大成鋼 (2027)-國票-九鼎券商分點個股進出

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

大成鋼

(2027)

可現股當沖

股價
37.60
漲跌
▲0.80
漲幅
+2.17%
成交量
7,726張
產業
上市鋼鐵類股
1796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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	37.60	12	37.53	37.60	-10	6,489	-0.15%
2024/04/30	2.1	36.80	0	0.00	36.80	2.1	6,401	0.03%
2024/04/29	0.1	36.90	4	37.24	37.25	-3.9	6,371	-0.06%
2024/04/26	8	36.58	0	0.00	36.65	8	6,315	0.13%
2024/04/25	3.1	36.73	2	36.80	36.65	1.1	6,293	0.02%
2024/04/24	2.1	37.20	0	0.00	37.10	2.1	6,260	0.03%
2024/04/23	2	37.85	4	37.95	37.80	-2	6,238	-0.03%
2024/04/22	0	0.00	7.6	37.72	37.60	-7.6	6,242	-0.12%
2024/04/19	1.1	37.66	6.2	38.12	37.70	-5.1	6,156	-0.08%
2024/04/18	28	37.98	77.3	38.03	37.80	-49.3	5,910	-0.83%
2024/04/17	1	37.00	5	37.05	36.95	-4	5,460	-0.07%
2024/04/16	5.2	36.71	7	36.73	36.70	-1.8	5,459	-0.03%
2024/04/15	0	0.00	8	37.17	36.70	-8	5,378	-0.15%
2024/04/12	1	36.50	2	36.40	36.50	-1	5,281	-0.02%
2024/04/10	46	37.10	3	37.03	37.00	43	5,292	0.81%
2024/04/09	5	37.45	16.1	37.39	37.50	-11.1	5,222	-0.21%
2024/04/08	0.4	36.55	0	0.00	36.60	0.4	5,021	0.01%
2024/04/03	7	36.43	0	0.00	36.10	7	5,001	0.14%
2024/04/02	0.1	36.40	0	0.00	36.10	0.1	4,885	0.00%
2024/04/01	2.5	36.40	0	0.00	36.40	2.5	4,908	0.05%
2024/03/29	2	36.63	0	0.00	36.50	2	4,878	0.04%
2024/03/28	0	0.00	12	37.14	37.10	-12	4,763	-0.25%
2024/03/27	11	36.56	0	0.00	36.65	11	4,780	0.23%
2024/03/26	0	0.00	1	36.55	36.45	-1	4,921	-0.02%
2024/03/25	3	36.60	10	36.85	36.70	-7	5,151	-0.14%
2024/03/22	1.1	37.59	17.1	37.38	37.10	-16	5,369	-0.30%
2024/03/21	0	0.00	14.2	36.97	37.15	-14.2	5,672	-0.25%
2024/03/20	0	0.00	15	36.80	36.40	-15	6,326	-0.24%
2024/03/19	1	36.50	5	36.45	36.30	-4	6,232	-0.06%
2024/03/18	4	35.83	0	0.00	35.90	4	6,169	0.06%
2024/03/15	0.1	35.85	4	36.01	36.30	-3.9	6,167	-0.06%
2024/03/14	3	36.28	20	36.40	36.30	-17	6,131	-0.28%
2024/03/13	5.1	35.54	0	0.00	35.70	5.1	6,124	0.08%
2024/03/12	14.1	35.99	0	0.00	36.20	14.1	6,083	0.23%
2024/03/11	10	35.60	23	35.55	35.60	-13	6,087	-0.21%
2024/03/07	0.2	35.80	0	0.00	35.85	0.2	6,149	0.00%
2024/03/06	4	36.20	2	36.25	36.05	2	6,233	0.03%
2024/03/05	1	35.90	0	0.00	36.00	1	6,241	0.02%
2024/03/04	2.1	35.95	1	36.00	35.85	1.1	6,250	0.02%
2024/03/01	2	36.10	0	0.00	36.05	2	6,279	0.03%
2024/02/27	1	35.75	38.4	35.85	35.80	-37.4	6,304	-0.59%
2024/02/26	0.1	36.25	2	36.25	36.15	-1.9	6,298	-0.03%
2024/02/23	2	36.40	1	36.45	36.20	1	6,355	0.02%
2024/02/22	2	36.30	0	0.00	36.45	2	6,445	0.03%
2024/02/21	10	36.45	1	36.30	36.30	9	6,463	0.14%
2024/02/20	5	36.55	0	0.00	36.40	5	6,548	0.08%
2024/02/19	1.1	36.65	0	0.00	36.75	1.1	6,756	0.02%
2024/02/16	7	36.12	0	0.00	36.30	7	6,801	0.10%
2024/02/15	2	35.93	0	0.00	36.20	2	6,797	0.03%
2024/02/05	3	36.45	0	0.00	36.35	3	6,770	0.04%
2024/02/02	0	0.00	9	36.78	36.80	-9	6,742	-0.13%
2024/02/01	0	0.00	0.7	37.10	37.00	-0.7	6,764	-0.01%
2024/01/26	0	0.00	4	37.28	37.30	-4	6,815	-0.06%
2024/01/24	0	0.00	1	37.45	37.25	-1	6,855	-0.01%
2024/01/23	1	36.90	0	0.00	37.00	1	6,875	0.01%
2024/01/22	2	36.68	0	0.00	36.70	2	6,892	0.03%
2024/01/19	5	36.64	0.2	36.70	36.60	4.8	6,889	0.07%
2024/01/18	1	36.50	0	0.00	36.60	1	6,886	0.01%
2024/01/17	4.5	36.79	1	36.80	36.50	3.5	6,886	0.05%
2024/01/16	5	37.14	1	37.05	37.05	4	6,790	0.06%
2024/01/15	0	0.00	0.2	37.60	37.40	-0.2	6,745	0.00%
2024/01/12	4	37.48	0	0.00	37.50	4	6,772	0.06%
2024/01/11	0.1	37.45	0	0.00	37.40	0.1	6,788	0.00%
2024/01/10	18	37.61	0	0.00	37.50	18	6,933	0.26%
2024/01/09	5	38.38	0.2	38.50	38.30	4.8	6,862	0.07%
2024/01/08	7	38.91	0	0.00	38.95	7	6,838	0.10%
2024/01/04	10	38.88	1	39.00	39.10	9	6,870	0.13%
2024/01/03	3	39.25	2	39.35	39.25	1	6,890	0.01%
2024/01/02	0	0.00	6	39.69	39.65	-6	6,866	-0.09%
2023/12/29	1	39.30	0	0.00	39.60	1	6,809	0.01%
2023/12/28	14	39.20	8	39.46	39.50	6	6,803	0.09%
2023/12/27	11	39.16	0.4	39.25	39.35	10.6	6,814	0.16%
2023/12/26	4	39.46	1	39.50	39.50	3	6,754	0.04%
2023/12/25	1	40.05	12	39.98	39.45	-11	6,760	-0.16%
2023/12/22	18	39.26	12	39.30	39.20	6	6,693	0.09%
2023/12/21	7	39.44	5	39.60	39.35	2	6,577	0.03%
2023/12/20	7	39.86	6.1	39.75	39.70	0.9	6,433	0.01%
2023/12/19	13	39.60	12	39.65	39.70	1	6,198	0.02%
2023/12/18	32.3	39.91	27.1	39.85	39.75	5.2	5,956	0.09%
2023/12/15	9.1	40.05	110.4	40.23	39.55	-101.3	5,561	-1.82%	大賣/鉅額交易
2023/12/14	0	0.00	4	38.33	38.20	-4	4,839	-0.08%
2023/12/13	3	38.10	0	0.00	38.00	3	5,071	0.06%
2023/12/11	0.1	38.40	0.2	38.50	38.40	-0.1	5,332	0.00%
2023/12/08	13.1	38.43	7.8	38.23	38.40	5.3	5,310	0.10%
2023/12/07	13.2	39.03	6	39.05	38.80	7.2	5,187	0.14%
2023/12/06	2	39.03	4	39.15	39.15	-2	5,176	-0.04%
2023/12/05	6	38.95	23	39.18	38.95	-17	5,154	-0.33%
2023/12/04	3.5	39.01	0.1	39.25	39.25	3.4	5,231	0.06%
2023/12/01	6	39.08	8.1	39.00	38.85	-2.1	5,216	-0.04%
2023/11/30	9.3	38.37	4.2	38.50	38.65	5.1	5,124	0.10%
2023/11/29	16	38.59	11	38.50	38.50	5	5,235	0.10%
2023/11/28	1.1	38.64	0	0.00	38.65	1.1	5,256	0.02%
2023/11/27	0	0.00	3	38.08	38.10	-3	5,263	-0.06%
2023/11/24	6.1	38.43	9	38.59	38.35	-2.9	5,258	-0.06%
2023/11/22	12.8	38.51	2	38.50	38.60	10.8	5,234	0.21%
2023/11/21	7	38.46	41.1	38.48	38.50	-34.1	5,185	-0.66%
2023/11/20	3.1	38.00	17	38.01	38.05	-13.9	5,091	-0.27%
2023/11/17	24	38.28	27.1	38.10	38.10	-3	5,070	-0.06%
2023/11/16	35	38.01	12.1	38.09	38.15	22.9	5,020	0.46%
2023/11/15	9.2	36.84	3	36.95	37.05	6.2	4,845	0.13%
2023/11/14	4.9	36.45	0	0.00	36.50	4.9	4,922	0.10%
2023/11/13	4.2	36.86	0	0.00	36.60	4.2	4,976	0.08%
2023/11/10	0.3	37.35	0	0.00	37.00	0.3	5,138	0.01%
2023/11/09	1	37.35	0.1	37.40	37.30	0.9	5,274	0.02%
2023/11/08	0.2	37.28	0	0.00	37.20	0.2	5,457	0.00%
2023/11/07	1.3	37.07	1.2	37.10	37.30	0.1	5,589	0.00%
2023/11/06	1.2	37.26	0	0.00	37.15	1.2	5,629	0.02%
2023/11/03	0	0.00	1	37.30	37.30	-1	5,708	-0.02%
2023/11/01	2.1	36.68	0	0.00	36.65	2.1	5,768	0.04%
2023/10/31	2	37.15	0.1	37.05	37.05	1.9	5,851	0.03%
2023/10/27	0	0.00	4	36.63	36.70	-4	6,120	-0.07%
2023/10/26	4	36.64	2	36.55	36.50	2	6,374	0.03%
2023/10/25	0	0.00	15	36.75	36.90	-15	7,181	-0.21%
2023/10/24	0	36.40	0	0.00	36.45	0	7,838	0.00%
2023/10/23	0.1	36.25	3.4	36.08	36.40	-3.3	8,190	-0.04%
2023/10/20	0	0.00	0	36.40	36.15	0	8,419	0.00%
2023/10/19	0	36.80	0.4	36.80	36.80	-0.4	8,595	0.00%
2023/10/18	1	36.85	0.2	36.75	36.65	0.8	8,901	0.01%
2023/10/17	0	0.00	12	37.25	37.20	-12	9,190	-0.13%
2023/10/13	2.1	37.50	0.1	37.45	37.50	2	9,418	0.02%
2023/10/12	0	0.00	7.8	37.20	37.40	-7.8	9,474	-0.08%
2023/10/11	0.1	36.80	3	37.30	37.35	-2.9	9,524	-0.03%
2023/10/06	1	36.75	3	36.60	36.75	-2	9,518	-0.02%
2023/10/05	0	0.00	5	36.70	36.65	-5	9,569	-0.05%
2023/10/04	1	36.21	2	36.45	36.45	-1	9,591	-0.01%
2023/10/03	2	36.18	0	0.00	36.15	2	9,588	0.02%
2023/10/02	4.3	36.71	0.2	37.05	36.65	4.1	9,602	0.04%
2023/09/28	2	36.93	3.6	36.87	36.85	-1.6	9,642	-0.02%
2023/09/27	0	0.00	1	37.10	36.95	-1	9,641	-0.01%
2023/09/26	4.1	37.44	0	0.00	37.45	4.1	9,665	0.04%
2023/09/25	0.1	38.10	0	0.00	38.00	0.1	9,676	0.00%
2023/09/22	1.1	37.85	1.5	38.03	38.15	-0.4	9,667	0.00%
2023/09/21	3	37.97	0	0.00	37.95	3	9,652	0.03%
2023/09/20	0.1	38.50	0	0.00	38.40	0.1	9,623	0.00%
2023/09/19	4.2	38.63	3.1	38.60	38.40	1.2	9,625	0.01%
2023/09/18	49	38.88	7.3	38.70	38.70	41.7	9,616	0.43%
2023/09/15	18	38.12	13	37.87	38.50	5	9,394	0.05%
2023/09/14	5.1	36.65	2	36.73	36.75	3.1	9,158	0.03%
2023/09/13	8	36.28	0	0.00	36.40	8	9,235	0.09%
2023/09/12	1	36.20	1	36.20	36.20	0	9,426	0.00%
2023/09/11	1.6	36.15	1	36.05	36.05	0.6	9,635	0.01%
2023/09/08	3	35.80	0	0.00	36.10	3	9,678	0.03%
2023/09/07	4	36.00	3	35.78	35.75	1	9,781	0.01%
2023/09/06	12.9	36.73	3	36.85	36.45	9.9	9,722	0.10%
2023/09/05	1	37.05	4.7	37.26	37.25	-3.7	9,727	-0.04%
2023/09/04	14.2	36.67	5.1	37.24	37.20	9.1	9,828	0.09%
2023/09/01	3	36.18	1	36.50	36.50	2	9,728	0.02%
2023/08/31	0	0.00	1	36.65	36.30	-1	9,783	-0.01%
2023/08/30	0.1	36.10	0	0.00	36.25	0.1	10,015	0.00%
2023/08/29	1	35.60	0	0.00	35.75	1	10,067	0.01%
2023/08/28	1.3	35.88	0	0.00	35.90	1.3	10,061	0.01%
2023/08/25	1	36.10	11.4	36.09	35.90	-10.4	10,129	-0.10%
2023/08/24	4	35.85	3	35.85	35.95	1	10,120	0.01%
2023/08/23	3	35.98	1	36.05	35.95	2	10,120	0.02%
2023/08/22	11	35.90	0	0.00	35.90	11	10,143	0.11%
2023/08/21	1	36.45	1.1	36.69	36.30	-0.1	10,124	0.00%
2023/08/18	2.2	37.15	17	37.00	37.00	-14.8	10,110	-0.15%
2023/08/17	0	0.00	6	36.30	36.45	-6	10,050	-0.06%
2023/08/16	10	36.01	3	36.33	36.30	7	10,040	0.07%
2023/08/15	17.4	37.01	0.1	37.65	37.00	17.3	9,926	0.17%
2023/08/14	78	37.67	5.3	37.88	37.75	72.7	9,799	0.74%
2023/08/11	29	39.11	9	39.38	39.45	20	9,620	0.21%
2023/08/10	7	39.56	10	39.60	39.80	-3	9,544	-0.03%
2023/08/09	6.2	40.06	0	0.00	40.05	6.2	9,515	0.07%
2023/08/08	1	40.10	1	40.30	40.40	0	9,482	0.00%
2023/08/07	8	40.13	11	40.15	40.50	-3	9,485	-0.03%
2023/08/04	9	40.09	7.1	40.23	40.45	1.9	9,448	0.02%
2023/08/02	6.2	40.22	10.2	40.35	40.15	-4	9,483	-0.04%
2023/08/01	5.6	39.47	2	39.60	39.40	3.6	9,383	0.04%
2023/07/31	64.7	39.22	2	39.45	39.50	62.7	9,346	0.67%
2023/07/28	137.1	39.90	15	40.03	39.95	122.1	9,096	1.34%	大買/鉅額交易
2023/07/27	8	49.43	72.1	49.59	49.90	-64.1	8,302	-0.77%
2023/07/26	21.5	48.94	14	48.90	48.90	7.5	7,702	0.10%
2023/07/25	27	48.97	2	48.95	48.95	25	7,395	0.34%
2023/07/24	3	48.43	3	48.80	48.80	0	7,187	0.00%
2023/07/21	30	48.69	7.1	49.17	48.70	23	7,075	0.32%
2023/07/20	3	49.50	135.1	49.32	49.45	-132.1	6,883	-1.92%	大賣/鉅額交易
2023/07/19	8	47.61	1	47.60	47.80	7	6,469	0.11%
2023/07/18	25	47.52	0	0.00	47.95	25	6,483	0.39%
2023/07/17	9	47.96	31	47.97	48.00	-22	6,400	-0.34%
2023/07/14	2	47.75	1	47.80	47.75	1	6,419	0.02%
