富邦上証正2 (00633L)-玉山-士林券商分點個股進出

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
35.22
漲跌
▲1.02
漲幅
+2.98%
成交量
8,601張
產業
上市
225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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/04/26	0	0.00	9	34.82	35.22	-9	10,239	-0.09%
2024/04/18	0	0.00	2	34.52	34.37	-2	10,879	-0.02%
2024/04/12	0	32.41	0	0.00	32.40	0	10,871	0.00%
2024/04/11	0	32.45	0	0.00	32.75	0	10,900	0.00%
2024/04/08	1	33.68	0	0.00	33.38	1	11,106	0.01%
2024/04/02	1	34.10	0	0.00	33.93	1	11,261	0.01%
2024/03/29	0	33.16	0	0.00	33.10	0	11,125	0.00%
2024/03/28	0	32.92	0	0.00	33.34	0	11,120	0.00%
2024/03/21	26	33.60	0	0.00	33.49	26	10,989	0.24%
2024/03/14	1	32.85	0	0.00	32.72	1	11,326	0.01%
2024/03/12	0	0.00	0	33.25	33.50	0	11,412	0.00%
2024/03/07	0	31.95	0	0.00	31.81	0	11,286	0.00%
2024/03/05	1	31.32	1	32.02	32.06	0	11,128	0.00%
2024/03/01	5	31.25	5	31.72	31.61	0	10,962	0.00%
2024/02/29	0	0.00	2	31.49	31.47	-2	11,019	-0.02%
2024/02/27	3	31.09	0	0.00	31.23	3	10,949	0.03%
2024/02/26	1	31.16	0	0.00	31.42	1	10,913	0.01%
2024/02/22	0	31.78	0	0.00	32.05	0	10,779	0.00%
2024/02/21	2	30.30	5	31.42	32.25	-3	10,738	-0.03%
2024/02/16	0	0.00	2	30.15	30.40	-2	10,130	-0.02%
2024/02/15	0	0.00	40	29.23	29.36	-40	9,925	-0.40%
2024/02/05	10	26.33	30	26.98	27.71	-20	9,695	-0.21%
2024/02/02	20	26.95	0	0.00	26.89	20	9,339	0.21%
2024/02/01	0	0.00	10	27.53	27.47	-10	9,161	-0.11%
2024/01/30	25	27.45	10	27.77	27.51	15	8,821	0.17%
2024/01/26	0	0.00	10	28.18	28.24	-10	8,362	-0.12%
2024/01/25	5	28.20	10	27.96	28.47	-5	8,213	-0.06%
2024/01/24	5	26.78	5	27.44	26.70	0	7,766	0.00%
2024/01/16	15	27.39	5	27.50	27.15	10	6,610	0.15%
2024/01/09	2	27.29	0	0.00	27.15	2	6,526	0.03%
2024/01/08	5	27.30	0	0.00	27.26	5	6,472	0.08%
2024/01/05	0	0.00	2	28.00	28.29	-2	6,305	-0.03%
2024/01/04	0	0.00	2	28.30	27.82	-2	6,328	-0.03%
2024/01/02	1	29.55	0	0.00	28.66	1	6,172	0.02%
2023/12/29	1	29.35	0	0.00	29.34	1	5,935	0.02%
2023/12/28	4	29.10	0	0.00	29.21	4	5,848	0.07%
2023/12/14	5	28.18	0	0.00	28.03	5	5,581	0.09%
2023/12/13	2	29.11	0	0.00	28.36	2	5,518	0.04%
2023/12/11	21	28.33	0	0.00	28.47	21	5,437	0.39%
2023/12/08	2	29.07	0	0.00	29.18	2	5,300	0.04%
2023/12/07	20	28.87	20	28.90	29.02	0	5,274	0.00%
2023/12/06	5	29.14	0	0.00	29.33	5	5,159	0.10%
2023/11/29	5	31.12	2	30.90	30.76	3	5,170	0.06%
2023/11/22	0	0.00	1	32.77	32.62	-1	5,489	-0.02%
2023/11/15	1	33.56	0	0.00	33.30	1	5,595	0.02%
2023/11/02	1	33.95	1	33.79	33.67	0	6,176	0.00%
2023/10/31	0	0.00	3	32.93	32.88	-3	6,186	-0.05%
2023/10/30	2	33.00	0	0.00	33.13	2	6,262	0.03%
2023/10/25	1	32.07	0	0.00	32.08	1	6,762	0.01%
2023/10/17	2	34.00	2	34.19	34.19	0	6,748	0.00%
2023/10/13	5	34.61	0	0.00	34.54	5	6,725	0.07%
2023/10/06	5	34.70	5	34.91	35.08	0	6,894	0.00%
2023/10/05	5	34.63	0	0.00	34.56	5	6,904	0.07%
2023/10/02	5	36.33	0	0.00	36.20	5	6,856	0.07%
2023/09/22	0	0.00	2	35.60	36.65	-2	6,900	-0.03%
2023/09/19	2	36.56	0	0.00	36.62	2	6,960	0.03%
2023/08/31	0	0.00	1	37.01	36.68	-1	7,201	-0.01%
2023/08/28	1	37.86	5	37.79	36.99	-4	7,158	-0.06%
2023/08/17	2	36.90	2	36.85	36.92	0	7,239	0.00%
2023/08/15	6	37.58	0	0.00	37.01	6	7,357	0.08%
2023/08/11	2	38.99	0	0.00	39.08	2	7,174	0.03%
2023/08/10	5	39.51	0	0.00	39.85	5	7,123	0.07%
2023/08/07	2	40.32	0	0.00	40.33	2	7,055	0.03%
2023/08/04	0	0.00	2	41.19	41.43	-2	7,140	-0.03%
2023/08/01	4	41.40	5	41.02	40.74	-1	7,169	-0.01%
2023/07/28	7	39.17	5	39.30	40.53	2	6,918	0.03%
2023/07/26	5	38.40	0	0.00	38.26	5	6,684	0.07%
2023/07/25	0	0.00	5	38.09	38.40	-5	6,750	-0.07%
2023/07/03	5	36.46	5	36.09	36.42	0	6,947	0.00%
2023/06/27	0	0.00	5	34.96	35.00	-5	7,114	-0.07%
2023/06/26	5	34.90	0	0.00	34.83	5	7,128	0.07%
2023/06/19	0	0.00	1	37.36	36.82	-1	7,080	-0.01%
2023/06/16	1	37.73	1	37.69	37.73	0	7,052	0.00%
2023/05/30	2	34.40	0	0.00	34.13	2	7,343	0.03%
2023/05/24	12	36.66	0	0.00	36.61	12	7,390	0.16%
2023/05/17	1	38.29	0	0.00	37.99	1	7,314	0.01%
2023/05/16	0	0.00	1	39.05	38.68	-1	7,341	-0.01%
2023/05/15	2	37.88	0	0.00	38.32	2	7,381	0.03%
2023/05/12	1	38.23	0	0.00	38.10	1	7,364	0.01%
2023/05/10	0	0.00	1	39.29	38.82	-1	7,403	-0.01%
2023/05/09	1	40.60	0	0.00	40.57	1	7,342	0.01%
2023/04/27	1	37.58	0	0.00	37.89	1	7,926	0.01%
2023/04/24	1	37.65	0	0.00	37.60	1	8,215	0.01%
2023/04/18	1	40.46	1	40.25	40.33	0	8,320	0.00%
2023/04/17	0	0.00	2	39.25	39.66	-2	8,426	-0.02%
2023/04/12	1	38.31	0	0.00	38.22	1	8,482	0.01%
2023/04/07	1	39.11	0	0.00	39.00	1	8,592	0.01%
2023/03/29	0	0.00	1	38.83	38.39	-1	8,356	-0.01%
2023/03/27	0	0.00	1	38.00	38.00	-1	8,508	-0.01%
2023/03/22	2	38.72	0	0.00	38.37	2	8,580	0.02%
2023/03/21	0	0.00	1	37.72	38.20	-1	8,521	-0.01%
2023/03/20	1	37.29	0	0.00	37.29	1	8,541	0.01%
2023/03/17	1	38.26	1	38.80	38.26	0	8,573	0.00%
