大國鋼 (8415)-富邦-台北券商分點個股進出

台股 » 個股 » 大國鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大國鋼

(8415)

可現股當沖

股價
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
108張
產業
上櫃鋼鐵類股▲0.37%
219人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大國鋼 (8415)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	6	33.50	0	0.00	33.25	6	197	3.04%
2024/11/29	0.5	34.15	0	0.00	34.10	0.5	194	0.26%
2024/11/18	0	0.00	4	34.90	35.30	-4	185	-2.15%
2024/11/08	0	0.00	17	34.51	34.40	-17	176	-9.63%
2024/11/07	17	36.31	0	0.00	34.60	17	178	9.55%
2024/10/22	1	33.85	0	0.00	33.75	1	207	0.48%
2024/10/21	0	0.00	2	33.65	33.95	-2	210	-0.95%
2024/09/30	0	0.00	0.2	34.55	34.35	-0.2	240	-0.09%
2024/08/28	0	0.00	7	33.45	33.35	-7	304	-2.30%
2024/08/27	0	0.00	1	33.50	33.40	-1	315	-0.32%
2024/08/22	0	0.00	10	33.39	33.55	-10	325	-3.07%
2024/08/20	2	33.50	0	0.00	33.40	2	329	0.61%
2024/08/19	0	0.00	5	33.55	33.65	-5	334	-1.50%
2024/08/16	0	0.00	3	33.57	33.55	-3	335	-0.89%
2024/08/05	15	33.50	0	0.00	33.00	15	351	4.27%
2024/08/02	2	34.25	0	0.00	34.20	2	341	0.59%
2024/08/01	7	34.14	0	0.00	34.40	7	334	2.09%
2024/07/31	0	0.00	15	35.40	35.30	-15	325	-4.61%
2024/07/30	0	35.35	0	0.00	35.25	0	319	0.01%
2024/07/26	2	35.00	0	0.00	35.60	2	315	0.63%
2024/07/23	0	0.00	1	35.20	35.25	-1	315	-0.32%
2024/07/15	0.1	34.65	0	0.00	34.80	0.1	339	0.03%
2024/07/10	0.2	34.45	0	0.00	34.60	0.2	401	0.04%
2024/07/02	0.2	34.25	0	0.00	34.25	0.2	443	0.05%
2024/06/19	0	0.00	1	35.50	35.50	-1	425	-0.23%
2024/06/03	1	36.00	0	0.00	35.70	1	398	0.25%
2024/05/31	0	0.00	3	35.63	36.70	-3	385	-0.78%
2024/05/29	2	35.50	5	35.48	35.35	-3	368	-0.81%
2024/05/27	0	0.00	2	35.43	35.30	-2	362	-0.55%
2024/05/21	0	0.00	1	35.35	35.50	-1	347	-0.29%
2024/05/14	1	34.40	0	0.00	34.40	1	335	0.30%
2024/05/13	1	34.50	5	34.55	34.65	-4	334	-1.20%
2024/05/10	1	34.45	0	0.00	34.65	1	341	0.29%
2024/05/09	2	34.63	0	0.00	34.50	2	348	0.57%
2024/05/08	2	34.63	0	0.00	34.85	2	353	0.57%
2024/05/07	2	34.80	0	0.00	34.75	2	362	0.55%
2024/05/03	3	35.13	0	0.00	35.05	3	366	0.82%
2024/04/30	1	34.65	0	0.00	34.80	1	359	0.28%
2024/04/29	0	0.00	2	34.50	34.75	-2	357	-0.56%
2024/04/26	1	34.30	0	0.00	34.45	1	354	0.28%
2024/04/25	3	34.50	0	0.00	34.30	3	351	0.85%
2024/04/24	0	0.00	3	34.57	34.55	-3	348	-0.86%
2024/04/23	1	34.30	0	0.00	34.55	1	347	0.29%
2024/04/22	2	34.60	0	0.00	34.20	2	344	0.58%
2024/04/19	0	0.00	2	35.65	35.00	-2	326	-0.61%
2024/04/18	2	36.00	1.3	36.00	35.95	0.8	311	0.24%
2024/04/16	5	35.00	0	0.00	34.60	5	272	1.84%
2024/04/15	0	0.00	1	35.10	35.00	-1	252	-0.40%
2024/04/12	0	0.00	3	34.92	34.95	-3	245	-1.22%
2024/04/11	0	0.00	1	34.90	34.90	-1	243	-0.41%
2024/04/10	1	34.40	0	0.00	34.60	1	231	0.43%
2024/04/08	1	34.15	0	0.00	34.45	1	213	0.47%
2024/04/03	0	0.00	5	34.11	34.20	-5	210	-2.38%
2024/04/02	2	33.80	0	0.00	34.05	2	208	0.96%
2024/04/01	1	33.80	10	33.83	33.85	-9	213	-4.22%
2024/03/13	1	33.30	1	33.55	33.65	0	271	0.00%
2024/03/12	0	0.00	0	33.70	33.65	0	269	0.00%
2024/02/29	0	0.00	3	33.75	33.95	-3	277	-1.08%
2024/02/15	0	0.00	2	33.85	33.90	-2	265	-0.75%
2024/02/02	0	0.00	1	33.80	33.85	-1	262	-0.38%
2024/01/22	2	33.75	0	0.00	33.70	2	232	0.86%
2024/01/02	0	0.00	3	35.45	35.50	-3	231	-1.30%
2023/12/25	0	0.00	1	35.35	35.40	-1	225	-0.44%
2023/12/22	0	0.00	1	35.10	35.10	-1	223	-0.45%
2023/12/20	17	35.07	2	35.00	35.30	15	206	7.27%
2023/12/19	0	0.00	1	35.00	35.05	-1	202	-0.49%
2023/12/15	2	35.40	0	0.00	34.85	2	193	1.03%
2023/12/14	0	0.00	8	34.61	34.55	-8	176	-4.52%
2023/12/13	0	0.00	2	34.43	34.45	-2	174	-1.15%
2023/12/12	0	0.00	1	34.20	35.10	-1	174	-0.57%
2023/12/11	0	0.00	14	34.25	34.70	-14	172	-8.12%
2023/12/06	0	0.00	6	35.18	35.15	-6	171	-3.51%
2023/12/05	0	0.00	16	34.87	35.15	-16	168	-9.49%
2023/12/04	0	0.00	8	34.70	34.80	-8	166	-4.80%
2023/11/30	0	0.00	1.2	34.62	34.75	-1.2	164	-0.73%
2023/11/27	0	0.00	2	34.30	34.05	-2	160	-1.25%
2023/11/22	0	0.00	2	34.30	34.30	-2	161	-1.24%
2023/11/17	10	34.00	0	0.00	34.00	10	161	6.19%
2023/11/15	20	33.75	0	0.00	33.80	20	159	12.53%
2023/11/14	0	0.00	1	33.85	33.75	-1	153	-0.65%
2023/11/13	0	0.00	1	34.10	33.90	-1	153	-0.65%
2023/11/07	0	0.00	40	33.49	33.60	-40	157	-25.46%
2023/10/27	0	0.00	34	33.35	33.50	-34	163	-20.76%
2023/10/24	0	0.00	4	33.30	33.30	-4	165	-2.42%
2023/10/23	0	0.00	3	33.30	33.25	-3	166	-1.80%
2023/10/20	0	0.00	20	33.50	33.30	-20	170	-11.75%
2023/10/17	0	0.00	40	33.50	33.55	-40	171	-23.33%
2023/10/11	0	0.00	7	33.54	33.55	-7	190	-3.67%
2023/09/27	0	0.00	3	33.87	33.80	-3	216	-1.39%
2023/09/21	0	0.00	2	33.80	33.70	-2	220	-0.91%
2023/09/20	0	0.00	2	34.23	34.20	-2	229	-0.87%
2023/09/18	0	0.00	1	34.55	34.35	-1	233	-0.43%
2023/09/15	0	0.00	2	34.05	34.40	-2	233	-0.86%
2023/09/14	0	0.00	1	33.80	33.80	-1	230	-0.43%
2023/09/06	1	33.30	0	0.00	33.45	1	234	0.43%
2023/09/05	0	0.00	1	33.60	33.65	-1	239	-0.42%
2023/08/30	0	0.00	1	33.25	33.05	-1	250	-0.40%
2023/08/28	1	33.00	0	0.00	33.00	1	255	0.39%
2023/08/24	0	0.00	18	33.00	33.00	-18	268	-6.70%
2023/08/21	3	32.95	0	0.00	33.00	3	274	1.09%
2023/08/18	0	0.00	11	33.14	33.25	-11	276	-3.98%
2023/08/16	0	0.00	1	33.00	33.00	-1	279	-0.36%
