大成鋼 (2027)-凱基-東勢券商分點個股進出

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
33.00
漲跌
▼0.25
漲幅
-0.75%
成交量
3,384張
產業
上市鋼鐵類股
1803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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/10	5	33.60	0	0.00	33.25	5	8,482	0.06%
2024/12/09	10	33.50	0	0.00	33.60	10	8,545	0.12%
2024/12/06	5	33.45	0	0.00	33.55	5	8,548	0.06%
2024/12/05	1	33.40	0	0.00	33.50	1	8,538	0.01%
2024/12/03	5	34.10	0	0.00	34.25	5	8,485	0.06%
2024/11/27	0.2	35.30	0	0.00	35.20	0.2	8,355	0.00%
2024/11/26	0.5	35.30	16.4	35.88	35.30	-15.9	8,137	-0.20%
2024/11/25	0.2	34.50	0.1	34.50	34.60	0.1	7,882	0.00%
2024/11/22	0	0.00	17	34.36	34.25	-17	7,809	-0.22%
2024/11/21	0	33.00	0	0.00	33.45	0	7,500	0.00%
2024/11/20	6	33.81	5	34.20	33.45	1	7,295	0.01%
2024/11/19	6	33.74	1	34.05	33.45	5	6,900	0.07%
2024/11/18	0	0.00	1	34.65	34.45	-1	6,480	-0.02%
2024/11/15	2	32.63	0	0.00	32.55	2	6,026	0.03%
2024/11/14	2	32.85	1	32.60	32.65	1	5,903	0.02%
2024/11/13	1	33.35	2.1	33.93	33.30	-1.1	5,812	-0.02%
2024/11/12	5.1	35.30	0	0.00	34.70	5.1	5,674	0.09%
2024/11/11	0	0.00	0.1	35.70	35.50	-0.1	5,597	0.00%
2024/11/08	0	0.00	1	34.95	35.05	-1	5,477	-0.02%
2024/11/07	26	36.14	10	36.57	35.50	16	5,377	0.30%
2024/11/06	5.1	32.91	1	33.20	34.15	4.1	4,877	0.08%
2024/11/01	1	32.70	0	0.00	32.80	1	4,972	0.02%
2024/10/25	1	32.45	0	0.00	32.40	1	5,426	0.02%
2024/10/24	0.5	32.85	0	0.00	32.70	0.5	5,534	0.01%
2024/10/16	5	33.20	0	0.00	32.10	5	7,078	0.07%
2024/10/15	1	33.25	0	0.00	33.15	1	7,077	0.01%
2024/10/11	0	0.00	3	33.45	33.20	-3	7,397	-0.04%
2024/09/27	4.1	35.67	16.2	35.15	35.50	-12.1	7,441	-0.16%
2024/09/23	0.2	34.00	0	0.00	33.80	0.2	7,199	0.00%
2024/09/18	0	0.00	1	33.75	33.25	-1	7,176	-0.01%
2024/09/10	1	32.35	10	32.35	32.10	-9	7,535	-0.12%
2024/09/05	6	33.90	0	0.00	33.80	6	7,663	0.08%
2024/09/04	1	33.80	0	0.00	34.00	1	7,747	0.01%
2024/09/02	1	35.95	0	0.00	35.65	1	7,879	0.01%
2024/08/30	0	0.00	1	36.35	36.50	-1	7,898	-0.01%
2024/08/29	0	0.00	5	35.70	35.45	-5	7,849	-0.06%
2024/08/23	5.4	35.77	0	0.00	35.40	5.4	7,943	0.07%
2024/08/22	0	0.00	2	35.75	35.80	-2	8,110	-0.02%
2024/08/21	0.4	35.10	0	0.00	35.15	0.4	8,168	0.00%
2024/08/19	1	34.55	0	0.00	34.75	1	8,581	0.01%
2024/08/13	0	34.50	2	34.55	34.45	-2	11,088	-0.02%
2024/08/12	1	35.00	0	0.00	35.00	1	11,135	0.01%
2024/08/08	1	34.80	0	0.00	34.75	1	11,209	0.01%
2024/08/06	0	0.00	1	34.50	34.60	-1	11,196	-0.01%
2024/08/05	1	34.00	2	35.03	34.20	-1	11,104	-0.01%
2024/08/02	0	0.00	2	38.80	38.20	-2	10,904	-0.02%
2024/08/01	5	39.20	10.6	39.21	39.45	-5.6	10,773	-0.05%
2024/07/30	0	0.00	45	38.99	39.50	-45	10,558	-0.43%
2024/07/29	2	39.03	11.4	39.10	39.15	-9.4	10,517	-0.09%
2024/07/26	0	0.00	2	39.60	39.60	-2	10,409	-0.02%
2024/07/23	0	0.00	10	39.30	39.50	-10	10,265	-0.10%
2024/07/22	0	0.00	3	38.40	38.95	-3	9,969	-0.03%
2024/07/19	0	0.00	0.2	38.71	39.00	-0.2	9,743	0.00%
2024/07/18	13	38.96	9.6	39.25	39.20	3.4	9,635	0.03%
2024/07/17	0	0.00	5.4	38.27	38.30	-5.4	9,208	-0.06%
2024/07/15	1	38.05	0.4	37.88	37.65	0.6	9,209	0.01%
2024/07/12	3	37.00	0	0.00	36.95	3	9,406	0.03%
2024/07/10	0	0.00	10	36.45	36.55	-10	9,508	-0.11%
2024/07/09	0	36.55	0	0.00	36.65	0	9,578	0.00%
2024/07/08	0	0.00	1.2	36.75	37.00	-1.2	9,536	-0.01%
2024/07/04	3	36.65	1	36.70	36.80	2	9,542	0.02%
2024/06/28	2	36.05	0	0.00	35.90	2	9,773	0.02%
2024/06/26	1	36.35	0	0.00	36.05	1	9,964	0.01%
2024/06/21	10	36.95	0	0.00	36.80	10	9,956	0.10%
2024/06/20	0	0.00	0.1	36.80	36.90	-0.1	9,754	0.00%
2024/06/19	0	0.00	6	36.70	36.55	-6	9,883	-0.06%
2024/06/14	0	36.95	0	0.00	36.80	0	10,100	0.00%
2024/06/13	2	37.38	0	0.00	37.15	2	10,046	0.02%
2024/06/12	0	37.60	7	37.54	37.65	-7	10,052	-0.07%
2024/06/11	0	38.00	0	0.00	37.75	0	10,102	0.00%
2024/06/07	0	37.80	0	0.00	38.65	0	10,058	0.00%
2024/06/05	0	37.55	3	37.83	37.50	-3	9,939	-0.03%
2024/06/04	0	37.75	0	0.00	37.80	0	9,988	0.00%
2024/05/28	0	38.30	0.4	38.35	38.15	-0.4	9,928	0.00%
2024/05/24	2.2	38.50	2	38.40	38.25	0.2	9,652	0.00%
2024/05/22	0	0.00	4	39.43	39.30	-4	9,230	-0.04%
2024/05/21	8	40.26	8	39.89	40.05	0	8,857	0.00%
2024/05/20	1	39.00	27	39.93	40.05	-26	8,250	-0.32%
2024/05/17	3	37.60	0	0.00	37.95	3	6,952	0.04%
2024/05/15	0	0.00	1	37.10	37.05	-1	6,700	-0.01%
2024/05/13	2	37.10	0	0.00	37.00	2	6,699	0.03%
2024/05/10	0	0.00	10	36.60	37.15	-10	6,706	-0.15%
2024/05/08	0	0.00	5	36.85	37.15	-5	6,657	-0.08%
2024/05/06	2	37.10	0	0.00	37.15	2	6,575	0.03%
2024/05/03	3	37.30	1	37.20	37.30	2	6,538	0.03%
2024/04/29	1	37.00	0	0.00	37.25	1	6,371	0.02%
2024/04/24	0	37.20	0	0.00	37.10	0	6,260	0.00%
2024/04/19	0	0.00	1	37.20	37.70	-1	6,156	-0.02%
2024/04/18	1	38.30	15	38.28	37.80	-14	5,910	-0.24%
2024/04/16	0	0.00	3	36.67	36.70	-3	5,459	-0.05%
2024/04/15	3.4	37.03	1	37.50	36.70	2.4	5,378	0.04%
2024/04/12	0	0.00	3	36.50	36.50	-3	5,281	-0.06%
2024/04/10	24	37.24	0	0.00	37.00	24	5,292	0.45%
2024/04/09	1	37.10	49	36.93	37.50	-48	5,222	-0.92%
2024/04/08	0	0.00	0	36.45	36.60	0	5,021	0.00%
2024/04/03	36	36.35	0	0.00	36.10	36	5,001	0.72%
2024/04/02	2	36.00	0	0.00	36.10	2	4,885	0.04%
2024/04/01	1	36.40	0	0.00	36.40	1	4,908	0.02%
2024/03/29	4	36.50	0	0.00	36.50	4	4,878	0.08%
2024/03/28	2	36.93	3	37.20	37.10	-1	4,763	-0.02%
2024/03/27	0	36.30	1	36.45	36.65	-1	4,780	-0.02%
2024/03/26	0	0.00	11	36.38	36.45	-11	4,921	-0.22%
2024/03/25	1	36.80	0	0.00	36.70	1	5,151	0.02%
2024/03/22	2.8	37.38	0	0.00	37.10	2.8	5,369	0.05%
2024/03/21	0.2	36.80	2.1	36.83	37.15	-1.9	5,672	-0.03%
2024/03/20	2	36.45	1	36.70	36.40	1	6,326	0.02%
2024/03/19	0	0.00	0.6	36.55	36.30	-0.6	6,232	-0.01%
2024/03/18	0	35.90	0	0.00	35.90	0	6,169	0.00%
2024/03/15	0	35.90	0.1	35.90	36.30	-0.1	6,167	0.00%
2024/03/14	10	36.20	7	36.40	36.30	3	6,131	0.05%
2024/03/13	0	35.60	0	0.00	35.70	0	6,124	0.00%
2024/03/12	1	36.10	0	0.00	36.20	1	6,083	0.02%
2024/03/11	0	0.00	1.2	35.51	35.60	-1.2	6,087	-0.02%
2024/03/08	0.1	35.50	3	35.35	35.45	-3	6,111	-0.05%
2024/03/07	5	35.75	0	0.00	35.85	5	6,149	0.08%
2024/03/06	0.3	36.20	5	36.35	36.05	-4.7	6,233	-0.08%
2024/03/05	0	0.00	19	35.90	36.00	-19	6,241	-0.30%
2024/03/04	1	35.90	0	0.00	35.85	1	6,250	0.02%
2024/03/01	1	36.20	0	0.00	36.05	1	6,279	0.02%
2024/02/29	1	35.90	0.4	35.90	35.90	0.6	6,305	0.01%
2024/02/27	0.2	36.14	1.2	36.07	35.80	-1	6,304	-0.02%
2024/02/23	0.2	36.35	3	36.40	36.20	-2.8	6,355	-0.04%
2024/02/22	0	0.00	2	36.35	36.45	-2	6,445	-0.03%
2024/02/21	2	36.45	0	36.50	36.30	2	6,463	0.03%
2024/02/19	3	36.65	0	0.00	36.75	3	6,756	0.04%
2024/02/15	1	35.90	0	0.00	36.20	1	6,797	0.01%
2024/02/02	0	0.00	10	36.75	36.80	-10	6,742	-0.15%
2024/02/01	1	36.90	0	0.00	37.00	1	6,764	0.01%
2024/01/29	0.8	37.30	0	0.00	37.40	0.8	6,774	0.01%
2024/01/25	0	0.00	0.2	37.20	37.20	-0.2	6,835	0.00%
2024/01/24	0	0.00	0.2	37.50	37.25	-0.2	6,855	0.00%
2024/01/23	1	37.10	1	37.00	37.00	0	6,875	0.00%
2024/01/19	0	0.00	0.2	36.70	36.60	-0.2	6,889	0.00%
2024/01/17	2	36.60	2	36.93	36.50	0	6,886	0.00%
2024/01/15	0	0.00	5	37.45	37.40	-5	6,745	-0.07%
2024/01/12	0	0.00	5	37.45	37.50	-5	6,772	-0.07%
2024/01/11	1	37.40	2	37.35	37.40	-1	6,788	-0.01%
2024/01/10	8	37.70	0	0.00	37.50	8	6,933	0.12%
2024/01/09	22	38.61	1	38.80	38.30	21	6,862	0.31%
2024/01/04	0	0.00	1	38.95	39.10	-1	6,870	-0.01%
2023/12/29	0	0.00	0.2	39.40	39.60	-0.2	6,809	0.00%
2023/12/28	5	39.21	0	0.00	39.50	5	6,803	0.07%
2023/12/27	1	39.25	1	39.10	39.35	0	6,814	0.00%
2023/12/25	1	39.80	12.7	40.10	39.45	-11.7	6,760	-0.17%
2023/12/21	0	0.00	10	39.55	39.35	-10	6,577	-0.15%
2023/12/19	7	39.74	12	39.83	39.70	-5	6,198	-0.08%
2023/12/18	3	40.37	2	39.80	39.75	1	5,956	0.02%
2023/12/15	11	40.09	7.1	40.02	39.55	3.9	5,561	0.07%
2023/12/13	0	0.00	1.5	38.27	38.00	-1.5	5,071	-0.03%
2023/12/12	0	0.00	0.2	38.35	38.35	-0.2	5,345	0.00%
2023/12/11	0	0.00	0	38.40	38.40	0	5,332	0.00%
2023/12/08	2	38.40	314	38.21	38.40	-312	5,310	-5.88%	大賣/鉅額交易
2023/12/07	1	38.80	0	0.00	38.80	1	5,187	0.02%
2023/12/06	1	39.15	0	0.00	39.15	1	5,176	0.02%
2023/12/04	1	39.30	0	0.00	39.25	1	5,231	0.02%
2023/12/01	10	39.12	1	39.00	38.85	9	5,216	0.17%
2023/11/30	3	38.50	0	0.00	38.65	3	5,124	0.06%
