富邦上証正2 (00633L)-元富-高雄券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228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

富邦上証正2 (00633L)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	22	40.08	5	40.15	40.00	17	17,392	0.10%
2024/12/19	5	40.01	5	40.37	40.65	0	17,396	0.00%
2024/12/18	10	40.87	0	0.00	40.78	10	17,401	0.06%
2024/12/17	5	39.48	5	40.42	40.69	0	17,450	0.00%
2024/12/13	10	40.86	10	40.50	40.15	0	17,337	0.00%
2024/12/12	10	40.91	10	41.22	41.63	0	17,240	0.00%
2024/12/11	5	41.25	5	40.80	40.79	0	17,139	0.00%
2024/12/10	5	41.95	5	41.79	41.66	0	17,011	0.00%
2024/12/06	0	0.00	5	40.07	40.30	-5	16,470	-0.03%
2024/12/05	5	39.30	0	0.00	39.19	5	16,370	0.03%
2024/12/04	5	39.30	5	39.94	39.79	0	16,327	0.00%
2024/12/02	10	39.13	10	39.28	39.24	0	16,250	0.00%
2024/11/29	10	39.57	0	0.00	39.50	10	16,270	0.06%
2024/11/25	5	38.69	5	38.35	38.21	0	16,024	0.00%
2024/11/22	10	40.51	10	39.50	39.31	0	15,830	0.00%
2024/11/19	5	40.50	5	40.00	39.88	0	15,584	0.00%
2024/11/14	5	41.83	5	42.09	42.04	0	15,002	0.00%
2024/11/13	5	41.00	5	41.67	41.71	0	14,952	0.00%
2024/11/11	10	41.50	10	41.85	42.01	0	14,589	0.00%
2024/11/08	5	43.50	5	43.18	43.27	0	14,334	0.00%
2024/11/06	5	41.96	5	41.42	41.25	0	13,748	0.00%
2024/11/05	8	40.47	5	41.70	41.96	3	13,523	0.02%
2024/10/30	5	40.53	5	39.43	39.39	0	13,310	0.00%
2024/10/29	5	41.27	5	40.62	40.63	0	13,230	0.00%
2024/10/28	10	40.96	10	40.90	40.89	0	13,161	0.00%
2024/10/25	5	41.00	5	41.55	41.71	0	13,014	0.00%
2024/10/24	5	41.65	5	41.18	41.10	0	12,887	0.00%
2024/10/21	1	41.35	0	0.00	41.06	1	12,746	0.01%
2024/10/18	5	38.80	5	40.40	40.70	0	12,480	0.00%
2024/10/16	5	40.30	5	40.73	40.52	0	12,128	0.00%
2024/10/15	10	42.97	10	42.27	42.09	0	11,816	0.00%
2024/10/14	20	43.07	10	43.37	43.82	10	11,553	0.09%
2024/10/11	20	43.79	20	42.44	42.52	0	11,109	0.00%
2024/10/09	5	45.23	5	44.70	45.35	0	10,658	0.00%
2024/10/08	3	51.80	0	0.00	47.66	3	9,679	0.03%
2024/10/07	7	55.79	0	0.00	56.00	7	8,598	0.08%
2024/10/04	0	0.00	26	50.50	53.50	-26	7,915	-0.33%
2024/09/30	21	41.42	12	42.51	43.03	9	7,116	0.13%
2024/09/27	20	38.57	18	38.66	38.69	2	6,310	0.03%
2024/09/26	6	33.80	1	34.54	35.40	5	5,516	0.09%
2024/09/25	5	33.91	5	34.45	33.90	0	5,381	0.00%
2024/09/24	0	0.00	5	30.56	32.18	-5	5,038	-0.10%
2024/09/20	5	29.02	0	0.00	28.86	5	4,778	0.10%
2024/09/16	5	28.55	0	0.00	28.69	5	4,961	0.10%
2024/09/13	10	28.89	10	28.86	28.85	0	4,968	0.00%
2024/09/12	10	29.15	10	29.20	29.18	0	4,945	0.00%
2024/09/03	3	30.90	3	30.71	30.73	0	5,115	0.00%
2024/09/02	5	31.56	5	31.05	31.09	0	5,101	0.00%
2024/08/02	5	32.01	5	32.01	31.92	0	5,358	0.00%
2024/07/12	0	0.00	2	33.81	33.89	-2	5,557	-0.04%
2024/07/09	0	0.00	23	32.38	32.67	-23	5,751	-0.40%
2024/07/04	10	34.05	0	0.00	33.58	10	5,696	0.18%
2024/07/02	13	33.76	0	0.00	33.76	13	5,803	0.22%
2024/07/01	5	32.72	5	32.84	32.89	0	5,804	0.00%
2024/06/26	15	33.06	5	32.99	32.93	10	5,877	0.17%
2024/06/24	0	0.00	5	33.22	33.44	-5	5,977	-0.08%
2024/06/21	5	33.50	5	32.70	32.94	0	5,958	0.00%
2024/06/20	0	0.00	30	33.80	33.64	-30	5,761	-0.52%
2024/06/18	0	0.00	4	33.64	33.72	-4	5,910	-0.07%
2024/06/14	5	33.35	5	33.19	33.54	0	5,998	0.00%
2024/06/11	5	34.18	5	33.60	33.58	0	6,026	0.00%
2024/06/07	15	34.86	0	0.00	34.34	15	6,015	0.25%
2024/06/06	5	35.34	5	35.59	35.60	0	6,043	0.00%
2024/06/05	10	35.66	0	0.00	35.29	10	6,210	0.16%
2024/06/04	5	34.82	5	35.20	35.37	0	6,289	0.00%
2024/06/03	5	34.80	5	34.80	35.00	0	6,441	0.00%
2024/05/30	15	35.50	5	35.95	35.10	10	6,632	0.15%
2024/05/29	5	35.48	10	35.85	35.68	-5	6,680	-0.07%
2024/05/28	10	35.80	0	0.00	35.70	10	6,718	0.15%
2024/05/27	5	35.51	5	35.78	35.69	0	6,761	0.00%
2024/05/24	15	35.86	60	35.92	35.72	-45	6,797	-0.66%
2024/05/22	5	36.86	1	36.98	37.04	4	6,889	0.06%
2024/05/21	1	36.85	0	0.00	37.04	1	6,976	0.01%
2024/05/17	5	35.89	5	36.07	35.94	0	7,427	0.00%
2024/05/16	10	35.57	10	36.08	35.98	0	7,657	0.00%
2024/05/15	5	35.79	5	35.62	35.58	0	7,799	0.00%
2024/05/14	3	36.20	3	35.79	35.77	0	8,036	0.00%
2024/05/08	5	36.55	0	0.00	36.25	5	8,726	0.06%
2024/04/30	0	0.00	33	36.20	35.75	-33	10,066	-0.33%
2024/04/29	0	0.00	5	35.65	35.97	-5	10,271	-0.05%
2024/04/16	0	0.00	5	33.15	33.80	-5	10,869	-0.05%
2024/04/15	0	0.00	10	33.51	33.68	-10	10,847	-0.09%
2024/04/11	5	32.20	0	0.00	32.75	5	10,900	0.05%
2024/04/09	5	33.05	0	0.00	32.84	5	10,947	0.05%
2024/04/08	5	33.57	0	0.00	33.38	5	11,106	0.05%
2024/04/03	5	33.96	0	0.00	33.84	5	11,164	0.04%
2024/04/02	8	33.91	0	0.00	33.93	8	11,261	0.07%
2024/04/01	5	34.00	5	34.33	34.19	0	11,224	0.00%
2024/03/28	3	32.90	0	0.00	33.34	3	11,120	0.03%
2024/03/22	5	32.55	5	32.87	32.94	0	11,064	0.00%
2024/03/20	5	33.22	0	0.00	33.45	5	11,071	0.05%
2024/03/18	5	33.04	0	0.00	33.05	5	11,173	0.04%
2024/03/13	10	33.35	0	0.00	33.01	10	11,316	0.09%
