富邦上証正2 (00633L)-元大-新生券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証正2 (00633L)籌碼相關－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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
2024/12/02	0	0.00	8	39.42	39.24	-8	16,250	-0.05%
2024/10/24	0	0.00	1	41.62	41.10	-1	12,887	-0.01%
2024/10/23	1	42.42	0	0.00	42.34	1	12,871	0.01%
2024/10/18	0	0.00	200	40.23	40.70	-200	12,480	-1.60%	大賣/鉅額交易
2024/10/16	0	0.00	200	40.54	40.52	-200	12,128	-1.65%	大賣/鉅額交易
2024/10/11	22	43.46	14	43.27	42.52	8	11,109	0.07%
2024/10/09	800	46.90	200	49.20	45.35	600	10,658	5.63%	大買/大賣/鉅額交易
2024/10/08	200	49.53	200	49.66	47.66	0	9,679	0.00%	大買/大賣/
2024/10/07	200	55.88	0	55.15	56.00	200	8,598	2.33%	大買/鉅額交易
2024/10/04	0	49.85	1	51.10	53.50	-1	7,915	-0.01%
2024/10/01	1	43.32	0	0.00	42.70	1	7,274	0.01%
2024/09/27	0	0.00	2	38.05	38.69	-2	6,310	-0.03%
2024/09/25	0	0.00	4	34.26	33.90	-4	5,381	-0.07%
2024/09/24	0	0.00	4	31.84	32.18	-4	5,038	-0.08%
2024/09/23	0	0.00	1	29.50	29.77	-1	4,812	-0.02%
2024/09/19	1	28.48	2	28.98	29.27	-1	4,720	-0.02%
2024/09/13	1	28.87	0	0.00	28.85	1	4,968	0.02%
2024/09/10	1	29.32	0	0.00	29.32	1	4,940	0.02%
2024/09/02	4	31.25	0	0.00	31.09	4	5,101	0.08%
2024/08/30	0	0.00	4	31.95	32.25	-4	5,012	-0.08%
2024/08/28	2	31.20	0	0.00	31.20	2	4,978	0.04%
2024/08/26	2	31.75	0	0.00	31.73	2	5,014	0.04%
2024/08/02	2	32.00	0	0.00	31.92	2	5,358	0.04%
2024/08/01	0	0.00	2	32.49	32.43	-2	5,350	-0.04%
2024/07/30	2	31.80	0	0.00	31.63	2	5,369	0.04%
2024/07/26	2	32.40	0	0.00	32.50	2	5,403	0.04%
2024/07/18	0	0.00	1	35.02	34.93	-1	5,440	-0.02%
2024/07/17	0	0.00	2	34.56	34.46	-2	5,406	-0.04%
2024/07/11	0	0.00	2	33.50	33.47	-2	5,550	-0.04%
2024/07/10	0	0.00	2	33.30	33.05	-2	5,589	-0.04%
2024/07/05	4	32.51	0	0.00	32.37	4	5,816	0.07%
2024/06/17	1	33.46	2	33.75	33.63	-1	5,946	-0.02%
2024/06/14	2	33.30	2	33.50	33.54	0	5,998	0.00%
2024/06/13	3	33.52	2	33.65	33.45	1	5,997	0.02%
2024/06/12	1	33.51	1	33.65	33.60	0	5,996	0.00%
2024/06/11	2	34.35	1	34.55	33.58	1	6,026	0.02%
2024/06/07	3	35.00	0	0.00	34.34	3	6,015	0.05%
2024/06/05	0	0.00	1	35.72	35.29	-1	6,210	-0.02%
2024/05/29	1	35.41	1	35.53	35.68	0	6,680	0.00%
2024/05/28	1	35.65	1	35.84	35.70	0	6,718	0.00%
2024/05/27	1	35.62	0	0.00	35.69	1	6,761	0.01%
2024/05/23	6	36.75	0	0.00	36.26	6	6,865	0.09%
2024/05/21	0	0.00	1	37.01	37.04	-1	6,976	-0.01%
2024/05/20	0	0.00	4	37.38	37.19	-4	7,425	-0.05%
2024/05/16	4	35.49	4	35.59	35.98	0	7,657	0.00%
2024/05/15	1	35.71	0	0.00	35.58	1	7,799	0.01%
2024/05/14	2	35.90	0	0.00	35.77	2	8,036	0.02%
2024/05/13	1	36.10	1	36.20	36.29	0	8,360	0.00%
2024/05/10	2	36.33	2	36.70	36.57	0	8,455	0.00%
2024/05/09	1	36.21	4	36.46	36.33	-3	8,568	-0.04%
2024/05/08	5	36.43	0	0.00	36.25	5	8,726	0.06%
2024/05/07	0	0.00	3	36.55	36.67	-3	8,983	-0.03%
2024/05/06	3	36.44	0	0.00	36.29	3	9,164	0.03%
2024/04/23	1	33.56	1	33.95	33.87	0	10,748	0.00%
2024/04/18	0	0.00	2	33.95	34.37	-2	10,879	-0.02%
2024/04/17	2	33.23	0	0.00	33.54	2	10,833	0.02%
2024/04/16	0	0.00	1	33.80	33.80	-1	10,869	-0.01%
2024/04/15	0	0.00	4	33.54	33.68	-4	10,847	-0.04%
2024/04/10	2	32.76	0	0.00	32.76	2	10,941	0.02%
2024/04/09	2	32.90	0	0.00	32.84	2	10,947	0.02%
2024/04/01	0	0.00	2	34.01	34.19	-2	11,224	-0.02%
2024/03/29	2	33.10	0	0.00	33.10	2	11,125	0.02%
2024/03/28	2	32.70	3	33.41	33.34	-1	11,120	-0.01%
2024/03/26	0	0.00	2	33.30	33.25	-2	11,116	-0.02%
2024/03/11	0	0.00	2	32.85	32.50	-2	11,493	-0.02%
2024/03/06	0	0.00	1	32.25	32.30	-1	11,198	-0.01%
2024/03/01	0	0.00	3	31.68	31.61	-3	10,962	-0.03%
2024/02/27	2	31.00	0	0.00	31.23	2	10,949	0.02%
2024/02/22	0	0.00	4	31.81	32.05	-4	10,779	-0.04%
2024/02/21	0	0.00	14	31.83	32.25	-14	10,738	-0.13%
2024/02/16	0	0.00	1	29.96	30.40	-1	10,130	-0.01%
2024/02/15	0	0.00	2	29.43	29.36	-2	9,925	-0.02%
2024/02/05	0	0.00	2	27.90	27.71	-2	9,695	-0.02%
2024/01/31	1	27.13	20	27.09	27.32	-19	8,993	-0.21%
2024/01/30	22	27.56	0	0.00	27.51	22	8,821	0.25%
2024/01/29	0	0.00	2	28.78	28.39	-2	8,569	-0.02%
2024/01/26	0	0.00	2	28.33	28.24	-2	8,362	-0.02%
2024/01/25	2	28.40	2	28.20	28.47	0	8,213	0.00%
2024/01/24	1	27.40	0	0.00	26.70	1	7,766	0.01%
2024/01/18	0	0.00	1	26.08	25.77	-1	6,965	-0.01%
2024/01/12	1	27.38	1	27.12	27.34	0	6,564	0.00%
2024/01/11	1	27.58	0	0.00	27.62	1	6,647	0.02%
2024/01/09	2	27.25	0	0.00	27.15	2	6,526	0.03%
2024/01/08	1	27.92	0	0.00	27.26	1	6,472	0.02%
2023/12/29	0	0.00	1	29.45	29.34	-1	5,935	-0.02%
2023/12/28	1	27.97	0	0.00	29.21	1	5,848	0.02%
2023/12/26	1	28.00	0	0.00	27.85	1	5,727	0.02%
2023/12/18	2	27.62	0	0.00	27.89	2	5,766	0.03%
2023/12/11	1	28.51	0	0.00	28.47	1	5,437	0.02%
2023/12/07	1	28.60	0	0.00	29.02	1	5,274	0.02%
2023/12/05	1	29.80	0	0.00	29.89	1	4,995	0.02%
2023/12/01	1	30.55	0	0.00	30.45	1	5,036	0.02%
2023/11/29	3	31.07	0	0.00	30.76	3	5,170	0.06%
2023/11/23	2	32.39	0	0.00	32.10	2	5,184	0.04%
2023/11/17	1	32.34	0	0.00	32.26	1	5,412	0.02%
2023/11/08	1	33.98	0	0.00	33.76	1	5,903	0.02%
2023/11/06	0	0.00	1	34.49	34.21	-1	6,124	-0.02%
2023/11/01	0	0.00	2	34.00	33.80	-2	6,199	-0.03%
2023/10/24	1	31.15	0	0.00	31.20	1	6,771	0.01%
2023/10/19	3	32.90	0	0.00	32.47	3	6,842	0.04%
2023/10/16	2	34.10	0	0.00	34.11	2	6,734	0.03%
2023/10/05	1	34.30	0	0.00	34.56	1	6,904	0.01%
2023/08/08	10	40.00	0	0.00	40.53	10	7,120	0.14%
2023/08/02	10	40.10	0	0.00	39.84	10	7,131	0.14%