2023/11/29	10	38.50	0	0.00	38.50	10	5,235	0.19%
2023/11/28	1	38.60	9	38.63	38.65	-8	5,256	-0.15%
2023/11/27	3	38.15	0	0.00	38.10	3	5,263	0.06%
2023/11/24	1	38.55	0	0.00	38.35	1	5,258	0.02%
2023/11/22	2	38.50	0	0.00	38.60	2	5,234	0.04%
2023/11/21	2	38.50	3	38.55	38.50	-1	5,185	-0.02%
2023/11/20	3	38.00	5	38.00	38.05	-2	5,091	-0.04%
2023/11/17	1	38.10	20	38.10	38.10	-19	5,070	-0.37%
2023/11/16	5	38.10	35	37.84	38.15	-30	5,020	-0.60%
2023/11/14	15	36.40	0	0.00	36.50	15	4,922	0.30%
2023/11/13	5	36.63	0	0.00	36.60	5	4,976	0.10%
2023/11/10	26	37.08	0	0.00	37.00	26	5,138	0.51%
2023/11/09	0	0.00	15	37.43	37.30	-15	5,274	-0.28%
2023/11/07	4	37.20	0	0.00	37.30	4	5,589	0.07%
2023/11/03	0	0.00	10	37.25	37.30	-10	5,708	-0.18%
2023/11/02	0	0.00	5	37.10	36.95	-5	5,721	-0.09%
2023/10/31	1	37.10	0	0.00	37.05	1	5,851	0.02%
2023/10/27	0	0.00	1	36.60	36.70	-1	6,120	-0.02%
2023/10/25	0	0.00	1	36.85	36.90	-1	7,181	-0.01%
2023/10/24	1	36.35	0	0.00	36.45	1	7,838	0.01%
2023/10/18	2	36.83	0	0.00	36.65	2	8,901	0.02%
2023/10/17	0	0.00	0.2	37.40	37.20	-0.2	9,190	0.00%
2023/10/13	0	0.00	2	37.50	37.50	-2	9,418	-0.02%
2023/10/12	0	0.00	1	37.40	37.40	-1	9,474	-0.01%
2023/10/06	0.4	36.80	0	0.00	36.75	0.4	9,518	0.00%
2023/10/05	0	0.00	1	36.75	36.65	-1	9,569	-0.01%
2023/10/04	0	0.00	16	36.21	36.45	-16	9,591	-0.17%
2023/10/03	1	36.20	2	36.20	36.15	-1	9,588	-0.01%
2023/10/02	2	36.60	5.4	37.07	36.65	-3.4	9,602	-0.04%
2023/09/28	0	0.00	0	37.00	36.85	0	9,642	0.00%
2023/09/27	3	37.00	1	36.95	36.95	2	9,641	0.02%
2023/09/26	2	37.50	0	0.00	37.45	2	9,665	0.02%
2023/09/25	3	37.90	0	0.00	38.00	3	9,676	0.03%
2023/09/22	0.7	37.88	0	0.00	38.15	0.7	9,667	0.01%
2023/09/21	2	38.00	0	0.00	37.95	2	9,652	0.02%
2023/09/20	0	0.00	1	38.50	38.40	-1	9,623	-0.01%
2023/09/19	0.6	38.70	0	0.00	38.40	0.6	9,625	0.01%
2023/09/18	304	38.90	9	38.68	38.70	295	9,616	3.07%	大買/鉅額交易
2023/09/15	5	38.30	10	37.25	38.50	-5	9,394	-0.05%
2023/09/11	1	36.05	0.2	36.10	36.05	0.8	9,635	0.01%
2023/09/07	5	35.85	0	0.00	35.75	5	9,781	0.05%
2023/09/06	7	36.64	0	0.00	36.45	7	9,722	0.07%
2023/09/05	0	0.00	15.6	37.15	37.25	-15.6	9,727	-0.16%
2023/09/04	10	36.85	0	0.00	37.20	10	9,828	0.10%
2023/09/01	0	36.70	0	0.00	36.50	0	9,728	0.00%
2023/08/31	8	36.58	0	0.00	36.30	8	9,783	0.08%
2023/08/29	0	35.75	0	0.00	35.75	0	10,067	0.00%
2023/08/28	5	35.90	0	0.00	35.90	5	10,061	0.05%
2023/08/24	1	35.90	0	35.95	35.95	1	10,120	0.01%
2023/08/22	2	35.93	9	35.90	35.90	-7	10,143	-0.07%
2023/08/21	4	36.70	0	0.00	36.30	4	10,124	0.04%
2023/08/18	25.1	37.01	1	36.80	37.00	24.1	10,110	0.24%
2023/08/17	11	36.51	0	0.00	36.45	11	10,050	0.11%
2023/08/16	4	35.94	0	0.00	36.30	4	10,040	0.04%
2023/08/15	2	37.59	0	0.00	37.00	2	9,926	0.02%
2023/08/14	6.1	37.83	0	0.00	37.75	6.1	9,799	0.06%
2023/08/11	4	39.13	0	0.00	39.45	4	9,620	0.04%
2023/08/09	14.6	39.80	0	0.00	40.05	14.6	9,515	0.15%
2023/08/08	2	40.15	0	0.00	40.40	2	9,482	0.02%
2023/08/07	0	40.00	3	40.50	40.50	-3	9,485	-0.03%
2023/08/04	1	40.05	6.5	39.86	40.45	-5.5	9,448	-0.06%
2023/08/02	4	40.53	2	40.18	40.15	2	9,483	0.02%
2023/08/01	4	39.43	4	39.50	39.40	0	9,383	0.00%
2023/07/31	15	39.35	4	39.21	39.50	11	9,346	0.12%
2023/07/28	5.1	39.93	3	39.90	39.95	2.1	9,096	0.02%
2023/07/27	5	49.36	0	0.00	49.90	5	8,302	0.06%
2023/07/26	9	48.92	0	0.00	48.90	9	7,702	0.12%
2023/07/25	3	48.90	3	49.15	48.95	0	7,395	0.00%
2023/07/24	2	48.60	6	48.58	48.80	-4	7,187	-0.06%
2023/07/21	5	48.62	2	48.20	48.70	3	7,075	0.04%
2023/07/20	55	49.44	18.3	49.30	49.45	36.7	6,883	0.53%
2023/07/19	3	47.73	3	47.77	47.80	0	6,469	0.00%
2023/07/18	4	47.65	0	0.00	47.95	4	6,483	0.06%
2023/07/14	22	47.80	0	0.00	47.75	22	6,419	0.34%
2023/07/12	5	46.90	0	0.00	47.00	5	6,470	0.08%
2023/07/07	2	47.00	1	47.35	47.15	1	6,701	0.02%
2023/07/06	1	47.50	0	0.00	47.50	1	6,724	0.01%
2023/07/05	0	0.00	1	48.25	48.05	-1	6,681	-0.01%
2023/07/04	2	48.15	4.1	48.18	48.20	-2.1	6,685	-0.03%
2023/07/03	0	0.00	1	48.00	47.95	-1	6,792	-0.01%
2023/06/30	1	47.35	10	47.40	47.40	-9	6,819	-0.13%
2023/06/29	0	47.50	0	0.00	47.35	0	6,857	0.00%
2023/06/27	1	47.90	2	47.88	47.45	-1	6,872	-0.01%
2023/06/26	3	47.45	1	47.50	47.60	2	6,845	0.03%
2023/06/21	0	47.30	0	0.00	47.30	0	6,845	0.00%
2023/06/20	5	47.20	0	0.00	47.50	5	6,847	0.07%
2023/06/19	7.1	47.90	0	48.15	47.90	7.1	6,836	0.10%
2023/06/16	2	48.58	11	48.56	48.35	-9	6,840	-0.13%
2023/06/15	5	47.95	6	47.62	47.95	-1	6,728	-0.01%
2023/06/14	5	47.00	6	46.90	47.00	-1	6,682	-0.01%
2023/06/13	2	46.43	1	46.65	46.40	1	6,970	0.01%
2023/06/12	1	47.40	4	47.00	46.95	-3	7,263	-0.04%
2023/06/09	2	47.30	2.5	47.33	47.40	-0.5	8,323	-0.01%
2023/06/08	1	47.40	0.4	47.40	47.25	0.6	8,588	0.01%
2023/06/07	2	46.98	4	47.00	47.00	-2	8,554	-0.02%
2023/06/06	0	0.00	7	46.88	46.90	-7	8,634	-0.08%
2023/06/05	4	47.13	15	46.78	46.90	-11	8,690	-0.13%
2023/06/02	0	0.00	12	45.59	45.70	-12	8,633	-0.14%
2023/06/01	0	0.00	16.2	45.40	45.45	-16.2	8,797	-0.18%
2023/05/30	0	45.20	12	45.35	45.25	-12	8,776	-0.14%
2023/05/29	0	0.00	10	45.25	45.25	-10	8,852	-0.11%
2023/05/23	0	45.45	2	45.75	45.40	-2	8,963	-0.02%
2023/05/22	0	45.40	12	45.43	45.50	-12	8,960	-0.13%
2023/05/19	10	45.00	0	0.00	45.10	10	9,005	0.11%
2023/05/16	1	44.55	0	0.00	44.70	1	9,368	0.01%
2023/05/15	0	0.00	2	43.85	44.05	-2	9,356	-0.02%
2023/05/12	10.1	44.45	0	0.00	43.90	10.1	9,421	0.11%
2023/05/11	10.1	44.45	0	0.00	44.35	10.1	9,425	0.11%
2023/05/09	2.1	44.51	0	0.00	44.45	2.1	9,511	0.02%
2023/05/08	0	0.00	4	45.51	45.45	-4	9,438	-0.04%
2023/05/05	1	44.95	0	0.00	45.00	1	9,411	0.01%
2023/05/04	10	44.64	0	0.00	44.70	10	9,540	0.10%
2023/05/03	2.1	44.61	0	0.00	44.55	2.1	9,806	0.02%
2023/05/02	5	44.55	1	44.75	44.85	4	9,999	0.04%
2023/04/28	11	44.20	0	0.00	44.45	11	10,123	0.11%
2023/04/27	2	43.65	3	43.80	43.85	-1	10,157	-0.01%
2023/04/26	3	43.03	0	0.00	43.25	3	10,176	0.03%
2023/04/25	0	43.90	1	43.75	43.40	-1	10,141	-0.01%
2023/04/24	1.1	44.11	0	0.00	44.05	1.1	10,117	0.01%
2023/04/21	3	44.77	2	44.45	44.20	1	10,201	0.01%
2023/04/20	3	44.87	0	0.00	44.85	3	10,184	0.03%
2023/04/19	1	45.10	0	0.00	45.05	1	10,215	0.01%
2023/04/18	0	0.00	2	45.48	45.35	-2	10,145	-0.02%
2023/04/14	0	0.00	1	45.35	45.35	-1	10,046	-0.01%
2023/04/13	0	0.00	4.2	45.65	45.45	-4.2	10,047	-0.04%
2023/04/12	2	45.33	0	0.00	45.30	2	10,044	0.02%
2023/04/11	1.1	44.82	0	0.00	44.80	1.1	9,940	0.01%
2023/04/10	4	44.90	10	44.95	44.90	-6	9,940	-0.06%
2023/04/07	12	44.85	0	0.00	44.85	12	9,949	0.12%
2023/04/06	0	45.20	0	45.30	44.85	0	10,057	0.00%
2023/03/31	6	45.76	2	45.55	45.50	4	10,114	0.04%
2023/03/30	1	45.45	0	0.00	45.60	1	10,624	0.01%
2023/03/29	1	45.40	0	0.00	45.40	1	11,252	0.01%
2023/03/28	5	45.30	0	0.00	45.35	5	11,750	0.04%
2023/03/27	5	45.51	2	45.63	45.50	3	12,350	0.02%
2023/03/24	2	45.18	0	0.00	45.15	2	12,834	0.02%
2023/03/23	1	45.35	0	0.00	45.25	1	13,167	0.01%
2023/03/22	1	45.45	1	45.45	45.50	0	13,439	0.00%
2023/03/21	2	45.40	0	0.00	45.30	2	13,955	0.01%
2023/03/20	0	45.40	20	45.13	45.20	-20	14,144	-0.14%
2023/03/17	6	45.01	3	45.25	45.45	3	14,211	0.02%
2023/03/16	3.1	44.86	30	44.55	44.50	-26.9	14,219	-0.19%
2023/03/15	12	46.74	1	46.20	45.80	11	14,140	0.08%
2023/03/14	59	47.25	13	47.16	46.55	46	14,124	0.33%
2023/03/13	0	44.25	20	45.10	45.35	-20	13,791	-0.14%
2023/03/10	0	44.40	3	44.35	44.40	-3	13,477	-0.02%
2023/03/09	0	44.65	1	44.95	44.70	-1	13,485	-0.01%
2023/03/08	1	45.00	16	45.03	45.10	-15	13,415	-0.11%
2023/03/07	0	0.00	7	44.81	45.00	-7	13,319	-0.05%
2023/03/06	2	44.40	8	44.47	44.50	-6	13,125	-0.05%
2023/03/03	1.1	43.64	0	0.00	43.60	1.1	12,992	0.01%
2023/03/02	0	0.00	10	43.33	43.40	-10	13,007	-0.08%
2023/03/01	0	43.40	0	0.00	43.10	0	13,041	0.00%
2023/02/24	0	43.52	2	43.40	43.50	-2	13,046	-0.02%
2023/02/23	2	43.60	0	0.00	43.60	2	13,118	0.02%
2023/02/22	0	43.17	0	0.00	43.20	0	13,291	0.00%
2023/02/21	0	43.40	5	43.35	43.45	-5	13,412	-0.04%
2023/02/20	0	0.00	7	43.44	43.50	-7	13,750	-0.05%
2023/02/17	1	42.75	0	0.00	42.80	1	14,206	0.01%
2023/02/16	6	43.00	0	0.00	43.10	6	14,818	0.04%
2023/02/15	7	42.98	0	0.00	42.90	7	14,935	0.05%
2023/02/14	6	43.92	0	0.00	43.95	6	14,645	0.04%