2023/08/14	2	32.83	0	0.00	33.15	2	288	0.69%
2023/08/11	5	33.03	0	0.00	33.10	5	287	1.74%
2023/08/10	3	33.02	0	0.00	33.05	3	288	1.04%
2023/08/08	1	33.40	0	0.00	33.50	1	289	0.34%
2023/08/07	1	33.25	0	0.00	33.60	1	291	0.34%
2023/08/02	0	0.00	3	33.68	33.65	-3	292	-1.03%
2023/08/01	1	33.00	0	0.00	33.25	1	289	0.35%
2023/07/28	2	33.40	0	0.00	33.45	2	286	0.70%
2023/07/27	0	0.00	1	33.45	33.45	-1	285	-0.35%
2023/07/26	7	33.50	0	0.00	33.40	7	286	2.45%
2023/07/25	14	33.04	10	33.00	32.85	4	287	1.39%
2023/07/24	1	33.05	2	33.10	33.00	-1	283	-0.35%
2023/07/19	2	33.35	1	33.30	33.30	1	294	0.34%
2023/07/18	14	33.71	0	0.00	33.60	14	294	4.76%
2023/07/17	1	35.45	10	35.50	35.45	-9	297	-3.02%
2023/07/11	0	0.00	3	35.55	35.45	-3	290	-1.03%
2023/07/10	0	0.00	2	35.40	35.45	-2	292	-0.68%
2023/07/05	0	0.00	9	35.82	35.70	-9	318	-2.82%
2023/07/04	0	0.00	3	35.90	35.80	-3	323	-0.93%
2023/06/30	0	0.00	2	35.75	35.65	-2	332	-0.60%
2023/06/28	0	0.00	13	35.51	35.60	-13	350	-3.71%
2023/06/21	0	0.00	55	35.31	35.30	-55	349	-15.75%
2023/06/19	0	0.00	16	35.53	35.50	-16	359	-4.45%
2023/06/15	0	0.00	0.1	35.05	35.20	-0.1	362	-0.02%
2023/06/14	1	35.15	0	0.00	35.10	1	376	0.27%
2023/06/09	0	0.00	5	35.50	35.55	-5	416	-1.20%
2023/06/01	1	35.30	0	0.00	35.40	1	454	0.22%
2023/05/31	32	34.92	0	0.00	35.40	32	455	7.02%
2023/05/25	1	35.10	0	0.00	35.05	1	449	0.22%
2023/05/18	2	34.95	0	0.00	34.95	2	451	0.44%
2023/05/03	2	35.55	0	0.00	35.55	2	478	0.42%
2023/05/02	0	0.00	14	35.75	35.95	-14	482	-2.90%
2023/04/28	0	0.00	10	35.50	35.50	-10	485	-2.06%
2023/04/26	0	0.00	10	35.00	35.00	-10	481	-2.08%
2023/04/25	3	35.30	0	0.00	35.05	3	474	0.63%
2023/04/20	1	35.75	0	0.00	35.70	1	468	0.21%
2023/04/14	1	36.45	0	0.00	36.35	1	458	0.22%
2023/04/10	1	35.75	0	0.00	35.95	1	454	0.22%
2023/04/07	2	35.98	5	35.95	35.95	-3	433	-0.69%
2023/04/06	3	36.03	0	0.00	36.05	3	420	0.72%
2023/03/29	0.2	36.41	0	0.00	36.15	0.2	414	0.05%
2023/03/27	0	0.00	10	36.95	36.90	-10	427	-2.34%
2023/03/24	3	36.65	6	36.67	36.90	-3	433	-0.69%
2023/03/23	3	36.75	0	0.00	37.00	3	444	0.68%
2023/03/17	0	0.00	0.2	37.10	37.20	-0.2	623	-0.03%
2023/03/15	0	0.00	0.1	38.05	37.80	-0.1	609	-0.01%
2023/03/14	1	38.45	3	38.35	38.10	-2	610	-0.33%
2023/03/13	5	38.00	0	0.00	38.10	5	612	0.82%
2023/03/10	0	0.00	0.1	38.50	38.30	-0.1	598	-0.02%
2023/03/06	0	0.00	10	38.50	38.40	-10	613	-1.63%
2023/02/24	1	38.05	0	0.00	38.00	1	615	0.16%
2023/02/23	2	38.25	0	0.00	38.15	2	615	0.32%
2023/02/20	0	0.00	6	38.15	38.20	-6	639	-0.94%
2023/02/17	0.1	38.50	0	0.00	38.20	0.1	647	0.02%
2023/02/15	0	0.00	2	38.30	38.40	-2	673	-0.30%
2023/02/10	5.1	38.34	0	0.00	38.25	5.1	672	0.76%
2023/02/09	1	38.60	0	0.00	38.55	1	678	0.15%
2023/02/08	0	0.00	1	38.40	38.40	-1	668	-0.15%
2023/02/07	0	38.30	0	0.00	38.40	0	666	0.00%
2023/02/03	5	38.41	0.1	38.10	38.55	5	663	0.75%
2023/02/02	1	38.25	0	38.00	38.30	1	659	0.15%
2023/02/01	0	0.00	2.1	38.45	38.30	-2.1	672	-0.31%
2023/01/31	1	38.05	0.1	38.15	38.15	0.9	671	0.13%
2023/01/16	0	0.00	1	37.50	37.55	-1	671	-0.15%
2023/01/09	1	37.75	0	0.00	37.75	1	673	0.15%
2023/01/03	0	0.00	1	38.15	38.20	-1	693	-0.14%
2022/12/29	0	0.00	1	38.00	38.05	-1	691	-0.14%
2022/12/26	0	0.00	3	38.37	38.05	-3	706	-0.42%
2022/12/23	0	0.00	2	38.45	38.35	-2	726	-0.28%
2022/12/22	0	0.00	1.1	38.75	38.65	-1.1	733	-0.15%
2022/12/21	1	38.45	1	38.30	38.45	0	749	0.00%
2022/12/19	0	0.00	1	38.15	37.95	-1	757	-0.13%
2022/12/16	5	38.77	0	0.00	39.00	5	755	0.66%
2022/12/15	18	39.29	3	39.10	39.05	15	756	1.98%
2022/12/14	2	39.00	1	38.90	39.00	1	747	0.13%
2022/12/13	9	38.78	0.1	39.08	38.90	8.9	737	1.21%
2022/12/12	4	37.16	1.1	38.53	39.05	2.9	713	0.41%
2022/12/09	4	36.43	0	0.00	36.60	4	743	0.54%
2022/12/08	41	36.60	0	0.00	36.75	41	758	5.41%
2022/12/07	0	0.00	0.2	36.30	36.35	-0.2	773	-0.03%
2022/12/05	1	36.60	0	0.00	36.70	1	778	0.13%
2022/11/30	0	0.00	1	36.05	36.15	-1	786	-0.13%
2022/11/28	2	35.15	17	35.28	35.40	-15	778	-1.93%
2022/11/17	0	0.00	0.1	34.95	34.95	-0.1	810	-0.01%
2022/11/16	0	0.00	15	34.84	34.90	-15	818	-1.83%
2022/11/15	0	0.00	25	34.69	34.55	-25	841	-2.97%
2022/11/14	0	0.00	11	34.47	34.35	-11	833	-1.32%
2022/11/11	14	33.70	0	0.00	33.50	14	822	1.70%
2022/11/04	0	0.00	1	33.15	33.40	-1	878	-0.11%
2022/10/31	0	0.00	1	33.00	33.50	-1	897	-0.11%
2022/10/28	1	33.00	0	0.00	33.00	1	906	0.11%
2022/10/25	0	0.00	3	33.28	33.40	-3	916	-0.33%
2022/10/14	3	33.50	0	0.00	33.50	3	964	0.31%
2022/10/06	1	33.95	0	0.00	34.00	1	995	0.10%
2022/09/30	0	0.00	5	33.03	32.95	-5	1,111	-0.45%
2022/09/26	0	0.00	12	33.02	33.00	-12	1,164	-1.03%
2022/09/23	14	33.10	0	0.00	33.10	14	1,209	1.16%
2022/09/22	14	33.10	10	33.18	33.10	4	1,246	0.32%
2022/09/21	13	33.34	0	0.00	33.20	13	1,242	1.05%
2022/09/20	8	33.69	0	0.00	33.65	8	1,240	0.64%
2022/09/19	40	33.65	0	0.00	33.65	40	1,242	3.22%
2022/09/16	8	33.46	42	33.85	33.85	-34	1,239	-2.74%
2022/09/15	2.1	33.57	2	33.98	33.60	0.1	1,134	0.01%
2022/09/14	2	34.00	0	0.00	33.90	2	1,190	0.17%
2022/09/12	0	0.00	1	34.90	35.15	-1	1,294	-0.08%
2022/09/07	5	34.17	0	0.00	33.85	5	1,320	0.38%
2022/09/06	0	0.00	21	34.70	34.65	-21	1,314	-1.60%
2022/09/05	0	0.00	4	34.63	34.60	-4	1,341	-0.30%
