大成鋼 (2027)-日盛-新莊券商分點個股進出

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
37.30
漲跌
▼0.30
漲幅
-0.80%
成交量
4,673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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	21	44.88	0	0.00	44.85	21	9,949	0.21%
2023/04/06	40	45.00	0	0.00	44.85	40	10,057	0.40%
2023/03/31	6	45.63	3	45.53	45.50	3	10,114	0.03%
2023/03/30	12	45.48	3	45.50	45.60	9	10,624	0.08%
2023/03/29	11	45.35	1	45.45	45.40	10	11,252	0.09%
2023/03/27	0	0.00	51	45.70	45.50	-51	12,350	-0.41%
2023/03/24	2	45.25	3	45.33	45.15	-1	12,834	-0.01%
2023/03/23	0	0.00	6	45.30	45.25	-6	13,167	-0.05%
2023/03/22	103	45.48	0	0.00	45.50	103	13,439	0.77%	大買/鉅額交易
2023/03/21	10	45.35	17	45.38	45.30	-7	13,955	-0.05%
2023/03/17	6	45.33	1	45.00	45.45	5	14,211	0.04%
2023/03/16	78	44.86	0	0.00	44.50	78	14,219	0.55%
2023/03/15	15.1	46.48	7	46.70	45.80	8.1	14,140	0.06%
2023/03/14	75	47.12	26	47.02	46.55	49	14,124	0.35%
2023/03/13	0	0.00	9	45.24	45.35	-9	13,791	-0.07%
2023/03/09	6	44.98	19	44.77	44.70	-13	13,485	-0.10%
2023/03/08	3	45.03	3	45.00	45.10	0	13,415	0.00%
2023/03/07	23	45.01	7	45.03	45.00	16	13,319	0.12%
2023/03/06	1	44.55	1	44.80	44.50	0	13,125	0.00%
2023/03/03	0	0.00	1	43.65	43.60	-1	12,992	-0.01%
2023/03/01	0	0.00	5	43.30	43.10	-5	13,041	-0.04%
2023/02/24	0	0.00	0	43.60	43.50	0	13,046	0.00%
2023/02/23	0	0.00	3	43.55	43.60	-3	13,118	-0.02%
2023/02/22	6	43.15	60.6	43.15	43.20	-54.6	13,291	-0.41%
2023/02/20	1	43.50	5	43.45	43.50	-4	13,750	-0.03%
2023/02/17	6	42.71	0	0.00	42.80	6	14,206	0.04%
2023/02/16	1	43.15	0	0.00	43.10	1	14,818	0.01%
2023/02/15	5	43.45	11	42.87	42.90	-6	14,935	-0.04%
2023/02/13	0	0.00	1	44.00	44.15	-1	14,664	-0.01%
2023/02/10	0	0.00	1	44.15	43.80	-1	14,750	-0.01%
2023/02/09	14	44.41	0	0.00	44.40	14	14,925	0.09%
2023/02/08	0	0.00	2	44.20	44.20	-2	14,944	-0.01%
2023/02/07	13	43.99	0	0.00	44.35	13	14,906	0.09%
2023/02/06	0	0.00	2	43.80	43.95	-2	14,902	-0.01%
2023/02/03	3	44.20	24.8	44.25	44.20	-21.8	14,902	-0.15%
2023/02/02	2	44.83	0	0.00	44.95	2	14,847	0.01%
2023/02/01	11	44.41	22	44.75	44.90	-11	14,751	-0.07%
2023/01/31	2	44.80	2	44.75	44.80	0	14,533	0.00%
2023/01/30	11	44.11	0	0.00	44.30	11	14,397	0.08%
2023/01/17	0	0.00	2	43.40	43.50	-2	14,281	-0.01%
2023/01/16	0	0.00	1	43.35	43.00	-1	14,298	-0.01%
2023/01/13	1	43.50	4.2	43.29	43.00	-3.2	14,313	-0.02%
2023/01/12	2	43.70	2	43.45	43.40	0	14,410	0.00%
2023/01/11	4	43.14	1	43.40	43.20	3	14,393	0.02%
2023/01/10	2	43.00	10	42.85	42.90	-8	14,346	-0.06%
2023/01/09	0	0.00	6	42.70	42.75	-6	14,339	-0.04%
2023/01/06	17	42.20	0	0.00	42.30	17	14,457	0.12%
2023/01/05	6	42.58	0	0.00	42.25	6	14,714	0.04%
2023/01/03	0	0.00	1	42.50	42.60	-1	14,803	-0.01%
2022/12/30	1	42.20	30	42.34	42.40	-29	14,786	-0.20%
2022/12/29	30	41.40	4	41.35	41.35	26	14,795	0.18%
2022/12/28	6	42.19	11	42.05	41.65	-5	14,922	-0.03%
2022/12/26	0	0.00	1	42.05	42.10	-1	15,103	-0.01%
2022/12/23	2	42.85	1	43.15	43.15	1	15,177	0.01%
2022/12/22	9	43.08	10	43.39	44.00	-1	15,033	-0.01%
2022/12/21	27	42.69	18	42.85	43.00	9	14,606	0.06%
2022/12/20	4.2	41.55	3	42.40	41.50	1.2	14,020	0.01%
2022/12/19	3	41.83	13.2	42.43	42.00	-10.2	13,648	-0.07%
2022/12/16	19	44.31	1	44.20	43.55	18	13,086	0.14%
2022/12/15	11	44.80	30	44.94	44.75	-19.1	12,606	-0.15%
2022/12/14	21	44.06	3	43.60	44.20	18	12,315	0.15%
2022/12/13	15.1	43.62	19	44.20	43.60	-3.9	12,024	-0.03%
2022/12/12	12	41.73	22	42.14	42.45	-10	11,484	-0.09%
2022/12/09	1	43.45	8	43.16	43.15	-7	11,255	-0.06%
2022/12/08	2	43.20	2	43.20	43.20	0	11,166	0.00%
2022/12/07	2.1	43.22	2	43.02	43.10	0	11,063	0.00%
2022/12/06	13	43.02	23	43.11	42.80	-10	10,897	-0.09%
2022/12/05	11	42.66	44	42.53	43.30	-33	10,634	-0.31%
2022/12/02	14	40.56	0	0.00	40.50	14	9,993	0.14%
2022/12/01	4	40.70	37	40.94	40.50	-33	10,017	-0.33%
2022/11/30	1	40.30	2	40.50	40.25	-1	9,943	-0.01%
2022/11/29	1	40.10	0	0.00	40.15	1	9,927	0.01%
2022/11/28	2	39.85	0	0.00	39.55	2	9,958	0.02%
2022/11/25	3	40.23	3	40.15	40.00	0	10,050	0.00%
2022/11/24	0	0.00	8	40.06	40.05	-8	10,023	-0.08%
2022/11/23	10	40.10	1	39.95	39.85	9	10,015	0.09%
2022/11/22	2	39.70	3	40.00	39.80	-1	10,063	-0.01%
2022/11/21	10	39.95	3	40.20	40.15	7	10,088	0.07%
2022/11/18	9	40.08	1	41.25	39.90	8	10,079	0.08%
2022/11/17	1	40.70	2	41.20	41.10	-1	9,984	-0.01%
2022/11/16	37	41.10	5	41.11	40.85	32	9,873	0.32%
2022/11/15	21	41.57	19	41.48	41.30	2	9,570	0.02%
2022/11/14	7	40.34	50	40.39	40.80	-43	9,242	-0.47%
2022/11/11	6	39.63	1	39.95	39.25	5	9,020	0.06%
2022/11/10	10	39.23	1	39.35	39.35	9	9,116	0.10%
2022/11/09	1	39.70	16	39.69	39.60	-15	9,324	-0.16%
2022/11/08	1	39.65	1	39.40	39.45	0	9,820	0.00%
2022/11/07	12	39.25	9	39.08	39.40	3	10,501	0.03%
2022/11/04	6	37.35	0	0.00	37.45	6	10,317	0.06%
2022/11/03	10	37.58	0	0.00	37.70	10	10,263	0.10%
2022/11/02	0	0.00	16	38.27	38.05	-16	10,278	-0.16%
2022/10/31	10	37.70	0	0.00	37.75	10	10,240	0.10%
2022/10/28	13	38.03	0	0.00	37.80	13	10,252	0.13%
2022/10/27	0	0.00	1	38.85	38.85	-1	10,283	-0.01%
2022/10/19	1	38.85	2	38.48	38.15	-1	10,544	-0.01%
2022/10/18	1	39.05	1	38.95	38.90	0	10,689	0.00%
2022/10/17	1	38.95	5	38.85	39.10	-4	10,730	-0.04%
2022/10/14	2	39.05	5	39.21	39.10	-3	10,733	-0.03%
2022/10/13	3	39.23	4	39.24	37.20	-1	10,777	-0.01%
2022/10/12	2	38.95	3	38.55	39.00	-1	10,866	-0.01%
2022/10/11	0	0.00	2	38.90	38.45	-2	10,944	-0.02%
2022/10/06	4	38.55	1	39.40	39.20	3	10,921	0.03%
2022/10/05	0.5	39.95	27	39.42	39.20	-26.5	10,898	-0.24%
2022/10/04	7	38.77	12	38.96	39.30	-5	10,783	-0.05%
2022/10/03	5	38.10	6	38.02	38.10	-1	10,661	-0.01%
2022/09/30	2	36.83	4	37.10	37.80	-2	10,679	-0.02%
2022/09/29	0	0.00	10	36.08	35.90	-10	10,539	-0.09%
2022/09/28	28	35.61	4	37.30	35.25	24	10,558	0.23%
2022/09/27	2	37.05	8	37.25	37.10	-6	10,453	-0.06%
2022/09/26	4	37.66	1	37.00	37.20	3	10,454	0.03%
2022/09/23	7	39.09	12	39.39	39.00	-5	10,523	-0.05%
2022/09/22	2	38.63	2	39.03	39.00	0	10,588	0.00%
2022/09/21	14	39.40	5	39.39	38.85	9	10,574	0.09%
2022/09/20	1	39.30	0	0.00	39.35	1	10,530	0.01%
2022/09/19	6	39.11	2	39.35	39.00	4	10,591	0.04%
2022/09/16	17	39.19	1	39.25	39.00	16	10,671	0.15%
2022/09/15	3	39.68	1	39.75	39.60	2	10,794	0.02%
2022/09/14	3	38.80	3	39.55	39.55	0	10,933	0.00%
2022/09/13	0	0.00	4	39.89	40.00	-4	11,066	-0.04%
2022/09/12	23	39.75	3	39.82	39.85	20	11,356	0.18%
2022/09/08	2	38.70	22	38.51	39.10	-20	11,407	-0.18%
2022/09/07	12	37.45	6	38.02	37.50	6	11,508	0.05%
2022/09/06	7	37.99	13	38.13	37.80	-6	11,585	-0.05%
2022/09/05	1	37.90	2	38.18	37.85	-1	11,855	-0.01%
2022/09/02	2.1	38.47	2	38.15	38.05	0.1	12,013	0.00%
2022/09/01	11	38.64	0	0.00	38.65	11	11,982	0.09%
2022/08/31	0	0.00	10	39.45	39.55	-10	11,877	-0.08%
2022/08/30	2	39.60	0	39.65	39.70	2	11,907	0.02%
2022/08/29	2	39.08	6	39.23	39.40	-4	11,903	-0.03%
2022/08/26	16.5	40.51	4	40.61	40.45	12.5	11,929	0.10%
2022/08/25	1	40.45	11.1	40.15	40.35	-10	11,897	-0.08%
2022/08/24	8	40.42	8	40.70	40.15	0	11,867	0.00%
2022/08/22	7	40.06	20	40.30	40.15	-13	11,853	-0.11%
2022/08/19	20	40.60	7	40.84	40.65	13	11,942	0.11%
2022/08/18	4	40.63	43	40.66	40.65	-39	11,930	-0.33%
2022/08/17	4	39.86	7	39.87	39.55	-3	11,527	-0.03%
2022/08/16	10	39.28	5	39.43	39.20	5	11,415	0.04%
2022/08/15	45	39.44	16	39.96	39.90	29	11,331	0.26%
2022/08/12	57	38.49	64	38.46	39.15	-7	10,931	-0.06%
2022/08/11	0	0.00	5	35.85	35.70	-5	10,485	-0.05%
2022/08/10	2	35.25	1	35.45	35.20	1	10,598	0.01%
2022/08/08	0	0.00	1	35.20	35.40	-1	10,751	-0.01%
2022/08/05	1	34.95	6	34.82	34.90	-5	10,838	-0.05%
2022/08/04	10	34.08	0	0.00	34.35	10	11,011	0.09%