2023/02/13	3	43.85	0	0.00	44.15	3	14,664	0.02%
2023/02/10	0	44.15	0	0.00	43.80	0	14,750	0.00%
2023/02/09	0	0.00	5	44.48	44.40	-5	14,925	-0.03%
2023/02/07	2	43.95	0	0.00	44.35	2	14,906	0.01%
2023/02/06	8	43.96	0	0.00	43.95	8	14,902	0.05%
2023/02/03	3	44.30	0	0.00	44.20	3	14,902	0.02%
2023/02/02	7.8	44.79	2	44.90	44.95	5.8	14,847	0.04%
2023/02/01	9	44.89	7	45.29	44.90	2	14,751	0.01%
2023/01/31	15	44.82	0	0.00	44.80	15	14,533	0.10%
2023/01/30	0	0.00	2	44.30	44.30	-2	14,397	-0.01%
2023/01/13	1	43.10	14	43.14	43.00	-13	14,313	-0.09%
2023/01/12	5	43.31	1	43.50	43.40	4	14,410	0.03%
2023/01/11	2	43.43	3	43.33	43.20	-1	14,393	-0.01%
2023/01/10	1	43.10	0	0.00	42.90	1	14,346	0.01%
2023/01/03	0.1	42.43	0	0.00	42.60	0.1	14,803	0.00%
2022/12/30	0	0.00	0.1	42.15	42.40	-0.1	14,786	0.00%
2022/12/29	0	41.35	0	0.00	41.35	0	14,795	0.00%
2022/12/28	0	42.30	2	42.35	41.65	-2	14,922	-0.01%
2022/12/22	7	42.85	1	43.00	44.00	6	15,033	0.04%
2022/12/21	2	43.10	3	42.78	43.00	-1	14,606	-0.01%
2022/12/20	11	42.29	6	42.50	41.50	5	14,020	0.04%
2022/12/19	2	41.93	0	0.00	42.00	2	13,648	0.01%
2022/12/16	0	0.00	2	44.30	43.55	-2	13,086	-0.02%
2022/12/15	70	45.05	68	45.12	44.75	2	12,606	0.02%
2022/12/14	0	0.00	2.1	43.81	44.20	-2.1	12,315	-0.02%
2022/12/13	3	43.60	18.1	43.51	43.60	-15.1	12,024	-0.13%
2022/12/12	1	42.50	0	42.30	42.45	1	11,484	0.01%
2022/12/09	1	43.05	0.1	43.15	43.15	0.9	11,255	0.01%
2022/12/08	10	43.23	10	43.15	43.20	0	11,166	0.00%
2022/12/07	5	43.35	11	43.18	43.10	-6	11,063	-0.05%
2022/12/06	17	43.11	2.3	43.04	42.80	14.7	10,897	0.13%
2022/12/05	14	42.10	20	42.76	43.30	-6	10,634	-0.06%
2022/12/01	0.1	40.65	0	40.75	40.50	0.1	10,017	0.00%
2022/11/30	0	0.00	3	40.33	40.25	-3	9,943	-0.03%
2022/11/29	1	39.70	0	0.00	40.15	1	9,927	0.01%
2022/11/28	0	39.90	0	0.00	39.55	0	9,958	0.00%
2022/11/25	1	40.45	2	40.15	40.00	-1	10,050	-0.01%
2022/11/24	0	39.90	0	0.00	40.05	0	10,023	0.00%
2022/11/23	0	0.00	1	39.85	39.85	-1	10,015	-0.01%
2022/11/22	1	39.70	0	0.00	39.80	1	10,063	0.01%
2022/11/21	0	39.95	1	40.15	40.15	-1	10,088	-0.01%
2022/11/18	2	40.26	0	41.15	39.90	2	10,079	0.02%
2022/11/17	0.9	41.10	2	40.90	41.10	-1.1	9,984	-0.01%
2022/11/16	8	41.19	4	40.90	40.85	4	9,873	0.04%
2022/11/15	12	41.46	12	41.43	41.30	0	9,570	0.00%
2022/11/14	10	40.48	26	40.53	40.80	-16	9,242	-0.17%
2022/11/11	0	0.00	1	40.50	39.25	-1	9,020	-0.01%
2022/11/09	2	39.75	0	0.00	39.60	2	9,324	0.02%
2022/11/08	1	39.45	12	39.27	39.45	-11	9,820	-0.11%
2022/11/04	1	37.45	2	37.35	37.45	-1	10,317	-0.01%
2022/11/03	1.1	37.63	0	0.00	37.70	1.1	10,263	0.01%
2022/11/02	1	38.00	1	38.20	38.05	0	10,278	0.00%
2022/11/01	3	37.52	0	0.00	37.60	3	10,259	0.03%
2022/10/31	1	37.80	1	37.75	37.75	0	10,240	0.00%
2022/10/28	3	38.10	1	37.85	37.80	2	10,252	0.02%
2022/10/26	1	38.30	1	38.15	38.15	0	10,434	0.00%
2022/10/25	3	38.18	0	0.00	38.75	3	10,655	0.03%
2022/10/24	2	39.05	0	0.00	38.70	2	10,661	0.02%
2022/10/21	1	38.20	3	38.62	38.45	-2	10,610	-0.02%
2022/10/20	1	37.20	1	38.65	38.65	0	10,581	0.00%
2022/10/19	4	38.82	4	38.15	38.15	0	10,544	0.00%
2022/10/18	6	39.02	6	38.90	38.90	0	10,689	0.00%
2022/10/17	2	38.00	0	0.00	39.10	2	10,730	0.02%
2022/10/14	2	39.05	2	39.15	39.10	0	10,733	0.00%
2022/10/13	5.3	38.84	2	37.20	37.20	3.3	10,777	0.03%
2022/10/12	1	38.45	1	39.00	39.00	0	10,866	0.00%
2022/10/11	0.1	38.65	0	0.00	38.45	0.1	10,944	0.00%
2022/10/06	3	38.60	0	0.00	39.20	3	10,921	0.03%
2022/10/05	3	39.60	0	0.00	39.20	3	10,898	0.03%
2022/10/04	2	38.73	4	39.10	39.30	-2	10,783	-0.02%
2022/10/03	5.3	37.05	8	37.96	38.10	-2.7	10,661	-0.03%
2022/09/30	0.2	35.90	0	0.00	37.80	0.2	10,679	0.00%
2022/09/29	0	0.00	2.3	35.89	35.90	-2.3	10,539	-0.02%
2022/09/28	1	35.20	12	37.15	35.25	-11	10,558	-0.10%
2022/09/27	3	36.63	0	0.00	37.10	3	10,453	0.03%
2022/09/26	3	37.97	4	37.50	37.20	-1	10,454	-0.01%
2022/09/23	10.5	39.34	0	0.00	39.00	10.5	10,523	0.10%
2022/09/21	2	39.40	0	0.00	38.85	2	10,574	0.02%
2022/09/20	2	39.10	1	39.30	39.35	1	10,530	0.01%
2022/09/19	2	39.05	0	0.00	39.00	2	10,591	0.02%
2022/09/16	2	39.50	2	39.05	39.00	0	10,671	0.00%
2022/09/15	2	39.60	3	39.78	39.60	-1	10,794	-0.01%
2022/09/14	0	0.00	8	39.36	39.55	-8	10,933	-0.07%
2022/09/13	2	39.80	0	0.00	40.00	2	11,066	0.02%
2022/09/12	2	39.88	3	39.82	39.85	-1	11,356	-0.01%
2022/09/08	1	38.25	4.1	38.39	39.10	-3.1	11,407	-0.03%
2022/09/07	4	38.00	3	37.55	37.50	1	11,508	0.01%
2022/09/02	6.1	38.49	0	0.00	38.05	6.1	12,013	0.05%
2022/09/01	3.1	38.78	0	0.00	38.65	3.1	11,982	0.03%
2022/08/31	2	39.25	4	39.43	39.55	-2	11,877	-0.02%
2022/08/29	0	0.00	7	39.36	39.40	-7	11,903	-0.06%
2022/08/26	0	0.00	1	40.80	40.45	-1	11,929	-0.01%
2022/08/25	0	0.00	0.1	40.37	40.35	-0.1	11,897	0.00%
2022/08/24	0	0.00	5	40.55	40.15	-5	11,867	-0.04%
2022/08/23	2.4	39.75	2	39.80	39.85	0.4	11,826	0.00%
2022/08/22	0	0.00	1	40.00	40.15	-1	11,853	-0.01%
2022/08/19	10	40.58	1	40.70	40.65	9	11,942	0.08%
2022/08/18	2	40.80	4	40.35	40.65	-2	11,930	-0.02%
2022/08/17	4	39.85	5	40.28	39.55	-1	11,527	-0.01%
2022/08/16	9	39.56	10	39.40	39.20	-1	11,415	-0.01%
2022/08/15	30.3	39.86	7	39.80	39.90	23.3	11,331	0.21%
2022/08/12	39	38.79	18	38.00	39.15	21	10,931	0.19%
2022/08/11	2	35.60	4	35.65	35.70	-2	10,485	-0.02%
2022/08/09	0	0.00	3	35.05	35.15	-3	10,671	-0.03%
2022/08/08	2	34.50	0	0.00	35.40	2	10,751	0.02%
2022/08/02	2.1	35.19	0	0.00	35.10	2.1	11,533	0.02%
2022/08/01	4	36.25	0	0.00	36.20	4	11,541	0.03%
2022/07/25	2	35.60	1	35.70	36.00	1	12,154	0.01%
2022/07/22	2	35.00	0	0.00	34.90	2	12,173	0.02%
2022/07/21	0	0.00	0.2	35.10	35.05	-0.2	12,496	0.00%
2022/07/20	2	34.75	0	0.00	34.85	2	13,085	0.02%
2022/07/19	1	36.15	12	35.79	36.05	-11	13,222	-0.08%
2022/07/18	10	34.35	0.1	34.26	35.10	9.9	13,270	0.07%
2022/07/15	12	33.82	10	34.10	33.95	2	13,581	0.01%
2022/07/13	1.3	34.14	0	0.00	33.80	1.3	14,450	0.01%
2022/07/08	0	0.00	3	35.35	35.20	-3	17,518	-0.02%
2022/07/06	1	34.00	1	33.30	33.20	0	18,262	0.00%
2022/07/05	3.1	34.21	0	0.00	34.30	3.1	18,742	0.02%
2022/07/04	1	33.40	4	33.63	33.40	-3	19,064	-0.02%
2022/07/01	1	33.10	0	0.00	33.10	1	19,182	0.01%
2022/06/28	0	0.00	2	35.75	35.55	-2	19,123	-0.01%
2022/06/27	0	0.00	1	36.00	36.25	-1	19,247	-0.01%
2022/06/24	17	34.99	0	0.00	35.00	17	19,434	0.09%
2022/06/23	2	35.08	0	0.00	34.90	2	19,826	0.01%
2022/06/22	0	0.00	1	35.55	35.30	-1	19,939	-0.01%
2022/06/21	5	36.80	8	36.20	37.10	-3	20,052	-0.01%
2022/06/20	3	36.38	0	0.00	35.40	3	20,063	0.01%
2022/06/17	1	38.00	1	38.05	38.05	0	20,080	0.00%
2022/06/16	5	38.98	0	0.00	38.55	5	20,302	0.02%
2022/06/15	2	40.23	0	0.00	40.05	2	20,177	0.01%
2022/06/14	4	40.15	4	40.85	40.10	0	20,186	0.00%
2022/06/13	7	41.71	3	41.55	41.55	4	20,189	0.02%
2022/06/10	1	43.00	0	0.00	43.05	1	20,320	0.00%
2022/06/09	1	43.45	0	0.00	43.50	1	20,501	0.00%
2022/06/08	4	43.99	0	0.00	43.65	4	20,746	0.02%
2022/06/06	0	0.00	2	43.60	43.50	-2	21,937	-0.01%
2022/06/02	0.1	43.20	0	0.00	43.05	0.1	23,276	0.00%
2022/06/01	1	43.30	0	0.00	43.50	1	24,187	0.00%
2022/05/31	0.1	43.50	1	43.50	43.40	-0.9	24,685	0.00%
2022/05/25	0.5	44.00	0	0.00	44.00	0.5	28,106	0.00%
2022/05/24	7	44.70	1	44.80	44.10	6	28,713	0.02%
2022/05/23	3	44.55	2	44.53	44.75	1	29,280	0.00%
2022/05/20	1	43.95	3	43.73	44.00	-2	30,567	-0.01%
2022/05/19	2	43.15	0	0.00	42.80	2	32,307	0.01%
2022/05/18	1	44.50	0	0.00	44.35	1	32,193	0.00%
2022/05/13	0	0.00	6	43.80	44.05	-6	32,778	-0.02%
2022/05/12	0	0.00	6	44.54	43.20	-6	32,971	-0.02%
2022/05/11	11	44.53	13	44.37	44.20	-2	33,247	-0.01%
2022/05/10	4	43.06	1	43.15	43.25	3	33,356	0.01%
2022/05/09	1	43.85	6	43.82	43.70	-5	33,675	-0.01%
2022/05/06	3	44.50	0	0.00	45.00	3	33,997	0.01%
2022/05/05	2	45.90	5	45.50	45.90	-3	34,340	-0.01%
2022/05/04	11	44.66	0	0.00	44.25	11	34,184	0.03%
2022/05/03	2.1	44.75	5	44.60	44.80	-2.9	34,135	-0.01%
2022/04/29	1	44.40	0	0.00	44.40	1	34,173	0.00%
2022/04/28	2	44.70	0	0.00	44.40	2	34,662	0.01%
2022/04/27	22	44.51	5	44.35	44.40	17	34,657	0.05%
2022/04/26	13	46.79	11	46.56	46.20	2	34,331	0.01%
2022/04/25	6	48.76	13	48.81	48.50	-7	33,674	-0.02%
2022/04/22	15.1	51.01	0	0.00	50.20	15.1	33,346	0.05%