2023/03/16	3	37.74	0	0.00	37.97	3	8,587	0.03%
2023/03/14	2	37.89	0	0.00	38.00	2	8,867	0.02%
2023/03/10	4	38.75	0	0.00	38.36	4	8,891	0.04%
2023/03/09	2	39.35	0	0.00	39.06	2	8,993	0.02%
2023/03/08	4	39.48	0	0.00	39.38	4	8,932	0.04%
2023/03/06	6	41.16	0	0.00	40.95	6	9,270	0.06%
2023/03/03	4	41.44	0	0.00	41.37	4	9,193	0.04%
2023/03/02	0	0.00	1	41.50	41.43	-1	9,272	-0.01%
2023/03/01	0	0.00	1	41.86	41.64	-1	9,334	-0.01%
2023/02/24	1	40.96	1	40.45	40.46	0	9,329	0.00%
2023/02/21	1	42.30	0	0.00	42.10	1	9,386	0.01%
2023/02/20	1	40.75	1	41.53	41.53	0	9,407	0.00%
2023/02/17	0	0.00	2	41.58	41.55	-2	9,518	-0.02%
2023/02/15	1	42.36	0	0.00	41.89	1	9,848	0.01%
2023/02/13	1	42.64	0	0.00	42.64	1	9,995	0.01%
2023/02/09	1	42.03	0	0.00	42.13	1	10,160	0.01%
2023/01/31	0	0.00	13	44.04	44.14	-13	10,542	-0.12%
2023/01/30	3	45.17	0	0.00	45.14	3	10,433	0.03%
2023/01/17	0	0.00	22	44.16	44.05	-22	10,411	-0.21%
2023/01/16	3	45.19	0	0.00	45.30	3	10,696	0.03%
2023/01/13	5	42.89	0	0.00	42.85	5	10,474	0.05%
2023/01/12	2	41.97	0	0.00	41.85	2	10,442	0.02%
2023/01/10	3	41.83	0	0.00	41.80	3	10,470	0.03%
2023/01/09	4	41.77	0	0.00	41.72	4	10,445	0.04%
2022/12/14	3	40.03	0	0.00	40.25	3	10,037	0.03%
2022/12/13	2	39.53	0	0.00	39.59	2	9,973	0.02%
2022/12/12	3	39.85	0	0.00	39.86	3	9,960	0.03%
2022/12/09	2	40.22	0	0.00	40.06	2	9,979	0.02%
2022/12/08	1	39.59	0	0.00	39.65	1	9,883	0.01%
2022/12/07	2	40.29	5	39.54	40.33	-3	9,849	-0.03%
2022/12/06	1	39.27	0	0.00	39.44	1	9,859	0.01%
2022/12/05	1	38.41	0	0.00	38.53	1	9,673	0.01%
2022/12/02	0	0.00	2	37.62	37.09	-2	9,495	-0.02%
2022/12/01	1	38.03	11	38.54	37.99	-10	9,482	-0.11%
2022/11/29	1	36.70	0	0.00	36.52	1	9,394	0.01%
2022/11/10	1	33.54	0	0.00	33.24	1	8,741	0.01%
2022/11/08	2	35.77	0	0.00	34.67	2	8,608	0.02%
2022/11/07	2	34.62	0	0.00	35.63	2	8,586	0.02%
2022/11/03	2	33.00	0	0.00	32.77	2	8,377	0.02%
2022/11/02	0	0.00	1	32.86	33.87	-1	8,320	-0.01%
2022/10/28	1	32.57	0	0.00	31.51	1	7,904	0.01%
2022/10/25	5	34.73	0	0.00	34.25	5	8,313	0.06%
2022/10/24	3	35.15	0	0.00	34.46	3	8,379	0.04%
2022/10/14	0	0.00	5	39.96	39.96	-5	7,984	-0.06%
2022/10/12	20	38.45	0	0.00	37.23	20	7,974	0.25%
2022/10/05	0	0.00	10	43.15	42.80	-10	8,085	-0.12%
2022/10/03	5	39.00	0	0.00	38.83	5	8,184	0.06%
2022/09/14	0	0.00	5	42.85	42.31	-5	8,852	-0.06%
2022/08/25	0	0.00	1	42.46	42.36	-1	10,039	-0.01%
2022/08/19	0	0.00	1	43.58	43.17	-1	9,941	-0.01%
2022/08/18	1	43.15	0	0.00	42.95	1	10,076	0.01%
2022/08/12	1	43.00	0	0.00	43.38	1	10,148	0.01%
2022/08/11	0	0.00	1	42.18	42.93	-1	10,122	-0.01%
2022/08/10	1	41.33	0	0.00	41.33	1	10,204	0.01%
2022/08/08	0	0.00	1	42.70	42.55	-1	10,240	-0.01%
2022/08/02	5	42.42	40	42.28	42.37	-35	10,517	-0.33%
2022/07/29	1	44.88	0	0.00	43.83	1	10,447	0.01%
2022/07/28	0	0.00	1	46.08	45.29	-1	10,309	-0.01%
2022/07/27	1	45.28	0	0.00	45.01	1	10,256	0.01%
2022/07/26	38	45.93	2	45.62	45.97	36	10,223	0.35%
2022/07/22	0	0.00	2	45.66	45.45	-2	10,705	-0.02%
2022/07/21	2	45.66	0	0.00	45.58	2	10,810	0.02%
2022/07/20	2	46.50	1	46.60	46.08	1	11,121	0.01%
2022/07/19	1	45.80	0	0.00	45.45	1	11,309	0.01%
2022/07/18	6	45.71	1	46.50	46.76	5	11,365	0.04%
2022/07/15	1	47.90	1	48.05	46.98	0	11,340	0.00%
2022/07/14	1	46.48	1	46.80	46.95	0	11,472	0.00%
2022/07/13	1	46.68	1	47.34	47.25	0	11,536	0.00%
2022/07/12	0	0.00	1	47.63	47.28	-1	11,620	-0.01%
2022/07/11	1	47.48	3	48.16	47.31	-2	11,625	-0.02%
2022/07/08	1	49.67	1	50.25	49.54	0	11,554	0.00%
2022/07/06	2	50.27	32	49.59	49.19	-30	11,626	-0.26%
2022/07/05	1	50.45	1	51.45	50.45	0	11,682	0.00%
2022/07/04	0	0.00	1	50.55	50.80	-1	11,661	-0.01%
2022/07/01	1	50.35	0	0.00	50.25	1	11,710	0.01%
2022/06/30	1	51.00	5	50.33	51.55	-4	11,689	-0.03%
2022/06/28	6	49.25	4	49.09	49.54	2	11,748	0.02%
2022/06/24	2	47.80	3	47.44	47.82	-1	11,694	-0.01%
2022/06/23	0	0.00	0.1	46.20	46.40	-0.1	11,801	0.00%
2022/06/22	1	46.01	7	46.42	46.29	-6	11,874	-0.05%
2022/06/21	5	46.57	4	46.70	46.56	1	11,841	0.01%
2022/06/20	5	46.81	1	46.35	46.58	4	11,864	0.03%
2022/06/17	2	45.36	2	45.59	45.91	0	11,730	0.00%
2022/06/16	4	45.32	0	0.00	45.01	4	11,706	0.03%
2022/06/15	5	45.29	15	44.80	46.21	-10	11,691	-0.09%
2022/06/14	8	42.19	3	42.27	42.29	5	11,647	0.04%
2022/06/13	1	43.51	0	0.00	42.70	1	11,914	0.01%
2022/06/10	3	43.19	1	43.60	43.97	2	12,111	0.02%
2022/06/09	12	43.77	2	43.88	43.29	10	12,080	0.08%
2022/06/08	13	43.57	0	0.00	42.81	13	12,067	0.11%
2022/06/07	2	42.20	1	43.13	42.70	1	11,936	0.01%
2022/06/06	2	41.30	1	41.59	41.55	1	11,854	0.01%
2022/06/02	0.1	40.80	0	0.00	40.71	0.1	11,793	0.00%
2022/06/01	1	40.85	0	0.00	40.70	1	11,832	0.01%
2022/05/27	1	39.58	1	39.50	39.25	0	11,633	0.00%
2022/05/26	1	38.73	0	0.00	38.73	1	11,550	0.01%
2022/05/24	1	40.00	2	39.75	39.15	-1	11,355	-0.01%
2022/05/20	0	0.00	5	40.85	40.94	-5	11,179	-0.04%
