富邦上証正2 (00633L)-元富-屏東券商分點個股進出

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
35.97
漲跌
▲0.75
漲幅
+2.13%
成交量
13,287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－元富-屏東券商分點個股進出

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-屏東券商分點個股進出
元富-屏東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
2024/04/19	39	33.83	39	33.77	33.77	0	10,854	0.00%
2024/04/11	59	32.24	59	32.53	32.75	0	10,900	0.00%
2024/03/28	59	32.56	59	33.44	33.34	0	11,120	0.00%
2024/03/08	60	31.67	56	31.47	31.47	4	11,371	0.04%
2024/03/07	20	32.03	20	31.81	31.81	0	11,286	0.00%
2024/03/05	0	32.19	0	0.00	32.06	0	11,128	0.00%
2024/03/04	10	31.63	10	31.46	31.46	0	11,021	0.00%
2024/02/29	20	31.05	20	31.35	31.47	0	11,019	0.00%
2024/02/26	40	31.49	30	31.42	31.42	10	10,913	0.09%
2024/02/23	50	32.05	60	32.07	32.07	-10	10,825	-0.09%
2024/02/22	0	31.86	0	0.00	32.05	0	10,779	0.00%
2024/02/21	3	32.15	4	31.25	32.25	-1	10,738	-0.01%
2024/02/20	0	0.00	2	30.12	30.07	-2	10,337	-0.02%
2024/02/19	122	30.29	123	29.88	29.88	-1	10,299	-0.01%	大買/大賣/
2024/02/16	0	0.00	3	29.80	30.40	-3	10,130	-0.03%
2024/02/15	0	0.00	7	29.33	29.36	-7	9,925	-0.07%
2024/02/05	4	26.41	14	27.58	27.71	-10	9,695	-0.10%
2024/02/02	2	26.98	0	0.00	26.89	2	9,339	0.02%
2024/02/01	1	27.47	1	27.64	27.47	0	9,161	0.00%
2024/01/31	31	27.04	30	27.35	27.32	1	8,993	0.01%
2024/01/30	61	27.86	60	27.51	27.51	1	8,821	0.01%
2024/01/29	30	28.54	31	28.40	28.39	-1	8,569	-0.01%
2024/01/26	20	28.44	15	28.24	28.24	5	8,362	0.06%
2024/01/25	1	27.69	18	28.43	28.47	-17	8,213	-0.21%
2024/01/24	32	27.08	21	26.73	26.70	11	7,766	0.14%
2024/01/23	61	26.69	60	26.90	26.88	1	7,458	0.01%
2024/01/22	30	27.10	30	27.32	27.26	0	7,241	0.00%
2024/01/19	0	0.00	12	27.01	27.03	-12	7,130	-0.17%
2024/01/18	64	26.24	52	25.79	25.77	12	6,965	0.17%
2024/01/16	21	27.06	20	27.15	27.15	1	6,610	0.02%
2024/01/15	30	26.90	30	27.39	27.39	0	6,564	0.00%
2024/01/10	0	0.00	1	27.43	27.29	-1	6,574	-0.02%
2024/01/09	1	27.15	0	0.00	27.15	1	6,526	0.02%
2024/01/08	80	27.85	50	27.26	27.26	30	6,472	0.46%
2024/01/04	11	28.57	0	0.00	27.82	11	6,328	0.17%
2024/01/02	120	29.43	0	0.00	28.66	120	6,172	1.94%	大買/鉅額交易
2023/12/29	0	29.39	0	0.00	29.34	0	5,935	0.00%
2023/12/28	50	28.07	50	29.21	29.21	0	5,848	0.00%
2023/12/27	0	0.00	109	27.94	27.94	-109	5,768	-1.89%	大賣/鉅額交易
2023/12/21	25	27.40	25	27.90	28.08	0	5,737	0.00%
2023/12/19	40	27.72	40	27.85	27.85	0	5,757	0.00%
2023/12/18	30	27.50	30	27.89	27.89	0	5,766	0.00%
2023/12/14	3	28.25	0	0.00	28.03	3	5,581	0.05%
2023/12/12	0	0.00	2	29.21	29.20	-2	5,478	-0.04%
2023/12/11	52	28.53	0	0.00	28.47	52	5,437	0.96%
2023/12/05	6	29.82	0	0.00	29.89	6	4,995	0.12%
2023/11/27	0	31.26	0	0.00	31.32	0	5,141	0.00%
2023/11/23	0	0.00	75	32.12	32.10	-75	5,184	-1.45%
2023/11/21	49	32.99	1	33.22	33.22	48	5,455	0.88%
2023/11/20	0	0.00	2	32.70	32.67	-2	5,461	-0.04%
2023/11/16	0	0.00	8	32.74	32.90	-8	5,520	-0.14%
2023/11/15	68	33.33	0	0.00	33.30	68	5,595	1.22%
2023/11/13	50	33.00	7	32.88	32.88	43	5,614	0.77%
2023/11/10	0	0.00	70	33.17	33.17	-70	5,605	-1.25%
2023/11/06	70	34.34	0	0.00	34.21	70	6,124	1.14%
2023/10/31	0	0.00	150	32.80	32.88	-150	6,186	-2.42%	大賣/鉅額交易
2023/10/30	83	32.92	0	0.00	33.13	83	6,262	1.33%
2023/10/26	0	0.00	80	31.94	31.94	-80	6,543	-1.22%
2023/10/25	0	0.00	2	32.18	32.08	-2	6,762	-0.03%
2023/10/24	27	31.45	19	31.20	31.20	8	6,771	0.12%
2023/10/23	0	0.00	6	31.63	31.63	-6	6,730	-0.09%
2023/10/20	45	31.70	25	31.83	31.83	20	6,893	0.29%
2023/10/19	10	33.26	0	0.00	32.47	10	6,842	0.15%
2023/10/17	57	34.08	0	0.00	34.19	57	6,748	0.84%
2023/10/12	0	0.00	6	35.50	35.47	-6	6,759	-0.09%
2023/10/04	6	34.57	0	0.00	34.30	6	6,933	0.09%
2023/09/28	25	35.80	25	35.75	35.75	0	6,894	0.00%
2023/09/26	60	36.57	0	0.00	36.23	60	6,843	0.88%
2023/09/20	0	0.00	124	36.53	36.54	-124	6,873	-1.80%	大賣/鉅額交易
2023/09/19	10	36.25	10	36.62	36.62	0	6,960	0.00%
2023/08/30	10	37.50	0	0.00	37.10	10	7,224	0.14%
2023/08/28	0	0.00	12	36.99	36.99	-12	7,158	-0.17%
2023/08/25	20	35.99	20	35.92	35.92	0	6,913	0.00%
2023/08/21	19	36.05	0	0.00	36.16	19	7,163	0.27%
2023/08/18	0	37.57	0	0.00	36.91	0	7,181	0.00%
2023/08/15	20	37.27	0	0.00	37.01	20	7,357	0.27%
2023/08/11	0	40.33	0	0.00	39.08	0	7,174	0.00%
2023/08/10	0	0.00	40	39.85	39.85	-40	7,123	-0.56%
2023/07/31	0	41.35	0	0.00	41.00	0	7,135	0.00%
2023/07/28	0	0.00	41	40.53	40.53	-41	6,918	-0.59%
2023/07/27	0	39.10	30	38.96	38.93	-30	6,724	-0.45%
2023/07/25	30	38.45	10	38.45	38.40	20	6,750	0.30%
2023/06/30	0	0.00	40	35.55	35.55	-40	7,029	-0.57%
2023/06/19	60	37.15	0	0.00	36.82	60	7,080	0.85%
2023/06/16	0	0.00	10	37.73	37.73	-10	7,052	-0.14%
2023/06/08	0	0.00	10	34.53	34.91	-10	7,113	-0.14%
2023/06/02	30	35.10	0	0.00	34.94	30	7,307	0.41%
2023/05/29	0	0.00	15	35.01	35.01	-15	7,435	-0.20%
2023/05/25	39	35.72	0	0.00	35.43	39	7,532	0.52%
2023/05/24	13	36.52	0	0.00	36.61	13	7,390	0.18%
2023/05/15	5	37.70	0	0.00	38.32	5	7,381	0.07%
2023/05/12	10	38.14	0	0.00	38.10	10	7,364	0.14%
2023/05/08	0	0.00	22	39.82	39.82	-22	7,378	-0.30%
2023/04/06	0	0.00	9	38.91	38.55	-9	8,497	-0.11%
2023/03/28	5	38.17	0	0.00	38.17	5	8,437	0.06%
2023/03/20	1	37.60	0	0.00	37.29	1	8,541	0.01%