2023/07/31	0	0.00	10	41.70	41.00	-10	7,135	-0.14%
2023/07/28	0	0.00	10	40.45	40.53	-10	6,918	-0.14%
2023/07/25	0	0.00	6	38.07	38.40	-6	6,750	-0.09%
2023/07/14	0	0.00	25	37.51	37.33	-25	6,645	-0.38%
2023/07/13	25	37.21	1	36.69	37.27	24	6,642	0.36%
2023/06/27	1	34.53	0	0.00	35.00	1	7,114	0.01%
2023/06/20	10	36.51	0	0.00	36.51	10	7,013	0.14%
2023/06/19	3	37.70	9	37.31	36.82	-6	7,080	-0.08%
2023/06/16	5	37.58	12	37.54	37.73	-7	7,052	-0.10%
2023/06/14	0	0.00	2	36.50	36.25	-2	7,118	-0.03%
2023/05/26	1	34.90	360	35.43	35.41	-359	7,531	-4.77%	大賣/鉅額交易
2023/05/25	2	35.84	640	35.70	35.43	-638	7,532	-8.47%	大賣/鉅額交易
2023/05/24	2	36.99	0	0.00	36.61	2	7,390	0.03%
2023/05/23	2	37.74	0	0.00	37.52	2	7,318	0.03%
2023/05/19	2	37.60	0	0.00	37.57	2	7,402	0.03%
2023/05/12	2	38.10	0	0.00	38.10	2	7,364	0.03%
2023/05/09	0	0.00	1	40.70	40.57	-1	7,342	-0.01%
2023/05/08	0	0.00	2	39.69	39.82	-2	7,378	-0.03%
2023/05/04	1	38.83	22	38.53	39.00	-21	7,515	-0.28%
2023/05/03	17	38.36	1	38.04	38.01	16	7,630	0.21%
2023/05/02	5	38.69	0	0.00	38.82	5	7,741	0.06%
2023/04/28	0	0.00	4	38.81	38.74	-4	7,903	-0.05%
2023/04/25	1	37.32	0	0.00	37.19	1	8,292	0.01%
2023/04/24	2	37.70	0	0.00	37.60	2	8,215	0.02%
2023/04/21	2	38.70	0	0.00	38.68	2	8,144	0.02%
2023/04/17	0	0.00	2	39.20	39.66	-2	8,426	-0.02%
2023/04/12	2	38.50	0	0.00	38.22	2	8,482	0.02%
2023/03/31	0	0.00	1	39.60	39.33	-1	8,441	-0.01%
2023/03/29	0	0.00	2	38.98	38.39	-2	8,356	-0.02%
2023/03/22	0	0.00	1	38.93	38.37	-1	8,580	-0.01%
2023/03/20	2	37.60	0	0.00	37.29	2	8,541	0.02%
2023/03/14	1	38.00	0	0.00	38.00	1	8,867	0.01%
2023/03/10	0	0.00	50	38.32	38.36	-50	8,891	-0.56%
2023/03/08	3	39.53	0	0.00	39.38	3	8,932	0.03%
2023/02/20	5	40.49	5	40.78	41.53	0	9,407	0.00%
2023/02/14	0	0.00	100	42.21	42.15	-100	9,873	-1.01%
2023/02/13	0	0.00	9	42.20	42.64	-9	9,995	-0.09%
2023/02/10	9	41.76	0	0.00	41.40	9	9,997	0.09%
2023/02/09	0	0.00	10	42.06	42.13	-10	10,160	-0.10%
2023/02/08	10	41.53	0	0.00	41.14	10	10,367	0.10%
2023/02/03	20	41.78	0	0.00	41.92	20	10,493	0.19%
2023/01/16	400	45.34	20	43.77	45.30	380	10,696	3.55%	大買/鉅額交易
2023/01/13	300	42.94	10	42.49	42.85	290	10,474	2.77%	大買/鉅額交易
2023/01/12	100	42.26	0	0.00	41.85	100	10,442	0.96%
2023/01/11	200	42.26	0	0.00	42.30	200	10,483	1.91%	大買/鉅額交易
2023/01/09	10	41.76	2	42.00	41.72	8	10,445	0.08%
2023/01/05	0	0.00	3	40.33	40.70	-3	10,417	-0.03%
2023/01/04	2	38.65	2	39.20	38.65	0	10,314	0.00%
2023/01/03	2	38.42	0	0.00	38.65	2	10,426	0.02%
2022/12/30	0	0.00	2	39.10	39.15	-2	10,318	-0.02%
2022/12/29	2	38.10	0	0.00	38.44	2	10,275	0.02%
2022/12/22	0	0.00	2	38.95	38.83	-2	10,255	-0.02%
2022/12/20	4	38.60	0	0.00	37.61	4	10,249	0.04%
2022/12/14	0	0.00	2	40.05	40.25	-2	10,037	-0.02%
2022/12/13	2	39.50	0	0.00	39.59	2	9,973	0.02%
2022/12/09	0	0.00	2	40.00	40.06	-2	9,979	-0.02%
2022/12/08	2	39.29	0	0.00	39.65	2	9,883	0.02%
2022/12/07	0	0.00	2	40.05	40.33	-2	9,849	-0.02%
2022/12/06	2	39.35	2	39.95	39.44	0	9,859	0.00%
2022/12/05	2	38.55	2	39.20	38.53	0	9,673	0.00%
2022/11/29	0	0.00	4	36.26	36.52	-4	9,394	-0.04%
2022/11/24	2	34.75	0	0.00	34.44	2	9,122	0.02%
2022/11/21	4	34.44	2	34.50	34.47	2	9,042	0.02%
2022/11/18	0	0.00	2	35.70	35.79	-2	8,977	-0.02%
2022/11/17	2	35.17	0	0.00	35.14	2	8,973	0.02%
2022/11/15	0	0.00	2	36.20	36.69	-2	9,054	-0.02%
2022/11/14	1	35.99	1	37.03	35.86	0	8,904	0.00%
2022/11/08	2	34.67	0	0.00	34.67	2	8,608	0.02%
2022/11/07	0	0.00	2	34.75	35.63	-2	8,586	-0.02%
2022/11/03	0	0.00	1	32.82	32.77	-1	8,377	-0.01%
2022/11/02	1	32.58	0	0.00	33.87	1	8,320	0.01%
2022/10/27	1	34.10	2	33.69	32.77	-1	8,079	-0.01%
2022/10/25	1	33.90	0	0.00	34.25	1	8,313	0.01%
2022/10/19	2	38.40	0	0.00	37.95	2	8,017	0.02%
2022/10/14	0	0.00	2	39.44	39.96	-2	7,984	-0.03%
2022/10/11	2	38.31	0	0.00	38.31	2	8,042	0.02%
2022/09/16	0	0.00	1	41.75	41.31	-1	8,819	-0.01%
2022/09/15	1	43.00	1	42.82	42.50	0	8,797	0.00%
2022/09/14	1	42.72	0	0.00	42.31	1	8,852	0.01%
2022/09/12	50	41.98	50	41.98	41.86	0	8,929	0.00%
2022/08/17	0	0.00	1	43.19	43.81	-1	9,954	-0.01%
2022/08/15	1	43.26	1	43.43	43.46	0	10,058	0.00%
2022/08/12	1	42.94	0	0.00	43.38	1	10,148	0.01%
2022/07/11	30	48.50	0	0.00	47.31	30	11,625	0.26%
2022/07/08	10	49.54	10	50.16	49.54	0	11,554	0.00%
2022/07/06	10	49.79	0	0.00	49.19	10	11,626	0.09%
2022/07/04	0	0.00	10	50.85	50.80	-10	11,661	-0.09%
2022/07/01	0	0.00	1	50.70	50.25	-1	11,710	-0.01%
2022/06/29	0	0.00	50	49.75	49.35	-50	11,736	-0.43%
2022/06/27	1	49.30	10	49.22	49.06	-9	11,788	-0.08%
2022/06/24	0	0.00	11	47.67	47.82	-11	11,694	-0.09%
2022/06/22	0	0.00	1	45.91	46.29	-1	11,874	-0.01%
2022/06/21	0	0.00	10	46.66	46.56	-10	11,841	-0.08%
2022/06/16	11	45.12	1	45.38	45.01	10	11,706	0.09%
2022/06/15	0	0.00	10	46.05	46.21	-10	11,691	-0.09%
2022/06/09	10	43.29	10	44.10	43.29	0	12,080	0.00%
2022/06/06	2	40.25	2	41.50	41.55	0	11,854	0.00%
2022/05/31	2	39.95	2	40.80	41.04	0	11,845	0.00%
2022/05/26	0	0.00	2	39.35	38.73	-2	11,550	-0.02%
2022/05/25	2	38.90	0	0.00	38.62	2	11,391	0.02%
2022/05/20	0	0.00	2	39.50	40.94	-2	11,179	-0.02%
2022/05/19	2	38.36	0	0.00	38.77	2	11,043	0.02%
2022/05/17	0	0.00	2	39.50	39.76	-2	10,859	-0.02%
2022/05/16	2	38.78	0	0.00	38.78	2	10,792	0.02%
2022/05/13	0	0.00	2	39.30	39.15	-2	10,684	-0.02%
2022/05/12	2	38.70	0	0.00	38.66	2	10,600	0.02%
2022/05/11	0	0.00	4	38.88	39.67	-4	10,514	-0.04%