2022/05/12	2	38.60	0	0.00	38.66	2	10,600	0.02%
2022/05/11	1	38.83	0	0.00	39.67	1	10,514	0.01%
2022/05/06	0	0.00	1	39.18	38.27	-1	10,254	-0.01%
2022/04/29	1	41.00	0	0.00	40.65	1	10,019	0.01%
2022/04/25	1	39.59	0	0.00	39.22	1	9,238	0.01%
2022/04/14	1	43.38	0	0.00	43.75	1	8,393	0.01%
2022/04/11	0	0.00	7	41.26	41.03	-7	8,388	-0.08%
2022/03/31	0	0.00	1	41.61	41.65	-1	7,887	-0.01%
2022/03/24	1	41.77	0	0.00	41.82	1	7,577	0.01%
2022/03/17	1	40.85	0	0.00	41.51	1	7,428	0.01%
2022/03/16	8	36.12	7	35.90	38.20	1	7,139	0.01%
2022/03/15	6	37.46	0	0.00	37.10	6	6,967	0.09%
2022/03/11	7	40.13	0	0.00	40.24	7	6,622	0.11%
2022/03/09	1	41.37	0	0.00	40.56	1	6,428	0.02%
2022/03/08	5	42.00	0	0.00	42.43	5	6,290	0.08%
2022/03/07	5	43.50	0	0.00	43.63	5	6,191	0.08%
2022/03/04	2	46.35	0	0.00	46.22	2	6,104	0.03%
2022/03/03	5	48.00	0	0.00	47.90	5	6,038	0.08%
2022/02/24	13	47.55	0	0.00	47.48	13	5,971	0.22%
2022/02/22	20	49.25	0	0.00	48.65	20	5,935	0.34%
2022/02/08	1	48.32	0	0.00	48.83	1	5,897	0.02%
2022/01/11	2	52.40	0	0.00	52.40	2	5,725	0.03%
2022/01/06	4	53.00	0	0.00	52.65	4	5,830	0.07%
2021/12/20	0	0.00	2	56.25	56.35	-2	5,825	-0.03%
2021/12/16	0	0.00	6	57.99	58.05	-6	5,827	-0.10%
2021/12/15	0	0.00	4	58.65	58.35	-4	5,869	-0.07%
2021/12/14	3	59.90	0	0.00	59.85	3	5,866	0.05%
2021/12/13	10	60.81	3	61.15	60.70	7	5,863	0.12%
2021/12/10	1	59.60	0	0.00	59.80	1	5,842	0.02%
2021/12/09	1	60.65	1	59.95	60.70	0	5,848	0.00%
2021/11/22	1	55.50	0	0.00	54.90	1	6,843	0.01%
2021/10/27	0	0.00	9	56.60	56.55	-9	7,827	-0.11%
2021/09/29	5	52.45	5	53.65	53.90	0	8,400	0.00%
2021/09/17	5	50.50	5	51.75	52.00	0	8,372	0.00%
2021/09/16	5	51.20	5	50.85	51.25	0	8,433	0.00%
2021/09/15	5	52.30	5	51.40	51.40	0	8,362	0.00%
2021/09/02	2	51.50	0	0.00	51.35	2	8,341	0.02%
2021/08/31	1	49.17	0	0.00	48.37	1	8,152	0.01%
2021/08/20	12	49.77	0	0.00	49.22	12	8,056	0.15%
2021/08/10	1	54.25	0	0.00	55.05	1	8,147	0.01%
2021/08/05	1	53.30	0	0.00	53.85	1	8,147	0.01%
2021/07/29	1	53.10	0	0.00	53.40	1	8,050	0.01%
2021/07/28	3	51.00	8	51.13	52.05	-5	7,991	-0.06%
2021/07/27	1	55.10	0	0.00	54.25	1	7,753	0.01%
2021/07/26	21	58.29	0	0.00	54.95	21	7,673	0.27%
2021/07/23	7	61.84	0	0.00	61.70	7	7,496	0.09%
2021/07/20	0	0.00	5	63.08	62.75	-5	7,598	-0.07%
2021/07/19	10	61.84	0	0.00	62.80	10	7,673	0.13%
2021/07/16	0	0.00	3	64.75	63.60	-3	7,644	-0.04%
2021/07/14	6	62.29	0	0.00	62.65	6	7,721	0.08%
2021/07/13	0	0.00	1	64.80	64.00	-1	7,824	-0.01%
2021/07/12	1	62.80	0	0.00	63.80	1	7,831	0.01%
2021/07/09	5	62.00	0	0.00	62.45	5	7,924	0.06%
2021/06/18	6	65.63	0	0.00	65.75	6	8,676	0.07%
2021/06/15	1	68.60	0	0.00	68.85	1	8,811	0.01%
2021/06/07	4	72.20	4	71.70	71.95	0	8,821	0.00%
2021/06/04	4	71.75	0	0.00	74.60	4	8,864	0.05%
2021/06/03	0	0.00	1	73.00	72.95	-1	8,907	-0.01%
2021/06/01	4	73.25	0	0.00	72.60	4	9,317	0.04%
2021/05/31	0	0.00	8	73.45	72.15	-8	9,344	-0.09%
2021/05/28	0	0.00	4	74.30	74.90	-4	9,291	-0.04%
2021/05/26	4	74.30	0	0.00	73.85	4	9,422	0.04%
2021/05/25	1	72.55	5	73.00	73.20	-4	9,389	-0.04%
2021/05/18	0	0.00	2	69.50	69.10	-2	9,725	-0.02%
2021/05/13	1	64.10	0	0.00	63.10	1	9,870	0.01%
2021/04/20	3	65.55	0	0.00	66.95	3	10,032	0.03%
2021/04/15	5	62.50	0	0.00	62.20	5	10,138	0.05%
2021/04/07	4	67.70	0	0.00	66.90	4	10,337	0.04%
2021/04/06	0	0.00	7	70.75	69.25	-7	10,162	-0.07%
2021/03/31	7	68.23	5	66.90	67.00	2	10,139	0.02%
2021/03/30	5	67.70	5	69.30	68.70	0	10,043	0.00%
2021/03/29	2	68.75	0	0.00	67.80	2	10,008	0.02%
2021/03/24	2	66.30	0	0.00	64.80	2	9,796	0.02%
2021/03/22	0	0.00	4	67.74	66.85	-4	9,652	-0.04%
2021/03/19	6	65.93	0	0.00	65.90	6	9,577	0.06%
2021/03/17	0	0.00	1	70.05	69.15	-1	9,417	-0.01%
2021/03/16	0	0.00	1	68.90	69.10	-1	9,339	-0.01%
2021/03/15	0	0.00	2	69.78	67.55	-2	9,301	-0.02%
2021/03/12	0	0.00	1	71.10	70.20	-1	9,138	-0.01%
2021/03/11	0	0.00	1	69.95	69.95	-1	9,143	-0.01%
2021/03/09	1	67.00	0	0.00	67.55	1	9,092	0.01%
2021/03/08	0	0.00	4	72.86	68.40	-4	9,012	-0.04%
2021/03/05	1	71.30	0	0.00	71.15	1	8,871	0.01%
2021/03/04	1	74.50	0	0.00	73.10	1	8,885	0.01%
2021/03/03	0	0.00	1	74.05	76.70	-1	8,855	-0.01%
2021/03/02	0	0.00	2	74.10	72.70	-2	8,846	-0.02%
2021/02/26	2	76.53	0	0.00	75.95	2	8,774	0.02%
2021/02/24	1	79.05	0	0.00	78.60	1	8,751	0.01%
2021/02/22	5	85.51	0	0.00	84.90	5	8,497	0.06%
2021/02/18	8	92.95	0	0.00	90.50	8	8,315	0.10%
2021/02/05	0	0.00	2	82.95	82.90	-2	8,299	-0.02%
2021/02/02	0	0.00	1	77.25	77.85	-1	8,140	-0.01%
2021/01/27	2	78.60	0	0.00	78.70	2	8,567	0.02%
2021/01/26	1	79.45	5	80.75	79.45	-4	8,582	-0.05%
2021/01/22	1	78.90	0	0.00	78.90	1	8,465	0.01%
2021/01/14	4	80.00	0	0.00	78.05	4	8,799	0.05%
2021/01/13	0	0.00	6	82.30	81.05	-6	8,718	-0.07%
2021/01/08	6	81.22	6	81.45	78.80	0	8,821	0.00%
2021/01/07	6	78.20	5	78.45	78.40	1	8,804	0.01%