2024/03/11	0	0.00	2	32.68	32.50	-2	11,493	-0.02%
2024/03/06	17	32.46	0	0.00	32.30	17	11,198	0.15%
2024/03/05	2	31.34	0	0.00	32.06	2	11,128	0.02%
2024/03/01	0	0.00	7	31.62	31.61	-7	10,962	-0.06%
2024/02/29	4	31.33	2	31.78	31.47	2	11,019	0.02%
2024/02/26	6	31.27	0	0.00	31.42	6	10,913	0.05%
2024/02/23	1	32.19	1	32.28	32.07	0	10,825	0.00%
2024/02/22	5	31.71	0	0.00	32.05	5	10,779	0.05%
2024/02/21	17	31.22	2	31.94	32.25	15	10,738	0.14%
2024/02/20	7	30.18	0	0.00	30.07	7	10,337	0.07%
2024/02/19	0	0.00	6	30.02	29.88	-6	10,299	-0.06%
2024/02/01	0	0.00	1	27.70	27.47	-1	9,161	-0.01%
2024/01/30	1	27.56	0	0.00	27.51	1	8,821	0.01%
2024/01/29	5	28.60	5	28.75	28.39	0	8,569	0.00%
2024/01/26	1	28.35	0	0.00	28.24	1	8,362	0.01%
2024/01/25	5	28.47	0	0.00	28.47	5	8,213	0.06%
2024/01/09	5	27.23	0	0.00	27.15	5	6,526	0.08%
2023/12/29	2	29.48	0	0.00	29.34	2	5,935	0.03%
2023/12/19	10	27.68	0	0.00	27.85	10	5,757	0.17%
2023/12/18	10	27.90	0	0.00	27.89	10	5,766	0.17%
2023/12/15	60	28.11	0	0.00	27.87	60	5,693	1.05%
2023/12/14	20	28.22	0	0.00	28.03	20	5,581	0.36%
2023/12/13	35	28.81	0	0.00	28.36	35	5,518	0.63%
2023/12/12	20	29.25	0	0.00	29.20	20	5,478	0.37%
2023/11/27	52	31.41	0	0.00	31.32	52	5,141	1.01%
2023/11/24	10	32.25	0	0.00	32.20	10	5,143	0.19%
2023/11/23	60	32.20	0	0.00	32.10	60	5,184	1.16%
2023/11/22	10	32.50	0	0.00	32.62	10	5,489	0.18%
2023/11/17	20	32.29	0	0.00	32.26	20	5,412	0.37%
2023/09/28	2	35.84	0	0.00	35.75	2	6,894	0.03%
2023/09/05	10	38.48	0	0.00	38.25	10	7,255	0.14%
2023/08/22	2	35.65	0	0.00	35.47	2	7,142	0.03%
2023/08/14	0	0.00	16	36.82	37.20	-16	7,371	-0.22%
2023/08/04	0	0.00	10	41.50	41.43	-10	7,140	-0.14%
2023/07/31	6	42.01	0	0.00	41.00	6	7,135	0.08%
2023/07/28	0	0.00	15	40.50	40.53	-15	6,918	-0.22%
2023/07/26	10	38.49	0	0.00	38.26	10	6,684	0.15%
2023/07/25	0	0.00	2	38.25	38.40	-2	6,750	-0.03%
2023/07/14	0	0.00	2	37.45	37.33	-2	6,645	-0.03%
2023/06/01	0	0.00	1	34.21	34.32	-1	7,391	-0.01%
2023/05/31	1	33.93	0	0.00	33.55	1	7,412	0.01%
2023/05/25	2	35.70	0	0.00	35.43	2	7,532	0.03%
2023/04/25	5	37.00	0	0.00	37.19	5	8,292	0.06%
2023/04/17	1	39.28	1	39.46	39.66	0	8,426	0.00%
2023/03/20	6	37.48	1	37.90	37.29	5	8,541	0.06%
2023/03/09	0	0.00	1	39.60	39.06	-1	8,993	-0.01%
2023/03/08	6	39.36	0	0.00	39.38	6	8,932	0.07%
2023/02/17	10	41.70	0	0.00	41.55	10	9,518	0.11%
2023/02/14	10	42.50	0	0.00	42.15	10	9,873	0.10%
2023/02/02	2	43.57	0	0.00	43.60	2	10,582	0.02%
2023/01/17	0	0.00	2	44.28	44.05	-2	10,411	-0.02%
2023/01/16	2	44.80	0	0.00	45.30	2	10,696	0.02%
2022/12/22	0	0.00	5	39.00	38.83	-5	10,255	-0.05%
2022/12/20	5	38.30	0	0.00	37.61	5	10,249	0.05%
2022/12/15	2	39.71	2	40.15	39.96	0	10,051	0.00%
2022/12/14	0	0.00	1	40.12	40.25	-1	10,037	-0.01%
2022/12/09	1	39.39	1	40.15	40.06	0	9,979	0.00%
2022/12/08	1	39.90	0	0.00	39.65	1	9,883	0.01%
2022/11/29	3	35.85	4	34.84	36.52	-1	9,394	-0.01%
2022/11/28	1	32.80	0	0.00	33.48	1	9,180	0.01%
2022/10/25	1	34.47	1	34.15	34.25	0	8,313	0.00%
2022/09/16	0	0.00	70	42.16	41.31	-70	8,819	-0.79%
2022/09/15	35	43.03	0	0.00	42.50	35	8,797	0.40%
2022/09/13	35	43.48	0	0.00	43.69	35	8,880	0.39%
2022/08/30	0	0.00	38	41.70	41.79	-38	9,913	-0.38%
2022/08/26	20	43.50	0	0.00	43.13	20	10,037	0.20%
2022/08/25	0	0.00	27	42.05	42.36	-27	10,039	-0.27%
2022/08/22	0	0.00	80	42.70	43.65	-80	9,992	-0.80%
2022/08/15	0	0.00	7	44.00	43.46	-7	10,058	-0.07%
2022/08/12	25	43.18	0	0.00	43.38	25	10,148	0.25%
2022/08/10	5	42.77	0	0.00	41.33	5	10,204	0.05%
2022/08/09	10	42.83	0	0.00	42.80	10	10,146	0.10%
2022/08/08	15	42.85	0	0.00	42.55	15	10,240	0.15%
2022/08/05	15	42.53	0	0.00	42.04	15	10,317	0.15%
2022/08/04	5	41.79	0	0.00	41.90	5	10,439	0.05%
2022/08/02	2	42.50	0	0.00	42.37	2	10,517	0.02%
2022/07/29	55	44.65	0	0.00	43.83	55	10,447	0.53%
2022/07/27	2	45.55	0	0.00	45.01	2	10,256	0.02%
2022/07/15	0	0.00	15	48.00	46.98	-15	11,340	-0.13%
2022/07/01	0	0.00	1	51.30	50.25	-1	11,710	-0.01%
2022/06/30	1	51.00	10	51.10	51.55	-9	11,689	-0.08%
2022/06/28	0	0.00	20	49.50	49.54	-20	11,748	-0.17%
2022/06/27	0	0.00	20	50.00	49.06	-20	11,788	-0.17%
2022/06/24	20	47.40	0	0.00	47.82	20	11,694	0.17%
2022/06/22	0	0.00	46	46.36	46.29	-46	11,874	-0.39%
2022/06/20	0	0.00	9	46.40	46.58	-9	11,864	-0.08%
2022/06/17	15	45.44	0	0.00	45.91	15	11,730	0.13%
2022/06/16	15	45.76	0	0.00	45.01	15	11,706	0.13%
2022/06/15	20	45.29	0	0.00	46.21	20	11,691	0.17%
2022/06/10	5	43.78	0	0.00	43.97	5	12,111	0.04%
2022/04/08	0	0.00	3	43.20	43.20	-3	8,247	-0.04%
2022/04/06	5	42.11	5	42.11	43.11	0	8,190	0.00%
2022/04/01	0	0.00	2	42.50	43.35	-2	8,102	-0.02%
2022/03/18	2	39.99	0	0.00	40.88	2	7,461	0.03%
2022/03/16	3	35.99	0	0.00	38.20	3	7,139	0.04%
2022/03/15	10	36.35	0	0.00	37.10	10	6,967	0.14%
2022/03/14	5	40.50	0	0.00	40.35	5	6,714	0.07%