2022/08/03	2	34.75	0	0.00	34.50	2	11,353	0.02%
2022/08/02	62	35.10	9	35.31	35.10	53	11,533	0.46%
2022/08/01	0	0.00	5	36.31	36.20	-5	11,541	-0.04%
2022/07/29	0	0.00	1	34.80	34.90	-1	11,473	-0.01%
2022/07/27	0	0.00	11	35.35	35.40	-11	11,856	-0.09%
2022/07/26	27	35.27	1	35.20	35.10	26	12,006	0.22%
2022/07/25	2	35.35	17	35.68	36.00	-15	12,154	-0.12%
2022/07/22	5	34.90	2	34.75	34.90	3	12,173	0.02%
2022/07/21	1	34.60	8	35.01	35.05	-7	12,496	-0.06%
2022/07/20	15	34.52	13	34.86	34.85	2	13,085	0.02%
2022/07/19	21.1	35.77	18	35.70	36.05	3.1	13,222	0.02%
2022/07/18	18	34.38	50	34.81	35.10	-32	13,270	-0.24%
2022/07/15	7	33.89	4	33.80	33.95	3	13,581	0.02%
2022/07/14	5	34.12	13	34.27	34.35	-8	14,020	-0.06%
2022/07/13	10	34.12	3	34.45	33.80	7	14,450	0.05%
2022/07/12	10	33.93	30	34.08	33.80	-20	15,070	-0.13%
2022/07/11	13	34.88	0	0.00	34.75	13	16,432	0.08%
2022/07/08	7	34.60	25	35.12	35.20	-18	17,518	-0.10%
2022/07/07	0	0.00	20	33.86	34.15	-20	17,960	-0.11%
2022/07/06	14	33.60	20	33.35	33.20	-6	18,262	-0.03%
2022/07/05	15	33.84	41	34.04	34.30	-26	18,742	-0.14%
2022/07/04	3	33.37	11	33.45	33.40	-8	19,064	-0.04%
2022/07/01	12	33.43	15	34.22	33.10	-3	19,182	-0.02%
2022/06/30	27	34.21	15	33.98	33.85	12	19,088	0.06%
2022/06/29	8	35.06	7	35.50	35.25	1	19,044	0.01%
2022/06/28	16	35.49	0	0.00	35.55	16	19,123	0.08%
2022/06/27	3	36.18	21	35.85	36.25	-18	19,247	-0.09%
2022/06/24	5	34.85	4	35.05	35.00	1	19,434	0.01%
2022/06/23	7	35.03	45	35.34	34.90	-38	19,826	-0.19%
2022/06/22	23	35.83	11	35.75	35.30	12	19,939	0.06%
2022/06/21	7	36.46	30	36.70	37.10	-23	20,052	-0.11%
2022/06/20	36	36.44	0	0.00	35.40	36	20,063	0.18%
2022/06/17	11	38.24	4	38.59	38.05	7	20,080	0.03%
2022/06/16	8	38.86	12	39.60	38.55	-4	20,302	-0.02%
2022/06/15	3	40.47	1	40.50	40.05	2	20,177	0.01%
2022/06/14	42.1	40.13	5	40.27	40.10	37.1	20,186	0.18%
2022/06/13	15	41.72	15	41.62	41.55	0	20,189	0.00%
2022/06/10	4	42.99	0	0.00	43.05	4	20,320	0.02%
2022/06/09	7	43.54	0	0.00	43.50	7	20,501	0.03%
2022/06/08	12	43.95	1	43.65	43.65	11	20,746	0.05%
2022/06/07	1	43.50	1	43.60	43.60	0	21,127	0.00%
2022/06/06	4	43.20	2	43.10	43.50	2	21,937	0.01%
2022/06/02	3	43.08	0	0.00	43.05	3	23,276	0.01%
2022/06/01	4	43.48	1	43.40	43.50	3	24,187	0.01%
2022/05/31	13	43.57	5	43.55	43.40	8	24,685	0.03%
2022/05/30	10	43.90	4	43.85	43.95	6	25,052	0.02%
2022/05/27	2	43.10	5	43.10	43.30	-3	25,972	-0.01%
2022/05/26	17	43.50	1.3	43.18	43.10	15.7	27,434	0.06%
2022/05/25	5	43.69	0	0.00	44.00	5	28,106	0.02%
2022/05/24	1	44.15	8	45.04	44.10	-7	28,713	-0.02%
2022/05/23	3.3	44.29	6	44.68	44.75	-2.7	29,280	-0.01%
2022/05/20	0	0.00	10.9	43.88	44.00	-10.9	30,567	-0.04%
2022/05/19	18	42.59	3	42.50	42.80	15	32,307	0.05%
2022/05/18	3	44.17	4	44.59	44.35	-1	32,193	0.00%
2022/05/17	4	43.73	0	0.00	43.40	4	32,340	0.01%
2022/05/16	0	0.00	0.3	43.75	43.40	-0.3	32,550	0.00%
2022/05/13	4	43.95	1	44.15	44.05	3	32,778	0.01%
2022/05/12	1	44.10	0.4	43.75	43.20	0.6	32,971	0.00%
2022/05/11	21.2	44.38	20.2	44.61	44.20	1.1	33,247	0.00%
2022/05/10	2.2	42.90	10	43.10	43.25	-7.8	33,356	-0.02%
2022/05/09	9	43.78	0	0.00	43.70	9	33,675	0.03%
2022/05/06	7.2	44.88	1	44.95	45.00	6.2	33,997	0.02%
2022/05/05	2.2	45.60	11	45.52	45.90	-8.8	34,340	-0.03%
2022/05/04	12	44.37	12	44.35	44.25	0	34,184	0.00%
2022/05/03	0	0.00	11.1	44.24	44.80	-11.1	34,135	-0.03%
2022/04/29	9	44.74	3	44.70	44.40	6	34,173	0.02%
2022/04/28	13	44.83	42	44.95	44.40	-29	34,662	-0.08%
2022/04/27	59	44.43	3	45.08	44.40	56	34,657	0.16%
2022/04/26	40	46.52	1	46.20	46.20	39	34,331	0.11%
2022/04/25	15	48.76	1	48.55	48.50	14	33,674	0.04%
2022/04/22	34	50.68	2.1	50.64	50.20	31.9	33,346	0.10%
2022/04/21	26	51.30	18	50.93	50.60	8	33,109	0.02%
2022/04/20	9	52.79	24.2	52.52	52.20	-15.2	32,891	-0.05%
2022/04/19	5	53.26	8	53.83	53.90	-3	32,581	-0.01%
2022/04/18	26	54.60	38	53.68	53.00	-12	32,184	-0.04%
2022/04/15	29.3	55.84	65.8	55.58	55.00	-36.5	31,634	-0.12%
2022/04/14	12	54.32	33	54.39	54.00	-21	30,359	-0.07%
2022/04/13	5	52.70	32	52.68	53.00	-27	29,278	-0.09%
2022/04/12	2	52.00	6	51.97	51.70	-4	28,859	-0.01%
2022/04/11	33	51.38	10	51.70	51.70	23	28,640	0.08%
2022/04/08	12	49.86	16	50.06	51.00	-4	28,184	-0.01%
2022/04/07	4.1	49.14	10	49.23	48.75	-5.9	27,881	-0.02%
2022/04/06	0	0.00	2	49.48	49.80	-2	27,734	-0.01%
2022/04/01	13	49.11	2	49.15	49.50	11	27,704	0.04%
2022/03/31	4	49.14	3	49.30	49.00	1	27,783	0.00%
2022/03/30	2	48.70	1	49.40	49.35	1	27,849	0.00%
2022/03/29	20	49.19	1.2	49.03	49.00	18.8	27,771	0.07%
2022/03/28	15.2	49.83	33	49.67	49.95	-17.8	27,694	-0.06%
2022/03/25	9	51.88	6	52.07	52.20	3	27,615	0.01%
2022/03/24	29.1	51.55	7	51.74	51.70	22.1	27,879	0.08%
2022/03/23	3	50.70	18	50.84	51.20	-15	28,176	-0.05%
2022/03/22	12	51.23	41.1	51.10	50.90	-29.1	28,074	-0.10%
2022/03/21	13	50.69	12	50.39	50.20	1	27,802	0.00%
2022/03/18	1.2	49.55	2	49.53	49.40	-0.8	27,719	0.00%
2022/03/17	12	48.96	4	49.06	49.05	8	28,002	0.03%
2022/03/16	1	49.10	21	48.85	48.65	-20	28,087	-0.07%
2022/03/15	37	48.70	10.2	48.50	48.40	26.8	27,987	0.10%
2022/03/14	13	49.80	5.2	49.73	50.30	7.9	28,451	0.03%
2022/03/11	2.1	50.02	5	50.10	49.90	-2.9	28,866	-0.01%
2022/03/10	6.2	49.52	75.2	49.75	49.75	-69	28,819	-0.24%
2022/03/09	43	50.01	37	49.78	49.45	6	28,546	0.02%
2022/03/08	52	52.49	25	52.62	50.10	27	27,909	0.10%
2022/03/07	26	53.22	64.2	53.37	52.70	-38.2	26,610	-0.14%
2022/03/04	24	53.45	27	53.68	53.30	-3	25,975	-0.01%
2022/03/03	6	53.40	31	53.53	53.70	-25	25,921	-0.10%
2022/03/02	28	53.88	33.8	53.82	53.30	-5.8	26,163	-0.02%
2022/03/01	80.3	54.24	82	53.97	53.10	-1.7	25,806	-0.01%
2022/02/25	30	51.79	41.5	52.13	52.40	-11.5	25,171	-0.05%
2022/02/24	20.5	50.66	7	50.21	50.00	13.5	24,996	0.05%
2022/02/23	23	52.19	11	52.30	52.20	12	24,477	0.05%
2022/02/22	70	52.76	65	52.27	51.50	5	24,043	0.02%
2022/02/21	123	52.41	142	52.94	53.00	-19	22,923	-0.08%	大買/大賣/
2022/02/18	0	0.00	23.1	49.10	49.35	-23.1	21,290	-0.11%
2022/02/17	25	48.50	48	48.61	48.70	-23	21,620	-0.11%
2022/02/16	42	48.82	30	48.64	48.60	12	21,735	0.06%
2022/02/15	19	49.37	25	49.39	48.85	-6	22,306	-0.03%
2022/02/14	12	48.68	23	48.83	49.00	-11	23,658	-0.05%
2022/02/11	2	48.93	20.1	49.08	49.00	-18.1	23,657	-0.08%
2022/02/10	40	49.31	37	49.15	49.05	3	24,768	0.01%
2022/02/09	17	48.92	30	48.53	48.50	-13	26,164	-0.05%
2022/02/08	21	47.90	38	47.73	48.05	-17	25,747	-0.07%
2022/02/07	17	46.18	45	46.46	47.50	-28	25,531	-0.11%
2022/01/26	19	44.08	5	44.10	44.10	14	25,252	0.06%
2022/01/25	23	44.35	0	0.00	44.20	23	25,659	0.09%
2022/01/24	11	44.66	2	44.78	44.70	9	26,549	0.03%
2022/01/21	19	45.69	29	46.08	45.55	-10	26,751	-0.04%
2022/01/20	10	44.45	6	45.40	45.45	4	26,341	0.02%
2022/01/19	1.1	44.08	2	43.95	43.70	-0.9	26,647	0.00%
2022/01/18	0	0.00	7	44.52	44.35	-7	26,715	-0.03%
2022/01/17	3	43.85	5	44.22	44.20	-2	26,777	-0.01%
2022/01/14	5.1	44.39	1	44.25	44.25	4.1	27,100	0.02%
2022/01/13	19	45.34	7	45.18	45.15	12	27,489	0.04%
2022/01/12	6	44.52	32	44.55	44.55	-26	27,455	-0.09%
2022/01/11	2	44.13	14	44.08	44.10	-12	27,513	-0.04%
2022/01/10	12	44.15	6	44.17	44.05	6	27,959	0.02%
2022/01/07	23	45.18	13	44.77	44.60	10	28,085	0.04%
2022/01/06	1	45.20	9	45.19	45.20	-8	28,276	-0.03%
2022/01/05	12	45.65	9	45.14	45.05	3	28,627	0.01%
2022/01/04	36	45.30	7	45.32	45.30	29	28,811	0.10%
2022/01/03	2	45.80	4	45.90	45.80	-2	28,948	-0.01%
2021/12/30	30	46.23	10	46.25	46.25	20	29,092	0.07%
2021/12/29	17	46.40	5	46.30	46.35	12	29,190	0.04%
2021/12/28	1	46.25	33	46.21	46.35	-32	29,352	-0.11%
