4	43.04	0.2	42.85	42.80	3.8	16,619	0.02%
2018/11/21	6	43.53	0	0.00	43.55	6	16,659	0.04%
2018/11/20	4	44.44	0	0.00	44.40	4	16,773	0.02%
2018/11/19	2	44.88	5	45.39	44.90	-3	16,999	-0.02%
2018/11/16	0	0.00	2	45.00	44.65	-2	17,340	-0.01%
2018/11/15	7	45.21	3	45.02	44.85	4	17,387	0.02%
2018/11/14	12	45.85	21	45.71	45.10	-9	17,459	-0.05%
2018/11/13	8	42.47	6	43.58	45.45	2	17,434	0.01%
2018/11/12	4	44.60	1	43.30	43.95	3	17,616	0.02%
2018/11/09	19	46.04	10	45.84	45.80	9	17,949	0.05%
2018/11/08	10	46.13	10	45.50	45.50	0	18,561	0.00%
2018/11/07	5	45.10	9.2	45.12	45.00	-4.2	18,827	-0.02%
2018/11/06	2	45.45	2	45.58	44.80	0	19,151	0.00%
2018/11/05	2	45.70	4	46.04	45.50	-2	19,218	-0.01%
2018/11/02	20	45.85	31	46.23	45.35	-11	19,466	-0.06%
2018/11/01	11	44.86	1	44.10	44.90	10	19,434	0.05%
2018/10/31	11.8	44.20	10	43.90	43.40	1.8	19,750	0.01%
2018/10/30	1	43.00	1	43.35	43.15	0	19,967	0.00%
2018/10/29	6	44.53	6	43.78	43.25	0	19,877	0.00%
2018/10/26	13	43.89	16	43.64	43.30	-3	19,683	-0.02%
2018/10/25	7	43.96	7	44.22	43.20	0	19,475	0.00%
2018/10/24	13	48.09	14	47.96	46.95	-1	19,131	-0.01%
2018/10/23	2	50.85	2	51.15	50.90	0	18,589	0.00%
2018/10/22	11	52.23	16	52.11	51.30	-5	18,459	-0.03%
2018/10/19	19	49.89	26.7	50.21	51.30	-7.7	18,041	-0.04%
2018/10/18	15	47.24	25.2	47.23	48.60	-10.2	17,362	-0.06%
2018/10/17	1	46.00	0	0.00	46.00	1	16,799	0.01%
2018/10/16	1	47.60	2	47.65	47.80	-1	16,704	-0.01%
2018/10/15	13	48.23	9	48.52	47.30	4	16,678	0.02%
2018/10/12	0	0.00	1	45.00	47.05	-1	16,635	-0.01%
2018/10/11	1	45.65	3	45.75	45.25	-2	16,853	-0.01%
2018/10/09	1	48.15	14	47.98	50.20	-13	16,566	-0.08%
2018/10/08	3	49.78	0	49.00	49.00	2.9	16,293	0.02%
2018/10/05	6	49.83	6	49.81	50.60	0	16,074	0.00%
2018/10/04	23	50.78	26	50.67	51.30	-3	15,838	-0.02%
2018/10/03	64	53.39	60	50.60	49.00	4	15,498	0.03%
2018/10/01	2	52.45	7	52.90	53.10	-5	14,804	-0.03%
2018/09/28	12	53.86	8	53.40	53.50	4	14,574	0.03%
2018/09/27	38	51.88	45	51.53	54.80	-7	14,303	-0.05%
2018/09/26	26	51.99	20	52.48	52.00	6	14,006	0.04%
2018/09/25	7	54.77	1	55.00	54.00	6	13,820	0.04%
2018/09/21	10	52.44	17	52.96	53.20	-7	13,491	-0.05%
2018/09/20	53	50.87	58	51.06	52.50	-5	13,152	-0.04%
2018/09/19	4	49.53	9	48.49	50.30	-5	12,459	-0.04%
2018/09/18	6	45.96	10.7	45.99	46.60	-4.7	11,924	-0.04%
2018/09/14	0	0.00	1	44.30	44.15	-1	11,835	-0.01%
2018/09/13	3	44.70	0	0.00	44.50	3	11,874	0.03%
2018/09/11	0	0.00	2	42.93	43.75	-2	11,729	-0.02%
2018/09/07	0	0.00	5	43.05	43.00	-5	12,155	-0.04%
2018/09/05	1	43.50	0	0.00	43.60	1	12,709	0.01%
2018/09/04	4	43.35	2	43.30	43.25	2	12,711	0.02%
2018/09/03	2	43.10	0	0.00	43.00	2	12,843	0.02%