2022/09/02	7	34.16	0	0.00	34.05	7	1,348	0.52%
2022/09/01	0	0.00	4	34.23	34.10	-4	1,353	-0.30%
2022/08/30	0	0.00	16	34.83	34.75	-16	1,346	-1.19%
2022/08/29	12	34.70	0	0.00	34.70	12	1,346	0.89%
2022/08/26	5	35.46	0	0.00	35.45	5	1,341	0.37%
2022/08/25	5	35.45	20	35.50	35.45	-15	1,335	-1.12%
2022/08/24	0	0.00	2	35.60	35.10	-2	1,333	-0.15%
2022/08/23	1	35.40	1	35.25	35.25	0	1,326	0.00%
2022/08/22	0	0.00	4	35.89	35.75	-4	1,320	-0.30%
2022/08/19	9	35.00	0	0.00	34.85	9	1,287	0.70%
2022/08/17	0	0.00	11	35.00	34.95	-11	1,290	-0.85%
2022/08/16	9	35.11	7	34.84	34.70	2	1,297	0.15%
2022/08/15	9	35.27	0	0.00	35.45	9	1,296	0.69%
2022/08/12	2	34.90	4	34.85	35.00	-2	1,283	-0.16%
2022/08/04	3	33.17	0	0.00	33.05	3	1,304	0.23%
2022/08/02	0	0.00	2	34.45	34.20	-2	1,320	-0.15%
2022/08/01	0	0.00	0	34.45	35.20	0	1,336	0.00%
2022/07/28	0	0.00	1	35.05	34.55	-1	1,348	-0.07%
2022/07/27	1	35.20	1	35.35	35.30	0	1,355	0.00%
2022/07/25	2	35.65	0	0.00	35.25	2	1,390	0.14%
2022/07/19	0	0.00	3	34.55	34.55	-3	1,632	-0.18%
2022/07/15	1	33.00	2	33.15	33.25	-1	1,854	-0.05%
2022/07/14	0	0.00	3	33.00	33.05	-3	1,969	-0.15%
2022/07/12	0	0.00	1	33.00	33.05	-1	2,062	-0.05%
2022/07/11	2	33.70	0	0.00	33.00	2	2,142	0.09%
2022/07/07	0	0.00	1	35.00	35.00	-1	2,209	-0.05%
2022/07/06	1	35.05	0	0.00	35.00	1	2,208	0.05%
2022/07/04	0	0.00	4	35.00	35.00	-4	2,267	-0.18%
2022/07/01	0	0.00	1	35.00	35.00	-1	2,277	-0.04%
2022/06/24	3	35.12	1	35.05	35.00	2	2,320	0.09%
2022/06/22	1	35.10	0	0.00	35.05	1	2,381	0.04%
2022/06/20	0	0.00	22.1	35.00	35.00	-22.1	2,300	-0.96%
2022/06/17	5	35.04	13	35.05	35.10	-8	2,373	-0.34%
2022/06/16	0	0.00	33.8	35.01	35.00	-33.8	2,484	-1.36%
2022/06/15	1	35.05	0	0.00	35.00	1	2,509	0.04%
2022/06/14	0	0.00	59	34.90	35.00	-59	2,517	-2.34%
2022/06/13	0	0.00	52	35.00	35.05	-52	2,506	-2.07%
2022/06/06	0	0.00	10	34.90	35.15	-10	2,688	-0.37%
2022/05/27	1	35.00	19	35.10	35.10	-18	2,987	-0.60%
2022/05/26	2	35.05	1	35.05	35.00	1	3,046	0.03%
2022/05/25	0	0.00	2	35.10	35.40	-2	3,099	-0.06%
2022/05/24	22	35.63	0	0.00	35.30	22	3,193	0.69%
2022/05/23	18	35.75	0	0.00	35.65	18	3,241	0.56%
2022/05/19	0	0.00	2	35.00	35.15	-2	3,705	-0.05%
2022/05/18	10.2	35.45	0	0.00	35.50	10.2	3,728	0.27%
2022/05/13	0.2	35.25	0	0.00	35.20	0.2	3,832	0.00%
2022/05/12	1	35.05	1	35.00	35.00	0	3,902	0.00%
2022/05/09	1	35.05	0	0.00	35.45	1	4,151	0.02%
2022/05/06	1	35.25	0	0.00	35.75	1	4,274	0.02%
2022/05/05	10	35.88	5	36.20	36.00	5	4,529	0.11%
2022/05/04	7	35.36	0	0.00	35.70	7	4,554	0.15%
2022/05/03	0.1	35.35	0	0.00	35.55	0.1	4,618	0.00%
2022/04/29	15	35.48	9	35.52	35.60	6	4,673	0.13%
2022/04/28	28	35.22	1	35.40	35.65	27	4,776	0.57%
2022/04/27	2	35.15	1.1	34.68	35.35	1	4,820	0.02%
2022/04/26	38	35.57	11	35.37	35.80	27	4,777	0.57%
2022/04/25	81	35.49	0	0.00	35.25	81	4,698	1.72%
2022/04/22	52.2	37.24	0	0.00	37.00	52.2	4,609	1.13%
2022/04/21	16	37.94	7	37.91	37.30	9	4,562	0.20%
2022/04/20	44	38.50	35	38.54	38.70	9	4,571	0.20%
2022/04/19	31	39.30	0	0.00	39.35	31	4,481	0.69%
2022/04/18	22	40.03	1	39.80	39.30	21	4,484	0.47%
2022/04/15	67	41.22	38	41.61	40.75	29	4,539	0.64%
2022/04/14	11	41.10	1	40.96	41.00	10	4,473	0.22%
2022/04/13	1	40.60	46	40.66	40.90	-45	4,432	-1.02%
2022/04/12	0	0.00	34	40.25	40.55	-34	4,409	-0.77%
2022/04/11	1.1	40.59	2	40.48	40.40	-0.9	4,406	-0.02%
2022/04/08	1.6	39.58	22	40.17	40.40	-20.4	4,391	-0.46%
2022/04/07	6	39.17	0	0.00	38.50	6	4,353	0.14%
2022/04/06	20	38.65	46	38.55	39.25	-26	4,368	-0.60%
2022/03/31	10	38.50	0	0.00	38.40	10	4,351	0.23%
2022/03/30	12	38.82	0	0.00	38.80	12	4,393	0.27%
2022/03/29	13	39.23	1.1	39.29	39.15	12	4,421	0.27%
2022/03/28	6	39.60	2.4	39.67	39.90	3.6	4,511	0.08%
2022/03/25	1	41.40	14	41.38	41.40	-13	4,639	-0.28%
2022/03/24	26	41.47	2	41.35	41.25	24	4,846	0.49%
2022/03/23	21	40.75	21	41.55	41.55	0	5,207	0.00%
2022/03/22	12.1	40.92	92	41.49	41.55	-79.9	5,315	-1.50%
2022/03/21	65	41.18	82	41.38	40.35	-17	5,257	-0.32%
2022/03/18	1	40.15	20	40.55	40.70	-19	5,139	-0.37%
2022/03/16	30	39.39	0	0.00	39.35	30	5,126	0.59%
2022/03/15	9	40.08	0	40.10	39.40	9	5,120	0.18%
2022/03/14	12	40.39	33	40.83	40.85	-21	5,128	-0.41%
2022/03/11	1	40.30	1	39.60	39.60	0	5,099	0.00%
2022/03/10	2	39.00	12	39.90	39.90	-10	5,086	-0.20%
2022/03/09	10	38.70	0	0.00	39.20	10	5,065	0.20%
2022/03/08	20	40.66	102	40.66	38.70	-82	5,042	-1.63%	大賣/
2022/03/07	24	39.71	24	40.14	40.30	0	4,905	0.00%
2022/03/04	0	0.00	3	40.63	40.30	-3	4,855	-0.06%
2022/03/03	0	0.00	1	40.40	40.55	-1	4,855	-0.02%
2022/03/02	15	40.05	6	40.30	40.40	9	4,866	0.19%
2022/03/01	16	40.47	12	40.87	40.20	4	4,868	0.08%
2022/02/25	12	39.28	1	38.85	39.50	11	4,875	0.23%
2022/02/24	16	39.20	18.1	39.29	38.45	-2.1	4,867	-0.04%
2022/02/23	30.2	40.28	2.7	40.36	40.20	27.5	4,781	0.57%
2022/02/22	14.1	40.80	16	40.72	40.30	-1.9	4,755	-0.04%
2022/02/21	46	42.45	40.3	42.77	42.00	5.8	4,658	0.12%
2022/02/18	1	40.40	3	40.82	41.05	-2	4,336	-0.05%
2022/02/17	3	39.98	2	39.88	40.20	1	4,346	0.02%
2022/02/16	6	40.78	4.2	40.42	40.35	1.8	4,360	0.04%
2022/02/15	4	40.83	3	40.42	40.00	1	4,403	0.02%
2022/02/14	6.2	40.40	9	40.42	40.80	-2.8	4,616	-0.06%