2022/05/06	2	38.20	50	39.00	38.27	-48	10,254	-0.47%
2022/05/05	50	41.01	0	0.00	40.78	50	10,051	0.50%
2022/04/18	0	0.00	2	43.02	42.31	-2	8,558	-0.02%
2022/04/07	0	0.00	1	42.52	42.40	-1	8,197	-0.01%
2022/04/01	2	43.43	0	0.00	43.35	2	8,102	0.02%
2022/03/23	2	42.19	3	41.72	42.25	-1	7,557	-0.01%
2022/03/22	0	0.00	1	41.64	41.74	-1	7,478	-0.01%
2022/03/21	2	41.29	2	41.97	41.21	0	7,496	0.00%
2022/03/18	2	40.40	1	40.40	40.88	1	7,461	0.01%
2022/03/17	5	41.91	5	40.94	41.51	0	7,428	0.00%
2022/03/15	1	37.81	0	0.00	37.10	1	6,967	0.01%
2022/03/14	1	40.59	1	40.34	40.35	0	6,714	0.00%
2022/03/07	1	44.13	2	43.76	43.63	-1	6,191	-0.02%
2022/03/04	1	46.71	0	0.00	46.22	1	6,104	0.02%
2022/02/25	0	0.00	1	48.60	48.08	-1	6,017	-0.02%
2022/02/24	1	48.00	0	0.00	47.48	1	5,971	0.02%
2022/02/22	2	48.35	2	48.89	48.65	0	5,935	0.00%
2022/02/21	1	50.35	1	50.90	50.40	0	5,905	0.00%
2022/02/18	1	51.00	0	0.00	51.00	1	5,861	0.02%
2022/02/16	2	50.50	0	0.00	50.60	2	5,850	0.03%
2022/01/25	1	52.05	2	51.45	51.40	-1	5,837	-0.02%
2022/01/13	1	53.15	1	52.40	52.40	0	5,709	0.00%
2022/01/05	1	54.35	0	0.00	54.00	1	5,794	0.02%
2022/01/04	0	0.00	1	53.40	54.10	-1	5,830	-0.02%
2021/12/21	10	55.70	0	0.00	56.05	10	5,805	0.17%
2021/12/20	1	56.60	0	0.00	56.35	1	5,825	0.02%
2021/12/16	11	58.04	1	58.30	58.05	10	5,827	0.17%
2021/12/15	1	59.15	0	0.00	58.35	1	5,869	0.02%
2021/12/09	0	0.00	29	58.75	60.70	-29	5,848	-0.50%
2021/11/25	0	0.00	1	55.35	54.60	-1	6,531	-0.02%
2021/11/17	1	54.80	0	0.00	54.65	1	6,988	0.01%
2021/11/11	0	0.00	3	53.93	54.60	-3	7,388	-0.04%
2021/11/10	13	53.48	0	0.00	52.20	13	7,358	0.18%
2021/11/09	0	0.00	1	54.75	53.90	-1	7,288	-0.01%
2021/10/21	10	57.55	0	0.00	57.55	10	8,169	0.12%
2021/10/12	0	0.00	5	58.00	57.30	-5	8,361	-0.06%
2021/10/07	0	0.00	4	52.99	53.40	-4	8,204	-0.05%
2021/10/01	2	51.40	0	0.00	51.50	2	8,398	0.02%
2021/09/29	2	53.40	2	53.90	53.90	0	8,400	0.00%
2021/09/28	0	0.00	2	54.43	54.05	-2	8,393	-0.02%
2021/09/27	1	53.40	2	53.60	53.40	-1	8,534	-0.01%
2021/09/23	0	0.00	2	50.80	50.35	-2	8,416	-0.02%
2021/09/22	2	50.05	0	0.00	50.50	2	8,426	0.02%
2021/09/17	0	0.00	2	52.10	52.00	-2	8,372	-0.02%
2021/09/15	3	51.63	0	0.00	51.40	3	8,362	0.04%
2021/09/14	20	54.38	1	54.30	53.95	19	8,356	0.23%
2021/09/10	0	0.00	10	54.70	54.75	-10	8,269	-0.12%
2021/09/09	10	53.10	0	0.00	52.60	10	8,278	0.12%
2021/09/06	22	53.37	0	0.00	53.35	22	8,312	0.26%
2021/09/03	55	51.91	5	51.90	51.40	50	8,381	0.60%
2021/09/02	10	52.10	0	0.00	51.35	10	8,341	0.12%
2021/09/01	25	49.43	7	50.66	51.45	18	8,264	0.22%
2021/08/31	10	50.25	20	48.34	48.37	-10	8,152	-0.12%
2021/08/27	12	51.60	3	51.25	51.00	9	8,086	0.11%
2021/08/26	2	50.50	400	50.80	50.60	-398	8,057	-4.94%	大賣/鉅額交易
2021/08/25	400	52.80	0	0.00	52.50	400	8,023	4.99%	大買/鉅額交易
2021/08/23	0	0.00	10	50.05	50.95	-10	8,072	-0.12%
2021/08/20	10	50.85	0	0.00	49.22	10	8,056	0.12%
2021/08/13	30	55.93	0	0.00	55.05	30	8,228	0.36%
2021/08/12	12	55.82	0	0.00	55.60	12	8,179	0.15%
2021/08/10	1	55.00	0	0.00	55.05	1	8,147	0.01%
2021/08/09	0	0.00	2	54.20	55.40	-2	8,236	-0.02%
2021/08/06	2	52.50	0	0.00	52.95	2	8,186	0.02%
2021/08/04	18	54.24	0	0.00	53.95	18	8,137	0.22%
2021/08/03	0	0.00	6	52.95	54.40	-6	8,170	-0.07%
2021/08/02	13	54.04	7	53.60	53.95	6	8,310	0.07%
2021/07/30	0	0.00	30	51.51	50.30	-30	8,130	-0.37%
2021/07/29	60	53.70	30	52.97	53.40	30	8,050	0.37%
2021/07/28	50	52.00	35	51.67	52.05	15	7,991	0.19%
2021/07/26	6	57.98	1	56.10	54.95	5	7,673	0.07%
2021/07/22	5	63.35	5	63.80	63.35	0	7,471	0.00%
2021/07/21	5	62.85	7	63.94	62.85	-2	7,540	-0.03%
2021/07/16	2	63.65	0	0.00	63.60	2	7,644	0.03%
2021/07/13	0	0.00	2	64.70	64.00	-2	7,824	-0.03%
2021/07/08	3	64.28	1	64.20	63.90	2	7,830	0.03%
2021/07/07	0	0.00	2	65.70	65.20	-2	7,807	-0.03%
2021/07/02	9	65.91	0	0.00	64.80	9	8,106	0.11%
2021/07/01	7	66.85	0	0.00	67.80	7	8,141	0.09%
2021/06/30	0	0.00	1	68.20	68.20	-1	8,177	-0.01%
2021/06/29	7	67.90	0	0.00	67.95	7	8,261	0.08%
2021/06/25	1	69.50	14	68.49	69.65	-13	8,379	-0.16%
2021/06/23	0	0.00	10	67.44	67.05	-10	8,465	-0.12%
2021/06/18	10	66.35	0	0.00	65.75	10	8,676	0.12%
2021/06/17	12	67.57	0	0.00	67.00	12	8,667	0.14%
2021/06/16	3	68.27	1	68.05	67.25	2	8,774	0.02%
2021/06/15	10	68.10	10	68.90	68.85	0	8,811	0.00%
2021/06/09	0	0.00	1	71.15	71.25	-1	8,787	-0.01%
2021/06/08	2	70.60	2	72.25	70.10	0	8,860	0.00%
2021/06/07	1	72.05	0	0.00	71.95	1	8,821	0.01%
2021/06/02	1	73.70	0	0.00	72.10	1	9,157	0.01%
2021/05/31	0	0.00	20	72.20	72.15	-20	9,344	-0.21%
2021/05/26	0	0.00	2	74.43	73.85	-2	9,422	-0.02%
2021/05/25	20	71.70	4	70.20	73.20	16	9,389	0.17%
2021/05/24	1	67.85	0	0.00	67.95	1	9,377	0.01%
2021/05/21	4	68.05	1	69.80	68.05	3	9,438	0.03%
2021/05/20	0	0.00	2	68.90	68.70	-2	9,548	-0.02%
2021/05/19	2	68.28	0	0.00	68.25	2	9,629	0.02%
2021/05/18	0	0.00	20	69.61	69.10	-20	9,725	-0.21%
2021/05/17	0	0.00	2	69.75	69.45	-2	9,781	-0.02%
2021/05/11	0	0.00	6	63.37	64.30	-6	9,856	-0.06%
2021/05/10	6	62.28	0	0.00	62.15	6	9,755	0.06%
2021/05/03	0	0.00	6	66.20	65.00	-6	9,944	-0.06%
2021/04/29	0	0.00	4	67.70	67.35	-4	9,987	-0.04%
2021/04/28	5	65.30	5	65.85	65.65	0	10,011	0.00%
2021/04/27	4	65.43	0	0.00	65.70	4	10,086	0.04%
2021/04/23	0	0.00	2	67.60	67.35	-2	9,947	-0.02%
2021/04/21	2	65.45	0	0.00	66.70	2	9,983	0.02%
2021/04/19	0	0.00	2	66.10	65.80	-2	10,062	-0.02%
2021/04/15	0	0.00	1	62.40	62.20	-1	10,138	-0.01%