2018/08/31	0	0.00	1	46.40	46.40	-1	12,800	-0.01%
2018/08/30	1	46.50	2	46.45	46.40	-1	12,881	-0.01%
2018/08/28	1	47.00	0	0.00	47.00	1	13,420	0.01%
2018/08/27	2	45.55	2	45.63	45.50	0	14,187	0.00%
2018/08/24	6	45.68	4	45.75	45.50	2	14,879	0.01%
2018/08/23	5	49.15	1	49.00	49.10	4	14,732	0.03%
2018/08/22	6	49.58	5	49.90	49.00	1	14,544	0.01%
2018/08/20	6	48.23	2	47.78	48.35	4	14,206	0.03%
2018/08/17	3	47.90	4	47.78	47.70	-1	14,116	-0.01%
2018/08/16	4	47.96	0	0.00	47.55	4	14,007	0.03%
2018/08/15	6	47.88	4	48.74	48.65	2	13,820	0.01%
2018/08/14	6	47.78	12	47.87	48.60	-6	13,596	-0.04%
2018/08/13	5	44.02	5	43.90	44.20	0	12,965	0.00%
2018/08/10	2	44.38	6	44.02	44.45	-4	12,769	-0.03%
2018/08/09	1	42.90	3	42.93	43.05	-2	12,528	-0.02%
2018/08/08	26	44.00	20	43.40	42.30	6	12,499	0.05%
2018/08/07	1	42.65	1	42.55	42.55	0	12,519	0.00%
2018/08/06	6	41.50	37.7	41.37	43.20	-31.7	12,948	-0.24%
2018/08/03	0	0.00	6	39.98	39.90	-6	12,645	-0.05%
2018/08/02	1	38.30	0	0.00	38.45	1	12,563	0.01%
2018/08/01	3	38.15	1	38.45	38.80	2	12,662	0.02%
2018/07/31	5	38.40	0	0.00	38.35	5	12,712	0.04%
2018/07/30	1	38.20	0	0.00	37.60	1	12,875	0.01%
2018/07/25	0	0.00	12	37.98	38.05	-12	13,286	-0.09%
2018/07/23	7	36.64	1	36.60	36.60	6	13,824	0.04%
2018/07/20	9	37.37	1	37.00	37.00	8	14,122	0.06%
2018/07/19	1	39.05	0	0.00	38.40	1	14,329	0.01%
2018/07/18	2	38.58	0	0.00	39.05	2	14,832	0.01%
2018/07/17	1	37.60	6.3	38.13	38.75	-5.3	15,220	-0.04%
2018/07/16	1	36.65	7	36.94	37.25	-6	15,097	-0.04%
2018/07/11	0	0.00	2	36.65	36.60	-2	15,762	-0.01%
2018/07/09	0	0.00	1	37.00	36.95	-1	15,965	-0.01%
2018/07/06	1	36.15	1	36.00	36.05	0	16,078	0.00%
2018/07/05	1	36.10	1	37.05	36.05	0	16,341	0.00%
2018/07/04	0	0.00	2	36.65	37.10	-2	16,748	-0.01%
2018/07/03	1	36.50	0	0.00	35.75	1	17,135	0.01%
2018/07/02	0	0.00	1	37.00	36.40	-1	17,310	-0.01%
2018/06/28	3	36.50	0	0.00	36.15	3	18,103	0.02%
2018/06/27	0	0.00	1	37.10	37.10	-1	18,199	-0.01%
2018/06/26	2	36.08	0	0.00	36.65	2	18,140	0.01%
2018/06/25	2	36.83	1	36.50	36.50	1	18,113	0.01%
2018/06/22	3	37.70	1	38.30	37.60	2	18,084	0.01%
2018/06/19	5	40.67	2	39.75	39.75	3	18,457	0.02%
2018/06/15	0	0.00	1	38.50	40.00	-1	18,233	-0.01%
2018/06/14	4	39.65	0	0.00	38.20	4	17,948	0.02%
2018/06/13	13	38.34	11	38.68	38.90	2	17,594	0.01%
2018/06/11	1	37.00	0	0.00	36.85	1	17,491	0.01%
2018/06/08	5	38.57	4	38.78	37.95	1	17,661	0.01%
2018/06/07	0	0.00	2	38.13	37.85	-2	17,384	-0.01%
2018/06/06	14	38.21	10	37.93	38.00	4	17,431	0.02%
2018/06/05	10	37.57	19	37.54	37.50	-9	17,499	-0.05%
2018/06/04	23	38.07	24.9	37.84	37.60	-1.9	17,321	-0.01%