2022/02/11	34.1	41.51	20.4	41.15	40.70	13.7	4,573	0.30%
2022/02/10	3	41.38	13	41.33	41.15	-10	4,697	-0.21%
2022/02/09	22	41.14	37	41.19	41.25	-15	4,825	-0.31%
2022/02/08	97	41.33	529	41.13	41.15	-432	4,776	-9.04%	大賣/鉅額交易
2022/02/07	960	41.07	482	41.32	41.60	478	4,647	10.28%	大買/大賣/鉅額交易
2022/01/26	0	0.00	5	38.73	38.85	-5	4,414	-0.11%
2022/01/25	2	38.70	11	38.55	38.55	-9	4,416	-0.20%
2022/01/24	4	38.89	1	38.90	38.90	3	4,427	0.07%
2022/01/21	11	39.10	4	38.88	38.75	7	4,380	0.16%
2022/01/20	4	38.30	6.1	38.81	39.10	-2.1	4,265	-0.05%
2022/01/19	1	38.00	2	37.90	38.00	-1	4,209	-0.02%
2022/01/18	0	0.00	8	38.46	38.10	-8	4,216	-0.19%
2022/01/17	1	38.00	1	38.40	38.40	0	4,217	0.00%
2022/01/14	5	37.49	5	37.37	38.10	0	4,250	0.00%
2022/01/13	22	39.05	11	38.80	38.45	11	4,245	0.26%
2022/01/12	1	37.50	1	37.80	37.80	0	4,140	0.00%
2022/01/11	4	37.88	9	37.77	37.50	-5	4,134	-0.12%
2022/01/10	20	38.71	4	38.31	38.40	16	4,180	0.38%
2022/01/07	8	38.44	7	38.41	39.00	1	4,112	0.02%
2022/01/06	10	38.34	4	38.85	38.90	6	4,127	0.15%
2022/01/05	7	38.36	6	38.43	38.30	1	4,104	0.02%
2022/01/04	2	38.28	0	0.00	38.05	2	4,121	0.05%
2022/01/03	2	37.95	6	38.02	38.95	-4	4,126	-0.10%
2021/12/30	0	0.00	2	38.65	38.55	-2	4,148	-0.05%
2021/12/29	23	38.90	24	38.99	39.00	-1	4,155	-0.02%
2021/12/28	2	38.25	0	0.00	38.40	2	4,208	0.05%
2021/12/27	13	38.20	0	0.00	38.20	13	4,308	0.30%
2021/12/24	1	38.20	3	38.37	38.40	-2	4,384	-0.05%
2021/12/23	4	39.21	8	38.88	38.85	-4	4,389	-0.09%
2021/12/22	3	39.08	21	39.22	39.45	-18	4,381	-0.41%
2021/12/21	31	38.50	23	38.80	39.00	8	4,315	0.19%
2021/12/20	50	38.71	65	38.98	39.80	-15	4,143	-0.36%
2021/12/17	17	38.13	16.3	38.17	37.70	0.7	3,947	0.02%
2021/12/16	29	36.16	38.1	36.62	36.50	-9.1	3,613	-0.25%
2021/12/15	0	0.00	20	35.41	35.45	-20	3,594	-0.56%
2021/12/14	2	34.50	1	34.35	34.30	1	3,600	0.03%
2021/12/10	2	34.60	5	34.45	34.45	-3	3,710	-0.08%
2021/12/09	2	34.78	0	0.00	34.75	2	3,922	0.05%
2021/12/08	51	35.68	34	34.93	34.70	17	4,150	0.41%
2021/12/07	0	0.00	1	35.15	35.05	-1	4,390	-0.02%
2021/12/06	0	0.00	2	34.95	34.55	-2	4,515	-0.04%
2021/12/02	0	0.00	2	34.40	34.50	-2	5,022	-0.04%
2021/11/30	0	0.00	3	33.92	34.40	-3	5,670	-0.05%
2021/11/29	3	33.35	1	33.60	33.60	2	5,825	0.03%
2021/11/26	1	34.30	2	34.40	34.00	-1	6,380	-0.02%
2021/11/25	9	35.09	5	34.70	34.55	4	6,597	0.06%
2021/11/24	7	35.34	12	35.19	35.00	-5	6,592	-0.08%
2021/11/23	1.2	34.35	1	35.20	34.30	0.2	6,591	0.00%
2021/11/22	2	34.10	3	34.35	34.35	-1	6,788	-0.01%
2021/11/19	2.1	34.23	3	34.45	34.10	-1	6,857	-0.01%
2021/11/18	2	34.38	1	35.05	35.05	1	6,902	0.01%
2021/11/17	1	34.70	0	0.00	34.65	1	6,934	0.01%
2021/11/16	3.1	35.22	3	35.08	34.85	0.1	6,969	0.00%
2021/11/15	3.1	35.74	0.1	35.80	35.50	3.1	6,994	0.04%
2021/11/12	11.1	37.02	4	36.59	36.55	7.1	7,011	0.10%
2021/11/11	54	38.22	50.1	37.25	37.25	4	7,003	0.06%
2021/11/10	1	36.60	9	36.63	36.80	-8	6,796	-0.12%
2021/11/09	21	37.60	21	37.45	37.15	0	6,858	0.00%
2021/11/08	20	36.80	24.2	37.23	37.40	-4.2	6,721	-0.06%
2021/11/04	2	33.95	0	0.00	33.95	2	6,885	0.03%
2021/11/02	7	34.22	1	33.70	33.75	6	6,998	0.09%
2021/11/01	17	33.51	2	34.38	34.40	15	7,030	0.21%
2021/10/29	1	34.70	0	0.00	34.75	1	7,000	0.01%
2021/10/28	0	0.00	1	35.30	35.25	-1	7,034	-0.01%
2021/10/26	1	35.25	0	0.00	35.05	1	7,432	0.01%
2021/10/22	5	35.77	3	35.28	34.90	2	7,707	0.03%
2021/10/21	2	36.05	0	0.00	36.25	2	7,883	0.03%
2021/10/20	1	34.90	0	0.00	34.90	1	8,042	0.01%
2021/10/19	0	0.00	13	35.40	35.55	-13	8,260	-0.16%
2021/10/18	18	35.56	4	35.30	35.35	14	8,924	0.16%
2021/10/15	0	0.00	1	35.75	35.75	-1	10,188	-0.01%
2021/10/14	0	0.00	6	34.10	34.60	-6	10,271	-0.06%
2021/10/13	0.1	34.55	2	34.30	34.30	-2	10,378	-0.02%
2021/10/12	5	35.34	3	34.97	35.05	2	10,402	0.02%
2021/10/08	2	35.63	21	35.55	35.70	-19	10,465	-0.18%
2021/10/07	0.1	35.25	2	35.75	35.80	-2	10,521	-0.02%
2021/10/06	2	36.05	6	35.49	35.40	-4	10,609	-0.04%
2021/10/05	19	34.45	54	34.65	35.55	-35	10,902	-0.32%
2021/10/04	8.1	35.31	14	34.82	34.70	-5.9	11,281	-0.05%
2021/10/01	3	37.70	2	36.78	36.90	1	11,251	0.01%
2021/09/30	6	37.87	13	37.85	38.40	-7	11,232	-0.06%
2021/09/29	1	37.55	0	0.00	37.25	1	11,240	0.01%
2021/09/28	1	37.80	10	37.80	37.85	-9	11,318	-0.08%
2021/09/27	7	37.81	2	38.00	37.85	5	11,451	0.04%
2021/09/24	1	37.80	0	0.00	38.05	1	11,781	0.01%
2021/09/23	1	37.50	39	37.60	37.35	-38	12,401	-0.31%
2021/09/22	18.1	37.83	5	37.42	37.30	13.1	12,765	0.10%
2021/09/17	6	40.08	10	40.04	40.10	-4	12,864	-0.03%
2021/09/16	5	40.80	15	40.77	40.45	-10	12,882	-0.08%
2021/09/15	12	40.51	14	40.74	40.90	-2	12,840	-0.02%
2021/09/14	97	41.26	13	41.73	40.90	84	12,797	0.66%
2021/09/13	45	42.76	31	42.69	42.70	14	12,646	0.11%
2021/09/10	86.1	42.69	48	42.54	41.95	38	12,432	0.31%
2021/09/09	16	41.83	20	41.92	42.20	-4	12,158	-0.03%
2021/09/08	73.2	41.48	20.1	41.18	40.95	53.1	12,005	0.44%
2021/09/07	38	42.05	20.1	42.47	42.10	17.9	11,805	0.15%
2021/09/06	23	41.73	15	42.01	41.55	8	11,496	0.07%
2021/09/03	40	41.68	75.1	41.66	41.25	-35.1	11,221	-0.31%
2021/09/02	64	40.51	66	40.79	39.90	-2	10,867	-0.02%
2021/09/01	658.1	41.90	553.1	42.23	41.05	105	10,714	0.98%	大買/大賣/鉅額交易
