富邦上証正2 (00633L)-玉山-嘉義券商分點個股進出

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
36.57
漲跌
▲0.24
漲幅
+0.66%
成交量
5,567張
產業
上市0.00%
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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	38	36.26	0	0.00	36.57	38	8,455	0.45%
2024/05/09	0	0.00	2	36.50	36.33	-2	8,568	-0.02%
2024/05/08	2	36.34	0	0.00	36.25	2	8,726	0.02%
2024/05/07	10	36.40	0	0.00	36.67	10	8,983	0.11%
2024/05/06	53	36.69	0	0.00	36.29	53	9,164	0.58%
2024/05/02	9	35.54	0	0.00	36.26	9	9,798	0.09%
2024/04/29	15	35.61	0	0.00	35.97	15	10,271	0.15%
2024/04/26	5	35.02	0	0.00	35.22	5	10,239	0.05%
2024/04/24	60	33.81	0	0.00	33.80	60	10,708	0.56%
2024/04/22	0	0.00	3	33.93	33.93	-3	10,839	-0.03%
2024/04/18	21	33.91	0	0.00	34.37	21	10,879	0.19%
2024/04/15	0	0.00	90	31.96	33.68	-90	10,847	-0.83%
2024/03/28	0	0.00	5	33.28	33.34	-5	11,120	-0.04%
2024/03/13	20	32.85	66	32.83	33.01	-46	11,316	-0.41%
2024/03/12	0	0.00	20	33.07	33.50	-20	11,412	-0.18%
2024/03/11	0	0.00	80	32.72	32.50	-80	11,493	-0.70%
2024/03/08	0	0.00	93	31.70	31.47	-93	11,371	-0.82%
2024/03/07	50	32.01	0	0.00	31.81	50	11,286	0.44%
2024/03/06	0	0.00	40	32.23	32.30	-40	11,198	-0.36%
2024/03/05	20	31.32	5	32.07	32.06	15	11,128	0.13%
2024/02/29	20	30.98	8	31.53	31.47	12	11,019	0.11%
2024/02/27	15	31.10	0	0.00	31.23	15	10,949	0.14%
2024/02/26	30	31.42	0	0.00	31.42	30	10,913	0.27%
2024/02/23	20	32.09	0	0.00	32.07	20	10,825	0.18%
2024/02/22	27	31.72	0	0.00	32.05	27	10,779	0.25%
2024/02/21	30	31.17	17	30.89	32.25	13	10,738	0.12%
2024/02/20	20	30.40	2	30.19	30.07	18	10,337	0.17%
2024/02/19	23	29.94	0	0.00	29.88	23	10,299	0.22%
2024/02/16	20	29.86	15	29.70	30.40	5	10,130	0.05%
2024/02/15	0	0.00	36	29.30	29.36	-36	9,925	-0.36%
2024/02/05	0	0.00	5	27.45	27.71	-5	9,695	-0.05%
2024/02/02	21	27.06	0	0.00	26.89	21	9,339	0.22%
2024/02/01	6	27.13	5	27.30	27.47	1	9,161	0.01%
2024/01/31	60	27.35	0	0.00	27.32	60	8,993	0.67%
2024/01/30	40	27.82	0	0.00	27.51	40	8,821	0.45%
2024/01/26	15	28.32	0	0.00	28.24	15	8,362	0.18%
2024/01/25	12	28.15	25	28.23	28.47	-13	8,213	-0.16%
2024/01/24	25	26.87	5	27.43	26.70	20	7,766	0.26%
2024/01/23	63	26.54	58	26.99	26.88	5	7,458	0.07%
2024/01/22	0	0.00	14	27.50	27.26	-14	7,241	-0.19%
2024/01/19	0	0.00	10	27.26	27.03	-10	7,130	-0.14%
2024/01/18	8	26.34	0	0.00	25.77	8	6,965	0.11%
2024/01/17	5	26.96	0	0.00	26.83	5	6,609	0.08%
2024/01/16	15	26.90	6	27.20	27.15	9	6,610	0.14%
2024/01/15	0	0.00	5	27.49	27.39	-5	6,564	-0.08%
2024/01/12	5	27.12	0	0.00	27.34	5	6,564	0.08%
2024/01/11	14	27.07	25	27.22	27.62	-11	6,647	-0.17%
2024/01/10	0	0.00	20	27.36	27.29	-20	6,574	-0.30%
2024/01/09	10	27.22	20	27.34	27.15	-10	6,526	-0.15%
2024/01/08	7	27.39	4	27.60	27.26	3	6,472	0.05%