2023/07/13	2	47.40	0	0.00	47.45	2	6,444	0.03%
2023/07/12	0	0.00	1.1	46.96	47.00	-1.1	6,470	-0.02%
2023/07/11	0	0.00	3	47.15	47.20	-3	6,483	-0.05%
2023/07/10	0	47.35	0	0.00	47.10	0	6,561	0.00%
2023/07/07	5	46.96	8	47.05	47.15	-3	6,701	-0.04%
2023/07/06	12	47.66	4	47.70	47.50	8	6,724	0.12%
2023/07/05	0	0.00	1.1	48.06	48.05	-1.1	6,681	-0.02%
2023/07/04	0	0.00	17	48.17	48.20	-17	6,685	-0.25%
2023/07/03	0	0.00	4	47.75	47.95	-4	6,792	-0.06%
2023/06/30	12	47.40	1	47.55	47.40	11	6,819	0.16%
2023/06/29	18	47.59	4	47.73	47.35	14	6,857	0.20%
2023/06/28	1	47.40	16	47.50	47.55	-15	6,852	-0.22%
2023/06/27	3.1	47.95	0	0.00	47.45	3.1	6,872	0.04%
2023/06/26	1	47.05	2	47.45	47.60	-1	6,845	-0.01%
2023/06/20	4	47.38	0	0.00	47.50	4	6,847	0.06%
2023/06/19	25	48.29	4	48.24	47.90	21	6,836	0.31%
2023/06/16	24	48.39	9	48.45	48.35	15	6,840	0.22%
2023/06/15	7	47.79	13	47.60	47.95	-6	6,728	-0.09%
2023/06/14	0	46.95	0.2	46.90	47.00	-0.1	6,682	0.00%
2023/06/13	17	46.33	10	46.33	46.40	7	6,970	0.10%
2023/06/12	7	46.91	0	0.00	46.95	7	7,263	0.10%
2023/06/09	10	47.16	6	47.18	47.40	4	8,323	0.05%
2023/06/08	0	47.45	7	47.33	47.25	-7	8,588	-0.08%
2023/06/07	0.1	46.95	6.1	47.01	47.00	-6	8,554	-0.07%
2023/06/06	1	46.90	4.1	47.02	46.90	-3.1	8,634	-0.04%
2023/06/05	0	0.00	19.1	46.80	46.90	-19.1	8,690	-0.22%
2023/06/02	4	45.68	9	45.68	45.70	-5	8,633	-0.06%
2023/05/31	10	45.25	0	0.00	45.10	10	8,817	0.11%
2023/05/29	1	45.20	0	0.00	45.25	1	8,852	0.01%
2023/05/26	8	45.13	0	0.00	44.95	8	8,870	0.09%
2023/05/25	5	45.31	0	0.00	45.20	5	8,903	0.06%
2023/05/24	3	45.30	4	45.49	45.60	-1	8,931	-0.01%
2023/05/23	3	45.57	5	45.60	45.40	-2	8,963	-0.02%
2023/05/22	1	45.50	20	45.34	45.50	-19	8,960	-0.21%
2023/05/19	2	45.10	0	44.95	45.10	2	9,005	0.02%
2023/05/18	50	44.80	1	44.80	44.85	49	8,996	0.54%
2023/05/17	1	44.60	0	0.00	44.70	1	9,283	0.01%
2023/05/16	1	44.40	0	0.00	44.70	1	9,368	0.01%
2023/05/15	0	44.10	2	43.95	44.05	-2	9,356	-0.02%
2023/05/10	7	44.64	1	44.55	44.60	6	9,459	0.06%
2023/05/09	4	44.48	3	44.60	44.45	1	9,511	0.01%
2023/05/08	1	45.50	1	45.50	45.45	0	9,438	0.00%
2023/05/05	0	44.90	3	45.00	45.00	-3	9,411	-0.03%
2023/05/04	0	0.00	0	44.70	44.70	0	9,540	0.00%
2023/05/03	2	44.65	0	0.00	44.55	2	9,806	0.02%
2023/05/02	1	44.65	0	0.00	44.85	1	9,999	0.01%
2023/04/28	51	44.34	2	44.23	44.45	49	10,123	0.48%
2023/04/27	0	0.00	1	43.85	43.85	-1	10,157	-0.01%
2023/04/26	15	43.00	2	43.20	43.25	13	10,176	0.13%
2023/04/25	13	43.73	1	43.65	43.40	12	10,141	0.12%
2023/04/24	18	44.18	1	44.30	44.05	17	10,117	0.17%
2023/04/21	10	44.25	3	44.80	44.20	7	10,201	0.07%
2023/04/20	7	44.90	2	44.98	44.85	5	10,184	0.05%
2023/04/19	1	45.20	0	0.00	45.05	1	10,215	0.01%
2023/04/18	2	45.20	1	45.35	45.35	1	10,145	0.01%
2023/04/17	0	0.00	1	45.65	45.70	-1	10,104	-0.01%
2023/04/14	18	45.48	0.2	45.50	45.35	17.8	10,046	0.18%
2023/04/13	0	0.00	4	45.61	45.45	-4	10,047	-0.04%
2023/04/12	11	45.39	14	45.37	45.30	-3	10,044	-0.03%
2023/04/11	2	44.85	1	44.90	44.80	1	9,940	0.01%
2023/04/10	3	44.98	1	45.00	44.90	2	9,940	0.02%
2023/04/07	10	44.90	12	44.85	44.85	-2	9,949	-0.02%
2023/04/06	2	44.98	20	44.83	44.85	-18	10,057	-0.18%
2023/03/31	2	45.65	0	0.00	45.50	2	10,114	0.02%
2023/03/30	2	45.43	1	45.50	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	0	0.00	3	45.45	45.35	-3	11,750	-0.03%
2023/03/27	4	45.64	15	45.64	45.50	-11	12,350	-0.09%
2023/03/24	1	45.35	1	45.20	45.15	0	12,834	0.00%
2023/03/23	1	45.25	0	0.00	45.25	1	13,167	0.01%
2023/03/22	0	0.00	4	45.55	45.50	-4	13,439	-0.03%
2023/03/21	0	0.00	5	45.40	45.30	-5	13,955	-0.04%
2023/03/20	1	45.25	13	45.20	45.20	-12	14,144	-0.08%
2023/03/17	13	45.03	14.1	45.23	45.45	-1.1	14,211	-0.01%
2023/03/16	18	44.73	10	45.00	44.50	8	14,219	0.06%
2023/03/15	14	46.55	2	47.10	45.80	12	14,140	0.08%
2023/03/14	52	46.95	27	46.88	46.55	25	14,124	0.18%
2023/03/13	2.1	45.25	44	45.15	45.35	-42	13,791	-0.30%
2023/03/10	1.4	44.37	4	44.40	44.40	-2.6	13,477	-0.02%
2023/03/09	4	44.90	1	44.60	44.70	3	13,485	0.02%
2023/03/08	1	45.00	13	44.93	45.10	-12	13,415	-0.09%
2023/03/07	2	45.08	31	44.92	45.00	-29	13,319	-0.22%
2023/03/06	0	0.00	21	44.41	44.50	-21	13,125	-0.16%
2023/03/03	8	43.48	14	43.61	43.60	-6	12,992	-0.05%
2023/03/02	1	43.20	5.5	43.30	43.40	-4.5	13,007	-0.03%
2023/02/24	1	43.45	2	43.45	43.50	-1	13,046	-0.01%
2023/02/23	5	43.58	16	43.54	43.60	-11	13,118	-0.08%
2023/02/22	11	43.15	8	43.16	43.20	3	13,291	0.02%
2023/02/21	1	43.35	4	43.44	43.45	-3	13,412	-0.02%
2023/02/20	3	43.15	9.1	43.35	43.50	-6.1	13,750	-0.04%
2023/02/17	7	42.70	0	0.00	42.80	7	14,206	0.05%
2023/02/16	6	43.02	3	43.07	43.10	3	14,818	0.02%
2023/02/15	42	43.20	1	43.40	42.90	41	14,935	0.27%
2023/02/13	1	43.80	11	43.75	44.15	-10	14,664	-0.07%
2023/02/10	4	44.09	1	44.50	43.80	3	14,750	0.02%
2023/02/09	5	44.33	2	44.35	44.40	3	14,925	0.02%
2023/02/08	2	44.20	0	0.00	44.20	2	14,944	0.01%
2023/02/07	0	0.00	6	44.01	44.35	-6	14,906	-0.04%
2023/02/06	2	44.10	2	44.05	43.95	0	14,902	0.00%
2023/02/03	14	44.30	0.1	44.20	44.20	13.9	14,902	0.09%
2023/02/02	3	44.90	1	44.45	44.95	2	14,847	0.01%
2023/02/01	5	44.63	13	45.40	44.90	-8	14,751	-0.05%
2023/01/31	5	44.95	4	44.50	44.80	1	14,533	0.01%
2023/01/30	2	44.05	8	44.20	44.30	-6	14,397	-0.04%
2023/01/17	3	43.32	5	43.42	43.50	-2	14,281	-0.01%
2023/01/16	2	43.08	17	43.48	43.00	-15	14,298	-0.10%
2023/01/13	7	43.29	3	43.15	43.00	4	14,313	0.03%
2023/01/12	8	43.64	15	43.43	43.40	-7	14,410	-0.05%
2023/01/11	7	43.30	20	43.30	43.20	-13	14,393	-0.09%
2023/01/10	9	43.17	13	43.01	42.90	-4	14,346	-0.03%
2023/01/09	1	42.20	6	42.42	42.75	-5	14,339	-0.03%
2023/01/06	2	42.35	2	42.25	42.30	0	14,457	0.00%
2023/01/05	12	42.65	6.2	42.52	42.25	5.8	14,714	0.04%
2023/01/04	15	42.52	1	42.50	42.70	14	14,726	0.10%
2022/12/30	5	42.25	50	42.15	42.40	-45	14,786	-0.30%
2022/12/29	3	41.25	4	41.44	41.35	-1	14,795	-0.01%
2022/12/28	26	41.99	3.1	42.19	41.65	22.9	14,922	0.15%
2022/12/27	0	0.00	8	42.25	42.25	-8	15,021	-0.05%
2022/12/26	38	42.47	8	42.05	42.10	30	15,103	0.20%
2022/12/23	16	42.98	9	43.13	43.15	7	15,177	0.05%
2022/12/22	8	42.94	18	42.99	44.00	-10	15,033	-0.07%
2022/12/21	31	43.11	26	42.53	43.00	5	14,606	0.03%
2022/12/20	28	41.40	20.1	42.11	41.50	8	14,020	0.06%
2022/12/19	46	42.20	37	42.70	42.00	9	13,648	0.07%
2022/12/16	19	43.91	14	44.31	43.55	5	13,086	0.04%
2022/12/15	24.2	44.91	23.1	44.94	44.75	1.1	12,606	0.01%
2022/12/14	4	43.26	25	43.80	44.20	-21	12,315	-0.17%
2022/12/13	42	44.05	89	43.86	43.60	-47	12,024	-0.39%
2022/12/12	12	41.91	5.5	42.22	42.45	6.5	11,484	0.06%
2022/12/09	4	43.34	7	43.26	43.15	-3	11,255	-0.03%
2022/12/08	16	43.21	3	43.25	43.20	13	11,166	0.12%
2022/12/07	23	43.13	21	43.20	43.10	2	11,063	0.02%
2022/12/06	6.7	43.11	14	43.25	42.80	-7.3	10,897	-0.07%
2022/12/05	64	42.80	141.4	42.99	43.30	-77.4	10,634	-0.73%	大賣/
2022/12/02	1	40.60	0	0.00	40.50	1	9,993	0.01%
2022/12/01	17	40.87	16	40.76	40.50	1	10,017	0.01%
2022/11/30	4	40.43	0	0.00	40.25	4	9,943	0.04%
2022/11/29	3	39.78	6	39.92	40.15	-3	9,927	-0.03%
2022/11/28	1	39.65	1	39.95	39.55	0	9,958	0.00%
2022/11/25	2	40.55	4	40.13	40.00	-2	10,050	-0.02%
2022/11/24	2	40.08	4	40.06	40.05	-2	10,023	-0.02%
2022/11/23	4	40.03	11	40.05	39.85	-7	10,015	-0.07%
2022/11/22	3	39.78	2	39.83	39.80	1	10,063	0.01%
2022/11/21	2	39.75	1	39.75	40.15	1	10,088	0.01%
2022/11/18	13	40.28	0	0.00	39.90	13	10,079	0.13%
2022/11/17	5	40.57	11.8	40.91	41.10	-6.8	9,984	-0.07%
2022/11/16	65.3	41.21	4	41.66	40.85	61.3	9,873	0.62%
2022/11/15	5.8	41.47	43	41.39	41.30	-37.2	9,570	-0.39%
2022/11/14	11	40.49	60.2	40.08	40.80	-49.2	9,242	-0.53%
2022/11/11	10	39.53	31	39.78	39.25	-21	9,020	-0.23%
2022/11/10	2	39.35	2	39.35	39.35	0	9,116	0.00%
2022/11/09	2	40.00	10	39.81	39.60	-8	9,324	-0.09%
2022/11/08	5	39.45	14	39.44	39.45	-9	9,820	-0.09%
2022/11/07	4	38.95	8	38.70	39.40	-4	10,501	-0.04%
2022/11/04	41	37.25	0	0.00	37.45	41	10,317	0.40%
2022/11/03	1	37.55	1	37.70	37.70	0	10,263	0.00%
2022/11/02	1	38.20	6	38.05	38.05	-5	10,278	-0.05%
2022/11/01	0	0.00	5	37.45	37.60	-5	10,259	-0.05%
2022/10/27	0	0.00	10	38.71	38.85	-10	10,283	-0.10%
2022/10/26	2	38.40	2	38.15	38.15	0	10,434	0.00%
2022/10/25	11.2	38.48	5	38.60	38.75	6.2	10,655	0.06%
2022/10/24	6	39.20	10	39.00	38.70	-4	10,661	-0.04%
2022/10/20	11	37.25	7	37.49	38.65	4	10,581	0.04%
2022/10/19	18	38.48	0	0.00	38.15	18	10,544	0.17%
2022/10/18	2	38.90	8	39.50	38.90	-6	10,689	-0.06%
2022/10/17	13	38.19	1	38.70	39.10	12	10,730	0.11%
2022/10/14	9	39.13	34	39.28	39.10	-25	10,733	-0.23%
2022/10/13	9.5	37.95	4	38.43	37.20	5.5	10,777	0.05%
2022/10/12	0	0.00	4	38.65	39.00	-4	10,866	-0.04%
2022/10/11	8	38.69	4.6	38.65	38.45	3.4	10,944	0.03%
2022/10/07	13	39.30	3	39.32	39.20	10	10,890	0.09%
2022/10/06	8	38.82	2	38.98	39.20	6	10,921	0.05%
2022/10/05	10	39.57	14	39.41	39.20	-4	10,898	-0.04%
2022/10/04	6	38.79	6	38.94	39.30	0	10,783	0.00%
2022/10/03	39.3	37.74	10	37.67	38.10	29.3	10,661	0.27%
2022/09/30	35.3	36.58	11	36.89	37.80	24.3	10,679	0.23%
2022/09/29	4	35.93	5	35.85	35.90	-1	10,539	-0.01%
2022/09/28	20	36.00	24	35.73	35.25	-4	10,558	-0.04%
2022/09/27	11	36.67	0	0.00	37.10	11	10,453	0.11%
2022/09/26	17	37.45	3	37.00	37.20	14	10,454	0.13%
2022/09/23	5	39.35	1	39.49	39.00	4	10,523	0.04%
2022/09/22	2	38.50	0	0.00	39.00	2	10,588	0.02%
2022/09/21	6	39.18	0	0.00	38.85	6	10,574	0.06%
2022/09/20	0	0.00	2	39.18	39.35	-2	10,530	-0.02%
2022/09/19	4	39.54	10	39.30	39.00	-6	10,591	-0.06%
2022/09/16	4	39.29	3	39.12	39.00	1	10,671	0.01%
2022/09/15	8	39.48	0	0.00	39.60	8	10,794	0.07%