2021/08/31	31	39.43	23	39.25	40.35	8	10,131	0.08%
2021/08/27	2	38.50	6	38.26	38.20	-4	9,918	-0.04%
2021/08/26	13	40.07	14.1	40.00	38.50	-1.1	9,872	-0.01%
2021/08/25	18	38.91	3	38.68	38.35	15	9,691	0.15%
2021/08/24	1	39.20	4	38.06	39.20	-3	9,648	-0.03%
2021/08/23	12	38.22	5	37.80	37.85	7	9,715	0.07%
2021/08/20	2	37.20	8	37.55	37.10	-6	9,800	-0.06%
2021/08/19	4	37.65	7	37.67	37.55	-3	9,781	-0.03%
2021/08/18	12	36.64	6	36.00	38.35	6	9,742	0.06%
2021/08/17	21.1	37.36	13	37.91	36.30	8.1	9,693	0.08%
2021/08/16	15	39.06	66	39.70	38.20	-51	9,671	-0.53%
2021/08/13	68	39.97	896.5	39.39	39.10	-828.5	9,653	-8.58%	大賣/鉅額交易
2021/08/12	263	40.02	195.5	39.66	40.80	67.5	9,613	0.70%	大買/大賣/
2021/08/11	25	40.38	19.3	40.11	39.35	5.8	9,581	0.06%
2021/08/10	453	39.75	283	39.39	39.80	170	9,386	1.81%	大買/大賣/鉅額交易
2021/08/09	359	39.56	271	39.20	39.00	88	9,319	0.94%	大買/大賣/
2021/08/06	5	39.00	13	38.66	39.40	-8	9,276	-0.09%
2021/08/05	204.1	38.39	399	38.24	38.40	-195	9,248	-2.11%	大買/大賣/鉅額交易
2021/08/04	143	39.85	403	39.59	39.40	-260	9,251	-2.81%	大買/大賣/鉅額交易
2021/08/03	43	40.35	186	40.22	40.25	-143	9,303	-1.54%	大賣/鉅額交易
2021/08/02	174.1	40.58	347.3	40.50	41.00	-173.2	9,351	-1.85%	大買/大賣/鉅額交易
2021/07/30	120	41.09	403.1	40.84	40.40	-283.1	9,297	-3.04%	大買/大賣/鉅額交易
2021/07/29	383.3	39.42	676	39.80	40.05	-292.7	9,044	-3.24%	大買/大賣/鉅額交易
2021/07/28	1,698	39.62	755	38.59	38.65	943	8,972	10.51%	大買/大賣/鉅額交易
2021/07/27	1,342	38.91	974	38.96	38.20	368	8,880	4.14%	大買/大賣/鉅額交易
2021/07/26	291.4	39.79	845	39.49	39.45	-553.7	8,798	-6.29%	大買/大賣/鉅額交易
2021/07/23	756	40.63	385	41.32	41.05	371	8,710	4.26%	大買/大賣/鉅額交易
2021/07/22	1,882.1	41.84	1,647	40.97	40.70	235.1	8,510	2.76%	大買/大賣/鉅額交易
2021/07/21	1,115	45.21	520.1	44.82	45.20	594.9	7,900	7.53%	大買/大賣/鉅額交易
2021/07/20	7.1	40.01	65.1	40.32	41.25	-58.1	6,633	-0.88%
2021/07/19	13	40.50	17.1	40.84	40.05	-4.1	6,617	-0.06%
2021/07/16	1	40.25	8	39.66	39.50	-7	6,973	-0.10%
2021/07/15	39	39.88	47.5	40.20	40.35	-8.5	7,117	-0.12%
2021/07/14	6.1	37.73	13	37.71	38.90	-6.9	7,291	-0.09%
2021/07/13	22.2	39.02	53	39.96	38.50	-30.8	7,300	-0.42%
2021/07/12	114	41.57	56.2	41.81	41.15	57.8	7,344	0.79%	大買/
2021/07/09	119	40.49	97.2	41.07	40.15	21.9	7,029	0.31%	大買/
2021/07/08	13.1	37.85	4	38.33	38.80	9.1	6,572	0.14%
2021/07/07	28.2	37.83	6	37.55	37.30	22.2	6,514	0.34%
2021/07/06	5.1	38.76	5	39.20	38.65	0.1	6,489	0.00%
2021/07/05	7	40.25	4.1	39.99	39.45	3	6,452	0.05%
2021/07/02	75.1	39.26	20.1	39.53	39.25	55	6,378	0.86%
2021/07/01	45.2	40.15	28	39.79	39.15	17.2	6,279	0.27%
2021/06/30	79.4	41.93	580	41.76	41.00	-500.6	6,049	-8.28%	大賣/鉅額交易
2021/06/29	533	39.29	34.3	39.11	39.30	498.7	5,390	9.25%	大買/鉅額交易
2021/06/28	54	34.72	124.2	35.59	35.75	-70.2	4,966	-1.41%	大賣/
2021/06/25	12	33.20	15	32.65	32.50	-3	4,736	-0.06%
2021/06/24	5	31.92	52	32.07	32.00	-47	4,667	-1.01%
2021/06/23	21	32.14	2	32.55	31.80	19	4,645	0.41%
2021/06/22	51	32.86	14	32.73	32.75	37	4,602	0.80%
2021/06/21	2	31.28	0	0.00	31.40	2	4,529	0.04%
2021/06/18	4	31.96	0	0.00	32.00	4	4,502	0.09%
2021/06/17	0	0.00	1	32.25	32.25	-1	4,504	-0.02%
2021/06/16	2	32.78	5	32.80	32.10	-3	4,644	-0.06%
2021/06/15	0	0.00	1	32.35	32.65	-1	4,629	-0.02%
2021/06/09	2.1	31.94	22	32.27	32.05	-20	4,581	-0.44%
2021/06/07	5	32.66	34	32.53	33.20	-29	4,548	-0.64%
2021/06/04	49	34.13	91	33.63	33.40	-42	4,510	-0.93%
2021/06/03	70	34.57	9	34.39	34.50	61	4,466	1.37%
2021/06/02	8	34.21	7.1	34.49	34.50	0.9	4,441	0.02%
2021/06/01	1	33.70	4	32.95	34.00	-3	4,377	-0.07%
2021/05/28	12	32.67	13.2	32.86	33.15	-1.2	4,205	-0.03%
2021/05/27	4	31.48	2	31.83	30.70	2	4,051	0.05%
2021/05/26	3	31.08	0	0.00	31.20	3	4,012	0.07%
2021/05/25	6.1	31.00	3	30.55	30.55	3.1	3,977	0.08%
2021/05/24	3	31.33	2	32.03	31.20	1	3,951	0.03%
2021/05/21	4	30.88	0	0.00	31.35	4	3,913	0.10%
2021/05/20	15.2	31.70	2	32.63	31.00	13.2	3,876	0.34%
2021/05/19	17	34.03	3.1	34.21	33.70	14	3,819	0.37%
2021/05/18	0	0.00	6.1	31.71	32.55	-6.1	3,732	-0.16%
2021/05/17	13.1	29.77	3	30.47	29.60	10.1	3,681	0.27%
2021/05/14	2	31.33	4	32.21	32.80	-2	3,573	-0.06%
2021/05/13	21.1	31.28	18	30.22	31.25	3.1	3,514	0.09%
2021/05/12	10.1	32.50	7	32.36	31.95	3.1	3,475	0.09%
2021/05/11	29.2	36.49	14	35.34	35.45	15.2	3,397	0.45%
2021/05/10	139	38.24	122.3	38.21	38.15	16.8	3,288	0.51%	大買/大賣/
2021/05/07	0	0.00	3	35.87	36.35	-3	3,181	-0.09%
2021/05/06	79	36.86	36	37.20	36.15	43	3,145	1.37%
2021/05/05	27	36.01	42	35.87	35.50	-15	3,059	-0.49%
2021/05/04	5.1	34.77	14.2	35.94	34.15	-9.1	2,993	-0.30%
2021/05/03	31.1	39.28	12	38.36	37.90	19	2,902	0.65%
2021/04/29	53	38.52	73.1	38.41	38.75	-20.1	2,757	-0.73%
2021/04/28	7.1	37.17	1	37.05	37.05	6.1	2,631	0.23%
2021/04/27	4.2	38.79	9	38.34	38.00	-4.8	2,568	-0.19%
2021/04/26	17.2	39.27	13.1	39.20	39.00	4	2,484	0.16%
2021/04/23	21.2	38.41	420	38.13	38.00	-398.8	2,390	-16.69%	大賣/鉅額交易
2021/04/22	524	43.23	1,331	42.29	39.60	-807	2,273	-35.49%	大買/大賣/鉅額交易
2021/04/21	173	37.00	234	36.16	39.75	-61	1,751	-3.48%	大買/大賣/
2021/04/20	1,987	37.96	657	36.59	37.60	1,330	1,548	85.86%	大買/大賣/鉅額交易
2021/04/19	12	34.22	14	35.10	35.20	-2	1,260	-0.16%
