大國鋼 (8415)-富邦-仁愛券商分點個股進出

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
35.05
漲跌
▼0.25
漲幅
-0.71%
成交量
262張
產業
上櫃鋼鐵類股
216人加入追蹤

立即追蹤
本地時間:13:30

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

大國鋼 (8415)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0	35.00	35.05	0	366	0.00%
2024/05/02	0	0.00	0	35.30	35.30	0	363	-0.01%
2024/04/30	0	0.00	0.3	34.75	34.80	-0.3	359	-0.07%
2024/04/23	0	0.00	0.2	34.55	34.55	-0.2	347	-0.06%
2024/04/22	0	0.00	1	34.35	34.20	-1	344	-0.29%
2024/04/19	2	35.00	0	0.00	35.00	2	326	0.61%
2024/04/18	0.2	36.00	4.2	35.86	35.95	-4	311	-1.29%
2024/04/17	0	0.00	0.1	34.75	34.85	-0.1	272	-0.02%
2024/04/16	3.1	35.18	18	35.67	34.60	-14.9	272	-5.47%
2024/04/15	2	35.10	0	0.00	35.00	2	252	0.79%
2024/04/12	0	0.00	2.2	34.95	34.95	-2.2	245	-0.87%
2024/04/11	0	0.00	1.2	34.78	34.90	-1.2	243	-0.49%
2024/04/10	0	0.00	1	34.60	34.60	-1	231	-0.43%
2024/04/08	0.1	34.25	1	34.45	34.45	-1	213	-0.45%
2024/04/03	0	0.00	0.2	34.10	34.20	-0.2	210	-0.09%
2024/04/02	0	0.00	0.4	34.00	34.05	-0.4	208	-0.19%
2024/04/01	0	0.00	9	33.88	33.85	-9	213	-4.22%
2024/03/29	9	33.84	0.4	33.90	33.80	8.6	212	4.06%
2024/03/28	0	0.00	0.2	33.80	33.80	-0.2	217	-0.08%
2024/03/27	0.1	33.80	0.2	33.80	33.80	-0.2	231	-0.06%
2024/03/25	0	0.00	0.2	33.77	33.75	-0.2	234	-0.10%
2024/03/22	0	0.00	0	33.75	33.70	0	238	-0.01%
2024/03/21	1	33.60	0.1	33.65	33.65	0.9	244	0.35%
2024/03/20	2	33.60	7	33.50	33.55	-5	261	-1.91%
2024/03/18	0	0.00	1.6	33.57	33.65	-1.6	266	-0.60%
2024/03/14	0	0.00	2.2	33.66	33.70	-2.2	270	-0.80%
2024/03/13	2	33.33	0	33.90	33.65	2	271	0.73%
2024/03/11	0	0.00	0.2	33.70	33.65	-0.2	268	-0.06%
2024/03/08	1	33.65	0	33.75	33.75	1	272	0.35%
2024/03/05	0	0.00	0.3	33.90	33.90	-0.3	277	-0.09%
2024/03/04	0	0.00	0.3	33.75	33.75	-0.3	278	-0.09%
2024/03/01	0	0.00	0.2	33.85	33.85	-0.2	278	-0.08%
2024/02/29	0	0.00	1	33.90	33.95	-1	277	-0.36%
2024/02/26	1	33.85	0.3	33.90	33.85	0.8	270	0.28%
2024/02/23	2	33.88	0.1	33.98	33.90	1.9	272	0.70%
2024/02/22	0	0.00	0.1	34.15	34.00	-0.1	272	-0.05%
2024/02/21	0	0.00	0.2	34.25	34.25	-0.2	271	-0.06%
2024/02/20	0	0.00	0.3	34.15	34.25	-0.3	268	-0.09%
2024/02/19	0.1	34.30	0.1	34.20	34.20	0.1	271	0.02%
2024/02/16	0.1	34.20	1.3	34.20	34.15	-1.2	276	-0.42%
2024/02/15	0	0.00	0.3	33.85	33.90	-0.3	265	-0.12%
2024/02/05	0	0.00	0	33.90	33.90	0	260	0.00%
2024/02/02	0	0.00	0.1	33.81	33.85	-0.1	262	-0.03%
2024/02/01	0	0.00	0	33.90	33.85	0	256	-0.01%
2024/01/30	0.1	33.80	0	34.05	33.80	0.1	244	0.03%
2024/01/24	0	0.00	1.2	33.87	33.80	-1.2	233	-0.50%
2024/01/23	1	33.60	0	0.00	33.70	1	231	0.43%
2024/01/22	0	0.00	4	33.86	33.70	-4	232	-1.72%
2024/01/19	0	0.00	4.3	33.75	33.75	-4.3	232	-1.86%
2024/01/18	2	33.53	0	0.00	33.55	2	235	0.85%
2024/01/17	3	33.55	0.3	33.60	33.85	2.7	236	1.13%
2024/01/16	6	33.67	4	33.95	33.75	2	236	0.85%
2024/01/15	0	0.00	15	34.28	34.20	-15	237	-6.31%
2024/01/12	4	34.21	0	0.00	34.10	4	241	1.65%
2024/01/11	15	34.24	1	34.30	34.25	14	240	5.81%
2024/01/10	4	34.75	0	0.00	34.30	4	241	1.66%
2024/01/08	1	35.40	0.2	35.30	35.40	0.8	236	0.34%
2024/01/04	0	0.00	4	35.40	35.40	-4	235	-1.70%
2024/01/03	1	35.40	0	0.00	35.50	1	233	0.43%
2024/01/02	0	0.00	1.5	35.43	35.50	-1.5	231	-0.65%
2023/12/25	0.1	35.40	1	35.40	35.40	-0.9	225	-0.40%
2023/12/22	0.1	35.15	0	0.00	35.10	0.1	223	0.04%
2023/12/19	1	35.05	0	0.00	35.05	1	202	0.49%
2023/12/18	0	0.00	2	35.30	35.35	-2	200	-1.00%
2023/12/15	1	34.90	7	35.23	34.85	-6	193	-3.10%
2023/12/13	2	34.38	0	0.00	34.45	2	174	1.15%
2023/12/08	0	0.00	29	34.44	34.50	-29	172	-16.82%
2023/12/07	8	34.78	0	0.00	34.65	8	172	4.64%
2023/12/06	5	35.15	1	35.25	35.15	4	171	2.34%
2023/12/05	10	35.06	5	34.99	35.15	5	168	2.97%
2023/12/04	7	34.71	4	34.70	34.80	3	166	1.80%
2023/12/01	1	34.75	0	0.00	34.80	1	164	0.64%
2023/11/30	0.1	34.30	0	0.00	34.75	0.1	164	0.03%
2023/11/29	0	0.00	1	34.50	34.50	-1	160	-0.62%
2023/11/28	0	0.00	5	34.22	34.35	-5	160	-3.12%
2023/11/27	0	0.00	4	34.30	34.05	-4	160	-2.49%
2023/11/16	0	0.00	10	34.05	34.05	-10	162	-6.15%
2023/11/15	10	33.75	0	0.00	33.80	10	159	6.27%
2023/09/22	1	33.70	0	0.00	34.00	1	220	0.45%
2023/09/18	1	34.40	0	0.00	34.35	1	233	0.43%
2023/09/15	0	0.00	1	34.40	34.40	-1	233	-0.43%
2023/09/14	0	0.00	4	33.80	33.80	-4	230	-1.74%
2023/09/08	2	33.40	0	0.00	33.40	2	232	0.86%
2023/09/04	0	0.00	1	33.55	33.55	-1	243	-0.41%
2023/08/22	1	32.90	1	33.00	33.00	0	273	0.00%
2023/08/17	4	32.90	0	0.00	33.05	4	279	1.43%
2023/08/10	1	33.05	0	0.00	33.05	1	288	0.35%
2023/08/04	0	0.00	1	33.70	33.70	-1	291	-0.34%
2023/07/28	0	0.00	18	33.49	33.45	-18	286	-6.29%
2023/07/27	15	33.37	0	0.00	33.45	15	285	5.25%
2023/07/26	0	0.00	1	33.55	33.40	-1	286	-0.35%