2022/09/14	4	39.46	1	39.65	39.55	3	10,933	0.03%
2022/09/13	5.9	39.89	38	39.78	40.00	-32.1	11,066	-0.29%
2022/09/12	1	39.60	5.1	39.83	39.85	-4	11,356	-0.04%
2022/09/08	22	38.65	32	38.81	39.10	-10	11,407	-0.09%
2022/09/07	3	37.72	1	37.85	37.50	2	11,508	0.02%
2022/09/06	1	37.65	1	37.55	37.80	0	11,585	0.00%
2022/09/05	6	38.08	1.1	37.87	37.85	4.9	11,855	0.04%
2022/09/02	0.1	38.25	1	38.25	38.05	-1	12,013	-0.01%
2022/09/01	31	38.82	3	38.78	38.65	28	11,982	0.23%
2022/08/31	0	0.00	1	39.35	39.55	-1	11,877	-0.01%
2022/08/30	0	0.00	7	39.42	39.70	-7	11,907	-0.06%
2022/08/29	16.3	39.29	14.1	39.37	39.40	2.2	11,903	0.02%
2022/08/26	33	40.78	1	40.55	40.45	32	11,929	0.27%
2022/08/25	4	40.14	0	40.15	40.35	4	11,897	0.03%
2022/08/24	23	40.83	12	40.36	40.15	11	11,867	0.09%
2022/08/23	4	39.70	0	0.00	39.85	4	11,826	0.03%
2022/08/22	2	40.23	2	40.30	40.15	0	11,853	0.00%
2022/08/19	21	40.70	7	40.67	40.65	14	11,942	0.12%
2022/08/18	16	40.52	42	40.43	40.65	-26	11,930	-0.22%
2022/08/17	20	39.71	15	39.87	39.55	5	11,527	0.04%
2022/08/16	21.3	39.25	9	39.28	39.20	12.3	11,415	0.11%
2022/08/15	40.3	39.72	20	39.87	39.90	20.3	11,331	0.18%
2022/08/12	38	37.96	80.1	38.52	39.15	-42.1	10,931	-0.39%
2022/08/11	187	35.76	180	35.70	35.70	7	10,485	0.07%	大買/大賣/
2022/08/09	10	34.85	0	0.00	35.15	10	10,671	0.09%
2022/08/08	0	0.00	10	34.60	35.40	-10	10,751	-0.09%
2022/08/04	0	34.00	0	0.00	34.35	0	11,011	0.00%
2022/08/03	24.1	34.46	1.1	34.76	34.50	23	11,353	0.20%
2022/08/02	50	35.10	0	0.00	35.10	50	11,533	0.43%
2022/08/01	6	36.30	16	36.26	36.20	-10	11,541	-0.09%
2022/07/29	21.4	34.73	2	34.80	34.90	19.4	11,473	0.17%
2022/07/28	2	35.10	0	0.00	34.90	2	11,664	0.02%
2022/07/27	5	34.95	0	0.00	35.40	5	11,856	0.04%
2022/07/26	14.8	35.28	3	35.33	35.10	11.8	12,006	0.10%
2022/07/25	20	36.16	17	36.10	36.00	3	12,154	0.02%
2022/07/22	1	34.90	2	35.18	34.90	-1	12,173	-0.01%
2022/07/21	5	34.87	1	34.50	35.05	4	12,496	0.03%
2022/07/20	9	34.73	18	34.95	34.85	-9	13,085	-0.07%
2022/07/19	14	35.95	14	36.10	36.05	0	13,222	0.00%
2022/07/18	2	34.58	4	34.51	35.10	-2	13,270	-0.02%
2022/07/15	3	33.90	1	33.95	33.95	2	13,581	0.01%
2022/07/14	1	34.10	0	0.00	34.35	1	14,020	0.01%
2022/07/13	11	34.49	0	0.00	33.80	11	14,450	0.08%
2022/07/12	12	33.96	6	34.23	33.80	6	15,070	0.04%
2022/07/11	12	34.61	10	34.98	34.75	2	16,432	0.01%
2022/07/08	20	35.10	10	34.75	35.20	10	17,518	0.06%
2022/07/07	1	34.05	2	33.53	34.15	-1	17,960	-0.01%
2022/07/05	17	33.80	2	33.65	34.30	15	18,742	0.08%
2022/07/04	0	0.00	1	33.60	33.40	-1	19,064	-0.01%
2022/07/01	4	33.81	3	33.92	33.10	1	19,182	0.01%
2022/06/30	20	34.36	20	33.70	33.85	0	19,088	0.00%
2022/06/29	0	0.00	6	35.38	35.25	-6	19,044	-0.03%
2022/06/28	2.1	35.88	2	35.30	35.55	0.1	19,123	0.00%
2022/06/27	2	35.88	1	36.10	36.25	1	19,247	0.01%
2022/06/24	2	35.05	4	34.98	35.00	-2	19,434	-0.01%
2022/06/23	12	35.05	5	35.19	34.90	7	19,826	0.04%
2022/06/22	14	35.91	0	0.00	35.30	14	19,939	0.07%
2022/06/21	3.3	36.93	2	36.65	37.10	1.3	20,052	0.01%
2022/06/20	11.1	36.24	10	36.18	35.40	1.1	20,063	0.01%
2022/06/17	7	38.04	0	0.00	38.05	7	20,080	0.03%
2022/06/16	6	39.51	5	39.00	38.55	1	20,302	0.01%
2022/06/15	6	40.42	3	40.33	40.05	3	20,177	0.01%
2022/06/14	11	40.11	1	40.10	40.10	10	20,186	0.05%
2022/06/13	10	41.79	1	41.65	41.55	9	20,189	0.04%
2022/06/10	2	43.05	20	42.95	43.05	-18	20,320	-0.09%
2022/06/09	2	43.55	9	43.51	43.50	-7	20,501	-0.03%
2022/06/08	7	43.85	7	43.81	43.65	0	20,746	0.00%
2022/06/07	4	43.51	1	43.50	43.60	3	21,127	0.01%
2022/06/06	3	42.82	7	43.47	43.50	-4	21,937	-0.02%
2022/06/02	9	43.05	0.4	43.20	43.05	8.6	23,276	0.04%
2022/06/01	2	43.43	1.6	43.59	43.50	0.4	24,187	0.00%
2022/05/31	4	43.46	15	43.72	43.40	-11	24,685	-0.04%
2022/05/30	31	43.97	6	43.98	43.95	25	25,052	0.10%
2022/05/27	26	43.25	7	43.02	43.30	19	25,972	0.07%
2022/05/26	25	43.36	1	44.00	43.10	24	27,434	0.09%
2022/05/25	10	43.80	6	43.79	44.00	4	28,106	0.01%
2022/05/24	3	44.42	7.5	45.13	44.10	-4.5	28,713	-0.02%
2022/05/23	12	44.58	7.5	44.64	44.75	4.5	29,280	0.02%
2022/05/20	49.1	44.11	13.1	44.02	44.00	36	30,567	0.12%
2022/05/19	16	42.55	10	42.70	42.80	6	32,307	0.02%
2022/05/18	3	44.20	21	44.29	44.35	-18	32,193	-0.06%
2022/05/16	2	44.10	0	0.00	43.40	2	32,550	0.01%
2022/05/13	17	43.96	4	44.03	44.05	13	32,778	0.04%
2022/05/12	6	44.18	9.4	44.05	43.20	-3.4	32,971	-0.01%
2022/05/11	81	44.59	34	44.30	44.20	47	33,247	0.14%
2022/05/10	6.2	42.69	7	42.53	43.25	-0.9	33,356	0.00%
2022/05/09	4.1	43.84	14.1	43.91	43.70	-10	33,675	-0.03%
2022/05/06	10	44.65	10	44.77	45.00	0	33,997	0.00%
2022/05/05	3	45.58	18	45.74	45.90	-15	34,340	-0.04%
2022/05/04	4	44.36	2	44.35	44.25	2	34,184	0.01%
2022/05/03	3	44.65	4	44.55	44.80	-1	34,135	0.00%
2022/04/29	8	44.66	5	44.41	44.40	3	34,173	0.01%
2022/04/28	8	44.54	1	44.60	44.40	7	34,662	0.02%
2022/04/27	31.2	44.53	18	44.57	44.40	13.2	34,657	0.04%
2022/04/26	53.1	46.56	3	46.28	46.20	50.1	34,331	0.15%
2022/04/25	32	48.84	66	48.71	48.50	-34	33,674	-0.10%
2022/04/22	45	50.18	2	50.85	50.20	43.1	33,346	0.13%
2022/04/21	24	51.77	20	51.71	50.60	4	33,109	0.01%
2022/04/20	25.1	52.49	10	53.25	52.20	15.1	32,891	0.05%
2022/04/19	4.4	53.64	4.4	54.10	53.90	0	32,581	0.00%
2022/04/18	29	53.89	52.1	53.80	53.00	-23.1	32,184	-0.07%
2022/04/15	156	55.36	228.3	55.65	55.00	-72.3	31,634	-0.23%	大買/大賣/
2022/04/14	29	53.59	45.4	54.42	54.00	-16.4	30,359	-0.05%
2022/04/13	30	52.33	32	52.64	53.00	-2	29,278	-0.01%
2022/04/12	7.9	51.90	22.3	51.91	51.70	-14.4	28,859	-0.05%
2022/04/11	18.1	51.39	66.3	51.57	51.70	-48.2	28,640	-0.17%
2022/04/08	7.2	49.88	14	50.56	51.00	-6.8	28,184	-0.02%
2022/04/07	4	49.35	5	49.52	48.75	-1	27,881	0.00%
2022/04/06	3	49.65	28	49.71	49.80	-25	27,734	-0.09%
2022/04/01	1	49.50	3	49.20	49.50	-2	27,704	-0.01%
2022/03/31	1	49.05	3	49.32	49.00	-2	27,783	-0.01%
2022/03/30	10	49.15	18	49.27	49.35	-8	27,849	-0.03%
2022/03/29	31	49.38	10	49.05	49.00	21	27,771	0.08%
2022/03/28	11	49.79	11	49.86	49.95	0	27,694	0.00%
2022/03/25	2	51.80	22	51.99	52.20	-20	27,615	-0.07%
2022/03/24	2	51.55	13	51.78	51.70	-11	27,879	-0.04%
2022/03/23	17	50.81	6	50.93	51.20	11	28,176	0.04%
2022/03/22	18	51.08	22	51.21	50.90	-4	28,074	-0.01%
2022/03/21	14	50.54	32.8	50.60	50.20	-18.8	27,802	-0.07%
2022/03/18	1	49.25	1	49.70	49.40	0	27,719	0.00%
2022/03/17	11	48.86	5	49.13	49.05	6	28,002	0.02%
2022/03/16	19.2	48.93	12	49.15	48.65	7.2	28,087	0.03%
2022/03/15	24.6	48.93	10	48.75	48.40	14.6	27,987	0.05%
2022/03/14	5	49.98	10	49.99	50.30	-5	28,451	-0.02%
2022/03/11	12	50.46	15	50.36	49.90	-3	28,866	-0.01%
2022/03/10	20.5	49.40	20.1	49.68	49.75	0.5	28,819	0.00%
2022/03/09	62.2	49.68	20	49.82	49.45	42.2	28,546	0.15%
2022/03/08	62	52.00	62	52.08	50.10	0	27,909	0.00%
2022/03/07	61.1	53.08	45	52.96	52.70	16.1	26,610	0.06%
2022/03/04	7	53.61	16.7	53.74	53.30	-9.7	25,975	-0.04%
2022/03/03	26.1	53.47	20	53.55	53.70	6.1	25,921	0.02%
2022/03/02	20.5	53.59	55.1	53.88	53.30	-34.6	26,163	-0.13%
2022/03/01	54.2	54.12	20.5	54.22	53.10	33.7	25,806	0.13%
2022/02/25	54.2	52.26	34	51.98	52.40	20.2	25,171	0.08%
2022/02/24	47.2	51.21	22	50.85	50.00	25.2	24,996	0.10%
2022/02/23	52.4	52.15	29	52.40	52.20	23.4	24,477	0.10%
2022/02/22	84.8	52.06	98.6	52.92	51.50	-13.8	24,043	-0.06%
2022/02/21	71	52.46	81	52.40	53.00	-10	22,923	-0.04%
2022/02/18	9	49.21	9	49.11	49.35	0	21,290	0.00%
2022/02/17	29.1	48.48	1	48.40	48.70	28.1	21,620	0.13%
2022/02/16	12.2	49.12	14	49.24	48.60	-1.9	21,735	-0.01%
2022/02/15	13.3	49.24	62	49.35	48.85	-48.8	22,306	-0.22%
2022/02/14	22	48.74	15	48.73	49.00	7	23,658	0.03%
2022/02/11	17.1	49.16	17	49.23	49.00	0.1	23,657	0.00%
2022/02/10	13	49.14	40.2	49.17	49.05	-27.2	24,768	-0.11%
2022/02/09	7.2	48.72	44	48.77	48.50	-36.8	26,164	-0.14%
2022/02/08	58	47.53	149.6	47.61	48.05	-91.6	25,747	-0.36%	大賣/
2022/02/07	25.5	47.08	18.1	46.45	47.50	7.4	25,531	0.03%
2022/01/26	8.2	44.02	7	44.10	44.10	1.2	25,252	0.00%
2022/01/25	2	44.63	3	44.60	44.20	-1	25,659	0.00%
2022/01/24	8.1	44.82	1	44.65	44.70	7.1	26,549	0.03%
2022/01/21	116	45.79	23.7	45.75	45.55	92.3	26,751	0.34%	大買/
2022/01/20	7	45.21	12.1	44.65	45.45	-5.1	26,341	-0.02%
2022/01/19	26	43.88	1	43.95	43.70	25	26,647	0.09%
2022/01/18	2.1	44.45	1	44.55	44.35	1.1	26,715	0.00%
2022/01/17	1	43.85	0	0.00	44.20	1	26,777	0.00%
2022/01/14	4	44.36	12	44.55	44.25	-8	27,100	-0.03%
2022/01/13	10	45.29	15	45.27	45.15	-5	27,489	-0.02%
2022/01/12	4	44.53	9	44.81	44.55	-5	27,455	-0.02%
2022/01/11	3	43.97	3	43.97	44.10	0	27,513	0.00%
2022/01/10	10	44.06	0	0.00	44.05	10	27,959	0.04%
2022/01/07	12.9	45.02	26	44.93	44.60	-13.1	28,085	-0.05%
2022/01/06	0	0.00	2	45.15	45.20	-2	28,276	-0.01%
2022/01/05	1	45.30	14.2	45.28	45.05	-13.2	28,627	-0.05%
2022/01/04	13	45.27	1	45.50	45.30	12	28,811	0.04%
2022/01/03	19.5	45.84	5	45.88	45.80	14.5	28,948	0.05%
2021/12/30	23	46.29	1	46.20	46.25	22	29,092	0.08%
2021/12/29	1	46.45	30	46.43	46.35	-29	29,190	-0.10%
2021/12/28	17.1	46.33	12	46.30	46.35	5.1	29,352	0.02%
2021/12/27	31.1	46.19	4	46.54	46.15	27.1	29,712	0.09%
2021/12/24	7.5	47.04	21	46.80	46.80	-13.5	29,868	-0.05%
2021/12/23	4.4	47.37	2	47.40	47.35	2.4	29,994	0.01%
2021/12/22	3	47.63	2	47.84	47.45	1	30,262	0.00%
2021/12/21	22.1	47.73	5	48.02	47.90	17.1	30,252	0.06%
2021/12/20	18	48.71	35.1	48.59	48.75	-17.1	30,013	-0.06%
2021/12/17	88.1	48.12	52.6	48.04	47.65	35.5	29,641	0.12%
2021/12/16	14	47.21	3	47.15	47.10	11	29,247	0.04%
2021/12/15	3	46.98	1	47.25	47.00	2	29,461	0.01%
2021/12/14	11.1	47.19	2	47.15	46.70	9.1	29,633	0.03%
2021/12/13	2	47.70	13	48.05	47.90	-11	29,623	-0.04%