2021/04/12	1	64.35	0	0.00	64.50	1	10,266	0.01%
2021/04/09	2	65.80	2	65.68	65.85	0	10,143	0.00%
2021/04/07	4	67.99	0	0.00	66.90	4	10,337	0.04%
2021/04/01	1	68.70	4	68.41	68.20	-3	10,170	-0.03%
2021/03/31	5	67.02	0	0.00	67.00	5	10,139	0.05%
2021/03/29	1	68.65	0	0.00	67.80	1	10,008	0.01%
2021/03/26	1	66.30	1	67.15	67.20	0	9,968	0.00%
2021/03/25	5	63.85	5	64.55	64.95	0	9,915	0.00%
2021/03/24	1	66.75	0	0.00	64.80	1	9,796	0.01%
2021/03/19	1	67.30	0	0.00	65.90	1	9,577	0.01%
2021/03/18	1	70.70	5	70.12	70.60	-4	9,418	-0.04%
2021/03/09	5	67.84	0	0.00	67.55	5	9,092	0.05%
2021/03/08	5	72.55	0	0.00	68.40	5	9,012	0.06%
2021/03/05	41	71.12	20	72.86	71.15	21	8,871	0.24%
2021/03/04	5	73.90	0	0.00	73.10	5	8,885	0.06%
2021/03/03	0	0.00	5	76.60	76.70	-5	8,855	-0.06%
2021/03/02	6	73.93	0	0.00	72.70	6	8,846	0.07%
2021/02/25	1	80.50	0	0.00	79.70	1	8,691	0.01%
2021/02/24	20	78.95	0	0.00	78.60	20	8,751	0.23%
2021/02/22	5	85.80	0	0.00	84.90	5	8,497	0.06%
2021/02/19	1	89.25	1	88.80	89.05	0	8,345	0.00%
2021/02/17	0	0.00	5	94.00	94.20	-5	8,246	-0.06%
2021/02/03	0	0.00	10	78.05	79.05	-10	8,082	-0.12%
2021/01/22	0	0.00	1	78.40	78.90	-1	8,465	-0.01%
2021/01/19	0	0.00	1	78.40	78.95	-1	8,455	-0.01%
2021/01/15	21	79.43	20	76.90	77.15	1	8,768	0.01%
2021/01/12	1	77.95	2	78.30	79.60	-1	8,635	-0.01%
2021/01/11	1	78.10	0	0.00	79.35	1	8,739	0.01%
2021/01/08	0	0.00	1	81.45	78.80	-1	8,821	-0.01%
2021/01/07	0	0.00	1	77.95	78.40	-1	8,804	-0.01%
2021/01/06	1	74.95	1	74.80	75.75	0	8,742	0.00%
2021/01/05	0	0.00	1	72.90	73.75	-1	8,676	-0.01%
2021/01/04	1	71.55	1	71.80	72.60	0	8,872	0.00%
2020/12/31	1	69.75	11	71.68	71.10	-10	8,718	-0.11%
2020/12/30	1	68.20	0	0.00	68.70	1	8,467	0.01%
2020/12/25	0	0.00	1	66.40	66.45	-1	8,301	-0.01%
2020/12/21	0	0.00	21	65.23	66.75	-21	8,403	-0.25%
2020/12/17	20	66.80	0	0.00	66.60	20	8,591	0.23%
2020/12/16	1	65.00	0	0.00	65.05	1	8,686	0.01%
2020/12/15	0	0.00	1	63.65	63.75	-1	8,789	-0.01%
2020/12/14	0	0.00	5	64.10	64.15	-5	8,876	-0.06%
2020/12/11	5	62.95	0	0.00	62.95	5	8,958	0.06%
2020/12/04	10	66.50	1	66.50	67.30	9	9,113	0.10%
2020/12/02	0	0.00	10	68.11	67.90	-10	9,266	-0.11%
2020/12/01	2	65.90	0	0.00	67.10	2	9,364	0.02%
2020/11/30	1	67.80	0	0.00	66.85	1	9,355	0.01%
2020/11/27	1	64.80	10	65.00	64.95	-9	9,259	-0.10%
2020/11/26	11	63.81	1	63.55	63.85	10	9,290	0.11%
2020/11/23	1	64.40	0	0.00	65.65	1	9,714	0.01%
2020/11/17	1	61.90	0	0.00	61.80	1	9,863	0.01%
2020/11/16	0	0.00	1	60.90	61.50	-1	10,081	-0.01%
2020/11/13	1	60.25	0	0.00	59.95	1	10,156	0.01%
2020/11/12	0	0.00	1	62.10	62.30	-1	10,083	-0.01%
2020/11/10	0	0.00	1	64.20	63.95	-1	10,465	-0.01%
2020/11/06	2	62.10	0	0.00	61.25	2	10,520	0.02%
2020/10/12	50	56.75	50	58.65	58.95	0	12,316	0.00%
2020/09/25	1	54.25	1	53.85	53.75	0	14,544	0.00%
2020/09/18	0	0.00	2	55.15	57.05	-2	15,063	-0.01%
2020/09/17	0	0.00	1	55.15	54.80	-1	15,043	-0.01%
2020/09/14	1	56.10	0	0.00	55.95	1	15,163	0.01%
2020/09/10	0	0.00	1	55.35	55.55	-1	15,173	-0.01%
2020/09/08	0	0.00	1	55.30	55.80	-1	15,128	-0.01%
2020/09/01	51	58.79	50	58.60	58.70	1	15,037	0.01%
2020/08/26	40	56.20	0	0.00	56.75	40	14,921	0.27%
2020/08/24	40	56.94	40	57.30	56.80	0	15,076	0.00%
2020/08/21	0	0.00	41	56.20	56.10	-41	15,208	-0.27%
2020/08/17	1	57.25	0	0.00	59.25	1	15,191	0.01%
2020/08/13	7	54.40	14	54.94	54.70	-7	14,868	-0.05%
2020/08/12	7	53.61	0	0.00	53.85	7	14,886	0.05%
2020/08/11	1	56.60	0	0.00	56.95	1	14,705	0.01%
2020/08/06	1	55.05	0	0.00	54.45	1	14,680	0.01%
2020/08/03	0	0.00	51	55.06	55.25	-51	14,716	-0.35%
2020/07/31	50	55.90	50	54.45	54.35	0	14,687	0.00%
2020/07/30	0	0.00	2	55.08	54.70	-2	14,739	-0.01%
2020/07/29	51	54.31	0	0.00	54.55	51	14,747	0.35%
2020/07/28	0	0.00	10	53.25	53.15	-10	14,799	-0.07%
2020/07/27	10	52.25	0	0.00	52.25	10	14,869	0.07%
2020/07/24	2	53.55	1	55.80	52.90	1	14,805	0.01%
2020/07/23	40	55.20	0	0.00	56.20	40	14,780	0.27%
2020/07/21	40	56.85	0	0.00	56.35	40	14,461	0.28%
2020/07/20	20	56.60	60	55.20	56.70	-40	14,454	-0.28%
2020/07/17	1	54.70	0	0.00	53.75	1	14,274	0.01%
2020/07/16	30	57.98	0	0.00	54.65	30	14,153	0.21%
2020/07/15	1	58.50	0	0.00	59.00	1	13,982	0.01%
2020/07/13	5	59.10	6	59.85	61.30	-1	14,095	-0.01%
2020/07/08	1	60.70	0	0.00	60.00	1	13,716	0.01%
2020/07/07	5	60.55	166	60.81	61.80	-161	13,587	-1.18%	大賣/鉅額交易
2020/07/06	0	0.00	180	56.97	57.55	-180	13,229	-1.36%	大賣/鉅額交易
2020/07/01	1	47.20	0	0.00	47.57	1	12,560	0.01%
2020/05/20	40	42.02	40	42.18	42.25	0	18,520	0.00%
2020/05/04	30	38.88	0	0.00	38.50	30	19,449	0.15%
2020/04/29	30	41.37	0	0.00	41.13	30	20,064	0.15%
2020/04/22	50	38.74	10	38.72	39.09	40	20,213	0.20%
2020/04/21	0	0.00	100	38.60	38.36	-100	20,295	-0.49%
2020/04/17	0	0.00	40	39.90	39.91	-40	20,185	-0.20%
2020/04/10	40	38.13	40	38.43	38.18	0	19,838	0.00%
2020/04/07	40	38.67	0	0.00	38.59	40	20,104	0.20%
2020/04/06	0	0.00	20	38.21	38.21	-20	20,065	-0.10%
2020/04/01	0	0.00	3	37.27	37.29	-3	20,135	-0.01%
2020/03/31	10	36.99	0	0.00	36.99	10	19,952	0.05%
2020/03/30	20	36.00	60	36.39	36.87	-40	19,798	-0.20%
2020/03/27	1	37.75	0	0.00	37.15	1	19,670	0.01%
2020/03/26	0	0.00	100	36.49	37.24	-100	19,343	-0.52%
2020/03/25	0	0.00	30	36.75	36.77	-30	19,143	-0.16%
2020/03/24	150	34.54	0	0.00	34.36	150	18,855	0.80%	大買/鉅額交易
2020/03/20	0	0.00	1	34.02	34.18	-1	18,850	-0.01%
2020/03/19	10	32.15	25	32.74	32.15	-15	18,629	-0.08%