2023/03/16	8	37.65	0	0.00	37.97	8	8,587	0.09%
2023/03/14	1	38.05	0	0.00	38.00	1	8,867	0.01%
2023/03/10	2	38.40	0	0.00	38.36	2	8,891	0.02%
2023/03/06	10	41.51	50	40.95	40.95	-40	9,270	-0.43%
2023/03/03	55	41.44	20	41.37	41.37	35	9,193	0.38%
2023/02/24	19	41.00	5	40.46	40.46	14	9,329	0.15%
2023/02/23	16	41.51	0	0.00	41.37	16	9,338	0.17%
2023/02/22	0	0.00	20	41.79	41.87	-20	9,296	-0.22%
2023/02/21	0	0.00	6	42.11	42.10	-6	9,386	-0.06%
2023/02/20	6	41.45	0	0.00	41.53	6	9,407	0.06%
2023/02/07	0	0.00	1	41.56	41.33	-1	10,427	-0.01%
2023/02/06	1	41.20	0	0.00	40.63	1	10,501	0.01%
2023/02/03	19	42.68	0	0.00	41.92	19	10,493	0.18%
2023/01/31	2	44.71	0	0.00	44.14	2	10,542	0.02%
2023/01/17	14	44.12	1	44.45	44.05	13	10,411	0.12%
2023/01/16	2	44.46	1	45.30	45.30	1	10,696	0.01%
2023/01/06	15	41.17	0	0.00	41.20	15	10,468	0.14%
2023/01/05	0	0.00	30	40.70	40.70	-30	10,417	-0.29%
2023/01/03	13	38.10	0	0.00	38.65	13	10,426	0.12%
2022/12/30	0	0.00	13	39.15	39.15	-13	10,318	-0.13%
2022/12/29	0	0.00	21	38.66	38.44	-21	10,275	-0.20%
2022/12/28	3	39.67	0	0.00	39.25	3	10,364	0.03%
2022/12/27	18	39.15	0	0.00	39.21	18	10,290	0.17%
2022/12/20	21	39.22	0	0.00	37.61	21	10,249	0.20%
2022/12/13	0	0.00	5	39.66	39.59	-5	9,973	-0.05%
2022/12/09	5	40.26	30	40.25	40.06	-25	9,979	-0.25%
2022/12/07	0	0.00	100	39.66	40.33	-100	9,849	-1.02%
2022/12/06	20	39.08	0	0.00	39.44	20	9,859	0.20%
2022/12/05	110	38.61	0	0.00	38.53	110	9,673	1.14%	大買/鉅額交易
2022/12/02	20	37.52	0	0.00	37.09	20	9,495	0.21%
2022/12/01	0	0.00	40	37.99	37.99	-40	9,482	-0.42%
2022/11/28	10	32.80	18	33.49	33.48	-8	9,180	-0.09%
2022/11/25	8	34.67	20	34.97	34.97	-12	9,027	-0.13%
2022/11/23	10	35.12	10	35.19	35.19	0	9,076	0.00%
2022/11/21	0	0.00	15	34.06	34.47	-15	9,042	-0.17%
2022/11/18	5	35.74	0	0.00	35.79	5	8,977	0.06%
2022/11/15	10	36.45	0	0.00	36.69	10	9,054	0.11%
2022/11/09	20	34.61	0	0.00	33.89	20	8,711	0.23%
2022/11/03	15	33.18	15	32.73	32.77	0	8,377	0.00%
2022/11/01	20	30.87	20	32.18	31.81	0	8,224	0.00%
2022/10/31	20	30.75	0	0.00	30.82	20	8,129	0.25%
2022/10/27	30	34.00	0	0.00	32.77	30	8,079	0.37%
2022/10/24	35	35.72	31	34.46	34.46	4	8,379	0.05%
2022/10/21	0	0.00	3	37.13	37.16	-3	8,043	-0.04%
2022/10/19	3	38.15	0	0.00	37.95	3	8,017	0.04%
2022/10/14	10	38.50	10	39.96	39.96	0	7,984	0.00%
2022/10/13	0	0.00	12	37.93	37.93	-12	7,908	-0.15%
2022/10/12	20	37.23	9	37.23	37.23	11	7,974	0.14%
2022/10/11	20	38.65	20	38.31	38.31	0	8,042	0.00%
2022/10/03	0	0.00	10	38.83	38.83	-10	8,184	-0.12%
2022/09/30	11	40.43	1	41.00	40.36	10	8,153	0.12%
2022/09/28	0	0.00	22	40.61	40.69	-22	8,274	-0.27%
2022/09/27	20	40.16	20	40.86	40.86	0	8,349	0.00%
2022/09/26	0	0.00	3	40.80	40.81	-3	8,346	-0.04%
2022/09/22	15	39.74	19	39.86	39.75	-4	8,519	-0.05%
2022/09/21	10	40.92	8	40.75	40.75	2	8,590	0.02%
2022/09/20	30	41.41	30	41.31	41.31	0	8,620	0.00%
2022/09/19	10	40.91	10	41.24	41.24	0	8,766	0.00%
2022/09/16	40	42.00	20	41.31	41.31	20	8,819	0.23%
2022/09/15	0	0.00	47	42.57	42.50	-47	8,797	-0.53%
2022/09/07	0	0.00	12	41.25	41.25	-12	9,176	-0.13%
2022/09/05	30	40.55	30	40.87	40.80	0	9,657	0.00%
2022/09/02	40	42.05	17	41.48	41.43	23	9,644	0.24%
2022/09/01	20	42.51	8	42.54	42.54	12	9,700	0.12%
2022/08/31	10	41.68	10	42.70	43.48	0	9,844	0.00%
2022/08/29	10	42.28	10	42.32	42.32	0	10,018	0.00%
2022/08/26	0	0.00	20	43.15	43.13	-20	10,037	-0.20%
2022/08/25	40	42.27	18	42.39	42.36	22	10,039	0.22%
2022/08/23	31	42.70	35	43.15	42.91	-4	10,090	-0.04%
2022/08/22	0	0.00	6	43.37	43.65	-6	9,992	-0.06%
2022/08/18	4	42.95	0	0.00	42.95	4	10,076	0.04%
2022/08/17	20	43.00	20	43.76	43.81	0	9,954	0.00%
2022/08/08	0	0.00	10	42.55	42.55	-10	10,240	-0.10%
2022/08/04	9	41.70	10	41.90	41.90	-1	10,439	-0.01%
2022/08/03	10	42.07	0	0.00	41.91	10	10,577	0.09%
2022/08/02	11	42.68	0	0.00	42.37	11	10,517	0.10%
2022/07/29	23	44.59	5	43.83	43.83	18	10,447	0.17%
2022/07/27	40	45.49	15	45.01	45.01	25	10,256	0.24%
2022/07/26	0	0.00	20	45.97	45.97	-20	10,223	-0.20%
2022/07/19	20	46.08	0	0.00	45.45	20	11,309	0.18%
2022/07/18	20	45.38	20	46.54	46.76	0	11,365	0.00%
2022/07/11	10	47.43	0	0.00	47.31	10	11,625	0.09%
2022/07/08	0	0.00	10	50.05	49.54	-10	11,554	-0.09%
2022/07/01	0	0.00	2	50.35	50.25	-2	11,710	-0.02%
2022/06/28	0	0.00	10	49.54	49.54	-10	11,748	-0.09%
2022/06/24	0	0.00	18	47.22	47.82	-18	11,694	-0.15%
2022/06/23	18	46.25	0	0.00	46.40	18	11,801	0.15%
2022/06/16	0	0.00	9	45.75	45.01	-9	11,706	-0.08%
2022/06/15	9	43.79	0	0.00	46.21	9	11,691	0.08%
2022/06/07	0	0.00	9	43.02	42.70	-9	11,936	-0.08%
2022/06/02	0	0.00	16	40.70	40.71	-16	11,793	-0.14%
2022/05/30	10	39.90	0	0.00	39.70	10	11,717	0.09%
2022/05/26	8	39.05	0	0.00	38.73	8	11,550	0.07%
2022/05/19	0	0.00	100	38.25	38.77	-100	11,043	-0.91%
2022/05/18	15	39.19	8	39.20	39.20	7	11,019	0.06%
2022/05/12	10	38.90	0	0.00	38.66	10	10,600	0.09%
2022/05/04	0	0.00	2	40.06	40.02	-2	10,010	-0.02%
2022/04/29	100	40.20	0	0.00	40.65	100	10,019	1.00%
2022/04/27	0	0.00	6	38.53	38.75	-6	9,646	-0.06%
2022/04/26	6	37.55	0	0.00	38.30	6	9,489	0.06%
2022/04/21	0	0.00	12	40.47	40.80	-12	8,983	-0.13%
2022/04/20	12	41.69	0	0.00	41.58	12	8,887	0.14%