2022/03/07	5	43.65	0	0.00	43.63	5	6,191	0.08%
2022/03/04	5	46.12	0	0.00	46.22	5	6,104	0.08%
2022/02/24	5	48.50	0	0.00	47.48	5	5,971	0.08%
2022/02/18	0	0.00	20	50.60	51.00	-20	5,861	-0.34%
2022/01/19	5	51.60	0	0.00	51.45	5	5,768	0.09%
2022/01/06	1	52.50	0	0.00	52.65	1	5,830	0.02%
2021/12/13	0	0.00	1	62.00	60.70	-1	5,863	-0.02%
2021/12/09	0	0.00	2	59.38	60.70	-2	5,848	-0.03%
2021/12/08	0	0.00	1	57.00	57.20	-1	5,715	-0.02%
2021/12/07	0	0.00	3	56.23	56.15	-3	5,746	-0.05%
2021/11/23	2	55.55	0	0.00	55.05	2	6,756	0.03%
2021/10/25	20	58.70	0	0.00	58.50	20	7,963	0.25%
2021/09/28	0	0.00	1	54.15	54.05	-1	8,393	-0.01%
2021/09/06	1	53.70	0	0.00	53.35	1	8,312	0.01%
2021/09/01	0	0.00	1	52.05	51.45	-1	8,264	-0.01%
2021/08/26	1	50.65	1	52.55	50.60	0	8,057	0.00%
2021/08/23	1	50.70	0	0.00	50.95	1	8,072	0.01%
2021/07/26	1	58.65	0	0.00	54.95	1	7,673	0.01%
2021/07/23	2	61.75	0	0.00	61.70	2	7,496	0.03%
2021/07/21	3	62.85	0	0.00	62.85	3	7,540	0.04%
2021/07/08	5	65.00	0	0.00	63.90	5	7,830	0.06%
2021/07/07	0	0.00	5	65.85	65.20	-5	7,807	-0.06%
2021/07/05	7	64.20	0	0.00	63.95	7	8,123	0.09%
2021/07/02	3	65.45	1	67.95	64.80	2	8,106	0.02%
2021/07/01	1	67.00	0	0.00	67.80	1	8,141	0.01%
2021/06/17	0	0.00	20	67.00	67.00	-20	8,667	-0.23%
2021/06/04	0	0.00	1	74.80	74.60	-1	8,864	-0.01%
2021/05/31	2	72.00	1	74.75	72.15	1	9,344	0.01%
2021/05/28	0	0.00	1	75.25	74.90	-1	9,291	-0.01%
2021/05/27	1	74.30	1	74.55	74.20	0	9,380	0.00%
2021/05/25	3	72.90	4	72.45	73.20	-1	9,389	-0.01%
2021/05/19	1	68.15	0	0.00	68.25	1	9,629	0.01%
2021/05/14	0	0.00	2	65.00	66.50	-2	9,834	-0.02%
2021/05/13	2	64.25	0	0.00	63.10	2	9,870	0.02%
2021/05/12	2	65.00	4	64.68	64.75	-2	9,874	-0.02%
2021/05/10	2	63.70	0	0.00	62.15	2	9,755	0.02%
2021/05/07	0	0.00	1	66.00	65.25	-1	9,654	-0.01%
2021/05/06	1	65.00	0	0.00	65.35	1	9,749	0.01%
2021/05/05	0	0.00	2	66.50	65.85	-2	9,738	-0.02%
2021/05/04	2	65.60	0	0.00	65.25	2	9,810	0.02%
2021/04/29	0	0.00	7	67.00	67.35	-7	9,987	-0.07%
2021/04/16	0	0.00	3	63.05	63.45	-3	10,001	-0.03%
2021/04/15	4	62.65	0	0.00	62.20	4	10,138	0.04%
2021/04/13	1	65.25	0	0.00	64.00	1	10,210	0.01%
2021/04/12	1	64.00	0	0.00	64.50	1	10,266	0.01%
2021/03/31	1	67.00	0	0.00	67.00	1	10,139	0.01%
2021/03/29	2	67.50	0	0.00	67.80	2	10,008	0.02%
2021/03/25	1	64.00	0	0.00	64.95	1	9,915	0.01%
2021/03/23	0	0.00	3	65.85	65.85	-3	9,728	-0.03%
2021/03/19	4	67.38	0	0.00	65.90	4	9,577	0.04%
2021/03/18	1	70.45	0	0.00	70.60	1	9,418	0.01%
2021/03/17	0	0.00	1	70.00	69.15	-1	9,417	-0.01%
2021/03/15	1	68.00	0	0.00	67.55	1	9,301	0.01%
2021/03/04	1	72.65	0	0.00	73.10	1	8,885	0.01%
2021/03/02	5	75.87	0	0.00	72.70	5	8,846	0.06%
2021/02/26	1	76.20	0	0.00	75.95	1	8,774	0.01%
2021/02/25	2	78.95	0	0.00	79.70	2	8,691	0.02%
2021/02/22	3	84.90	0	0.00	84.90	3	8,497	0.04%
2021/02/17	0	0.00	2	93.50	94.20	-2	8,246	-0.02%
2021/02/05	0	0.00	3	82.60	82.90	-3	8,299	-0.04%
2021/02/04	0	0.00	1	80.60	79.10	-1	8,154	-0.01%
2021/01/29	2	76.15	0	0.00	75.20	2	8,411	0.02%
2021/01/08	30	79.15	30	81.07	78.80	0	8,821	0.00%
2021/01/07	103	78.50	0	0.00	78.40	103	8,804	1.17%	大買/鉅額交易
2021/01/06	0	0.00	35	75.77	75.75	-35	8,742	-0.40%
2021/01/04	0	0.00	11	72.76	72.60	-11	8,872	-0.12%
2020/12/31	0	0.00	32	70.88	71.10	-32	8,718	-0.37%
2020/12/29	0	0.00	4	67.69	67.30	-4	8,387	-0.05%
2020/12/24	0	0.00	5	66.31	65.85	-5	8,301	-0.06%
2020/12/15	0	0.00	2	63.75	63.75	-2	8,789	-0.02%
2020/12/14	1	64.25	0	0.00	64.15	1	8,876	0.01%
2020/12/11	0	0.00	10	63.35	62.95	-10	8,958	-0.11%
2020/12/01	3	65.60	3	66.10	67.10	0	9,364	0.00%
2020/11/30	0	0.00	4	66.86	66.85	-4	9,355	-0.04%
2020/11/24	1	64.45	1	65.20	64.45	0	9,613	0.00%
2020/11/23	0	0.00	2	64.65	65.65	-2	9,714	-0.02%
2020/11/19	0	0.00	5	62.99	63.15	-5	9,744	-0.05%
2020/11/18	1	62.90	24	62.40	62.60	-23	9,780	-0.24%
2020/11/17	3	61.70	13	61.89	61.80	-10	9,863	-0.10%
2020/11/13	82	60.62	0	0.00	59.95	82	10,156	0.81%
2020/11/12	3	62.50	10	63.28	62.30	-7	10,083	-0.07%
2020/11/09	0	0.00	31	63.46	64.10	-31	10,458	-0.30%
2020/11/05	0	0.00	20	62.45	61.70	-20	10,615	-0.19%
2020/11/04	3	59.58	1	60.95	60.30	2	10,580	0.02%
2020/11/03	0	0.00	19	59.33	59.30	-19	10,552	-0.18%
2020/10/30	10	58.45	0	0.00	58.15	10	10,783	0.09%
2020/10/29	0	0.00	10	58.93	59.10	-10	10,942	-0.09%
2020/10/26	29	57.80	0	0.00	58.05	29	11,096	0.26%
2020/10/23	3	60.85	3	60.50	60.85	0	11,042	0.00%
2020/10/21	5	59.15	5	59.75	59.20	0	11,091	0.00%
2020/10/20	0	0.00	1	59.30	59.20	-1	11,344	-0.01%
2020/10/19	0	0.00	2	60.90	59.40	-2	11,684	-0.02%
2020/10/16	0	0.00	3	60.33	59.70	-3	11,736	-0.03%
2020/10/15	0	0.00	11	59.73	59.60	-11	11,690	-0.09%
2020/10/12	0	0.00	20	58.46	58.95	-20	12,316	-0.16%
2020/09/24	1	53.80	0	0.00	53.60	1	14,844	0.01%
2020/09/22	15	55.70	0	0.00	56.30	15	15,099	0.10%
2020/09/21	5	56.55	5	57.70	56.25	0	15,086	0.00%