2020/03/13	11	37.87	12	40.13	40.65	-1	16,909	-0.01%
2020/03/11	0	0.00	1	43.92	43.24	-1	16,045	-0.01%
2020/03/10	50	42.41	0	0.00	43.93	50	15,912	0.31%
2020/03/09	21	43.33	0	0.00	41.73	21	15,481	0.14%
2020/03/06	31	46.15	0	0.00	45.63	31	14,998	0.21%
2020/03/05	15	46.24	52	46.13	46.85	-37	14,912	-0.25%
2020/02/27	50	44.01	50	44.32	44.05	0	14,466	0.00%
2020/02/25	1	43.75	5	44.12	43.81	-4	14,321	-0.03%
2020/02/24	1	44.70	20	45.14	45.00	-19	14,255	-0.13%
2020/02/21	51	45.76	0	0.00	46.28	51	14,023	0.36%
2020/02/20	82	45.00	2	45.25	45.32	80	13,774	0.58%
2020/02/19	40	44.49	2	44.75	44.83	38	13,750	0.28%
2020/02/14	75	43.38	10	43.48	43.58	65	13,713	0.47%
2020/02/12	0	0.00	30	43.00	43.35	-30	14,068	-0.21%
2020/02/11	0	0.00	40	42.77	43.53	-40	14,086	-0.28%
2020/02/10	31	40.92	31	41.94	41.94	0	13,916	0.00%
2020/02/07	31	41.52	0	0.00	41.77	31	13,900	0.22%
2020/02/06	1	41.81	100	41.61	42.13	-99	14,200	-0.70%
2020/02/05	0	0.00	62	41.48	41.29	-62	14,216	-0.44%
2020/02/04	0	0.00	3	39.02	40.19	-3	14,074	-0.02%
2020/02/03	65	39.53	32	39.30	39.60	33	13,680	0.24%
2020/01/31	81	40.26	0	0.00	40.26	81	13,223	0.61%
2020/01/30	1	41.00	1	40.33	39.68	0	13,209	0.00%
2020/01/17	1	50.45	30	49.95	49.74	-29	12,981	-0.22%
2020/01/16	0	0.00	1	49.91	49.71	-1	13,084	-0.01%
2020/01/15	1	51.10	0	0.00	50.05	1	13,103	0.01%
2020/01/10	50	50.60	0	0.00	50.40	50	13,273	0.38%
2020/01/09	10	50.40	0	0.00	50.40	10	13,304	0.08%
2020/01/07	50	50.35	50	50.70	50.55	0	13,580	0.00%
2020/01/06	50	51.00	51	50.15	50.65	-1	14,216	-0.01%
2020/01/03	1	51.00	2	51.20	50.65	-1	14,278	-0.01%
2019/12/31	1	49.62	0	0.00	49.56	1	13,909	0.01%
2019/12/30	1	49.88	3	49.91	49.99	-2	13,829	-0.01%
2019/12/27	0	0.00	50	49.40	49.31	-50	13,698	-0.37%
2019/12/26	41	48.38	0	0.00	48.25	41	13,546	0.30%
2019/12/23	50	48.84	0	0.00	48.56	50	13,700	0.36%
2019/12/20	4	49.48	0	0.00	49.36	4	13,726	0.03%
2019/12/17	0	0.00	20	48.52	49.73	-20	14,104	-0.14%
2019/12/16	10	48.01	2	48.10	47.93	8	13,840	0.06%
2019/12/09	0	0.00	2	47.05	46.75	-2	14,329	-0.01%
2019/12/05	1	46.30	0	0.00	46.16	1	14,709	0.01%
2019/12/04	0	0.00	3	45.54	45.89	-3	14,839	-0.02%
2019/12/03	0	0.00	5	45.89	45.89	-5	15,449	-0.03%
2019/12/02	0	0.00	10	45.86	45.62	-10	15,617	-0.06%
2019/11/28	5	47.04	0	0.00	46.80	5	15,594	0.03%
2019/11/27	3	47.31	0	0.00	47.28	3	15,792	0.02%
2019/11/20	0	0.00	3	48.79	48.33	-3	16,690	-0.02%
2019/11/18	12	48.34	0	0.00	48.38	12	16,828	0.07%
2019/11/15	13	48.18	0	0.00	48.00	13	16,891	0.08%
2019/11/13	0	0.00	20	48.13	47.95	-20	17,375	-0.12%
2019/11/12	1	48.28	1	48.11	48.15	0	17,522	0.00%
2019/11/11	1	48.98	82	49.72	48.57	-81	17,539	-0.46%
2019/11/08	0	0.00	20	50.80	50.15	-20	17,358	-0.12%
2019/11/07	40	50.20	0	0.00	50.10	40	17,423	0.23%
2019/11/06	16	50.75	6	50.60	50.60	10	17,623	0.06%
2019/11/05	61	50.82	48	50.40	51.45	13	17,805	0.07%
2019/11/01	20	49.10	0	0.00	49.37	20	18,206	0.11%
2019/10/30	2	48.22	0	0.00	47.80	2	18,771	0.01%
2019/10/29	0	0.00	2	48.67	48.45	-2	18,945	-0.01%
2019/10/25	18	48.08	0	0.00	47.67	18	19,135	0.09%
2019/10/24	0	0.00	20	48.40	47.75	-20	19,220	-0.10%
2019/10/23	9	48.25	50	48.51	48.25	-41	19,291	-0.21%
2019/10/22	0	0.00	4	48.36	48.07	-4	19,667	-0.02%
2019/10/21	15	48.01	30	48.11	48.27	-15	19,863	-0.08%
2019/10/18	10	48.63	0	0.00	48.63	10	20,071	0.05%
2019/10/16	0	0.00	5	49.92	49.14	-5	20,423	-0.02%
2019/10/14	0	0.00	25	49.52	49.65	-25	20,475	-0.12%
2019/10/09	0	0.00	50	46.91	46.91	-50	20,441	-0.24%
2019/10/08	0	0.00	20	47.12	47.49	-20	20,646	-0.10%
2019/10/07	56	45.63	0	0.00	45.63	56	20,851	0.27%
2019/10/03	1	45.66	20	45.68	45.63	-19	21,226	-0.09%
2019/10/01	20	46.73	0	0.00	46.71	20	21,949	0.09%
2019/09/26	10	47.60	0	0.00	47.60	10	22,540	0.04%
2019/09/24	0	0.00	60	48.13	48.04	-60	23,403	-0.26%
2019/09/23	70	47.38	0	0.00	47.15	70	23,467	0.30%
2019/09/19	20	48.21	0	0.00	48.02	20	23,803	0.08%
2019/09/17	30	48.44	0	0.00	48.25	30	24,610	0.12%
2019/09/16	0	0.00	1	49.23	48.96	-1	24,879	0.00%
2019/09/10	0	0.00	10	50.15	49.01	-10	25,906	-0.04%
2019/09/05	40	49.54	50	49.56	49.67	-10	26,053	-0.04%
2019/09/04	60	47.63	100	47.71	47.72	-40	25,633	-0.16%
2019/09/02	60	47.50	110	47.29	47.50	-50	26,527	-0.19%	大賣/
2019/08/30	60	46.64	60	47.02	46.66	0	26,564	0.00%
2019/08/29	17	46.22	0	0.00	46.07	17	26,779	0.06%
2019/08/28	93	46.34	30	46.93	46.24	63	26,910	0.23%
2019/08/27	20	47.11	40	46.93	47.11	-20	26,966	-0.07%
2019/08/26	40	45.80	20	46.25	45.80	20	27,008	0.07%
2019/08/23	0	0.00	50	47.45	47.42	-50	27,134	-0.18%
2019/08/22	0	0.00	1	46.35	45.98	-1	26,928	0.00%
2019/08/21	0	0.00	10	46.33	46.30	-10	27,392	-0.04%
2019/08/20	0	0.00	20	46.25	46.49	-20	27,900	-0.07%
2019/08/16	0	0.00	1	44.28	44.81	-1	28,220	0.00%
2019/08/12	30	43.49	1	43.91	43.85	29	29,210	0.10%
2019/08/08	1	43.02	10	43.46	43.46	-9	29,566	-0.03%
2019/08/06	15	42.49	0	0.00	43.20	15	30,177	0.05%
2019/08/02	20	44.53	0	0.00	44.82	20	30,453	0.07%
2019/08/01	51	46.54	0	0.00	46.27	51	31,105	0.16%
2019/07/31	20	47.36	1	47.30	47.42	19	31,176	0.06%
2019/07/30	0	0.00	10	48.08	48.52	-10	31,513	-0.03%
2019/07/29	20	47.78	70	47.81	47.79	-50	32,769	-0.15%
2019/07/25	50	47.28	0	0.00	47.55	50	32,707	0.15%
2019/07/24	1	47.18	80	47.32	47.18	-79	33,011	-0.24%
2019/07/23	91	46.49	6	46.48	46.32	85	33,255	0.26%
2019/07/22	60	46.95	60	47.02	46.99	0	33,690	0.00%