2021/12/27	25	46.31	11	46.15	46.15	14	29,712	0.05%
2021/12/24	9	47.08	1	47.60	46.80	8	29,868	0.03%
2021/12/23	3	47.35	10	47.42	47.35	-7	29,994	-0.02%
2021/12/22	4.3	47.52	3	48.07	47.45	1.3	30,262	0.00%
2021/12/21	35	47.96	29	47.97	47.90	6	30,252	0.02%
2021/12/20	18	48.60	25	48.62	48.75	-7	30,013	-0.02%
2021/12/17	13	48.15	16	48.20	47.65	-3	29,641	-0.01%
2021/12/16	5	46.88	8	46.91	47.10	-3	29,247	-0.01%
2021/12/15	5	47.10	1	46.95	47.00	4	29,461	0.01%
2021/12/14	31	47.00	1	47.05	46.70	30	29,633	0.10%
2021/12/13	11	48.04	14	48.05	47.90	-3	29,623	-0.01%
2021/12/10	3	47.35	26	47.35	47.00	-23	29,509	-0.08%
2021/12/09	27	47.84	15	47.65	47.30	12	29,827	0.04%
2021/12/08	86	48.31	21	48.19	47.60	65	30,311	0.21%
2021/12/07	18	47.37	40	47.25	47.95	-22	29,991	-0.07%
2021/12/06	9	46.44	22	46.40	46.20	-13	29,525	-0.04%
2021/12/03	2	46.63	1.7	46.58	46.20	0.3	29,605	0.00%
2021/12/02	12	46.17	1.3	46.16	46.30	10.7	29,860	0.04%
2021/12/01	3	46.17	6	46.21	46.20	-3	29,959	-0.01%
2021/11/30	37	46.13	19	46.29	46.05	18	30,063	0.06%
2021/11/29	56	46.20	3	46.50	46.20	53	30,010	0.18%
2021/11/26	33	47.87	36	47.32	47.75	-3	30,027	-0.01%
2021/11/25	9	47.43	27	47.73	47.65	-18	29,704	-0.06%
2021/11/24	36	47.10	26	47.34	47.05	10	29,565	0.03%
2021/11/23	16	45.66	26	45.82	45.65	-10	29,073	-0.03%
2021/11/22	23	44.04	5	43.75	44.65	18	29,884	0.06%
2021/11/19	20	43.83	126	44.50	43.70	-106	30,030	-0.35%	大賣/鉅額交易
2021/11/18	19	44.64	3	44.75	44.55	16	30,294	0.05%
2021/11/17	16	45.51	3	45.47	45.05	13	30,370	0.04%
2021/11/16	41	46.33	13	47.08	45.45	28	30,546	0.09%
2021/11/15	23	46.87	11.8	47.54	46.75	11.2	30,484	0.04%
2021/11/12	43	48.74	18	48.71	48.30	25	31,117	0.08%
2021/11/11	38	48.94	42	49.43	49.40	-4	31,100	-0.01%
2021/11/10	15	46.81	31	46.74	46.75	-16	30,032	-0.05%
2021/11/09	114.8	47.23	25	47.12	46.90	89.8	30,377	0.30%	大買/
2021/11/08	47	45.17	68	45.89	46.35	-21	29,604	-0.07%
2021/11/05	2	42.50	5	42.09	42.15	-3	28,942	-0.01%
2021/11/04	9	42.26	52	42.53	42.55	-43	29,010	-0.15%
2021/11/03	12	41.19	6	41.46	41.75	6	29,328	0.02%
2021/11/02	29	40.88	38	40.73	40.30	-9	29,348	-0.03%
2021/11/01	126	41.47	29	42.37	41.10	97	29,188	0.33%	大買/
2021/10/29	9	44.05	1	44.05	44.15	8	28,525	0.03%
2021/10/28	0.7	44.95	0	0.00	44.95	0.7	28,490	0.00%
2021/10/27	56	45.10	27	45.05	45.10	29	28,676	0.10%
2021/10/26	0	0.00	1	45.15	45.15	-1	28,861	0.00%
2021/10/25	4	45.44	12	45.43	45.15	-8	29,402	-0.03%
2021/10/22	9	45.10	17	45.43	45.05	-8	30,261	-0.03%
2021/10/21	3	45.67	34.5	45.74	46.30	-31.5	30,821	-0.10%
2021/10/20	3	44.60	69	44.60	44.55	-66	31,203	-0.21%
2021/10/19	10.1	44.53	0	0.00	44.50	10.1	31,961	0.03%
2021/10/18	32	45.28	29	45.61	45.00	3	33,279	0.01%
2021/10/15	8	44.92	2	45.05	44.90	6	34,479	0.02%
2021/10/14	4	44.75	9	44.76	44.75	-5	35,965	-0.01%
2021/10/13	12	44.70	36	44.64	44.60	-24	38,464	-0.06%
2021/10/12	7	44.83	7	44.68	44.60	0	39,356	0.00%
2021/10/08	1	44.65	103	44.50	44.55	-102	40,508	-0.25%	大賣/鉅額交易
2021/10/07	1	44.45	0	0.00	44.65	1	41,538	0.00%
2021/10/06	3	44.42	5	44.32	44.45	-2	43,305	0.00%
2021/10/05	4	44.28	2	44.60	44.90	2	45,729	0.00%
2021/10/04	6	44.49	15.3	44.38	44.20	-9.3	46,599	-0.02%
2021/10/01	5	45.10	5	45.14	45.10	0	47,959	0.00%
2021/09/30	3	45.43	2	45.25	45.85	1	49,915	0.00%
2021/09/29	2	44.90	8	45.08	45.00	-6	51,403	-0.01%
2021/09/28	10.1	45.18	14	45.04	45.00	-3.9	53,570	-0.01%
2021/09/27	13.9	45.67	0	0.00	45.30	13.9	57,480	0.02%
2021/09/24	14	45.86	39	45.83	45.70	-25	62,167	-0.04%
2021/09/23	7	45.70	21	45.81	45.80	-14	69,601	-0.02%
2021/09/22	6	45.71	11.2	45.72	45.75	-5.2	76,836	-0.01%
2021/09/17	7	48.16	4	47.89	47.75	3	80,788	0.00%
2021/09/16	18.2	48.74	4	48.75	48.40	14.2	82,968	0.02%
2021/09/15	3	48.40	3	48.70	48.75	0	83,489	0.00%
2021/09/14	49.1	49.28	10	49.59	49.30	39.1	84,968	0.05%
2021/09/13	19	49.77	23.2	50.26	50.50	-4.2	86,300	0.00%
2021/09/10	19.2	49.14	7	48.99	48.75	12.2	86,105	0.01%
2021/09/09	8	47.65	8	47.75	47.90	0	86,148	0.00%
2021/09/08	6	47.83	14.3	47.59	47.05	-8.3	86,592	-0.01%
2021/09/07	30.3	49.48	11	48.86	48.35	19.3	86,871	0.02%
2021/09/06	5	49.68	7.1	49.56	49.20	-2.1	86,924	0.00%
2021/09/03	38	49.86	4	49.09	48.85	34	87,286	0.04%
2021/09/02	24.1	50.17	24	49.35	48.60	0.1	87,905	0.00%
2021/09/01	46	50.86	14	50.50	50.20	32	88,583	0.04%
2021/08/31	7	50.54	8.1	50.51	50.60	-1.1	88,670	0.00%
2021/08/30	25.2	50.42	23	50.13	49.95	2.2	89,428	0.00%
2021/08/27	6.4	49.30	17	49.77	50.20	-10.7	90,186	-0.01%
2021/08/26	23	50.50	26	50.95	49.00	-3	90,929	0.00%
2021/08/25	3	48.13	2	47.80	48.10	1	92,275	0.00%
2021/08/24	5.2	46.91	3	47.85	48.35	2.2	93,545	0.00%
2021/08/23	9	47.57	13	47.67	47.70	-4	96,102	0.00%
2021/08/20	12	46.56	0	0.00	46.00	12	97,374	0.01%
2021/08/19	7	47.71	14	47.65	46.55	-7	98,081	-0.01%
2021/08/18	23	46.63	48	46.12	48.55	-25	98,353	-0.03%
2021/08/17	24.3	48.75	18.1	49.00	47.00	6.2	97,910	0.01%
2021/08/16	42	51.55	8	50.76	50.40	34	97,863	0.03%
2021/08/13	230	52.39	236	52.08	52.30	-6	98,613	-0.01%	大買/大賣/
2021/08/12	223.1	53.14	222.1	52.80	53.50	1.1	99,398	0.00%	大買/大賣/
2021/08/11	77	52.39	44	51.93	50.90	33	100,420	0.03%
2021/08/10	8	51.23	6	51.63	50.90	2	99,818	0.00%
2021/08/09	23	52.00	11	51.97	51.50	12	101,040	0.01%
2021/08/06	20	51.44	0	0.00	51.00	20	102,182	0.02%
2021/08/05	4	51.20	65.2	51.00	50.90	-61.2	103,966	-0.06%
2021/08/04	2	53.00	11.5	52.64	52.20	-9.5	105,230	-0.01%
2021/08/03	15.1	53.43	13	53.38	53.50	2.1	108,385	0.00%
2021/08/02	11.1	53.71	40.1	53.13	54.10	-29	110,971	-0.03%
2021/07/30	14	53.64	12	53.73	52.00	2	111,955	0.00%
2021/07/29	31.5	52.86	9	53.00	53.60	22.5	113,192	0.02%
2021/07/28	28	51.63	23	51.51	51.30	5	114,079	0.00%
2021/07/27	98	53.15	29	52.33	51.60	69	115,128	0.06%
2021/07/26	70	53.16	25	52.99	52.80	45	116,132	0.04%
2021/07/23	130	55.49	117.1	54.71	55.20	12.9	116,839	0.01%	大買/大賣/
2021/07/22	63.3	54.41	31.1	54.61	53.60	32.2	116,605	0.03%
2021/07/21	101.1	59.27	79.2	57.93	56.50	21.9	116,067	0.02%	大買/
2021/07/20	96	58.77	62.2	59.35	58.40	33.8	115,458	0.03%
2021/07/19	117	60.29	259	60.70	60.00	-142	115,103	-0.12%	大買/大賣/鉅額交易
2021/07/16	20.3	58.53	15	58.44	58.30	5.3	115,684	0.00%
2021/07/15	29	56.60	39.3	57.18	58.50	-10.3	116,177	-0.01%
2021/07/14	44	54.78	65	54.53	54.40	-21	116,278	-0.02%
2021/07/13	60.3	57.98	98.2	58.46	56.30	-37.9	116,504	-0.03%
2021/07/12	267	60.54	47.1	59.33	59.60	219.9	116,141	0.19%	大買/鉅額交易
2021/07/09	14.2	57.85	16.1	57.50	56.90	-1.9	114,318	0.00%
2021/07/08	40.2	57.67	53.2	58.06	58.00	-13.1	115,233	-0.01%
2021/07/07	100	58.20	93.6	57.68	57.10	6.4	114,284	0.01%
2021/07/06	48	60.15	104.3	59.51	59.50	-56.3	113,346	-0.05%	大賣/
2021/07/05	90	61.11	179	61.83	60.50	-89	112,774	-0.08%	大賣/
2021/07/02	128.1	60.88	163	61.60	59.90	-34.9	112,517	-0.03%	大買/大賣/
2021/07/01	154.6	60.33	232	61.11	60.30	-77.4	110,796	-0.07%	大買/大賣/
2021/06/30	385.1	61.18	181.2	60.58	59.50	203.9	106,551	0.19%	大買/大賣/鉅額交易
2021/06/29	489.1	56.28	408.6	56.33	57.90	80.5	99,335	0.08%	大買/大賣/
2021/06/28	205.2	50.84	226.1	51.08	52.70	-20.9	92,252	-0.02%	大買/大賣/
2021/06/25	115	48.56	137.5	48.39	47.95	-22.5	88,275	-0.03%	大買/大賣/
2021/06/24	30	47.54	17	47.25	46.50	13	86,098	0.02%
2021/06/23	60.2	47.37	72.1	47.56	45.80	-11.9	85,332	-0.01%
2021/06/22	62.1	47.27	57	47.29	48.00	5.1	83,604	0.01%
2021/06/21	19	44.03	36.3	43.90	43.80	-17.3	81,795	-0.02%
2021/06/18	25	45.32	3	45.33	45.50	22	81,400	0.03%
2021/06/17	67.3	46.32	57	46.25	45.95	10.3	80,959	0.01%
2021/06/16	21	46.70	16.1	46.56	45.75	4.9	80,404	0.01%
2021/06/15	38.1	46.40	22	46.77	47.05	16.1	79,901	0.02%