2022/04/21	2	51.40	23	51.29	50.60	-21	33,109	-0.06%
2022/04/20	29	52.79	4	52.20	52.20	25	32,891	0.08%
2022/04/19	13	53.03	10	53.25	53.90	3	32,581	0.01%
2022/04/18	19	54.17	0	0.00	53.00	19	32,184	0.06%
2022/04/15	22	55.70	68	55.66	55.00	-46	31,634	-0.15%
2022/04/14	5	53.78	17	54.72	54.00	-12	30,359	-0.04%
2022/04/13	2	52.10	10	52.69	53.00	-8	29,278	-0.03%
2022/04/12	8	51.93	4	51.90	51.70	4	28,859	0.01%
2022/04/11	10	51.49	5	51.58	51.70	5	28,640	0.02%
2022/04/08	3	50.60	12	50.15	51.00	-9	28,184	-0.03%
2022/04/07	2	49.85	4	49.70	48.75	-2	27,881	-0.01%
2022/04/06	3	49.27	1	49.75	49.80	2	27,734	0.01%
2022/04/01	2.1	49.35	4	49.00	49.50	-1.9	27,704	-0.01%
2022/03/31	3	49.33	2	49.40	49.00	1	27,783	0.00%
2022/03/30	1	49.35	2	48.95	49.35	-1	27,849	0.00%
2022/03/29	1	49.05	2.1	49.20	49.00	-1.1	27,771	0.00%
2022/03/28	12.1	49.53	5	49.82	49.95	7.1	27,694	0.03%
2022/03/25	1.1	51.35	6	51.83	52.20	-4.9	27,615	-0.02%
2022/03/24	1	51.60	3	51.63	51.70	-2	27,879	-0.01%
2022/03/23	5	50.76	3	50.97	51.20	2	28,176	0.01%
2022/03/22	4	51.00	4	51.33	50.90	0	28,074	0.00%
2022/03/21	10	50.61	6	50.62	50.20	4	27,802	0.01%
2022/03/18	3	49.45	2	49.40	49.40	1	27,719	0.00%
2022/03/17	4	48.95	0	0.00	49.05	4	28,002	0.01%
2022/03/15	1	48.50	2	49.03	48.40	-1	27,987	0.00%
2022/03/14	3	49.88	1	49.70	50.30	2	28,451	0.01%
2022/03/11	1	50.60	4	50.05	49.90	-3	28,866	-0.01%
2022/03/10	2	49.83	9	49.54	49.75	-7	28,819	-0.02%
2022/03/09	7	50.17	112	49.88	49.45	-105	28,546	-0.37%	大賣/鉅額交易
2022/03/08	1	50.20	11	52.20	50.10	-10	27,909	-0.04%
2022/03/07	35	52.73	22	53.59	52.70	13	26,610	0.05%
2022/03/04	10	53.88	4	53.55	53.30	6	25,975	0.02%
2022/03/03	2	53.40	2.4	53.58	53.70	-0.4	25,921	0.00%
2022/03/02	32	53.51	11	53.76	53.30	21	26,163	0.08%
2022/03/01	29	53.95	23	53.66	53.10	6	25,806	0.02%
2022/02/25	101	52.04	16	52.04	52.40	85	25,171	0.34%	大買/
2022/02/24	14	50.93	17	50.52	50.00	-3	24,996	-0.01%
2022/02/23	17	52.02	4	52.30	52.20	13	24,477	0.05%
2022/02/22	11	52.52	10	52.31	51.50	1	24,043	0.00%
2022/02/21	20	52.25	39.1	52.87	53.00	-19.1	22,923	-0.08%
2022/02/18	0	0.00	23	49.18	49.35	-23	21,290	-0.11%
2022/02/17	1	48.60	1	48.75	48.70	0	21,620	0.00%
2022/02/16	5	49.03	2	48.60	48.60	3	21,735	0.01%
2022/02/15	4	49.31	2	49.53	48.85	2	22,306	0.01%
2022/02/14	2	49.15	4.1	48.60	49.00	-2.1	23,658	-0.01%
2022/02/11	11	49.31	1	49.35	49.00	10	23,657	0.04%
2022/02/10	1.1	49.09	29	49.22	49.05	-27.9	24,768	-0.11%
2022/02/09	4	48.50	13	48.74	48.50	-9	26,164	-0.03%
2022/02/08	2	47.65	15	47.89	48.05	-13	25,747	-0.05%
2022/02/07	2	46.93	11	46.53	47.50	-9	25,531	-0.04%
2022/01/26	0	0.00	2	44.25	44.10	-2	25,252	-0.01%
2022/01/25	0	0.00	1	44.35	44.20	-1	25,659	0.00%
2022/01/24	2	44.73	0	0.00	44.70	2	26,549	0.01%
2022/01/21	16	46.07	9.6	45.94	45.55	6.4	26,751	0.02%
2022/01/20	0	0.00	9	45.04	45.45	-9	26,341	-0.03%
2022/01/19	0	0.00	2	43.70	43.70	-2	26,647	-0.01%
2022/01/14	1	44.20	0	0.00	44.25	1	27,100	0.00%
2022/01/13	6	45.30	4	45.15	45.15	2	27,489	0.01%
2022/01/12	1	44.60	3	44.90	44.55	-2	27,455	-0.01%
2022/01/11	2.3	44.19	0	0.00	44.10	2.3	27,513	0.01%
2022/01/10	1	44.60	0	0.00	44.05	1	27,959	0.00%
2022/01/07	5	44.63	3	44.60	44.60	2	28,085	0.01%
2022/01/06	2	45.18	3	45.10	45.20	-1	28,276	0.00%
2022/01/04	1.1	45.45	0	0.00	45.30	1.1	28,811	0.00%
2022/01/03	3	45.83	35	45.93	45.80	-32	28,948	-0.11%
2021/12/30	2.3	46.23	10	46.15	46.25	-7.7	29,092	-0.03%
2021/12/29	13	46.36	15	46.47	46.35	-2	29,190	-0.01%
2021/12/28	43	46.17	0	0.00	46.35	43	29,352	0.15%
2021/12/27	3	46.37	2	46.15	46.15	1	29,712	0.00%
2021/12/24	1	46.75	5	47.60	46.80	-4	29,868	-0.01%
2021/12/23	1	47.35	0	0.00	47.35	1	29,994	0.00%
2021/12/22	2	48.20	4	47.75	47.45	-2	30,262	-0.01%
2021/12/21	3	47.53	1	48.00	47.90	2	30,252	0.01%
2021/12/20	11	48.79	8	48.61	48.75	3	30,013	0.01%
2021/12/17	0	0.00	16	48.16	47.65	-16	29,641	-0.05%
2021/12/16	0	0.00	10	46.85	47.10	-10	29,247	-0.03%
2021/12/15	0	0.00	1	47.00	47.00	-1	29,461	0.00%
2021/12/14	6	47.28	2	47.00	46.70	4	29,633	0.01%
2021/12/13	12	47.65	33.3	48.13	47.90	-21.3	29,623	-0.07%
2021/12/10	1	47.30	0	0.00	47.00	1	29,509	0.00%
2021/12/09	0	0.00	6	47.58	47.30	-6	29,827	-0.02%
2021/12/08	37	48.24	12	47.84	47.60	25	30,311	0.08%
2021/12/07	12	47.26	32.5	47.68	47.95	-20.5	29,991	-0.07%
2021/12/06	3.1	46.49	2	46.80	46.20	1.1	29,525	0.00%
2021/12/03	6	46.57	1	46.50	46.20	5	29,605	0.02%
2021/12/02	4	46.05	3	46.30	46.30	1	29,860	0.00%
2021/12/01	1	46.50	0	0.00	46.20	1	29,959	0.00%
2021/11/30	4	46.08	9	46.16	46.05	-5	30,063	-0.02%
2021/11/29	15	45.93	1	46.00	46.20	14	30,010	0.05%
2021/11/26	7	47.76	12	47.95	47.75	-5	30,027	-0.02%
2021/11/25	13	47.85	6	47.72	47.65	7	29,704	0.02%
2021/11/24	47	47.21	21	46.96	47.05	26	29,565	0.09%
2021/11/23	33	45.30	48	45.87	45.65	-15	29,073	-0.05%
2021/11/22	0	0.00	2	44.35	44.65	-2	29,884	-0.01%
2021/11/19	10	43.97	42	43.86	43.70	-32	30,030	-0.11%
2021/11/18	21	44.75	1	44.65	44.55	20	30,294	0.07%
2021/11/17	14	45.40	1	45.15	45.05	13	30,370	0.04%
2021/11/16	21	45.68	11	45.85	45.45	10	30,546	0.03%
2021/11/15	11	46.99	3	46.90	46.75	8	30,484	0.03%
2021/11/12	6.1	48.58	5	48.71	48.30	1.1	31,117	0.00%
2021/11/11	10	48.42	38	49.60	49.40	-28	31,100	-0.09%
2021/11/10	1	46.55	0.2	46.65	46.75	0.8	30,032	0.00%
2021/11/09	40.9	47.39	17	47.43	46.90	23.9	30,377	0.08%
2021/11/08	5	44.96	100	45.89	46.35	-95	29,604	-0.32%
2021/11/05	8	41.96	1	42.10	42.15	7	28,942	0.02%
2021/11/04	36	41.95	2	41.85	42.55	34	29,010	0.12%
2021/11/03	0	0.00	9	41.38	41.75	-9	29,328	-0.03%
2021/11/02	3.1	41.02	0.2	40.50	40.30	2.8	29,348	0.01%
2021/11/01	19	42.07	4.2	41.30	41.10	14.8	29,188	0.05%
2021/10/29	13	44.00	1.5	44.05	44.15	11.5	28,525	0.04%
2021/10/28	10	45.00	2	44.95	44.95	8	28,490	0.03%
2021/10/27	10.1	44.88	11	45.04	45.10	-0.9	28,676	0.00%
2021/10/26	2	45.58	1	45.80	45.15	1	28,861	0.00%
2021/10/22	6	45.86	1	45.45	45.05	5	30,261	0.02%
2021/10/21	4	46.60	11	46.30	46.30	-7	30,821	-0.02%
2021/10/19	0	0.00	3	44.63	44.50	-3	31,961	-0.01%
2021/10/18	3	45.50	3	46.00	45.00	0	33,279	0.00%
2021/10/15	2	45.05	0	0.00	44.90	2	34,479	0.01%
2021/10/14	0	0.00	1	44.60	44.75	-1	35,965	0.00%
2021/10/13	1	44.50	0	0.00	44.60	1	38,464	0.00%
2021/10/12	0	0.00	16	44.61	44.60	-16	39,356	-0.04%
2021/10/08	1	44.50	0	0.00	44.55	1	40,508	0.00%
2021/10/06	2	44.30	0	0.00	44.45	2	43,305	0.00%
2021/10/05	1	44.35	0.2	44.60	44.90	0.8	45,729	0.00%
2021/10/04	0	0.00	11	44.98	44.20	-11	46,599	-0.02%
2021/10/01	1	45.30	4	45.08	45.10	-3	47,959	-0.01%
2021/09/30	3	45.57	2	45.88	45.85	1	49,915	0.00%
2021/09/29	0	0.00	5	45.40	45.00	-5	51,403	-0.01%
2021/09/27	4	45.40	6	45.50	45.30	-2	57,480	0.00%
2021/09/24	6	45.84	2	45.75	45.70	4	62,167	0.01%
2021/09/23	2	45.60	0	0.00	45.80	2	69,601	0.00%
2021/09/22	12	45.80	13	45.96	45.75	-1	76,836	0.00%
2021/09/17	2.8	47.84	14	47.95	47.75	-11.2	80,788	-0.01%
2021/09/16	4.1	48.80	0	0.00	48.40	4.1	82,968	0.00%
2021/09/15	11	48.60	2	48.23	48.75	9	83,489	0.01%
2021/09/14	58	49.73	35	49.68	49.30	23	84,968	0.03%
2021/09/13	13	49.94	28	50.21	50.50	-15	86,300	-0.02%
2021/09/10	10	49.02	12	49.08	48.75	-2	86,105	0.00%
2021/09/09	2	47.20	6	47.71	47.90	-4	86,148	0.00%
2021/09/08	20	47.11	1	47.10	47.05	19	86,592	0.02%
2021/09/07	8	48.74	2	49.00	48.35	6	86,871	0.01%
2021/09/06	1	49.80	12	49.60	49.20	-11	86,924	-0.01%
2021/09/03	5	49.18	0	0.00	48.85	5	87,286	0.01%
2021/09/02	5	48.98	1	50.10	48.60	4	87,905	0.00%
2021/09/01	7	50.69	11	50.59	50.20	-4	88,583	0.00%
2021/08/31	3	50.60	4	50.50	50.60	-1	88,670	0.00%
2021/08/30	3	49.97	0	0.00	49.95	3	89,428	0.00%
2021/08/27	0	0.00	10	49.68	50.20	-10	90,186	-0.01%
2021/08/26	25.5	50.24	31.2	49.59	49.00	-5.7	90,929	-0.01%
2021/08/25	6	48.02	4	47.75	48.10	2	92,275	0.00%
2021/08/24	4.8	47.80	4.2	48.10	48.35	0.6	93,545	0.00%
2021/08/23	3	47.67	5.3	47.35	47.70	-2.3	96,102	0.00%
2021/08/20	8.2	46.38	4	46.50	46.00	4.2	97,374	0.00%
2021/08/19	8	47.43	4	47.29	46.55	4	98,081	0.00%
2021/08/18	21	47.11	7	45.89	48.55	14	98,353	0.01%
2021/08/17	19	48.29	19	49.39	47.00	0	97,910	0.00%