2023/07/25	1	32.85	0	0.00	32.85	1	287	0.35%
2023/07/24	2	33.03	1	33.05	33.00	1	283	0.35%
2023/07/19	0	0.00	3	33.35	33.30	-3	294	-1.02%
2023/07/18	1	33.60	0	0.00	33.60	1	294	0.34%
2023/07/17	3	35.45	0	0.00	35.45	3	297	1.01%
2023/07/14	0	0.00	4	35.40	35.40	-4	296	-1.35%
2023/07/13	2	35.30	0	0.00	35.15	2	294	0.68%
2023/07/12	2	35.15	0	0.00	35.25	2	291	0.69%
2023/07/07	0.1	35.35	0	0.00	35.40	0.1	297	0.02%
2023/07/03	0.1	35.75	0	0.00	35.80	0.1	322	0.03%
2023/06/28	0	0.00	7	35.65	35.60	-7	350	-2.00%
2023/06/26	2	35.25	0	0.00	35.25	2	343	0.58%
2023/06/16	0	0.00	1	35.50	35.55	-1	362	-0.28%
2023/06/09	5	35.44	0	0.00	35.55	5	416	1.20%
2023/06/08	0	0.00	1	35.65	35.60	-1	431	-0.23%
2023/06/05	0	0.00	12	35.68	35.65	-12	443	-2.70%
2023/06/02	2	35.10	0	0.00	35.25	2	446	0.45%
2023/05/31	8	34.77	0	0.00	35.40	8	455	1.75%
2023/05/30	1	34.75	0	0.00	34.75	1	447	0.22%
2023/05/25	1	35.05	0	0.00	35.05	1	449	0.22%
2023/05/24	8	35.04	8	35.10	35.00	0	449	0.00%
2023/05/23	1	35.00	11	35.06	35.15	-10	450	-2.22%
2023/05/22	2	35.00	0	0.00	34.95	2	449	0.44%
2023/05/19	1	34.90	0	0.00	34.90	1	450	0.22%
2023/05/17	3	35.08	0	0.00	35.05	3	450	0.67%
2023/05/16	1	35.10	0	0.00	35.40	1	447	0.22%
2023/05/09	3	35.30	0	0.00	35.35	3	465	0.64%
2023/05/08	0	0.00	10	35.95	35.90	-10	464	-2.15%
2023/05/04	0	0.00	2	35.70	35.55	-2	475	-0.42%
2023/05/03	1	35.60	0	0.00	35.55	1	478	0.21%
2023/04/26	1	34.80	0	0.00	35.00	1	481	0.21%
2023/04/25	5	35.16	0	0.00	35.05	5	474	1.05%
2023/04/24	1	35.70	0	0.00	35.70	1	469	0.21%
2023/04/21	1	35.70	1	35.85	35.65	0	469	0.00%
2023/04/20	7	35.87	0	0.00	35.70	7	468	1.49%
2023/04/19	10	36.09	0	0.00	36.00	10	460	2.17%
2023/04/17	1	36.40	0	0.00	36.55	1	455	0.22%
2023/04/14	1	36.45	6	36.50	36.35	-5	458	-1.09%
2023/04/13	2	36.10	9	36.48	36.45	-7	458	-1.53%
2023/04/12	1	36.35	0	0.00	36.35	1	455	0.22%
2023/04/10	2	35.73	0	0.00	35.95	2	454	0.44%
2023/04/07	1	35.85	0	0.00	35.95	1	433	0.23%
2023/04/06	1	36.00	0	0.00	36.05	1	420	0.24%
2023/03/31	7	36.06	0	0.00	36.05	7	414	1.69%
2023/03/30	0	0.00	10	36.05	36.05	-10	409	-2.44%
2023/03/29	0	0.00	15	36.25	36.15	-15	414	-3.62%
2023/03/24	3	36.65	0	0.00	36.90	3	433	0.69%
2023/03/23	1	36.75	0	0.00	37.00	1	444	0.23%
2023/03/21	0	0.00	2	37.15	37.20	-2	486	-0.41%
2023/03/20	2	37.10	0	0.00	37.20	2	615	0.32%
2023/03/17	0	0.00	2	37.25	37.20	-2	623	-0.32%
2023/03/15	2	38.15	0	0.00	37.80	2	609	0.33%
2023/03/14	1	38.15	12	38.33	38.10	-11	610	-1.80%
2023/03/13	0	0.00	1	38.00	38.10	-1	612	-0.16%
2023/03/10	1	38.45	0	0.00	38.30	1	598	0.17%
2023/03/09	1	38.65	0	0.00	38.65	1	604	0.17%
2023/03/08	0	0.00	1	38.70	38.65	-1	607	-0.16%
2023/03/07	25	38.65	1	38.65	38.65	24	612	3.92%
2023/03/06	1	38.50	2	38.40	38.40	-1	613	-0.16%
2023/03/03	0	0.00	2	38.25	38.20	-2	610	-0.33%
2023/03/02	0	0.00	10	38.23	38.20	-10	610	-1.64%
2023/02/22	0	0.00	0.1	38.15	38.10	-0.1	616	-0.02%
2023/02/21	1.1	38.11	0	0.00	38.15	1.1	622	0.18%
2023/02/20	2	38.18	0	0.00	38.20	2	639	0.31%
2023/02/16	0	0.00	3	38.50	38.60	-3	666	-0.45%
2023/02/15	0	0.00	1	38.35	38.40	-1	673	-0.15%
2023/02/14	0	0.00	2	38.38	38.30	-2	670	-0.30%
2023/02/09	2	38.65	1	38.70	38.55	1	678	0.15%
2023/02/06	0	0.00	2	38.25	38.25	-2	665	-0.30%
2023/02/03	0	0.00	2	38.50	38.55	-2	663	-0.30%
2023/02/02	5	38.24	1	38.25	38.30	4	659	0.61%
2023/01/31	1	38.00	0	0.00	38.15	1	671	0.15%
2023/01/30	3	37.70	2	38.00	37.90	1	674	0.15%
2023/01/17	0	0.00	1	37.55	37.55	-1	670	-0.15%
2023/01/12	0	0.00	10	37.65	37.65	-10	675	-1.48%
2023/01/11	0	0.00	2	37.93	37.70	-2	676	-0.30%
2023/01/10	1	37.75	0	0.00	37.65	1	675	0.15%
2023/01/09	0	0.00	2	37.85	37.75	-2	673	-0.30%
2023/01/05	0	0.00	2	38.20	38.00	-2	691	-0.29%
2023/01/04	1	37.95	0	0.00	38.20	1	697	0.14%
2023/01/03	12	37.84	0	0.00	38.20	12	693	1.73%
2022/12/30	0	0.00	20	37.95	37.90	-20	692	-2.89%
2022/12/27	0	0.00	6	37.95	37.70	-6	705	-0.85%
2022/12/20	0	0.00	1	38.15	37.40	-1	745	-0.13%
2022/12/19	3	38.28	0	0.00	37.95	3	757	0.40%
2022/12/15	2	39.05	4	39.16	39.05	-2	756	-0.26%
2022/12/14	4	39.10	0	0.00	39.00	4	747	0.54%
2022/12/13	22	39.09	7	39.19	38.90	15	737	2.03%
2022/12/12	4	39.04	8	39.01	39.05	-4	713	-0.56%
2022/12/08	0	0.00	9	36.47	36.75	-9	758	-1.19%
2022/12/07	0	0.00	7	36.22	36.35	-7	773	-0.90%
2022/12/06	0	0.00	8	36.69	36.25	-8	779	-1.03%
2022/12/05	0	0.00	2	36.68	36.70	-2	778	-0.26%
2022/12/01	7	36.39	0	0.00	36.05	7	786	0.89%
2022/11/29	0	0.00	4	35.50	35.80	-4	782	-0.51%
2022/11/25	4	35.00	0	0.00	34.90	4	776	0.52%
2022/11/24	0	0.00	3	34.92	34.90	-3	778	-0.39%
2022/11/23	1	34.85	0	0.00	34.90	1	778	0.13%
2022/11/22	2	34.85	0	0.00	34.90	2	784	0.25%
2022/11/18	1	35.00	0	0.00	34.90	1	797	0.13%
2022/11/17	7	34.94	0	0.00	34.95	7	810	0.86%