2021/01/04	5	73.00	5	73.05	72.60	0	8,872	0.00%
2020/12/31	1	71.40	0	0.00	71.10	1	8,718	0.01%
2020/12/30	0	0.00	4	67.90	68.70	-4	8,467	-0.05%
2020/12/25	2	66.30	0	0.00	66.45	2	8,301	0.02%
2020/12/24	2	66.10	0	0.00	65.85	2	8,301	0.02%
2020/12/21	0	0.00	8	66.75	66.75	-8	8,403	-0.10%
2020/12/18	3	66.67	0	0.00	65.40	3	8,486	0.04%
2020/12/17	2	65.20	0	0.00	66.60	2	8,591	0.02%
2020/12/14	0	0.00	1	63.90	64.15	-1	8,876	-0.01%
2020/12/09	3	66.00	0	0.00	65.35	3	8,998	0.03%
2020/12/08	0	0.00	3	66.60	66.15	-3	9,027	-0.03%
2020/12/02	3	67.25	0	0.00	67.90	3	9,266	0.03%
2020/11/30	5	68.75	0	0.00	66.85	5	9,355	0.05%
2020/11/24	0	0.00	4	65.20	64.45	-4	9,613	-0.04%
2020/11/20	4	63.23	0	0.00	63.15	4	9,667	0.04%
2020/11/10	0	0.00	2	64.25	63.95	-2	10,465	-0.02%
2020/11/06	2	61.90	0	0.00	61.25	2	10,520	0.02%
2020/11/05	0	0.00	2	61.55	61.70	-2	10,615	-0.02%
2020/11/03	2	59.65	0	0.00	59.30	2	10,552	0.02%
2020/10/21	0	0.00	2	59.85	59.20	-2	11,091	-0.02%
2020/10/20	1	59.25	0	0.00	59.20	1	11,344	0.01%
2020/10/19	1	59.40	0	0.00	59.40	1	11,684	0.01%
2020/08/17	0	0.00	1	58.50	59.25	-1	15,191	-0.01%
2020/08/14	0	0.00	1	55.20	55.25	-1	14,895	-0.01%
2020/08/12	1	53.80	0	0.00	53.85	1	14,886	0.01%
2020/08/10	0	0.00	1	55.20	55.45	-1	14,687	-0.01%
2020/08/07	1	53.60	0	0.00	53.20	1	14,680	0.01%
2020/07/31	0	0.00	2	54.45	54.35	-2	14,687	-0.01%
2020/07/30	2	55.10	0	0.00	54.70	2	14,739	0.01%
2020/07/29	0	0.00	1	55.00	54.55	-1	14,747	-0.01%
2020/07/24	1	53.80	0	0.00	52.90	1	14,805	0.01%
2020/07/23	20	56.95	20	56.05	56.20	0	14,780	0.00%
2020/07/22	0	0.00	1	57.50	57.85	-1	14,617	-0.01%
2020/07/20	0	0.00	2	54.35	56.70	-2	14,454	-0.01%
2020/07/16	1	55.80	0	0.00	54.65	1	14,153	0.01%
2020/07/07	0	0.00	2	61.20	61.80	-2	13,587	-0.01%
2020/07/06	2	56.90	2	54.40	57.55	0	13,229	0.00%
2020/07/02	2	49.18	0	0.00	49.57	2	12,657	0.02%
2020/05/13	0	0.00	10	41.73	41.98	-10	18,808	-0.05%
2020/05/12	0	0.00	10	42.25	42.22	-10	18,897	-0.05%
2020/05/11	0	0.00	5	42.58	42.35	-5	18,945	-0.03%
2020/05/07	0	0.00	15	41.15	41.18	-15	18,981	-0.08%
2020/05/06	0	0.00	1	40.87	41.02	-1	19,041	-0.01%
2020/05/04	5	38.86	0	0.00	38.50	5	19,449	0.03%
2020/04/30	0	0.00	5	42.40	41.65	-5	19,666	-0.03%
2020/04/17	0	0.00	7	39.28	39.91	-7	20,185	-0.03%
2020/04/10	0	0.00	2	39.01	38.18	-2	19,838	-0.01%
2020/04/06	2	38.30	0	0.00	38.21	2	20,065	0.01%
2020/04/01	0	0.00	4	37.27	37.29	-4	20,135	-0.02%
2020/03/25	0	0.00	2	36.62	36.77	-2	19,143	-0.01%
2020/03/24	3	34.87	0	0.00	34.36	3	18,855	0.02%
2020/03/23	1	32.28	1	32.30	32.83	0	18,670	0.00%
2020/03/20	4	34.31	0	0.00	34.18	4	18,850	0.02%
2020/03/19	2	33.79	0	0.00	32.15	2	18,629	0.01%
2020/03/18	2	36.71	2	36.10	35.89	0	18,162	0.00%
2020/03/17	73	36.75	70	37.49	36.18	3	17,946	0.02%
2020/03/16	1	39.56	0	0.00	38.35	1	17,274	0.01%
2020/03/12	1	41.50	0	0.00	41.54	1	16,308	0.01%
2020/03/11	100	43.95	101	43.25	43.24	-1	16,045	-0.01%	大賣/
2020/03/10	0	0.00	5	44.01	43.93	-5	15,912	-0.03%
2020/03/09	1	42.38	10	42.56	41.73	-9	15,481	-0.06%
2020/03/06	80	45.85	80	45.63	45.63	0	14,998	0.00%
2020/03/05	0	0.00	5	46.00	46.85	-5	14,912	-0.03%
2020/02/21	0	0.00	5	46.00	46.28	-5	14,023	-0.04%
2020/02/17	1	43.42	1	44.36	44.50	0	13,724	0.00%
2020/02/14	0	0.00	2	42.89	43.58	-2	13,713	-0.01%
2020/02/11	0	0.00	5	42.80	43.53	-5	14,086	-0.04%
2020/02/05	2	41.80	3	41.00	41.29	-1	14,216	-0.01%
2020/02/04	0	0.00	2	40.31	40.19	-2	14,074	-0.01%
2020/02/03	4	38.24	0	0.00	39.60	4	13,680	0.03%
2020/01/31	1	40.10	0	0.00	40.26	1	13,223	0.01%
2020/01/30	5	40.99	5	41.00	39.68	0	13,209	0.00%
2020/01/03	2	51.23	15	51.40	50.65	-13	14,278	-0.09%
2020/01/02	5	51.45	13	51.03	51.10	-8	14,266	-0.06%
2019/12/31	0	0.00	10	49.95	49.56	-10	13,909	-0.07%
2019/12/30	0	0.00	3	50.00	49.99	-3	13,829	-0.02%
2019/12/26	1	48.20	0	0.00	48.25	1	13,546	0.01%
2019/12/24	15	48.14	0	0.00	48.19	15	13,695	0.11%
2019/12/20	1	49.39	0	0.00	49.36	1	13,726	0.01%
2019/12/19	1	49.25	0	0.00	49.17	1	13,851	0.01%
2019/12/17	0	0.00	13	48.82	49.73	-13	14,104	-0.09%
2019/12/13	0	0.00	20	47.98	47.99	-20	13,849	-0.14%
2019/12/02	5	45.80	0	0.00	45.62	5	15,617	0.03%
2019/11/29	13	45.86	0	0.00	45.06	13	15,661	0.08%
2019/11/28	4	46.93	0	0.00	46.80	4	15,594	0.03%
2019/11/27	6	47.10	0	0.00	47.28	6	15,792	0.04%
2019/11/25	2	46.67	0	0.00	47.08	2	16,184	0.01%
2019/11/22	3	46.90	0	0.00	46.91	3	16,260	0.02%
2019/11/18	2	47.80	0	0.00	48.38	2	16,828	0.01%
2019/11/15	3	48.03	0	0.00	48.00	3	16,891	0.02%
2019/11/14	1	47.94	0	0.00	48.19	1	17,143	0.01%
2019/11/13	1	47.79	0	0.00	47.95	1	17,375	0.01%
2019/11/11	1	48.56	0	0.00	48.57	1	17,539	0.01%
2019/11/08	6	50.75	0	0.00	50.15	6	17,358	0.03%
2019/11/06	0	0.00	6	50.70	50.60	-6	17,623	-0.03%
2019/11/04	0	0.00	3	50.20	50.10	-3	18,031	-0.02%