2021/12/10	11	47.65	6	47.17	47.00	5	29,509	0.02%
2021/12/09	3.2	47.53	2	47.33	47.30	1.2	29,827	0.00%
2021/12/08	44.3	48.07	26	48.15	47.60	18.3	30,311	0.06%
2021/12/07	28	47.29	53	47.43	47.95	-25	29,991	-0.08%
2021/12/06	16	46.47	14	46.60	46.20	2	29,525	0.01%
2021/12/03	4	46.54	6	46.38	46.20	-2	29,605	-0.01%
2021/12/02	13	46.25	4	46.13	46.30	9	29,860	0.03%
2021/12/01	5	46.12	5	46.03	46.20	0	29,959	0.00%
2021/11/30	23	46.23	16	46.16	46.05	7	30,063	0.02%
2021/11/29	97	46.16	14.1	46.09	46.20	82.9	30,010	0.28%
2021/11/26	61.1	47.70	63.6	47.86	47.75	-2.5	30,027	-0.01%
2021/11/25	36.3	47.82	46.5	47.77	47.65	-10.2	29,704	-0.03%
2021/11/24	49.3	47.21	53.5	47.39	47.05	-4.2	29,565	-0.01%
2021/11/23	33	45.62	31	45.87	45.65	2	29,073	0.01%
2021/11/22	23	44.46	16	44.46	44.65	7	29,884	0.02%
2021/11/19	8	44.11	45	43.98	43.70	-37	30,030	-0.12%
2021/11/18	20	44.70	29	44.62	44.55	-9	30,294	-0.03%
2021/11/17	62.6	45.51	24	45.15	45.05	38.6	30,370	0.13%
2021/11/16	37	46.43	73	45.79	45.45	-36	30,546	-0.12%
2021/11/15	25.4	46.96	10	46.97	46.75	15.4	30,484	0.05%
2021/11/12	68.4	48.81	132	48.71	48.30	-63.7	31,117	-0.20%	大賣/
2021/11/11	171.1	49.18	117.9	49.25	49.40	53.2	31,100	0.17%	大買/大賣/
2021/11/10	16.7	46.51	2.1	46.84	46.75	14.6	30,032	0.05%
2021/11/09	87	47.12	72	47.12	46.90	15	30,377	0.05%
2021/11/08	18	45.86	51.2	45.46	46.35	-33.2	29,604	-0.11%
2021/11/05	1	42.10	2	42.28	42.15	-1	28,942	0.00%
2021/11/04	22	41.87	21.3	42.32	42.55	0.7	29,010	0.00%
2021/11/03	5.8	41.36	11	41.54	41.75	-5.2	29,328	-0.02%
2021/11/02	27.3	40.94	51	40.79	40.30	-23.7	29,348	-0.08%
2021/11/01	94	41.92	39	41.28	41.10	55	29,188	0.19%
2021/10/29	11.1	44.22	8	44.24	44.15	3.1	28,525	0.01%
2021/10/28	4.4	44.92	5	45.03	44.95	-0.6	28,490	0.00%
2021/10/27	7	45.05	17.1	45.10	45.10	-10.1	28,676	-0.04%
2021/10/26	10.1	45.68	11	45.35	45.15	-0.9	28,861	0.00%
2021/10/25	1	45.35	2	45.25	45.15	-1	29,402	0.00%
2021/10/22	15	45.56	2	45.45	45.05	13	30,261	0.04%
2021/10/21	24	46.38	49.2	46.16	46.30	-25.2	30,821	-0.08%
2021/10/20	2	44.55	2	44.53	44.55	0	31,203	0.00%
2021/10/19	18	44.52	5	44.46	44.50	13	31,961	0.04%
2021/10/18	19.1	45.70	17	45.19	45.00	2.1	33,279	0.01%
2021/10/15	35.1	44.77	31	44.90	44.90	4.1	34,479	0.01%
2021/10/14	34	44.68	55	44.71	44.75	-21	35,965	-0.06%
2021/10/13	5	44.19	25	44.60	44.60	-20	38,464	-0.05%
2021/10/12	0	0.00	8	44.67	44.60	-8	39,356	-0.02%
2021/10/08	5	44.48	2	44.55	44.55	3	40,508	0.01%
2021/10/07	3	44.30	39	44.54	44.65	-36	41,538	-0.09%
2021/10/06	7	44.45	8.1	44.24	44.45	-1.1	43,305	0.00%
2021/10/05	12.1	44.45	29	44.10	44.90	-16.9	45,729	-0.04%
2021/10/04	8	44.95	37.1	44.78	44.20	-29.1	46,599	-0.06%
2021/10/01	7.1	45.04	27	45.14	45.10	-20	47,959	-0.04%
2021/09/30	24	45.57	6	45.80	45.85	18	49,915	0.04%
2021/09/29	3	45.18	8	45.06	45.00	-5	51,403	-0.01%
2021/09/28	10	45.00	1	45.70	45.00	9	53,570	0.02%
2021/09/27	6	45.63	6.3	45.42	45.30	-0.3	57,480	0.00%
2021/09/24	6	45.97	4	45.75	45.70	2	62,167	0.00%
2021/09/23	7	45.69	11	45.88	45.80	-4	69,601	-0.01%
2021/09/22	15	45.65	22	45.75	45.75	-7	76,836	-0.01%
2021/09/17	14	48.04	4	48.41	47.75	10	80,788	0.01%
2021/09/16	7	48.55	13	48.45	48.40	-6	82,968	-0.01%
2021/09/15	8	48.37	47	48.45	48.75	-39	83,489	-0.05%
2021/09/14	47	49.72	11	49.26	49.30	36	84,968	0.04%
2021/09/13	25	49.95	25	50.20	50.50	0	86,300	0.00%
2021/09/10	12	49.01	22	49.22	48.75	-10	86,105	-0.01%
2021/09/09	3	47.63	5	47.89	47.90	-2	86,148	0.00%
2021/09/08	18	47.30	7	48.38	47.05	11	86,592	0.01%
2021/09/07	15	48.83	7	49.22	48.35	8	86,871	0.01%
2021/09/06	2	49.80	14.1	49.49	49.20	-12.1	86,924	-0.01%
2021/09/03	10	49.68	4.2	49.22	48.85	5.8	87,286	0.01%
2021/09/02	4	49.38	21	49.93	48.60	-17	87,905	-0.02%
2021/09/01	37	50.69	25.2	50.56	50.20	11.9	88,583	0.01%
2021/08/31	26	50.60	12.1	50.37	50.60	13.9	88,670	0.02%
2021/08/30	21	50.28	19	50.18	49.95	2	89,428	0.00%
2021/08/27	26	49.16	20.2	49.69	50.20	5.8	90,186	0.01%
2021/08/26	33	49.98	29	50.04	49.00	4	90,929	0.00%
2021/08/25	22	47.80	13	47.78	48.10	9	92,275	0.01%
2021/08/24	6	47.11	27.7	47.77	48.35	-21.7	93,545	-0.02%
2021/08/23	10	47.78	25.5	47.85	47.70	-15.5	96,102	-0.02%
2021/08/20	14	46.48	16	46.11	46.00	-2	97,374	0.00%
2021/08/19	26	47.43	15	47.55	46.55	11	98,081	0.01%
2021/08/18	65.8	46.32	94	46.33	48.55	-28.2	98,353	-0.03%
2021/08/17	31	49.10	51	47.88	47.00	-20	97,910	-0.02%
2021/08/16	26.1	50.95	33	50.94	50.40	-6.9	97,863	-0.01%
2021/08/13	70	52.86	58	52.20	52.30	12	98,613	0.01%
2021/08/12	19	52.22	53	52.62	53.50	-34	99,398	-0.03%
2021/08/11	58.2	52.53	59	51.93	50.90	-0.9	100,420	0.00%
2021/08/10	5	51.10	5	51.32	50.90	0	99,818	0.00%
2021/08/09	23	51.97	26	51.84	51.50	-3	101,040	0.00%
2021/08/06	39	50.96	34	51.05	51.00	5	102,182	0.00%
2021/08/05	41.5	51.05	47	51.04	50.90	-5.5	103,966	-0.01%
2021/08/04	23.1	52.39	9	53.38	52.20	14.1	105,230	0.01%
2021/08/03	34	53.32	21	53.10	53.50	13	108,385	0.01%
2021/08/02	22	53.12	60	53.56	54.10	-38	110,971	-0.03%
2021/07/30	49.1	53.42	22	52.83	52.00	27.1	111,955	0.02%
2021/07/29	50	52.63	42	52.95	53.60	8	113,192	0.01%
2021/07/28	63.6	51.82	44	52.01	51.30	19.6	114,079	0.02%
2021/07/27	32.2	52.48	20	52.79	51.60	12.2	115,128	0.01%
2021/07/26	96.1	53.12	15	53.13	52.80	81.1	116,132	0.07%
2021/07/23	85	54.97	91.3	54.86	55.20	-6.3	116,839	-0.01%
2021/07/22	50.2	55.21	62	55.19	53.60	-11.8	116,605	-0.01%
2021/07/21	135	58.45	93	58.98	56.50	42	116,067	0.04%	大買/
2021/07/20	140	59.03	77	58.60	58.40	63	115,458	0.05%	大買/
2021/07/19	143.2	60.28	247.5	60.12	60.00	-104.3	115,103	-0.09%	大買/大賣/鉅額交易
2021/07/16	58.1	58.45	74.3	58.64	58.30	-16.2	115,684	-0.01%
2021/07/15	47.2	57.17	84	57.20	58.50	-36.8	116,177	-0.03%
2021/07/14	86.7	54.58	50	54.64	54.40	36.7	116,278	0.03%
2021/07/13	122	58.05	62.1	58.91	56.30	59.9	116,504	0.05%	大買/
2021/07/12	133.2	59.68	106.1	60.29	59.60	27.1	116,141	0.02%	大買/大賣/
2021/07/09	90	57.23	181	57.28	56.90	-91	114,318	-0.08%	大賣/
2021/07/08	199.1	57.86	88	58.16	58.00	111.1	115,233	0.10%	大買/鉅額交易
2021/07/07	152	58.35	55	57.79	57.10	97	114,284	0.08%	大買/
2021/07/06	83	60.12	62	60.28	59.50	21	113,346	0.02%
2021/07/05	97.5	61.45	99.5	61.57	60.50	-2	112,774	0.00%
2021/07/02	269.5	61.06	183	61.85	59.90	86.5	112,517	0.08%	大買/大賣/
2021/07/01	214.1	60.04	236	60.62	60.30	-21.9	110,796	-0.02%	大買/大賣/
2021/06/30	525	60.92	357.1	61.36	59.50	167.9	106,551	0.16%	大買/大賣/鉅額交易
2021/06/29	300	55.98	351	56.10	57.90	-51	99,335	-0.05%	大買/大賣/
2021/06/28	174	51.22	218.2	51.33	52.70	-44.2	92,252	-0.05%	大買/大賣/
2021/06/25	90	48.49	112.8	48.58	47.95	-22.8	88,275	-0.03%	大賣/
2021/06/24	10	46.83	19	47.22	46.50	-9	86,098	-0.01%
2021/06/23	121.2	47.59	78.1	47.35	45.80	43.1	85,332	0.05%	大買/
2021/06/22	51.3	47.30	143	46.76	48.00	-91.7	83,604	-0.11%	大賣/
2021/06/21	28	43.96	35	43.93	43.80	-7	81,795	-0.01%
2021/06/18	17	45.76	3	45.55	45.50	14	81,400	0.02%
2021/06/17	112	46.26	38	46.41	45.95	74	80,959	0.09%	大買/
2021/06/16	22	46.72	7	47.09	45.75	15	80,404	0.02%
2021/06/15	12	46.42	41.1	46.25	47.05	-29.1	79,901	-0.04%
2021/06/11	33	45.95	25	46.33	45.95	8	79,516	0.01%
2021/06/10	59	45.39	60	45.27	46.55	-1	79,163	0.00%
2021/06/09	191	46.70	167	46.06	45.75	24	78,380	0.03%	大買/大賣/
2021/06/08	29	48.12	24	48.32	47.80	5	77,628	0.01%
2021/06/07	42	47.37	79	46.84	47.60	-37	77,228	-0.05%
2021/06/04	59.3	49.38	48.4	49.24	48.60	10.9	76,205	0.01%
2021/06/03	73.1	49.25	47.9	49.36	48.80	25.3	75,253	0.03%
2021/06/02	115.3	49.14	125	49.30	49.05	-9.7	74,534	-0.01%	大買/大賣/
2021/06/01	50	47.05	40.9	46.96	47.90	9.1	72,757	0.01%
2021/05/31	157.3	48.06	299.2	47.45	46.00	-141.9	72,920	-0.19%	大買/大賣/鉅額交易
2021/05/28	235	44.47	145.1	44.58	44.95	90	70,381	0.13%	大買/大賣/
2021/05/27	64.1	41.49	38	41.52	40.90	26.1	69,091	0.04%
2021/05/26	32	40.36	32	39.97	40.70	0	68,443	0.00%
2021/05/25	36.2	39.82	16	39.93	39.75	20.2	67,979	0.03%
2021/05/24	20	40.35	26	40.03	40.20	-6	67,863	-0.01%
2021/05/21	37	39.73	25	39.43	40.30	12	67,958	0.02%
2021/05/20	46.2	40.22	28	40.54	39.50	18.2	66,983	0.03%
2021/05/19	208	40.54	246	40.88	41.50	-38	65,721	-0.06%	大買/大賣/
2021/05/18	57	37.67	15	37.29	37.75	42	64,142	0.07%
2021/05/17	18	34.74	30.5	34.53	34.35	-12.5	63,937	-0.02%
2021/05/14	28.1	37.85	27	37.62	37.40	1.1	62,629	0.00%
2021/05/13	62	39.88	44	39.74	39.35	18	60,892	0.03%
2021/05/12	38.2	44.93	38	45.47	43.70	0.2	58,931	0.00%
2021/05/11	127	52.19	110.8	52.17	48.55	16.1	57,459	0.03%	大買/大賣/
2021/05/10	84	52.24	77	51.46	53.00	7	54,145	0.01%
2021/05/07	50	48.54	47	48.49	49.40	3	51,262	0.01%
2021/05/06	192	49.14	198.1	48.58	49.45	-6.1	49,859	-0.01%	大買/大賣/
2021/05/05	260	46.08	315	46.27	45.95	-55	48,126	-0.11%	大買/大賣/
2021/05/04	78	46.00	41.1	47.35	43.70	36.9	46,697	0.08%
2021/05/03	104	50.12	91.6	50.11	48.45	12.4	45,015	0.03%	大買/
2021/04/29	65	48.06	101.3	48.53	48.00	-36.3	43,382	-0.08%	大賣/
2021/04/28	27	46.88	28	46.83	46.45	-1	41,922	0.00%
2021/04/27	87	48.60	55.7	48.21	47.85	31.3	41,642	0.08%
2021/04/26	33	48.08	44.7	47.57	48.70	-11.7	40,781	-0.03%
2021/04/23	66	46.11	33.4	46.03	45.70	32.6	39,893	0.08%
2021/04/22	134	50.65	77.5	51.43	48.30	56.5	38,942	0.15%	大買/
2021/04/21	119.5	46.52	80.1	46.61	48.00	39.3	35,741	0.11%	大買/
2021/04/20	49.2	45.38	18.5	45.57	46.50	30.7	34,540	0.09%
2021/04/19	43	45.41	51	45.42	46.05	-8	33,267	-0.02%
2021/04/16	230	41.78	249	41.95	41.90	-19	31,918	-0.06%	大買/大賣/
2021/04/15	20	40.43	16.1	40.73	40.15	3.9	30,497	0.01%
2021/04/14	242	40.71	250.2	40.82	39.95	-8.2	30,141	-0.03%	大買/大賣/
2021/04/13	21	40.03	74.4	39.87	39.55	-53.4	28,521	-0.19%