2018/06/01	3	34.60	7	34.04	35.70	-4	16,652	-0.02%
2018/05/31	1	32.60	4	32.71	32.50	-3	16,198	-0.02%
2018/05/30	0	0.00	10	32.15	32.30	-10	16,880	-0.06%
2018/05/29	0	0.00	23	32.38	32.75	-23	17,850	-0.13%
2018/05/28	3	32.02	0	0.00	31.90	3	18,877	0.02%
2018/05/24	5	32.64	0	0.00	32.60	5	19,129	0.03%
2018/05/23	6	32.48	88	32.28	32.55	-82	19,353	-0.42%
2018/05/22	22	33.19	6	32.83	32.60	16	19,394	0.08%
2018/05/21	9	33.55	5	33.67	33.50	4	19,442	0.02%
2018/05/18	32	33.93	9	33.93	33.60	23	19,370	0.12%
2018/05/17	20	34.06	0	0.00	33.85	20	19,265	0.10%
2018/05/16	6	33.85	0	0.00	33.80	6	19,165	0.03%
2018/05/15	15	34.09	13	34.20	34.00	2	19,094	0.01%
2018/05/14	30	33.96	2	34.55	33.35	28	18,926	0.15%
2018/05/11	1	34.05	35	34.42	34.80	-34	18,371	-0.19%
2018/05/10	30	34.26	113	33.95	34.10	-83	18,209	-0.46%	大賣/
2018/05/09	3	33.88	5	33.85	33.90	-2	18,001	-0.01%
2018/05/08	1	32.85	16	33.38	33.50	-15	17,997	-0.08%
2018/05/04	3	32.20	0	0.00	32.25	3	17,775	0.02%
2018/05/03	19	33.04	21	32.79	32.75	-2	17,692	-0.01%
2018/05/02	21	33.56	1	33.45	33.80	20	17,796	0.11%
2018/04/30	18	33.73	33	34.15	34.00	-15	17,715	-0.08%
2018/04/27	6	31.89	8	32.39	32.80	-2	17,368	-0.01%
2018/04/26	14	31.67	14	32.28	31.75	0	17,300	0.00%
2018/04/25	11	30.29	4	31.34	32.40	7	17,058	0.04%
2018/04/24	49	32.19	25	32.49	31.35	24	16,798	0.14%
2018/04/23	1	34.70	23	34.46	34.75	-22	16,371	-0.13%
2018/04/20	19	33.01	12	33.13	32.70	7	15,968	0.04%
2018/04/19	0	0.00	15	32.97	33.20	-15	15,831	-0.09%
2018/04/18	0	0.00	34	30.61	30.85	-34	15,481	-0.22%
2018/04/17	41	30.45	10	30.06	30.05	31	15,607	0.20%
2018/04/16	4	30.65	3	30.77	30.40	1	15,837	0.01%
2018/04/13	6	31.33	5	31.50	31.35	1	16,144	0.01%
2018/04/12	4	31.63	6	32.23	31.75	-2	16,733	-0.01%
2018/04/11	6	31.51	8	32.39	32.40	-2	17,304	-0.01%
2018/04/10	81	32.17	73	31.97	31.60	8	17,095	0.05%
2018/04/09	19	31.33	33	31.57	32.50	-14	16,695	-0.08%
2018/04/03	35	30.65	28	30.83	30.45	7	16,402	0.04%
2018/04/02	16	30.60	176	30.65	30.65	-160	16,248	-0.98%	大賣/鉅額交易
2018/03/31	48	30.19	46	30.01	29.70	2	15,958	0.01%
2018/03/30	10	29.20	73	29.00	29.00	-63	15,797	-0.40%
2018/03/29	30	27.70	26	27.61	27.85	4	15,592	0.03%
2018/03/28	15	27.73	0	0.00	27.70	15	15,615	0.10%
2018/03/27	12	28.21	3	28.35	28.30	9	15,603	0.06%
2018/03/26	62	27.13	7	27.09	26.80	55	15,503	0.35%
2018/03/23	50	28.02	10	27.75	28.25	40	15,275	0.26%
2018/03/22	2	28.95	62	28.87	29.05	-60	15,103	-0.40%
2018/03/21	8	28.54	6	28.98	28.50	2	14,990	0.01%
2018/03/20	6	28.17	1	28.75	28.60	5	14,864	0.03%
2018/03/19	1	28.85	7	28.55	28.50	-6	14,709	-0.04%
2018/03/16	4	29.09	0	0.00	28.90	4	14,564	0.03%