2022/04/01	0	0.00	2	43.11	43.35	-2	8,102	-0.02%
2022/03/25	0	0.00	19	40.68	40.75	-19	7,635	-0.25%
2022/03/22	2	41.65	0	0.00	41.74	2	7,478	0.03%
2022/03/15	9	38.03	14	37.57	37.10	-5	6,967	-0.07%
2022/03/14	4	40.21	0	0.00	40.35	4	6,714	0.06%
2022/03/11	2	40.42	0	0.00	40.24	2	6,622	0.03%
2022/03/09	0	0.00	15	40.83	40.56	-15	6,428	-0.23%
2022/03/08	3	42.23	4	42.39	42.43	-1	6,290	-0.02%
2022/03/07	11	44.32	17	44.49	43.63	-6	6,191	-0.10%
2022/03/04	5	46.69	7	47.24	46.22	-2	6,104	-0.03%
2022/02/24	4	47.69	5	47.70	47.48	-1	5,971	-0.02%
2022/02/22	7	48.73	7	48.35	48.65	0	5,935	0.00%
2022/02/21	3	50.30	0	0.00	50.40	3	5,905	0.05%
2022/02/18	3	50.50	0	0.00	51.00	3	5,861	0.05%
2022/02/15	3	49.88	0	0.00	49.67	3	5,837	0.05%
2022/02/10	2	50.48	0	0.00	50.25	2	5,951	0.03%
2022/02/08	7	48.84	8	48.89	48.83	-1	5,897	-0.02%
2022/01/25	2	51.35	0	0.00	51.40	2	5,837	0.03%
2022/01/10	1	52.90	0	0.00	53.05	1	5,821	0.02%
2022/01/06	2	52.40	0	0.00	52.65	2	5,830	0.03%
2021/12/30	5	54.00	0	0.00	54.95	5	5,892	0.08%
2021/12/29	8	54.45	0	0.00	54.40	8	5,864	0.14%
2021/12/27	2	56.35	0	0.00	55.90	2	5,752	0.03%
2021/12/22	30	56.33	0	0.00	55.60	30	5,785	0.52%
2021/12/21	0	0.00	30	55.90	56.05	-30	5,805	-0.52%
2021/12/17	1	57.25	7	57.70	56.95	-6	5,809	-0.10%
2021/12/16	1	58.40	0	0.00	58.05	1	5,827	0.02%
2021/12/15	4	58.85	0	0.00	58.35	4	5,869	0.07%
2021/12/13	1	60.70	0	0.00	60.70	1	5,863	0.02%
2021/12/07	3	56.00	0	0.00	56.15	3	5,746	0.05%
2021/12/06	2	54.25	0	0.00	55.65	2	5,754	0.03%
2021/12/03	7	53.90	11	53.62	53.90	-4	5,797	-0.07%
2021/12/01	1	52.80	0	0.00	52.75	1	5,959	0.02%
2021/11/29	8	53.46	0	0.00	52.90	8	6,152	0.13%
2021/11/26	20	53.45	32	53.85	53.50	-12	6,389	-0.19%
2021/11/22	0	0.00	3	55.25	54.90	-3	6,843	-0.04%
2021/11/19	2	53.15	0	0.00	53.75	2	6,866	0.03%
2021/11/18	3	53.05	0	0.00	53.75	3	6,955	0.04%
2021/11/16	4	55.05	2	55.35	54.50	2	7,200	0.03%
2021/11/10	2	53.50	2	51.80	52.20	0	7,358	0.00%
2021/11/09	2	53.90	0	0.00	53.90	2	7,288	0.03%
2021/11/08	0	0.00	2	54.50	54.95	-2	7,302	-0.03%
2021/11/04	2	53.75	0	0.00	54.95	2	7,508	0.03%
2021/11/03	0	0.00	5	54.04	53.65	-5	7,607	-0.07%
2021/11/02	4	54.99	1	54.25	53.50	3	7,667	0.04%
2021/11/01	2	55.35	0	0.00	56.25	2	7,611	0.03%
2021/10/19	1	55.80	0	0.00	56.80	1	8,415	0.01%
2021/10/18	0	0.00	2	56.33	55.20	-2	8,406	-0.02%
2021/10/15	3	57.80	0	0.00	58.00	3	8,394	0.04%
2021/10/14	1	57.80	0	0.00	57.70	1	8,376	0.01%
2021/10/06	4	51.60	0	0.00	51.00	4	8,177	0.05%
2021/10/05	18	50.67	0	0.00	50.95	18	8,210	0.22%
2021/10/01	0	0.00	29	52.69	51.50	-29	8,398	-0.35%
2021/09/28	1	53.90	0	0.00	54.05	1	8,393	0.01%
2021/09/17	1	51.80	3	50.80	52.00	-2	8,372	-0.02%
2021/09/15	3	52.60	0	0.00	51.40	3	8,362	0.04%
2021/09/10	2	54.40	0	0.00	54.75	2	8,269	0.02%
2021/09/09	3	52.80	0	0.00	52.60	3	8,278	0.04%
2021/09/08	2	53.85	0	0.00	53.20	2	8,275	0.02%
2021/09/07	2	52.80	0	0.00	53.90	2	8,238	0.02%
2021/09/06	5	52.87	0	0.00	53.35	5	8,312	0.06%
2021/09/03	4	51.46	3	51.62	51.40	1	8,381	0.01%
2021/09/01	5	49.15	0	0.00	51.45	5	8,264	0.06%
2021/08/31	8	48.82	7	47.87	48.37	1	8,152	0.01%
2021/08/30	7	51.05	0	0.00	49.74	7	8,125	0.09%
2021/08/19	0	0.00	2	52.35	52.65	-2	7,956	-0.03%
2021/08/11	2	57.70	0	0.00	56.55	2	8,203	0.02%
2021/06/15	0	0.00	8	68.64	68.85	-8	8,811	-0.09%
2021/05/25	3	70.70	0	0.00	73.20	3	9,389	0.03%
2021/05/14	5	66.40	3	66.30	66.50	2	9,834	0.02%
2021/04/28	1	65.20	1	65.65	65.65	0	10,011	0.00%
2021/04/23	0	0.00	1	67.70	67.35	-1	9,947	-0.01%
2021/04/22	0	0.00	1	66.00	66.00	-1	9,918	-0.01%
2021/04/21	0	0.00	1	66.50	66.70	-1	9,983	-0.01%
2021/04/19	1	65.75	2	66.00	65.80	-1	10,062	-0.01%
2021/04/16	2	63.35	1	63.55	63.45	1	10,001	0.01%
2021/04/15	4	62.63	1	63.60	62.20	3	10,138	0.03%
2021/04/09	1	65.70	0	0.00	65.85	1	10,143	0.01%
2021/04/08	1	67.85	1	67.00	68.10	0	10,314	0.00%
2021/04/07	3	68.15	0	0.00	66.90	3	10,337	0.03%
2021/04/01	0	0.00	2	68.25	68.20	-2	10,170	-0.02%
2021/03/29	2	67.80	0	0.00	67.80	2	10,008	0.02%
2021/03/23	0	0.00	1	67.55	65.85	-1	9,728	-0.01%
2021/03/19	4	67.49	0	0.00	65.90	4	9,577	0.04%
2021/03/18	0	0.00	2	70.63	70.60	-2	9,418	-0.02%
2021/03/15	1	68.95	0	0.00	67.55	1	9,301	0.01%
2021/03/12	1	69.75	6	70.00	70.20	-5	9,138	-0.05%
2021/03/10	6	67.49	0	0.00	66.65	6	9,189	0.07%
2021/03/09	0	0.00	10	65.93	67.55	-10	9,092	-0.11%
2021/02/25	1	79.30	0	0.00	79.70	1	8,691	0.01%
2021/02/24	0	0.00	10	79.33	78.60	-10	8,751	-0.11%
2021/02/22	2	86.68	0	0.00	84.90	2	8,497	0.02%
2021/02/19	2	89.00	0	0.00	89.05	2	8,345	0.02%
2021/02/17	10	93.87	0	0.00	94.20	10	8,246	0.12%
2021/02/05	2	81.70	0	0.00	82.90	2	8,299	0.02%
2021/02/04	0	0.00	7	80.57	79.10	-7	8,154	-0.09%
2021/02/03	11	78.64	9	78.64	79.05	2	8,082	0.02%
2021/02/02	0	0.00	1	77.40	77.85	-1	8,140	-0.01%
2021/02/01	0	0.00	4	76.35	76.40	-4	8,318	-0.05%
2021/01/29	1	76.55	2	75.50	75.20	-1	8,411	-0.01%
2021/01/28	1	77.00	0	0.00	75.90	1	8,502	0.01%
2021/01/26	3	79.45	5	80.90	79.45	-2	8,582	-0.02%
2021/01/25	0	0.00	5	79.75	81.75	-5	8,573	-0.06%
2021/01/21	7	78.16	2	78.60	80.10	5	8,509	0.06%
2021/01/20	5	77.60	5	77.50	76.85	0	8,457	0.00%
2021/01/06	4	76.45	0	0.00	75.75	4	8,742	0.05%
2021/01/05	3	72.75	3	73.15	73.75	0	8,676	0.00%