2024/01/04	2	27.91	0	0.00	27.82	2	6,328	0.03%
2024/01/03	2	28.41	0	0.00	28.39	2	6,200	0.03%
2024/01/02	12	28.80	0	0.00	28.66	12	6,172	0.19%
2023/12/29	37	29.33	0	0.00	29.34	37	5,935	0.62%
2023/12/28	7	28.74	3	28.06	29.21	4	5,848	0.07%
2023/12/25	15	28.26	0	0.00	28.17	15	5,747	0.26%
2023/12/22	6	28.17	0	0.00	28.34	6	5,770	0.10%
2023/12/19	22	27.82	0	0.00	27.85	22	5,757	0.38%
2023/12/18	1	27.62	0	0.00	27.89	1	5,766	0.02%
2023/12/15	12	28.13	0	0.00	27.87	12	5,693	0.21%
2023/12/11	4	28.22	0	0.00	28.47	4	5,437	0.07%
2023/12/07	10	28.75	0	0.00	29.02	10	5,274	0.19%
2023/12/06	4	29.28	6	29.16	29.33	-2	5,159	-0.04%
2023/12/05	1	29.88	0	0.00	29.89	1	4,995	0.02%
2023/12/01	5	30.50	0	0.00	30.45	5	5,036	0.10%
2023/11/27	6	31.37	30	31.21	31.32	-24	5,141	-0.47%
2023/11/23	6	32.18	0	0.00	32.10	6	5,184	0.12%
2023/11/22	4	32.64	0	0.00	32.62	4	5,489	0.07%
2023/11/20	3	32.32	0	0.00	32.67	3	5,461	0.05%
2023/11/17	2	32.40	0	0.00	32.26	2	5,412	0.04%
2023/11/16	1	32.90	0	0.00	32.90	1	5,520	0.02%
2023/11/15	25	33.73	0	0.00	33.30	25	5,595	0.45%
2023/11/02	7	33.94	0	0.00	33.67	7	6,176	0.11%
2023/10/23	50	31.78	0	0.00	31.63	50	6,730	0.74%
2023/10/20	3	32.00	0	0.00	31.83	3	6,893	0.04%
2023/10/19	3	33.25	0	0.00	32.47	3	6,842	0.04%
2023/10/17	1	33.94	0	0.00	34.19	1	6,748	0.01%
2023/10/16	1	34.20	0	0.00	34.11	1	6,734	0.01%
2023/10/03	2	35.43	0	0.00	35.09	2	6,917	0.03%
2023/09/01	0	0.00	2	37.61	37.11	-2	7,176	-0.03%
2023/08/28	14	38.85	13	39.32	36.99	1	7,158	0.01%
2023/08/22	43	35.96	0	0.00	35.47	43	7,142	0.60%
2023/07/26	0	0.00	1	38.26	38.26	-1	6,684	-0.01%
2023/07/24	0	0.00	1	36.01	36.09	-1	6,517	-0.02%
2023/07/21	1	35.99	0	0.00	36.47	1	6,528	0.02%
2023/07/19	1	35.99	0	0.00	35.97	1	6,674	0.01%
2023/07/14	1	37.41	0	0.00	37.33	1	6,645	0.02%
2023/07/13	0	0.00	1	37.25	37.27	-1	6,642	-0.02%
2023/07/07	1	34.98	0	0.00	35.28	1	6,725	0.01%
2023/06/26	6	35.29	0	0.00	34.83	6	7,128	0.08%
2023/06/19	0	0.00	7	36.82	36.82	-7	7,080	-0.10%
2023/06/16	0	0.00	1	37.57	37.73	-1	7,052	-0.01%
2023/06/06	2	35.02	0	0.00	35.23	2	7,216	0.03%
2023/05/26	31	35.40	0	0.00	35.41	31	7,531	0.41%
2023/05/25	50	35.72	0	0.00	35.43	50	7,532	0.66%
2023/05/23	1	37.60	0	0.00	37.52	1	7,318	0.01%
2023/05/17	20	38.21	0	0.00	37.99	20	7,314	0.27%
2023/05/15	20	37.70	0	0.00	38.32	20	7,381	0.27%
2023/05/10	0	0.00	1	38.90	38.82	-1	7,403	-0.01%
2023/05/09	0	0.00	40	40.35	40.57	-40	7,342	-0.54%
2023/05/03	1	38.24	0	0.00	38.01	1	7,630	0.01%
2023/04/27	40	37.52	0	0.00	37.89	40	7,926	0.50%
2023/04/25	0	0.00	20	37.18	37.19	-20	8,292	-0.24%
2023/04/18	10	39.94	0	0.00	40.33	10	8,320	0.12%
2023/04/10	5	39.25	0	0.00	39.06	5	8,500	0.06%
2023/04/06	5	38.54	0	0.00	38.55	5	8,497	0.06%