2021/04/16	52	31.07	35	31.10	32.00	17	1,161	1.46%
2021/04/15	8	29.41	0	0.00	29.75	8	972	0.82%
2021/04/14	1	28.40	1	29.25	28.95	0	959	0.00%
2021/04/13	4	29.23	24	29.39	29.00	-20	939	-2.13%
2021/04/12	34	29.64	5	29.75	29.75	29	908	3.19%
2021/04/09	9	29.67	1	29.30	29.40	8	857	0.93%
2021/04/08	12	30.21	21	30.14	29.85	-9	812	-1.11%
2021/04/07	6	30.30	72	30.31	30.05	-66	745	-8.85%
2021/04/06	371	30.05	304	30.05	30.05	67	659	10.16%	大買/大賣/
2021/03/30	1	26.85	0	0.00	26.90	1	504	0.20%
2021/03/29	2	27.15	0	0.00	27.00	2	498	0.40%
2021/03/26	1	26.10	0	0.00	26.10	1	499	0.20%
2021/03/23	1	25.85	0	0.00	25.80	1	513	0.19%
2021/03/19	2	25.90	0	0.00	25.90	2	517	0.39%
2021/03/16	1	26.40	0	0.00	26.60	1	479	0.21%
2021/03/15	1	26.40	0	0.00	26.50	1	486	0.21%
2021/03/10	0	0.00	1	27.15	27.10	-1	543	-0.18%
2021/03/05	1	26.65	0	0.00	26.85	1	548	0.18%
2021/03/04	10	27.22	7	27.30	27.05	3	556	0.54%
2021/02/24	5	25.92	0	0.00	26.70	5	549	0.91%
2021/02/19	1	25.65	0	0.00	25.85	1	527	0.19%
2021/02/02	2	25.50	2	25.70	25.65	0	511	0.00%
2021/01/29	2	25.58	0	0.00	25.60	2	508	0.39%
2021/01/26	1	25.65	0	0.00	26.00	1	506	0.20%
2021/01/25	2	25.95	0	0.00	25.95	2	505	0.40%
2021/01/21	2	25.55	0	0.00	26.35	2	502	0.40%
2021/01/18	2	25.65	0	0.00	25.60	2	497	0.40%
2021/01/15	4	25.75	0	0.00	25.50	4	496	0.81%
2021/01/14	3	26.45	0	0.00	26.80	3	486	0.62%
2021/01/13	1	26.75	0	0.00	26.50	1	485	0.21%
2021/01/11	1	27.30	0	0.00	27.45	1	479	0.21%
2021/01/08	1	27.20	0	0.00	27.45	1	478	0.21%
2021/01/07	3	27.25	2	27.05	27.10	1	496	0.20%
2021/01/06	7	27.06	0	0.00	26.90	7	508	1.38%
2021/01/04	3	27.07	0	0.00	27.60	3	534	0.56%
2020/12/30	0	0.00	1	27.70	27.80	-1	577	-0.17%
2020/12/29	1	27.40	0	0.00	27.35	1	600	0.17%
2020/12/28	6	27.62	0	0.00	27.35	6	614	0.98%
2020/12/22	2	28.70	12	30.50	28.15	-10	720	-1.39%
2020/12/17	1	28.50	19	29.12	28.70	-18	738	-2.44%
2020/12/16	19	29.36	13	29.42	29.50	6	755	0.79%
2020/12/15	39	30.14	12	29.66	29.05	27	769	3.51%
2020/12/14	6	30.43	8	30.94	30.35	-2	752	-0.27%
2020/12/11	46	31.02	30	30.68	30.80	16	734	2.18%
2020/12/10	2	29.75	22	29.21	30.20	-20	669	-2.99%
2020/12/09	2	28.40	0	0.00	28.40	2	624	0.32%
2020/12/08	0	0.00	1	29.05	28.35	-1	615	-0.16%
2020/12/07	21	29.17	20	29.20	28.95	1	606	0.16%
2020/12/04	43	27.58	25	28.07	28.20	18	572	3.14%
2020/11/27	10	26.48	0	0.00	26.40	10	516	1.94%
2020/11/26	0	0.00	1	26.60	26.50	-1	513	-0.19%
2020/10/28	1	25.85	0	0.00	26.15	1	507	0.20%
2020/10/20	2	25.00	0	0.00	25.00	2	501	0.40%
2020/10/16	2	25.30	0	0.00	25.40	2	509	0.39%
2020/09/25	0	0.00	1	25.95	25.90	-1	291	-0.34%
2020/09/01	0	0.00	2	25.75	25.75	-2	142	-1.41%
2020/07/21	0	0.00	5	26.25	26.25	-5	240	-2.08%
2020/07/14	0	0.00	4	27.20	26.95	-4	257	-1.55%
2020/07/07	0	0.00	8	27.48	27.70	-8	265	-3.02%
2020/07/06	0	0.00	5	27.50	27.30	-5	267	-1.87%
2020/07/03	6	27.00	1	27.05	27.25	5	272	1.84%
2020/06/23	7	26.99	0	0.00	26.85	7	302	2.31%
2020/06/22	5	27.50	6	27.35	27.00	-1	313	-0.32%
2020/06/19	0	0.00	1	27.45	27.50	-1	315	-0.32%
2020/06/11	2	26.80	0	0.00	26.80	2	388	0.52%
2020/06/09	3	27.10	0	0.00	27.00	3	417	0.72%
2020/06/01	0	0.00	1	26.65	26.85	-1	431	-0.23%
2020/05/29	5	26.15	0	0.00	26.05	5	429	1.16%
2020/05/20	0	0.00	1	26.15	26.10	-1	406	-0.25%
2020/05/15	0	0.00	6	25.48	25.50	-6	398	-1.51%
2020/05/14	0	0.00	7	25.47	25.50	-7	394	-1.77%
2020/05/12	0	0.00	2	25.53	25.55	-2	391	-0.51%
2020/05/11	1	25.55	1	25.50	25.55	0	391	0.00%
2020/05/08	0	0.00	1	25.50	25.55	-1	389	-0.26%
2020/05/06	10	25.63	0	0.00	25.50	10	396	2.52%
2020/04/27	3	25.50	0	0.00	25.50	3	435	0.69%
2020/04/22	1	25.50	6	25.55	25.75	-5	431	-1.16%
2020/04/21	15	25.58	15	25.84	25.80	0	421	0.00%
2020/04/20	10	25.60	10	25.95	25.90	0	421	0.00%
2020/04/17	0	0.00	29	25.96	25.95	-29	418	-6.93%
2020/04/15	29	25.97	1	26.00	26.00	28	414	6.76%
2020/04/14	0	0.00	1	26.00	26.00	-1	417	-0.24%
2020/04/01	2	26.40	0	0.00	26.40	2	403	0.50%
2020/03/30	0	0.00	10	26.90	26.90	-10	400	-2.50%
2020/03/19	1	26.40	0	0.00	26.90	1	432	0.23%
2020/03/13	2	27.23	3	26.88	27.50	-1	407	-0.25%
2020/02/26	1	27.95	0	0.00	27.95	1	580	0.17%
2020/02/05	0	0.00	2	27.90	27.95	-2	722	-0.28%
2020/02/04	0	0.00	2	27.90	27.95	-2	715	-0.28%
2020/02/03	2	27.10	2	27.75	27.90	0	711	0.00%
2019/12/30	1	28.15	0	0.00	28.05	1	696	0.14%
2019/12/23	2	28.78	0	0.00	28.65	2	834	0.24%
2019/12/20	3	28.00	0	0.00	28.50	3	860	0.35%
2019/12/12	1	28.00	0	0.00	28.05	1	1,096	0.09%
2019/12/06	1	28.20	0	0.00	28.00	1	1,136	0.09%
2019/12/04	0	0.00	3	29.00	29.05	-3	1,134	-0.26%
2019/12/03	1	29.10	0	0.00	29.30	1	1,128	0.09%
2019/12/02	1	29.65	1	29.45	29.50	0	1,114	0.00%
2019/11/14	2	30.53	0	0.00	30.50	2	1,021	0.20%
2019/11/12	1	31.50	0	0.00	31.65	1	992	0.10%
2019/11/06	1	31.80	0	0.00	31.90	1	1,006	0.10%
2019/11/01	1	31.85	0	0.00	32.00	1	1,030	0.10%
2019/10/30	4	31.95	0	0.00	31.95	4	1,052	0.38%
2019/10/22	1	32.00	0	0.00	32.00	1	1,101	0.09%
2019/10/17	1	32.00	0	0.00	32.05	1	1,160	0.09%
2019/10/16	1	32.00	0	0.00	32.00	1	1,163	0.09%
2019/10/08	1	32.00	0	0.00	32.20	1	1,159	0.09%
2019/10/07	1	32.00	0	0.00	32.00	1	1,154	0.09%
2019/10/02	3	32.20	2	32.00	32.20	1	1,112	0.09%