2021/01/04	2	73.10	2	71.50	72.60	0	8,872	0.00%
2020/12/31	1	72.00	0	0.00	71.10	1	8,718	0.01%
2020/12/30	2	68.60	0	0.00	68.70	2	8,467	0.02%
2020/12/28	3	68.00	2	67.93	67.80	1	8,343	0.01%
2020/12/22	0	0.00	1	67.15	66.30	-1	8,337	-0.01%
2020/12/18	5	66.75	0	0.00	65.40	5	8,486	0.06%
2020/12/17	0	0.00	2	66.53	66.60	-2	8,591	-0.02%
2020/12/16	0	0.00	8	65.00	65.05	-8	8,686	-0.09%
2020/12/10	0	0.00	3	64.60	64.60	-3	8,973	-0.03%
2020/11/30	0	0.00	1	68.55	66.85	-1	9,355	-0.01%
2020/11/26	1	63.45	0	0.00	63.85	1	9,290	0.01%
2020/11/25	1	64.20	5	64.25	63.90	-4	9,492	-0.04%
2020/11/24	0	0.00	2	64.50	64.45	-2	9,613	-0.02%
2020/11/23	6	63.72	4	64.80	65.65	2	9,714	0.02%
2020/11/20	0	0.00	5	63.40	63.15	-5	9,667	-0.05%
2020/11/17	1	61.90	1	61.90	61.80	0	9,863	0.00%
2020/11/16	10	61.25	10	61.33	61.50	0	10,081	0.00%
2020/11/13	8	61.56	2	60.35	59.95	6	10,156	0.06%
2020/11/12	0	0.00	5	62.10	62.30	-5	10,083	-0.05%
2020/11/10	10	64.05	9	64.07	63.95	1	10,465	0.01%
2020/11/05	12	62.38	3	61.67	61.70	9	10,615	0.08%
2020/11/04	23	59.28	23	59.72	60.30	0	10,580	0.00%
2020/11/03	23	58.85	23	59.07	59.30	0	10,552	0.00%
2020/10/30	0	0.00	2	58.93	58.15	-2	10,783	-0.02%
2020/10/29	0	0.00	3	59.10	59.10	-3	10,942	-0.03%
2020/10/26	13	58.43	0	0.00	58.05	13	11,096	0.12%
2020/10/23	0	0.00	8	60.72	60.85	-8	11,042	-0.07%
2020/10/21	30	59.65	15	59.70	59.20	15	11,091	0.14%
2020/10/20	10	59.00	0	0.00	59.20	10	11,344	0.09%
2020/10/15	0	0.00	1	59.70	59.60	-1	11,690	-0.01%
2020/10/14	1	58.80	0	0.00	58.75	1	11,806	0.01%
2020/10/13	0	0.00	1	58.70	59.20	-1	12,060	-0.01%
2020/10/12	0	0.00	8	58.17	58.95	-8	12,316	-0.06%
2020/10/05	1	54.60	0	0.00	54.60	1	12,841	0.01%
2020/09/24	1	54.50	0	0.00	53.60	1	14,844	0.01%
2020/09/15	0	0.00	5	56.40	57.00	-5	15,211	-0.03%
2020/09/08	5	55.90	0	0.00	55.80	5	15,128	0.03%
2020/09/04	3	57.17	0	0.00	56.30	3	15,084	0.02%
2020/09/02	3	59.15	0	0.00	58.65	3	14,989	0.02%
2020/09/01	1	58.90	0	0.00	58.70	1	15,037	0.01%
2020/08/31	0	0.00	3	60.25	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	3	56.90	58.00	-3	14,849	-0.02%
2020/08/27	4	56.03	0	0.00	56.05	4	14,886	0.03%
2020/08/26	1	56.00	0	0.00	56.75	1	14,921	0.01%
2020/08/25	11	56.90	12	57.54	57.05	-1	15,071	-0.01%
2020/08/24	0	0.00	4	56.89	56.80	-4	15,076	-0.03%
2020/08/21	1	56.05	0	0.00	56.10	1	15,208	0.01%
2020/08/20	3	56.20	3	55.00	54.90	0	15,199	0.00%
2020/08/19	3	58.15	0	0.00	57.65	3	15,037	0.02%
2020/08/18	3	58.37	2	58.68	58.55	1	15,009	0.01%
2020/08/17	3	58.75	3	57.35	59.25	0	15,191	0.00%
2020/08/13	0	0.00	3	54.95	54.70	-3	14,868	-0.02%
2020/08/12	7	53.94	0	0.00	53.85	7	14,886	0.05%
2020/08/11	0	0.00	12	56.78	56.95	-12	14,705	-0.08%
2020/08/10	0	0.00	4	55.13	55.45	-4	14,687	-0.03%
2020/08/07	2	53.55	0	0.00	53.20	2	14,680	0.01%
2020/08/06	8	55.53	0	0.00	54.45	8	14,680	0.05%
2020/08/05	0	0.00	2	56.10	55.45	-2	14,590	-0.01%
2020/08/04	0	0.00	4	56.24	56.35	-4	14,670	-0.03%
2020/07/29	12	53.14	0	0.00	54.55	12	14,747	0.08%
2020/07/20	0	0.00	1	57.05	56.70	-1	14,454	-0.01%
2020/07/17	0	0.00	2	53.85	53.75	-2	14,274	-0.01%
2020/07/13	0	0.00	7	60.51	61.30	-7	14,095	-0.05%
2020/07/09	0	0.00	4	61.59	61.95	-4	13,961	-0.03%
2020/07/08	0	0.00	2	61.28	60.00	-2	13,716	-0.01%
2020/07/07	0	0.00	13	61.92	61.80	-13	13,587	-0.10%
2020/07/06	0	0.00	11	56.75	57.55	-11	13,229	-0.08%
2020/07/03	0	0.00	1	50.45	51.10	-1	12,766	-0.01%
2020/07/02	9	47.54	10	48.41	49.57	-1	12,657	-0.01%
2020/07/01	0	0.00	7	46.34	47.57	-7	12,560	-0.06%
2020/06/19	0	0.00	1	44.60	44.58	-1	13,272	-0.01%
2020/05/25	0	0.00	1	40.09	40.25	-1	18,054	-0.01%
2020/05/18	10	40.95	10	41.60	41.72	0	18,766	0.00%
2020/05/11	10	42.55	0	0.00	42.35	10	18,945	0.05%
2020/05/08	0	0.00	1	41.70	42.44	-1	19,003	-0.01%
2020/05/07	8	41.01	9	41.14	41.18	-1	18,981	-0.01%
2020/05/06	1	38.95	0	0.00	41.02	1	19,041	0.01%
2020/04/29	0	0.00	2	41.03	41.13	-2	20,064	-0.01%
2020/04/22	0	0.00	5	38.14	39.09	-5	20,213	-0.02%
2020/04/21	5	38.76	10	39.28	38.36	-5	20,295	-0.02%
2020/04/20	5	39.54	0	0.00	39.60	5	20,239	0.02%
2020/04/17	2	39.62	6	39.85	39.91	-4	20,185	-0.02%
2020/04/16	2	38.42	0	0.00	38.52	2	19,856	0.01%
2020/04/15	0	0.00	1	38.71	38.57	-1	19,841	-0.01%
2020/04/14	0	0.00	1	38.57	38.57	-1	19,822	-0.01%
2020/04/09	1	38.00	0	0.00	38.08	1	19,910	0.01%
2020/04/07	5	38.50	5	38.61	38.59	0	20,104	0.00%
2020/04/06	2	37.75	2	37.90	38.21	0	20,065	0.00%
2020/04/01	0	0.00	5	37.42	37.29	-5	20,135	-0.02%
2020/03/27	12	37.41	22	37.42	37.15	-10	19,670	-0.05%
2020/03/25	0	0.00	20	36.67	36.77	-20	19,143	-0.10%
2020/03/24	0	0.00	4	34.62	34.36	-4	18,855	-0.02%
2020/03/23	2	32.61	1	32.92	32.83	1	18,670	0.01%
2020/03/20	0	0.00	105	34.35	34.18	-105	18,850	-0.56%	大賣/鉅額交易
2020/03/19	130	34.00	10	32.04	32.15	120	18,629	0.64%	大買/鉅額交易
2020/03/18	1	36.90	30	36.80	35.89	-29	18,162	-0.16%
2020/03/17	100	36.59	50	37.49	36.18	50	17,946	0.28%
2020/03/16	11	38.90	0	0.00	38.35	11	17,274	0.06%
2020/03/13	0	0.00	1	38.90	40.65	-1	16,909	-0.01%
2020/03/12	1	42.09	1	41.68	41.54	0	16,308	0.00%
2020/03/11	5	44.06	12	43.37	43.24	-7	16,045	-0.04%
2020/03/10	15	42.42	22	42.75	43.93	-7	15,912	-0.04%
2020/03/09	17	42.44	0	0.00	41.73	17	15,481	0.11%