2020/09/18	3	55.55	18	56.56	57.05	-15	15,063	-0.10%
2020/09/17	1	54.70	0	0.00	54.80	1	15,043	0.01%
2020/09/16	10	56.50	0	0.00	56.30	10	15,213	0.07%
2020/09/15	0	0.00	10	56.90	57.00	-10	15,211	-0.07%
2020/09/10	3	55.25	3	55.60	55.55	0	15,173	0.00%
2020/09/08	1	55.35	0	0.00	55.80	1	15,128	0.01%
2020/09/07	4	56.99	3	57.55	56.80	1	15,107	0.01%
2020/09/04	7	56.95	0	0.00	56.30	7	15,084	0.05%
2020/09/03	6	58.95	6	59.45	58.70	0	14,964	0.00%
2020/09/02	6	58.90	6	59.35	58.65	0	14,989	0.00%
2020/09/01	55	58.29	0	0.00	58.70	55	15,037	0.37%
2020/08/31	0	0.00	37	60.06	59.90	-37	14,991	-0.25%
2020/08/28	0	0.00	21	57.70	58.00	-21	14,849	-0.14%
2020/08/27	30	56.35	0	0.00	56.05	30	14,886	0.20%
2020/08/26	30	56.05	30	56.75	56.75	0	14,921	0.00%
2020/08/25	0	0.00	11	57.52	57.05	-11	15,071	-0.07%
2020/08/24	0	0.00	11	56.95	56.80	-11	15,076	-0.07%
2020/08/21	0	0.00	9	56.20	56.10	-9	15,208	-0.06%
2020/08/20	2	55.10	0	0.00	54.90	2	15,199	0.01%
2020/08/19	33	57.42	0	0.00	57.65	33	15,037	0.22%
2020/08/18	0	0.00	3	58.20	58.55	-3	15,009	-0.02%
2020/08/17	15	59.45	47.2	57.89	59.25	-32.2	15,191	-0.21%
2020/08/14	0	0.00	0.3	55.30	55.25	-0.3	14,895	0.00%
2020/08/13	6	54.60	6	54.98	54.70	0	14,868	0.00%
2020/08/12	27	54.96	0	0.00	53.85	27	14,886	0.18%
2020/08/11	0	0.00	11.5	56.81	56.95	-11.5	14,705	-0.08%
2020/08/10	7	53.92	20	54.93	55.45	-13	14,687	-0.09%
2020/08/07	7	54.58	5	55.20	53.20	2	14,680	0.01%
2020/08/06	13	55.02	5	56.15	54.45	8	14,680	0.05%
2020/08/05	10	55.60	0	0.00	55.45	10	14,590	0.07%
2020/08/04	13	55.91	21	56.40	56.35	-8	14,670	-0.05%
2020/08/03	20	54.95	20	55.50	55.25	0	14,716	0.00%
2020/07/31	28	54.75	25	55.48	54.35	3	14,687	0.02%
2020/07/30	10	54.90	11	55.18	54.70	-1	14,739	-0.01%
2020/07/24	4	53.59	0	0.00	52.90	4	14,805	0.03%
2020/07/23	92	55.31	2	56.15	56.20	90	14,780	0.61%
2020/07/22	3	56.60	40	57.10	57.85	-37	14,617	-0.25%
2020/07/21	10	56.56	0	0.00	56.35	10	14,461	0.07%
2020/07/20	10	54.25	61	55.65	56.70	-51	14,454	-0.35%
2020/07/17	15	54.49	10	55.20	53.75	5	14,274	0.04%
2020/07/16	40	57.31	2	58.85	54.65	38	14,153	0.27%
2020/07/15	10	59.55	40	59.29	59.00	-30	13,982	-0.21%
2020/07/14	50	59.16	10	60.65	59.00	40	14,182	0.28%
2020/07/13	20	58.90	60	60.01	61.30	-40	14,095	-0.28%
2020/07/10	20	60.85	0	0.00	60.00	20	13,997	0.14%
2020/07/09	10	61.15	30	61.78	61.95	-20	13,961	-0.14%
2020/07/08	10	60.90	2	60.00	60.00	8	13,716	0.06%
2020/07/07	21	61.14	30	62.12	61.80	-9	13,587	-0.07%
2020/07/06	160	56.75	1	57.05	57.55	159	13,229	1.20%	大買/鉅額交易
2020/07/03	0	0.00	1	51.15	51.10	-1	12,766	-0.01%
2020/07/02	0	0.00	42	48.72	49.57	-42	12,657	-0.33%
2020/07/01	0	0.00	23	46.29	47.57	-23	12,560	-0.18%
2020/06/30	0	0.00	20	45.36	45.40	-20	12,463	-0.16%
2020/06/24	0	0.00	10	45.40	45.10	-10	12,697	-0.08%
2020/06/22	0	0.00	10	44.99	44.68	-10	13,003	-0.08%
2020/06/19	0	0.00	35	44.25	44.58	-35	13,272	-0.26%
2020/06/18	0	0.00	28	43.44	43.65	-28	13,493	-0.21%
2020/06/15	22	42.76	0	0.00	42.47	22	14,570	0.15%
2020/06/12	1	42.50	20	43.26	43.32	-19	14,860	-0.13%
2020/06/11	47	43.96	0	0.00	43.51	47	15,406	0.31%
2020/06/10	1	44.75	0	0.00	44.71	1	15,612	0.01%
2020/06/09	0	0.00	20	45.22	45.30	-20	16,191	-0.12%
2020/06/08	15	44.55	27	44.76	44.45	-12	16,384	-0.07%
2020/06/05	1	43.80	0	0.00	43.87	1	16,466	0.01%
2020/06/04	2	44.26	1	44.44	44.08	1	16,878	0.01%
2020/06/03	15	44.37	15	44.85	44.37	0	17,343	0.00%
2020/06/02	0	0.00	14	43.72	43.95	-14	17,291	-0.08%
2020/06/01	0	0.00	6	43.35	43.36	-6	17,598	-0.03%
2020/05/22	2	41.25	0	0.00	39.95	2	18,257	0.01%
2020/05/12	1	42.02	0	0.00	42.22	1	18,897	0.01%
2020/05/08	0	0.00	4	42.17	42.44	-4	19,003	-0.02%
2020/05/06	0	0.00	2	39.50	41.02	-2	19,041	-0.01%
2020/05/04	3	38.58	0	0.00	38.50	3	19,449	0.02%
2020/04/29	0	0.00	3	40.83	41.13	-3	20,064	-0.01%
2020/04/28	3	39.88	0	0.00	40.83	3	20,091	0.01%
2020/04/27	0	0.00	1	39.51	40.10	-1	20,375	0.00%
2020/04/24	1	39.00	0	0.00	39.10	1	20,235	0.00%
2020/04/23	0	0.00	3	39.70	39.58	-3	20,231	-0.01%
2020/04/22	0	0.00	8	38.28	39.09	-8	20,213	-0.04%
2020/04/21	6	38.93	0	0.00	38.36	6	20,295	0.03%
2020/04/20	8	39.40	0	0.00	39.60	8	20,239	0.04%
2020/04/17	0	0.00	9	39.63	39.91	-9	20,185	-0.04%
2020/04/10	0	0.00	2	38.90	38.18	-2	19,838	-0.01%
2020/04/07	2	38.50	0	0.00	38.59	2	20,104	0.01%
2020/04/01	4	37.07	8	37.30	37.29	-4	20,135	-0.02%
2020/03/31	4	37.30	4	37.55	36.99	0	19,952	0.00%
2020/03/30	4	36.04	0	0.00	36.87	4	19,798	0.02%
2020/03/27	0	0.00	5	37.31	37.15	-5	19,670	-0.03%
2020/03/26	0	0.00	4	37.30	37.24	-4	19,343	-0.02%
2020/03/25	4	36.70	0	0.00	36.77	4	19,143	0.02%
2020/03/24	7	34.58	7	35.00	34.36	0	18,855	0.00%
2020/03/23	5	32.25	0	0.00	32.83	5	18,670	0.03%
2020/03/20	6	34.11	0	0.00	34.18	6	18,850	0.03%
2020/03/18	3	37.31	0	0.00	35.89	3	18,162	0.02%