2019/10/01	1	32.55	4	32.58	32.50	-3	1,102	-0.27%
2019/09/26	2	34.23	2	34.30	34.10	0	1,013	0.00%
2019/09/17	0	0.00	4	36.21	36.20	-4	671	-0.60%
2019/09/10	1	35.90	0	0.00	36.25	1	597	0.17%
2019/09/05	0	0.00	1	34.90	34.80	-1	540	-0.18%
2019/09/02	0	0.00	1	34.55	34.55	-1	527	-0.19%
2019/08/30	1	34.40	0	0.00	34.50	1	523	0.19%
2019/08/29	0	0.00	1	34.90	34.95	-1	513	-0.19%
2019/08/28	0	0.00	1	34.85	34.85	-1	507	-0.20%
2019/08/27	1	35.00	1	35.10	34.80	0	503	0.00%
2019/08/19	0	0.00	2	34.40	34.45	-2	443	-0.45%
2019/08/14	10	34.75	2	34.75	34.75	8	438	1.82%
2019/08/08	1	34.70	0	0.00	34.70	1	427	0.23%
2019/08/05	1	34.70	0	0.00	34.70	1	408	0.24%
2019/07/31	1	34.95	1	34.60	34.95	0	379	0.00%
2019/07/29	0	0.00	9	35.00	34.95	-9	350	-2.57%
2019/07/24	0	0.00	5	34.60	34.60	-5	340	-1.47%
2019/07/22	1	34.10	0	0.00	34.10	1	314	0.32%
2019/07/19	3	36.08	14	35.72	35.65	-11	301	-3.64%
2019/07/18	2	36.15	0	0.00	36.05	2	273	0.73%
2019/07/17	3	35.85	0	0.00	35.80	3	268	1.12%
2019/07/04	0	0.00	5	35.60	35.60	-5	338	-1.48%
2019/07/01	5	35.06	0	0.00	35.20	5	363	1.38%
2019/06/25	1	35.70	0	0.00	35.70	1	402	0.25%
2019/06/17	1	35.90	0	0.00	35.85	1	491	0.20%
2019/05/23	0	0.00	3	35.35	35.00	-3	602	-0.50%
2019/05/20	1	34.60	0	0.00	34.80	1	633	0.16%
2019/05/14	0	0.00	3	34.60	34.80	-3	773	-0.39%
2019/05/10	3	34.85	0	0.00	34.85	3	835	0.36%
2019/05/08	1	35.00	1	35.05	35.00	0	839	0.00%
2019/05/06	0	0.00	1	35.15	35.15	-1	863	-0.12%
2019/04/30	0	0.00	3	34.60	34.75	-3	892	-0.34%
2019/04/29	3	34.87	0	0.00	34.75	3	900	0.33%
2019/04/26	0	0.00	2	34.75	34.65	-2	907	-0.22%
2019/04/18	0	0.00	2	34.85	35.00	-2	1,046	-0.19%
2019/04/16	1	34.70	2	34.95	34.95	-1	1,045	-0.10%
2019/04/15	0	0.00	1	35.10	35.00	-1	1,037	-0.10%
2019/04/10	6	34.73	2	34.85	34.85	4	1,010	0.40%
2019/04/09	2	35.10	1	35.05	35.00	1	1,003	0.10%
2019/03/28	0	0.00	2	35.20	35.35	-2	1,022	-0.20%
2019/03/26	0	0.00	1	35.10	35.10	-1	1,036	-0.10%
2019/03/25	2	34.75	4	35.15	34.70	-2	1,044	-0.19%
2019/03/22	3	35.52	6	35.65	35.40	-3	1,030	-0.29%
2019/03/21	8	35.75	0	0.00	35.55	8	1,017	0.79%
2019/03/20	0	0.00	1	35.35	35.40	-1	1,008	-0.10%
2019/03/19	4	34.80	0	0.00	34.80	4	1,052	0.38%
2019/03/18	4	34.45	0	0.00	34.50	4	1,108	0.36%
2019/03/15	0	0.00	1	34.25	34.25	-1	1,170	-0.09%
2019/03/13	11	34.33	0	0.00	34.20	11	1,287	0.85%
2019/03/12	3	35.05	0	0.00	34.85	3	1,305	0.23%
2019/03/06	1	35.20	0	0.00	35.15	1	1,480	0.07%
2019/03/04	1	35.40	0	0.00	35.45	1	1,501	0.07%
2019/02/26	1	34.90	0	0.00	34.95	1	1,504	0.07%
2019/02/22	1	35.05	0	0.00	35.00	1	1,525	0.07%
2019/02/20	0	0.00	1	36.00	35.85	-1	1,523	-0.07%
2019/02/19	1	35.75	1	36.00	35.70	0	1,545	0.00%
2019/02/18	2	35.93	0	0.00	35.65	2	1,544	0.13%
2019/02/14	0	0.00	1	38.15	37.80	-1	1,532	-0.07%
2019/02/13	2	37.95	0	0.00	37.80	2	1,518	0.13%
2019/02/11	4	37.48	4	37.53	37.20	0	1,500	0.00%
2019/01/30	0	0.00	10	36.00	36.00	-10	1,482	-0.67%
2019/01/25	0	0.00	10	35.95	36.00	-10	1,508	-0.66%
2019/01/24	0	0.00	2	36.45	36.55	-2	1,503	-0.13%
2019/01/22	3	36.40	0	0.00	36.35	3	1,510	0.20%
2019/01/15	10	36.00	3	35.95	36.05	7	1,612	0.43%
2019/01/11	9	36.25	10.1	36.10	36.25	-1.1	1,682	-0.06%
2019/01/10	0.1	36.10	12	36.03	36.20	-11.9	1,684	-0.71%
2019/01/08	0	0.00	2	34.50	34.60	-2	1,644	-0.12%
2018/12/25	1	34.05	1	35.00	34.00	0	2,157	0.00%
2018/12/24	0	0.00	3	34.15	34.05	-3	2,348	-0.13%
2018/12/21	22	34.65	9	34.55	34.75	13	2,642	0.49%
2018/12/18	0	0.00	10	34.00	34.00	-10	3,310	-0.30%
2018/12/13	0	0.00	3	34.60	34.60	-3	3,560	-0.08%
2018/12/11	0	0.00	1	34.35	34.35	-1	3,507	-0.03%
2018/12/10	4	34.34	2	34.50	34.35	2	3,444	0.06%
2018/12/06	0	0.00	5	34.00	34.00	-5	3,336	-0.15%
2018/12/03	1	34.20	6	34.23	34.10	-5	3,253	-0.15%
2018/11/30	5	35.25	4	35.25	35.25	1	3,213	0.03%
2018/11/29	12	36.00	24	36.01	35.35	-12	3,108	-0.39%
2018/11/28	0	0.00	6	35.06	35.25	-6	3,079	-0.19%
2018/11/27	0	0.00	1	35.00	34.95	-1	3,079	-0.03%
2018/11/26	0	0.00	8	34.50	34.65	-8	3,063	-0.26%
2018/11/21	11	35.47	15	35.85	35.65	-4	3,030	-0.13%
2018/11/20	15	36.40	14	36.02	36.30	1	3,014	0.03%
2018/11/19	11	36.37	0	0.00	36.00	11	2,999	0.37%
2018/11/16	10	36.20	10	36.38	36.05	0	2,992	0.00%
2018/11/15	10	35.63	0	0.00	35.60	10	2,970	0.34%
2018/11/14	4	35.68	0	0.00	35.70	4	2,963	0.13%
2018/11/13	0	0.00	5	33.10	34.25	-5	2,909	-0.17%
2018/11/09	13	34.70	0	0.00	34.50	13	2,909	0.45%
2018/11/08	2	34.10	0	0.00	34.00	2	2,935	0.07%
2018/11/07	0	0.00	12	33.51	34.40	-12	2,980	-0.40%
2018/11/06	2	33.25	5	33.35	33.25	-3	2,982	-0.10%
2018/11/05	10	33.75	2	33.55	33.30	8	2,990	0.27%
2018/11/02	10	33.70	0	0.00	33.45	10	2,998	0.33%
2018/10/31	0	0.00	1	33.20	33.20	-1	3,056	-0.03%
2018/10/30	2	33.05	2	33.00	33.00	0	3,098	0.00%
2018/10/29	2	33.00	0	0.00	33.00	2	3,128	0.06%
2018/10/25	5	33.13	3.2	33.07	33.45	1.8	3,093	0.06%
2018/10/24	9	33.63	12	33.43	33.25	-3	3,062	-0.10%
2018/10/23	2	35.45	2	34.95	35.15	0	3,078	0.00%
2018/10/22	11	35.84	12	35.67	35.55	-1	3,062	-0.03%
2018/10/19	5	34.59	2	35.48	35.55	3	3,017	0.10%
2018/10/18	4	34.43	4	34.85	35.05	0	2,972	0.00%
2018/10/17	1	34.90	11	34.84	34.10	-10	2,941	-0.34%
2018/10/16	0	0.00	5	34.81	34.85	-5	2,922	-0.17%