2020/03/06	10	46.09	6	45.71	45.63	4	14,998	0.03%
2020/03/05	0	0.00	9	45.87	46.85	-9	14,912	-0.06%
2020/03/04	0	0.00	2	44.31	44.11	-2	14,750	-0.01%
2020/03/03	40	44.34	40	44.42	44.03	0	14,721	0.00%
2020/03/02	5	43.28	5	43.74	43.65	0	14,610	0.00%
2020/02/27	3	43.94	1	44.39	44.05	2	14,466	0.01%
2020/02/26	30	43.05	37	43.70	44.62	-7	14,425	-0.05%
2020/02/25	15	43.89	12	44.14	43.81	3	14,321	0.02%
2020/02/24	44	45.30	37	44.96	45.00	7	14,255	0.05%
2020/02/21	20	45.39	26	45.86	46.28	-6	14,023	-0.04%
2020/02/20	2	44.85	5	45.07	45.32	-3	13,774	-0.02%
2020/02/19	0	0.00	3	44.73	44.83	-3	13,750	-0.02%
2020/02/17	2	43.98	7	43.88	44.50	-5	13,724	-0.04%
2020/02/14	31	43.30	30	43.54	43.58	1	13,713	0.01%
2020/02/13	30	43.53	30	43.06	43.00	0	13,872	0.00%
2020/02/12	23	43.05	24	43.39	43.35	-1	14,068	-0.01%
2020/02/11	0	0.00	10	43.45	43.53	-10	14,086	-0.07%
2020/02/07	24	41.50	30	41.81	41.77	-6	13,900	-0.04%
2020/02/06	45	41.75	25	42.05	42.13	20	14,200	0.14%
2020/02/05	20	41.01	20	41.42	41.29	0	14,216	0.00%
2020/02/04	4	40.17	15	40.05	40.19	-11	14,074	-0.08%
2020/02/03	22	39.75	6	39.47	39.60	16	13,680	0.12%
2020/01/30	1	41.50	1	40.95	39.68	0	13,209	0.00%
2020/01/20	8	50.03	11	50.20	50.10	-3	12,850	-0.02%
2020/01/17	1	49.74	0	0.00	49.74	1	12,981	0.01%
2020/01/16	4	49.96	0	0.00	49.71	4	13,084	0.03%
2020/01/15	1	50.10	0	0.00	50.05	1	13,103	0.01%
2020/01/14	41	51.81	41	51.29	51.20	0	13,137	0.00%
2020/01/08	6	49.77	0	0.00	49.69	6	13,584	0.04%
2020/01/07	3	50.35	1	50.55	50.55	2	13,580	0.01%
2020/01/06	3	50.80	6	50.53	50.65	-3	14,216	-0.02%
2020/01/03	19	50.71	1	51.85	50.65	18	14,278	0.13%
2020/01/02	1	51.00	13	51.05	51.10	-12	14,266	-0.08%
2019/12/31	0	0.00	1	49.99	49.56	-1	13,909	-0.01%
2019/12/30	2	48.88	23	49.84	49.99	-21	13,829	-0.15%
2019/12/27	0	0.00	14	49.50	49.31	-14	13,698	-0.10%
2019/12/26	0	0.00	1	48.45	48.25	-1	13,546	-0.01%
2019/12/25	1	47.97	0	0.00	47.93	1	13,622	0.01%
2019/12/24	3	48.06	10	48.19	48.19	-7	13,695	-0.05%
2019/12/23	15	48.80	0	0.00	48.56	15	13,700	0.11%
2019/12/20	2	49.27	4	49.58	49.36	-2	13,726	-0.01%
2019/12/19	4	49.32	4	49.57	49.17	0	13,851	0.00%
2019/12/18	37	49.66	20	49.82	49.69	17	14,100	0.12%
2019/12/17	5	48.40	5	48.85	49.73	0	14,104	0.00%
2019/12/16	0	0.00	2	48.30	47.93	-2	13,840	-0.01%
2019/12/13	2	47.98	4	48.04	47.99	-2	13,849	-0.01%
2019/12/09	20	47.10	81	46.76	46.75	-61	14,329	-0.43%
2019/12/06	30	46.67	0	0.00	46.72	30	14,523	0.21%
2019/12/05	30	46.40	0	0.00	46.16	30	14,709	0.20%
2019/12/03	2	45.86	0	0.00	45.89	2	15,449	0.01%
2019/12/02	0	0.00	4	45.94	45.62	-4	15,617	-0.03%
2019/11/27	4	47.20	0	0.00	47.28	4	15,792	0.03%
2019/11/25	5	46.86	0	0.00	47.08	5	16,184	0.03%
2019/11/20	2	48.79	0	0.00	48.33	2	16,690	0.01%
2019/11/18	8	48.17	0	0.00	48.38	8	16,828	0.05%
2019/11/15	2	48.27	0	0.00	48.00	2	16,891	0.01%
2019/11/14	2	48.23	0	0.00	48.19	2	17,143	0.01%
2019/11/13	4	48.01	10	48.04	47.95	-6	17,375	-0.03%
2019/11/12	1	48.06	0	0.00	48.15	1	17,522	0.01%
2019/11/11	22	49.04	2	48.65	48.57	20	17,539	0.11%
2019/11/08	1	50.50	0	0.00	50.15	1	17,358	0.01%
2019/11/06	35	50.69	30	50.60	50.60	5	17,623	0.03%
2019/11/05	20	51.28	27	51.45	51.45	-7	17,805	-0.04%
2019/11/04	0	0.00	8	50.08	50.10	-8	18,031	-0.04%
2019/11/01	0	0.00	8	48.51	49.37	-8	18,206	-0.04%
2019/10/31	6	47.87	0	0.00	47.83	6	18,378	0.03%
2019/10/30	2	47.90	0	0.00	47.80	2	18,771	0.01%
2019/10/29	0	0.00	1	48.49	48.45	-1	18,945	-0.01%
2019/10/25	5	47.70	0	0.00	47.67	5	19,135	0.03%
2019/10/24	6	47.89	0	0.00	47.75	6	19,220	0.03%
2019/10/22	2	48.11	0	0.00	48.07	2	19,667	0.01%
2019/10/21	5	48.02	0	0.00	48.27	5	19,863	0.03%
2019/10/18	4	48.92	0	0.00	48.63	4	20,071	0.02%
2019/10/16	1	49.80	1	49.79	49.14	0	20,423	0.00%
2019/10/14	40	49.60	52	49.59	49.65	-12	20,475	-0.06%
2019/10/09	35	47.24	41	47.03	46.91	-6	20,441	-0.03%
2019/10/08	0	0.00	3	47.44	47.49	-3	20,646	-0.01%
2019/10/07	1	45.62	1	45.56	45.63	0	20,851	0.00%
2019/10/03	2	45.76	0	0.00	45.63	2	21,226	0.01%
2019/10/02	4	46.20	2	46.25	46.39	2	21,797	0.01%
2019/10/01	4	46.89	0	0.00	46.71	4	21,949	0.02%
2019/09/26	12	47.89	8	47.69	47.60	4	22,540	0.02%
2019/09/25	0	0.00	2	47.74	47.68	-2	22,649	-0.01%
2019/09/24	0	0.00	10	48.04	48.04	-10	23,403	-0.04%
2019/09/23	16	47.70	0	0.00	47.15	16	23,467	0.07%
2019/09/18	0	0.00	2	48.49	48.32	-2	24,331	-0.01%
2019/09/17	3	48.31	2	48.25	48.25	1	24,610	0.00%
2019/09/16	1	48.91	0	0.00	48.96	1	24,879	0.00%
2019/09/11	1	48.43	1	48.83	48.76	0	26,012	0.00%
2019/09/10	1	49.05	0	0.00	49.01	1	25,906	0.00%
2019/09/09	1	49.73	0	0.00	49.73	1	25,972	0.00%
2019/09/06	20	49.57	40	49.57	49.40	-20	25,987	-0.08%
2019/09/05	40	49.63	34	49.90	49.67	6	26,053	0.02%
2019/09/04	0	0.00	3	47.91	47.72	-3	25,633	-0.01%
2019/09/03	0	0.00	6	47.14	47.08	-6	26,037	-0.02%
2019/09/02	0	0.00	9	47.22	47.50	-9	26,527	-0.03%
2019/08/30	0	0.00	6	46.71	46.66	-6	26,564	-0.02%
2019/08/29	4	45.66	0	0.00	46.07	4	26,779	0.01%
2019/08/28	5	46.33	2	46.92	46.24	3	26,910	0.01%
2019/08/27	0	0.00	11	47.13	47.11	-11	26,966	-0.04%
2019/08/26	1	45.65	0	0.00	45.80	1	27,008	0.00%
2019/08/20	0	0.00	4	46.11	46.49	-4	27,900	-0.01%
2019/08/16	0	0.00	1	44.81	44.81	-1	28,220	0.00%