2021/04/12	235.5	40.73	182.9	40.49	40.80	52.6	28,017	0.19%	大買/大賣/
2021/04/09	34	39.16	36.1	39.37	38.50	-2.1	26,927	-0.01%
2021/04/08	93.4	39.05	212.4	39.03	39.35	-119	26,031	-0.46%	大賣/鉅額交易
2021/04/07	187	37.43	61	37.22	37.85	126	24,214	0.52%	大買/鉅額交易
2021/04/06	0	0.00	32.6	34.37	34.45	-32.6	22,297	-0.15%
2021/04/01	15.2	31.31	18	31.38	31.35	-2.8	22,073	-0.01%
2021/03/31	10	31.00	4	31.56	31.35	6	22,107	0.03%
2021/03/30	5	30.50	23	30.97	31.10	-18	21,953	-0.08%
2021/03/29	7	30.59	12	30.64	30.50	-5	22,022	-0.02%
2021/03/26	2	29.73	7.5	29.95	29.80	-5.5	23,036	-0.02%
2021/03/25	1	29.50	3	29.65	29.65	-2	23,726	-0.01%
2021/03/24	10	29.47	0.1	29.40	29.40	9.9	24,143	0.04%
2021/03/23	7	29.81	12	29.89	29.90	-5	24,409	-0.02%
2021/03/22	12	29.50	1	29.60	29.70	11	24,926	0.04%
2021/03/19	9	29.38	1	29.40	29.35	8	25,487	0.03%
2021/03/18	6	29.81	1	29.80	29.75	5	25,978	0.02%
2021/03/17	3	29.63	6	29.48	29.70	-3	26,973	-0.01%
2021/03/16	13	29.61	10	30.00	29.55	3	28,297	0.01%
2021/03/15	5	30.32	1	30.35	30.35	4	28,818	0.01%
2021/03/12	5	30.34	69	30.49	30.60	-64	29,225	-0.22%
2021/03/11	4	30.66	7	30.83	30.60	-3	30,507	-0.01%
2021/03/10	12	30.38	12	30.30	30.40	0	31,505	0.00%
2021/03/09	14	30.47	14	30.45	30.35	0	32,527	0.00%
2021/03/08	19	29.79	30	29.60	29.55	-11	32,658	-0.03%
2021/03/05	39	31.03	106	31.51	30.20	-67	32,969	-0.20%	大賣/
2021/03/04	218	33.01	137.3	33.06	32.80	80.7	33,058	0.24%	大買/大賣/
2021/03/03	12	31.24	27	31.41	31.60	-15	32,025	-0.05%
2021/03/02	30	31.38	16	31.19	30.45	14	33,205	0.04%
2021/02/26	36	31.31	42	31.27	31.20	-6	33,433	-0.02%
2021/02/25	6	30.94	9	31.09	30.90	-3	33,046	-0.01%
2021/02/24	18	30.45	4	30.80	30.35	14	33,029	0.04%
2021/02/23	17	30.71	78	30.77	30.85	-61	32,714	-0.19%
2021/02/22	13	29.20	29	29.01	29.45	-16	32,028	-0.05%
2021/02/19	2	27.80	4.3	27.90	28.20	-2.3	31,837	-0.01%
2021/02/18	5	27.49	18	28.04	27.85	-13	31,859	-0.04%
2021/02/17	2	26.95	32	26.84	27.65	-30	31,818	-0.09%
2021/02/05	15	25.39	0	0.00	25.50	15	31,545	0.05%
2021/02/04	0	0.00	1	25.95	25.90	-1	31,699	0.00%
2021/02/03	22	25.82	6	25.70	25.70	16	31,928	0.05%
2021/02/02	25	26.20	15	26.48	26.45	10	32,400	0.03%
2021/02/01	4	25.48	7	25.88	26.20	-3	32,775	-0.01%
2021/01/29	1	25.25	3	25.50	25.10	-2	33,013	-0.01%
2021/01/28	18	25.31	15	25.39	25.40	3	33,332	0.01%
2021/01/27	8	25.99	3	25.80	25.80	5	33,894	0.01%
2021/01/26	44	26.56	34	26.81	26.80	10	35,106	0.03%
2021/01/25	5	26.22	23	26.33	27.15	-18	35,725	-0.05%
2021/01/22	75	25.59	25	25.40	25.90	50	36,213	0.14%
2021/01/21	2	26.13	4	26.20	25.90	-2	36,365	-0.01%
2021/01/20	45	25.87	40	25.65	25.85	5	37,058	0.01%
2021/01/19	11	27.35	1	27.80	27.10	10	36,744	0.03%
2021/01/18	4	27.35	2	27.43	27.45	2	36,641	0.01%
2021/01/15	14	27.86	19.5	27.81	27.95	-5.5	36,487	-0.02%
2021/01/14	44	28.82	13	29.01	28.65	31	36,265	0.09%
2021/01/13	16	28.82	11.5	28.65	28.65	4.5	36,306	0.01%
2021/01/12	48	29.98	3	29.97	29.65	45	35,776	0.13%
2021/01/11	3	30.38	26	30.54	30.85	-23	35,532	-0.06%
2021/01/08	3	30.28	9	30.63	30.85	-6	35,398	-0.02%
2021/01/07	67	30.41	16	30.47	30.80	51	35,250	0.14%
2021/01/06	15	30.73	17	30.22	29.90	-2	34,962	-0.01%
2021/01/05	59	31.55	19	31.21	30.90	40	35,339	0.11%
2021/01/04	16	30.77	24	30.90	31.00	-8	35,400	-0.02%
2020/12/31	3	30.63	16	30.98	31.30	-13	35,206	-0.04%
2020/12/30	27	31.47	16	31.24	30.95	11	34,896	0.03%
2020/12/29	40	30.94	40.1	30.99	31.00	-0.1	34,474	0.00%
2020/12/28	5	30.42	49	30.53	30.25	-44	34,001	-0.13%
2020/12/25	14	30.59	44	30.87	30.65	-30	33,585	-0.09%
2020/12/24	15	31.23	11	31.30	31.10	4	33,198	0.01%
2020/12/23	8	31.06	23	31.25	31.25	-15	32,986	-0.05%
2020/12/22	42.1	32.27	57	33.08	30.85	-14.9	32,667	-0.05%
2020/12/21	53	32.39	27	32.54	32.40	26	31,440	0.08%
2020/12/18	19	31.83	44	32.05	31.85	-25	30,695	-0.08%
2020/12/17	30	31.69	14	31.76	32.00	16	30,285	0.05%
2020/12/16	25	31.57	180	31.74	32.00	-155	29,947	-0.52%	大賣/鉅額交易
2020/12/15	251	31.26	86	31.04	30.95	165	29,343	0.56%	大買/鉅額交易
2020/12/14	41	31.08	36.3	31.01	30.90	4.7	28,754	0.02%
2020/12/11	77	32.14	83.3	31.84	31.35	-6.3	28,210	-0.02%
2020/12/10	85.2	33.17	426.4	32.04	32.10	-341.1	27,234	-1.25%	大賣/鉅額交易
2020/12/09	69	31.98	58	31.99	32.00	11	25,915	0.04%
2020/12/08	10	31.08	11.5	31.04	31.10	-1.5	25,320	-0.01%
2020/12/07	86	31.69	327.4	31.70	31.00	-241.4	24,861	-0.97%	大賣/鉅額交易
2020/12/04	38	30.41	57.8	30.64	30.60	-19.8	23,494	-0.08%
2020/12/03	220	28.83	41.3	29.15	29.20	178.7	22,316	0.80%	大買/鉅額交易
2020/12/02	10	27.99	70.8	28.29	27.80	-60.8	21,321	-0.29%
2020/12/01	136	27.81	25	28.49	27.95	111	20,950	0.53%	大買/鉅額交易
2020/11/30	54	27.84	78.3	28.01	28.10	-24.3	20,195	-0.12%
2020/11/27	32	26.73	46.3	26.74	26.85	-14.3	19,182	-0.07%
2020/11/26	139	25.90	207.3	26.19	26.35	-68.3	18,505	-0.37%	大買/大賣/
2020/11/25	8	24.40	18	24.51	24.85	-10	16,813	-0.06%
2020/11/24	5	23.82	0	0.00	23.75	5	16,303	0.03%
2020/11/23	15	24.18	3	24.20	24.30	12	16,140	0.07%
2020/11/20	3	23.87	22	23.72	23.75	-19	15,843	-0.12%
2020/11/19	5	24.17	26	24.05	24.05	-21	15,636	-0.13%
2020/11/18	4	24.65	5	24.79	24.60	-1	15,415	-0.01%
2020/11/17	2	24.60	3	24.58	24.65	-1	15,220	-0.01%
2020/11/16	2	24.18	24	24.38	24.15	-22	15,186	-0.14%
2020/11/13	16	24.49	5.2	24.28	24.15	10.8	15,049	0.07%
2020/11/12	14	24.57	20	24.30	24.75	-6	14,918	-0.04%
2020/11/11	27	24.92	31	24.68	24.65	-4	14,680	-0.03%
2020/11/10	13	24.89	40	25.14	24.90	-27	14,494	-0.19%
2020/11/09	7	24.82	17.1	24.58	24.85	-10.1	13,952	-0.07%
2020/11/06	14	24.15	11	24.38	24.10	3	13,465	0.02%
2020/11/05	33	24.06	32.5	24.20	23.85	0.5	13,083	0.00%
2020/11/04	51	24.11	134	24.34	24.50	-83	12,721	-0.65%	大賣/
2020/11/03	126	23.89	86.2	24.08	24.10	39.8	12,087	0.33%	大買/
2020/11/02	10	22.25	33.4	22.73	23.15	-23.4	10,669	-0.22%
2020/10/30	57	22.26	10	22.17	21.90	47	9,912	0.47%
2020/10/29	11	23.05	26	22.76	22.65	-15	9,077	-0.17%
2020/10/28	39	22.70	45	22.88	22.90	-6	8,635	-0.07%
2020/10/27	0	0.00	2	21.50	21.50	-2	7,762	-0.03%
2020/10/26	23	21.21	3	21.23	21.05	20	7,681	0.26%
2020/10/23	6	20.92	7	20.97	21.00	-1	7,646	-0.01%
2020/10/22	2	21.00	2	20.90	20.65	0	7,590	0.00%
2020/10/21	0	0.00	53	21.02	21.30	-53	7,424	-0.71%
2020/10/20	3	20.42	7	20.51	20.35	-4	7,186	-0.06%
2020/10/19	22	20.89	0	0.00	20.80	22	7,118	0.31%
2020/10/16	1	21.05	0	0.00	21.15	1	7,049	0.01%
2020/10/15	1	21.55	6	21.58	21.60	-5	6,976	-0.07%
2020/10/14	0	0.00	1	22.10	22.00	-1	6,894	-0.01%
2020/10/13	68	22.14	72	22.49	22.30	-4	6,791	-0.06%
2020/10/12	0	0.00	29	21.94	22.00	-29	6,033	-0.48%
2020/10/08	0	0.00	2	19.93	20.00	-2	5,673	-0.04%
2020/10/07	5	19.68	0	0.00	19.75	5	5,705	0.09%
2020/10/06	1	19.95	1	20.00	19.90	0	5,832	0.00%
2020/10/05	2	19.60	0	0.00	19.55	2	5,856	0.03%
2020/09/30	22	19.60	0	0.00	19.65	22	5,996	0.37%
2020/09/28	2	19.00	0	0.00	19.05	2	5,984	0.03%
2020/09/25	1	19.00	0	0.00	18.95	1	6,021	0.02%
2020/09/24	1	19.50	0	0.00	19.10	1	6,006	0.02%
2020/09/23	4	20.03	0	0.00	20.00	4	5,953	0.07%
2020/09/22	2	20.25	0	0.00	20.20	2	5,992	0.03%
2020/09/21	0.8	20.80	0	0.00	20.65	0.8	6,179	0.01%
2020/09/18	2	20.85	0	0.00	21.00	2	6,485	0.03%
2020/09/17	7	20.86	0	0.00	20.75	7	6,786	0.10%
2020/09/16	8	20.52	7	20.37	20.60	1	7,068	0.01%
2020/09/15	3	20.50	1	20.70	20.50	2	7,356	0.03%
2020/09/14	5	20.74	0	0.00	20.70	5	7,588	0.07%
2020/09/11	8	21.91	0	0.00	21.40	8	7,495	0.11%
2020/09/09	0	0.00	17	22.64	22.85	-17	7,234	-0.23%
2020/09/08	0	0.00	5	22.50	22.15	-5	7,240	-0.07%
2020/09/07	2	22.40	2	22.30	22.45	0	7,304	0.00%
2020/09/04	15	21.62	0	0.00	21.65	15	7,277	0.21%
2020/09/03	5	22.10	0	0.00	22.10	5	7,259	0.07%
2020/09/02	5	22.30	7.1	22.25	22.40	-2.1	7,250	-0.03%
2020/09/01	10	21.65	2	21.50	21.70	8	7,186	0.11%
2020/08/31	10	21.40	1	21.50	21.25	9	7,149	0.13%
2020/08/28	6	21.45	15	21.29	21.25	-9	7,154	-0.13%
2020/08/27	14	21.07	0	0.00	21.00	14	7,174	0.20%
2020/08/25	0	0.00	6	21.52	21.60	-6	7,170	-0.08%
2020/08/24	1	21.60	3	21.45	21.45	-2	7,229	-0.03%
2020/08/21	1	21.30	2	21.15	21.35	-1	7,316	-0.01%
2020/08/20	1	20.55	9	20.35	20.55	-8	7,288	-0.11%
2020/08/19	3.4	20.89	0	0.00	20.85	3.4	7,141	0.05%
2020/08/18	15	21.38	0	0.00	21.40	15	7,074	0.21%
2020/08/17	4	21.23	0	0.00	21.35	4	7,102	0.06%
2020/08/14	3	21.67	17	21.66	21.60	-14	7,079	-0.20%
2020/08/13	12	21.84	0	0.00	21.80	12	7,062	0.17%
2020/08/12	12	22.13	0	0.00	22.10	12	7,016	0.17%
2020/08/11	17	22.90	0	0.00	22.20	17	6,987	0.24%
2020/08/10	4	22.35	0	0.00	22.50	4	6,916	0.06%
2020/08/07	3	22.33	0	0.00	22.25	3	6,928	0.04%
2020/08/06	7	22.79	0	0.00	22.70	7	6,895	0.10%
2020/08/03	2	22.78	2	22.75	22.65	0	6,994	0.00%
2020/07/31	0	0.00	1	23.50	23.25	-1	6,990	-0.01%
2020/07/30	64	23.00	0	0.00	23.65	64	7,009	0.91%
2020/07/28	14	21.95	10	22.15	22.00	4	7,185	0.06%
2020/07/27	23	23.02	1	23.05	22.65	22	7,211	0.31%
2020/07/24	16	23.97	3	23.85	23.80	13	7,190	0.18%
2020/07/23	2	24.40	1	24.40	24.25	1	7,201	0.01%
2020/07/22	1	24.45	6	24.52	24.60	-5	7,312	-0.07%
2020/07/21	35	24.44	10	24.50	24.60	25	7,340	0.34%
2020/07/20	15	24.12	0	0.00	24.55	15	7,341	0.20%
2020/07/16	5	24.95	0	0.00	25.05	5	7,371	0.07%
2020/07/15	4	25.00	3	24.78	25.05	1	7,408	0.01%
2020/07/14	10	25.89	0	0.00	25.80	10	7,402	0.14%
2020/07/13	7	26.12	2	26.25	26.00	5	7,330	0.07%
2020/07/10	50	27.02	0	0.00	26.70	50	7,282	0.69%
2020/07/09	11	26.92	23	27.42	27.30	-12	7,226	-0.17%
2020/07/08	1	26.80	0	0.00	26.80	1	7,106	0.01%
2020/07/07	1	26.80	3	27.05	26.80	-2	7,175	-0.03%
2020/07/06	4	26.75	4	26.84	26.90	0	7,267	0.00%
2020/07/03	3	26.63	6	26.68	26.85	-3	7,334	-0.04%
2020/07/02	6	26.97	0	0.00	26.95	6	7,345	0.08%
2020/07/01	10	27.00	0	0.00	27.10	10	7,375	0.14%