2021/06/11	23	46.37	42	46.51	45.95	-19	79,516	-0.02%
2021/06/10	37	46.29	31	44.75	46.55	6	79,163	0.01%
2021/06/09	97	46.61	90	46.17	45.75	7	78,380	0.01%
2021/06/08	57	48.13	79	48.34	47.80	-22	77,628	-0.03%
2021/06/07	81	46.98	31	47.71	47.60	50	77,228	0.06%
2021/06/04	37	49.20	44.2	49.19	48.60	-7.2	76,205	-0.01%
2021/06/03	71.1	49.26	35.3	49.11	48.80	35.8	75,253	0.05%
2021/06/02	441.8	49.16	376.2	49.59	49.05	65.7	74,534	0.09%	大買/大賣/
2021/06/01	108.2	47.37	87	46.98	47.90	21.2	72,757	0.03%	大買/
2021/05/31	78	47.65	153.3	47.95	46.00	-75.3	72,920	-0.10%	大賣/
2021/05/28	4	44.79	19.1	44.61	44.95	-15.1	70,381	-0.02%
2021/05/27	131.1	41.58	35.3	41.17	40.90	95.8	69,091	0.14%	大買/
2021/05/26	3.1	40.44	1	40.50	40.70	2.1	68,443	0.00%
2021/05/25	2.2	40.21	7	39.43	39.75	-4.8	67,979	-0.01%
2021/05/24	22	40.17	6.4	40.26	40.20	15.6	67,863	0.02%
2021/05/21	7.1	39.70	37	40.28	40.30	-29.9	67,958	-0.04%
2021/05/20	84.2	40.04	103.4	39.91	39.50	-19.2	66,983	-0.03%	大賣/
2021/05/19	66.2	40.00	35.1	40.83	41.50	31.1	65,721	0.05%
2021/05/18	91	36.77	7.2	37.05	37.75	83.8	64,142	0.13%
2021/05/17	11.2	34.53	57	34.65	34.35	-45.8	63,937	-0.07%
2021/05/14	12	38.96	19	37.89	37.40	-7	62,629	-0.01%
2021/05/13	41	39.82	24	40.10	39.35	17	60,892	0.03%
2021/05/12	65	44.23	121.7	46.94	43.70	-56.7	58,931	-0.10%	大賣/
2021/05/11	259.3	52.43	187	52.10	48.55	72.3	57,459	0.13%	大買/大賣/
2021/05/10	89.5	52.27	106.3	52.52	53.00	-16.8	54,145	-0.03%	大賣/
2021/05/07	49.2	49.05	54.1	48.46	49.40	-4.9	51,262	-0.01%
2021/05/06	46.4	48.60	114.2	48.56	49.45	-67.8	49,859	-0.14%	大賣/
2021/05/05	246	46.30	119	46.13	45.95	127	48,126	0.26%	大買/大賣/鉅額交易
2021/05/04	80	45.16	59.8	46.08	43.70	20.2	46,697	0.04%
2021/05/03	27.3	49.86	75	49.42	48.45	-47.7	45,015	-0.11%
2021/04/29	111	48.11	119.4	48.18	48.00	-8.4	43,382	-0.02%	大買/大賣/
2021/04/28	26	46.80	94	46.92	46.45	-68	41,922	-0.16%
2021/04/27	58.3	48.96	69	48.39	47.85	-10.7	41,642	-0.03%
2021/04/26	88.4	47.57	70	48.22	48.70	18.4	40,781	0.05%
2021/04/23	61.5	46.92	48	46.51	45.70	13.5	39,893	0.03%
2021/04/22	102	50.98	113.3	50.49	48.30	-11.3	38,942	-0.03%	大買/大賣/
2021/04/21	156.4	46.91	102	47.15	48.00	54.4	35,741	0.15%	大買/大賣/
2021/04/20	49	45.21	53	45.30	46.50	-4	34,540	-0.01%
2021/04/19	92	44.92	56.2	45.12	46.05	35.8	33,267	0.11%
2021/04/16	53	41.92	54	41.95	41.90	-1	31,918	0.00%
2021/04/15	22	40.65	23	40.35	40.15	-1	30,497	0.00%
2021/04/14	74	39.84	66	39.66	39.95	8	30,141	0.03%
2021/04/13	39	39.89	12	39.63	39.55	27	28,521	0.09%
2021/04/12	23	40.62	135.2	40.71	40.80	-112.2	28,017	-0.40%	大賣/鉅額交易
2021/04/09	160	38.83	60	39.22	38.50	100	26,927	0.37%	大買/
2021/04/08	82	39.75	62.5	39.72	39.35	19.5	26,031	0.07%
2021/04/07	52	36.52	76.8	37.18	37.85	-24.8	24,214	-0.10%
2021/04/06	1	34.45	36	34.37	34.45	-35	22,297	-0.16%
2021/04/01	0	0.00	12	31.37	31.35	-12	22,073	-0.05%
2021/03/31	18	31.48	5	31.20	31.35	13	22,107	0.06%
2021/03/30	2	30.75	15.1	31.05	31.10	-13.1	21,953	-0.06%
2021/03/29	0	0.00	29	30.55	30.50	-29	22,022	-0.13%
2021/03/26	1	29.80	2	29.75	29.80	-1	23,036	0.00%
2021/03/25	0	0.00	9	29.52	29.65	-9	23,726	-0.04%
2021/03/24	0	0.00	2	29.35	29.40	-2	24,143	-0.01%
2021/03/23	6	29.83	14.4	29.84	29.90	-8.4	24,409	-0.03%
2021/03/22	11	29.47	10	29.60	29.70	1	24,926	0.00%
2021/03/19	3	29.48	4	29.41	29.35	-1	25,487	0.00%
2021/03/18	1	29.80	0.2	29.75	29.75	0.8	25,978	0.00%
2021/03/17	4	29.51	2	29.70	29.70	2	26,973	0.01%
2021/03/16	13	29.50	1	29.90	29.55	12	28,297	0.04%
2021/03/15	5	30.65	4	30.35	30.35	1	28,818	0.00%
2021/03/12	11	30.64	7	30.59	30.60	4	29,225	0.01%
2021/03/11	8	30.88	31	30.81	30.60	-23	30,507	-0.08%
2021/03/10	3	30.45	5	30.39	30.40	-2	31,505	-0.01%
2021/03/09	43	30.40	17	30.44	30.35	26	32,527	0.08%
2021/03/08	35.1	29.91	17	29.84	29.55	18.1	32,658	0.06%
2021/03/05	54	30.87	19	30.64	30.20	35	32,969	0.11%
2021/03/04	229.3	32.83	355	32.95	32.80	-125.7	33,058	-0.38%	大買/大賣/鉅額交易
2021/03/03	5	31.17	108	31.29	31.60	-103	32,025	-0.32%	大賣/鉅額交易
2021/03/02	8	31.43	292	31.75	30.45	-284	33,205	-0.86%	大賣/鉅額交易
2021/02/26	408	31.43	41	31.26	31.20	367	33,433	1.10%	大買/鉅額交易
2021/02/25	28	30.91	17.2	31.02	30.90	10.8	33,046	0.03%
2021/02/24	7	30.26	6	30.73	30.35	1	33,029	0.00%
2021/02/23	26	30.75	12.7	30.79	30.85	13.3	32,714	0.04%
2021/02/22	5	28.83	3	29.60	29.45	2	32,028	0.01%
2021/02/19	11	28.09	3	28.20	28.20	8	31,837	0.03%
2021/02/18	12	27.85	10	27.85	27.85	2	31,859	0.01%
2021/02/17	6.1	27.38	5	26.96	27.65	1.1	31,818	0.00%
2021/02/05	14	25.41	3	25.52	25.50	11	31,545	0.03%
2021/02/04	0	0.00	11	25.70	25.90	-11	31,699	-0.03%
2021/02/03	1	25.75	0	0.00	25.70	1	31,928	0.00%
2021/02/02	5	26.32	2	26.05	26.45	3	32,400	0.01%
2021/02/01	6	25.36	8	25.93	26.20	-2	32,775	-0.01%
2021/01/29	7	25.31	8	25.16	25.10	-1	33,013	0.00%
2021/01/28	2	25.25	0	0.00	25.40	2	33,332	0.01%
2021/01/27	2.2	25.89	0	0.00	25.80	2.2	33,894	0.01%
2021/01/26	2	26.88	5.4	26.77	26.80	-3.4	35,106	-0.01%
2021/01/25	6	26.61	2	26.20	27.15	4	35,725	0.01%
2021/01/22	10	25.53	27	25.61	25.90	-17	36,213	-0.05%
2021/01/21	11.2	26.07	7	26.00	25.90	4.2	36,365	0.01%
2021/01/20	35.9	25.67	2	25.80	25.85	33.9	37,058	0.09%
2021/01/19	14	27.36	3	27.25	27.10	11	36,744	0.03%
2021/01/18	8	27.38	7	27.38	27.45	1	36,641	0.00%
2021/01/15	9	27.96	27	28.14	27.95	-18	36,487	-0.05%
2021/01/14	12.1	28.96	2	28.65	28.65	10.1	36,265	0.03%
2021/01/13	42	28.61	25	28.55	28.65	17	36,306	0.05%
2021/01/12	7	29.88	0	0.00	29.65	7	35,776	0.02%
2021/01/11	15	30.86	9	30.53	30.85	6	35,532	0.02%
2021/01/08	2	30.28	10	30.70	30.85	-8	35,398	-0.02%
2021/01/07	9	30.73	12.5	30.66	30.80	-3.5	35,250	-0.01%
2021/01/06	6	30.49	32	30.07	29.90	-26	34,962	-0.07%
2021/01/05	26	31.52	25	30.93	30.90	1	35,339	0.00%
2021/01/04	14	30.92	18.1	30.79	31.00	-4.1	35,400	-0.01%
2020/12/31	9	30.53	7	30.96	31.30	2	35,206	0.01%
2020/12/30	15	31.51	46	31.20	30.95	-31	34,896	-0.09%
2020/12/29	40	30.86	3	31.03	31.00	37	34,474	0.11%
2020/12/28	44	30.42	47	30.28	30.25	-3	34,001	-0.01%
2020/12/25	22	30.71	33	30.75	30.65	-11	33,585	-0.03%
2020/12/24	28	31.48	8.4	31.54	31.10	19.6	33,198	0.06%
2020/12/23	21	31.02	14	31.19	31.25	7	32,986	0.02%
2020/12/22	23.5	32.51	47	32.69	30.85	-23.5	32,667	-0.07%
2020/12/21	31.2	32.49	35	32.51	32.40	-3.8	31,440	-0.01%
2020/12/18	1	32.10	2	31.98	31.85	-1	30,695	0.00%
2020/12/17	6	31.66	1	31.35	32.00	5	30,285	0.02%
2020/12/16	2	31.65	1	31.35	32.00	1	29,947	0.00%
2020/12/15	24	31.26	32	31.41	30.95	-8	29,343	-0.03%
2020/12/14	19	31.02	1,111	31.35	30.90	-1,092	28,754	-3.80%	大賣/鉅額交易
2020/12/11	23	31.66	12.1	32.21	31.35	10.9	28,210	0.04%
2020/12/10	33	32.71	60.6	32.91	32.10	-27.6	27,234	-0.10%
2020/12/09	54	32.02	57	31.80	32.00	-3	25,915	-0.01%
2020/12/08	43	31.18	54.1	31.24	31.10	-11.1	25,320	-0.04%
2020/12/07	37	31.60	30.1	31.94	31.00	6.9	24,861	0.03%
2020/12/04	63	30.62	146	30.18	30.60	-83	23,494	-0.35%	大賣/
2020/12/03	39	29.15	70	29.06	29.20	-31	22,316	-0.14%
2020/12/02	48	28.32	61	27.82	27.80	-13	21,321	-0.06%
2020/12/01	1,062	28.48	14	27.74	27.95	1,048	20,950	5.00%	大買/鉅額交易
2020/11/30	123	27.93	210.9	27.72	28.10	-87.9	20,195	-0.44%	大買/大賣/
2020/11/27	142	26.69	31	26.66	26.85	111	19,182	0.58%	大買/鉅額交易
2020/11/26	113.3	25.46	147.5	26.05	26.35	-34.2	18,505	-0.18%	大買/大賣/
2020/11/25	37.1	24.43	51.6	24.61	24.85	-14.5	16,813	-0.09%
2020/11/24	24	23.96	3	24.00	23.75	21	16,303	0.13%
2020/11/23	2	24.00	0	0.00	24.30	2	16,140	0.01%
2020/11/20	10	23.75	29	23.96	23.75	-19	15,843	-0.12%
2020/11/19	10	24.05	13	24.00	24.05	-3	15,636	-0.02%
2020/11/18	3	24.75	5	24.65	24.60	-2	15,415	-0.01%
2020/11/17	4	24.63	53	24.61	24.65	-49	15,220	-0.32%