2018/10/15	9	34.62	7	34.91	34.40	2	2,912	0.07%
2018/10/12	6	33.92	11.2	34.49	34.90	-5.2	2,882	-0.18%
2018/10/11	7	33.11	22.2	33.13	33.50	-15.2	2,844	-0.53%
2018/10/09	5	34.79	9	34.55	34.35	-4	2,764	-0.14%
2018/10/08	1	34.80	2	34.98	34.75	-1	2,725	-0.04%
2018/10/05	7	35.37	4	34.75	34.85	3	2,691	0.11%
2018/10/04	3	36.85	3	36.88	36.55	0	2,598	0.00%
2018/10/03	10	37.50	10	37.85	36.50	0	2,534	0.00%
2018/10/02	7	38.69	25	38.67	39.15	-18	2,377	-0.76%
2018/10/01	0	0.00	10	38.05	37.30	-10	2,165	-0.46%
2018/09/28	7	37.70	18	37.90	37.20	-11	2,046	-0.54%
2018/09/27	12	36.27	96	35.71	37.00	-84	1,859	-4.52%
2018/09/26	19	40.59	4	40.24	38.55	15	1,330	1.13%
2018/09/25	6	38.83	10	40.54	40.75	-4	1,256	-0.32%
2018/09/21	15	36.24	7	36.57	38.00	8	1,151	0.69%
2018/09/20	5	37.00	3	38.10	36.50	2	1,072	0.19%
2018/09/19	1	35.80	0	0.00	36.20	1	955	0.10%
2018/09/14	0	0.00	1	33.05	33.00	-1	898	-0.11%
2018/09/12	1	33.50	0	0.00	33.70	1	889	0.11%
2018/09/07	1	33.50	1	33.50	34.00	0	903	0.00%
2018/08/31	0	0.00	15	33.09	33.05	-15	1,010	-1.48%
2018/08/28	2	33.20	0	0.00	33.15	2	1,253	0.16%
2018/08/24	0	0.00	8	33.22	33.25	-8	1,388	-0.58%
2018/08/16	0	0.00	1	35.45	34.80	-1	1,341	-0.07%
2018/08/15	8	35.97	0	0.00	35.20	8	1,332	0.60%
2018/08/14	5	35.30	19	34.30	35.05	-14	1,291	-1.08%
2018/08/10	0	0.00	5	33.85	33.90	-5	1,224	-0.41%
2018/08/09	0	0.00	30	34.25	34.00	-30	1,214	-2.47%
2018/08/08	5	35.05	49	34.76	34.65	-44	1,205	-3.65%
2018/08/07	5	35.10	2.1	35.29	34.60	2.9	1,165	0.25%
2018/08/06	17	36.07	2	36.95	38.55	15	1,131	1.33%
2018/08/03	4.1	34.72	4	34.88	35.05	0.1	1,083	0.01%
2018/08/01	0	0.00	2	32.60	32.70	-2	1,039	-0.19%
2018/07/31	16	32.63	0	0.00	32.50	16	1,026	1.56%
2018/07/30	2	32.95	0	0.00	32.40	2	1,005	0.20%
2018/07/24	0	0.00	1	30.40	30.45	-1	944	-0.11%
2018/07/23	0	0.00	3	30.48	30.50	-3	944	-0.32%
2018/07/20	0	0.00	1	30.40	30.85	-1	949	-0.11%
2018/07/18	2	30.60	3	30.62	30.60	-1	969	-0.10%
2018/07/17	17	31.37	16	30.76	30.90	1	999	0.10%
2018/07/05	0	0.00	1	30.30	30.10	-1	1,005	-0.10%
2018/06/26	7	30.65	14	30.48	30.65	-7	1,024	-0.68%
2018/06/25	2	29.90	1	29.50	30.05	1	1,009	0.10%
2018/06/19	1	31.95	1	31.70	31.75	0	978	0.00%
2018/06/14	3	32.07	2	32.03	31.20	1	948	0.11%
2018/06/13	26	33.05	29	31.37	31.20	-3	927	-0.32%
2018/06/12	0	0.00	4	30.85	31.90	-4	889	-0.45%
2018/06/11	3	30.55	0	0.00	30.50	3	871	0.34%
2018/06/08	7	31.03	11	31.10	30.55	-4	855	-0.47%
2018/06/07	5	31.48	6	30.99	31.40	-1	819	-0.12%
2018/06/06	8	32.45	5	31.65	31.45	3	794	0.38%
2018/06/05	44	31.30	142	31.57	31.70	-98	752	-13.03%	大賣/
2018/06/04	80	30.38	15	30.42	30.45	65	585	11.09%
2018/06/01	4	27.15	16	27.70	27.70	-12	540	-2.22%
2018/05/31	1	25.15	0	0.00	25.20	1	456	0.22%
2018/05/21	0	0.00	1	25.30	25.40	-1	665	-0.15%
2018/05/18	1	25.20	1	25.20	25.20	0	663	0.00%
2018/05/15	0	0.00	12	24.20	24.25	-12	649	-1.85%
2018/05/14	1	24.20	0	0.00	24.20	1	668	0.15%
2018/05/11	0	0.00	1	25.10	25.10	-1	656	-0.15%
2018/05/09	4	24.80	0	0.00	24.75	4	647	0.62%
2018/05/08	8	24.45	0	0.00	24.40	8	656	1.22%
2018/05/04	1	24.10	0	0.00	24.10	1	659	0.15%
2018/04/24	0	0.00	1	24.75	24.20	-1	710	-0.14%
2018/04/23	2	25.25	2	24.98	25.35	0	701	0.00%
2018/04/19	0	0.00	1	24.55	24.40	-1	702	-0.14%
2018/04/17	1	24.00	0	0.00	24.00	1	827	0.12%
2018/04/12	0	0.00	1	25.15	25.05	-1	1,243	-0.08%
2018/04/09	2	24.65	27	24.80	24.90	-25	1,276	-1.96%
2018/04/02	5	24.75	5	24.70	24.60	0	1,311	0.00%
2018/03/31	3	24.20	0	0.00	24.25	3	1,308	0.23%
2018/03/30	2	24.20	0	0.00	24.05	2	1,322	0.15%
2018/03/26	0	0.00	6	23.40	23.45	-6	1,406	-0.43%
2018/03/15	3	24.88	2	24.80	24.80	1	1,564	0.06%
2018/03/14	4	24.85	1	24.60	24.55	3	1,561	0.19%
2018/03/09	0	0.00	8	24.81	24.35	-8	1,575	-0.51%
2018/03/06	0	0.00	1	24.70	24.75	-1	1,572	-0.06%
2018/03/05	11	25.44	3	25.23	25.10	8	1,565	0.51%
2018/03/02	4	25.30	7	25.19	24.80	-3	1,537	-0.20%
2018/03/01	4	24.01	5	25.27	25.90	-1	1,489	-0.07%
2018/02/23	4	24.11	3	24.10	23.95	1	1,395	0.07%
2018/02/22	1	23.70	1	23.70	23.60	0	1,379	0.00%
2018/02/21	1	24.05	0	0.00	23.75	1	1,372	0.07%
2018/02/09	0	0.00	1	22.25	22.35	-1	1,332	-0.08%
2018/02/07	1	22.60	0	0.00	22.15	1	1,331	0.08%
2018/02/06	3	21.80	16	22.07	22.05	-13	1,337	-0.97%
2018/01/31	1	23.50	1	23.20	23.20	0	1,315	0.00%
2018/01/30	0	0.00	15	23.44	23.35	-15	1,303	-1.15%
2018/01/25	4	23.93	0	0.00	23.65	4	1,334	0.30%
2018/01/24	8	23.55	0	0.00	23.45	8	1,330	0.60%
2018/01/23	0	0.00	10	23.63	23.50	-10	1,319	-0.76%
2018/01/22	0	0.00	10	23.45	23.50	-10	1,318	-0.76%
2018/01/19	2	24.00	0	0.00	23.90	2	1,316	0.15%
2018/01/17	2	24.40	1	24.50	24.30	1	1,317	0.08%
2018/01/15	5	24.73	0	0.00	24.65	5	1,348	0.37%
2018/01/12	15	25.83	1	26.90	25.20	14	1,364	1.03%
2018/01/11	25	25.61	25	25.82	25.35	0	1,345	0.00%
2018/01/10	18	25.38	28	25.01	24.70	-10	1,284	-0.78%
2018/01/09	171	26.66	664	26.67	24.80	-493	1,261	-39.07%	大買/大賣/鉅額交易
2018/01/08	785	26.26	312	26.23	26.30	473	1,070	44.18%	大買/大賣/鉅額交易
2018/01/05	4	24.14	41	24.00	23.95	-37	889	-4.16%
2018/01/04	0	0.00	42	23.20	23.40	-42	871	-4.82%
2018/01/03	0	0.00	31	23.61	23.40	-31	894	-3.47%
2018/01/02	12	24.15	20	24.10	23.75	-8	903	-0.89%