2019/07/19	10	46.65	71	46.21	46.65	-61	33,557	-0.18%
2019/07/18	4	46.00	56	45.86	45.69	-52	33,899	-0.15%
2019/07/17	60	46.02	60	46.50	46.30	0	34,000	0.00%
2019/07/16	35	46.56	35	47.03	46.29	0	34,792	0.00%
2019/07/15	2	45.80	0	0.00	47.00	2	35,080	0.01%
2019/07/12	4	47.16	2	46.30	47.22	2	34,749	0.01%
2019/07/11	1	46.82	0	0.00	46.49	1	34,978	0.00%
2019/07/10	14	46.66	0	0.00	46.29	14	35,346	0.04%
2019/07/09	4	46.46	0	0.00	46.14	4	35,920	0.01%
2019/07/08	4	46.93	17	46.68	46.69	-13	36,192	-0.04%
2019/07/04	11	48.01	100	48.27	48.00	-89	36,537	-0.24%
2019/07/01	1	49.07	1	48.42	49.11	0	37,880	0.00%
2019/06/28	1	46.12	0	0.00	46.29	1	37,631	0.00%
2019/06/27	107	46.77	0	0.00	46.74	107	38,297	0.28%	大買/鉅額交易
2019/06/26	0	0.00	43	45.90	45.57	-43	38,994	-0.11%
2019/06/25	4	45.64	38	45.44	45.10	-34	39,157	-0.09%
2019/06/24	1	46.84	20	46.35	46.86	-19	39,037	-0.05%
2019/06/21	50	46.80	0	0.00	46.43	50	39,306	0.13%
2019/06/20	0	0.00	65	46.73	46.48	-65	39,410	-0.16%
2019/06/19	100	45.04	5	45.08	45.04	95	39,100	0.24%
2019/06/18	0	0.00	10	43.13	42.95	-10	38,928	-0.03%
2019/06/14	5	43.02	20	43.15	43.07	-15	39,788	-0.04%
2019/06/13	20	42.28	4	42.57	42.74	16	40,249	0.04%
2019/06/11	0	0.00	9	42.48	43.09	-9	41,115	-0.02%
2019/06/10	3	40.75	70	41.44	41.56	-67	41,094	-0.16%
2019/06/06	40	40.65	0	0.00	40.39	40	41,089	0.10%
2019/06/05	30	40.91	20	41.38	40.91	10	41,609	0.02%
2019/06/04	20	40.71	7	40.44	40.28	13	42,596	0.03%
2019/06/03	5	41.09	3	41.05	40.93	2	43,375	0.00%
2019/05/31	2	41.03	2	41.28	41.09	0	43,791	0.00%
2019/05/30	11	40.77	0	0.00	40.82	11	44,397	0.02%
2019/05/29	20	40.81	6	40.78	41.58	14	45,371	0.03%
2019/05/28	13	41.26	37	41.43	41.68	-24	45,713	-0.05%
2019/05/27	0	0.00	210	39.90	40.25	-210	46,301	-0.45%	大賣/鉅額交易
2019/05/24	0	0.00	29	40.05	40.05	-29	47,391	-0.06%
2019/05/23	29	39.45	0	0.00	39.85	29	47,617	0.06%
2019/05/22	21	40.81	0	0.00	40.80	21	47,369	0.04%
2019/05/21	5	40.34	22	41.72	41.17	-17	47,324	-0.04%
2019/05/20	2	41.17	0	0.00	39.88	2	47,756	0.00%
2019/05/17	41	41.07	30	41.26	40.96	11	47,704	0.02%
2019/05/16	232	41.62	30	42.10	41.95	202	47,751	0.42%	大買/鉅額交易
2019/05/15	34	40.78	45	41.15	41.91	-11	47,872	-0.02%
2019/05/14	42	38.87	120	40.18	40.82	-78	47,919	-0.16%	大賣/
2019/05/13	56	40.72	46	40.10	40.10	10	47,659	0.02%
2019/05/10	18	41.02	32	40.86	40.55	-14	48,268	-0.03%
2019/05/09	72	39.96	0	0.00	39.65	72	47,641	0.15%
2019/05/08	41	40.93	30	41.40	41.63	11	47,054	0.02%
2019/05/07	46	42.39	69	42.58	41.95	-23	47,278	-0.05%
2019/05/06	29	42.91	195	43.11	41.59	-166	47,291	-0.35%	大賣/鉅額交易
2019/05/02	30	46.63	0	0.00	46.53	30	46,171	0.06%
2019/04/30	51	46.50	10	46.78	46.78	41	46,555	0.09%
2019/04/29	12	45.88	125	46.64	47.41	-113	46,622	-0.24%	大賣/鉅額交易
2019/04/26	32	45.91	0	0.00	46.28	32	46,474	0.07%
2019/04/25	1	47.35	0	0.00	47.43	1	46,254	0.00%
2019/04/24	2	48.16	0	0.00	47.60	2	46,375	0.00%
2019/04/23	52	47.68	0	0.00	48.17	52	46,186	0.11%
2019/04/19	80	49.32	81	49.60	49.28	-1	45,567	0.00%
2019/04/18	110	48.86	70	49.16	48.68	40	45,488	0.09%	大買/
2019/04/17	30	49.21	80	49.46	49.40	-50	45,744	-0.11%
2019/04/16	40	46.38	40	48.33	48.86	0	45,386	0.00%
2019/04/15	50	48.00	90	47.93	48.00	-40	45,106	-0.09%
2019/04/12	59	46.62	4	46.41	45.95	55	44,875	0.12%
2019/04/11	50	47.62	0	0.00	46.72	50	44,834	0.11%
2019/04/10	0	0.00	100	47.67	48.05	-100	44,611	-0.22%
2019/04/09	52	47.80	50	47.48	47.75	2	44,432	0.00%
2019/04/08	50	47.31	152	47.40	46.66	-102	44,149	-0.23%	大賣/鉅額交易
2019/04/03	0	0.00	3	45.24	45.10	-3	43,175	-0.01%
2019/04/01	0	0.00	30	44.95	45.15	-30	42,927	-0.07%
2019/03/29	2	41.23	48	42.60	42.96	-46	42,152	-0.11%
2019/03/27	0	0.00	90	40.22	40.50	-90	42,469	-0.21%
2019/03/26	60	39.84	1	39.73	39.66	59	42,278	0.14%
2019/03/25	31	40.42	0	0.00	40.30	31	42,373	0.07%
2019/03/22	100	41.81	0	0.00	41.70	100	42,255	0.24%
2019/03/21	0	0.00	1	42.55	42.42	-1	41,973	0.00%
2019/03/20	33	41.95	3	43.00	41.84	30	42,448	0.07%
2019/03/18	40	41.11	100	41.97	42.47	-60	41,629	-0.14%
2019/03/15	3	41.50	54	41.25	40.97	-51	41,661	-0.12%
2019/03/14	0	0.00	60	40.49	40.18	-60	41,073	-0.15%
2019/03/13	64	39.81	0	0.00	40.18	64	41,259	0.16%
2019/03/12	23	40.41	23	40.56	40.63	0	41,123	0.00%
2019/03/11	34	38.63	30	39.32	39.27	4	40,926	0.01%
2019/03/08	73	39.75	3	39.43	39.19	70	41,522	0.17%
2019/03/07	88	42.22	27	42.47	41.42	61	40,406	0.15%
2019/03/06	25	43.06	3	42.95	43.02	22	39,590	0.06%
2019/03/05	15	43.04	0	0.00	43.12	15	39,321	0.04%
2019/03/04	0	0.00	51	43.92	44.55	-51	38,737	-0.13%
2019/02/27	3	40.27	100	40.72	41.58	-97	37,841	-0.26%
2019/02/26	153	41.27	12	40.89	40.69	141	37,565	0.38%	大買/鉅額交易
2019/02/25	20	38.98	107	38.50	39.80	-87	36,765	-0.24%	大賣/
2019/02/22	35	35.82	0	0.00	35.94	35	35,439	0.10%
2019/02/20	15	36.61	5	36.76	36.24	10	35,426	0.03%
2019/02/19	10	36.54	33	36.57	36.18	-23	35,706	-0.06%
2019/02/18	5	35.36	35	35.37	36.10	-30	35,062	-0.09%
2019/02/15	47	35.23	5	35.90	34.91	42	34,878	0.12%
2019/02/14	10	36.06	38	36.10	36.25	-28	34,741	-0.08%
2019/02/13	2	35.29	23	35.48	35.53	-21	34,524	-0.06%
2019/02/12	3	35.06	4	35.10	35.08	-1	34,771	0.00%
2019/02/11	0	0.00	22	34.20	34.74	-22	34,747	-0.06%
2019/01/30	10	32.72	71	33.01	32.81	-61	34,250	-0.18%
2019/01/29	60	32.23	61	32.60	32.78	-1	34,460	0.00%
2019/01/28	0	0.00	30	33.12	32.67	-30	34,506	-0.09%