2020/03/16	4	38.60	0	0.00	38.35	4	17,274	0.02%
2020/03/13	15	40.70	0	0.00	40.65	15	16,909	0.09%
2020/03/12	0	0.00	15	41.43	41.54	-15	16,308	-0.09%
2020/03/09	30	43.38	0	0.00	41.73	30	15,481	0.19%
2020/03/05	0	0.00	32	45.82	46.85	-32	14,912	-0.21%
2020/03/02	120	41.95	0	0.00	43.65	120	14,610	0.82%	大買/鉅額交易
2020/02/24	0	0.00	3	44.80	45.00	-3	14,255	-0.02%
2020/02/21	0	0.00	20	46.07	46.28	-20	14,023	-0.14%
2020/02/17	0	0.00	20	44.31	44.50	-20	13,724	-0.15%
2020/02/14	0	0.00	12	43.68	43.58	-12	13,713	-0.09%
2020/02/13	0	0.00	2	43.53	43.00	-2	13,872	-0.01%
2020/02/12	2	43.40	0	0.00	43.35	2	14,068	0.01%
2020/02/11	0	0.00	42	43.05	43.53	-42	14,086	-0.30%
2020/02/10	22	41.75	20	42.43	41.94	2	13,916	0.01%
2020/02/07	0	0.00	10	42.06	41.77	-10	13,900	-0.07%
2020/02/06	0	0.00	11	42.03	42.13	-11	14,200	-0.08%
2020/02/05	2	40.55	11	41.23	41.29	-9	14,216	-0.06%
2020/02/04	0	0.00	1	40.19	40.19	-1	14,074	-0.01%
2020/01/31	0	0.00	7	40.05	40.26	-7	13,223	-0.05%
2020/01/17	3	50.20	3	50.55	49.74	0	12,981	0.00%
2020/01/16	5	49.90	5	50.40	49.71	0	13,084	0.00%
2020/01/15	25	50.20	2	51.10	50.05	23	13,103	0.18%
2020/01/14	20	51.35	20	51.90	51.20	0	13,137	0.00%
2020/01/13	0	0.00	10	50.85	50.80	-10	13,203	-0.08%
2020/01/10	0	0.00	5	50.85	50.40	-5	13,273	-0.04%
2020/01/09	0	0.00	5	50.60	50.40	-5	13,304	-0.04%
2020/01/08	0	0.00	5	50.05	49.69	-5	13,584	-0.04%
2020/01/07	6	50.35	0	0.00	50.55	6	13,580	0.04%
2020/01/06	12	50.35	6	50.65	50.65	6	14,216	0.04%
2020/01/03	0	0.00	9	51.00	50.65	-9	14,278	-0.06%
2020/01/02	0	0.00	11	50.83	51.10	-11	14,266	-0.08%
2019/12/30	1	48.99	3	49.94	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	1	49.27	49.31	-1	13,698	-0.01%
2019/12/23	7	48.90	0	0.00	48.56	7	13,700	0.05%
2019/12/20	0	0.00	5	49.58	49.36	-5	13,726	-0.04%
2019/12/19	5	49.27	0	0.00	49.17	5	13,851	0.04%
2019/12/17	1	48.30	6	49.53	49.73	-5	14,104	-0.04%
2019/12/13	1	47.69	3	47.99	47.99	-2	13,849	-0.01%
2019/12/12	0	0.00	2	47.40	46.75	-2	13,707	-0.01%
2019/12/05	0	0.00	1	46.56	46.16	-1	14,709	-0.01%
2019/12/04	1	45.92	5	45.84	45.89	-4	14,839	-0.03%
2019/12/03	0	0.00	5	45.87	45.89	-5	15,449	-0.03%
2019/11/29	1	46.10	0	0.00	45.06	1	15,661	0.01%
2019/11/22	2	47.17	0	0.00	46.91	2	16,260	0.01%
2019/11/21	2	47.65	5	47.32	47.37	-3	16,378	-0.02%
2019/11/19	0	0.00	1	48.86	48.85	-1	16,851	-0.01%
2019/11/18	2	47.80	2	48.36	48.38	0	16,828	0.00%
2019/11/15	1	47.85	1	48.29	48.00	0	16,891	0.00%
2019/11/14	3	48.11	3	48.15	48.19	0	17,143	0.00%
2019/11/13	0	0.00	4	48.08	47.95	-4	17,375	-0.02%
2019/11/12	5	48.52	0	0.00	48.15	5	17,522	0.03%
2019/11/08	2	50.80	0	0.00	50.15	2	17,358	0.01%
2019/11/07	3	50.45	0	0.00	50.10	3	17,423	0.02%
2019/11/06	9	50.71	10	50.55	50.60	-1	17,623	-0.01%
2019/11/05	2	50.25	5	51.20	51.45	-3	17,805	-0.02%
2019/11/04	0	0.00	1	50.20	50.10	-1	18,031	-0.01%
2019/11/01	0	0.00	4	49.19	49.37	-4	18,206	-0.02%
2019/10/31	1	47.89	5	47.92	47.83	-4	18,378	-0.02%
2019/10/30	5	48.17	7	47.90	47.80	-2	18,771	-0.01%
2019/10/29	2	48.68	1	48.50	48.45	1	18,945	0.01%
2019/10/25	2	47.85	2	47.75	47.67	0	19,135	0.00%
2019/10/23	0	0.00	2	48.45	48.25	-2	19,291	-0.01%
2019/10/22	1	48.12	1	48.21	48.07	0	19,667	0.00%
2019/10/21	2	48.50	0	0.00	48.27	2	19,863	0.01%
2019/10/18	11	48.76	0	0.00	48.63	11	20,071	0.05%
2019/10/16	0	0.00	2	50.10	49.14	-2	20,423	-0.01%
2019/10/14	0	0.00	11	49.63	49.65	-11	20,475	-0.05%
2019/10/09	3	46.50	3	47.08	46.91	0	20,441	0.00%
2019/10/08	0	0.00	1	46.83	47.49	-1	20,646	0.00%
2019/10/07	0	0.00	1	45.66	45.63	-1	20,851	0.00%
2019/10/04	2	45.86	0	0.00	45.80	2	21,027	0.01%
2019/09/27	3	47.38	3	47.35	47.32	0	22,356	0.00%
2019/09/26	5	47.93	5	47.81	47.60	0	22,540	0.00%
2019/09/25	4	47.48	6	47.77	47.68	-2	22,649	-0.01%
2019/09/24	0	0.00	6	48.18	48.04	-6	23,403	-0.03%
2019/09/23	10	48.03	2	48.12	47.15	8	23,467	0.03%
2019/09/20	0	0.00	5	48.71	48.65	-5	23,688	-0.02%
2019/09/19	3	48.47	0	0.00	48.02	3	23,803	0.01%
2019/09/18	5	48.18	3	48.43	48.32	2	24,331	0.01%
2019/09/12	4	49.17	4	49.17	49.27	0	25,640	0.00%
2019/09/11	21	48.61	0	0.00	48.76	21	26,012	0.08%
2019/09/05	0	0.00	30	49.35	49.67	-30	26,053	-0.12%
2019/09/02	0	0.00	3	47.00	47.50	-3	26,527	-0.01%
2019/08/30	0	0.00	1	46.70	46.66	-1	26,564	0.00%
2019/08/29	5	46.28	4	46.04	46.07	1	26,779	0.00%
2019/08/26	4	46.29	2	45.64	45.80	2	27,008	0.01%
2019/08/15	1	43.56	0	0.00	43.64	1	28,273	0.00%
2019/08/08	2	42.63	4	43.25	43.46	-2	29,566	-0.01%
2019/08/07	5	43.09	3	42.56	42.58	2	29,754	0.01%
2019/08/06	2	42.16	2	42.79	43.20	0	30,177	0.00%
2019/08/05	5	44.38	5	44.15	44.25	0	29,933	0.00%
2019/08/02	2	44.80	0	0.00	44.82	2	30,453	0.01%
2019/07/31	2	47.60	16	47.55	47.42	-14	31,176	-0.04%
2019/07/30	5	48.51	6	48.88	48.52	-1	31,513	0.00%
2019/07/26	0	0.00	1	47.90	47.98	-1	32,879	0.00%