2019/10/28	1	48.11	1	48.40	48.37	0	19,191	0.00%
2019/10/25	15	47.75	15	47.76	47.67	0	19,135	0.00%
2019/10/22	3	48.34	0	0.00	48.07	3	19,667	0.02%
2019/10/18	0	0.00	3	48.90	48.63	-3	20,071	-0.01%
2019/10/16	0	0.00	5	49.66	49.14	-5	20,423	-0.02%
2019/10/14	0	0.00	4	49.85	49.65	-4	20,475	-0.02%
2019/10/08	1	47.23	0	0.00	47.49	1	20,646	0.00%
2019/09/25	0	0.00	16	47.40	47.68	-16	22,649	-0.07%
2019/09/23	7	47.56	0	0.00	47.15	7	23,467	0.03%
2019/09/20	1	48.55	0	0.00	48.65	1	23,688	0.00%
2019/09/18	3	48.20	0	0.00	48.32	3	24,331	0.01%
2019/09/12	0	0.00	1	49.43	49.27	-1	25,640	0.00%
2019/09/11	1	49.00	2	48.45	48.76	-1	26,012	0.00%
2019/09/10	0	0.00	502	49.11	49.01	-502	25,906	-1.94%	大賣/鉅額交易
2019/09/06	1	49.48	12	49.26	49.40	-11	25,987	-0.04%
2019/09/05	6	49.44	66	49.72	49.67	-60	26,053	-0.23%
2019/09/02	0	0.00	5	47.26	47.50	-5	26,527	-0.02%
2019/08/30	5	46.78	1	46.97	46.66	4	26,564	0.02%
2019/08/29	1	45.80	1	46.38	46.07	0	26,779	0.00%
2019/08/28	1	46.30	4	46.82	46.24	-3	26,910	-0.01%
2019/08/27	0	0.00	8	46.94	47.11	-8	26,966	-0.03%
2019/08/26	5	45.95	4	46.07	45.80	1	27,008	0.00%
2019/08/23	10	47.33	22	47.23	47.42	-12	27,134	-0.04%
2019/08/22	0	0.00	1	46.54	45.98	-1	26,928	0.00%
2019/08/21	0	0.00	4	46.23	46.30	-4	27,392	-0.01%
2019/08/20	1	46.23	1	46.26	46.49	0	27,900	0.00%
2019/08/19	502	45.68	4	45.73	45.85	498	28,042	1.78%	大買/鉅額交易
2019/08/16	0	0.00	3	44.53	44.81	-3	28,220	-0.01%
2019/08/15	6	43.14	11	43.42	43.64	-5	28,273	-0.02%
2019/08/14	0	0.00	6	44.77	43.95	-6	28,549	-0.02%
2019/08/13	4	44.10	6	43.94	43.57	-2	28,866	-0.01%
2019/08/08	0	0.00	3	43.35	43.46	-3	29,566	-0.01%
2019/08/07	10	43.01	10	42.72	42.58	0	29,754	0.00%
2019/08/06	10	41.90	8	41.88	43.20	2	30,177	0.01%
2019/08/05	13	44.19	12	44.23	44.25	1	29,933	0.00%
2019/08/02	13	44.38	3	44.82	44.82	10	30,453	0.03%
2019/08/01	4	46.82	3	46.65	46.27	1	31,105	0.00%
2019/07/30	0	0.00	1	48.60	48.52	-1	31,513	0.00%
2019/07/26	3	47.45	7	47.94	47.98	-4	32,879	-0.01%
2019/07/25	3	47.28	6	47.54	47.55	-3	32,707	-0.01%
2019/07/24	3	47.18	4	47.52	47.18	-1	33,011	0.00%
2019/07/23	6	46.63	3	46.41	46.32	3	33,255	0.01%
2019/07/22	3	46.55	1	47.04	46.99	2	33,690	0.01%
2019/07/19	0	0.00	2	46.93	46.65	-2	33,557	-0.01%
2019/07/18	9	45.75	8	45.87	45.69	1	33,899	0.00%
2019/07/17	9	46.11	0	0.00	46.30	9	34,000	0.03%
2019/07/16	4	46.51	0	0.00	46.29	4	34,792	0.01%
2019/07/15	9	46.06	4	47.53	47.00	5	35,080	0.01%
2019/07/12	1	46.23	1	47.20	47.22	0	34,749	0.00%
2019/07/11	7	46.78	1	47.00	46.49	6	34,978	0.02%
2019/07/09	2	46.25	3	46.43	46.14	-1	35,920	0.00%
2019/07/08	24	46.89	0	0.00	46.69	24	36,192	0.07%
2019/07/05	3	47.94	1	48.42	48.55	2	36,302	0.01%
2019/07/04	24	48.31	3	48.43	48.00	21	36,537	0.06%
2019/07/03	1	48.47	303	48.85	48.85	-302	36,665	-0.82%	大賣/鉅額交易
2019/07/02	3	49.15	0	0.00	48.80	3	37,638	0.01%
2019/07/01	0	0.00	53	48.79	49.11	-53	37,880	-0.14%
2019/06/28	307	46.12	5	46.15	46.29	302	37,631	0.80%	大買/鉅額交易
2019/06/27	0	0.00	3	47.00	46.74	-3	38,297	-0.01%
2019/06/26	3	45.44	4	45.67	45.57	-1	38,994	0.00%
2019/06/25	11	45.85	1	44.94	45.10	10	39,157	0.03%
2019/06/24	2	46.80	9	46.80	46.86	-7	39,037	-0.02%
2019/06/21	0	0.00	13	46.88	46.43	-13	39,306	-0.03%
2019/06/20	1	44.60	43	46.77	46.48	-42	39,410	-0.11%
2019/06/19	3	44.93	6	45.10	45.04	-3	39,100	-0.01%
2019/06/18	0	0.00	2	43.24	42.95	-2	38,928	-0.01%
2019/06/17	1	42.58	0	0.00	42.73	1	39,437	0.00%
2019/06/13	1	42.52	0	0.00	42.74	1	40,249	0.00%
2019/06/12	1	43.00	1	43.17	42.85	0	40,774	0.00%
2019/06/11	0	0.00	1	43.13	43.09	-1	41,115	0.00%
2019/05/31	0	0.00	4	41.47	41.09	-4	43,791	-0.01%
2019/05/30	6	41.01	2	41.45	40.82	4	44,397	0.01%
2019/05/29	3	40.51	1	40.90	41.58	2	45,371	0.00%
2019/05/28	0	0.00	3	41.23	41.68	-3	45,713	-0.01%
2019/05/27	4	39.38	0	0.00	40.25	4	46,301	0.01%
2019/05/24	6	40.07	6	40.21	40.05	0	47,391	0.00%
2019/05/23	4	39.45	3	39.99	39.85	1	47,617	0.00%
2019/05/22	4	40.84	2	40.82	40.80	2	47,369	0.00%
2019/05/21	0	0.00	2	41.50	41.17	-2	47,324	0.00%
2019/05/20	14	40.15	4	40.29	39.88	10	47,756	0.02%
2019/05/17	8	41.32	1	40.96	40.96	7	47,704	0.01%
2019/05/16	2	41.37	4	41.69	41.95	-2	47,751	0.00%
2019/05/15	1	41.40	2	41.78	41.91	-1	47,872	0.00%
2019/05/14	9	39.45	4	40.25	40.82	5	47,919	0.01%
2019/05/13	0	0.00	10	40.10	40.10	-10	47,659	-0.02%
2019/05/10	2	41.62	0	0.00	40.55	2	48,268	0.00%
2019/05/09	16	39.82	3	39.11	39.65	13	47,641	0.03%
2019/05/07	1	42.48	11	42.80	41.95	-10	47,278	-0.02%
2019/05/06	150	42.67	119	41.58	41.59	31	47,291	0.07%	大買/大賣/
2019/05/03	2	45.99	0	0.00	46.56	2	46,077	0.00%
2019/05/02	108	46.45	100	46.53	46.53	8	46,171	0.02%	大買/
2019/04/30	82	46.33	80	46.79	46.78	2	46,555	0.00%
2019/04/29	41	46.99	44	46.51	47.41	-3	46,622	-0.01%
2019/04/26	14	45.77	0	0.00	46.28	14	46,474	0.03%