2020/11/16	10	24.05	15.2	24.14	24.15	-5.2	15,186	-0.03%
2020/11/13	12	24.45	1	24.45	24.15	11	15,049	0.07%
2020/11/12	5	24.33	22	24.50	24.75	-17	14,918	-0.11%
2020/11/11	12	25.01	7	25.01	24.65	5	14,680	0.03%
2020/11/10	17	25.19	45	25.08	24.90	-28	14,494	-0.19%
2020/11/09	14	24.80	19.9	24.82	24.85	-5.9	13,952	-0.04%
2020/11/06	12	24.32	14	24.33	24.10	-2	13,465	-0.01%
2020/11/05	64	24.14	4	24.03	23.85	60	13,083	0.46%
2020/11/04	58.2	24.04	42.5	24.39	24.50	15.7	12,721	0.12%
2020/11/03	129	23.92	155.6	24.01	24.10	-26.6	12,087	-0.22%	大買/大賣/
2020/11/02	89	22.81	58.5	22.61	23.15	30.5	10,669	0.29%
2020/10/30	23	22.31	22	22.24	21.90	1	9,912	0.01%
2020/10/29	16	23.28	23.2	22.88	22.65	-7.2	9,077	-0.08%
2020/10/28	60	22.86	92	23.20	22.90	-32	8,635	-0.37%
2020/10/27	3	20.90	20	21.40	21.50	-17	7,762	-0.22%
2020/10/26	1	21.00	17	21.09	21.05	-16	7,681	-0.21%
2020/10/23	5	20.70	0	0.00	21.00	5	7,646	0.07%
2020/10/21	2	21.00	10	21.32	21.30	-8	7,424	-0.11%
2020/10/20	5	20.55	0	0.00	20.35	5	7,186	0.07%
2020/10/19	16	20.82	0	0.00	20.80	16	7,118	0.22%
2020/10/16	16	21.07	3	21.00	21.15	13	7,049	0.18%
2020/10/15	36	21.62	7	21.59	21.60	29	6,976	0.42%
2020/10/14	82	22.05	43	22.07	22.00	39	6,894	0.57%
2020/10/13	48	22.05	41	22.44	22.30	7	6,791	0.10%
2020/10/12	0	0.00	76	21.90	22.00	-76	6,033	-1.26%
2020/10/06	10	20.05	0	0.00	19.90	10	5,832	0.17%
2020/09/30	2	19.63	0	0.00	19.65	2	5,996	0.03%
2020/09/29	0	0.00	2	19.53	19.50	-2	6,006	-0.03%
2020/09/24	0	0.00	1	19.40	19.10	-1	6,006	-0.02%
2020/09/22	1	20.15	0	0.00	20.20	1	5,992	0.02%
2020/09/21	1	20.65	3	20.85	20.65	-2	6,179	-0.03%
2020/09/17	1	20.75	2	20.70	20.75	-1	6,786	-0.01%
2020/09/16	7	20.49	0	0.00	20.60	7	7,068	0.10%
2020/09/15	6	20.37	0	0.00	20.50	6	7,356	0.08%
2020/09/14	20	20.65	0	0.00	20.70	20	7,588	0.26%
2020/09/11	46	21.86	0	0.00	21.40	46	7,495	0.61%
2020/09/10	5	22.79	1	22.75	22.90	4	7,258	0.06%
2020/09/09	1	22.60	42	22.47	22.85	-41	7,234	-0.57%
2020/09/08	2	22.10	0	0.00	22.15	2	7,240	0.03%
2020/09/07	2	22.35	14	22.53	22.45	-12	7,304	-0.16%
2020/09/04	1	21.60	0	0.00	21.65	1	7,277	0.01%
2020/09/03	2	22.28	0	0.00	22.10	2	7,259	0.03%
2020/09/02	1	22.40	0	0.00	22.40	1	7,250	0.01%
2020/09/01	0	0.00	1	21.45	21.70	-1	7,186	-0.01%
2020/08/28	0	0.00	10	21.55	21.25	-10	7,154	-0.14%
2020/08/27	3	21.12	0	0.00	21.00	3	7,174	0.04%
2020/08/26	1	21.65	0	0.00	21.45	1	7,160	0.01%
2020/08/25	0.9	21.60	0	0.00	21.60	0.9	7,170	0.01%
2020/08/24	0	0.00	0.1	21.50	21.45	-0.1	7,229	0.00%
2020/08/20	46	20.41	1	20.50	20.55	45	7,288	0.62%
2020/08/19	15	20.98	0	0.00	20.85	15	7,141	0.21%
2020/08/18	25	21.41	0	0.00	21.40	25	7,074	0.35%
2020/08/17	6	21.26	0	0.00	21.35	6	7,102	0.08%
2020/08/13	0.5	22.00	0	0.00	21.80	0.5	7,062	0.01%
2020/08/12	14	22.10	0	0.00	22.10	14	7,016	0.20%
2020/08/11	20	22.45	23	22.94	22.20	-3	6,987	-0.04%
2020/08/10	3	22.35	0	0.00	22.50	3	6,916	0.04%
2020/08/07	11	22.25	0	0.00	22.25	11	6,928	0.16%
2020/08/06	13	22.55	0	0.00	22.70	13	6,895	0.19%
2020/08/05	12	22.90	1	23.25	22.70	11	6,924	0.16%
2020/08/04	4	22.85	0	0.00	22.80	4	6,921	0.06%
2020/07/31	2	23.20	0	0.00	23.25	2	6,990	0.03%
2020/07/30	0	0.00	1	23.60	23.65	-1	7,009	-0.01%
2020/07/29	0	0.00	1	21.95	22.50	-1	7,039	-0.01%
2020/07/28	7	21.96	0	0.00	22.00	7	7,185	0.10%
2020/07/27	3	22.97	0	0.00	22.65	3	7,211	0.04%
2020/07/24	6	24.10	0	0.00	23.80	6	7,190	0.08%
2020/07/23	2	24.25	1	24.35	24.25	1	7,201	0.01%
2020/07/22	10	24.45	0	0.00	24.60	10	7,312	0.14%
2020/07/20	4	24.23	0	0.00	24.55	4	7,341	0.05%
2020/07/17	2	24.60	4	24.60	24.60	-2	7,342	-0.03%
2020/07/16	1	25.05	1	25.15	25.05	0	7,371	0.00%
2020/07/15	4	24.95	11	24.94	25.05	-7	7,408	-0.09%
2020/07/14	3	25.83	8	25.93	25.80	-5	7,402	-0.07%
2020/07/13	7	26.16	4	26.20	26.00	3	7,330	0.04%
2020/07/10	20	26.97	1	27.10	26.70	19	7,282	0.26%
2020/07/09	14	27.39	15	27.00	27.30	-1	7,226	-0.01%
2020/07/08	10	26.80	1	26.90	26.80	9	7,106	0.13%
2020/07/07	13	26.82	0	0.00	26.80	13	7,175	0.18%
2020/07/06	3	26.80	0	0.00	26.90	3	7,267	0.04%
2020/07/03	19	26.71	0	0.00	26.85	19	7,334	0.26%
2020/07/02	3	27.02	0	0.00	26.95	3	7,345	0.04%
2020/07/01	6	27.05	1	27.00	27.10	5	7,375	0.07%
2020/06/30	2	27.15	21	26.95	27.10	-19	7,451	-0.25%
2020/06/29	1	25.75	5	25.93	26.35	-4	7,246	-0.06%
2020/06/24	19	25.77	17	26.03	26.05	2	6,930	0.03%
2020/06/23	6	25.24	0	0.00	25.40	6	6,650	0.09%
2020/06/22	2	25.53	0	0.00	25.25	2	6,309	0.03%
2020/06/19	27	26.43	1	26.15	26.00	26	6,023	0.43%
2020/06/18	24	26.95	4	26.95	26.95	20	5,733	0.35%
2020/06/17	1	27.20	0	0.00	27.20	1	5,692	0.02%
2020/06/16	5	27.23	0	0.00	27.30	5	5,803	0.09%
2020/06/15	10	27.58	1	28.45	27.15	9	5,907	0.15%
2020/06/12	7	27.54	5	27.75	27.90	2	5,817	0.03%
2020/06/11	4	27.54	2	27.70	27.55	2	5,802	0.03%
2020/06/10	8	27.78	20.1	27.65	27.65	-12.1	5,761	-0.21%
2020/06/09	6	27.74	13	27.82	27.80	-7	5,891	-0.12%
2020/06/08	0	0.00	11	27.54	27.40	-11	5,930	-0.19%
2020/06/05	13	27.71	0	0.00	27.70	13	5,995	0.22%
2020/06/04	0	0.00	5	27.60	27.80	-5	6,053	-0.08%
2020/06/02	2	26.70	0	0.00	26.85	2	6,039	0.03%
2020/06/01	30	26.80	0	0.00	26.70	30	6,069	0.49%
2020/05/29	7	27.04	13	26.95	26.85	-6	6,065	-0.10%
2020/05/28	3	27.95	17	27.69	27.45	-14	6,074	-0.23%
2020/05/27	1	27.60	1	27.20	27.10	0	6,063	0.00%
2020/05/25	1	27.10	0	0.00	27.00	1	6,216	0.02%
2020/05/22	0	0.00	4	27.10	27.00	-4	6,212	-0.06%
2020/05/20	1	26.75	2	26.20	26.85	-1	6,132	-0.02%
2020/05/19	8	26.00	0	0.00	25.80	8	6,072	0.13%
2020/05/18	2	25.45	0	0.00	25.40	2	6,049	0.03%
2020/05/14	6	25.91	0	0.00	25.80	6	6,044	0.10%
2020/05/11	2	27.35	2	27.65	27.50	0	5,945	0.00%
2020/05/08	3	27.12	2	27.05	26.95	1	5,899	0.02%
2020/05/07	0	0.00	16	27.21	27.35	-16	5,826	-0.27%
2020/05/06	25	27.27	5	27.35	27.05	20	5,794	0.35%
2020/05/05	4	27.31	1	27.55	27.40	3	5,752	0.05%
2020/05/04	14	26.71	37	27.31	27.50	-23	5,677	-0.41%
2020/04/30	4	26.74	0	0.00	26.65	4	5,504	0.07%
2020/04/29	10	26.45	0	0.00	26.30	10	5,449	0.18%
2020/04/28	5	26.30	1	26.70	26.30	4	5,407	0.07%
2020/04/27	0	0.00	30	26.35	26.40	-30	5,454	-0.55%
2020/04/24	0.1	25.45	0	0.00	25.40	0.1	5,347	0.00%
2020/04/22	0.1	25.50	0	0.00	25.50	0.1	5,315	0.00%
2020/04/21	1	25.50	1	25.50	25.55	0	5,316	0.00%
2020/04/20	15	26.10	0	0.00	26.25	15	5,288	0.28%
2020/04/16	1	25.70	0	0.00	25.70	1	5,325	0.02%
2020/04/15	2	26.00	22	25.72	26.15	-20	5,295	-0.38%
2020/04/14	4	25.50	0	0.00	25.55	4	5,247	0.08%
2020/04/13	20	25.50	0	0.00	25.25	20	5,238	0.38%
2020/04/10	0	0.00	6	25.40	25.40	-6	5,271	-0.11%
2020/04/09	9.1	24.95	1	25.35	25.40	8.1	5,270	0.15%
2020/04/08	5	24.75	0	0.00	24.80	5	5,172	0.10%
2020/04/07	8	24.38	0	0.00	24.10	8	5,091	0.16%
2020/04/06	3	24.22	2	24.33	24.30	1	5,104	0.02%
2020/04/01	3	25.42	3	25.75	25.00	0	5,046	0.00%
2020/03/31	3	26.03	0	0.00	26.90	3	5,005	0.06%
2020/03/24	5	26.86	6	26.75	26.70	-1	5,833	-0.02%
2020/03/20	7	25.01	0	0.00	25.65	7	6,001	0.12%
2020/03/18	0	0.00	0.6	26.65	26.85	-0.6	6,004	-0.01%
2020/03/17	3	26.75	5	27.20	27.45	-2	5,971	-0.03%
2020/03/16	6	28.09	1	28.45	28.05	5	5,917	0.08%
2020/03/13	1	28.35	17	27.57	28.40	-16	5,943	-0.27%
2020/03/12	16	29.90	20	29.93	30.00	-4	5,803	-0.07%
2020/03/11	10.2	30.82	0	0.00	30.35	10.2	5,777	0.18%
2020/03/10	0	0.00	10	29.50	30.05	-10	5,682	-0.18%
2020/03/09	0	0.00	1	29.75	29.90	-1	5,685	-0.02%
2020/03/06	2	30.00	3	30.20	30.00	-1	5,825	-0.02%
2020/03/05	5	30.71	0	0.00	30.75	5	5,798	0.09%
2020/03/04	2	30.80	0	0.00	31.00	2	5,778	0.03%
2020/03/03	2	31.48	0	0.00	31.00	2	5,757	0.03%
2020/03/02	1	30.95	1	31.20	31.40	0	5,709	0.00%