2019/07/19	7	46.12	7	46.75	46.65	0	33,557	0.00%
2019/07/04	6	48.07	0	0.00	48.00	6	36,537	0.02%
2019/07/01	1	49.23	0	0.00	49.11	1	37,880	0.00%
2019/06/20	0	0.00	5	46.19	46.48	-5	39,410	-0.01%
2019/06/13	0	0.00	1	42.45	42.74	-1	40,249	0.00%
2019/06/11	0	0.00	1	43.14	43.09	-1	41,115	0.00%
2019/06/10	0	0.00	2	40.93	41.56	-2	41,094	0.00%
2019/06/03	0	0.00	3	41.29	40.93	-3	43,375	-0.01%
2019/05/31	7	41.14	4	41.59	41.09	3	43,791	0.01%
2019/05/30	2	40.78	2	40.99	40.82	0	44,397	0.00%
2019/05/29	2	40.51	2	41.01	41.58	0	45,371	0.00%
2019/05/28	4	40.49	4	41.19	41.68	0	45,713	0.00%
2019/05/24	1	40.04	0	0.00	40.05	1	47,391	0.00%
2019/05/15	0	0.00	3	41.28	41.91	-3	47,872	-0.01%
2019/05/13	0	0.00	3	40.26	40.10	-3	47,659	-0.01%
2019/05/10	3	40.36	20	41.54	40.55	-17	48,268	-0.04%
2019/05/09	23	39.41	0	0.00	39.65	23	47,641	0.05%
2019/05/08	0	0.00	1	41.30	41.63	-1	47,054	0.00%
2019/05/06	3	42.05	0	0.00	41.59	3	47,291	0.01%
2019/04/25	100	47.51	0	0.00	47.43	100	46,254	0.22%
2019/04/24	0	0.00	1	47.04	47.60	-1	46,375	0.00%
2019/04/23	1	47.63	2	47.74	48.17	-1	46,186	0.00%
2019/04/19	0	0.00	20	49.30	49.28	-20	45,567	-0.04%
2019/04/16	3	46.34	0	0.00	48.86	3	45,386	0.01%
2019/04/15	0	0.00	20	48.72	48.00	-20	45,106	-0.04%
2019/04/12	5	46.43	1	46.05	45.95	4	44,875	0.01%
2019/04/11	1	46.70	1	48.43	46.72	0	44,834	0.00%
2019/04/09	0	0.00	56	47.87	47.75	-56	44,432	-0.13%
2019/04/08	50	46.66	50	47.55	46.66	0	44,149	0.00%
2019/04/01	0	0.00	23	44.59	45.15	-23	42,927	-0.05%
2019/03/29	0	0.00	15	42.42	42.96	-15	42,152	-0.04%
2019/03/28	2	39.82	2	40.10	40.31	0	41,633	0.00%
2019/03/27	6	39.95	23	40.36	40.50	-17	42,469	-0.04%
2019/03/26	13	39.81	0	0.00	39.66	13	42,278	0.03%
2019/03/25	7	40.26	1	40.27	40.30	6	42,373	0.01%
2019/03/22	13	41.62	2	41.59	41.70	11	42,255	0.03%
2019/03/21	8	42.29	12	42.59	42.42	-4	41,973	-0.01%
2019/03/20	4	42.18	0	0.00	41.84	4	42,448	0.01%
2019/03/19	13	42.67	21	43.11	42.71	-8	42,022	-0.02%
2019/03/18	4	41.00	16	41.98	42.47	-12	41,629	-0.03%
2019/03/15	16	40.89	8	41.41	40.97	8	41,661	0.02%
2019/03/14	3	40.04	6	40.48	40.18	-3	41,073	-0.01%
2019/03/13	5	39.56	9	39.96	40.18	-4	41,259	-0.01%
2019/03/12	8	40.22	5	40.48	40.63	3	41,123	0.01%
2019/03/11	7	38.65	2	38.54	39.27	5	40,926	0.01%
2019/03/08	83	40.28	0	0.00	39.19	83	41,522	0.20%
2019/03/07	1	41.65	3	41.80	41.42	-2	40,406	0.00%
2019/03/06	11	43.29	3	43.02	43.02	8	39,590	0.02%
2019/03/05	8	42.86	19	43.19	43.12	-11	39,321	-0.03%
2019/03/04	1	44.77	70	43.76	44.55	-69	38,737	-0.18%
2019/02/26	20	40.61	30	41.34	40.69	-10	37,565	-0.03%
2019/02/25	0	0.00	49	38.40	39.80	-49	36,765	-0.13%
2019/02/22	14	36.28	2	35.61	35.94	12	35,439	0.03%
2019/02/21	0	0.00	10	36.88	37.05	-10	35,357	-0.03%
2019/02/20	6	36.23	5	36.67	36.24	1	35,426	0.00%
2019/02/19	15	36.15	17	36.65	36.18	-2	35,706	-0.01%
2019/02/18	1	35.67	2	35.91	36.10	-1	35,062	0.00%
2019/02/15	15	35.62	0	0.00	34.91	15	34,878	0.04%
2019/02/14	1	36.19	27	36.23	36.25	-26	34,741	-0.07%
2019/02/11	3	33.96	16	34.17	34.74	-13	34,747	-0.04%
2019/01/29	0	0.00	10	32.30	32.78	-10	34,460	-0.03%
2019/01/25	0	0.00	3	32.60	32.75	-3	34,898	-0.01%
2019/01/24	0	0.00	30	31.67	31.59	-30	35,128	-0.09%
2019/01/23	5	31.04	0	0.00	31.27	5	35,542	0.01%
2019/01/22	10	31.33	10	32.00	31.21	0	36,265	0.00%
2019/01/21	5	32.07	88	32.00	32.00	-83	37,287	-0.22%
2019/01/17	10	31.04	1	30.96	30.95	9	37,669	0.02%
2019/01/16	10	30.64	8	30.59	30.54	2	38,036	0.01%
2019/01/10	3	29.73	0	0.00	29.65	3	40,063	0.01%
2019/01/09	0	0.00	7	29.73	29.98	-7	40,193	-0.02%
2019/01/08	1	28.58	1	28.73	28.66	0	40,076	0.00%
2019/01/07	7	28.78	0	0.00	28.67	7	40,270	0.02%
2019/01/04	0	0.00	2	28.55	28.53	-2	40,330	0.00%
2019/01/03	0	0.00	5	27.53	27.59	-5	40,553	-0.01%
2018/12/28	1	28.56	6	28.36	28.35	-5	40,632	-0.01%
2018/12/27	2	28.49	0	0.00	28.17	2	40,681	0.00%
2018/12/26	4	28.20	45	28.13	27.72	-41	40,629	-0.10%
2018/12/25	21	27.77	15	27.83	27.50	6	40,494	0.01%
2018/12/24	3	28.31	0	0.00	28.49	3	40,210	0.01%
2018/12/22	1	27.91	21	27.92	27.90	-20	39,995	-0.05%
2018/12/20	12	29.46	0	0.00	29.15	12	40,386	0.03%
2018/12/18	6	31.25	0	0.00	31.15	6	40,154	0.01%
2018/12/11	34	31.35	2	31.48	31.33	32	39,891	0.08%
2018/12/10	1	31.19	1	31.28	31.04	0	40,018	0.00%
2018/12/06	33	32.43	6	32.20	32.08	27	40,344	0.07%
2018/12/05	8	32.96	6	33.23	33.35	2	39,956	0.01%
2018/12/04	0	0.00	4	33.61	33.50	-4	39,815	-0.01%
2018/12/03	5	33.82	36	33.61	33.86	-31	40,011	-0.08%
2018/11/30	32	31.81	33	32.05	31.71	-1	39,164	0.00%
2018/11/29	31	31.91	36	32.65	31.90	-5	39,111	-0.01%
2018/11/28	1	32.12	1	32.07	32.07	0	39,001	0.00%
2018/11/27	21	31.61	0	0.00	31.75	21	38,762	0.05%
2018/11/26	5	31.81	1	31.90	31.79	4	38,943	0.01%
2018/11/23	9	32.01	0	0.00	31.85	9	38,796	0.02%