2019/04/25	32	47.39	30	47.53	47.43	2	46,254	0.00%
2019/04/24	9	47.26	0	0.00	47.60	9	46,375	0.02%
2019/04/23	0	0.00	1	48.00	48.17	-1	46,186	0.00%
2019/04/22	6	47.98	1	50.30	47.61	5	46,218	0.01%
2019/04/19	4	49.28	9	49.95	49.28	-5	45,567	-0.01%
2019/04/18	1	48.65	0	0.00	48.68	1	45,488	0.00%
2019/04/17	0	0.00	10	49.61	49.40	-10	45,744	-0.02%
2019/04/16	10	46.35	7	48.34	48.86	3	45,386	0.01%
2019/04/15	0	0.00	4	48.47	48.00	-4	45,106	-0.01%
2019/04/12	12	46.09	2	45.63	45.95	10	44,875	0.02%
2019/04/11	13	47.06	3	48.52	46.72	10	44,834	0.02%
2019/04/10	3	47.16	7	47.84	48.05	-4	44,611	-0.01%
2019/04/09	0	0.00	7	47.79	47.75	-7	44,432	-0.02%
2019/04/08	2	47.38	1,099	47.38	46.66	-1,097	44,149	-2.48%	大賣/鉅額交易
2019/04/03	16	44.93	6	45.19	45.10	10	43,175	0.02%
2019/04/02	30	45.07	36	45.36	45.06	-6	43,226	-0.01%
2019/04/01	100	45.15	110	44.60	45.15	-10	42,927	-0.02%	大賣/
2019/03/29	1	41.46	41	42.56	42.96	-40	42,152	-0.09%
2019/03/28	2	39.96	0	0.00	40.31	2	41,633	0.00%
2019/03/27	5	40.63	5	40.02	40.50	0	42,469	0.00%
2019/03/26	137	40.19	120	39.66	39.66	17	42,278	0.04%	大買/大賣/
2019/03/25	1	40.64	0	0.00	40.30	1	42,373	0.00%
2019/03/22	2	41.60	0	0.00	41.70	2	42,255	0.00%
2019/03/20	125	42.54	97	41.84	41.84	28	42,448	0.07%	大買/
2019/03/19	1	42.61	1	43.21	42.71	0	42,022	0.00%
2019/03/18	120	41.08	144	41.89	42.47	-24	41,629	-0.06%	大買/大賣/
2019/03/15	112	41.13	108	41.01	40.97	4	41,661	0.01%	大買/大賣/
2019/03/14	3	40.11	17	40.61	40.18	-14	41,073	-0.03%
2019/03/13	41	39.51	41	40.05	40.18	0	41,259	0.00%
2019/03/12	40	40.34	40	40.55	40.63	0	41,123	0.00%
2019/03/11	12	39.09	0	0.00	39.27	12	40,926	0.03%
2019/03/08	12	39.95	4	40.31	39.19	8	41,522	0.02%
2019/03/07	1	41.80	20	41.91	41.42	-19	40,406	-0.05%
2019/03/06	3	42.99	0	0.00	43.02	3	39,590	0.01%
2019/03/05	12	43.32	7	43.21	43.12	5	39,321	0.01%
2019/03/04	32	44.24	61	44.05	44.55	-29	38,737	-0.07%
2019/02/27	21	40.44	20	40.25	41.58	1	37,841	0.00%
2019/02/26	58	41.26	35	41.38	40.69	23	37,565	0.06%
2019/02/25	3	38.83	85	38.08	39.80	-82	36,765	-0.22%
2019/02/22	57	35.81	52	36.10	35.94	5	35,439	0.01%
2019/02/21	50	36.62	71	36.81	37.05	-21	35,357	-0.06%
2019/02/20	50	36.54	108	36.68	36.24	-58	35,426	-0.16%	大賣/
2019/02/19	55	36.27	2	36.94	36.18	53	35,706	0.15%
2019/02/18	0	0.00	2	35.94	36.10	-2	35,062	-0.01%
2019/02/15	8	35.42	2	35.27	34.91	6	34,878	0.02%
2019/02/14	59	36.06	63	36.20	36.25	-4	34,741	-0.01%
2019/02/13	32	35.07	40	35.45	35.53	-8	34,524	-0.02%
2019/02/12	2	34.92	0	0.00	35.08	2	34,771	0.01%
2019/02/11	0	0.00	29	33.84	34.74	-29	34,747	-0.08%
2019/01/30	30	32.66	39	32.80	32.81	-9	34,250	-0.03%
2019/01/28	6	32.96	13	32.86	32.67	-7	34,506	-0.02%
2019/01/25	0	0.00	57	32.38	32.75	-57	34,898	-0.16%
2019/01/24	20	31.08	20	31.31	31.59	0	35,128	0.00%
2019/01/23	2	31.22	55	31.53	31.27	-53	35,542	-0.15%
2019/01/22	6	31.34	22	31.81	31.21	-16	36,265	-0.04%
2019/01/21	50	31.88	56	32.09	32.00	-6	37,287	-0.02%
2019/01/18	1	31.28	6	31.41	31.45	-5	37,351	-0.01%
2019/01/17	10	30.62	20	30.92	30.95	-10	37,669	-0.03%
2019/01/16	0	0.00	11	30.55	30.54	-11	38,036	-0.03%
2019/01/15	0	0.00	3	30.22	30.24	-3	38,385	-0.01%
2019/01/11	20	29.78	24	29.94	29.82	-4	39,782	-0.01%
2019/01/10	11	29.24	0	0.00	29.65	11	40,063	0.03%
2019/01/09	3	29.78	9	29.48	29.98	-6	40,193	-0.01%
2019/01/07	32	29.38	1	28.67	28.67	31	40,270	0.08%
2019/01/04	3	28.24	10	28.45	28.53	-7	40,330	-0.02%
2019/01/02	11	28.11	15	27.95	27.29	-4	40,552	-0.01%
2018/12/27	3	28.54	10	28.55	28.17	-7	40,681	-0.02%
2018/12/26	7	28.25	0	0.00	27.72	7	40,629	0.02%
2018/12/25	12	27.71	7	27.73	27.50	5	40,494	0.01%
2018/12/22	2	27.90	2	27.91	27.90	0	39,995	0.00%
2018/12/21	15	28.49	12	29.00	28.38	3	40,480	0.01%
2018/12/20	14	30.00	8	29.39	29.15	6	40,386	0.01%
2018/12/19	2	31.19	0	0.00	30.92	2	40,095	0.00%
2018/12/18	54	31.06	3	31.13	31.15	51	40,154	0.13%
2018/12/17	7	31.71	0	0.00	31.91	7	40,067	0.02%
2018/12/14	20	32.47	0	0.00	32.25	20	39,894	0.05%
2018/12/13	6	31.97	53	32.09	32.97	-47	40,565	-0.12%
2018/12/12	50	31.89	0	0.00	31.75	50	40,000	0.12%
2018/12/10	5	31.13	1	31.37	31.04	4	40,018	0.01%
2018/12/06	4	32.41	0	0.00	32.08	4	40,344	0.01%
2018/12/03	10	34.00	0	0.00	33.86	10	40,011	0.02%
2018/11/29	4	32.30	10	32.33	31.90	-6	39,111	-0.02%
2018/11/28	4	32.15	25	32.17	32.07	-21	39,001	-0.05%
2018/11/27	1	31.75	4	31.61	31.75	-3	38,762	-0.01%
2018/11/26	9	31.88	0	0.00	31.79	9	38,943	0.02%
2018/11/23	9	31.93	0	0.00	31.85	9	38,796	0.02%
2018/11/22	27	32.36	0	0.00	32.25	27	38,647	0.07%
2018/11/21	13	32.32	24	32.87	32.80	-11	38,612	-0.03%
2018/11/20	12	32.92	8	33.14	32.81	4	38,878	0.01%
2018/11/16	1	32.87	1	33.53	33.41	0	38,636	0.00%
2018/11/15	3	32.75	0	0.00	32.96	3	38,405	0.01%
2018/11/14	0	0.00	1	33.60	32.92	-1	38,877	0.00%