2020/02/27	3	31.20	8	31.25	30.90	-5	5,635	-0.09%
2020/02/26	11	31.42	1	31.05	31.65	10	5,528	0.18%
2020/02/25	1	30.65	3	31.13	31.30	-2	5,461	-0.04%
2020/02/24	1	31.20	0	0.00	31.20	1	5,476	0.02%
2020/02/21	0	0.00	1	31.40	31.40	-1	5,495	-0.02%
2020/02/20	0	0.00	2	30.88	30.95	-2	5,467	-0.04%
2020/02/18	1	30.90	1	30.90	30.90	0	5,541	0.00%
2020/02/17	1	30.50	0	0.00	30.60	1	5,648	0.02%
2020/02/14	2	30.40	0	0.00	30.45	2	5,730	0.03%
2020/02/13	0	0.00	1	30.35	30.15	-1	5,722	-0.02%
2020/02/12	0	0.00	1	29.90	29.85	-1	5,695	-0.02%
2020/02/10	0	0.00	1	29.30	29.15	-1	5,679	-0.02%
2020/02/07	5	29.35	0	0.00	29.25	5	5,679	0.09%
2020/01/31	4	30.03	4	29.93	30.20	0	5,755	0.00%
2020/01/20	1	31.10	1	31.15	31.10	0	5,774	0.00%
2020/01/17	3	31.55	0	0.00	31.45	3	5,772	0.05%
2020/01/15	1	31.60	0	0.00	31.65	1	5,814	0.02%
2020/01/14	4	31.80	20	31.90	31.95	-16	5,804	-0.28%
2020/01/13	23	31.81	4	32.14	31.95	19	5,823	0.33%
2020/01/09	0	0.00	1	30.75	30.60	-1	5,892	-0.02%
2020/01/08	3	30.80	1	31.05	30.50	2	5,899	0.03%
2020/01/06	6	31.37	0	0.00	31.20	6	5,879	0.10%
2019/12/31	0	0.00	20	32.20	32.05	-20	5,811	-0.34%
2019/12/30	5	32.37	3	32.35	32.30	2	5,817	0.03%
2019/12/26	5	31.94	0	0.00	31.80	5	5,815	0.09%
2019/12/25	10	32.65	1	32.40	32.30	9	5,873	0.15%
2019/12/24	2	32.25	5	32.05	32.60	-3	5,872	-0.05%
2019/12/23	12	32.33	5	32.44	32.55	7	5,758	0.12%
2019/12/20	5	31.89	1	31.95	31.75	4	5,649	0.07%
2019/12/19	8	31.48	12	31.23	31.55	-4	5,448	-0.07%
2019/12/18	20	31.53	0	0.00	31.40	20	5,345	0.37%
2019/12/17	0	0.00	2	30.65	30.70	-2	5,184	-0.04%
2019/12/16	3	30.77	1	30.90	30.85	2	5,103	0.04%
2019/12/13	4	30.45	4	30.34	30.45	0	4,980	0.00%
2019/12/12	0	0.00	3	29.42	29.55	-3	4,829	-0.06%
2019/12/11	2	28.90	0	0.00	29.25	2	4,899	0.04%
2019/12/10	4.1	29.22	20	29.35	29.30	-15.9	4,850	-0.33%
2019/12/09	0	0.00	1	30.80	30.75	-1	4,738	-0.02%
2019/12/06	22	30.44	8	30.41	30.70	14	4,670	0.30%
2019/12/05	4	29.70	0	0.00	29.80	4	4,555	0.09%
2019/12/04	2	29.13	3	29.57	29.75	-1	4,502	-0.02%
2019/12/03	3	29.57	1	29.90	29.90	2	4,430	0.05%
2019/12/02	3	28.20	0	0.00	28.35	3	4,264	0.07%
2019/11/29	5	29.20	0	0.00	29.10	5	4,235	0.12%
2019/11/28	1	29.55	0	0.00	29.55	1	4,244	0.02%
2019/11/27	10	29.60	0	0.00	29.50	10	4,243	0.24%
2019/11/26	1	29.70	0	0.00	29.60	1	4,207	0.02%
2019/11/25	1	29.65	0	0.00	29.60	1	4,188	0.02%
2019/11/22	12	29.90	10	29.90	29.70	2	4,231	0.05%
2019/11/21	2	30.05	0	0.00	29.85	2	4,313	0.05%
2019/11/19	0	0.00	12	30.15	30.25	-12	4,450	-0.27%
2019/11/18	1	29.40	0	0.00	29.75	1	4,483	0.02%
2019/11/14	2	29.48	1	29.95	29.50	1	4,530	0.02%
2019/11/13	6	31.34	7	31.76	30.85	-1	4,419	-0.02%
2019/11/08	5	32.85	1	32.85	32.95	4	4,607	0.09%
2019/11/04	2	32.58	0	0.00	32.55	2	4,700	0.04%
2019/11/01	6	32.93	0	0.00	33.00	6	4,678	0.13%
2019/10/31	6.9	32.77	1	32.95	32.90	5.9	4,690	0.13%
2019/10/30	1	32.50	0	0.00	32.50	1	4,689	0.02%
2019/10/29	8	34.13	0	0.00	33.25	8	4,613	0.17%
2019/10/25	5	33.85	2	33.80	33.50	3	4,542	0.07%
2019/10/23	0	0.00	1.4	33.81	33.90	-1.4	4,556	-0.03%
2019/10/18	2	33.00	1	33.60	33.15	1	4,716	0.02%
2019/10/17	1	33.90	1	34.00	33.95	0	4,541	0.00%
2019/10/15	0	0.00	1	34.20	33.85	-1	4,557	-0.02%
2019/10/14	0	0.00	1	33.80	34.00	-1	4,540	-0.02%
2019/10/07	2	33.10	0	0.00	33.30	2	4,426	0.05%
2019/10/03	2	32.90	0	0.00	32.95	2	4,342	0.05%
2019/10/02	2	33.55	0	0.00	33.20	2	4,308	0.05%
2019/10/01	6	33.66	0	0.00	33.10	6	4,232	0.14%
2019/09/27	2	34.95	0	0.00	34.75	2	4,071	0.05%
2019/09/26	8	35.53	1	35.05	35.25	7	3,985	0.18%
2019/09/25	11	36.25	1	36.95	36.00	10	3,866	0.26%
2019/09/23	5	38.50	0	0.00	38.35	5	3,681	0.14%
2019/09/18	4	39.53	0	0.00	39.40	4	3,794	0.11%
2019/09/17	0	0.00	1	39.90	39.50	-1	3,932	-0.03%
2019/09/16	2	39.53	9.3	39.85	39.95	-7.3	4,111	-0.18%
2019/09/11	0	0.00	3	38.85	38.75	-3	4,189	-0.07%
2019/09/05	0	0.00	1	38.80	38.75	-1	4,448	-0.02%
2019/09/03	0	0.00	1	39.35	39.40	-1	4,526	-0.02%
2019/09/02	0	0.00	1	38.90	38.75	-1	4,470	-0.02%
2019/08/30	0	0.00	2	38.35	38.10	-2	4,421	-0.05%
2019/08/29	1	38.15	0	0.00	38.15	1	4,418	0.02%
2019/08/28	1	38.20	3	38.25	38.10	-2	4,423	-0.05%
2019/08/27	3	38.37	0	0.00	38.10	3	4,431	0.07%
2019/08/26	2	38.10	1	38.85	38.80	1	4,379	0.02%
2019/08/23	6	38.18	2	38.15	38.15	4	4,287	0.09%
2019/08/22	2	39.68	0	0.00	39.20	2	4,191	0.05%
2019/08/21	1	40.50	10	40.50	40.50	-9	4,089	-0.22%
2019/08/20	2	40.60	1	40.55	40.50	1	4,042	0.02%
2019/08/19	2	41.23	0	0.00	41.40	2	4,031	0.05%
2019/08/16	0	0.00	1	42.10	42.10	-1	4,141	-0.02%
2019/08/15	0	0.00	10	42.20	42.05	-10	4,154	-0.24%
2019/08/14	0	0.00	3	42.67	42.50	-3	4,120	-0.07%
2019/08/13	2	45.45	1.6	45.38	45.40	0.4	4,062	0.01%
2019/08/12	2	45.80	0.4	45.70	45.70	1.6	3,959	0.04%
2019/08/06	1	45.40	0	0.00	45.65	1	4,015	0.02%
2019/08/05	1	46.10	0	0.00	45.85	1	4,033	0.02%
2019/08/02	1	45.85	0	0.00	45.90	1	4,040	0.02%
2019/07/31	1	46.25	0	0.00	46.25	1	4,118	0.02%
2019/07/30	1	46.00	1.1	46.19	46.00	-0.1	4,175	0.00%
2019/07/29	1	46.60	0.2	46.50	46.50	0.8	4,351	0.02%
2019/07/26	1	46.00	0	0.00	46.00	1	4,307	0.02%
2019/07/25	1	45.70	0	0.00	45.70	1	4,338	0.02%
2019/07/24	1	45.90	7	45.99	46.00	-6	4,352	-0.14%
2019/07/23	7	46.98	2	46.90	46.80	5	4,290	0.12%
2019/07/22	2	47.03	1	46.90	46.80	1	4,266	0.02%
2019/07/19	4	46.20	2	46.10	46.30	2	4,152	0.05%
2019/07/18	1	45.90	0	0.00	45.85	1	4,170	0.02%
2019/07/17	2	45.90	4	45.80	45.75	-2	4,206	-0.05%
2019/07/16	2	45.45	5	45.55	45.55	-3	4,203	-0.07%
2019/07/11	2	45.03	1	45.15	45.15	1	4,536	0.02%
2019/07/08	0	0.00	0.2	47.70	45.05	-0.2	4,804	0.00%
2019/07/02	0	0.00	0.5	45.35	45.45	-0.5	5,195	-0.01%
2019/06/28	2	45.53	1.5	45.52	45.30	0.5	5,252	0.01%
2019/06/27	1	46.10	4	45.93	45.95	-3	5,257	-0.06%
2019/06/26	1	46.40	1	46.40	46.40	0	5,218	0.00%
2019/06/25	2	46.33	2	46.35	46.75	0	5,301	0.00%
2019/06/24	0	0.00	7	46.46	46.50	-7	5,417	-0.13%
2019/06/21	7	46.11	3	46.30	46.40	4	5,328	0.08%
2019/06/19	1	46.10	1	46.00	45.80	0	5,252	0.00%
2019/06/18	0	0.00	5.5	45.94	46.00	-5.5	5,337	-0.10%
2019/06/17	5	45.90	41	45.90	45.85	-36	5,770	-0.62%
2019/06/14	4	45.54	5	45.44	45.50	-1	5,918	-0.02%
2019/06/12	0	0.00	10.5	44.80	44.90	-10.5	6,029	-0.17%
2019/06/11	0	0.00	3	44.77	45.00	-3	6,142	-0.05%
2019/06/10	0	0.00	0.7	44.00	44.15	-0.7	6,048	-0.01%
2019/06/06	0	0.00	0.5	43.95	43.95	-0.5	6,080	-0.01%
2019/05/31	0	0.00	10	44.20	44.05	-10	6,207	-0.16%
2019/05/29	0	0.00	15	44.27	44.15	-15	6,355	-0.24%
2019/05/28	0	0.00	2	44.00	44.10	-2	6,361	-0.03%
2019/05/27	40	43.90	4	44.00	43.90	36	6,417	0.56%
2019/05/24	3	43.88	11	43.90	43.80	-8	6,473	-0.12%
2019/05/23	1	44.35	4	44.91	44.05	-3	6,541	-0.05%
2019/05/22	10	44.60	0	0.00	44.65	10	6,421	0.16%
2019/05/20	2	44.35	5	44.35	43.95	-3	6,497	-0.05%
2019/05/17	0	0.00	1	43.90	43.90	-1	6,483	-0.02%
2019/05/09	1	43.75	0	0.00	43.85	1	7,167	0.01%
2019/05/08	1	44.45	2	44.10	43.90	-1	7,191	-0.01%
2019/05/07	0	0.00	1	44.40	44.25	-1	7,231	-0.01%
2019/05/06	6	44.65	4	44.35	44.40	2	7,482	0.03%
2019/05/03	0	0.00	1	44.00	44.00	-1	7,359	-0.01%
2019/05/02	10	44.00	0	0.00	43.80	10	7,425	0.13%
2019/04/25	1	44.05	2	44.00	43.90	-1	7,661	-0.01%
2019/04/24	25	43.97	0	0.00	43.85	25	7,751	0.32%
2019/04/23	2	43.80	2	43.75	43.80	0	7,892	0.00%
2019/04/22	5	43.71	0	0.00	43.75	5	7,954	0.06%
2019/04/19	2	43.70	3	43.85	43.70	-1	8,131	-0.01%
2019/04/18	5	43.64	0	0.00	43.70	5	8,276	0.06%
2019/04/16	0	0.00	2	43.68	43.70	-2	8,758	-0.02%
2019/04/15	3	43.65	8	43.65	43.60	-5	8,982	-0.06%
2019/04/12	9	43.82	1	43.80	44.00	8	9,087	0.09%
2019/04/11	2	44.00	1	43.95	44.00	1	9,154	0.01%
2019/04/10	1	44.20	0	0.00	44.15	1	9,091	0.01%