2020/06/30	13	26.78	7	26.95	27.10	6	7,451	0.08%
2020/06/29	3	25.75	6	25.66	26.35	-3	7,246	-0.04%
2020/06/24	0	0.00	1	25.70	26.05	-1	6,930	-0.01%
2020/06/23	6	25.28	1	25.30	25.40	5	6,650	0.08%
2020/06/22	13	25.78	0	0.00	25.25	13	6,309	0.21%
2020/06/19	12	26.63	5	26.90	26.00	7	6,023	0.12%
2020/06/18	5	27.00	0	0.00	26.95	5	5,733	0.09%
2020/06/16	21	27.15	0	0.00	27.30	21	5,803	0.36%
2020/06/15	1	28.05	1	28.20	27.15	0	5,907	0.00%
2020/06/12	25	27.18	23	27.51	27.90	2	5,817	0.03%
2020/06/11	40	27.78	2.3	27.46	27.55	37.7	5,802	0.65%
2020/06/10	3	27.60	0	0.00	27.65	3	5,761	0.05%
2020/06/09	6	27.94	4	27.40	27.80	2	5,891	0.03%
2020/06/08	8	27.40	3	27.40	27.40	5	5,930	0.08%
2020/06/05	1	27.85	4	27.70	27.70	-3	5,995	-0.05%
2020/06/04	3	27.75	14	27.78	27.80	-11	6,053	-0.18%
2020/06/03	5	27.41	5	27.51	27.40	0	6,053	0.00%
2020/06/02	0	0.00	4	26.70	26.85	-4	6,039	-0.07%
2020/06/01	0	0.00	1	26.70	26.70	-1	6,069	-0.02%
2020/05/29	2	27.00	0	0.00	26.85	2	6,065	0.03%
2020/05/28	5	27.62	22	27.67	27.45	-17	6,074	-0.28%
2020/05/27	30	27.28	8	27.28	27.10	22	6,063	0.36%
2020/05/26	60	27.23	3	27.30	27.30	57	6,171	0.92%
2020/05/25	8	26.94	1	26.70	27.00	7	6,216	0.11%
2020/05/22	2	27.20	4	27.23	27.00	-2	6,212	-0.03%
2020/05/21	14	26.70	2	26.65	26.95	12	6,149	0.20%
2020/05/20	4	26.06	9	26.77	26.85	-5	6,132	-0.08%
2020/05/18	3	25.40	0	0.00	25.40	3	6,049	0.05%
2020/05/15	46	25.73	0	0.00	25.55	46	6,073	0.76%
2020/05/14	4	26.35	0	0.00	25.80	4	6,044	0.07%
2020/05/11	0	0.00	10	27.60	27.50	-10	5,945	-0.17%
2020/05/08	11	27.02	1	27.20	26.95	10	5,899	0.17%
2020/05/07	1	27.30	0	0.00	27.35	1	5,826	0.02%
2020/05/06	1	27.30	0	0.00	27.05	1	5,794	0.02%
2020/05/05	18	27.33	0	0.00	27.40	18	5,752	0.31%
2020/05/04	3	27.22	3	27.37	27.50	0	5,677	0.00%
2020/04/30	11	26.45	5	26.71	26.65	6	5,504	0.11%
2020/04/29	1	26.30	1	26.35	26.30	0	5,449	0.00%
2020/04/28	24	26.38	0	0.00	26.30	24	5,407	0.44%
2020/04/27	13	25.73	104	26.20	26.40	-91	5,454	-1.67%	大賣/
2020/04/24	12	25.14	8	25.49	25.40	4	5,347	0.07%
2020/04/23	5	25.30	0	0.00	25.20	5	5,316	0.09%
2020/04/22	1	24.75	2	25.18	25.50	-1	5,315	-0.02%
2020/04/21	3	25.83	7	25.66	25.55	-4	5,316	-0.08%
2020/04/20	0	0.00	3	26.10	26.25	-3	5,288	-0.06%
2020/04/17	0	0.00	1	25.90	25.50	-1	5,337	-0.02%
2020/04/16	2	25.68	0	0.00	25.70	2	5,325	0.04%
2020/04/15	106	26.19	16	26.07	26.15	90	5,295	1.70%	大買/
2020/04/14	15	25.37	2	25.45	25.55	13	5,247	0.25%
2020/04/13	1	25.35	2	25.10	25.25	-1	5,238	-0.02%
2020/04/10	9	25.45	1	25.70	25.40	8	5,271	0.15%
2020/04/08	18	24.06	0	0.00	24.80	18	5,172	0.35%
2020/04/07	6	24.31	0	0.00	24.10	6	5,091	0.12%
2020/04/06	1	24.85	0	0.00	24.30	1	5,104	0.02%
2020/04/01	6	25.14	1	25.80	25.00	5	5,046	0.10%
2020/03/31	3	26.32	0	0.00	26.90	3	5,005	0.06%
2020/03/27	3	26.92	0	0.00	26.70	3	5,279	0.06%
2020/03/26	1	26.95	0	0.00	27.10	1	5,517	0.02%
2020/03/25	0	0.00	1	27.70	27.20	-1	5,748	-0.02%
2020/03/24	0	0.00	1	26.70	26.70	-1	5,833	-0.02%
2020/03/23	1	24.35	0	0.00	25.30	1	5,947	0.02%
2020/03/20	10	25.40	4	25.18	25.65	6	6,001	0.10%
2020/03/19	4	24.70	74	24.24	24.20	-70	5,993	-1.17%
2020/03/18	6	27.32	8	27.24	26.85	-2	6,004	-0.03%
2020/03/17	1	26.50	2	27.40	27.45	-1	5,971	-0.02%
2020/03/16	2	28.38	0	0.00	28.05	2	5,917	0.03%
2020/03/13	7	28.56	5	28.40	28.40	2	5,943	0.03%
2020/03/12	3	29.67	25	29.85	30.00	-22	5,803	-0.38%
2020/03/11	12	30.44	5	30.49	30.35	7	5,777	0.12%
2020/03/10	0	0.00	11	29.93	30.05	-11	5,682	-0.19%
2020/03/09	2	29.50	7	29.63	29.90	-5	5,685	-0.09%
2020/03/06	10	30.02	3	29.80	30.00	7	5,825	0.12%
2020/03/05	9	30.69	0	0.00	30.75	9	5,798	0.16%
2020/03/04	3	30.70	3	30.82	31.00	0	5,778	0.00%
2020/03/03	3	31.23	1	31.65	31.00	2	5,757	0.03%
2020/03/02	2	30.65	2	31.15	31.40	0	5,709	0.00%
2020/02/27	17	31.40	3	31.33	30.90	14	5,635	0.25%
2020/02/26	1	31.50	5	31.29	31.65	-4	5,528	-0.07%
2020/02/25	10	30.85	4	31.15	31.30	6	5,461	0.11%
2020/02/24	3	31.25	0	0.00	31.20	3	5,476	0.05%
2020/02/21	1	31.15	1	31.20	31.40	0	5,495	0.00%
2020/02/19	2	31.08	2	31.08	31.10	0	5,482	0.00%
2020/02/18	3	30.93	5	31.13	30.90	-2	5,541	-0.04%
2020/02/14	4	30.40	0	0.00	30.45	4	5,730	0.07%
2020/02/13	5	30.40	1	30.30	30.15	4	5,722	0.07%
2020/02/12	1	29.70	0	0.00	29.85	1	5,695	0.02%
2020/02/11	2	29.45	0	0.00	29.60	2	5,690	0.04%
2020/02/10	7	29.13	1	29.25	29.15	6	5,679	0.11%
2020/02/07	3	29.28	5	29.25	29.25	-2	5,679	-0.04%
2020/02/06	3	29.50	7	29.55	29.55	-4	5,693	-0.07%
2020/02/05	2	29.18	0	0.00	29.10	2	5,720	0.03%
2020/02/04	2	29.40	0	0.00	29.40	2	5,706	0.04%
2020/02/03	2	29.08	0	0.00	29.35	2	5,708	0.04%
2020/01/31	2	30.03	30	30.05	30.20	-28	5,755	-0.49%
2020/01/30	2	29.60	14	29.84	29.80	-12	5,888	-0.20%
2020/01/20	2	31.28	0	0.00	31.10	2	5,774	0.03%
2020/01/17	5	31.40	2	31.45	31.45	3	5,772	0.05%
2020/01/16	2	31.63	3	31.62	31.55	-1	5,771	-0.02%
2020/01/15	2	31.73	1.2	31.65	31.65	0.8	5,814	0.01%
2020/01/14	0	0.00	6	31.68	31.95	-6	5,804	-0.10%
2020/01/13	37.6	32.00	10	31.65	31.95	27.6	5,823	0.47%
2020/01/10	5	31.12	7	30.55	31.25	-2	5,934	-0.03%
2020/01/09	11	30.64	2	30.65	30.60	9	5,892	0.15%
2020/01/08	10	30.71	8	30.78	30.50	2	5,899	0.03%
2020/01/07	4	31.28	4	31.35	31.25	0	5,859	0.00%
2020/01/06	4	31.49	0	0.00	31.20	4	5,879	0.07%
2020/01/03	3	31.47	0	0.00	31.40	3	5,842	0.05%
2020/01/02	0	0.00	10	32.10	32.10	-10	5,790	-0.17%
2019/12/31	21	32.10	0	0.00	32.05	21	5,811	0.36%
2019/12/30	28	32.17	2	32.38	32.30	26	5,817	0.45%
2019/12/27	3	31.73	13	31.89	31.85	-10	5,766	-0.17%
2019/12/26	13	31.94	5	31.85	31.80	8	5,815	0.14%
2019/12/25	10	32.45	2	32.58	32.30	8	5,873	0.14%
2019/12/24	14	32.15	1	32.50	32.60	13	5,872	0.22%
2019/12/23	20	32.23	10	32.59	32.55	10	5,758	0.17%
2019/12/20	11	31.64	17	31.86	31.75	-6	5,649	-0.11%
2019/12/19	14	31.27	7	31.30	31.55	7	5,448	0.13%
2019/12/18	8	31.53	6	31.32	31.40	2	5,345	0.04%
2019/12/17	22	30.70	11	30.68	30.70	11	5,184	0.21%
2019/12/16	46	30.67	2	30.90	30.85	44	5,103	0.86%
2019/12/13	4	29.90	14	30.14	30.45	-10	4,980	-0.20%
2019/12/12	3.5	29.42	97	29.50	29.55	-93.5	4,829	-1.94%
2019/12/11	3	29.20	4	29.21	29.25	-1	4,899	-0.02%
2019/12/10	23	29.43	9	29.87	29.30	14	4,850	0.29%
2019/12/09	0	0.00	1	30.70	30.75	-1	4,738	-0.02%
2019/12/06	3	30.62	4	30.49	30.70	-1	4,670	-0.02%
2019/12/05	0	0.00	1	29.75	29.80	-1	4,555	-0.02%
2019/12/04	7	29.74	5	29.85	29.75	2	4,502	0.04%
2019/12/03	14	28.54	14	29.04	29.90	0	4,430	0.00%
2019/12/02	6	28.45	31	28.20	28.35	-25	4,264	-0.59%
2019/11/29	6	29.18	1	29.15	29.10	5	4,235	0.12%
2019/11/28	3	29.50	0	0.00	29.55	3	4,244	0.07%
2019/11/27	3	29.60	0	0.00	29.50	3	4,243	0.07%
2019/11/26	6	29.65	0	0.00	29.60	6	4,207	0.14%
2019/11/25	2	29.65	0	0.00	29.60	2	4,188	0.05%
2019/11/22	0	0.00	0.5	29.70	29.70	-0.5	4,231	-0.01%
2019/11/21	2	29.93	0	0.00	29.85	2	4,313	0.05%
2019/11/20	1	30.55	3	30.52	30.40	-2	4,381	-0.05%
2019/11/19	0	0.00	1	30.15	30.25	-1	4,450	-0.02%
2019/11/18	4	29.28	5	29.57	29.75	-1	4,483	-0.02%
2019/11/15	5	29.50	10	29.46	29.50	-5	4,528	-0.11%
2019/11/14	11	29.72	11	29.47	29.50	0	4,530	0.00%
2019/11/13	17	31.42	3	31.27	30.85	14	4,419	0.32%
2019/11/11	1	32.80	2	32.85	32.70	-1	4,496	-0.02%
2019/11/08	6	32.97	0	0.00	32.95	6	4,607	0.13%
2019/11/07	3	32.63	0	0.00	32.75	3	4,657	0.06%
2019/11/06	0	0.00	3	32.82	32.75	-3	4,686	-0.06%
2019/11/05	2	32.95	2	32.95	32.90	0	4,697	0.00%
2019/11/04	4	32.70	0	0.00	32.55	4	4,700	0.09%
2019/11/01	0	0.00	8	32.96	33.00	-8	4,678	-0.17%
2019/10/30	2	32.50	1	32.65	32.50	1	4,689	0.02%
2019/10/29	12	33.59	0	0.00	33.25	12	4,613	0.26%
2019/10/24	0	0.00	45	33.73	33.85	-45	4,536	-0.99%
2019/10/23	3	33.85	5	33.82	33.90	-2	4,556	-0.04%
2019/10/22	4	33.43	1	33.50	33.30	3	4,585	0.07%
2019/10/21	10	33.45	12	33.61	33.60	-2	4,619	-0.04%
2019/10/18	8	33.16	5	33.55	33.15	3	4,716	0.06%
2019/10/17	0	0.00	10	33.75	33.95	-10	4,541	-0.22%
2019/10/16	0	0.00	1	34.00	33.85	-1	4,544	-0.02%
2019/10/15	0	0.00	2	34.10	33.85	-2	4,557	-0.04%
2019/10/14	9	33.87	34	33.60	34.00	-25	4,540	-0.55%
2019/10/08	3	33.65	2	33.73	33.80	1	4,454	0.02%
2019/10/07	0	0.00	5	33.14	33.30	-5	4,426	-0.11%
2019/10/04	30	32.63	0	0.00	32.50	30	4,375	0.69%
2019/10/03	4	33.00	1	32.95	32.95	3	4,342	0.07%
2019/10/02	1	33.65	2	33.55	33.20	-1	4,308	-0.02%
2019/10/01	12	34.20	0	0.00	33.10	12	4,232	0.28%
2019/09/27	3	35.17	0	0.00	34.75	3	4,071	0.07%
2019/09/26	3	35.85	0	0.00	35.25	3	3,985	0.08%
2019/09/25	34	36.41	0	0.00	36.00	34	3,866	0.88%
2019/09/24	3	38.02	2	38.00	38.05	1	3,689	0.03%
2019/09/23	21	38.70	0	0.00	38.35	21	3,681	0.57%
2019/09/18	0	0.00	2	39.50	39.40	-2	3,794	-0.05%
2019/09/17	0	0.00	1.2	39.98	39.50	-1.2	3,932	-0.03%
2019/09/16	2	39.65	21	39.29	39.95	-19	4,111	-0.46%
2019/09/11	15	39.05	25	38.84	38.75	-10	4,189	-0.24%
2019/09/10	3	38.70	0	0.00	38.50	3	4,256	0.07%
2019/09/09	10.1	38.53	0	0.00	38.50	10.1	4,329	0.23%
2019/09/06	0	0.00	1	39.00	38.80	-1	4,413	-0.02%
2019/09/05	20	38.70	0	0.00	38.75	20	4,448	0.45%
2019/09/04	2	39.70	1	39.60	39.25	1	4,457	0.02%
2019/09/03	4	39.04	21	39.25	39.40	-17	4,526	-0.38%
2019/09/02	0	0.00	20	38.70	38.75	-20	4,470	-0.45%
2019/08/29	1	38.15	1	38.10	38.15	0	4,418	0.00%
2019/08/28	65	38.10	1	38.20	38.10	64	4,423	1.45%
2019/08/27	7.8	38.11	5.5	38.61	38.10	2.3	4,431	0.05%
2019/08/26	43.5	38.11	1	39.00	38.80	42.5	4,379	0.97%
2019/08/23	1	38.15	0	0.00	38.15	1	4,287	0.02%
2019/08/22	2	39.55	3	39.57	39.20	-1	4,191	-0.02%
2019/08/21	2	40.50	0	0.00	40.50	2	4,089	0.05%
2019/08/20	1	40.55	2	40.55	40.50	-1	4,042	-0.02%
2019/08/19	4	41.33	1	41.15	41.40	3	4,031	0.07%
2019/08/16	3	42.05	0	0.00	42.10	3	4,141	0.07%