2021/08/16	41	51.52	31	50.98	50.40	10	97,863	0.01%
2021/08/13	18	52.22	12	52.48	52.30	6	98,613	0.01%
2021/08/12	32	52.59	82	52.98	53.50	-50	99,398	-0.05%
2021/08/11	14	52.16	42	52.39	50.90	-28	100,420	-0.03%
2021/08/10	6	51.42	1	50.90	50.90	5	99,818	0.01%
2021/08/09	18.7	52.27	15	51.86	51.50	3.7	101,040	0.00%
2021/08/06	9.1	51.09	7	51.07	51.00	2.1	102,182	0.00%
2021/08/05	20.1	51.17	0	0.00	50.90	20.1	103,966	0.02%
2021/08/04	32.2	52.66	4	52.15	52.20	28.2	105,230	0.03%
2021/08/03	16	53.26	8	53.19	53.50	8	108,385	0.01%
2021/08/02	8	52.94	16	53.78	54.10	-8	110,971	-0.01%
2021/07/30	47.8	53.17	15	53.51	52.00	32.8	111,955	0.03%
2021/07/29	15	53.38	12	53.10	53.60	3	113,192	0.00%
2021/07/28	26.1	51.86	24	51.72	51.30	2.1	114,079	0.00%
2021/07/27	15	52.19	14	52.59	51.60	1	115,128	0.00%
2021/07/26	52.2	53.27	115	53.20	52.80	-62.8	116,132	-0.05%	大賣/
2021/07/23	101	54.65	124	55.01	55.20	-23	116,839	-0.02%	大買/大賣/
2021/07/22	48.6	54.76	49	54.18	53.60	-0.5	116,605	0.00%
2021/07/21	149	59.97	36	58.89	56.50	113	116,067	0.10%	大買/鉅額交易
2021/07/20	96	59.24	8	59.08	58.40	88	115,458	0.08%
2021/07/19	90	60.56	46	60.68	60.00	44	115,103	0.04%
2021/07/16	43	58.34	25	58.58	58.30	18	115,684	0.02%
2021/07/15	30	56.65	24	56.49	58.50	6	116,177	0.01%
2021/07/14	17	54.77	23	55.01	54.40	-6	116,278	-0.01%
2021/07/13	81	58.77	38	57.15	56.30	43	116,504	0.04%
2021/07/12	16	59.81	41	60.62	59.60	-25	116,141	-0.02%
2021/07/09	25	57.66	8	57.85	56.90	17	114,318	0.01%
2021/07/08	27	57.76	38	57.57	58.00	-11	115,233	-0.01%
2021/07/07	31	58.31	58.1	57.72	57.10	-27.1	114,284	-0.02%
2021/07/06	31.5	60.50	36	60.07	59.50	-4.5	113,346	0.00%
2021/07/05	69	61.35	38	61.09	60.50	31	112,774	0.03%
2021/07/02	78	61.42	102	61.45	59.90	-24	112,517	-0.02%	大賣/
2021/07/01	126.7	60.34	69	60.68	60.30	57.7	110,796	0.05%	大買/
2021/06/30	175.6	61.04	99	61.40	59.50	76.6	106,551	0.07%	大買/
2021/06/29	188	56.17	175.1	56.69	57.90	12.9	99,335	0.01%	大買/大賣/
2021/06/28	185	51.17	144.1	51.19	52.70	40.9	92,252	0.04%	大買/大賣/
2021/06/25	27	48.51	52	48.73	47.95	-25	88,275	-0.03%
2021/06/24	17.1	46.70	16	47.25	46.50	1.1	86,098	0.00%
2021/06/23	33.1	46.21	16	46.75	45.80	17.1	85,332	0.02%
2021/06/22	32	47.27	31	47.16	48.00	1	83,604	0.00%
2021/06/21	3	44.02	2	44.75	43.80	1	81,795	0.00%
2021/06/18	6	45.85	4	45.68	45.50	2	81,400	0.00%
2021/06/17	12	46.41	9	46.74	45.95	3	80,959	0.00%
2021/06/16	14	46.19	2	46.68	45.75	12	80,404	0.01%
2021/06/15	3	46.92	16	46.93	47.05	-13	79,901	-0.02%
2021/06/11	10	46.01	7	45.95	45.95	3	79,516	0.00%
2021/06/10	18	45.34	5	45.74	46.55	13	79,163	0.02%
2021/06/09	12	46.52	8	45.86	45.75	4	78,380	0.01%
2021/06/08	4	48.15	27	48.02	47.80	-23	77,628	-0.03%
2021/06/07	12	47.30	6	46.42	47.60	6	77,228	0.01%
2021/06/04	106	50.33	105	49.28	48.60	1	76,205	0.00%	大買/大賣/
2021/06/03	12	49.04	4	49.16	48.80	8	75,253	0.01%
2021/06/02	108	49.01	122	49.44	49.05	-14	74,534	-0.02%	大買/大賣/
2021/06/01	12	46.65	13	47.03	47.90	-1	72,757	0.00%
2021/05/31	53	47.02	22	47.93	46.00	31	72,920	0.04%
2021/05/28	3	44.48	39	44.49	44.95	-36	70,381	-0.05%
2021/05/27	7	41.20	6	41.58	40.90	1	69,091	0.00%
2021/05/26	2	40.00	12	40.62	40.70	-10	68,443	-0.01%
2021/05/25	12	39.85	0	0.00	39.75	12	67,979	0.02%
2021/05/24	8	40.01	10	40.46	40.20	-2	67,863	0.00%
2021/05/21	17	39.96	6	39.83	40.30	11	67,958	0.02%
2021/05/20	11	39.65	1	40.00	39.50	10	66,983	0.01%
2021/05/19	25	40.68	20	40.36	41.50	5	65,721	0.01%
2021/05/18	2	36.75	1	37.75	37.75	1	64,142	0.00%
2021/05/17	0	0.00	6	34.18	34.35	-6	63,937	-0.01%
2021/05/14	19	38.27	26	37.32	37.40	-7	62,629	-0.01%
2021/05/13	23	40.08	26	39.66	39.35	-3	60,892	0.00%
2021/05/12	21	44.84	8	46.07	43.70	13	58,931	0.02%
2021/05/11	32	51.48	13	51.59	48.55	19	57,459	0.03%
2021/05/10	27	51.87	201.1	51.60	53.00	-174.1	54,145	-0.32%	大賣/鉅額交易
2021/05/07	6	48.05	15	48.54	49.40	-9	51,262	-0.02%
2021/05/06	22	48.25	16	48.56	49.45	6	49,859	0.01%
2021/05/05	16	46.46	11	46.59	45.95	5	48,126	0.01%
2021/05/04	89	48.72	9	48.01	43.70	80	46,697	0.17%
2021/05/03	123	50.33	23	49.59	48.45	100	45,015	0.22%	大買/
2021/04/29	25	48.46	58	48.07	48.00	-33	43,382	-0.08%
2021/04/28	15	46.64	23	46.59	46.45	-8	41,922	-0.02%
2021/04/27	31	48.48	9	48.55	47.85	22	41,642	0.05%
2021/04/26	34	47.25	8.2	48.24	48.70	25.8	40,781	0.06%
2021/04/23	7.1	46.58	21	46.14	45.70	-13.9	39,893	-0.03%
2021/04/22	38	50.92	24	51.25	48.30	14	38,942	0.04%
2021/04/21	27	46.76	14.3	46.97	48.00	12.7	35,741	0.04%
2021/04/20	15.1	45.31	13.1	44.58	46.50	2	34,540	0.01%
2021/04/19	8	44.96	15	45.35	46.05	-7	33,267	-0.02%
2021/04/16	25.1	41.79	27	41.72	41.90	-1.9	31,918	-0.01%
2021/04/15	21	40.44	15	40.44	40.15	6	30,497	0.02%
2021/04/14	19	39.93	23.1	40.67	39.95	-4.1	30,141	-0.01%
2021/04/13	12	40.24	3	40.10	39.55	9	28,521	0.03%
2021/04/12	14	40.25	13	40.75	40.80	1	28,017	0.00%
2021/04/09	24	38.78	34	39.25	38.50	-10	26,927	-0.04%
2021/04/08	76	39.39	37.2	39.66	39.35	38.8	26,031	0.15%
2021/04/07	45	36.75	24.5	36.90	37.85	20.5	24,214	0.08%
2021/04/06	0	0.00	12	34.45	34.45	-12	22,297	-0.05%
2021/04/01	0	0.00	4	31.30	31.35	-4	22,073	-0.02%
2021/03/31	5	31.25	32	31.38	31.35	-27	22,107	-0.12%
2021/03/30	2	31.10	4	30.58	31.10	-2	21,953	-0.01%
2021/03/29	15	30.52	14	30.47	30.50	1	22,022	0.00%
2021/03/26	15	29.65	0	0.00	29.80	15	23,036	0.07%
2021/03/25	2	29.35	0	0.00	29.65	2	23,726	0.01%
2021/03/23	1	29.75	0	0.00	29.90	1	24,409	0.00%
2021/03/19	0	0.00	1	29.35	29.35	-1	25,487	0.00%
2021/03/18	10	29.70	1	29.80	29.75	9	25,978	0.03%
2021/03/17	2	29.60	0	0.00	29.70	2	26,973	0.01%
2021/03/16	3	29.37	4	30.15	29.55	-1	28,297	0.00%
2021/03/12	1	30.35	55	30.30	30.60	-54	29,225	-0.18%
2021/03/10	0	0.00	2	30.38	30.40	-2	31,505	-0.01%
2021/03/09	50	30.45	9	30.74	30.35	41	32,527	0.13%
2021/03/08	7	29.81	2	29.55	29.55	5	32,658	0.02%
2021/03/05	6	30.73	5	30.95	30.20	1	32,969	0.00%
2021/03/04	11	33.03	27.8	33.05	32.80	-16.8	33,058	-0.05%
2021/03/03	4	31.46	53	31.23	31.60	-49	32,025	-0.15%
2021/03/02	53	31.21	7	31.54	30.45	46	33,205	0.14%
2021/02/26	1	31.20	10	30.92	31.20	-9	33,433	-0.03%
2021/02/25	1	30.90	0	0.00	30.90	1	33,046	0.00%
2021/02/24	6	31.03	1	31.25	30.35	5	33,029	0.02%
2021/02/23	13	30.77	8.2	30.96	30.85	4.8	32,714	0.01%
2021/02/22	0	0.00	12	29.50	29.45	-12	32,028	-0.04%
2021/02/19	0	0.00	5.1	27.92	28.20	-5.1	31,837	-0.02%
2021/02/18	1	28.00	0	0.00	27.85	1	31,859	0.00%
2021/02/17	0	0.00	3	26.53	27.65	-3	31,818	-0.01%
2021/02/03	6	25.89	0	0.00	25.70	6	31,928	0.02%
2021/02/01	2	25.98	1	26.00	26.20	1	32,775	0.00%
2021/01/28	2	25.45	0	0.00	25.40	2	33,332	0.01%
2021/01/27	11	26.16	2	25.75	25.80	9	33,894	0.03%
2021/01/26	5	26.35	15	26.73	26.80	-10	35,106	-0.03%
2021/01/25	14	26.57	1	27.00	27.15	13	35,725	0.04%
2021/01/21	1	26.10	2	26.13	25.90	-1	36,365	0.00%
2021/01/20	1	25.60	0	0.00	25.85	1	37,058	0.00%
2021/01/15	0	0.00	4	28.05	27.95	-4	36,487	-0.01%
2021/01/14	0	0.00	7	28.87	28.65	-7	36,265	-0.02%
2021/01/13	8	28.38	2	28.35	28.65	6	36,306	0.02%
2021/01/08	0	0.00	3	30.80	30.85	-3	35,398	-0.01%
2021/01/07	3	30.95	5	29.95	30.80	-2	35,250	-0.01%
2021/01/06	0	0.00	4	30.89	29.90	-4	34,962	-0.01%
2021/01/05	0	0.00	2	30.90	30.90	-2	35,339	-0.01%
2021/01/04	1	30.85	2	31.40	31.00	-1	35,400	0.00%
2020/12/31	3	31.13	9	30.91	31.30	-6	35,206	-0.02%
2020/12/30	19	31.89	1	31.05	30.95	18	34,896	0.05%
2020/12/29	2	30.75	6	30.86	31.00	-4	34,474	-0.01%
2020/12/28	2	30.35	12	30.51	30.25	-10	34,001	-0.03%
2020/12/25	12	30.67	28	30.66	30.65	-16	33,585	-0.05%
2020/12/24	1	31.55	0	0.00	31.10	1	33,198	0.00%
2020/12/23	6.1	31.27	22	31.15	31.25	-15.9	32,986	-0.05%
2020/12/22	31	32.42	15	32.34	30.85	16	32,667	0.05%
2020/12/21	16.8	32.47	0	0.00	32.40	16.8	31,440	0.05%
2020/12/18	10	31.55	30	31.87	31.85	-20	30,695	-0.07%
2020/12/17	29	31.53	12	31.72	32.00	17	30,285	0.06%
2020/12/16	20	31.38	17	31.60	32.00	3	29,947	0.01%
2020/12/15	19	31.57	13	31.39	30.95	6	29,343	0.02%
2020/12/14	1	30.90	0	0.00	30.90	1	28,754	0.00%
2020/12/11	22	31.95	18	32.82	31.35	4	28,210	0.01%
2020/12/10	43	32.89	44.2	32.73	32.10	-1.2	27,234	0.00%