2018/11/22	19	32.49	8	32.49	32.25	11	38,647	0.03%
2018/11/21	8	32.83	1	32.90	32.80	7	38,612	0.02%
2018/11/20	22	32.95	4	32.90	32.81	18	38,878	0.05%
2018/11/19	4	33.75	2	34.06	33.81	2	38,639	0.01%
2018/11/16	1	32.96	1	33.50	33.41	0	38,636	0.00%
2018/11/15	6	32.83	2	32.97	32.96	4	38,405	0.01%
2018/11/14	3	33.03	2	32.97	32.92	1	38,877	0.00%
2018/11/13	2	32.21	0	0.00	33.30	2	39,075	0.01%
2018/11/12	9	32.53	4	32.59	32.60	5	39,428	0.01%
2018/11/09	7	33.00	5	32.64	32.60	2	40,100	0.00%
2018/11/08	0	0.00	1	34.62	34.18	-1	39,850	0.00%
2018/11/06	10	34.04	0	0.00	33.64	10	39,870	0.03%
2018/11/05	5	34.64	0	0.00	34.41	5	39,734	0.01%
2018/11/02	4	35.16	0	0.00	35.26	4	39,892	0.01%
2018/11/01	0	0.00	4	33.98	34.18	-4	39,299	-0.01%
2018/10/31	14	32.54	2	32.67	32.93	12	39,015	0.03%
2018/10/30	45	31.64	27	32.49	32.93	18	38,897	0.05%
2018/10/29	8	32.08	6	32.70	31.90	2	38,340	0.01%
2018/10/26	1	33.88	0	0.00	33.90	1	38,084	0.00%
2018/10/25	1	33.47	0	0.00	33.47	1	37,903	0.00%
2018/10/23	2	35.98	0	0.00	35.00	2	36,614	0.01%
2018/10/22	0	0.00	12	34.65	36.71	-12	36,220	-0.03%
2018/10/19	20	31.50	27	32.38	32.71	-7	35,123	-0.02%
2018/10/18	12	32.23	5	32.63	32.10	7	34,831	0.02%
2018/10/17	10	33.30	0	0.00	32.65	10	35,069	0.03%
2018/10/16	1	33.00	3	33.32	33.32	-2	35,195	-0.01%
2018/10/12	2	33.00	0	0.00	33.50	2	35,019	0.01%
2018/10/03	0	0.00	2	37.02	36.82	-2	34,914	-0.01%
2018/10/01	9	38.08	0	0.00	38.22	9	35,672	0.03%
2018/09/28	0	0.00	7	38.55	38.41	-7	36,332	-0.02%
2018/09/27	25	37.78	1	37.41	37.50	24	36,287	0.07%
2018/09/26	0	0.00	20	38.25	38.50	-20	36,204	-0.06%
2018/09/19	0	0.00	155	35.49	35.51	-155	37,612	-0.41%	大賣/鉅額交易
2018/09/12	5	32.24	0	0.00	32.27	5	38,585	0.01%
2018/09/11	10	33.12	2	33.70	33.16	8	38,458	0.02%
2018/09/07	32	33.44	0	0.00	33.86	32	38,657	0.08%
2018/09/06	35	34.08	0	0.00	33.85	35	38,451	0.09%
2018/09/05	0	0.00	21	35.42	34.92	-21	38,153	-0.06%
2018/09/04	10	35.09	0	0.00	35.43	10	38,238	0.03%
2018/08/31	20	34.73	9	34.91	35.49	11	38,543	0.03%
2018/08/30	45	35.90	0	0.00	35.48	45	38,325	0.12%
2018/08/29	17	36.19	0	0.00	36.17	17	38,169	0.04%
2018/08/28	0	0.00	2	36.60	36.44	-2	38,207	-0.01%
2018/08/27	0	0.00	16	35.89	36.49	-16	38,189	-0.04%
2018/08/24	5	34.25	1	35.04	35.00	4	38,062	0.01%
2018/08/23	10	34.41	0	0.00	34.78	10	38,416	0.03%
2018/08/22	0	0.00	5	34.46	34.68	-5	38,825	-0.01%
2018/08/21	0	0.00	76	34.41	35.00	-76	38,871	-0.20%
2018/08/20	28	32.93	2	33.51	32.90	26	38,513	0.07%
2018/08/17	60	33.52	10	33.34	33.11	50	38,293	0.13%
2018/08/16	45	32.80	40	33.85	33.99	5	37,857	0.01%
2018/08/15	5	33.90	0	0.00	33.88	5	37,142	0.01%
2018/08/13	2	34.95	0	0.00	34.93	2	36,978	0.01%
2018/08/10	1	36.50	0	0.00	35.86	1	36,716	0.00%
2018/08/09	20	34.42	45	35.36	36.15	-25	36,701	-0.07%
2018/08/08	20	35.07	1	35.85	35.06	19	36,169	0.05%
2018/08/07	10	33.94	11	34.80	34.77	-1	35,991	0.00%
2018/08/06	14	34.05	18	34.47	34.04	-4	35,802	-0.01%
2018/08/03	10	34.60	0	0.00	34.48	10	35,432	0.03%
2018/08/02	15	35.42	0	0.00	34.29	15	35,372	0.04%
2018/08/01	6	38.35	7	38.76	37.76	-1	34,567	0.00%
2018/07/31	2	37.98	0	0.00	37.93	2	34,850	0.01%
2018/07/30	5	37.75	0	0.00	37.81	5	35,078	0.01%
2018/07/27	5	38.04	0	0.00	37.99	5	35,055	0.01%
2018/07/24	1	38.99	228	39.16	39.10	-227	34,817	-0.65%	大賣/鉅額交易
2018/07/23	0	0.00	17	36.73	37.52	-17	34,789	-0.05%
2018/07/20	5	34.74	2	35.08	36.00	3	34,681	0.01%
2018/07/19	2	35.50	4	35.47	35.30	-2	34,447	-0.01%
2018/07/16	8	35.99	0	0.00	35.54	8	34,862	0.02%
2018/07/12	5	35.00	2	36.90	36.88	3	35,083	0.01%
2018/07/10	2	36.09	0	0.00	35.55	2	35,132	0.01%
2018/07/09	3	35.03	2	35.50	35.76	1	35,146	0.00%
2018/07/06	0	0.00	4	33.40	34.44	-4	34,831	-0.01%
2018/07/04	2	33.74	2	33.42	33.60	0	34,383	0.00%
2018/07/03	52	33.20	5	33.80	33.56	47	34,193	0.14%
2018/07/02	34	35.47	3	36.34	34.73	31	32,954	0.09%
2018/06/29	6	36.00	0	0.00	36.51	6	32,732	0.02%
2018/06/28	13	35.35	5	35.90	35.88	8	32,184	0.02%
2018/06/27	42	37.02	3	37.10	36.10	39	31,843	0.12%
2018/06/26	47	38.05	0	0.00	37.85	47	31,809	0.15%
2018/06/25	1	40.29	3	39.88	39.75	-2	31,351	-0.01%
2018/06/22	26	39.76	0	0.00	39.94	26	31,580	0.08%
2018/06/21	1	40.99	3	40.95	40.89	-2	31,821	-0.01%
2018/06/20	23	40.22	3	40.33	40.88	20	32,594	0.06%
2018/06/19	37	41.09	0	0.00	40.86	37	32,858	0.11%
2018/06/15	0	0.00	2	42.78	42.57	-2	32,567	-0.01%
2018/06/12	3	42.23	6	42.72	42.95	-3	32,311	-0.01%
2018/06/11	10	41.58	10	41.97	41.92	0	32,273	0.00%
2018/06/08	2	41.90	1	42.72	41.72	1	32,251	0.00%
2018/06/07	0	0.00	2	43.70	43.08	-2	32,042	-0.01%
2018/06/06	0	0.00	6	42.98	42.96	-6	32,108	-0.02%
2018/06/05	0	0.00	2	43.00	43.27	-2	32,130	-0.01%
2018/06/04	0	0.00	105	42.45	42.67	-105	32,198	-0.33%	大賣/鉅額交易
2018/06/01	15	41.15	5	41.49	41.00	10	32,355	0.03%
2018/05/31	9	40.48	4	41.34	41.54	5	32,421	0.02%