2022/11/16	3	34.57	1	35.00	34.90	2	818	0.24%
2022/11/15	1	34.55	0	0.00	34.55	1	841	0.12%
2022/11/14	0	0.00	2	34.35	34.35	-2	833	-0.24%
2022/11/10	1	33.40	1	33.40	33.35	0	817	0.00%
2022/11/09	0	0.00	1	33.70	33.65	-1	827	-0.12%
2022/11/03	0	0.00	6	33.22	33.05	-6	885	-0.68%
2022/10/27	1	33.10	0	0.00	33.10	1	901	0.11%
2022/10/20	0	0.00	4	33.31	33.45	-4	928	-0.43%
2022/10/13	1	33.15	1	33.05	33.00	0	969	0.00%
2022/10/12	1	33.05	0	0.00	33.35	1	969	0.10%
2022/10/06	0	0.00	1	34.00	34.00	-1	995	-0.10%
2022/10/04	0	0.00	3	33.90	34.40	-3	1,032	-0.29%
2022/09/30	2	32.95	2	33.13	32.95	0	1,111	0.00%
2022/09/26	0	0.00	4	33.00	33.00	-4	1,164	-0.34%
2022/09/23	0	0.00	1	33.10	33.10	-1	1,209	-0.08%
2022/09/22	1	33.05	5	33.07	33.10	-4	1,246	-0.32%
2022/09/21	3	33.35	1	33.50	33.20	2	1,242	0.16%
2022/09/20	0	0.00	1	33.75	33.65	-1	1,240	-0.08%
2022/09/19	1	33.60	3	33.95	33.65	-2	1,242	-0.16%
2022/09/16	2	33.53	0	0.00	33.85	2	1,239	0.16%
2022/09/15	1	33.55	1	33.85	33.60	0	1,134	0.00%
2022/09/14	7	34.09	0	0.00	33.90	7	1,190	0.59%
2022/09/13	4	34.84	5	34.85	34.85	-1	1,254	-0.08%
2022/09/12	0	0.00	2	35.20	35.15	-2	1,294	-0.15%
2022/09/08	0	0.00	1	34.60	34.60	-1	1,313	-0.08%
2022/09/05	0	0.00	2	34.60	34.60	-2	1,341	-0.15%
2022/09/02	0	0.00	2	34.15	34.05	-2	1,348	-0.15%
2022/08/29	4	34.85	0	0.00	34.70	4	1,346	0.30%
2022/08/25	0	0.00	1	35.45	35.45	-1	1,335	-0.07%
2022/08/24	3	35.65	4	35.34	35.10	-1	1,333	-0.07%
2022/08/23	3	35.38	0	0.00	35.25	3	1,326	0.23%
2022/08/22	4	35.33	5	35.54	35.75	-1	1,320	-0.08%
2022/08/17	0	0.00	8	34.98	34.95	-8	1,290	-0.62%
2022/08/16	0	0.00	1	34.75	34.70	-1	1,297	-0.08%
2022/08/15	1	35.45	0	0.00	35.45	1	1,296	0.08%
2022/08/12	7	34.94	2	35.10	35.00	5	1,283	0.39%
2022/08/11	0	0.00	3	33.75	33.65	-3	1,263	-0.24%
2022/08/10	1	33.75	2	33.80	33.30	-1	1,269	-0.08%
2022/08/09	0	0.00	2	33.80	33.80	-2	1,270	-0.16%
2022/08/08	3	33.37	0	0.00	33.45	3	1,278	0.23%
2022/08/04	2	33.20	0	33.40	33.05	2	1,304	0.15%
2022/08/03	4	33.55	0	33.75	33.90	4	1,311	0.30%
2022/08/02	8	34.39	0.1	34.40	34.20	8	1,320	0.60%
2022/08/01	0	35.10	0	0.00	35.20	0	1,336	0.00%
2022/07/25	1	35.35	2	35.68	35.25	-1	1,390	-0.07%
2022/07/22	0	0.00	3	35.53	35.65	-3	1,408	-0.21%
2022/07/21	0	0.00	1	34.90	35.10	-1	1,453	-0.07%
2022/07/20	0.3	34.65	0	0.00	34.75	0.3	1,536	0.02%
2022/07/19	0	0.00	1	34.45	34.55	-1	1,632	-0.06%
2022/07/18	0.1	34.05	2	34.13	34.05	-1.9	1,727	-0.11%
2022/07/15	0	0.00	3	33.20	33.25	-3	1,854	-0.16%
2022/07/14	0	0.00	2	33.25	33.05	-2	1,969	-0.10%
2022/07/12	0	0.00	1	33.00	33.05	-1	2,062	-0.05%
2022/07/11	8	33.49	5.1	33.75	33.00	3	2,142	0.14%
2022/07/08	6.1	36.40	6	35.87	36.00	0.1	2,205	0.00%
2022/07/07	0	0.00	6	35.00	35.00	-6	2,209	-0.27%
2022/07/01	0	0.00	13	35.00	35.00	-13	2,277	-0.57%
2022/06/27	1	35.10	1	35.20	35.10	0	2,293	0.00%
2022/06/24	2	35.05	1	35.10	35.00	1	2,320	0.04%
2022/06/23	3	35.05	1	35.35	35.20	2	2,389	0.08%
2022/06/22	5	35.09	55	35.00	35.05	-50	2,381	-2.10%
2022/06/21	0	0.00	6	35.30	35.85	-6	2,342	-0.26%
2022/06/17	2	35.10	0	0.00	35.10	2	2,373	0.08%
2022/06/16	0	0.00	10	35.05	35.00	-10	2,484	-0.40%
2022/06/15	0	0.00	5	35.00	35.00	-5	2,509	-0.20%
2022/06/14	0	0.00	3	34.90	35.00	-3	2,517	-0.12%
2022/06/13	0	0.00	5	35.00	35.05	-5	2,506	-0.20%
2022/06/10	0	0.00	2	36.00	35.20	-2	2,540	-0.08%
2022/06/09	1	35.05	3	35.10	35.10	-2	2,599	-0.08%
2022/06/08	1	35.05	0	0.00	35.00	1	2,617	0.04%
2022/06/07	1	35.05	1	35.15	35.00	0	2,652	0.00%
2022/06/06	6	35.11	0	0.00	35.15	6	2,688	0.22%
2022/06/02	2	35.05	0	35.60	35.05	2	2,829	0.07%
2022/06/01	0	0.00	8	35.07	35.10	-8	2,896	-0.28%
2022/05/31	2	35.00	0	0.00	35.00	2	2,935	0.07%
2022/05/30	0	0.00	1	35.35	35.35	-1	2,946	-0.03%
2022/05/27	0	0.00	1	35.15	35.10	-1	2,987	-0.03%
2022/05/26	1	35.30	0	0.00	35.00	1	3,046	0.03%
2022/05/25	1	35.05	3	35.25	35.40	-2	3,099	-0.06%
2022/05/23	3	35.55	1	35.70	35.65	2	3,241	0.06%
2022/05/19	1	35.00	0	0.00	35.15	1	3,705	0.03%
2022/05/12	2	35.15	4	35.05	35.00	-2	3,902	-0.05%
2022/05/11	6	35.53	0	0.00	35.25	6	4,010	0.15%
2022/05/10	1	35.30	0	0.00	35.55	1	4,079	0.02%
2022/05/09	1	34.95	0	0.00	35.45	1	4,151	0.02%
2022/05/06	1	35.35	10	35.35	35.75	-9	4,274	-0.21%
2022/05/05	0	0.00	2	36.05	36.00	-2	4,529	-0.04%
2022/04/29	1	35.50	2	35.45	35.60	-1	4,673	-0.02%
2022/04/27	0	0.00	15	35.12	35.35	-15	4,820	-0.31%
2022/04/26	4	35.28	1	35.25	35.80	3	4,777	0.06%
2022/04/25	5	35.44	12	35.48	35.25	-7	4,698	-0.15%
2022/04/22	41	37.38	30	37.09	37.00	11	4,609	0.24%
2022/04/21	6	38.03	6	38.35	37.30	0	4,562	0.00%
2022/04/20	35	38.38	1	38.55	38.70	34	4,571	0.74%
2022/04/19	4	39.48	2	39.43	39.35	2	4,481	0.04%
2022/04/18	7	40.36	6	39.37	39.30	1	4,484	0.02%