2019/08/15	1	43.00	0	0.00	43.64	1	28,273	0.00%
2019/08/14	1	44.26	3	44.85	43.95	-2	28,549	-0.01%
2019/08/13	0	0.00	2	44.00	43.57	-2	28,866	-0.01%
2019/08/12	0	0.00	2	43.98	43.85	-2	29,210	-0.01%
2019/08/08	0	0.00	1	43.19	43.46	-1	29,566	0.00%
2019/08/07	9	42.97	3	42.60	42.58	6	29,754	0.02%
2019/08/06	2	41.40	2	42.70	43.20	0	30,177	0.00%
2019/08/05	5	44.28	10	44.11	44.25	-5	29,933	-0.02%
2019/08/02	1	44.15	2	44.80	44.82	-1	30,453	0.00%
2019/08/01	14	46.44	2	46.29	46.27	12	31,105	0.04%
2019/07/31	4	47.39	0	0.00	47.42	4	31,176	0.01%
2019/07/30	2	48.58	45	48.28	48.52	-43	31,513	-0.14%
2019/07/24	0	0.00	9	47.15	47.18	-9	33,011	-0.03%
2019/07/23	40	46.49	0	0.00	46.32	40	33,255	0.12%
2019/07/22	5	46.91	15	47.17	46.99	-10	33,690	-0.03%
2019/07/19	15	46.82	0	0.00	46.65	15	33,557	0.04%
2019/07/18	16	45.79	27	45.67	45.69	-11	33,899	-0.03%
2019/07/17	7	46.00	55	45.99	46.30	-48	34,000	-0.14%
2019/07/16	22	46.71	8	46.29	46.29	14	34,792	0.04%
2019/07/15	36	46.48	60	46.80	47.00	-24	35,080	-0.07%
2019/07/12	10	46.25	10	47.21	47.22	0	34,749	0.00%
2019/07/11	35	46.86	22	46.56	46.49	13	34,978	0.04%
2019/07/09	22	46.26	0	0.00	46.14	22	35,920	0.06%
2019/07/08	4	47.38	0	0.00	46.69	4	36,192	0.01%
2019/07/04	14	48.48	0	0.00	48.00	14	36,537	0.04%
2019/07/03	20	48.81	4	48.83	48.85	16	36,665	0.04%
2019/07/01	20	48.66	3	49.16	49.11	17	37,880	0.04%
2019/06/28	1	46.08	22	45.99	46.29	-21	37,631	-0.06%
2019/06/27	22	46.75	4	46.85	46.74	18	38,297	0.05%
2019/06/25	2	45.20	0	0.00	45.10	2	39,157	0.01%
2019/06/21	1	46.80	0	0.00	46.43	1	39,306	0.00%
2019/06/20	1	44.94	25	45.70	46.48	-24	39,410	-0.06%
2019/06/19	20	44.63	3	45.22	45.04	17	39,100	0.04%
2019/06/11	0	0.00	9	42.68	43.09	-9	41,115	-0.02%
2019/06/10	0	0.00	3	41.68	41.56	-3	41,094	-0.01%
2019/06/04	1	40.47	1	40.28	40.28	0	42,596	0.00%
2019/06/03	1	40.54	1	40.93	40.93	0	43,375	0.00%
2019/05/29	4	40.91	2	41.49	41.58	2	45,371	0.00%
2019/05/28	0	0.00	72	41.21	41.68	-72	45,713	-0.16%
2019/05/27	1	39.40	0	0.00	40.25	1	46,301	0.00%
2019/05/24	70	40.17	0	0.00	40.05	70	47,391	0.15%
2019/05/23	2	39.94	1	39.85	39.85	1	47,617	0.00%
2019/05/21	0	0.00	2	41.41	41.17	-2	47,324	0.00%
2019/05/20	1	39.84	0	0.00	39.88	1	47,756	0.00%
2019/05/17	21	41.79	20	41.19	40.96	1	47,704	0.00%
2019/05/16	0	0.00	70	41.86	41.95	-70	47,751	-0.15%
2019/05/15	70	40.78	0	0.00	41.91	70	47,872	0.15%
2019/05/14	1	38.63	1	39.75	40.82	0	47,919	0.00%
2019/05/13	0	0.00	2	40.54	40.10	-2	47,659	0.00%
2019/05/10	2	40.31	4	41.13	40.55	-2	48,268	0.00%
2019/05/09	5	40.14	1	40.70	39.65	4	47,641	0.01%
2019/05/08	8	41.64	2	41.81	41.63	6	47,054	0.01%
2019/05/07	0	0.00	1	42.73	41.95	-1	47,278	0.00%
2019/05/06	4	41.77	2	41.71	41.59	2	47,291	0.00%
2019/05/03	1	45.80	0	0.00	46.56	1	46,077	0.00%
2019/05/02	3	46.30	3	46.63	46.53	0	46,171	0.00%
2019/04/30	11	46.49	10	46.71	46.78	1	46,555	0.00%
2019/04/29	8	45.94	3	46.81	47.41	5	46,622	0.01%
2019/04/26	4	45.89	9	45.95	46.28	-5	46,474	-0.01%
2019/04/25	4	47.38	2	47.43	47.43	2	46,254	0.00%
2019/04/24	0	0.00	10	48.38	47.60	-10	46,375	-0.02%
2019/04/23	3	48.16	8	47.91	48.17	-5	46,186	-0.01%
2019/04/22	7	49.28	0	0.00	47.61	7	46,218	0.02%
2019/04/19	20	49.34	20	49.17	49.28	0	45,567	0.00%
2019/04/18	23	48.98	41	48.60	48.68	-18	45,488	-0.04%
2019/04/17	1	49.08	0	0.00	49.40	1	45,744	0.00%
2019/04/16	14	46.33	13	47.41	48.86	1	45,386	0.00%
2019/04/15	0	0.00	3	47.98	48.00	-3	45,106	-0.01%
2019/04/12	4	46.14	0	0.00	45.95	4	44,875	0.01%
2019/04/11	4	47.47	1	48.90	46.72	3	44,834	0.01%
2019/04/10	2	47.47	0	0.00	48.05	2	44,611	0.00%
2019/04/09	20	47.65	29	47.73	47.75	-9	44,432	-0.02%
2019/04/08	0	0.00	43	47.20	46.66	-43	44,149	-0.10%
2019/04/03	10	44.80	11	45.11	45.10	-1	43,175	0.00%
2019/04/02	20	45.28	52	45.06	45.06	-32	43,226	-0.07%
2019/04/01	0	0.00	19	45.11	45.15	-19	42,927	-0.04%
2019/03/29	4	42.87	12	42.84	42.96	-8	42,152	-0.02%
2019/03/28	11	39.76	11	40.27	40.31	0	41,633	0.00%
2019/03/27	10	40.60	5	40.20	40.50	5	42,469	0.01%
2019/03/26	11	39.95	5	39.66	39.66	6	42,278	0.01%
2019/03/25	1	40.00	1	40.36	40.30	0	42,373	0.00%
2019/03/22	1	42.25	0	0.00	41.70	1	42,255	0.00%
2019/03/20	1	42.49	93	41.94	41.84	-92	42,448	-0.22%
2019/03/19	4	43.13	2	42.96	42.71	2	42,022	0.00%
2019/03/15	5	41.14	20	41.43	40.97	-15	41,661	-0.04%
2019/03/14	2	40.35	2	40.68	40.18	0	41,073	0.00%
2019/03/13	1	39.95	1	39.88	40.18	0	41,259	0.00%
2019/03/12	0	0.00	10	40.76	40.63	-10	41,123	-0.02%
2019/03/11	5	38.56	2	38.30	39.27	3	40,926	0.01%
2019/03/08	6	40.34	5	40.00	39.19	1	41,522	0.00%
2019/03/07	23	42.28	21	41.51	41.42	2	40,406	0.00%
2019/03/06	40	43.12	36	43.02	43.02	4	39,590	0.01%
2019/03/05	70	43.25	46	43.12	43.12	24	39,321	0.06%
2019/03/04	0	0.00	3	44.86	44.55	-3	38,737	-0.01%
2019/02/27	6	40.46	7	41.08	41.58	-1	37,841	0.00%
2019/02/26	24	41.32	22	40.72	40.69	2	37,565	0.01%
2019/02/25	21	38.52	34	39.02	39.80	-13	36,765	-0.04%
2019/02/22	58	35.96	39	35.94	35.94	19	35,439	0.05%
2019/02/21	20	36.44	20	36.70	37.05	0	35,357	0.00%
2019/02/20	24	36.62	20	36.24	36.24	4	35,426	0.01%
2019/02/19	0	0.00	6	36.77	36.18	-6	35,706	-0.02%
2019/02/13	0	0.00	5	35.31	35.53	-5	34,524	-0.01%