2019/04/09	3	44.22	0	0.00	44.20	3	9,093	0.03%
2019/04/08	5	45.06	1	44.85	44.80	4	9,010	0.04%
2019/04/03	1	45.55	0	0.00	45.70	1	8,951	0.01%
2019/04/02	12	45.73	4	45.70	45.55	8	9,222	0.09%
2019/04/01	31	45.55	2	45.50	45.10	29	9,445	0.31%
2019/03/29	0	0.00	1	45.20	45.45	-1	9,629	-0.01%
2019/03/28	2	45.10	3.5	45.05	44.95	-1.5	9,955	-0.02%
2019/03/27	3	45.85	1	46.55	45.55	2	9,886	0.02%
2019/03/26	0	0.00	1	46.30	45.55	-1	9,681	-0.01%
2019/03/25	0	0.00	19	45.37	45.95	-19	9,644	-0.20%
2019/03/22	6	46.80	7	46.54	46.15	-1	9,617	-0.01%
2019/03/21	4	47.30	31	47.25	46.80	-27	9,505	-0.28%
2019/03/20	21	46.69	37	46.20	47.25	-16	9,335	-0.17%
2019/03/19	1	45.45	4	45.11	45.30	-3	8,875	-0.03%
2019/03/18	0	0.00	8	44.50	44.65	-8	8,758	-0.09%
2019/03/15	5	43.15	0	0.00	43.90	5	8,722	0.06%
2019/03/14	1	43.00	0	0.00	43.40	1	8,673	0.01%
2019/03/13	27	43.25	0	0.00	43.15	27	8,653	0.31%
2019/03/12	1	43.60	2	43.88	43.50	-1	8,700	-0.01%
2019/03/11	1	43.70	0	0.00	43.70	1	8,757	0.01%
2019/03/08	5	43.64	27	43.37	43.85	-22	8,866	-0.25%
2019/03/07	1	43.50	0	0.00	43.50	1	9,100	0.01%
2019/03/06	1	44.00	0	0.00	43.85	1	9,303	0.01%
2019/03/05	32	44.13	0	0.00	44.10	32	9,506	0.34%
2019/03/04	0	0.00	6	44.68	44.70	-6	9,893	-0.06%
2019/02/27	5	43.94	0	0.00	44.00	5	10,492	0.05%
2019/02/26	1	44.15	10	44.10	44.00	-9	10,566	-0.09%
2019/02/25	5	44.08	7	44.02	43.85	-2	10,606	-0.02%
2019/02/22	8	43.59	1	43.55	43.60	7	10,647	0.07%
2019/02/21	4	43.91	1	43.80	43.80	3	10,561	0.03%
2019/02/20	17	43.76	0	0.00	44.05	17	10,551	0.16%
2019/02/19	2	43.80	0	0.00	43.85	2	10,492	0.02%
2019/02/18	0	0.00	2	43.80	43.75	-2	10,555	-0.02%
2019/02/15	6	44.35	10	44.55	44.00	-4	10,721	-0.04%
2019/02/14	15	44.83	0	0.00	44.55	15	10,780	0.14%
2019/02/13	3	45.30	3	45.05	45.65	0	10,803	0.00%
2019/02/12	5	45.04	12	45.40	45.55	-7	10,689	-0.07%
2019/02/11	11	43.87	0	0.00	43.95	11	10,492	0.10%
2019/01/30	0.5	43.90	10.7	43.67	43.90	-10.2	10,399	-0.10%
2019/01/29	11	43.63	0	0.00	43.65	11	10,456	0.11%
2019/01/28	1	43.70	0	0.00	43.85	1	10,508	0.01%
2019/01/25	10	44.35	3	44.65	43.85	7	10,632	0.07%
2019/01/24	1	45.75	1	45.70	45.50	0	10,507	0.00%
2019/01/23	4	45.29	2	45.50	45.40	2	10,602	0.02%
2019/01/22	1	46.00	0	0.00	45.70	1	10,682	0.01%
2019/01/21	1	47.10	6	46.61	46.65	-5	10,850	-0.05%
2019/01/18	1	46.90	0	0.00	46.85	1	11,045	0.01%
2019/01/17	4	46.11	19	46.37	46.10	-15	11,343	-0.13%
2019/01/16	2	46.78	2	47.35	46.80	0	11,832	0.00%
2019/01/15	9	47.51	3	47.57	48.00	6	11,916	0.05%
2019/01/11	2	47.18	7	47.30	47.55	-5	12,817	-0.04%
2019/01/10	17	47.32	5	47.14	46.75	12	13,226	0.09%
2019/01/09	12	46.99	15	46.92	47.20	-3	13,256	-0.02%
2019/01/08	8	46.34	7.1	46.49	46.80	0.9	13,112	0.01%
2019/01/07	4	44.44	9	44.73	45.00	-5	12,778	-0.04%
2019/01/04	3	43.83	1	43.70	43.80	2	12,633	0.02%
2019/01/03	0	0.00	3	43.27	43.30	-3	12,793	-0.02%
2019/01/02	1	42.45	1	42.40	42.40	0	12,962	0.00%
2018/12/27	0	0.00	1	42.30	42.05	-1	13,354	-0.01%
2018/12/26	1	41.65	0	0.00	42.00	1	13,706	0.01%
2018/12/25	5	41.40	6	41.64	41.85	-1	14,400	-0.01%
2018/12/24	8.5	43.12	4	42.95	42.00	4.5	14,374	0.03%
2018/12/22	4	43.95	1	44.30	43.35	3	14,453	0.02%
2018/12/21	2.5	43.51	3	43.50	42.85	-0.5	14,682	0.00%
2018/12/20	1	42.00	0	0.00	42.00	1	14,589	0.01%
2018/12/18	2	41.95	1	41.95	42.00	1	15,294	0.01%
2018/12/13	3	42.60	10	42.28	42.25	-7	17,014	-0.04%
2018/12/12	3	42.45	2	42.25	42.20	1	17,083	0.01%
2018/12/11	3	42.15	4	42.05	42.05	-1	17,110	-0.01%
2018/12/10	0	0.00	2	41.40	42.00	-2	17,110	-0.01%
2018/12/07	2	42.25	2	42.00	42.00	0	17,289	0.00%
2018/12/06	1	41.20	7	41.94	42.00	-6	17,399	-0.03%
2018/12/04	0.5	43.00	0	0.00	43.05	0.5	17,561	0.00%
2018/11/30	1	43.20	18	43.99	42.70	-17	17,586	-0.10%
2018/11/29	8	43.31	12	43.70	42.85	-4	17,471	-0.02%
2018/11/28	38	41.17	38	41.29	42.00	0	17,670	0.00%
2018/11/27	92	41.19	108	41.08	42.05	-16	17,497	-0.09%	大賣/
2018/11/26	24	40.78	9	41.35	43.00	15	17,106	0.09%
2018/11/23	0	0.00	4	43.00	42.95	-4	16,518	-0.02%
2018/11/22	9	43.20	3	42.80	42.80	6	16,619	0.04%
2018/11/21	7	43.45	1	43.55	43.55	6	16,659	0.04%
2018/11/20	1	44.40	0	0.00	44.40	1	16,773	0.01%
2018/11/16	1	44.95	0	0.00	44.65	1	17,340	0.01%
2018/11/15	3	45.70	1	44.85	44.85	2	17,387	0.01%
2018/11/14	24	45.51	15	45.67	45.10	9	17,459	0.05%
2018/11/13	7	43.29	3	44.68	45.45	4	17,434	0.02%
2018/11/12	7	44.89	1.1	43.81	43.95	5.9	17,616	0.03%
2018/11/09	13	45.87	2	45.80	45.80	11	17,949	0.06%
2018/11/08	4	45.70	6	45.79	45.50	-2	18,561	-0.01%
2018/11/07	0	0.00	2	45.13	45.00	-2	18,827	-0.01%
2018/11/06	5	46.23	5	45.12	44.80	0	19,151	0.00%
2018/11/05	1	45.85	0	0.00	45.50	1	19,218	0.01%
2018/11/02	6.6	45.58	8	46.41	45.35	-1.4	19,466	-0.01%
2018/11/01	12	44.42	23	44.51	44.90	-11	19,434	-0.06%
2018/10/31	14	43.70	2	44.00	43.40	12	19,750	0.06%
2018/10/30	14	43.34	6	43.55	43.15	8	19,967	0.04%
2018/10/29	4	44.60	7	44.22	43.25	-3	19,877	-0.02%
2018/10/26	9	44.31	5	44.44	43.30	4	19,683	0.02%
2018/10/25	15	43.83	16	43.90	43.20	-1	19,475	-0.01%
2018/10/24	32	47.65	26	47.60	46.95	6	19,131	0.03%
2018/10/23	28	50.91	30	50.70	50.90	-2	18,589	-0.01%
2018/10/22	27	51.69	24.2	51.97	51.30	2.8	18,459	0.02%
2018/10/19	35	49.65	51	49.74	51.30	-16	18,041	-0.09%
2018/10/18	22	46.73	19	47.08	48.60	3	17,362	0.02%
2018/10/17	1	48.05	1	48.10	46.00	0	16,799	0.00%
2018/10/16	0	0.00	2	47.60	47.80	-2	16,704	-0.01%
2018/10/15	4	48.33	7	48.23	47.30	-3	16,678	-0.02%
2018/10/12	40	45.93	29	45.63	47.05	11	16,635	0.07%
2018/10/11	8.1	46.26	6	46.17	45.25	2.1	16,853	0.01%
2018/10/09	26	48.03	16	48.25	50.20	10	16,566	0.06%
2018/10/08	9	50.09	6	49.59	49.00	3	16,293	0.02%
2018/10/05	6	50.23	42	49.92	50.60	-36	16,074	-0.22%
2018/10/04	16	50.84	26	50.83	51.30	-10	15,838	-0.06%
2018/10/03	163	51.36	135.3	50.33	49.00	27.7	15,498	0.18%	大買/大賣/
2018/10/01	5	53.18	17	52.24	53.10	-12	14,804	-0.08%
2018/09/28	8	53.99	20.1	53.75	53.50	-12.1	14,574	-0.08%
2018/09/27	27	52.91	26	52.89	54.80	1	14,303	0.01%
2018/09/26	10	52.12	62	52.09	52.00	-52	14,006	-0.37%
2018/09/25	22	54.43	10	54.32	54.00	12	13,820	0.09%
2018/09/21	33	52.73	28	52.79	53.20	5	13,491	0.04%
2018/09/20	80	52.18	54	51.57	52.50	26	13,152	0.20%
2018/09/19	35.5	48.73	51	48.65	50.30	-15.5	12,459	-0.12%
2018/09/18	13	45.58	16	46.29	46.60	-3	11,924	-0.03%
2018/09/17	4	44.63	8	45.11	44.80	-4	11,743	-0.03%
2018/09/14	5	44.15	0	0.00	44.15	5	11,835	0.04%
2018/09/13	1	44.95	1	44.50	44.50	0	11,874	0.00%
2018/09/12	4	45.16	4	45.14	44.40	0	11,834	0.00%
2018/09/11	6	43.16	3	43.62	43.75	3	11,729	0.03%
2018/09/07	3	43.17	0	0.00	43.00	3	12,155	0.02%
2018/09/06	0	0.00	3	43.52	43.50	-3	12,518	-0.02%
2018/09/03	4	44.13	4	44.60	43.00	0	12,843	0.00%
2018/08/31	1.5	46.30	0	0.00	46.40	1.5	12,800	0.01%
2018/08/30	9.5	46.51	9	46.46	46.40	0.5	12,881	0.00%
2018/08/29	0	0.00	1	46.60	46.40	-1	13,091	-0.01%
2018/08/28	0	0.00	1	47.00	47.00	-1	13,420	-0.01%
2018/08/27	0	0.00	1	45.60	45.50	-1	14,187	-0.01%
2018/08/24	20	45.72	4	45.50	45.50	16	14,879	0.11%
2018/08/23	9	48.96	7	49.21	49.10	2	14,732	0.01%
2018/08/22	18	49.31	30	49.65	49.00	-12	14,544	-0.08%
2018/08/21	0.3	47.80	3	48.40	47.85	-2.7	14,216	-0.02%
2018/08/20	4	48.03	2	48.33	48.35	2	14,206	0.01%
2018/08/17	2	48.15	1	48.40	47.70	1	14,116	0.01%
2018/08/16	5	47.60	9	47.81	47.55	-4	14,007	-0.03%
2018/08/15	7	47.84	9	48.17	48.65	-2	13,820	-0.01%
2018/08/14	33	46.81	44.7	47.29	48.60	-11.7	13,596	-0.09%
2018/08/13	16	44.27	13.5	44.53	44.20	2.5	12,965	0.02%
2018/08/10	7	44.50	8	44.51	44.45	-1	12,769	-0.01%
2018/08/09	10	42.69	4.5	42.74	43.05	5.5	12,528	0.04%