2022/04/15	25	41.40	9	41.17	40.75	16	4,539	0.35%
2022/04/14	6	41.21	14	41.21	41.00	-8	4,473	-0.18%
2022/04/13	2	41.15	7	41.10	40.90	-5	4,432	-0.11%
2022/04/12	11	40.28	12	40.43	40.55	-1	4,409	-0.02%
2022/04/11	5	40.30	7	40.09	40.40	-2	4,406	-0.05%
2022/04/08	0.3	39.63	10	39.73	40.40	-9.7	4,391	-0.22%
2022/04/06	1	38.30	3	38.93	39.25	-2	4,368	-0.05%
2022/04/01	2	38.05	0	0.00	38.90	2	4,357	0.05%
2022/03/31	2	38.55	16	38.46	38.40	-14	4,351	-0.32%
2022/03/30	14	38.74	6	38.82	38.80	8	4,393	0.18%
2022/03/29	11	39.43	4	39.25	39.15	7	4,421	0.16%
2022/03/28	19	39.69	8.6	39.86	39.90	10.5	4,511	0.23%
2022/03/25	1	41.15	1	41.40	41.40	0	4,639	0.00%
2022/03/24	1	41.35	31	41.35	41.25	-30	4,846	-0.62%
2022/03/23	1	40.90	7	41.23	41.55	-6	5,207	-0.12%
2022/03/22	0	0.00	24	41.40	41.55	-24	5,315	-0.45%
2022/03/21	33	40.97	10.3	41.33	40.35	22.7	5,257	0.43%
2022/03/18	4	40.20	19	40.43	40.70	-15	5,139	-0.29%
2022/03/17	2	39.60	5	39.78	39.85	-3	5,126	-0.06%
2022/03/16	9	39.34	1	39.15	39.35	8	5,126	0.16%
2022/03/15	12	39.74	3	39.45	39.40	9	5,120	0.18%
2022/03/14	3	40.62	70	40.75	40.85	-67	5,128	-1.31%
2022/03/11	10	40.06	6	39.89	39.60	4	5,099	0.08%
2022/03/10	2	39.25	4	39.56	39.90	-2	5,086	-0.04%
2022/03/09	3	38.72	1	38.95	39.20	2	5,065	0.04%
2022/03/08	17.3	40.34	6	40.60	38.70	11.3	5,042	0.22%
2022/03/07	6	40.38	11	39.89	40.30	-5	4,905	-0.10%
2022/03/04	1	40.30	8	40.69	40.30	-7	4,855	-0.14%
2022/03/03	1	40.50	5	40.35	40.55	-4	4,855	-0.08%
2022/03/02	11	40.42	3	40.52	40.40	8	4,866	0.16%
2022/03/01	5	40.81	5	41.29	40.20	0	4,868	0.00%
2022/02/25	0	0.00	8	39.41	39.50	-8	4,875	-0.16%
2022/02/24	23	39.12	18	39.01	38.45	5	4,867	0.10%
2022/02/23	8	40.34	27	40.27	40.20	-19	4,781	-0.40%
2022/02/22	28	41.35	22	40.53	40.30	6	4,755	0.13%
2022/02/21	108	42.60	66	42.59	42.00	42	4,658	0.90%	大買/
2022/02/18	7	40.79	23	40.50	41.05	-16	4,336	-0.37%
2022/02/17	17	40.53	10	39.95	40.20	7	4,346	0.16%
2022/02/16	0	0.00	3	40.28	40.35	-3	4,360	-0.07%
2022/02/15	4	40.46	1	40.40	40.00	3	4,403	0.07%
2022/02/14	6	40.59	9	40.66	40.80	-3	4,616	-0.06%
2022/02/11	15.1	41.41	14	41.23	40.70	1.1	4,573	0.02%
2022/02/10	23	41.13	18	41.31	41.15	5	4,697	0.11%
2022/02/09	8.1	41.42	26	41.12	41.25	-18	4,825	-0.37%
2022/02/08	13	41.31	11.3	41.35	41.15	1.7	4,776	0.04%
2022/02/07	30.5	40.10	72	40.48	41.60	-41.5	4,647	-0.89%
2022/01/26	1	38.70	3	38.68	38.85	-2	4,414	-0.05%
2022/01/25	6	38.50	13	38.84	38.55	-7	4,416	-0.16%
2022/01/24	2	38.48	4	38.11	38.90	-2	4,427	-0.05%
2022/01/21	20	39.00	19	39.28	38.75	1	4,380	0.02%
2022/01/20	9	38.61	8	38.83	39.10	1	4,265	0.02%
2022/01/19	3	37.98	9	37.92	38.00	-6	4,209	-0.14%
2022/01/18	5	38.28	3	38.37	38.10	2	4,216	0.05%
2022/01/17	7	38.01	8	38.04	38.40	-1	4,217	-0.02%
2022/01/14	12	37.43	6	37.69	38.10	6	4,250	0.14%
2022/01/13	41	38.75	12	38.67	38.45	29	4,245	0.68%
2022/01/12	1	37.25	4	37.73	37.80	-3	4,140	-0.07%
2022/01/11	11	37.87	26	37.73	37.50	-15	4,134	-0.36%
2022/01/10	12	38.79	33.1	38.43	38.40	-21.1	4,180	-0.50%
2022/01/07	4	38.59	4	38.54	39.00	0	4,112	0.00%
2022/01/06	2	38.43	16	38.76	38.90	-14	4,127	-0.34%
2022/01/05	1	38.55	4	38.46	38.30	-3	4,104	-0.07%
2022/01/04	6	38.35	7	38.28	38.05	-1	4,121	-0.02%
2022/01/03	2	38.05	1.1	38.05	38.95	0.9	4,126	0.02%
2021/12/30	10	38.64	6	38.65	38.55	4	4,148	0.10%
2021/12/29	8	38.63	4	38.86	39.00	4	4,155	0.10%
2021/12/28	7	38.22	9	38.37	38.40	-2	4,208	-0.05%
2021/12/27	10	38.20	7.2	38.18	38.20	2.8	4,308	0.06%
2021/12/24	15	38.06	7	38.49	38.40	8	4,384	0.18%
2021/12/23	11	39.18	17	38.95	38.85	-6	4,389	-0.14%
2021/12/22	26	39.25	35.6	39.07	39.45	-9.6	4,381	-0.22%
2021/12/21	37	38.48	25	38.31	39.00	12	4,315	0.28%
2021/12/20	13.6	38.99	49	39.09	39.80	-35.4	4,143	-0.85%
2021/12/17	30.2	38.38	42	38.23	37.70	-11.8	3,947	-0.30%
2021/12/16	21	36.46	18	36.61	36.50	3	3,613	0.08%
2021/12/15	3.3	35.43	8	35.39	35.45	-4.7	3,594	-0.13%
2021/12/13	5.2	34.96	1	34.50	34.80	4.2	3,646	0.12%
2021/12/10	1	34.85	15	34.64	34.45	-14	3,710	-0.38%
2021/12/09	9	34.89	4	34.93	34.75	5	3,922	0.13%
2021/12/08	21	34.92	3	35.15	34.70	18	4,150	0.43%
2021/12/07	13	35.04	25	34.97	35.05	-12	4,390	-0.27%
2021/12/06	3	34.55	3	34.82	34.55	0	4,515	0.00%
2021/12/03	0	0.00	1	35.00	34.60	-1	4,719	-0.02%
2021/12/02	1	34.60	0	0.00	34.50	1	5,022	0.02%
2021/12/01	1	34.40	2	34.40	34.35	-1	5,295	-0.02%
2021/11/30	0	0.00	2	34.15	34.40	-2	5,670	-0.04%
2021/11/29	1	33.40	0	0.00	33.60	1	5,825	0.02%
2021/11/26	4	34.13	0	0.00	34.00	4	6,380	0.06%
2021/11/25	3	34.75	1	34.70	34.55	2	6,597	0.03%
2021/11/24	15	35.36	7	35.10	35.00	8	6,592	0.12%
2021/11/23	8	34.50	2	35.05	34.30	6	6,591	0.09%
2021/11/19	11	34.37	2	34.30	34.10	9	6,857	0.13%