2020/12/09	5	31.44	8	32.13	32.00	-3	25,915	-0.01%
2020/12/08	5	31.05	2	31.28	31.10	3	25,320	0.01%
2020/12/07	13	31.55	4	31.49	31.00	9	24,861	0.04%
2020/12/04	14	30.53	8	30.26	30.60	6	23,494	0.03%
2020/12/03	7	28.97	69.2	28.97	29.20	-62.2	22,316	-0.28%
2020/12/02	15	28.32	10	27.99	27.80	5	21,321	0.02%
2020/12/01	46	28.66	0	0.00	27.95	46	20,950	0.22%
2020/11/30	19	28.14	26	28.04	28.10	-7	20,195	-0.03%
2020/11/27	18	26.55	24.5	26.75	26.85	-6.5	19,182	-0.03%
2020/11/26	29	25.62	32	25.80	26.35	-3	18,505	-0.02%
2020/11/25	9	24.65	12	24.55	24.85	-3	16,813	-0.02%
2020/11/24	5	24.00	0.5	23.85	23.75	4.5	16,303	0.03%
2020/11/23	6	23.92	2	24.15	24.30	4	16,140	0.02%
2020/11/20	7	23.82	1	23.70	23.75	6	15,843	0.04%
2020/11/19	8	24.08	42	23.95	24.05	-34	15,636	-0.22%
2020/11/18	42	24.69	2	24.75	24.60	40	15,415	0.26%
2020/11/17	1	24.65	1	24.50	24.65	0	15,220	0.00%
2020/11/16	4	24.20	1	24.20	24.15	3	15,186	0.02%
2020/11/13	6	24.38	0	0.00	24.15	6	15,049	0.04%
2020/11/12	9	24.48	3	24.23	24.75	6	14,918	0.04%
2020/11/11	6	24.79	27.1	25.15	24.65	-21.1	14,680	-0.14%
2020/11/10	0	0.00	16	25.16	24.90	-16	14,494	-0.11%
2020/11/09	28	24.68	2.7	24.71	24.85	25.3	13,952	0.18%
2020/11/06	1	23.85	3	24.43	24.10	-2	13,465	-0.01%
2020/11/05	2.2	23.94	13	24.06	23.85	-10.8	13,083	-0.08%
2020/11/04	5	24.00	23	24.47	24.50	-18	12,721	-0.14%
2020/11/03	16	24.05	45	24.09	24.10	-29	12,087	-0.24%
2020/11/02	1	22.15	31.2	22.81	23.15	-30.2	10,669	-0.28%
2020/10/30	0	0.00	12.3	22.20	21.90	-12.3	9,912	-0.12%
2020/10/29	0	0.00	2	23.00	22.65	-2	9,077	-0.02%
2020/10/28	3	22.90	21	22.83	22.90	-18	8,635	-0.21%
2020/10/27	0	0.00	5	21.45	21.50	-5	7,762	-0.06%
2020/10/22	2	20.88	1	20.85	20.65	1	7,590	0.01%
2020/10/21	6	21.34	1	20.70	21.30	5	7,424	0.07%
2020/10/20	10	20.48	0	0.00	20.35	10	7,186	0.14%
2020/10/16	4	21.05	0	0.00	21.15	4	7,049	0.06%
2020/10/15	5	21.40	24	21.60	21.60	-19	6,976	-0.27%
2020/10/14	0	0.00	2	22.10	22.00	-2	6,894	-0.03%
2020/10/13	12	22.25	0	0.00	22.30	12	6,791	0.18%
2020/10/12	0	0.00	6	22.00	22.00	-6	6,033	-0.10%
2020/10/08	2	19.80	0	0.00	20.00	2	5,673	0.04%
2020/10/07	5	19.59	0	0.00	19.75	5	5,705	0.09%
2020/10/06	0.8	19.95	3	20.10	19.90	-2.2	5,832	-0.04%
2020/10/05	0	0.00	4	19.55	19.55	-4	5,856	-0.07%
2020/09/30	0	0.00	1	19.65	19.65	-1	5,996	-0.02%
2020/09/29	3	19.67	0	0.00	19.50	3	6,006	0.05%
2020/09/28	1	19.10	0	0.00	19.05	1	5,984	0.02%
2020/09/24	1	19.75	0	0.00	19.10	1	6,006	0.02%
2020/09/22	1	20.25	0	0.00	20.20	1	5,992	0.02%
2020/09/21	0	0.00	3	20.93	20.65	-3	6,179	-0.05%
2020/09/17	1	20.90	0	0.00	20.75	1	6,786	0.01%
2020/09/16	3	20.55	0	0.00	20.60	3	7,068	0.04%
2020/09/15	3	20.45	0	0.00	20.50	3	7,356	0.04%
2020/09/14	2	20.65	0	0.00	20.70	2	7,588	0.03%
2020/09/11	2	21.40	1	21.60	21.40	1	7,495	0.01%
2020/09/10	2	22.73	0	0.00	22.90	2	7,258	0.03%
2020/09/09	0	0.00	3	22.80	22.85	-3	7,234	-0.04%
2020/09/07	3	22.40	1	21.70	22.45	2	7,304	0.03%
2020/09/04	1	21.60	1	21.70	21.65	0	7,277	0.00%
2020/09/03	1	22.15	1	22.25	22.10	0	7,259	0.00%
2020/09/02	1	21.70	2	22.45	22.40	-1	7,250	-0.01%
2020/08/26	1	21.45	0	0.00	21.45	1	7,160	0.01%
2020/08/18	2	21.35	1	21.60	21.40	1	7,074	0.01%
2020/08/17	0	0.00	11	21.25	21.35	-11	7,102	-0.15%
2020/08/14	2	21.60	0	0.00	21.60	2	7,079	0.03%
2020/08/13	1	21.75	20	21.70	21.80	-19	7,062	-0.27%
2020/08/12	5	22.10	2	22.10	22.10	3	7,016	0.04%
2020/08/11	1	22.50	0	0.00	22.20	1	6,987	0.01%
2020/08/07	30	22.50	0	0.00	22.25	30	6,928	0.43%
2020/08/05	2	22.75	0	0.00	22.70	2	6,924	0.03%
2020/08/03	1	22.65	0	0.00	22.65	1	6,994	0.01%
2020/07/31	10	23.30	0	0.00	23.25	10	6,990	0.14%
2020/07/30	1	23.55	0	0.00	23.65	1	7,009	0.01%
2020/07/29	1	22.40	0	0.00	22.50	1	7,039	0.01%
2020/07/28	0	0.00	2	21.90	22.00	-2	7,185	-0.03%
2020/07/24	2	23.98	6	23.90	23.80	-4	7,190	-0.06%
2020/07/23	0	0.00	12	24.47	24.25	-12	7,201	-0.17%
2020/07/22	2	24.50	4	24.58	24.60	-2	7,312	-0.03%
2020/07/20	5	24.05	8	24.60	24.55	-3	7,341	-0.04%
2020/07/17	7	24.60	7	25.15	24.60	0	7,342	0.00%
2020/07/16	12	25.00	8	24.99	25.05	4	7,371	0.05%
2020/07/15	0	0.00	3	24.85	25.05	-3	7,408	-0.04%
2020/07/14	1	25.80	0	0.00	25.80	1	7,402	0.01%
2020/07/13	10	26.11	0	0.00	26.00	10	7,330	0.14%
2020/07/10	1	26.90	2	26.90	26.70	-1	7,282	-0.01%
2020/07/09	1	27.35	2	26.75	27.30	-1	7,226	-0.01%
2020/07/08	1	26.75	0	0.00	26.80	1	7,106	0.01%
2020/07/06	2	26.83	0	0.00	26.90	2	7,267	0.03%
2020/07/03	9	26.63	0	0.00	26.85	9	7,334	0.12%
2020/07/02	2	26.93	0	0.00	26.95	2	7,345	0.03%
2020/07/01	3	26.98	0	0.00	27.10	3	7,375	0.04%
2020/06/30	4	27.00	13	27.02	27.10	-9	7,451	-0.12%
2020/06/29	0	0.00	1	26.35	26.35	-1	7,246	-0.01%
2020/06/24	7	25.66	10	25.60	26.05	-3	6,930	-0.04%
2020/06/23	24	25.32	0	0.00	25.40	24	6,650	0.36%
2020/06/22	4	25.96	0	0.00	25.25	4	6,309	0.06%
2020/06/19	4	26.43	0	0.00	26.00	4	6,023	0.07%
2020/06/18	0	0.00	23	27.08	26.95	-23	5,733	-0.40%
2020/06/17	5	27.25	0	0.00	27.20	5	5,692	0.09%
2020/06/15	4	27.34	4	28.28	27.15	0	5,907	0.00%
2020/06/12	4	27.10	0	0.00	27.90	4	5,817	0.07%
2020/06/11	2	27.53	10	27.45	27.55	-8	5,802	-0.14%
2020/06/10	1	27.60	0	0.00	27.65	1	5,761	0.02%
2020/06/09	10	27.65	12	27.95	27.80	-2	5,891	-0.03%
2020/06/05	1	27.75	0	0.00	27.70	1	5,995	0.02%
2020/06/04	0	0.00	17	27.71	27.80	-17	6,053	-0.28%
2020/06/03	0	0.00	3	27.55	27.40	-3	6,053	-0.05%
2020/06/02	1	26.80	45	26.79	26.85	-44	6,039	-0.73%
2020/05/29	1	27.05	0	0.00	26.85	1	6,065	0.02%
2020/05/28	0	0.00	1	27.95	27.45	-1	6,074	-0.02%
2020/05/22	1	27.05	1	27.15	27.00	0	6,212	0.00%
2020/05/21	1	26.85	0	0.00	26.95	1	6,149	0.02%
2020/05/20	0	0.00	1	26.90	26.85	-1	6,132	-0.02%
2020/05/19	1	25.80	0	0.00	25.80	1	6,072	0.02%
2020/05/13	1	26.65	5	26.59	26.80	-4	5,999	-0.07%
2020/05/12	8	26.89	0	0.00	26.80	8	6,009	0.13%
2020/05/11	0	0.00	4	27.49	27.50	-4	5,945	-0.07%
2020/05/08	67	27.01	4	27.15	26.95	63	5,899	1.07%
2020/05/06	10	27.23	0	0.00	27.05	10	5,794	0.17%
2020/05/05	11	27.37	0	0.00	27.40	11	5,752	0.19%
2020/05/04	13	27.25	2	27.43	27.50	11	5,677	0.19%
2020/04/30	1	26.70	2	26.70	26.65	-1	5,504	-0.02%
2020/04/28	1	26.35	0	0.00	26.30	1	5,407	0.02%
2020/04/27	0	0.00	9	26.29	26.40	-9	5,454	-0.16%
2020/04/20	9	25.63	5	25.90	26.25	4	5,288	0.08%
2020/04/17	0	0.00	0	25.50	25.50	0	5,337	0.00%
2020/04/16	1	25.75	5	25.80	25.70	-4	5,325	-0.08%
2020/04/08	5	24.65	1	24.60	24.80	4	5,172	0.08%
2020/04/06	1	24.25	0	0.00	24.30	1	5,104	0.02%
2020/04/01	1	25.70	5	24.95	25.00	-4	5,046	-0.08%
2020/03/31	0	0.00	1	26.90	26.90	-1	5,005	-0.02%
2020/03/27	3	27.10	0	0.00	26.70	3	5,279	0.06%
2020/03/19	0	24.20	0	0.00	24.20	0	5,993	0.00%
2020/03/17	0	0.00	0	27.45	27.45	0	5,971	0.00%
2020/03/16	1	28.60	0	0.00	28.05	1	5,917	0.02%
2020/03/13	2	28.58	0	0.00	28.40	2	5,943	0.03%
2020/03/12	0	0.00	1	29.75	30.00	-1	5,803	-0.02%
2020/03/11	1	30.70	0	0.00	30.35	1	5,777	0.02%
2020/03/10	0	0.00	2	29.90	30.05	-2	5,682	-0.04%
2020/03/09	0	0.00	1	29.85	29.90	-1	5,685	-0.02%
2020/03/03	7	31.32	0	0.00	31.00	7	5,757	0.12%
2020/03/02	1	31.00	1	30.95	31.40	0	5,709	0.00%
2020/02/26	5	31.55	3	31.75	31.65	2	5,528	0.04%
2020/02/24	0	0.00	1	31.25	31.20	-1	5,476	-0.02%
2020/02/21	5	31.15	8	31.33	31.40	-3	5,495	-0.05%
2020/02/20	5	30.85	0	0.00	30.95	5	5,467	0.09%
2020/02/18	2	31.05	0	0.00	30.90	2	5,541	0.04%
2020/02/14	1	30.55	0	0.00	30.45	1	5,730	0.02%
2020/02/06	0	0.00	4	29.55	29.55	-4	5,693	-0.07%
2020/02/05	3	29.20	0	0.00	29.10	3	5,720	0.05%
2020/01/16	0	0.00	3	31.65	31.55	-3	5,771	-0.05%
2020/01/15	0	0.00	1	31.70	31.65	-1	5,814	-0.02%
2020/01/14	2	31.83	0	0.00	31.95	2	5,804	0.03%
2020/01/13	2	31.65	0	0.00	31.95	2	5,823	0.03%
2020/01/09	1	30.60	2	30.70	30.60	-1	5,892	-0.02%
2020/01/07	1	31.30	0	0.00	31.25	1	5,859	0.02%
2020/01/06	1	31.25	0	0.00	31.20	1	5,879	0.02%
2020/01/03	4	31.60	2	31.95	31.40	2	5,842	0.03%
2019/12/31	1	32.15	2	32.10	32.05	-1	5,811	-0.02%
2019/12/30	5	32.41	0	0.00	32.30	5	5,817	0.09%
2019/12/27	0	0.00	2	31.80	31.85	-2	5,766	-0.03%
2019/12/26	1	32.10	3	31.95	31.80	-2	5,815	-0.03%
2019/12/25	3	32.35	10	32.35	32.30	-7	5,873	-0.12%
2019/12/24	17	32.01	11	32.14	32.60	6	5,872	0.10%