2018/05/30	33	40.07	3	39.79	40.37	30	32,292	0.09%
2018/05/29	14	41.32	5	41.26	41.10	9	31,863	0.03%
2018/05/28	4	41.65	0	0.00	41.80	4	32,149	0.01%
2018/05/25	14	41.55	3	41.79	41.63	11	32,303	0.03%
2018/05/24	18	42.11	0	0.00	41.86	18	32,447	0.06%
2018/05/23	20	42.72	5	43.07	42.52	15	32,440	0.05%
2018/05/22	11	43.25	0	0.00	43.22	11	32,376	0.03%
2018/05/21	0	0.00	2	45.03	44.36	-2	32,652	-0.01%
2018/05/18	5	42.75	7	43.10	43.09	-2	32,994	-0.01%
2018/05/17	4	43.75	0	0.00	43.10	4	34,436	0.01%
2018/05/16	4	44.17	6	44.04	44.05	-2	35,478	-0.01%
2018/05/15	0	0.00	1	44.21	44.00	-1	36,408	0.00%
2018/05/14	12	44.44	214	44.59	44.57	-202	36,950	-0.55%	大賣/鉅額交易
2018/05/11	3	43.69	0	0.00	43.70	3	37,192	0.01%
2018/05/10	5	43.59	1	43.70	43.38	4	37,232	0.01%
2018/05/09	7	43.71	14	43.55	43.39	-7	37,255	-0.02%
2018/05/08	0	0.00	6	43.25	43.62	-6	37,317	-0.02%
2018/05/07	4	41.06	6	41.61	41.75	-2	37,264	-0.01%
2018/05/04	7	41.03	1	40.80	40.84	6	37,261	0.02%
2018/05/03	3	40.72	8	40.54	40.70	-5	37,498	-0.01%
2018/05/02	2	40.89	2	40.46	40.60	0	37,967	0.00%
2018/04/30	1	41.61	2	41.50	41.62	-1	38,178	0.00%
2018/04/27	27	40.69	0	0.00	40.16	27	38,440	0.07%
2018/04/26	7	42.25	2	41.83	41.37	5	37,955	0.01%
2018/04/25	3	43.38	2	43.26	43.27	1	37,668	0.00%
2018/04/24	6	41.91	17	43.51	43.63	-11	37,842	-0.03%
2018/04/23	2	40.73	2	41.70	41.27	0	37,993	0.00%
2018/04/20	2	41.68	1	40.88	40.79	1	38,015	0.00%
2018/04/19	6	41.01	9	41.96	42.05	-3	38,398	-0.01%
2018/04/18	54	41.29	2	40.67	40.41	52	38,192	0.14%
2018/04/17	3	41.58	2	41.29	40.95	1	37,819	0.00%
2018/04/16	45	42.64	0	0.00	41.70	45	37,839	0.12%
2018/04/13	5	44.39	1	44.33	43.93	4	37,384	0.01%
2018/04/12	5	45.20	0	0.00	44.69	5	37,189	0.01%
2018/04/11	0	0.00	1	45.65	45.62	-1	36,995	0.00%
2018/04/10	2	42.72	2	43.59	43.77	0	36,708	0.00%
2018/04/09	2	42.55	2	43.03	42.93	0	36,915	0.00%
2018/04/03	21	42.55	0	0.00	42.30	21	36,999	0.06%
2018/04/02	2	44.18	0	0.00	43.64	2	36,874	0.01%
2018/03/30	8	43.88	3	44.48	44.37	5	37,111	0.01%
2018/03/29	21	41.99	7	42.77	42.92	14	36,886	0.04%
2018/03/28	30	43.13	0	0.00	42.66	30	36,350	0.08%
2018/03/27	15	45.47	15	44.99	44.72	0	35,798	0.00%
2018/03/26	31	44.83	14	44.45	43.85	17	35,591	0.05%
2018/03/23	44	45.24	2	45.39	44.61	42	35,035	0.12%
2018/03/22	28	48.90	0	0.00	48.11	28	34,183	0.08%
2018/03/21	0	0.00	9	50.13	50.45	-9	33,482	-0.03%
2018/03/20	8	49.15	8	49.36	49.45	0	33,520	0.00%
2018/03/19	10	49.22	2	49.51	49.17	8	33,517	0.02%
2018/03/16	4	50.08	2	50.45	49.83	2	33,461	0.01%
2018/03/15	4	49.12	11	49.98	49.92	-7	33,535	-0.02%
2018/03/14	15	49.67	0	0.00	49.25	15	33,377	0.04%
2018/03/13	2	50.95	6	51.12	50.50	-4	33,288	-0.01%
2018/03/12	1	51.15	3	51.67	51.15	-2	33,368	-0.01%
2018/03/09	1	50.40	20	50.88	50.65	-19	33,399	-0.06%
2018/03/08	4	49.70	15	50.19	50.15	-11	33,540	-0.03%
2018/03/07	10	49.86	17	50.03	49.59	-7	33,555	-0.02%
2018/03/06	22	48.56	19	48.95	49.09	3	33,696	0.01%
2018/03/05	11	49.07	19	48.84	48.40	-8	33,367	-0.02%
2018/03/02	14	48.86	8	49.19	49.00	6	33,281	0.02%
2018/03/01	28	48.86	33	50.46	49.69	-5	33,439	-0.01%
2018/02/27	24	51.98	19	53.38	51.05	5	33,277	0.02%
2018/02/26	9	52.18	10	52.80	52.45	-1	33,612	0.00%
2018/02/23	1	51.30	0	0.00	51.50	1	33,502	0.00%
2018/02/22	6	50.66	10	50.88	50.95	-4	33,583	-0.01%
2018/02/21	6	51.09	1	50.25	51.35	5	34,192	0.01%
2018/02/12	6	46.91	20	47.43	46.45	-14	34,183	-0.04%
2018/02/09	29	46.31	1	46.25	45.70	28	33,742	0.08%
2018/02/08	26	52.98	2	52.53	51.10	24	32,310	0.07%
2018/02/07	5	56.45	1	58.40	55.15	4	31,169	0.01%
2018/02/06	1	57.70	21	56.49	56.45	-20	30,320	-0.07%
2018/02/05	1	57.40	12	58.90	58.95	-11	29,732	-0.04%
2018/02/01	10	58.43	4	58.51	58.15	6	29,421	0.02%
2018/01/31	7	57.34	3	57.93	58.15	4	29,310	0.01%
2018/01/30	125	57.40	8	57.20	57.55	117	29,393	0.40%	大買/鉅額交易
2018/01/29	5	60.91	0	0.00	60.20	5	28,894	0.02%
2018/01/26	0	0.00	13	61.16	61.35	-13	28,643	-0.05%
2018/01/25	2	61.20	15	60.22	60.00	-13	28,513	-0.05%
2018/01/24	4	61.95	21	62.52	62.45	-17	28,221	-0.06%
2018/01/23	0	0.00	35	60.83	61.50	-35	27,874	-0.13%
2018/01/22	1	59.35	0	0.00	59.40	1	27,927	0.00%
2018/01/19	0	0.00	25	60.20	60.10	-25	27,995	-0.09%
2018/01/18	10	58.80	10	59.90	58.80	0	28,088	0.00%
2018/01/17	22	57.99	23	59.44	58.50	-1	27,941	0.00%
2018/01/16	1	58.00	7	57.61	58.00	-6	27,399	-0.02%
2018/01/15	1	56.50	33	57.46	58.00	-32	27,211	-0.12%
2018/01/12	2	55.58	11	55.84	55.85	-9	26,794	-0.03%
2018/01/11	76	54.97	84	55.05	54.95	-8	27,101	-0.03%
2018/01/10	1	54.50	10	54.90	54.70	-9	26,898	-0.03%
2018/01/09	0	0.00	15	53.50	53.90	-15	26,561	-0.06%
2018/01/08	3	52.75	0	0.00	52.70	3	26,508	0.01%
2018/01/04	1	52.25	0	0.00	52.30	1	26,300	0.00%
2018/01/03	0	0.00	4	52.75	52.40	-4	26,520	-0.02%
2018/01/02	0	0.00	4	51.45	51.85	-4	26,292	-0.02%