2021/11/18	4	34.80	1	34.80	35.05	3	6,902	0.04%
2021/11/17	11	34.77	2	35.08	34.65	9	6,934	0.13%
2021/11/16	17.1	35.10	1.1	35.75	34.85	16	6,969	0.23%
2021/11/15	25	35.62	1	35.70	35.50	24	6,994	0.34%
2021/11/12	10	36.70	52	36.47	36.55	-42	7,011	-0.60%
2021/11/11	132	37.95	102	37.91	37.25	30	7,003	0.43%	大買/大賣/
2021/11/10	0	0.00	6	36.75	36.80	-6	6,796	-0.09%
2021/11/09	51	37.80	42	37.21	37.15	9	6,858	0.13%
2021/11/08	14	37.00	18.9	37.15	37.40	-4.9	6,721	-0.07%
2021/11/05	1	33.55	0	0.00	34.00	1	6,751	0.01%
2021/11/03	1	34.20	2	34.25	34.20	-1	6,964	-0.01%
2021/11/02	1	33.85	0	0.00	33.75	1	6,998	0.01%
2021/11/01	12	33.53	12	34.09	34.40	0	7,030	0.00%
2021/10/29	0	0.00	4	34.85	34.75	-4	7,000	-0.06%
2021/10/28	0	0.00	1	35.30	35.25	-1	7,034	-0.01%
2021/10/26	0	0.00	1	35.40	35.05	-1	7,432	-0.01%
2021/10/25	0	0.00	1	34.90	34.95	-1	7,544	-0.01%
2021/10/22	3	35.43	1	35.10	34.90	2	7,707	0.03%
2021/10/21	50	35.72	2	36.03	36.25	48	7,883	0.61%
2021/10/20	1	34.75	0	0.00	34.90	1	8,042	0.01%
2021/10/19	0	0.00	2	35.40	35.55	-2	8,260	-0.02%
2021/10/18	4	35.65	2	35.73	35.35	2	8,924	0.02%
2021/10/15	4	35.50	5	35.32	35.75	-1	10,188	-0.01%
2021/10/14	0	0.00	1	34.10	34.60	-1	10,271	-0.01%
2021/10/13	1	34.30	0	0.00	34.30	1	10,378	0.01%
2021/10/12	1	35.35	3	35.13	35.05	-2	10,402	-0.02%
2021/10/08	5	35.93	4	35.91	35.70	1	10,465	0.01%
2021/10/07	0	0.00	2	35.18	35.80	-2	10,521	-0.02%
2021/10/06	1	35.80	21	35.87	35.40	-20	10,609	-0.19%
2021/10/05	2	34.28	2	35.25	35.55	0	10,902	0.00%
2021/10/04	8	35.26	30	35.61	34.70	-22	11,281	-0.20%
2021/10/01	33	37.70	0	0.00	36.90	33	11,251	0.29%
2021/09/30	0	0.00	11	37.94	38.40	-11	11,232	-0.10%
2021/09/29	2	37.40	6	37.68	37.25	-4	11,240	-0.04%
2021/09/28	7	37.80	4	37.85	37.85	3	11,318	0.03%
2021/09/27	3	37.83	1.2	38.10	37.85	1.8	11,451	0.02%
2021/09/24	5	37.63	2	38.05	38.05	3	11,781	0.03%
2021/09/23	12	37.28	0	0.00	37.35	12	12,401	0.10%
2021/09/22	24.2	37.71	4	37.39	37.30	20.2	12,765	0.16%
2021/09/17	3.7	40.03	4	40.08	40.10	-0.3	12,864	0.00%
2021/09/16	10	40.88	8	40.50	40.45	2	12,882	0.02%
2021/09/15	4	40.80	51	40.87	40.90	-47	12,840	-0.37%
2021/09/14	20	41.39	5	41.26	40.90	15	12,797	0.12%
2021/09/13	70	42.75	106	42.76	42.70	-36	12,646	-0.28%	大賣/
2021/09/10	73	42.58	81	42.41	41.95	-8	12,432	-0.06%
2021/09/09	8	41.19	287	41.67	42.20	-279	12,158	-2.29%	大賣/鉅額交易
2021/09/08	20	41.88	33.3	41.68	40.95	-13.3	12,005	-0.11%
2021/09/07	33.1	42.00	39	42.53	42.10	-5.9	11,805	-0.05%
2021/09/06	148.2	41.51	32	41.86	41.55	116.2	11,496	1.01%	大買/鉅額交易
2021/09/03	119.1	41.56	55	41.48	41.25	64.1	11,221	0.57%	大買/
2021/09/02	78	41.08	44	41.14	39.90	34	10,867	0.31%
2021/09/01	153.3	41.66	63	41.60	41.05	90.3	10,714	0.84%	大買/
2021/08/31	18	39.61	27	39.77	40.35	-9	10,131	-0.09%
2021/08/30	5	38.15	3	38.55	38.15	2	9,917	0.02%
2021/08/27	3	38.38	3	38.45	38.20	0	9,918	0.00%
2021/08/26	39	39.86	33	39.10	38.50	6	9,872	0.06%
2021/08/25	10	38.52	0	0.00	38.35	10	9,691	0.10%
2021/08/24	8	38.10	9	38.67	39.20	-1	9,648	-0.01%
2021/08/23	6	38.47	28	38.14	37.85	-22	9,715	-0.23%
2021/08/20	2	37.30	2	37.70	37.10	0	9,800	0.00%
2021/08/19	7	37.54	8	37.88	37.55	-1	9,781	-0.01%
2021/08/18	2	37.13	4	36.29	38.35	-2	9,742	-0.02%
2021/08/17	14	37.19	2	36.80	36.30	12	9,693	0.12%
2021/08/16	12	38.45	6	38.84	38.20	6	9,671	0.06%
2021/08/13	11	39.59	2	39.78	39.10	9	9,653	0.09%
2021/08/12	5	39.98	33	40.05	40.80	-28	9,613	-0.29%
2021/08/11	45.5	40.40	29.4	39.91	39.35	16.1	9,581	0.17%
2021/08/10	18	39.61	14	39.80	39.80	4	9,386	0.04%
2021/08/09	1	39.20	6	39.30	39.00	-5	9,319	-0.05%
2021/08/06	1	38.15	13	39.62	39.40	-12	9,276	-0.13%
2021/08/05	11.1	38.38	16	38.54	38.40	-4.9	9,248	-0.05%
2021/08/04	4	39.63	46	39.94	39.40	-42	9,251	-0.45%
2021/08/03	10	40.28	4	40.34	40.25	6	9,303	0.06%
2021/08/02	1.1	40.97	5	40.59	41.00	-4	9,351	-0.04%
2021/07/30	31	41.21	20	40.87	40.40	11	9,297	0.12%
2021/07/29	7	39.69	20	39.30	40.05	-13	9,044	-0.14%
2021/07/28	33	38.84	35	39.35	38.65	-2	8,972	-0.02%
2021/07/27	54	39.18	64	38.88	38.20	-10	8,880	-0.11%
2021/07/26	15.1	40.10	0	0.00	39.45	15.1	8,798	0.17%
2021/07/23	75.1	41.07	22	40.85	41.05	53.1	8,710	0.61%
2021/07/22	115	41.66	68.1	43.56	40.70	46.9	8,510	0.55%	大買/
2021/07/21	6,508.1	45.26	6,484.1	45.34	45.20	24	7,900	0.30%	大買/大賣/
2021/07/20	41	40.17	24	39.98	41.25	17	6,633	0.26%
2021/07/19	16	40.38	14	40.41	40.05	2	6,617	0.03%
2021/07/16	22	39.70	18	39.81	39.50	4	6,973	0.06%
2021/07/15	90	40.06	20	40.13	40.35	70	7,117	0.98%
2021/07/14	8	38.31	8	38.43	38.90	0	7,291	0.00%
2021/07/13	10.2	39.69	1	39.00	38.50	9.2	7,300	0.13%
2021/07/12	32	41.25	47	41.80	41.15	-15	7,344	-0.20%
2021/07/09	120.1	41.06	54	40.36	40.15	66.1	7,029	0.94%	大買/