2019/12/23	2	32.60	6	32.32	32.55	-4	5,758	-0.07%
2019/12/20	3	31.55	2	32.00	31.75	1	5,649	0.02%
2019/12/19	3	31.38	29	31.52	31.55	-26	5,448	-0.48%
2019/12/18	2	31.45	0	0.00	31.40	2	5,345	0.04%
2019/12/16	14	30.72	6	30.76	30.85	8	5,103	0.16%
2019/12/13	9	30.40	12	30.39	30.45	-3	4,980	-0.06%
2019/12/11	1	29.00	0	0.00	29.25	1	4,899	0.02%
2019/12/10	2	29.25	0	0.00	29.30	2	4,850	0.04%
2019/12/05	26	29.57	0	0.00	29.80	26	4,555	0.57%
2019/12/04	10	29.48	0	0.00	29.75	10	4,502	0.22%
2019/12/03	0	0.00	4	29.45	29.90	-4	4,430	-0.09%
2019/12/02	4	28.45	0	0.00	28.35	4	4,264	0.09%
2019/11/29	3	29.30	0	0.00	29.10	3	4,235	0.07%
2019/11/28	3	29.60	0	0.00	29.55	3	4,244	0.07%
2019/11/27	1	29.55	3	29.60	29.50	-2	4,243	-0.05%
2019/11/25	3	29.80	0	0.00	29.60	3	4,188	0.07%
2019/11/20	11	30.65	0	0.00	30.40	11	4,381	0.25%
2019/11/15	3	29.10	0	0.00	29.50	3	4,528	0.07%
2019/11/13	0	0.00	41	31.11	30.85	-41	4,419	-0.93%
2019/11/11	6	32.69	0	0.00	32.70	6	4,496	0.13%
2019/11/08	30	32.85	0	0.00	32.95	30	4,607	0.65%
2019/11/07	3	32.75	0	0.00	32.75	3	4,657	0.06%
2019/11/06	0	0.00	1	32.75	32.75	-1	4,686	-0.02%
2019/11/05	1	32.90	0	0.00	32.90	1	4,697	0.02%
2019/11/04	1	32.55	0	0.00	32.55	1	4,700	0.02%
2019/10/30	8	32.61	0	0.00	32.50	8	4,689	0.17%
2019/10/29	2	33.45	1	33.60	33.25	1	4,613	0.02%
2019/10/25	1	33.65	0	0.00	33.50	1	4,542	0.02%
2019/10/18	0	0.00	1	32.85	33.15	-1	4,716	-0.02%
2019/10/15	0	0.00	2	34.15	33.85	-2	4,557	-0.04%
2019/10/08	3	33.75	0	0.00	33.80	3	4,454	0.07%
2019/10/07	0	0.00	1	33.15	33.30	-1	4,426	-0.02%
2019/10/04	0	0.00	0	32.50	32.50	0	4,375	0.00%
2019/10/01	2	33.85	0	0.00	33.10	2	4,232	0.05%
2019/09/27	2	34.80	0	0.00	34.75	2	4,071	0.05%
2019/09/25	8	36.28	2	36.25	36.00	6	3,866	0.16%
2019/09/16	1	40.10	2	40.05	39.95	-1	4,111	-0.02%
2019/09/10	0	0.00	20	38.68	38.50	-20	4,256	-0.47%
2019/09/09	0	0.00	40	38.60	38.50	-40	4,329	-0.92%
2019/09/04	1	39.00	0	0.00	39.25	1	4,457	0.02%
2019/09/03	2	39.20	0	0.00	39.40	2	4,526	0.04%
2019/08/26	0	0.00	1	38.15	38.80	-1	4,379	-0.02%
2019/08/22	5	39.50	0	0.00	39.20	5	4,191	0.12%
2019/08/20	0	0.00	3	40.82	40.50	-3	4,042	-0.07%
2019/08/19	0	0.00	5	41.30	41.40	-5	4,031	-0.12%
2019/08/15	1	42.05	0	0.00	42.05	1	4,154	0.02%
2019/08/13	1	45.40	0	0.00	45.40	1	4,062	0.02%
2019/08/05	0	0.00	5	46.00	45.85	-5	4,033	-0.12%
2019/07/30	2	45.98	0	0.00	46.00	2	4,175	0.05%
2019/07/29	1	46.45	0	0.00	46.50	1	4,351	0.02%
2019/07/25	2	45.70	0	0.00	45.70	2	4,338	0.05%
2019/07/24	6	46.25	0	0.00	46.00	6	4,352	0.14%
2019/07/23	10	47.05	5	46.90	46.80	5	4,290	0.12%
2019/07/22	47	47.16	0	0.00	46.80	47	4,266	1.10%
2019/07/19	0	0.00	12	46.21	46.30	-12	4,152	-0.29%
2019/07/18	0	0.00	5	45.89	45.85	-5	4,170	-0.12%
2019/07/17	0	0.00	1	46.00	45.75	-1	4,206	-0.02%
2019/07/16	1	45.55	5	45.55	45.55	-4	4,203	-0.10%
2019/07/05	2	45.10	0	0.00	45.10	2	4,909	0.04%
2019/07/04	7	45.04	0	0.00	45.05	7	4,961	0.14%
2019/07/02	0.4	45.35	0	0.00	45.45	0.4	5,195	0.01%
2019/06/28	5	45.25	0	0.00	45.30	5	5,252	0.10%
2019/06/27	5	45.95	0	0.00	45.95	5	5,257	0.10%
2019/06/25	0	0.00	1	46.40	46.75	-1	5,301	-0.02%
2019/06/24	5	46.05	2	46.05	46.50	3	5,417	0.06%
2019/06/21	5	45.95	0	0.00	46.40	5	5,328	0.09%
2019/06/19	0	0.00	11	46.15	45.80	-11	5,252	-0.21%
2019/06/18	0	0.00	10	45.90	46.00	-10	5,337	-0.19%
2019/06/14	2	45.70	8.6	45.47	45.50	-6.6	5,918	-0.11%
2019/06/13	0	0.00	13	45.00	45.15	-13	5,961	-0.22%
2019/06/12	0	0.00	1	45.25	44.90	-1	6,029	-0.02%
2019/06/11	13	44.77	8	44.91	45.00	5	6,142	0.08%
2019/06/06	0	0.00	3	44.08	43.95	-3	6,080	-0.05%
2019/06/05	0	0.00	2	43.95	44.00	-2	6,099	-0.03%
2019/06/04	0	0.00	4	44.10	43.95	-4	6,114	-0.07%
2019/05/31	0	0.00	2	44.15	44.05	-2	6,207	-0.03%
2019/05/30	0	0.00	4	43.95	44.00	-4	6,275	-0.06%
2019/05/27	0	0.00	6	44.00	43.90	-6	6,417	-0.09%
2019/05/23	14	45.10	5	45.05	44.05	9	6,541	0.14%
2019/05/22	16	44.57	0	0.00	44.65	16	6,421	0.25%
2019/05/20	1	44.70	0	0.00	43.95	1	6,497	0.02%
2019/05/15	0	0.00	2	43.90	43.90	-2	6,684	-0.03%
2019/05/14	2	43.75	0	0.00	43.80	2	6,884	0.03%
2019/05/13	2	43.65	0	0.00	43.70	2	7,035	0.03%
2019/05/09	1	43.85	0	0.00	43.85	1	7,167	0.01%
2019/05/08	5	44.10	0	0.00	43.90	5	7,191	0.07%
2019/05/07	1	44.35	8	44.40	44.25	-7	7,231	-0.10%
2019/05/06	16	44.77	20	44.57	44.40	-4	7,482	-0.05%
2019/04/30	0	0.00	3	43.70	43.85	-3	7,471	-0.04%
2019/04/29	3	43.85	0	0.00	43.85	3	7,515	0.04%
2019/04/19	0	0.00	1	43.70	43.70	-1	8,131	-0.01%
2019/04/17	1	43.85	0	0.00	43.95	1	8,424	0.01%
2019/04/16	3	43.55	1	43.55	43.70	2	8,758	0.02%
2019/04/15	3	43.75	1	43.75	43.60	2	8,982	0.02%
2019/04/12	1	44.10	0	0.00	44.00	1	9,087	0.01%
2019/04/11	7	43.83	0	0.00	44.00	7	9,154	0.08%
2019/04/09	5	44.30	0	0.00	44.20	5	9,093	0.05%
2019/04/08	2	45.15	0	0.00	44.80	2	9,010	0.02%
2019/04/03	2	45.35	0	0.00	45.70	2	8,951	0.02%
2019/03/28	5	45.00	6	45.20	44.95	-1	9,955	-0.01%
2019/03/27	8	45.83	2	45.85	45.55	6	9,886	0.06%
2019/03/25	0	0.00	1	45.65	45.95	-1	9,644	-0.01%
2019/03/22	8	47.03	0	0.00	46.15	8	9,617	0.08%
2019/03/21	1	47.00	2	47.00	46.80	-1	9,505	-0.01%
2019/03/20	5	46.35	27	46.25	47.25	-22	9,335	-0.24%
2019/03/19	2	45.08	6	45.23	45.30	-4	8,875	-0.05%
2019/03/18	0	0.00	1	43.90	44.65	-1	8,758	-0.01%
2019/03/06	1	44.05	0	0.00	43.85	1	9,303	0.01%
2019/03/05	10	44.30	0	0.00	44.10	10	9,506	0.11%
2019/03/04	1	44.75	6	44.75	44.70	-5	9,893	-0.05%
2019/02/27	5	44.00	0	0.00	44.00	5	10,492	0.05%
2019/02/22	4	43.80	4	43.50	43.60	0	10,647	0.00%
2019/02/20	11	43.77	1	43.55	44.05	10	10,551	0.09%
2019/02/19	1	43.80	0	0.00	43.85	1	10,492	0.01%
2019/02/18	0	0.00	1	44.30	43.75	-1	10,555	-0.01%
2019/02/15	5	44.25	0	0.00	44.00	5	10,721	0.05%
2019/02/14	5	44.91	0	0.00	44.55	5	10,780	0.05%
2019/02/13	3	45.60	1	45.70	45.65	2	10,803	0.02%
2019/02/12	14	44.92	9	45.33	45.55	5	10,689	0.05%
2019/02/11	1	43.95	0	0.00	43.95	1	10,492	0.01%
2019/01/30	0	0.00	2	43.90	43.90	-2	10,399	-0.02%
2019/01/29	8	43.53	0	0.00	43.65	8	10,456	0.08%
2019/01/28	3	43.88	1	43.75	43.85	2	10,508	0.02%
2019/01/25	3	44.45	0	0.00	43.85	3	10,632	0.03%
2019/01/22	0	0.00	10	46.35	45.70	-10	10,682	-0.09%
2019/01/21	10	47.00	0	0.00	46.65	10	10,850	0.09%
2019/01/17	1	46.60	1	46.00	46.10	0	11,343	0.00%
2019/01/16	0	0.00	15	47.60	46.80	-15	11,832	-0.13%
2019/01/15	0	0.00	1	48.00	48.00	-1	11,916	-0.01%
2019/01/14	0	0.00	4	47.38	47.55	-4	12,217	-0.03%
2019/01/11	2	47.50	5	47.55	47.55	-3	12,817	-0.02%
2019/01/10	3	46.87	1	47.50	46.75	2	13,226	0.02%
2019/01/09	8	47.15	1	47.15	47.20	7	13,256	0.05%
2019/01/08	16	46.78	4	46.63	46.80	12	13,112	0.09%
2019/01/07	1	44.50	4	44.58	45.00	-3	12,778	-0.02%
2019/01/04	4	43.80	3	43.80	43.80	1	12,633	0.01%
2019/01/03	0	0.00	2	42.55	43.30	-2	12,793	-0.02%
2019/01/02	0	0.00	1	42.40	42.40	-1	12,962	-0.01%
2018/12/26	0	0.00	1	42.00	42.00	-1	13,706	-0.01%
2018/12/24	0	0.00	3	42.65	42.00	-3	14,374	-0.02%
2018/12/22	1	44.50	15	43.85	43.35	-14	14,453	-0.10%
2018/12/21	3	43.30	0	0.00	42.85	3	14,682	0.02%
2018/12/10	10	41.65	0	0.00	42.00	10	17,110	0.06%
2018/12/07	5	42.30	0.7	42.00	42.00	4.3	17,289	0.02%
2018/12/06	0	0.00	2	42.00	42.00	-2	17,399	-0.01%
2018/12/04	0	0.00	3	43.48	43.05	-3	17,561	-0.02%
2018/11/30	4	42.93	0	0.00	42.70	4	17,586	0.02%
2018/11/29	2	43.45	1	42.85	42.85	1	17,471	0.01%
2018/11/27	1	40.65	0	0.00	42.05	1	17,497	0.01%
2018/11/26	1	41.35	0	0.00	43.00	1	17,106	0.01%
2018/11/23	1	42.95	0	0.00	42.95	1	16,518	0.01%
2018/11/22	0	0.00	1	43.15	42.80	-1	16,619	-0.01%
2018/11/19	0	0.00	1	45.15	44.90	-1	16,999	-0.01%
2018/11/16	1	45.00	0	0.00	44.65	1	17,340	0.01%
2018/11/14	9	46.39	10	45.70	45.10	-1	17,459	-0.01%
2018/11/13	1	42.80	1	43.10	45.45	0	17,434	0.00%
2018/11/12	7	43.95	7	44.80	43.95	0	17,616	0.00%
2018/11/06	0	0.00	14	45.31	44.80	-14	19,151	-0.07%
2018/11/05	13	45.88	8.2	45.92	45.50	4.8	19,218	0.02%
2018/11/02	44	46.01	38	46.20	45.35	6	19,466	0.03%
2018/11/01	3	44.95	0	0.00	44.90	3	19,434	0.02%
2018/10/31	9	43.58	1	43.40	43.40	8	19,750	0.04%
2018/10/29	3	44.67	3	43.50	43.25	0	19,877	0.00%
2018/10/26	7	43.30	8	43.79	43.30	-1	19,683	-0.01%
2018/10/25	0	0.00	7	43.50	43.20	-7	19,475	-0.04%