2019/08/15	1	42.10	0	0.00	42.05	1	4,154	0.02%
2019/08/14	3	42.87	1	43.05	42.50	2	4,120	0.05%
2019/08/13	10	45.45	0	0.00	45.40	10	4,062	0.25%
2019/08/12	0	0.00	10	45.95	45.70	-10	3,959	-0.25%
2019/08/08	1	45.55	0	0.00	45.70	1	3,913	0.03%
2019/08/07	2	45.65	0	0.00	45.70	2	3,919	0.05%
2019/08/06	1	45.45	0.4	45.65	45.65	0.6	4,015	0.02%
2019/08/05	3	45.90	0	0.00	45.85	3	4,033	0.07%
2019/08/02	0	0.00	1	45.80	45.90	-1	4,040	-0.02%
2019/08/01	6	46.05	0	0.00	46.05	6	4,075	0.15%
2019/07/31	0	0.00	0.5	46.10	46.25	-0.5	4,118	-0.01%
2019/07/30	5	46.25	10	46.55	46.00	-5	4,175	-0.12%
2019/07/29	10	46.50	8	46.73	46.50	2	4,351	0.05%
2019/07/26	3	45.85	0	0.00	46.00	3	4,307	0.07%
2019/07/25	7	45.63	1	45.75	45.70	6	4,338	0.14%
2019/07/24	3.5	46.06	26	46.83	46.00	-22.5	4,352	-0.52%
2019/07/23	1	46.85	8	46.81	46.80	-7	4,290	-0.16%
2019/07/22	43	46.97	65	46.89	46.80	-22	4,266	-0.52%
2019/07/19	0	0.00	4	46.36	46.30	-4	4,152	-0.10%
2019/07/18	0	0.00	4	46.08	45.85	-4	4,170	-0.10%
2019/07/17	1.5	45.78	4	45.95	45.75	-2.5	4,206	-0.06%
2019/07/16	7	45.47	1	45.55	45.55	6	4,203	0.14%
2019/07/12	2	45.15	0	0.00	45.15	2	4,357	0.05%
2019/07/11	0	0.00	1	45.10	45.15	-1	4,536	-0.02%
2019/07/09	0	0.00	1	45.40	45.45	-1	4,723	-0.02%
2019/07/05	13	45.18	0	0.00	45.10	13	4,909	0.26%
2019/07/03	10	45.20	0	0.00	45.20	10	5,084	0.20%
2019/07/02	46	45.44	0	0.00	45.45	46	5,195	0.89%
2019/07/01	0	0.00	1	45.50	45.50	-1	5,207	-0.02%
2019/06/28	7	45.47	3	45.28	45.30	4	5,252	0.08%
2019/06/26	0	0.00	2	46.40	46.40	-2	5,218	-0.04%
2019/06/25	0	0.00	17	46.37	46.75	-17	5,301	-0.32%
2019/06/24	1	46.00	1	46.45	46.50	0	5,417	0.00%
2019/06/21	2	45.95	1	46.20	46.40	1	5,328	0.02%
2019/06/20	0	0.00	2	46.15	45.80	-2	5,183	-0.04%
2019/06/19	2	45.73	1	45.95	45.80	1	5,252	0.02%
2019/06/18	6	45.66	5	46.00	46.00	1	5,337	0.02%
2019/06/17	13	45.86	20	45.87	45.85	-7	5,770	-0.12%
2019/06/14	0	0.00	5	45.69	45.50	-5	5,918	-0.08%
2019/06/13	3	45.10	0	0.00	45.15	3	5,961	0.05%
2019/06/12	4	44.79	2	45.25	44.90	2	6,029	0.03%
2019/06/11	1	44.90	5	44.81	45.00	-4	6,142	-0.07%
2019/06/10	1	44.10	0	0.00	44.15	1	6,048	0.02%
2019/06/05	2	44.00	0	0.00	44.00	2	6,099	0.03%
2019/06/04	1	43.90	0	0.00	43.95	1	6,114	0.02%
2019/06/03	0	0.00	2	44.15	43.90	-2	6,154	-0.03%
2019/05/29	0	0.00	4	44.25	44.15	-4	6,355	-0.06%
2019/05/28	4	44.05	1	44.10	44.10	3	6,361	0.05%
2019/05/24	5	43.90	0	0.00	43.80	5	6,473	0.08%
2019/05/23	8	44.73	11	44.81	44.05	-3	6,541	-0.05%
2019/05/22	0	0.00	4	44.50	44.65	-4	6,421	-0.06%
2019/05/21	0	0.00	1.7	44.06	44.20	-1.7	6,469	-0.03%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/16	0	0.00	2.1	43.90	43.90	-2.1	6,588	-0.03%
2019/05/15	2	43.75	0	0.00	43.90	2	6,684	0.03%
2019/05/13	4	43.74	2	43.85	43.70	2	7,035	0.03%
2019/05/10	2	43.85	2	43.85	43.85	0	7,139	0.00%
2019/05/09	4	43.85	0	0.00	43.85	4	7,167	0.06%
2019/05/08	0	0.00	1	44.10	43.90	-1	7,191	-0.01%
2019/05/07	0	0.00	3	44.47	44.25	-3	7,231	-0.04%
2019/05/06	7	44.49	15	44.73	44.40	-8	7,482	-0.11%
2019/05/03	0	0.00	2	44.00	44.00	-2	7,359	-0.03%
2019/05/02	7	44.20	0	0.00	43.80	7	7,425	0.09%
2019/04/30	1	43.75	0	0.00	43.85	1	7,471	0.01%
2019/04/29	0	0.00	1	44.00	43.85	-1	7,515	-0.01%
2019/04/26	1	44.05	1	43.80	43.70	0	7,565	0.00%
2019/04/25	5	43.95	0	0.00	43.90	5	7,661	0.07%
2019/04/23	1.1	43.85	91	43.81	43.80	-90	7,892	-1.14%
2019/04/22	1	43.85	0	0.00	43.75	1	7,954	0.01%
2019/04/19	2	43.68	0	0.00	43.70	2	8,131	0.02%
2019/04/18	3	43.80	0	0.00	43.70	3	8,276	0.04%
2019/04/17	101	43.89	1	43.85	43.95	100	8,424	1.19%	大買/
2019/04/16	2	43.68	1	43.75	43.70	1	8,758	0.01%
2019/04/15	2	43.75	6	43.80	43.60	-4	8,982	-0.04%
2019/04/12	4	43.78	5	43.70	44.00	-1	9,087	-0.01%
2019/04/11	6	43.96	2	44.13	44.00	4	9,154	0.04%
2019/04/10	5	44.21	0	0.00	44.15	5	9,091	0.05%
2019/04/09	6	44.29	1	44.25	44.20	5	9,093	0.05%
2019/04/08	33	45.67	0	0.00	44.80	33	9,010	0.37%
2019/04/02	1	45.20	12	45.67	45.55	-11	9,222	-0.12%
2019/04/01	2	45.50	0	0.00	45.10	2	9,445	0.02%
2019/03/29	3	45.23	1	45.25	45.45	2	9,629	0.02%
2019/03/28	7.1	45.08	2	45.00	44.95	5.1	9,955	0.05%
2019/03/27	20	46.23	2	45.70	45.55	18	9,886	0.18%
2019/03/26	3	46.35	3	46.02	45.55	0	9,681	0.00%
2019/03/25	5	45.44	4	45.79	45.95	1	9,644	0.01%
2019/03/22	22	46.46	6	46.15	46.15	16	9,617	0.17%
2019/03/21	18	47.42	14	47.46	46.80	4	9,505	0.04%
2019/03/20	6	46.61	44.2	46.21	47.25	-38.2	9,335	-0.41%
2019/03/19	17	45.17	12	45.02	45.30	5	8,875	0.06%
2019/03/18	3	44.45	18	44.50	44.65	-15	8,758	-0.17%
2019/03/15	1	43.20	0	0.00	43.90	1	8,722	0.01%
2019/03/14	8	43.21	0	0.00	43.40	8	8,673	0.09%
2019/03/13	8	43.33	6.6	43.42	43.15	1.4	8,653	0.02%
2019/03/12	7	43.74	1	43.75	43.50	6	8,700	0.07%
2019/03/11	1.1	43.70	0	0.00	43.70	1.1	8,757	0.01%
2019/03/08	8.1	43.61	6	43.62	43.85	2.1	8,866	0.02%
2019/03/07	10	43.55	15	43.69	43.50	-5	9,100	-0.05%
2019/03/06	13.9	43.89	2	43.95	43.85	11.9	9,303	0.13%
2019/03/05	8	44.41	3	44.47	44.10	5	9,506	0.05%
2019/03/04	39	44.35	41	44.70	44.70	-2	9,893	-0.02%
2019/02/27	1	44.20	2	44.08	44.00	-1	10,492	-0.01%
2019/02/26	2	43.88	2	44.03	44.00	0	10,566	0.00%
2019/02/25	1	44.00	8.2	44.17	43.85	-7.2	10,606	-0.07%
2019/02/22	7	43.58	3	43.72	43.60	4	10,647	0.04%
2019/02/21	6.1	43.85	4	43.80	43.80	2.1	10,561	0.02%
2019/02/20	10.1	43.83	5	44.05	44.05	5.1	10,551	0.05%
2019/02/19	6	44.02	3	44.07	43.85	3	10,492	0.03%
2019/02/18	10	43.81	1	44.10	43.75	9	10,555	0.09%
2019/02/15	12	44.15	1	44.45	44.00	11	10,721	0.10%
2019/02/14	13.1	44.95	8	44.67	44.55	5.1	10,780	0.05%
2019/02/13	19	45.37	0	0.00	45.65	19	10,803	0.18%
2019/02/12	4.1	45.15	6	45.17	45.55	-1.9	10,689	-0.02%
2019/02/11	3	43.83	2	43.93	43.95	1	10,492	0.01%
2019/01/29	1	43.60	0	0.00	43.65	1	10,456	0.01%
2019/01/28	5	43.82	3	43.98	43.85	2	10,508	0.02%
2019/01/25	5	44.01	1	44.15	43.85	4	10,632	0.04%
2019/01/24	0	0.00	2	45.75	45.50	-2	10,507	-0.02%
2019/01/23	5	45.27	0	0.00	45.40	5	10,602	0.05%
2019/01/22	1	45.70	0	0.00	45.70	1	10,682	0.01%
2019/01/21	4	47.20	0	0.00	46.65	4	10,850	0.04%
2019/01/18	0	0.00	2	46.88	46.85	-2	11,045	-0.02%
2019/01/17	5	46.44	8	46.39	46.10	-3	11,343	-0.03%
2019/01/16	3	46.95	3	46.87	46.80	0	11,832	0.00%
2019/01/15	3	46.90	6	47.95	48.00	-3	11,916	-0.03%
2019/01/14	8	47.05	7	47.56	47.55	1	12,217	0.01%
2019/01/11	6	46.75	13.1	47.24	47.55	-7.1	12,817	-0.06%
2019/01/10	0	0.00	10	47.45	46.75	-10	13,226	-0.08%
2019/01/09	22	46.70	9	47.20	47.20	13	13,256	0.10%
2019/01/08	23	46.44	27	46.45	46.80	-4	13,112	-0.03%
2019/01/07	30	44.73	30	44.82	45.00	0	12,778	0.00%
2019/01/04	0	0.00	11	43.82	43.80	-11	12,633	-0.09%
2019/01/03	0	0.00	6	43.05	43.30	-6	12,793	-0.05%
2018/12/26	1	41.65	0	0.00	42.00	1	13,706	0.01%
2018/12/25	5.1	41.27	6	41.62	41.85	-1	14,400	-0.01%
2018/12/24	17.1	42.90	8	42.15	42.00	9.1	14,374	0.06%
2018/12/22	4	43.86	14.1	44.20	43.35	-10.1	14,453	-0.07%
2018/12/21	3	43.52	9	43.43	42.85	-6	14,682	-0.04%
2018/12/20	1	41.95	1	42.00	42.00	0	14,589	0.00%
2018/12/19	0	0.00	2	41.95	42.00	-2	14,930	-0.01%
2018/12/18	0	0.00	2	41.95	42.00	-2	15,294	-0.01%
2018/12/14	2	42.10	0	0.00	42.30	2	16,742	0.01%
2018/12/13	4	42.51	0	0.00	42.25	4	17,014	0.02%
2018/12/12	2	42.35	2	42.23	42.20	0	17,083	0.00%
2018/12/11	1	41.90	3	42.15	42.05	-2	17,110	-0.01%
2018/12/10	3	41.75	5	41.57	42.00	-2	17,110	-0.01%
2018/12/07	3	41.73	0	0.00	42.00	3	17,289	0.02%
2018/12/06	6	41.68	7	41.39	42.00	-1	17,399	-0.01%
2018/12/05	3	42.33	4	42.58	42.35	-1	17,502	-0.01%
2018/12/04	8	43.44	4	43.44	43.05	4	17,561	0.02%
2018/12/03	5	43.54	5	43.52	43.50	0	17,574	0.00%
2018/11/30	12	43.20	7	43.48	42.70	5	17,586	0.03%
2018/11/29	4	43.05	10	43.89	42.85	-6	17,471	-0.03%
2018/11/28	37	41.39	36	41.50	42.00	1	17,670	0.01%
2018/11/27	12	41.23	9	41.31	42.05	3	17,497	0.02%
2018/11/26	28	41.61	26	41.39	43.00	2	17,106	0.01%
2018/11/23	3	42.65	3	43.08	42.95	0	16,518	0.00%
2018/11/22	12	43.13	6	43.28	42.80	6	16,619	0.04%
2018/11/21	8	43.62	1	43.70	43.55	7	16,659	0.04%
2018/11/20	2	44.58	10	45.00	44.40	-8	16,773	-0.05%
2018/11/19	7	45.13	6	44.90	44.90	1	16,999	0.01%
2018/11/16	12	44.70	19	44.92	44.65	-7	17,340	-0.04%
2018/11/15	16	44.98	9	45.13	44.85	7	17,387	0.04%
2018/11/14	34	45.40	19	45.95	45.10	15	17,459	0.09%
2018/11/13	10	43.57	4	44.21	45.45	6	17,434	0.03%
2018/11/12	12	44.77	13	44.44	43.95	-1	17,616	-0.01%
2018/11/09	11	45.99	9	45.79	45.80	2	17,949	0.01%
2018/11/08	4	45.41	7	45.49	45.50	-3	18,561	-0.02%
2018/11/07	9	45.11	8	45.01	45.00	1	18,827	0.01%
2018/11/06	2	46.05	4	45.53	44.80	-2	19,151	-0.01%
2018/11/05	6	45.89	5	45.72	45.50	1	19,218	0.01%
2018/11/02	11	45.82	7	45.83	45.35	4	19,466	0.02%
2018/11/01	17	44.63	19	44.66	44.90	-2	19,434	-0.01%
2018/10/31	10	43.80	9	43.74	43.40	1	19,750	0.01%
2018/10/30	19.2	43.29	18	43.21	43.15	1.2	19,967	0.01%
2018/10/29	23	43.94	33	44.14	43.25	-10	19,877	-0.05%
2018/10/26	14	43.81	17	43.98	43.30	-3	19,683	-0.02%
2018/10/25	33	43.91	52	43.92	43.20	-19	19,475	-0.10%
2018/10/24	51	48.27	44	47.93	46.95	7	19,131	0.04%
2018/10/23	34	51.01	32	51.35	50.90	2	18,589	0.01%
2018/10/22	64	52.17	57.7	52.57	51.30	6.3	18,459	0.03%
2018/10/19	32	50.33	22.8	50.30	51.30	9.2	18,041	0.05%
2018/10/18	20	46.85	23	47.36	48.60	-3	17,362	-0.02%
2018/10/17	21	47.23	4.2	46.87	46.00	16.8	16,799	0.10%
2018/10/16	1.1	47.53	2	48.28	47.80	-0.9	16,704	-0.01%
2018/10/15	4	47.93	4	48.55	47.30	0	16,678	0.00%
2018/10/12	14	45.89	32	46.38	47.05	-18	16,635	-0.11%
2018/10/11	27	45.67	7	46.29	45.25	20	16,853	0.12%
2018/10/09	22	47.94	32	48.84	50.20	-10	16,566	-0.06%
2018/10/08	7	49.79	20.1	50.46	49.00	-13.1	16,293	-0.08%