2021/07/08	13	37.08	12	38.31	38.80	1	6,572	0.02%
2021/07/07	6.2	37.52	7	37.34	37.30	-0.8	6,514	-0.01%
2021/07/06	11	38.89	1	38.90	38.65	10	6,489	0.15%
2021/07/05	46	39.96	26	39.48	39.45	20	6,452	0.31%
2021/07/02	31	39.59	25	39.55	39.25	6	6,378	0.09%
2021/07/01	35.1	39.66	14	39.68	39.15	21.1	6,279	0.34%
2021/06/30	48.5	41.63	24	42.05	41.00	24.5	6,049	0.41%
2021/06/29	88	39.28	54	39.27	39.30	34	5,390	0.63%
2021/06/28	45	35.55	22	34.35	35.75	23	4,966	0.46%
2021/06/25	9	32.51	2	32.40	32.50	7	4,736	0.15%
2021/06/24	19	32.04	1	32.00	32.00	18	4,667	0.39%
2021/06/23	2	32.43	11	31.79	31.80	-9	4,645	-0.19%
2021/06/22	20	32.95	19	32.75	32.75	1	4,602	0.02%
2021/06/17	1	32.60	1	32.35	32.25	0	4,504	0.00%
2021/06/16	0	0.00	11	32.50	32.10	-11	4,644	-0.24%
2021/06/11	0	0.00	1	32.60	32.35	-1	4,623	-0.02%
2021/06/09	0	0.00	13.3	32.37	32.05	-13.3	4,581	-0.29%
2021/06/07	2	33.25	0	0.00	33.20	2	4,548	0.04%
2021/06/03	0	0.00	2	34.63	34.50	-2	4,466	-0.04%
2021/06/02	2.1	34.60	21	34.60	34.50	-18.9	4,441	-0.43%
2021/05/28	31	32.40	49	32.75	33.15	-18	4,205	-0.43%
2021/05/27	30	31.94	2	31.43	30.70	28	4,051	0.69%
2021/05/26	5	31.06	1	31.10	31.20	4	4,012	0.10%
2021/05/25	7	31.04	0	0.00	30.55	7	3,977	0.18%
2021/05/24	1	31.50	0	0.00	31.20	1	3,951	0.03%
2021/05/21	0	0.00	9	31.21	31.35	-9	3,913	-0.23%
2021/05/18	1	30.50	2	31.05	32.55	-1	3,732	-0.03%
2021/05/17	1	30.00	361	29.55	29.60	-360	3,681	-9.78%	大賣/鉅額交易
2021/05/14	2	32.18	0	0.00	32.80	2	3,573	0.06%
2021/05/13	18	31.06	0	0.00	31.25	18	3,514	0.51%
2021/05/12	1	31.95	5	32.00	31.95	-4	3,475	-0.12%
2021/05/11	0	0.00	0.2	37.50	35.45	-0.2	3,397	-0.01%
2021/05/10	2	37.98	3	37.13	38.15	-1	3,288	-0.03%
2021/05/07	2	36.00	0	0.00	36.35	2	3,181	0.06%
2021/05/06	26	37.22	7	36.96	36.15	19	3,145	0.60%
2021/05/05	7	35.19	23	34.69	35.50	-16	3,059	-0.52%
2021/05/04	11	34.54	9	34.64	34.15	2	2,993	0.07%
2021/05/03	13	38.54	7	38.72	37.90	6	2,902	0.21%
2021/04/29	18.2	38.32	1	38.35	38.75	17.2	2,757	0.62%
2021/04/28	2	37.40	0	0.00	37.05	2	2,631	0.08%
2021/04/26	4	39.50	3	39.35	39.00	1	2,484	0.04%
2021/04/23	34	38.31	0	0.00	38.00	34	2,390	1.42%
2021/04/22	35	41.42	38	43.49	39.60	-3	2,273	-0.13%
2021/04/21	11	38.77	4	39.55	39.75	7	1,751	0.40%
2021/04/20	31	36.32	56	37.69	37.60	-25	1,548	-1.61%
2021/04/19	6	34.99	6	35.20	35.20	0	1,260	0.00%
2021/04/16	47	30.84	63	31.38	32.00	-16	1,161	-1.38%
2021/04/12	30	29.65	0	0.00	29.75	30	908	3.30%
2021/04/09	0	0.00	2	29.90	29.40	-2	857	-0.23%
2021/04/08	17	30.01	2	30.35	29.85	15	812	1.85%
2021/04/07	25	30.02	0	0.00	30.05	25	745	3.35%
2021/04/06	107	30.05	1	30.05	30.05	106	659	16.07%	大買/鉅額交易
2021/03/31	101	27.15	0	0.00	27.15	101	509	19.84%	大買/鉅額交易
2021/03/29	101	26.64	0	0.00	27.00	101	498	20.26%	大買/鉅額交易
2021/03/04	0	0.00	4	27.30	27.05	-4	556	-0.72%
2021/02/05	1	25.50	0	0.00	25.60	1	517	0.19%
2021/02/03	1	25.60	0	0.00	25.65	1	513	0.19%
2021/02/02	2	25.60	0	0.00	25.65	2	511	0.39%
2020/12/21	1	29.25	0	0.00	29.80	1	722	0.14%
2020/12/17	0	0.00	5	28.85	28.70	-5	738	-0.68%
2020/12/16	0	0.00	11	29.36	29.50	-11	755	-1.46%
2020/12/11	16	31.34	0	0.00	30.80	16	734	2.18%
2020/12/10	0	0.00	10	29.80	30.20	-10	669	-1.49%
2020/12/07	10	29.40	1	28.60	28.95	9	606	1.48%
2020/11/30	1	27.10	0	0.00	26.45	1	530	0.19%
2020/10/12	0	0.00	1	26.00	26.00	-1	493	-0.20%
2020/10/08	1	25.95	0	0.00	25.95	1	478	0.21%
2020/09/29	0	0.00	2	26.00	25.90	-2	351	-0.57%
2020/09/28	1	25.85	0	0.00	25.90	1	318	0.31%
2020/08/19	2	25.18	0	0.00	25.10	2	176	1.13%
2020/08/05	0	0.00	2	25.95	26.00	-2	206	-0.97%
2020/06/22	2	27.00	0	0.00	27.00	2	313	0.64%
2020/05/20	0	0.00	1	26.05	26.10	-1	406	-0.25%
2020/05/19	0	0.00	1	25.60	25.60	-1	403	-0.25%
2020/05/14	1	25.40	0	0.00	25.50	1	394	0.25%
2020/05/12	1	25.50	0	0.00	25.55	1	391	0.26%
2020/03/19	0	0.00	12	26.95	26.90	-12	432	-2.78%
2020/03/18	0	0.00	30	27.34	27.30	-30	402	-7.46%
2020/03/13	0	0.00	4	27.45	27.50	-4	407	-0.98%
2020/03/11	2	28.00	0	0.00	27.95	2	419	0.48%
2020/02/11	0	0.00	1	28.00	28.00	-1	731	-0.14%
2020/02/03	0	0.00	10	27.52	27.90	-10	711	-1.40%
2019/11/14	0	0.00	1	31.20	30.50	-1	1,021	-0.10%
2019/11/13	1	31.30	0	0.00	31.50	1	991	0.10%
2019/11/08	1	31.70	0	0.00	31.75	1	997	0.10%
2019/10/29	3	32.00	0	0.00	32.00	3	1,057	0.28%
2019/10/25	2	32.00	0	0.00	32.00	2	1,081	0.19%
2019/10/07	10	32.05	0	0.00	32.00	10	1,154	0.87%
2019/10/02	2	32.15	0	0.00	32.20	2	1,112	0.18%
2019/10/01	0	0.00	5	31.70	32.50	-5	1,102	-0.45%
2019/09/27	1	33.55	0	0.00	33.50	1	1,023	0.10%
2019/09/26	7	34.38	10	34.19	34.10	-3	1,013	-0.30%
2019/09/24	1	35.50	1	35.45	35.50	0	959	0.00%
2019/09/17	0	0.00	25	36.17	36.20	-25	671	-3.72%
2019/09/11	5	35.70	2	36.25	36.25	3	619	0.48%