2019/02/12	0	0.00	3	35.02	35.08	-3	34,771	-0.01%
2019/02/11	0	0.00	30	33.69	34.74	-30	34,747	-0.09%
2019/01/30	70	32.84	95	32.85	32.81	-25	34,250	-0.07%
2019/01/29	30	32.29	28	32.60	32.78	2	34,460	0.01%
2019/01/28	25	32.98	24	32.96	32.67	1	34,506	0.00%
2019/01/25	20	31.95	29	32.55	32.75	-9	34,898	-0.03%
2019/01/24	30	31.13	30	31.59	31.59	0	35,128	0.00%
2019/01/23	7	31.29	2	31.37	31.27	5	35,542	0.01%
2019/01/22	0	0.00	30	31.31	31.21	-30	36,265	-0.08%
2019/01/18	0	0.00	20	31.19	31.45	-20	37,351	-0.05%
2019/01/17	1	30.89	13	31.02	30.95	-12	37,669	-0.03%
2019/01/15	0	0.00	1	29.89	30.24	-1	38,385	0.00%
2019/01/11	20	29.82	0	0.00	29.82	20	39,782	0.05%
2019/01/10	1	29.14	17	29.65	29.65	-16	40,063	-0.04%
2019/01/09	15	29.89	20	29.94	29.98	-5	40,193	-0.01%
2019/01/08	6	28.53	8	28.73	28.66	-2	40,076	0.00%
2019/01/07	10	28.74	0	0.00	28.67	10	40,270	0.02%
2019/01/04	4	27.39	0	0.00	28.53	4	40,330	0.01%
2019/01/03	0	0.00	13	27.48	27.59	-13	40,553	-0.03%
2019/01/02	4	27.53	0	0.00	27.29	4	40,552	0.01%
2018/12/27	1	28.40	0	0.00	28.17	1	40,681	0.00%
2018/12/26	4	27.71	5	27.90	27.72	-1	40,629	0.00%
2018/12/25	11	27.54	6	27.59	27.50	5	40,494	0.01%
2018/12/24	20	28.52	14	28.48	28.49	6	40,210	0.01%
2018/12/22	11	27.91	1	27.91	27.90	10	39,995	0.03%
2018/12/21	8	28.49	5	28.55	28.38	3	40,480	0.01%
2018/12/20	31	29.63	2	29.79	29.15	29	40,386	0.07%
2018/12/18	22	31.18	0	0.00	31.15	22	40,154	0.05%
2018/12/13	0	0.00	10	33.00	32.97	-10	40,565	-0.02%
2018/12/12	16	31.73	0	0.00	31.75	16	40,000	0.04%
2018/12/11	3	31.40	0	0.00	31.33	3	39,891	0.01%
2018/12/10	11	31.26	0	0.00	31.04	11	40,018	0.03%
2018/12/07	36	32.15	16	32.27	32.16	20	39,733	0.05%
2018/12/06	5	32.06	34	32.13	32.08	-29	40,344	-0.07%
2018/12/05	0	0.00	12	33.38	33.35	-12	39,956	-0.03%
2018/12/04	70	33.73	20	33.57	33.50	50	39,815	0.13%
2018/11/30	10	31.65	10	32.00	31.71	0	39,164	0.00%
2018/11/28	10	32.07	0	0.00	32.07	10	39,001	0.03%
2018/11/27	14	31.77	130	31.55	31.75	-116	38,762	-0.30%	大賣/鉅額交易
2018/11/23	0	0.00	5	31.89	31.85	-5	38,796	-0.01%
2018/11/21	3	32.23	0	0.00	32.80	3	38,612	0.01%
2018/11/19	17	33.70	0	0.00	33.81	17	38,639	0.04%
2018/11/16	0	0.00	10	33.60	33.41	-10	38,636	-0.03%
2018/11/15	10	32.96	0	0.00	32.96	10	38,405	0.03%
2018/11/14	121	33.46	1	32.92	32.92	120	38,877	0.31%	大買/鉅額交易
2018/11/09	12	33.12	50	33.65	32.60	-38	40,100	-0.09%
2018/11/08	50	34.62	15	34.28	34.18	35	39,850	0.09%
2018/11/07	10	34.30	0	0.00	34.50	10	39,843	0.03%
2018/11/06	0	0.00	25	33.76	33.64	-25	39,870	-0.06%
2018/11/05	15	34.79	100	34.44	34.41	-85	39,734	-0.21%
2018/11/02	0	0.00	23	35.22	35.26	-23	39,892	-0.06%
2018/11/01	0	0.00	5	34.18	34.18	-5	39,299	-0.01%
2018/10/31	83	32.65	5	32.93	32.93	78	39,015	0.20%
2018/10/29	67	32.25	0	0.00	31.90	67	38,340	0.17%
2018/10/25	5	33.40	0	0.00	33.47	5	37,903	0.01%
2018/10/24	6	34.50	12	35.36	35.00	-6	37,289	-0.02%
2018/10/23	12	35.72	4	35.07	35.00	8	36,614	0.02%
2018/10/22	0	0.00	6	36.12	36.71	-6	36,220	-0.02%
2018/10/11	6	32.58	15	32.91	32.37	-9	34,737	-0.03%
2018/10/09	0	0.00	2	34.68	34.97	-2	34,291	-0.01%
2018/10/08	2	35.28	2	36.50	35.45	0	34,356	0.00%
2018/10/05	7	35.35	0	0.00	35.41	7	34,222	0.02%
2018/10/03	2	36.89	0	0.00	36.82	2	34,914	0.01%
2018/10/01	1	38.08	1	38.22	38.22	0	35,672	0.00%
2018/09/28	10	37.80	11	38.34	38.41	-1	36,332	0.00%
2018/09/27	1	37.89	2	38.15	37.50	-1	36,287	0.00%
2018/09/26	0	0.00	6	37.80	38.50	-6	36,204	-0.02%
2018/09/25	1	36.74	8	36.93	36.70	-7	36,947	-0.02%
2018/09/21	11	35.73	11	35.73	37.13	0	37,201	0.00%
2018/09/19	20	35.40	55	34.77	35.51	-35	37,612	-0.09%
2018/09/14	0	0.00	5	33.75	33.60	-5	38,503	-0.01%
2018/09/13	1	33.10	1	33.24	32.57	0	38,699	0.00%
2018/09/12	17	32.33	7	32.31	32.27	10	38,585	0.03%
2018/09/11	2	33.29	0	0.00	33.16	2	38,458	0.01%
2018/09/10	1	33.63	0	0.00	33.47	1	38,669	0.00%
2018/09/07	1	33.98	1	34.37	33.86	0	38,657	0.00%
2018/09/06	2	34.06	0	0.00	33.85	2	38,451	0.01%
2018/09/03	4	34.92	0	0.00	34.54	4	38,345	0.01%
2018/08/31	3	34.77	3	34.80	35.49	0	38,543	0.00%
2018/08/28	1	36.51	6	36.83	36.44	-5	38,207	-0.01%
2018/08/27	2	35.64	5	35.55	36.49	-3	38,189	-0.01%
2018/08/24	1	34.61	1	34.46	35.00	0	38,062	0.00%
2018/08/23	0	0.00	13	34.25	34.78	-13	38,416	-0.03%
2018/08/21	0	0.00	1	35.00	35.00	-1	38,871	0.00%
2018/08/20	8	33.13	0	0.00	32.90	8	38,513	0.02%
2018/08/17	18	33.77	5	33.53	33.11	13	38,293	0.03%
2018/08/16	1	32.50	0	0.00	33.99	1	37,857	0.00%
2018/08/15	12	34.02	0	0.00	33.88	12	37,142	0.03%
2018/08/13	5	35.15	0	0.00	34.93	5	36,978	0.01%
2018/08/10	0	0.00	5	36.26	35.86	-5	36,716	-0.01%
2018/08/09	0	0.00	3	36.03	36.15	-3	36,701	-0.01%
2018/08/08	5	35.22	0	0.00	35.06	5	36,169	0.01%
2018/08/06	7	34.31	0	0.00	34.04	7	35,802	0.02%
2018/08/02	13	34.82	0	0.00	34.29	13	35,372	0.04%
2018/08/01	1	37.83	0	0.00	37.76	1	34,567	0.00%
2018/07/25	0	0.00	2	38.96	38.88	-2	34,971	-0.01%
2018/07/24	10	37.86	13	38.89	39.10	-3	34,817	-0.01%
2018/07/19	2	35.57	0	0.00	35.30	2	34,447	0.01%
2018/07/18	0	0.00	7	35.60	35.48	-7	34,924	-0.02%
2018/07/13	0	0.00	10	36.65	36.65	-10	34,801	-0.03%
2018/07/12	0	0.00	20	36.48	36.88	-20	35,083	-0.06%