2019/01/25	20	32.54	52	32.36	32.75	-32	34,898	-0.09%
2019/01/24	10	31.64	10	31.72	31.59	0	35,128	0.00%
2019/01/23	21	31.18	50	31.52	31.27	-29	35,542	-0.08%
2019/01/22	80	31.60	5	32.00	31.21	75	36,265	0.21%
2019/01/21	10	32.39	90	32.19	32.00	-80	37,287	-0.21%
2019/01/18	60	30.95	81	31.38	31.45	-21	37,351	-0.06%
2019/01/17	5	30.97	65	30.88	30.95	-60	37,669	-0.16%
2019/01/16	10	30.58	60	30.51	30.54	-50	38,036	-0.13%
2019/01/15	5	29.54	95	29.87	30.24	-90	38,385	-0.23%
2019/01/14	40	29.40	0	0.00	29.44	40	39,393	0.10%
2019/01/11	40	29.56	0	0.00	29.82	40	39,782	0.10%
2019/01/10	35	29.23	30	29.72	29.65	5	40,063	0.01%
2019/01/09	0	0.00	100	29.88	29.98	-100	40,193	-0.25%
2019/01/07	100	28.88	81	29.47	28.67	19	40,270	0.05%
2019/01/04	0	0.00	192	28.09	28.53	-192	40,330	-0.48%	大賣/鉅額交易
2019/01/02	200	27.99	0	0.00	27.29	200	40,552	0.49%	大買/鉅額交易
2018/12/28	5	28.20	65	28.57	28.35	-60	40,632	-0.15%
2018/12/27	60	28.63	200	28.51	28.17	-140	40,681	-0.34%	大賣/鉅額交易
2018/12/26	16	28.01	120	28.16	27.72	-104	40,629	-0.26%	大賣/鉅額交易
2018/12/25	70	27.64	0	0.00	27.50	70	40,494	0.17%
2018/12/24	5	28.41	40	28.59	28.49	-35	40,210	-0.09%
2018/12/22	30	27.99	0	0.00	27.90	30	39,995	0.08%
2018/12/21	30	28.60	40	28.86	28.38	-10	40,480	-0.02%
2018/12/20	110	29.47	0	0.00	29.15	110	40,386	0.27%	大買/鉅額交易
2018/12/19	90	30.99	0	0.00	30.92	90	40,095	0.22%
2018/12/18	100	31.22	20	31.92	31.15	80	40,154	0.20%
2018/12/17	87	31.78	0	0.00	31.91	87	40,067	0.22%
2018/12/14	95	32.36	1	32.40	32.25	94	39,894	0.24%
2018/12/13	1	33.09	160	33.07	32.97	-159	40,565	-0.39%	大賣/鉅額交易
2018/12/12	0	0.00	35	31.89	31.75	-35	40,000	-0.09%
2018/12/11	0	0.00	27	31.37	31.33	-27	39,891	-0.07%
2018/12/10	77	31.33	22	31.71	31.04	55	40,018	0.14%
2018/12/07	0	0.00	70	32.30	32.16	-70	39,733	-0.18%
2018/12/06	147	32.35	1	32.08	32.08	146	40,344	0.36%	大買/鉅額交易
2018/12/05	0	0.00	100	33.03	33.35	-100	39,956	-0.25%
2018/12/04	3	33.76	0	0.00	33.50	3	39,815	0.01%
2018/12/03	0	0.00	54	34.07	33.86	-54	40,011	-0.13%
2018/11/30	44	31.67	40	32.01	31.71	4	39,164	0.01%
2018/11/29	62	32.07	47	32.38	31.90	15	39,111	0.04%
2018/11/28	15	31.90	70	32.13	32.07	-55	39,001	-0.14%
2018/11/27	95	31.70	0	0.00	31.75	95	38,762	0.25%
2018/11/26	2	32.05	0	0.00	31.79	2	38,943	0.01%
2018/11/23	80	31.99	5	32.58	31.85	75	38,796	0.19%
2018/11/22	120	32.42	20	33.09	32.25	100	38,647	0.26%	大買/
2018/11/21	31	32.27	30	32.77	32.80	1	38,612	0.00%
2018/11/20	68	33.00	5	33.73	32.81	63	38,878	0.16%
2018/11/19	10	33.73	15	33.93	33.81	-5	38,639	-0.01%
2018/11/16	35	32.94	77	33.42	33.41	-42	38,636	-0.11%
2018/11/15	35	32.89	0	0.00	32.96	35	38,405	0.09%
2018/11/14	22	32.82	20	33.55	32.92	2	38,877	0.01%
2018/11/13	55	32.43	152	32.40	33.30	-97	39,075	-0.25%	大賣/
2018/11/12	83	32.46	38	32.65	32.60	45	39,428	0.11%
2018/11/09	51	32.99	0	0.00	32.60	51	40,100	0.13%
2018/11/08	105	34.62	10	34.29	34.18	95	39,850	0.24%	大買/
2018/11/07	13	34.16	55	34.43	34.50	-42	39,843	-0.11%
2018/11/06	53	34.03	0	0.00	33.64	53	39,870	0.13%
2018/11/05	15	34.68	10	35.01	34.41	5	39,734	0.01%
2018/11/02	10	35.30	51	35.32	35.26	-41	39,892	-0.10%
2018/11/01	30	34.16	120	33.98	34.18	-90	39,299	-0.23%	大賣/
2018/10/31	36	32.55	50	32.90	32.93	-14	39,015	-0.04%
2018/10/30	16	31.50	11	32.72	32.93	5	38,897	0.01%
2018/10/29	180	32.80	40	34.85	31.90	140	38,340	0.37%	大買/鉅額交易
2018/10/26	10	33.96	0	0.00	33.90	10	38,084	0.03%
2018/10/25	40	33.77	0	0.00	33.47	40	37,903	0.11%
2018/10/24	25	35.01	0	0.00	35.00	25	37,289	0.07%
2018/10/23	2	34.99	0	0.00	35.00	2	36,614	0.01%
2018/10/22	0	0.00	36	35.44	36.71	-36	36,220	-0.10%
2018/10/17	12	33.56	7	32.80	32.65	5	35,069	0.01%
2018/10/16	0	0.00	10	33.85	33.32	-10	35,195	-0.03%
2018/10/11	30	32.84	0	0.00	32.37	30	34,737	0.09%
2018/10/08	0	0.00	10	35.55	35.45	-10	34,356	-0.03%
2018/10/03	0	0.00	15	36.82	36.82	-15	34,914	-0.04%
2018/10/02	0	0.00	5	37.30	37.14	-5	35,231	-0.01%
2018/09/27	1	37.59	0	0.00	37.50	1	36,287	0.00%
2018/09/25	0	0.00	10	36.88	36.70	-10	36,947	-0.03%
2018/09/21	0	0.00	10	36.70	37.13	-10	37,201	-0.03%
2018/09/19	0	0.00	10	35.40	35.51	-10	37,612	-0.03%
2018/09/18	15	33.22	10	33.23	33.29	5	37,439	0.01%
2018/09/17	0	0.00	12	33.18	33.13	-12	38,291	-0.03%
2018/09/14	0	0.00	30	33.73	33.60	-30	38,503	-0.08%
2018/09/13	2	32.57	0	0.00	32.57	2	38,699	0.01%
2018/09/12	50	32.50	10	32.39	32.27	40	38,585	0.10%
2018/08/30	20	35.89	0	0.00	35.48	20	38,325	0.05%
2018/08/28	0	0.00	3	36.70	36.44	-3	38,207	-0.01%
2018/08/27	0	0.00	40	36.36	36.49	-40	38,189	-0.10%
2018/08/24	5	34.49	5	35.00	35.00	0	38,062	0.00%
2018/08/23	0	0.00	1	34.83	34.78	-1	38,416	0.00%
2018/08/21	4	34.28	45	34.18	35.00	-41	38,871	-0.11%
2018/08/17	5	33.11	10	33.61	33.11	-5	38,293	-0.01%
2018/08/16	10	32.80	0	0.00	33.99	10	37,857	0.03%
2018/08/15	50	34.49	0	0.00	33.88	50	37,142	0.13%
2018/08/14	5	35.05	5	35.68	34.92	0	36,951	0.00%
2018/08/13	5	35.40	10	34.83	34.93	-5	36,978	-0.01%
2018/08/09	0	0.00	20	36.09	36.15	-20	36,701	-0.05%
2018/08/08	0	0.00	8	35.42	35.06	-8	36,169	-0.02%
2018/08/07	10	34.15	7	34.88	34.77	3	35,991	0.01%
2018/08/06	67	34.15	7	34.83	34.04	60	35,802	0.17%
2018/08/03	15	34.27	5	35.08	34.48	10	35,432	0.03%
2018/08/02	35	34.98	2	36.20	34.29	33	35,372	0.09%
2018/07/31	40	38.03	0	0.00	37.93	40	34,850	0.11%
2018/07/30	10	37.81	0	0.00	37.81	10	35,078	0.03%