2019/08/27	0	0.00	3	34.85	34.80	-3	503	-0.60%
2019/08/23	0	0.00	0.2	34.20	34.05	-0.2	451	-0.04%
2019/08/22	0	0.00	15	34.01	34.05	-15	445	-3.37%
2019/07/18	0	0.00	1	36.40	36.05	-1	273	-0.37%
2019/07/08	0	0.00	4	35.79	35.55	-4	319	-1.25%
2019/07/01	1	35.15	0	0.00	35.20	1	363	0.28%
2019/06/14	0	0.00	1	35.80	35.75	-1	502	-0.20%
2019/06/06	0	0.00	30	35.18	35.10	-30	538	-5.57%
2019/05/29	1	35.80	9	35.73	35.65	-8	576	-1.39%
2019/05/21	1	34.60	0	0.00	34.70	1	612	0.16%
2019/05/17	0	0.00	1	34.60	34.80	-1	711	-0.14%
2019/05/07	0	0.00	2	34.85	35.10	-2	845	-0.24%
2019/05/06	0	0.00	20	35.10	35.15	-20	863	-2.32%
2019/05/02	1	34.95	0	0.00	34.90	1	882	0.11%
2019/04/30	1	34.55	0	0.00	34.75	1	892	0.11%
2019/04/26	1	34.65	0	0.00	34.65	1	907	0.11%
2019/04/25	0	0.00	50	35.00	34.90	-50	921	-5.43%
2019/04/15	1	34.70	0	0.00	35.00	1	1,037	0.10%
2019/04/12	1	34.55	0	0.00	35.00	1	1,030	0.10%
2019/04/11	2	34.65	0	0.00	34.55	2	1,022	0.20%
2019/04/10	2	35.00	0	0.00	34.85	2	1,010	0.20%
2019/04/08	3	35.30	0	0.00	35.20	3	997	0.30%
2019/04/02	1	35.45	0	0.00	35.75	1	1,022	0.10%
2019/04/01	1	36.10	0	0.00	35.95	1	1,022	0.10%
2019/03/29	2	35.25	0	0.00	35.65	2	1,011	0.20%
2019/03/27	2	35.60	0	0.00	35.45	2	1,034	0.19%
2019/03/26	0	0.00	1	35.05	35.10	-1	1,036	-0.10%
2019/03/25	3	34.80	3	35.12	34.70	0	1,044	0.00%
2019/03/22	2	35.35	7	35.69	35.40	-5	1,030	-0.49%
2019/03/21	12	35.74	0	0.00	35.55	12	1,017	1.18%
2019/03/20	3	35.17	0	0.00	35.40	3	1,008	0.30%
2019/03/19	1	34.80	0	0.00	34.80	1	1,052	0.09%
2019/03/18	1	34.55	0	0.00	34.50	1	1,108	0.09%
2019/03/13	26	34.38	0	0.00	34.20	26	1,287	2.02%
2019/03/08	2	34.40	0	0.00	35.00	2	1,351	0.15%
2019/03/07	1	35.00	0	0.00	35.00	1	1,452	0.07%
2019/03/05	2	35.30	0	0.00	35.35	2	1,487	0.13%
2019/02/18	1	35.70	1	36.25	35.65	0	1,544	0.00%
2019/02/15	0	0.00	2	37.80	37.65	-2	1,529	-0.13%
2019/02/13	2	37.85	0	0.00	37.80	2	1,518	0.13%
2019/02/11	2	37.78	29	37.95	37.20	-27	1,500	-1.80%
2019/01/23	0	0.00	2	36.00	36.10	-2	1,505	-0.13%
2019/01/22	0	0.00	3	36.45	36.35	-3	1,510	-0.20%
2019/01/18	2	36.10	0	0.00	36.20	2	1,538	0.13%
2019/01/15	3	36.05	0	0.00	36.05	3	1,612	0.19%
2019/01/14	0	0.00	4	35.88	35.95	-4	1,650	-0.24%
2019/01/10	3	36.05	1	36.20	36.20	2	1,684	0.12%
2019/01/08	2	34.55	0	0.00	34.60	2	1,644	0.12%
2019/01/04	1	33.60	0	0.00	33.95	1	1,699	0.06%
2018/12/27	0	0.00	1	33.60	33.60	-1	1,961	-0.05%
2018/12/26	0	0.00	1	33.60	33.40	-1	2,021	-0.05%
2018/12/21	20	34.20	0	0.00	34.75	20	2,642	0.76%
2018/12/12	0	0.00	54	34.50	34.55	-54	3,569	-1.51%
2018/12/03	5	34.15	26	35.25	34.10	-21	3,253	-0.65%
2018/11/28	0	0.00	20	34.97	35.25	-20	3,079	-0.65%
2018/11/26	7	34.28	0	0.00	34.65	7	3,063	0.23%
2018/11/20	0	0.00	1	35.95	36.30	-1	3,014	-0.03%
2018/11/19	0	0.00	1	36.15	36.00	-1	2,999	-0.03%
2018/11/16	1	36.40	0	0.00	36.05	1	2,992	0.03%
2018/11/15	1	36.05	1	35.60	35.60	0	2,970	0.00%
2018/11/14	4	35.56	6	35.16	35.70	-2	2,963	-0.07%
2018/11/13	3	33.98	15	33.51	34.25	-12	2,909	-0.41%
2018/11/12	15	34.63	3	34.25	34.25	12	2,908	0.41%
2018/11/09	0	0.00	2	34.53	34.50	-2	2,909	-0.07%
2018/11/08	0	0.00	2	34.93	34.00	-2	2,935	-0.07%
2018/11/07	1	33.90	8	33.41	34.40	-7	2,980	-0.23%
2018/11/06	1	33.50	3	33.40	33.25	-2	2,982	-0.07%
2018/11/02	1	34.00	0	0.00	33.45	1	2,998	0.03%
2018/11/01	1	33.40	1	33.30	33.40	0	3,014	0.00%
2018/10/31	1	33.20	0	0.00	33.20	1	3,056	0.03%
2018/10/30	0	0.00	11	33.09	33.00	-11	3,098	-0.36%
2018/10/29	28	33.08	4	33.03	33.00	24	3,128	0.77%
2018/10/26	2	33.50	0	0.00	33.05	2	3,102	0.06%
2018/10/25	8	33.15	8	33.09	33.45	0	3,093	0.00%
2018/10/24	27	33.29	2	33.75	33.25	25	3,062	0.82%
2018/10/22	7	35.84	5	35.69	35.55	2	3,062	0.07%
2018/10/19	10	35.00	1	35.00	35.55	9	3,017	0.30%
2018/10/18	0	0.00	1	34.90	35.05	-1	2,972	-0.03%
2018/10/15	70	35.11	0	0.00	34.40	70	2,912	2.40%
2018/10/12	12	33.31	1	35.00	34.90	11	2,882	0.38%
2018/10/11	10	33.30	0	0.00	33.50	10	2,844	0.35%
2018/10/05	6	35.75	26	34.99	34.85	-20	2,691	-0.74%
2018/10/04	3	36.95	0	0.00	36.55	3	2,598	0.12%
2018/10/03	9	37.73	402	37.86	36.50	-393	2,534	-15.50%	大賣/鉅額交易
2018/10/02	198	38.38	87	38.39	39.15	111	2,377	4.67%	大買/鉅額交易
2018/10/01	16	37.61	21	37.67	37.30	-5	2,165	-0.23%
2018/09/28	60	37.93	76	37.20	37.20	-16	2,046	-0.78%
2018/09/27	390.5	36.31	49	36.12	37.00	341.5	1,859	18.36%	大買/鉅額交易
2018/09/26	1	39.90	0	0.00	38.55	1	1,330	0.08%
2018/09/25	4	39.35	64	40.31	40.75	-60	1,256	-4.77%
2018/09/21	2	36.00	8	37.64	38.00	-6	1,151	-0.52%
2018/09/20	94	37.67	40	37.07	36.50	54	1,072	5.03%
2018/09/19	16	35.50	2	36.03	36.20	14	955	1.47%
2018/09/17	1	33.80	1	33.15	33.10	0	885	0.00%
2018/09/12	1	33.50	1	33.70	33.70	0	889	0.00%