2018/10/05	10	50.39	2.1	50.40	50.60	7.9	16,074	0.05%
2018/10/04	15	50.84	61	50.30	51.30	-46	15,838	-0.29%
2018/10/03	62	50.42	15.3	51.49	49.00	46.7	15,498	0.30%
2018/10/01	12	52.64	10.1	52.56	53.10	1.9	14,804	0.01%
2018/09/28	73	53.57	92	53.71	53.50	-19	14,574	-0.13%
2018/09/27	42	54.05	41	53.20	54.80	1	14,303	0.01%
2018/09/26	35	52.37	9	51.84	52.00	26	14,006	0.19%
2018/09/25	31	54.19	37.3	54.08	54.00	-6.3	13,820	-0.05%
2018/09/21	39	52.77	43	52.73	53.20	-4	13,491	-0.03%
2018/09/20	19	50.96	45	51.60	52.50	-26	13,152	-0.20%
2018/09/19	27	48.78	40	48.60	50.30	-13	12,459	-0.10%
2018/09/18	15	46.22	27	46.12	46.60	-12	11,924	-0.10%
2018/09/17	10	44.68	12	45.03	44.80	-2	11,743	-0.02%
2018/09/14	0	0.00	2	44.25	44.15	-2	11,835	-0.02%
2018/09/13	10	44.73	2	44.90	44.50	8	11,874	0.07%
2018/09/12	18	44.43	28	44.99	44.40	-10	11,834	-0.08%
2018/09/11	5	43.00	6	43.53	43.75	-1	11,729	-0.01%
2018/09/10	5	42.78	3	42.50	42.15	2	11,960	0.02%
2018/09/07	3	43.38	6.5	43.17	43.00	-3.5	12,155	-0.03%
2018/09/06	1	43.65	0	0.00	43.50	1	12,518	0.01%
2018/09/05	2	43.55	1	43.20	43.60	1	12,709	0.01%
2018/09/04	11	43.23	1	43.55	43.25	10	12,711	0.08%
2018/09/03	17	44.11	7	43.96	43.00	10	12,843	0.08%
2018/08/31	2	46.43	1	46.40	46.40	1	12,800	0.01%
2018/08/30	1	46.45	8	46.65	46.40	-7	12,881	-0.05%
2018/08/29	7	46.61	1	46.65	46.40	6	13,091	0.05%
2018/08/28	22	46.72	23	46.78	47.00	-1	13,420	-0.01%
2018/08/27	12	45.53	4.1	45.68	45.50	7.9	14,187	0.06%
2018/08/24	17	45.76	12	45.60	45.50	5	14,879	0.03%
2018/08/23	20.3	49.12	34	48.95	49.10	-13.8	14,732	-0.09%
2018/08/22	14	49.44	21	48.90	49.00	-7	14,544	-0.05%
2018/08/21	8.2	48.13	0	0.00	47.85	8.2	14,216	0.06%
2018/08/20	19	47.87	17	47.73	48.35	2	14,206	0.01%
2018/08/17	9	47.83	8	48.18	47.70	1	14,116	0.01%
2018/08/16	17	47.65	7	48.02	47.55	10	14,007	0.07%
2018/08/15	23	48.45	19.9	48.57	48.65	3.1	13,820	0.02%
2018/08/14	49.1	47.00	67	47.00	48.60	-17.9	13,596	-0.13%
2018/08/13	16	43.82	12	44.15	44.20	4	12,965	0.03%
2018/08/10	14	43.96	33	44.06	44.45	-19	12,769	-0.15%
2018/08/09	33	42.54	8	42.70	43.05	25	12,528	0.20%
2018/08/08	11	43.87	38	43.40	42.30	-27	12,499	-0.22%
2018/08/07	10	42.60	6	42.75	42.55	4	12,519	0.03%
2018/08/06	8	42.18	14	41.45	43.20	-6	12,948	-0.05%
2018/08/03	7	40.01	77	39.91	39.90	-70	12,645	-0.55%
2018/08/01	0	0.00	18	38.79	38.80	-18	12,662	-0.14%
2018/07/31	0	0.00	22	38.49	38.35	-22	12,712	-0.17%
2018/07/30	21	37.93	0	0.00	37.60	21	12,875	0.16%
2018/07/27	8	38.29	0	0.00	38.20	8	13,018	0.06%
2018/07/26	5	37.93	16	38.43	38.60	-11	13,125	-0.08%
2018/07/25	50	37.98	17	37.79	38.05	33	13,286	0.25%
2018/07/24	31	37.11	15	36.99	37.30	16	13,648	0.12%
2018/07/23	16	36.40	0	0.00	36.60	16	13,824	0.12%
2018/07/20	8	37.33	73	37.08	37.00	-65	14,122	-0.46%
2018/07/19	30	38.91	23	38.75	38.40	7	14,329	0.05%
2018/07/18	28	38.66	2	38.93	39.05	26	14,832	0.18%
2018/07/17	61	38.58	16	38.74	38.75	45	15,220	0.30%
2018/07/16	0	0.00	1	37.05	37.25	-1	15,097	-0.01%
2018/07/13	5	36.95	6	37.03	36.70	-1	15,513	-0.01%
2018/07/11	1	36.45	0	0.00	36.60	1	15,762	0.01%
2018/07/10	7	36.48	4	36.73	37.10	3	15,879	0.02%
2018/07/09	12	37.10	15	37.38	36.95	-3	15,965	-0.02%
2018/07/06	2	36.10	2	36.10	36.05	0	16,078	0.00%
2018/07/05	9	36.37	6	37.67	36.05	3	16,341	0.02%
2018/07/04	8	37.22	7	37.08	37.10	1	16,748	0.01%
2018/07/03	0	0.00	8	35.85	35.75	-8	17,135	-0.05%
2018/07/02	0	0.00	3	36.40	36.40	-3	17,310	-0.02%
2018/06/28	5	36.16	0	0.00	36.15	5	18,103	0.03%
2018/06/27	3	36.78	3	36.92	37.10	0	18,199	0.00%
2018/06/26	6	36.35	2	36.08	36.65	4	18,140	0.02%
2018/06/25	9	36.66	11	36.69	36.50	-2	18,113	-0.01%
2018/06/22	18	37.79	9	37.70	37.60	9	18,084	0.05%
2018/06/21	7	38.79	2	39.10	38.80	5	18,300	0.03%
2018/06/19	38	40.14	31	40.33	39.75	7	18,457	0.04%
2018/06/15	1	40.10	9	39.60	40.00	-8	18,233	-0.04%
2018/06/14	15	39.80	16	40.29	38.20	-1	17,948	-0.01%
2018/06/13	3	38.60	0	0.00	38.90	3	17,594	0.02%
2018/06/12	7	37.55	89	37.62	37.65	-82	17,398	-0.47%
2018/06/11	7	37.07	79	36.87	36.85	-72	17,491	-0.41%
2018/06/08	13	38.94	90.5	39.19	37.95	-77.5	17,661	-0.44%
2018/06/07	26	38.00	12	38.03	37.85	14	17,384	0.08%
2018/06/06	12	37.94	12	38.17	38.00	0	17,431	0.00%
2018/06/05	14	37.76	174	37.51	37.50	-160	17,499	-0.91%	大賣/鉅額交易
2018/06/04	123	37.86	109	37.67	37.60	14	17,321	0.08%	大買/大賣/
2018/06/01	199	34.68	72	35.13	35.70	127	16,652	0.76%	大買/鉅額交易
2018/05/30	1	32.25	0	0.00	32.30	1	16,880	0.01%
2018/05/29	0	0.00	5	32.35	32.75	-5	17,850	-0.03%
2018/05/28	6	32.00	0	0.00	31.90	6	18,877	0.03%
2018/05/25	2	32.10	5.7	32.27	32.10	-3.7	18,965	-0.02%
2018/05/24	3	32.70	0	0.00	32.60	3	19,129	0.02%
2018/05/23	0	0.00	10	32.56	32.55	-10	19,353	-0.05%
2018/05/22	13	33.35	1	33.45	32.60	12	19,394	0.06%
2018/05/21	4	33.63	2	33.90	33.50	2	19,442	0.01%
2018/05/18	6	33.85	2	34.05	33.60	4	19,370	0.02%
2018/05/17	1	34.05	172	33.90	33.85	-171	19,265	-0.89%	大賣/鉅額交易
2018/05/16	4	33.79	1.9	33.83	33.80	2.1	19,165	0.01%
2018/05/15	200	34.38	54	34.24	34.00	146	19,094	0.76%	大買/鉅額交易
2018/05/14	182	34.89	146	33.41	33.35	36	18,926	0.19%	大買/大賣/
2018/05/11	0	0.00	2	34.80	34.80	-2	18,371	-0.01%
2018/05/10	30	33.85	108	34.04	34.10	-78	18,209	-0.43%	大賣/
2018/05/09	59	33.72	3	33.93	33.90	56	18,001	0.31%
2018/05/08	20	32.85	1	33.30	33.50	19	17,997	0.11%
2018/05/07	151	33.27	1.4	33.06	33.25	149.6	17,972	0.83%	大買/鉅額交易
2018/05/04	2	32.05	2	32.40	32.25	0	17,775	0.00%
2018/05/03	2	32.80	0	0.00	32.75	2	17,692	0.01%
2018/05/02	1	33.60	1	33.50	33.80	0	17,796	0.00%
2018/04/30	11	34.17	37.1	34.13	34.00	-26.1	17,715	-0.15%
2018/04/27	0	0.00	18.8	32.24	32.80	-18.8	17,368	-0.11%
2018/04/26	10	32.80	0	0.00	31.75	10	17,300	0.06%
2018/04/25	15	32.28	7	31.67	32.40	8	17,058	0.05%
2018/04/24	124	33.32	121	31.92	31.35	3	16,798	0.02%	大買/大賣/
2018/04/23	3	34.87	2	34.73	34.75	1	16,371	0.01%
2018/04/20	8	33.38	7	32.80	32.70	1	15,968	0.01%
2018/04/19	0	0.00	9	33.29	33.20	-9	15,831	-0.06%
2018/04/17	7	30.18	3	30.25	30.05	4	15,607	0.03%
2018/04/16	10	30.81	23.5	31.11	30.40	-13.5	15,837	-0.09%
2018/04/13	1	31.35	5	31.60	31.35	-4	16,144	-0.02%
2018/04/12	5	31.94	3	31.85	31.75	2	16,733	0.01%
2018/04/11	17	32.10	23	32.01	32.40	-6	17,304	-0.03%
2018/04/10	18	32.31	12	31.96	31.60	6	17,095	0.04%
2018/04/09	19	32.24	46	31.39	32.50	-27	16,695	-0.16%
2018/04/03	10	30.92	23.4	30.81	30.45	-13.4	16,402	-0.08%
2018/04/02	18	30.64	25	30.67	30.65	-7	16,248	-0.04%
2018/03/31	63.6	30.27	56	30.31	29.70	7.6	15,958	0.05%
2018/03/30	25	29.22	23.5	29.22	29.00	1.5	15,797	0.01%
2018/03/28	3	27.73	2	28.15	27.70	1	15,615	0.01%
2018/03/27	0	0.00	5	27.47	28.30	-5	15,603	-0.03%
2018/03/26	32	27.03	31	26.97	26.80	1	15,503	0.01%
2018/03/23	8	27.97	3	28.22	28.25	5	15,275	0.03%
2018/03/21	1	28.95	2	28.83	28.50	-1	14,990	-0.01%
2018/03/20	3	28.92	8	28.51	28.60	-5	14,864	-0.03%
2018/03/19	1	28.50	1	28.60	28.50	0	14,709	0.00%
2018/03/16	7	29.04	8	29.37	28.90	-1	14,564	-0.01%
2018/03/15	11	29.68	1	29.75	29.40	10	14,478	0.07%
2018/03/14	6	29.32	20	29.14	29.75	-14	14,263	-0.10%
2018/03/13	5	28.25	7	28.26	28.45	-2	13,827	-0.01%
2018/03/12	29	27.93	15	28.38	28.80	14	13,710	0.10%
2018/03/09	10	27.58	7	28.07	27.50	3	13,492	0.02%
2018/03/08	13	28.40	26	28.72	28.60	-13	13,144	-0.10%
2018/03/07	21	28.24	15	28.59	27.95	6	12,914	0.05%
2018/03/06	39	28.73	20	28.73	28.80	19	12,618	0.15%
2018/03/05	18	29.99	43	30.08	29.40	-25	12,248	-0.20%
2018/03/02	52.5	28.79	57	29.23	28.80	-4.5	11,497	-0.04%
2018/03/01	13	26.12	32.3	26.63	27.70	-19.3	10,438	-0.18%
2018/02/27	1	25.05	1	25.05	25.20	0	9,336	0.00%
2018/02/26	4.5	25.47	3	25.83	25.35	1.5	9,170	0.02%
2018/02/23	14	25.23	37	25.19	25.00	-23	8,916	-0.26%
2018/02/22	26	24.99	3	24.50	24.50	23	8,601	0.27%
2018/02/21	2	24.45	8	24.09	24.50	-6	8,393	-0.07%
2018/02/12	8	22.22	3	22.27	22.30	5	8,095	0.06%
2018/02/09	1	21.65	0	0.00	21.95	1	8,075	0.01%
2018/02/06	4	22.23	5	21.02	21.30	-1	8,053	-0.01%
2018/02/05	2	23.10	0	0.00	23.05	2	7,867	0.03%
2018/02/02	1	23.75	0	0.00	23.55	1	7,844	0.01%
2018/02/01	5	23.75	3	23.75	23.75	2	7,852	0.03%
2018/01/31	1	22.95	0	0.00	24.40	1	7,812	0.01%
2018/01/30	1	23.60	0	0.00	23.65	1	7,702	0.01%
2018/01/29	1	23.95	1	24.30	24.35	0	7,678	0.00%
2018/01/26	12	24.27	0	0.00	24.20	12	7,752	0.15%
2018/01/25	6	24.60	17	24.86	24.60	-11	8,332	-0.13%
2018/01/24	0.4	23.90	7	23.64	24.00	-6.6	8,182	-0.08%
2018/01/23	1	23.20	0	0.00	22.85	1	8,008	0.01%
2018/01/22	5.5	23.50	0	0.00	23.55	5.5	7,906	0.07%
2018/01/18	0	0.00	72	24.01	23.85	-72	7,725	-0.93%
2018/01/17	12	24.14	2	24.35	24.00	10	7,678	0.13%
2018/01/16	61	24.82	1	25.00	24.75	60	7,543	0.80%
2018/01/15	3	24.53	3	24.88	24.90	0	7,515	0.00%
2018/01/12	13	25.23	10	25.10	24.90	3	7,532	0.04%
2018/01/11	7	25.59	0	0.00	25.20	7	7,472	0.09%
2018/01/10	5	25.55	134	25.43	25.30	-129	7,221	-1.79%	大賣/鉅額交易
2018/01/09	1	24.65	69.4	25.22	24.80	-68.4	6,780	-1.01%
2018/01/08	148	24.60	132.9	24.52	24.85	15.1	6,332	0.24%	大買/大賣/
2018/01/05	33	23.00	95	23.19	23.50	-62	5,586	-1.11%
2018/01/04	3	21.60	0	0.00	21.50	3	4,821	0.06%
2018/01/03	1	21.80	10	22.30	21.90	-9	4,714	-0.19%
2018/01/02	49	22.41	2	22.23	22.00	47	4,589	1.02%

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

...詳全文

籌碼安定股資金避風港UDN聯合新聞網－2023/10/26

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

大成鋼股臨會完成董事補選市況落底靜待反彈Anue鉅亨－2023/08/30

...詳全文

大成鋼

券商分點績效/獲利分析

國票-九鼎券商分點個股進出
國票-九鼎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

國票-九鼎 券商分點個股進出 國票-九鼎 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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析