2018/07/27	25	37.89	15	37.78	37.99	10	35,055	0.03%
2018/07/26	1	38.08	0	0.00	38.12	1	34,999	0.00%
2018/07/24	0	0.00	30	39.10	39.10	-30	34,817	-0.09%
2018/07/23	0	0.00	50	37.05	37.52	-50	34,789	-0.14%
2018/07/17	0	0.00	3	35.04	35.00	-3	34,906	-0.01%
2018/07/12	0	0.00	20	36.08	36.88	-20	35,083	-0.06%
2018/07/09	20	34.57	20	35.61	35.76	0	35,146	0.00%
2018/07/05	20	33.05	0	0.00	32.96	20	34,668	0.06%
2018/07/04	0	0.00	25	33.70	33.60	-25	34,383	-0.07%
2018/07/03	20	33.02	0	0.00	33.56	20	34,193	0.06%
2018/06/29	14	36.30	0	0.00	36.51	14	32,732	0.04%
2018/06/27	31	36.74	10	36.10	36.10	21	31,843	0.07%
2018/06/26	50	38.36	14	37.81	37.85	36	31,809	0.11%
2018/06/22	14	39.92	8	40.12	39.94	6	31,580	0.02%
2018/06/21	2	40.66	0	0.00	40.89	2	31,821	0.01%
2018/06/20	10	40.09	10	40.16	40.88	0	32,594	0.00%
2018/06/19	2	40.68	6	41.70	40.86	-4	32,858	-0.01%
2018/06/11	2	42.00	0	0.00	41.92	2	32,273	0.01%
2018/06/06	1	43.39	0	0.00	42.96	1	32,108	0.00%
2018/06/05	0	0.00	10	43.27	43.27	-10	32,130	-0.03%
2018/06/01	0	0.00	3	41.36	41.00	-3	32,355	-0.01%
2018/05/29	43	41.79	0	0.00	41.10	43	31,863	0.13%
2018/05/28	3	41.71	0	0.00	41.80	3	32,149	0.01%
2018/05/24	10	42.09	0	0.00	41.86	10	32,447	0.03%
2018/05/21	16	44.57	0	0.00	44.36	16	32,652	0.05%
2018/05/16	3	44.04	0	0.00	44.05	3	35,478	0.01%
2018/05/11	5	43.89	5	44.24	43.70	0	37,192	0.00%
2018/05/10	30	43.56	0	0.00	43.38	30	37,232	0.08%
2018/05/08	0	0.00	32	43.45	43.62	-32	37,317	-0.09%
2018/05/07	2	41.73	0	0.00	41.75	2	37,264	0.01%
2018/04/27	5	40.82	5	41.22	40.16	0	38,440	0.00%
2018/04/26	10	42.37	2	41.99	41.37	8	37,955	0.02%
2018/04/25	10	43.15	11	43.32	43.27	-1	37,668	0.00%
2018/04/24	0	0.00	17	43.38	43.63	-17	37,842	-0.04%
2018/04/23	0	0.00	1	41.65	41.27	-1	37,993	0.00%
2018/04/20	6	41.48	0	0.00	40.79	6	38,015	0.02%
2018/04/19	5	41.47	15	41.73	42.05	-10	38,398	-0.03%
2018/04/18	32	40.82	5	40.50	40.41	27	38,192	0.07%
2018/04/17	37	41.53	7	41.66	40.95	30	37,819	0.08%
2018/04/16	15	42.36	0	0.00	41.70	15	37,839	0.04%
2018/04/13	12	44.07	0	0.00	43.93	12	37,384	0.03%
2018/04/12	20	45.04	0	0.00	44.69	20	37,189	0.05%
2018/04/11	0	0.00	10	45.31	45.62	-10	36,995	-0.03%
2018/04/10	35	43.24	15	43.68	43.77	20	36,708	0.05%
2018/04/09	5	42.98	5	43.39	42.93	0	36,915	0.00%
2018/04/03	16	42.63	10	42.90	42.30	6	36,999	0.02%
2018/04/02	20	44.05	15	44.51	43.64	5	36,874	0.01%
2018/03/30	7	43.89	5	44.24	44.37	2	37,111	0.01%
2018/03/29	11	41.72	10	42.14	42.92	1	36,886	0.00%
2018/03/28	17	43.49	5	44.10	42.66	12	36,350	0.03%
2018/03/27	19	45.17	3	45.50	44.72	16	35,798	0.04%
2018/03/26	33	43.89	2	44.98	43.85	31	35,591	0.09%
2018/03/23	8	45.96	13	44.77	44.61	-5	35,035	-0.01%
2018/03/22	37	49.16	0	0.00	48.11	37	34,183	0.11%
2018/03/21	5	50.50	2	50.30	50.45	3	33,482	0.01%
2018/03/20	5	49.12	28	49.39	49.45	-23	33,520	-0.07%
2018/03/19	14	48.97	5	49.26	49.17	9	33,517	0.03%
2018/03/16	2	50.05	0	0.00	49.83	2	33,461	0.01%
2018/03/15	14	49.33	15	49.94	49.92	-1	33,535	0.00%
2018/03/14	11	49.42	15	49.52	49.25	-4	33,377	-0.01%
2018/03/13	21	50.80	5	51.25	50.50	16	33,288	0.05%
2018/03/12	15	51.10	10	51.50	51.15	5	33,368	0.01%
2018/03/09	10	50.58	26	50.69	50.65	-16	33,399	-0.05%
2018/03/08	11	49.47	15	49.94	50.15	-4	33,540	-0.01%
2018/03/07	10	49.90	25	49.94	49.59	-15	33,555	-0.04%
2018/03/06	15	48.66	10	48.83	49.09	5	33,696	0.01%
2018/03/05	56	48.81	5	49.72	48.40	51	33,367	0.15%
2018/03/02	11	48.58	10	49.09	49.00	1	33,281	0.00%
2018/03/01	12	48.79	5	49.98	49.69	7	33,439	0.02%
2018/02/27	35	51.94	5	53.55	51.05	30	33,277	0.09%
2018/02/26	20	52.11	75	52.37	52.45	-55	33,612	-0.16%
2018/02/23	5	51.35	5	52.00	51.50	0	33,502	0.00%
2018/02/22	15	50.78	5	50.85	50.95	10	33,583	0.03%
2018/02/21	0	0.00	64	50.41	51.35	-64	34,192	-0.19%
2018/02/12	8	47.02	10	47.08	46.45	-2	34,183	-0.01%
2018/02/09	73	45.96	20	47.99	45.70	53	33,742	0.16%
2018/02/08	73	52.82	15	52.85	51.10	58	32,310	0.18%
2018/02/07	46	56.24	25	57.82	55.15	21	31,169	0.07%
2018/02/06	35	57.01	30	57.73	56.45	5	30,320	0.02%
2018/02/05	38	57.98	95	58.65	58.95	-57	29,732	-0.19%
2018/02/02	15	58.17	20	58.55	58.60	-5	29,413	-0.02%
2018/02/01	30	58.25	40	58.69	58.15	-10	29,421	-0.03%
2018/01/31	15	57.35	35	57.63	58.15	-20	29,310	-0.07%
2018/01/30	75	58.11	10	57.60	57.55	65	29,393	0.22%
2018/01/29	57	60.54	5	62.15	60.20	52	28,894	0.18%
2018/01/26	15	61.05	60	61.18	61.35	-45	28,643	-0.16%
2018/01/25	51	60.78	5	60.20	60.00	46	28,513	0.16%
2018/01/24	28	61.85	45	62.16	62.45	-17	28,221	-0.06%
2018/01/23	6	60.82	35	61.06	61.50	-29	27,874	-0.10%
2018/01/22	20	59.49	20	59.78	59.40	0	27,927	0.00%
2018/01/19	15	59.87	25	60.06	60.10	-10	27,995	-0.04%
2018/01/18	20	59.06	10	59.75	58.80	10	28,088	0.04%
2018/01/17	40	58.63	90	58.44	58.50	-50	27,941	-0.18%
2018/01/16	10	57.25	15	57.83	58.00	-5	27,399	-0.02%
2018/01/15	5	57.40	41	57.52	58.00	-36	27,211	-0.13%
2018/01/12	5	55.50	10	55.65	55.85	-5	26,794	-0.02%
2018/01/11	10	55.03	5	55.40	54.95	5	27,101	0.02%
2018/01/10	10	54.90	60	54.65	54.70	-50	26,898	-0.19%
2018/01/09	5	53.20	50	53.55	53.90	-45	26,561	-0.17%
2018/01/08	25	52.61	15	52.90	52.70	10	26,508	0.04%
2018/01/05	20	52.26	20	52.60	52.70	0	26,370	0.00%
2018/01/04	20	52.16	20	52.51	52.30	0	26,300	0.00%
2018/01/03	10	52.21	46	52.43	52.40	-36	26,520	-0.14%
2018/01/02	0	0.00	20	51.18	51.85	-20	26,292	-0.08%