2018/09/10	0	0.00	1	33.00	33.10	-1	899	-0.11%
2018/09/07	3	33.48	3	33.47	34.00	0	903	0.00%
2018/09/03	1	33.15	1	33.05	33.05	0	986	0.00%
2018/08/28	1	33.80	1	33.15	33.15	0	1,253	0.00%
2018/08/24	4	33.28	0	0.00	33.25	4	1,388	0.29%
2018/08/23	0	0.00	2	34.00	33.60	-2	1,389	-0.14%
2018/08/22	7	33.50	4	33.40	33.40	3	1,388	0.22%
2018/08/21	1	33.05	0	0.00	33.05	1	1,379	0.07%
2018/08/20	0	0.00	1	34.10	33.50	-1	1,365	-0.07%
2018/08/17	5	34.02	0	0.00	34.35	5	1,355	0.37%
2018/08/16	1	34.70	0	0.00	34.80	1	1,341	0.07%
2018/08/15	1	36.15	6	35.35	35.20	-5	1,332	-0.38%
2018/08/14	1	35.85	1	35.05	35.05	0	1,291	0.00%
2018/08/09	0	0.00	1	34.55	34.00	-1	1,214	-0.08%
2018/08/08	1	35.30	1	35.80	34.65	0	1,205	0.00%
2018/08/07	20	35.63	0	0.00	34.60	20	1,165	1.72%
2018/08/06	8	35.96	2	36.05	38.55	6	1,131	0.53%
2018/08/03	17	34.54	17	34.99	35.05	0	1,083	0.00%
2018/08/02	1	32.60	0	0.00	32.85	1	1,039	0.10%
2018/07/31	2	32.70	1	32.50	32.50	1	1,026	0.10%
2018/07/30	2	32.40	3	32.38	32.40	-1	1,005	-0.10%
2018/07/26	0	0.00	5	30.80	30.80	-5	944	-0.53%
2018/07/23	0	0.00	5	30.50	30.50	-5	944	-0.53%
2018/07/20	0	0.00	10	30.59	30.85	-10	949	-1.05%
2018/07/16	4	30.20	0	0.00	30.30	4	981	0.41%
2018/07/13	3	30.20	0	0.00	30.20	3	995	0.30%
2018/07/11	3	30.20	0	0.00	30.20	3	996	0.30%
2018/07/09	5	30.10	0	0.00	30.45	5	1,003	0.50%
2018/06/28	0	0.00	1	30.35	30.15	-1	1,030	-0.10%
2018/06/26	1	31.20	4	30.23	30.65	-3	1,024	-0.29%
2018/06/25	1	30.60	0	0.00	30.05	1	1,009	0.10%
2018/06/22	4	30.41	1	30.60	30.15	3	991	0.30%
2018/06/20	2	30.40	0	0.00	30.25	2	995	0.20%
2018/06/15	1	31.75	0	0.00	31.75	1	963	0.10%
2018/06/14	0	0.00	1	31.20	31.20	-1	948	-0.11%
2018/06/13	4	32.30	3	31.43	31.20	1	927	0.11%
2018/06/12	0	0.00	1	30.65	31.90	-1	889	-0.11%
2018/06/08	1	31.55	9	30.87	30.55	-8	855	-0.94%
2018/06/07	0	0.00	5	30.66	31.40	-5	819	-0.61%
2018/06/06	0	0.00	1	32.10	31.45	-1	794	-0.13%
2018/06/05	0	0.00	13	32.16	31.70	-13	752	-1.73%
2018/06/04	3	30.40	2	30.40	30.45	1	585	0.17%
2018/06/01	2	27.70	2	27.50	27.70	0	540	0.00%
2018/05/31	0	0.00	3	25.20	25.20	-3	456	-0.66%
2018/05/30	0	0.00	1	25.00	25.00	-1	483	-0.21%
2018/05/21	5	25.30	3	25.30	25.40	2	665	0.30%
2018/05/18	5	25.20	0	0.00	25.20	5	663	0.75%
2018/05/10	2	24.90	0	0.00	24.90	2	653	0.31%
2018/05/07	0	0.00	3	24.35	24.45	-3	660	-0.45%
2018/04/24	0	0.00	2	24.85	24.20	-2	710	-0.28%
2018/04/23	6	25.41	13	25.27	25.35	-7	701	-1.00%
2018/04/19	0	0.00	179	24.80	24.40	-179	702	-25.50%	大賣/鉅額交易
2018/04/17	0	0.00	225	24.11	24.00	-225	827	-27.18%	大賣/鉅額交易
2018/04/16	1	24.90	113	24.45	24.40	-112	858	-13.05%	大賣/鉅額交易
2018/04/12	0	0.00	28	25.22	25.05	-28	1,243	-2.25%
2018/04/11	5	25.00	154	25.25	25.00	-149	1,273	-11.70%	大賣/鉅額交易
2018/04/10	0	0.00	2	25.15	24.70	-2	1,268	-0.16%
2018/04/03	0	0.00	1	24.50	24.60	-1	1,312	-0.08%
2018/04/02	2	24.70	1	24.60	24.60	1	1,311	0.08%
2018/03/27	0	0.00	14	23.89	23.85	-14	1,390	-1.01%
2018/03/23	2	24.00	0	0.00	23.95	2	1,406	0.14%
2018/03/21	6	24.45	0	0.00	24.55	6	1,424	0.42%
2018/03/19	0	0.00	26	24.90	24.70	-26	1,559	-1.67%
2018/03/16	0	0.00	15	24.83	24.80	-15	1,565	-0.96%
2018/03/15	1	24.85	100	24.81	24.80	-99	1,564	-6.33%
2018/03/14	5	24.75	50	24.71	24.55	-45	1,561	-2.88%
2018/03/13	2	24.40	0	0.00	24.40	2	1,561	0.13%
2018/03/12	0	0.00	20	24.74	24.55	-20	1,565	-1.28%
2018/03/09	0	0.00	82	24.78	24.35	-82	1,575	-5.20%
2018/03/08	2	25.40	3	25.05	25.05	-1	1,578	-0.06%
2018/03/05	8	25.80	8	25.30	25.10	0	1,565	0.00%
2018/03/02	30	24.90	0	0.00	24.80	30	1,537	1.95%
2018/03/01	14	24.51	9	25.99	25.90	5	1,489	0.34%
2018/02/26	55	24.14	0	0.00	24.10	55	1,400	3.93%
2018/02/22	2	23.65	0	0.00	23.60	2	1,379	0.15%
2018/02/21	0	0.00	85	23.61	23.75	-85	1,372	-6.19%
2018/02/09	0	0.00	2	22.00	22.35	-2	1,332	-0.15%
2018/02/06	2	22.00	0	0.00	22.05	2	1,337	0.15%
2018/02/01	35	23.15	0	0.00	23.20	35	1,313	2.66%
2018/01/31	2	23.50	44	22.88	23.20	-42	1,315	-3.19%
2018/01/30	5	23.35	8	23.65	23.35	-3	1,303	-0.23%
2018/01/26	0	0.00	24	23.55	23.60	-24	1,303	-1.84%
2018/01/25	0	0.00	95	23.97	23.65	-95	1,334	-7.12%
2018/01/24	0	0.00	50	23.71	23.45	-50	1,330	-3.76%
2018/01/22	1	23.50	3	23.50	23.50	-2	1,318	-0.15%
2018/01/19	0	0.00	1	24.15	23.90	-1	1,316	-0.08%
2018/01/17	0	0.00	2	24.30	24.30	-2	1,317	-0.15%
2018/01/16	1	24.65	1	24.65	24.60	0	1,330	0.00%
2018/01/15	5	25.00	10	25.25	24.65	-5	1,348	-0.37%
2018/01/12	22	25.67	5	26.72	25.20	17	1,364	1.25%
2018/01/11	1	25.40	0	0.00	25.35	1	1,345	0.07%
2018/01/09	77	24.82	8	25.28	24.80	69	1,261	5.47%
2018/01/08	52	25.98	88	26.26	26.30	-36	1,070	-3.36%
2018/01/05	29	23.94	0	0.00	23.95	29	889	3.26%
2018/01/04	6	23.40	6	23.30	23.40	0	871	0.00%
2018/01/02	27	23.94	11	24.27	23.75	16	903	1.77%