2018/03/15	29	29.66	1	29.80	29.40	28	14,478	0.19%
2018/03/14	45	29.47	11	29.24	29.75	34	14,263	0.24%
2018/03/13	6	28.25	3	28.40	28.45	3	13,827	0.02%
2018/03/12	5	27.81	0	0.00	28.80	5	13,710	0.04%
2018/03/09	4	27.76	42	27.51	27.50	-38	13,492	-0.28%
2018/03/08	6	28.38	0	0.00	28.60	6	13,144	0.05%
2018/03/07	22	28.65	36	28.29	27.95	-14	12,914	-0.11%
2018/03/06	23	28.58	15	28.57	28.80	8	12,618	0.06%
2018/03/05	48	30.04	10.2	29.98	29.40	37.8	12,248	0.31%
2018/03/02	28	28.08	46	28.93	28.80	-18	11,497	-0.16%
2018/03/01	9	26.76	12	26.62	27.70	-3	10,438	-0.03%
2018/02/27	0	0.00	2	24.98	25.20	-2	9,336	-0.02%
2018/02/23	3	25.28	2	25.48	25.00	1	8,916	0.01%
2018/02/22	3	24.78	8	24.94	24.50	-5	8,601	-0.06%
2018/02/21	25	24.05	38	24.14	24.50	-13	8,393	-0.15%
2018/02/09	1	21.95	2	21.60	21.95	-1	8,075	-0.01%
2018/02/08	93	22.50	0	0.00	22.50	93	8,076	1.15%
2018/02/07	0	0.00	1	22.50	22.00	-1	8,097	-0.01%
2018/02/06	38	21.31	1	21.00	21.30	37	8,053	0.46%
2018/02/05	6	22.77	30	22.70	23.05	-24	7,867	-0.31%
2018/02/02	32	23.78	0	0.00	23.55	32	7,844	0.41%
2018/02/01	2	23.90	37	23.75	23.75	-35	7,852	-0.45%
2018/01/31	5	23.31	9	24.36	24.40	-4	7,812	-0.05%
2018/01/30	5	23.41	0	0.00	23.65	5	7,702	0.06%
2018/01/29	1	24.25	4	24.25	24.35	-3	7,678	-0.04%
2018/01/26	28	24.51	4.7	24.04	24.20	23.3	7,752	0.30%
2018/01/25	32	24.57	31	25.14	24.60	1	8,332	0.01%
2018/01/24	49	23.99	11	23.62	24.00	38	8,182	0.46%
2018/01/23	13	22.96	0	0.00	22.85	13	8,008	0.16%
2018/01/22	6	23.60	30	23.43	23.55	-24	7,906	-0.30%
2018/01/19	3	24.23	0	0.00	24.35	3	7,803	0.04%
2018/01/18	10	23.97	0	0.00	23.85	10	7,725	0.13%
2018/01/17	0	0.00	56	23.92	24.00	-56	7,678	-0.73%
2018/01/16	50	25.00	0.6	24.70	24.75	49.4	7,543	0.65%
2018/01/15	0	0.00	3	24.63	24.90	-3	7,515	-0.04%
2018/01/12	0	0.00	11.8	24.89	24.90	-11.8	7,532	-0.16%
2018/01/11	3	25.53	0	0.00	25.20	3	7,472	0.04%
2018/01/10	17	25.44	18	25.54	25.30	-1	7,221	-0.01%
2018/01/09	9.3	25.38	84	24.81	24.80	-74.7	6,780	-1.10%
2018/01/08	89	24.46	24.9	24.95	24.85	64.1	6,332	1.01%
2018/01/05	10	23.08	22.2	23.45	23.50	-12.2	5,586	-0.22%
2018/01/04	2	21.50	1	22.10	21.50	1	4,821	0.02%
2018/01/03	2	22.00	0	0.00	21.90	2	4,714	0.04%
2018/01/02	16	22.28	1.8	22.16	22.00	14.2	4,589	0.31%

大成鋼、巨大法人力挺UDN聯合新聞網－2024/07/25

台股近日地緣政治風險增溫，拉回修正技術面乖離，專家認為，修正提供績優股承接機會，隨籌碼良性換手，大成鋼（2027）、巨大......詳全文

〈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

券商分點績效/獲利分析

群益金鼎-海山券商分點個股進出
群益金鼎-海山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

群益金鼎-海山 券商分點個股進出 群益金鼎-海山 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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析