2018/11/13	3	32.28	0	0.00	33.30	3	39,075	0.01%
2018/11/09	15	32.80	0	0.00	32.60	15	40,100	0.04%
2018/11/08	7	34.87	9	34.49	34.18	-2	39,850	-0.01%
2018/11/07	2	34.05	3	34.67	34.50	-1	39,843	0.00%
2018/11/06	2	33.83	0	0.00	33.64	2	39,870	0.01%
2018/11/05	2	34.86	1	35.00	34.41	1	39,734	0.00%
2018/11/02	13	34.71	11	35.26	35.26	2	39,892	0.01%
2018/11/01	0	0.00	5	33.89	34.18	-5	39,299	-0.01%
2018/10/31	24	32.56	21	32.76	32.93	3	39,015	0.01%
2018/10/30	14	32.19	8	32.35	32.93	6	38,897	0.02%
2018/10/29	32	32.43	2	32.81	31.90	30	38,340	0.08%
2018/10/26	4	34.59	3	34.56	33.90	1	38,084	0.00%
2018/10/25	25	33.30	24	33.82	33.47	1	37,903	0.00%
2018/10/24	2	35.04	3	34.75	35.00	-1	37,289	0.00%
2018/10/23	2	36.20	10	35.89	35.00	-8	36,614	-0.02%
2018/10/22	0	0.00	17	35.39	36.71	-17	36,220	-0.05%
2018/10/19	15	31.68	0	0.00	32.71	15	35,123	0.04%
2018/10/18	23	32.33	0	0.00	32.10	23	34,831	0.07%
2018/10/17	3	33.53	0	0.00	32.65	3	35,069	0.01%
2018/10/12	1	32.66	0	0.00	33.50	1	35,019	0.00%
2018/10/11	26	32.84	5	32.98	32.37	21	34,737	0.06%
2018/10/09	2	34.79	0	0.00	34.97	2	34,291	0.01%
2018/10/08	0	0.00	6	36.19	35.45	-6	34,356	-0.02%
2018/10/05	0	0.00	20	35.30	35.41	-20	34,222	-0.06%
2018/10/04	7	35.89	0	0.00	35.85	7	34,631	0.02%
2018/10/03	0	0.00	6	37.06	36.82	-6	34,914	-0.02%
2018/10/02	5	37.56	0	0.00	37.14	5	35,231	0.01%
2018/09/28	1	37.74	13	38.46	38.41	-12	36,332	-0.03%
2018/09/27	5	37.50	0	0.00	37.50	5	36,287	0.01%
2018/09/26	0	0.00	9	38.17	38.50	-9	36,204	-0.02%
2018/09/25	0	0.00	1	37.18	36.70	-1	36,947	0.00%
2018/09/21	0	0.00	13	36.75	37.13	-13	37,201	-0.03%
2018/09/19	1	34.41	25	34.85	35.51	-24	37,612	-0.06%
2018/09/18	0	0.00	21	33.01	33.29	-21	37,439	-0.06%
2018/09/17	0	0.00	1	33.18	33.13	-1	38,291	0.00%
2018/09/14	1	33.49	10	33.76	33.60	-9	38,503	-0.02%
2018/09/13	18	32.63	6	33.25	32.57	12	38,699	0.03%
2018/09/12	23	32.48	12	32.59	32.27	11	38,585	0.03%
2018/09/11	2	33.40	10	33.54	33.16	-8	38,458	-0.02%
2018/09/10	23	33.42	0	0.00	33.47	23	38,669	0.06%
2018/09/07	16	33.51	23	34.23	33.86	-7	38,657	-0.02%
2018/09/06	26	34.10	2	34.12	33.85	24	38,451	0.06%
2018/09/05	1	34.92	2	35.56	34.92	-1	38,153	0.00%
2018/09/04	10	35.01	0	0.00	35.43	10	38,238	0.03%
2018/09/03	6	34.58	3	34.86	34.54	3	38,345	0.01%
2018/08/31	4	35.13	2	35.40	35.49	2	38,543	0.01%
2018/08/30	8	35.48	0	0.00	35.48	8	38,325	0.02%
2018/08/29	3	36.22	0	0.00	36.17	3	38,169	0.01%
2018/08/28	12	36.81	10	36.72	36.44	2	38,207	0.01%
2018/08/27	8	35.53	3	36.18	36.49	5	38,189	0.01%
2018/08/24	2	34.65	10	35.00	35.00	-8	38,062	-0.02%
2018/08/23	1	34.30	6	34.77	34.78	-5	38,416	-0.01%
2018/08/22	20	34.92	0	0.00	34.68	20	38,825	0.05%
2018/08/21	21	34.31	21	34.48	35.00	0	38,871	0.00%
2018/08/20	30	33.10	30	33.36	32.90	0	38,513	0.00%
2018/08/17	1	34.15	0	0.00	33.11	1	38,293	0.00%
2018/08/16	10	33.54	0	0.00	33.99	10	37,857	0.03%
2018/08/15	4	34.04	1	33.88	33.88	3	37,142	0.01%
2018/08/14	3	35.03	1	35.71	34.92	2	36,951	0.01%
2018/08/13	4	34.89	2	35.49	34.93	2	36,978	0.01%
2018/08/10	0	0.00	35	36.51	35.86	-35	36,716	-0.10%
2018/08/09	0	0.00	7	35.80	36.15	-7	36,701	-0.02%
2018/08/08	14	35.27	9	35.45	35.06	5	36,169	0.01%
2018/08/07	24	34.43	9	34.47	34.77	15	35,991	0.04%
2018/08/06	1	33.95	10	34.42	34.04	-9	35,802	-0.03%
2018/08/03	3	34.68	0	0.00	34.48	3	35,432	0.01%
2018/08/02	20	35.35	7	35.34	34.29	13	35,372	0.04%
2018/08/01	11	37.85	0	0.00	37.76	11	34,567	0.03%
2018/07/30	3	38.00	0	0.00	37.81	3	35,078	0.01%
2018/07/27	0	0.00	1	38.15	37.99	-1	35,055	0.00%
2018/07/26	0	0.00	1	38.22	38.12	-1	34,999	0.00%
2018/07/25	2	39.10	0	0.00	38.88	2	34,971	0.01%
2018/07/24	1	39.06	6	39.00	39.10	-5	34,817	-0.01%
2018/07/23	0	0.00	2	37.06	37.52	-2	34,789	-0.01%
2018/07/20	2	35.24	0	0.00	36.00	2	34,681	0.01%
2018/07/19	0	0.00	2	35.56	35.30	-2	34,447	-0.01%
2018/07/16	1	36.00	3	35.73	35.54	-2	34,862	-0.01%
2018/07/13	1	36.41	3	36.80	36.65	-2	34,801	-0.01%
2018/07/12	2	35.49	11	36.95	36.88	-9	35,083	-0.03%
2018/07/11	0	0.00	1	34.58	35.05	-1	34,858	0.00%
2018/07/10	2	36.21	0	0.00	35.55	2	35,132	0.01%
2018/07/09	2	35.33	10	35.68	35.76	-8	35,146	-0.02%
2018/07/06	0	0.00	2	33.07	34.44	-2	34,831	-0.01%
2018/07/05	6	33.80	1	33.58	32.96	5	34,668	0.01%
2018/07/03	13	33.08	0	0.00	33.56	13	34,193	0.04%
2018/07/02	13	35.27	6	35.96	34.73	7	32,954	0.02%
2018/06/29	386	36.33	0	0.00	36.51	386	32,732	1.18%	大買/鉅額交易
2018/06/28	4	36.19	5	35.34	35.88	-1	32,184	0.00%
2018/06/27	14	37.08	8	37.46	36.10	6	31,843	0.02%
2018/06/26	11	37.84	0	0.00	37.85	11	31,809	0.03%
2018/06/25	1	39.86	0	0.00	39.75	1	31,351	0.00%
2018/06/22	8	39.84	8	39.84	39.94	0	31,580	0.00%
2018/06/20	2	39.99	0	0.00	40.88	2	32,594	0.01%
2018/06/19	2	41.12	1	41.46	40.86	1	32,858	0.00%
2018/06/15	0	0.00	2	42.58	42.57	-2	32,567	-0.01%