2018/08/08	13	44.08	18.1	44.06	42.30	-5.1	12,499	-0.04%
2018/08/07	15	42.42	8	42.56	42.55	7	12,519	0.06%
2018/08/06	27.5	41.39	16	40.20	43.20	11.5	12,948	0.09%
2018/08/03	2	38.85	10	39.94	39.90	-8	12,645	-0.06%
2018/08/02	0	0.00	1	38.50	38.45	-1	12,563	-0.01%
2018/07/31	0	0.00	3	38.35	38.35	-3	12,712	-0.02%
2018/07/30	0	0.00	2	37.93	37.60	-2	12,875	-0.02%
2018/07/27	14	38.60	5	38.40	38.20	9	13,018	0.07%
2018/07/26	1	38.45	2	38.30	38.60	-1	13,125	-0.01%
2018/07/25	4	37.81	6	38.02	38.05	-2	13,286	-0.02%
2018/07/24	0	0.00	10	37.10	37.30	-10	13,648	-0.07%
2018/07/23	10	36.45	1	36.40	36.60	9	13,824	0.07%
2018/07/20	4	37.21	0	0.00	37.00	4	14,122	0.03%
2018/07/19	4	38.88	1	38.55	38.40	3	14,329	0.02%
2018/07/18	4	38.85	5	38.82	39.05	-1	14,832	-0.01%
2018/07/17	20	38.85	21	39.01	38.75	-1	15,220	-0.01%
2018/07/13	5	37.08	9	36.78	36.70	-4	15,513	-0.03%
2018/07/12	4.1	36.30	1	36.65	36.50	3.1	15,573	0.02%
2018/07/11	12	36.30	11	36.70	36.60	1	15,762	0.01%
2018/07/10	12	36.33	12	37.08	37.10	0	15,879	0.00%
2018/07/09	10	36.55	36	36.75	36.95	-26	15,965	-0.16%
2018/07/06	0	0.00	3	36.05	36.05	-3	16,078	-0.02%
2018/07/05	20	36.20	0	0.00	36.05	20	16,341	0.12%
2018/07/04	4	37.20	13	36.80	37.10	-9	16,748	-0.05%
2018/07/03	1	35.80	0	0.00	35.75	1	17,135	0.01%
2018/07/02	10	36.30	5	36.95	36.40	5	17,310	0.03%
2018/06/29	6	36.25	2	36.33	36.25	4	17,751	0.02%
2018/06/28	6.1	36.51	2	36.15	36.15	4.1	18,103	0.02%
2018/06/27	8	37.13	5	37.10	37.10	3	18,199	0.02%
2018/06/26	7.1	36.66	7	36.59	36.65	0.1	18,140	0.00%
2018/06/25	7	36.25	3	36.78	36.50	4	18,113	0.02%
2018/06/22	5	37.92	0	0.00	37.60	5	18,084	0.03%
2018/06/21	1	38.85	1	39.00	38.80	0	18,300	0.00%
2018/06/20	12	38.98	23.3	38.72	38.60	-11.3	18,450	-0.06%
2018/06/19	19.1	40.63	24	40.33	39.75	-4.9	18,457	-0.03%
2018/06/15	23	39.15	22	39.24	40.00	1	18,233	0.01%
2018/06/14	27.4	39.70	31	40.04	38.20	-3.6	17,948	-0.02%
2018/06/13	40	38.46	30	38.69	38.90	10	17,594	0.06%
2018/06/12	0	0.00	18	37.28	37.65	-18	17,398	-0.10%
2018/06/11	44	37.09	15	36.90	36.85	29	17,491	0.17%
2018/06/08	33	38.96	35	39.02	37.95	-2	17,661	-0.01%
2018/06/07	11	38.55	12	37.98	37.85	-1	17,384	-0.01%
2018/06/06	6	38.05	5.3	37.99	38.00	0.7	17,431	0.00%
2018/06/05	26	37.73	39	37.65	37.50	-13	17,499	-0.07%
2018/06/04	55	37.62	55	37.68	37.60	0	17,321	0.00%
2018/06/01	23	34.57	21	34.67	35.70	2	16,652	0.01%
2018/05/31	0	0.00	25	32.63	32.50	-25	16,198	-0.15%
2018/05/30	0	0.00	1	32.20	32.30	-1	16,880	-0.01%
2018/05/29	0.5	32.60	0	0.00	32.75	0.5	17,850	0.00%
2018/05/28	10	32.10	1	32.00	31.90	9	18,877	0.05%
2018/05/25	8	32.35	3	32.43	32.10	5	18,965	0.03%
2018/05/24	12	32.74	0	0.00	32.60	12	19,129	0.06%
2018/05/23	5	32.46	4	32.63	32.55	1	19,353	0.01%
2018/05/22	9	33.39	2.5	32.60	32.60	6.5	19,394	0.03%
2018/05/21	3	33.75	2	33.50	33.50	1	19,442	0.01%
2018/05/18	5	33.94	0	0.00	33.60	5	19,370	0.03%
2018/05/17	9	34.06	6	33.85	33.85	3	19,265	0.02%
2018/05/16	3	34.10	10	33.94	33.80	-7	19,165	-0.04%
2018/05/15	10	33.98	3	34.48	34.00	7	19,094	0.04%
2018/05/14	15	34.61	27	34.57	33.35	-12	18,926	-0.06%
2018/05/11	13	34.15	12	34.31	34.80	1	18,371	0.01%
2018/05/10	2	33.95	4	34.35	34.10	-2	18,209	-0.01%
2018/05/09	8	33.58	18	33.93	33.90	-10	18,001	-0.06%
2018/05/08	9	33.07	6	33.46	33.50	3	17,997	0.02%
2018/05/07	7	32.74	5	33.29	33.25	2	17,972	0.01%
2018/05/04	8	32.18	5	32.30	32.25	3	17,775	0.02%
2018/05/03	1	32.75	1	32.80	32.75	0	17,692	0.00%
2018/05/02	6	33.73	6	33.87	33.80	0	17,796	0.00%
2018/04/30	16	34.24	16	34.49	34.00	0	17,715	0.00%
2018/04/27	4	31.85	9	32.34	32.80	-5	17,368	-0.03%
2018/04/26	44	32.61	45	31.31	31.75	-1	17,300	-0.01%
2018/04/25	8	31.53	9	31.51	32.40	-1	17,058	-0.01%
2018/04/24	27	32.44	6	32.63	31.35	21	16,798	0.13%
2018/04/23	4	34.64	4	34.41	34.75	0	16,371	0.00%
2018/04/20	6	33.35	8	32.97	32.70	-2	15,968	-0.01%
2018/04/19	4	32.86	13	33.08	33.20	-9	15,831	-0.06%
2018/04/18	4	30.60	13	30.63	30.85	-9	15,481	-0.06%
2018/04/17	6	30.67	0	0.00	30.05	6	15,607	0.04%
2018/04/16	3	30.80	3	30.40	30.40	0	15,837	0.00%
2018/04/13	1	31.35	0	0.00	31.35	1	16,144	0.01%
2018/04/12	5	31.81	0	0.00	31.75	5	16,733	0.03%
2018/04/11	1	31.75	4	31.90	32.40	-3	17,304	-0.02%
2018/04/10	8	32.50	7	31.57	31.60	1	17,095	0.01%
2018/04/09	9	31.75	5	31.73	32.50	4	16,695	0.02%
2018/04/03	11	30.60	12	30.53	30.45	-1	16,402	-0.01%
2018/04/02	14	30.72	7	30.86	30.65	7	16,248	0.04%
2018/03/31	17	30.13	62	30.22	29.70	-45	15,958	-0.28%
2018/03/30	1	29.45	19	28.99	29.00	-18	15,797	-0.11%
2018/03/29	1	27.55	1	27.85	27.85	0	15,592	0.00%
2018/03/27	0	0.00	27	27.70	28.30	-27	15,603	-0.17%
2018/03/26	51	27.17	18	26.91	26.80	33	15,503	0.21%
2018/03/23	8	28.34	0	0.00	28.25	8	15,275	0.05%
2018/03/22	30	28.78	61	29.05	29.05	-31	15,103	-0.21%
2018/03/21	21	28.60	20	28.50	28.50	1	14,990	0.01%
2018/03/20	3	28.33	3	28.80	28.60	0	14,864	0.00%
2018/03/19	1	28.50	0	0.00	28.50	1	14,709	0.01%
2018/03/16	33	29.65	0	0.00	28.90	33	14,564	0.23%
2018/03/15	22	29.73	15.9	29.46	29.40	6.1	14,478	0.04%
2018/03/14	13	29.13	29.4	29.40	29.75	-16.4	14,263	-0.11%
2018/03/13	8	28.42	4.9	28.32	28.45	3.1	13,827	0.02%
2018/03/12	8	27.98	29	28.25	28.80	-21	13,710	-0.15%
2018/03/09	24	27.88	0	0.00	27.50	24	13,492	0.18%
2018/03/08	24	28.12	41	28.73	28.60	-17	13,144	-0.13%
2018/03/07	38	28.61	16	29.23	27.95	22	12,914	0.17%
2018/03/06	43	28.88	27	28.99	28.80	16	12,618	0.13%
2018/03/05	25	29.87	13.5	30.15	29.40	11.5	12,248	0.09%
2018/03/02	85	28.26	102	28.40	28.80	-17	11,497	-0.15%	大賣/
2018/03/01	9	26.40	29.1	27.21	27.70	-20.1	10,438	-0.19%
2018/02/27	0	0.00	24	25.43	25.20	-24	9,336	-0.26%
2018/02/26	3	25.47	3	25.70	25.35	0	9,170	0.00%
2018/02/23	8	25.47	13	25.33	25.00	-5	8,916	-0.06%
2018/02/22	6	24.60	4	24.64	24.50	2	8,601	0.02%
2018/02/21	22	24.38	46	24.44	24.50	-24	8,393	-0.29%
2018/02/12	0	0.00	2	22.40	22.30	-2	8,095	-0.02%
2018/02/09	0	0.00	1	21.90	21.95	-1	8,075	-0.01%
2018/02/08	0	0.00	3	22.13	22.50	-3	8,076	-0.04%
2018/02/07	18	22.23	39	22.15	22.00	-21	8,097	-0.26%
2018/02/06	7	22.01	5	21.69	21.30	2	8,053	0.02%
2018/02/05	17	23.04	1	22.80	23.05	16	7,867	0.20%
2018/02/02	5	23.90	3	23.65	23.55	2	7,844	0.03%
2018/02/01	26	23.81	1	23.90	23.75	25	7,852	0.32%
2018/01/31	31	24.22	32	24.25	24.40	-1	7,812	-0.01%
2018/01/30	9	23.61	4	23.64	23.65	5	7,702	0.06%
2018/01/29	1	24.05	1	24.35	24.35	0	7,678	0.00%
2018/01/26	1	24.25	0	0.00	24.20	1	7,752	0.01%
2018/01/25	17	24.62	7	24.62	24.60	10	8,332	0.12%
2018/01/24	5	23.34	7	23.81	24.00	-2	8,182	-0.02%
2018/01/23	6	23.41	7.1	23.34	22.85	-1.1	8,008	-0.01%
2018/01/22	3	23.55	2.1	23.57	23.55	0.9	7,906	0.01%
2018/01/19	11	24.11	13.5	24.23	24.35	-2.5	7,803	-0.03%
2018/01/18	14	24.11	4	23.86	23.85	10	7,725	0.13%
2018/01/17	10	24.11	0	0.00	24.00	10	7,678	0.13%
2018/01/16	2	25.10	0	0.00	24.75	2	7,543	0.03%
2018/01/15	3	24.60	3.1	24.78	24.90	-0.1	7,515	0.00%
2018/01/12	1	24.90	1	24.90	24.90	0	7,532	0.00%
2018/01/11	4	25.23	3	25.25	25.20	1	7,472	0.01%
2018/01/10	25	25.48	31	25.38	25.30	-6	7,221	-0.08%
2018/01/09	55	25.09	48	25.26	24.80	7	6,780	0.10%
2018/01/08	63	24.84	29	24.93	24.85	34	6,332	0.54%
2018/01/05	7	23.41	29	23.30	23.50	-22	5,586	-0.39%
2018/01/04	7	21.50	0	0.00	21.50	7	4,821	0.15%
2018/01/03	2	21.80	1	21.75	21.90	1	4,714	0.02%
2018/01/02	2	22.60	9	22.37	22.00	-7	4,589	-0.15%

〈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

日盛-新莊券商分點個股進出
日盛-新莊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

日盛-新莊 券商分點個股進出 日盛-新莊 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

日盛-新莊券商分點個股進出
日盛-新莊券商分點全部個股操作績效/獲利分析