2018/10/24	3	49.55	2	47.05	46.95	1	19,131	0.01%
2018/10/23	0	0.00	19	50.68	50.90	-19	18,589	-0.10%
2018/10/22	46	52.21	48	51.98	51.30	-2	18,459	-0.01%
2018/10/19	41	51.29	49.4	50.10	51.30	-8.4	18,041	-0.05%
2018/10/18	6	47.97	18.4	47.09	48.60	-12.4	17,362	-0.07%
2018/10/16	16	47.80	0	0.00	47.80	16	16,704	0.10%
2018/10/12	0	0.00	1	47.30	47.05	-1	16,635	-0.01%
2018/10/11	4	46.94	2	46.00	45.25	2	16,853	0.01%
2018/10/09	1	49.40	1	49.70	50.20	0	16,566	0.00%
2018/10/04	11	50.70	12	50.95	51.30	-1	15,838	-0.01%
2018/10/03	6	51.80	59	53.78	49.00	-53	15,498	-0.34%
2018/09/28	1	53.40	0	0.00	53.50	1	14,574	0.01%
2018/09/27	0	0.00	0	54.30	54.80	0	14,303	0.00%
2018/09/25	52	54.82	53	53.88	54.00	-1	13,820	-0.01%
2018/09/21	126	52.78	80	52.99	53.20	46	13,491	0.34%	大買/
2018/09/20	9	52.06	8	52.18	52.50	1	13,152	0.01%
2018/09/19	5	48.59	14	48.06	50.30	-9	12,459	-0.07%
2018/09/18	19	45.37	8	46.29	46.60	11	11,924	0.09%
2018/09/13	5.6	44.79	5	44.50	44.50	0.6	11,874	0.01%
2018/09/12	2	45.75	2	44.35	44.40	0	11,834	0.00%
2018/09/04	0	0.00	15	43.10	43.25	-15	12,711	-0.12%
2018/09/03	15	44.00	28	44.46	43.00	-13	12,843	-0.10%
2018/08/30	3	46.55	1	46.50	46.40	2	12,881	0.02%
2018/08/29	0	0.00	5	46.55	46.40	-5	13,091	-0.04%
2018/08/28	1	47.15	7	47.07	47.00	-6	13,420	-0.04%
2018/08/27	3	45.80	3	45.60	45.50	0	14,187	0.00%
2018/08/24	2	45.70	0	0.00	45.50	2	14,879	0.01%
2018/08/23	4	49.13	1	49.10	49.10	3	14,732	0.02%
2018/08/22	11	49.28	7	49.56	49.00	4	14,544	0.03%
2018/08/21	0	0.00	2	47.80	47.85	-2	14,216	-0.01%
2018/08/20	0	0.00	215.3	47.61	48.35	-215.3	14,206	-1.52%	大賣/鉅額交易
2018/08/17	3	48.85	7	47.70	47.70	-4	14,116	-0.03%
2018/08/16	3	48.08	2	48.20	47.55	1	14,007	0.01%
2018/08/15	10	48.85	1	48.60	48.65	9	13,820	0.07%
2018/08/14	6	46.23	86	46.03	48.60	-80	13,596	-0.59%
2018/08/13	63	45.12	82	44.84	44.20	-19	12,965	-0.15%
2018/08/10	158	44.27	253	44.02	44.45	-95	12,769	-0.74%	大買/大賣/
2018/08/09	202	43.08	2	42.70	43.05	200	12,528	1.60%	大買/鉅額交易
2018/08/08	104	43.68	106.7	44.35	42.30	-2.7	12,499	-0.02%	大買/大賣/
2018/08/07	2	42.83	0	0.00	42.55	2	12,519	0.02%
2018/08/06	0	0.00	10	43.00	43.20	-10	12,948	-0.08%
2018/08/03	4	40.05	8	40.07	39.90	-4	12,645	-0.03%
2018/07/31	3	38.45	3	38.75	38.35	0	12,712	0.00%
2018/07/27	1	38.40	10	38.24	38.20	-9	13,018	-0.07%
2018/07/19	10	38.65	0	0.00	38.40	10	14,329	0.07%
2018/07/17	105	38.98	108	39.20	38.75	-3	15,220	-0.02%	大買/大賣/
2018/07/13	0	0.00	3	36.60	36.70	-3	15,513	-0.02%
2018/07/10	10	37.10	100	36.60	37.10	-90	15,879	-0.57%
2018/07/09	100	37.49	0	0.00	36.95	100	15,965	0.63%
2018/07/05	1	36.20	0.2	36.05	36.05	0.8	16,341	0.01%
2018/07/04	8	37.24	11	36.77	37.10	-3	16,748	-0.02%
2018/07/03	0	0.00	10	35.70	35.75	-10	17,135	-0.06%
2018/06/28	5	36.40	0	0.00	36.15	5	18,103	0.03%
2018/06/27	0	0.00	3	36.80	37.10	-3	18,199	-0.02%
2018/06/21	1	38.70	1	39.05	38.80	0	18,300	0.00%
2018/06/20	5	39.07	2	38.85	38.60	3	18,450	0.02%
2018/06/19	11	40.40	110	40.55	39.75	-99	18,457	-0.54%	大賣/
2018/06/15	102	40.13	5	39.35	40.00	97	18,233	0.53%	大買/
2018/06/14	4	38.46	252	40.34	38.20	-248	17,948	-1.38%	大賣/鉅額交易
2018/06/13	479	38.65	495	38.14	38.90	-16	17,594	-0.09%	大買/大賣/
2018/06/12	21	37.94	0	0.00	37.65	21	17,398	0.12%
2018/06/11	5	37.37	2	36.93	36.85	3	17,491	0.02%
2018/06/08	105	38.82	6	38.35	37.95	99	17,661	0.56%	大買/
2018/06/07	150	38.15	101	38.50	37.85	49	17,384	0.28%	大買/大賣/
2018/06/06	103	37.86	100	38.23	38.00	3	17,431	0.02%	大買/
2018/06/05	111	37.25	11	37.80	37.50	100	17,499	0.57%	大買/
2018/06/04	10	36.97	10	37.10	37.60	0	17,321	0.00%
2018/06/01	151	34.40	157	34.62	35.70	-6	16,652	-0.04%	大買/大賣/
2018/05/31	1	32.70	0	0.00	32.50	1	16,198	0.01%
2018/05/30	0	0.00	5	32.30	32.30	-5	16,880	-0.03%
2018/05/21	3	33.55	1	33.90	33.50	2	19,442	0.01%
2018/05/17	0	0.00	5	34.03	33.85	-5	19,265	-0.03%
2018/05/16	2	33.88	0	0.00	33.80	2	19,165	0.01%
2018/05/15	5	34.13	0	0.00	34.00	5	19,094	0.03%
2018/05/14	10	33.71	702	35.40	33.35	-692	18,926	-3.66%	大賣/鉅額交易
2018/05/11	5	34.06	1	33.75	34.80	4	18,371	0.02%
2018/05/10	702	34.36	703	33.90	34.10	-1	18,209	-0.01%	大買/大賣/
2018/05/09	101	33.90	0	0.00	33.90	101	18,001	0.56%	大買/鉅額交易
2018/05/08	100	33.50	0	0.00	33.50	100	17,997	0.56%
2018/05/07	200	33.24	100	33.05	33.25	100	17,972	0.56%	大買/
2018/05/04	100	32.25	6	32.25	32.25	94	17,775	0.53%
2018/05/03	100	32.75	6	32.77	32.75	94	17,692	0.53%
2018/05/02	105	33.81	4	33.60	33.80	101	17,796	0.57%	大買/鉅額交易
2018/04/30	3	33.77	6	33.43	34.00	-3	17,715	-0.02%
2018/04/27	3	32.45	58	31.92	32.80	-55	17,368	-0.32%
2018/04/26	0	0.00	51	32.97	31.75	-51	17,300	-0.29%
2018/04/25	3	31.88	100	31.19	32.40	-97	17,058	-0.57%
2018/04/24	8	32.79	405	32.75	31.35	-397	16,798	-2.36%	大賣/鉅額交易
2018/04/23	167	34.54	109	34.21	34.75	58	16,371	0.35%	大買/大賣/
2018/04/20	57	32.88	100	33.23	32.70	-43	15,968	-0.27%
2018/04/19	25	33.09	125	33.02	33.20	-100	15,831	-0.63%	大賣/
2018/04/18	2	30.65	0	0.00	30.85	2	15,481	0.01%
2018/04/16	0	0.00	6	30.68	30.40	-6	15,837	-0.04%
2018/04/13	100	31.35	31.5	31.56	31.35	68.5	16,144	0.42%
2018/04/12	100	32.08	104	32.03	31.75	-4	16,733	-0.02%	大賣/
2018/04/11	5	31.85	102	32.13	32.40	-97	17,304	-0.56%	大賣/
2018/04/10	153	32.11	17	33.31	31.60	136	17,095	0.80%	大買/鉅額交易
2018/04/09	309	31.72	409	31.09	32.50	-100	16,695	-0.60%	大買/大賣/
2018/04/03	11	30.65	6	30.46	30.45	5	16,402	0.03%
2018/04/02	134	30.91	130	30.74	30.65	4	16,248	0.02%	大買/大賣/
2018/03/31	101	30.84	113	30.29	29.70	-12	15,958	-0.08%	大買/大賣/
2018/03/30	10	29.00	202	29.48	29.00	-192	15,797	-1.22%	大賣/鉅額交易
2018/03/29	2	28.10	1	27.85	27.85	1	15,592	0.01%
2018/03/27	9	27.76	13	27.68	28.30	-4	15,603	-0.03%
2018/03/26	0	0.00	10	27.55	26.80	-10	15,503	-0.06%
2018/03/23	5	28.30	0	0.00	28.25	5	15,275	0.03%
2018/03/22	0	0.00	3	28.80	29.05	-3	15,103	-0.02%
2018/03/19	0	0.00	8	28.68	28.50	-8	14,709	-0.05%
2018/03/15	5	29.30	5	29.70	29.40	0	14,478	0.00%
2018/03/14	406	29.56	110	29.53	29.75	296	14,263	2.08%	大買/大賣/鉅額交易
2018/03/13	0	0.00	4	28.34	28.45	-4	13,827	-0.03%
2018/03/12	18	28.41	8	27.82	28.80	10	13,710	0.07%
2018/03/09	2	28.10	2	27.50	27.50	0	13,492	0.00%
2018/03/08	3	28.88	2	28.40	28.60	1	13,144	0.01%
2018/03/07	2	29.10	12	28.13	27.95	-10	12,914	-0.08%
2018/03/06	50	28.80	35	29.27	28.80	15	12,618	0.12%
2018/03/05	322	30.00	335	30.57	29.40	-13	12,248	-0.11%	大買/大賣/
2018/03/02	203	28.10	3	29.33	28.80	200	11,497	1.74%	大買/鉅額交易
2018/03/01	114	27.53	6	27.38	27.70	108	10,438	1.03%	大買/鉅額交易
2018/02/27	430	25.73	11	24.99	25.20	419	9,336	4.49%	大買/鉅額交易
2018/02/26	1	25.45	1	25.55	25.35	0	9,170	0.00%
2018/02/23	2	25.53	2	25.43	25.00	0	8,916	0.00%
2018/02/22	5	24.90	11	24.56	24.50	-6	8,601	-0.07%
2018/02/21	4	24.49	1	24.00	24.50	3	8,393	0.04%
2018/02/08	0	0.00	2.8	22.12	22.50	-2.8	8,076	-0.03%
2018/02/06	0	0.00	20	21.70	21.30	-20	8,053	-0.25%
2018/02/01	1	23.75	0	0.00	23.75	1	7,852	0.01%
2018/01/31	0	0.00	1	24.30	24.40	-1	7,812	-0.01%
2018/01/30	1	23.80	2	24.10	23.65	-1	7,702	-0.01%
2018/01/29	5	24.25	4	24.20	24.35	1	7,678	0.01%
2018/01/26	12	24.20	0	0.00	24.20	12	7,752	0.15%
2018/01/25	20	24.80	1	24.75	24.60	19	8,332	0.23%
2018/01/24	5	24.00	0	0.00	24.00	5	8,182	0.06%
2018/01/23	10	23.60	1	23.50	22.85	9	8,008	0.11%
2018/01/22	1	23.55	1	23.60	23.55	0	7,906	0.00%
2018/01/17	8	24.18	10	24.10	24.00	-2	7,678	-0.03%
2018/01/16	1	25.15	2	24.80	24.75	-1	7,543	-0.01%
2018/01/15	0	0.00	30	24.67	24.90	-30	7,515	-0.40%
2018/01/11	0	0.00	79	25.87	25.20	-79	7,472	-1.06%
2018/01/10	39	25.76	38	25.42	25.30	1	7,221	0.01%
2018/01/09	7	25.29	19	25.85	24.80	-12	6,780	-0.18%
2018/01/08	107	25.25	26	24.90	24.85	81	6,332	1.28%	大買/
2018/01/05	22	23.18	9	23.14	23.50	13	5,586	0.23%
2018/01/04	5	21.95	0	0.00	21.50	5	4,821	0.10%
2018/01/03	0	0.00	3	21.87	21.90	-3	4,714	-0.06%
2018/01/02	5	22.45	9	22.40	22.00	-4	4,589	-0.09%

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

凱基-東勢券商分點個股進出
凱基-東勢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

凱基-東勢 券商分點個股進出 凱基-東勢 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

凱基-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析