2018/06/14	3	42.35	0	0.00	42.24	3	32,443	0.01%
2018/06/13	0	0.00	1	42.97	42.63	-1	32,393	0.00%
2018/06/12	0	0.00	1	43.08	42.95	-1	32,311	0.00%
2018/06/11	1	41.40	0	0.00	41.92	1	32,273	0.00%
2018/06/08	1	41.88	32	42.60	41.72	-31	32,251	-0.10%
2018/06/07	1	43.70	0	0.00	43.08	1	32,042	0.00%
2018/06/06	1	43.20	0	0.00	42.96	1	32,108	0.00%
2018/06/05	0	0.00	2	42.58	43.27	-2	32,130	-0.01%
2018/06/04	0	0.00	1	42.67	42.67	-1	32,198	0.00%
2018/06/01	0	0.00	20	41.58	41.00	-20	32,355	-0.06%
2018/05/31	8	40.38	13	40.99	41.54	-5	32,421	-0.02%
2018/05/30	2	40.11	0	0.00	40.37	2	32,292	0.01%
2018/05/29	1	41.60	0	0.00	41.10	1	31,863	0.00%
2018/05/28	17	42.10	0	0.00	41.80	17	32,149	0.05%
2018/05/25	10	41.66	0	0.00	41.63	10	32,303	0.03%
2018/05/24	6	42.04	0	0.00	41.86	6	32,447	0.02%
2018/05/23	11	42.45	0	0.00	42.52	11	32,440	0.03%
2018/05/22	1	43.22	0	0.00	43.22	1	32,376	0.00%
2018/05/21	7	44.57	1	44.51	44.36	6	32,652	0.02%
2018/05/18	6	43.01	20	42.60	43.09	-14	32,994	-0.04%
2018/05/17	1	43.17	0	0.00	43.10	1	34,436	0.00%
2018/05/14	11	44.69	4	44.50	44.57	7	36,950	0.02%
2018/05/11	0	0.00	1	43.80	43.70	-1	37,192	0.00%
2018/05/10	10	43.67	0	0.00	43.38	10	37,232	0.03%
2018/05/09	13	43.44	4	43.26	43.39	9	37,255	0.02%
2018/05/08	0	0.00	14	43.36	43.62	-14	37,317	-0.04%
2018/05/07	1	41.82	0	0.00	41.75	1	37,264	0.00%
2018/05/02	1	40.70	0	0.00	40.60	1	37,967	0.00%
2018/04/30	0	0.00	1	41.48	41.62	-1	38,178	0.00%
2018/04/27	16	40.29	0	0.00	40.16	16	38,440	0.04%
2018/04/26	2	41.53	0	0.00	41.37	2	37,955	0.01%
2018/04/25	0	0.00	1	43.14	43.27	-1	37,668	0.00%
2018/04/24	700	43.42	13	43.49	43.63	687	37,842	1.82%	大買/鉅額交易
2018/04/23	2	41.27	2	41.80	41.27	0	37,993	0.00%
2018/04/20	1	40.79	5	41.76	40.79	-4	38,015	-0.01%
2018/04/19	0	0.00	31	41.25	42.05	-31	38,398	-0.08%
2018/04/18	39	41.06	0	0.00	40.41	39	38,192	0.10%
2018/04/17	1	41.19	6	41.47	40.95	-5	37,819	-0.01%
2018/04/16	18	42.76	2	42.63	41.70	16	37,839	0.04%
2018/04/13	1	43.93	0	0.00	43.93	1	37,384	0.00%
2018/04/12	5	44.70	0	0.00	44.69	5	37,189	0.01%
2018/04/11	0	0.00	2	45.34	45.62	-2	36,995	-0.01%
2018/04/10	1	43.72	0	0.00	43.77	1	36,708	0.00%
2018/04/02	2	43.62	1	44.28	43.64	1	36,874	0.00%
2018/03/30	1	43.82	0	0.00	44.37	1	37,111	0.00%
2018/03/29	31	42.34	30	42.56	42.92	1	36,886	0.00%
2018/03/28	12	42.80	0	0.00	42.66	12	36,350	0.03%
2018/03/27	5	45.40	0	0.00	44.72	5	35,798	0.01%
2018/03/26	5	44.48	0	0.00	43.85	5	35,591	0.01%
2018/03/23	26	45.09	31	45.67	44.61	-5	35,035	-0.01%
2018/03/22	5	49.20	0	0.00	48.11	5	34,183	0.01%
2018/03/21	0	0.00	2	50.45	50.45	-2	33,482	-0.01%
2018/03/20	1	49.05	1	49.10	49.45	0	33,520	0.00%
2018/03/16	0	0.00	1	50.00	49.83	-1	33,461	0.00%
2018/03/15	1	49.79	0	0.00	49.92	1	33,535	0.00%
2018/03/14	1	49.63	0	0.00	49.25	1	33,377	0.00%
2018/03/08	0	0.00	2	49.32	50.15	-2	33,540	-0.01%
2018/03/07	1	49.70	5	49.87	49.59	-4	33,555	-0.01%
2018/03/06	1	49.41	0	0.00	49.09	1	33,696	0.00%
2018/03/05	1	48.16	0	0.00	48.40	1	33,367	0.00%
2018/03/02	1	48.97	0	0.00	49.00	1	33,281	0.00%
2018/03/01	3	49.18	1	48.57	49.69	2	33,439	0.01%
2018/02/27	5	52.21	4	52.16	51.05	1	33,277	0.00%
2018/02/26	2	52.45	0	0.00	52.45	2	33,612	0.01%
2018/02/23	6	51.43	0	0.00	51.50	6	33,502	0.02%
2018/02/22	0	0.00	1	50.80	50.95	-1	33,583	0.00%
2018/02/21	0	0.00	4	50.59	51.35	-4	34,192	-0.01%
2018/02/12	4	46.69	3	46.42	46.45	1	34,183	0.00%
2018/02/09	23	46.54	4	46.08	45.70	19	33,742	0.06%
2018/02/08	46	52.52	27	52.11	51.10	19	32,310	0.06%
2018/02/07	55	56.73	0	0.00	55.15	55	31,169	0.18%
2018/02/06	4	57.60	10	57.50	56.45	-6	30,320	-0.02%
2018/02/05	2	58.90	22	57.65	58.95	-20	29,732	-0.07%
2018/02/02	5	58.35	8	58.54	58.60	-3	29,413	-0.01%
2018/02/01	1	58.00	1	58.00	58.15	0	29,421	0.00%
2018/01/31	4	57.49	12	58.32	58.15	-8	29,310	-0.03%
2018/01/30	15	57.80	23	58.44	57.55	-8	29,393	-0.03%
2018/01/29	31	60.52	0	0.00	60.20	31	28,894	0.11%
2018/01/26	1	60.85	0	0.00	61.35	1	28,643	0.00%
2018/01/25	13	60.38	69	60.45	60.00	-56	28,513	-0.20%
2018/01/24	7	61.56	6	62.07	62.45	1	28,221	0.00%
2018/01/23	1	61.30	5	61.50	61.50	-4	27,874	-0.01%
2018/01/22	6	59.44	0	0.00	59.40	6	27,927	0.02%
2018/01/19	0	0.00	6	60.08	60.10	-6	27,995	-0.02%
2018/01/18	11	59.49	17	58.87	58.80	-6	28,088	-0.02%
2018/01/17	21	58.99	24	58.46	58.50	-3	27,941	-0.01%
2018/01/16	10	58.00	27	57.62	58.00	-17	27,399	-0.06%
2018/01/15	29	57.29	24	57.48	58.00	5	27,211	0.02%
2018/01/12	10	55.55	20	55.80	55.85	-10	26,794	-0.04%
2018/01/11	1	55.20	6	55.13	54.95	-5	27,101	-0.02%
2018/01/09	0	0.00	32	53.60	53.90	-32	26,561	-0.12%
2018/01/08	1	52.70	0	0.00	52.70	1	26,508	0.00%
2018/01/05	0	0.00	192	52.40	52.70	-192	26,370	-0.73%	大賣/鉅額交易
2018/01/03	21	52.08	0	0.00	52.40	21	26,520	0.08%
2018/01/02	4	50.35	3	51.52	51.85	1	26,292	0.00%