2018/07/09	6	35.51	1	35.76	35.76	5	35,146	0.01%
2018/07/06	0	0.00	1	34.44	34.44	-1	34,831	0.00%
2018/07/05	21	32.95	0	0.00	32.96	21	34,668	0.06%
2018/07/04	1	33.74	1	33.68	33.60	0	34,383	0.00%
2018/07/03	2	32.89	0	0.00	33.56	2	34,193	0.01%
2018/07/02	4	34.82	0	0.00	34.73	4	32,954	0.01%
2018/06/28	3	35.85	1	35.28	35.88	2	32,184	0.01%
2018/06/27	11	36.58	0	0.00	36.10	11	31,843	0.03%
2018/06/26	3	37.95	0	0.00	37.85	3	31,809	0.01%
2018/06/20	5	40.15	0	0.00	40.88	5	32,594	0.02%
2018/06/19	5	40.79	0	0.00	40.86	5	32,858	0.02%
2018/06/15	0	0.00	5	42.80	42.57	-5	32,567	-0.02%
2018/06/13	10	43.10	33	42.97	42.63	-23	32,393	-0.07%
2018/06/11	8	41.60	7	42.33	41.92	1	32,273	0.00%
2018/06/08	6	42.20	10	41.68	41.72	-4	32,251	-0.01%
2018/06/07	0	0.00	30	43.41	43.08	-30	32,042	-0.09%
2018/06/06	30	43.40	10	43.10	42.96	20	32,108	0.06%
2018/06/05	0	0.00	4	42.90	43.27	-4	32,130	-0.01%
2018/06/04	0	0.00	25	42.15	42.67	-25	32,198	-0.08%
2018/06/01	0	0.00	23	41.36	41.00	-23	32,355	-0.07%
2018/05/31	40	40.65	8	40.37	41.54	32	32,421	0.10%
2018/05/30	7	40.19	0	0.00	40.37	7	32,292	0.02%
2018/05/28	3	42.15	0	0.00	41.80	3	32,149	0.01%
2018/05/25	3	41.91	0	0.00	41.63	3	32,303	0.01%
2018/05/24	13	41.88	0	0.00	41.86	13	32,447	0.04%
2018/05/23	15	42.90	0	0.00	42.52	15	32,440	0.05%
2018/05/22	5	43.40	0	0.00	43.22	5	32,376	0.02%
2018/05/18	0	0.00	9	42.74	43.09	-9	32,994	-0.03%
2018/05/16	10	44.07	10	43.93	44.05	0	35,478	0.00%
2018/05/15	3	44.26	0	0.00	44.00	3	36,408	0.01%
2018/05/14	13	44.22	14	44.39	44.57	-1	36,950	0.00%
2018/05/11	0	0.00	22	43.85	43.70	-22	37,192	-0.06%
2018/05/09	33	43.15	3	43.73	43.39	30	37,255	0.08%
2018/05/08	5	43.64	3	42.96	43.62	2	37,317	0.01%
2018/05/07	4	41.05	10	41.75	41.75	-6	37,264	-0.02%
2018/05/03	0	0.00	10	40.63	40.70	-10	37,498	-0.03%
2018/05/02	30	40.88	0	0.00	40.60	30	37,967	0.08%
2018/04/27	12	40.75	0	0.00	40.16	12	38,440	0.03%
2018/04/26	16	42.70	38	41.62	41.37	-22	37,955	-0.06%
2018/04/25	15	43.49	0	0.00	43.27	15	37,668	0.04%
2018/04/24	0	0.00	100	43.60	43.63	-100	37,842	-0.26%
2018/04/23	3	40.71	7	41.11	41.27	-4	37,993	-0.01%
2018/04/20	3	40.79	30	40.87	40.79	-27	38,015	-0.07%
2018/04/18	10	39.96	0	0.00	40.41	10	38,192	0.03%
2018/04/17	10	41.00	10	41.62	40.95	0	37,819	0.00%
2018/04/16	12	41.89	0	0.00	41.70	12	37,839	0.03%
2018/04/13	15	44.22	6	44.16	43.93	9	37,384	0.02%
2018/04/12	15	44.89	0	0.00	44.69	15	37,189	0.04%
2018/04/11	1	44.81	14	45.23	45.62	-13	36,995	-0.04%
2018/04/10	2	42.81	95	43.88	43.77	-93	36,708	-0.25%
2018/04/09	5	43.01	0	0.00	42.93	5	36,915	0.01%
2018/03/30	10	44.43	0	0.00	44.37	10	37,111	0.03%
2018/03/29	43	42.16	42	42.63	42.92	1	36,886	0.00%
2018/03/28	14	43.43	5	42.66	42.66	9	36,350	0.02%
2018/03/27	45	44.91	0	0.00	44.72	45	35,798	0.13%
2018/03/26	20	44.58	0	0.00	43.85	20	35,591	0.06%
2018/03/23	52	44.81	10	44.61	44.61	42	35,035	0.12%
2018/03/22	32	49.38	20	48.27	48.11	12	34,183	0.04%
2018/03/21	1	50.55	44	50.48	50.45	-43	33,482	-0.13%
2018/03/20	0	0.00	20	49.40	49.45	-20	33,520	-0.06%
2018/03/19	20	48.94	10	49.17	49.17	10	33,517	0.03%
2018/03/16	0	0.00	3	50.40	49.83	-3	33,461	-0.01%
2018/03/15	10	48.86	66	50.15	49.92	-56	33,535	-0.17%
2018/03/14	40	49.44	30	49.25	49.25	10	33,377	0.03%
2018/03/12	45	51.49	27	51.15	51.15	18	33,368	0.05%
2018/03/09	13	50.63	0	0.00	50.65	13	33,399	0.04%
2018/03/08	30	49.49	45	50.10	50.15	-15	33,540	-0.04%
2018/03/07	33	49.45	63	50.01	49.59	-30	33,555	-0.09%
2018/03/06	80	48.43	40	49.09	49.09	40	33,696	0.12%
2018/03/05	100	48.45	50	48.52	48.40	50	33,367	0.15%
2018/03/02	10	48.90	30	48.93	49.00	-20	33,281	-0.06%
2018/03/01	70	49.55	110	49.70	49.69	-40	33,439	-0.12%	大賣/
2018/02/27	104	52.53	64	51.21	51.05	40	33,277	0.12%	大買/
2018/02/26	11	51.63	14	52.52	52.45	-3	33,612	-0.01%
2018/02/23	30	51.50	26	51.88	51.50	4	33,502	0.01%
2018/02/22	20	50.95	2	50.85	50.95	18	33,583	0.05%
2018/02/21	0	0.00	5	51.16	51.35	-5	34,192	-0.01%
2018/02/12	89	46.43	60	46.45	46.45	29	34,183	0.08%
2018/02/09	205	47.22	100	45.70	45.70	105	33,742	0.31%	大買/鉅額交易
2018/02/08	20	52.50	0	0.00	51.10	20	32,310	0.06%
2018/02/07	43	56.83	0	0.00	55.15	43	31,169	0.14%
2018/02/06	20	56.83	0	0.00	56.45	20	30,320	0.07%
2018/02/05	0	0.00	10	58.50	58.95	-10	29,732	-0.03%
2018/02/02	0	0.00	10	58.20	58.60	-10	29,413	-0.03%
2018/02/01	10	57.80	10	58.35	58.15	0	29,421	0.00%
2018/01/30	11	57.23	10	57.93	57.55	1	29,393	0.00%
2018/01/29	13	61.30	10	60.65	60.20	3	28,894	0.01%
2018/01/26	0	0.00	2	60.25	61.35	-2	28,643	-0.01%
2018/01/25	11	61.27	20	61.02	60.00	-9	28,513	-0.03%
2018/01/24	40	61.80	67	62.13	62.45	-27	28,221	-0.10%
2018/01/23	42	60.76	20	60.78	61.50	22	27,874	0.08%
2018/01/22	5	59.65	5	59.95	59.40	0	27,927	0.00%
2018/01/19	10	59.80	10	59.45	60.10	0	27,995	0.00%
2018/01/18	1	59.20	3	59.23	58.80	-2	28,088	-0.01%
2018/01/17	22	58.17	11	58.56	58.50	11	27,941	0.04%
2018/01/15	0	0.00	7	57.64	58.00	-7	27,211	-0.03%
2018/01/12	4	55.81	7	55.67	55.85	-3	26,794	-0.01%
2018/01/11	0	0.00	6	55.30	54.95	-6	27,101	-0.02%
2018/01/10	1	55.30	5	54.90	54.70	-4	26,898	-0.01%
2018/01/09	1	53.05	17	53.51	53.90	-16	26,561	-0.06%
2018/01/08	1	52.80	25	52.76	52.70	-24	26,508	-0.09%