2023/03/31	0	0.00	10	39.65	39.33	-10	8,441	-0.12%
2023/03/30	0	0.00	1	38.78	38.69	-1	8,399	-0.01%
2023/03/27	1	38.36	0	0.00	38.00	1	8,508	0.01%
2023/03/17	10	38.78	0	0.00	38.26	10	8,573	0.12%
2023/03/13	0	0.00	5	38.16	38.59	-5	8,926	-0.06%
2023/03/09	60	38.80	0	0.00	39.06	60	8,993	0.67%
2023/03/07	0	0.00	1	41.52	40.77	-1	9,136	-0.01%
2023/03/06	1	40.87	0	0.00	40.95	1	9,270	0.01%
2023/03/03	0	0.00	1	42.00	41.37	-1	9,193	-0.01%
2023/02/22	1	41.77	0	0.00	41.87	1	9,296	0.01%
2023/02/21	3	42.09	0	0.00	42.10	3	9,386	0.03%
2023/02/20	50	40.42	0	0.00	41.53	50	9,407	0.53%
2023/02/09	5	41.83	0	0.00	42.13	5	10,160	0.05%
2023/02/06	5	40.77	0	0.00	40.63	5	10,501	0.05%
2023/02/03	30	42.30	0	0.00	41.92	30	10,493	0.29%
2023/02/01	0	0.00	20	44.01	43.62	-20	10,571	-0.19%
2023/01/17	0	0.00	1	44.23	44.05	-1	10,411	-0.01%
2023/01/16	0	0.00	10	45.05	45.30	-10	10,696	-0.09%
2023/01/05	5	40.60	0	0.00	40.70	5	10,417	0.05%
2023/01/04	5	39.22	0	0.00	38.65	5	10,314	0.05%
2023/01/03	3	38.70	0	0.00	38.65	3	10,426	0.03%
2022/12/28	20	39.11	0	0.00	39.25	20	10,364	0.19%
2022/12/15	0	0.00	10	40.27	39.96	-10	10,051	-0.10%
2022/12/12	1	40.30	1	40.50	39.86	0	9,960	0.00%
2022/12/07	10	39.52	0	0.00	40.33	10	9,849	0.10%
2022/12/06	0	0.00	2	40.00	39.44	-2	9,859	-0.02%
2022/11/14	0	0.00	1.1	36.21	35.86	-1.1	8,904	-0.01%
2022/11/11	0	0.00	0.2	34.84	35.07	-0.2	8,787	0.00%
2022/11/10	0.1	33.21	0	0.00	33.24	0.1	8,741	0.00%
2022/11/08	0	0.00	3	34.80	34.67	-3	8,608	-0.03%
2022/11/04	0	0.00	2	34.45	35.42	-2	8,493	-0.02%
2022/11/02	3	33.73	0	0.00	33.87	3	8,320	0.04%
2022/10/31	1	31.01	0	0.00	30.82	1	8,129	0.01%
2022/10/28	50	31.51	0	0.00	31.51	50	7,904	0.63%
2022/10/27	0.2	33.25	0	0.00	32.77	0.2	8,079	0.00%
2022/10/24	1	34.98	0	0.00	34.46	1	8,379	0.01%
2022/10/20	1	37.40	0	0.00	37.73	1	8,078	0.01%
2022/10/12	31	37.48	0	0.00	37.23	31	7,974	0.39%
2022/10/11	1	38.43	0	0.00	38.31	1	8,042	0.01%
2022/08/24	20	42.69	0	0.00	42.67	20	9,988	0.20%
2022/08/23	1	42.92	7	43.69	42.91	-6	10,090	-0.06%
2022/08/22	0	0.00	1	42.64	43.65	-1	9,992	-0.01%
2022/08/17	0	0.00	3	44.00	43.81	-3	9,954	-0.03%
2022/08/11	0	0.00	1.7	41.93	42.93	-1.7	10,122	-0.02%
2022/08/10	31.5	41.53	1.1	41.20	41.33	30.4	10,204	0.30%
2022/08/05	20	42.00	0	0.00	42.04	20	10,317	0.19%
2022/08/03	20	42.12	0	0.00	41.91	20	10,577	0.19%
2022/08/02	30	42.80	0	0.00	42.37	30	10,517	0.29%
2022/08/01	30.1	43.96	0	0.00	44.00	30.1	10,303	0.29%
2022/07/29	2.2	44.87	0	0.00	43.83	2.2	10,447	0.02%
2022/07/11	0	0.00	1	48.00	47.31	-1	11,625	-0.01%
2022/06/30	0	0.00	1	51.25	51.55	-1	11,689	-0.01%
2022/06/29	1	49.47	4	49.47	49.35	-3	11,736	-0.03%
2022/06/24	0	0.00	40	47.80	47.82	-40	11,694	-0.34%
2022/06/22	1	46.01	0	0.00	46.29	1	11,874	0.01%
2022/06/20	0	0.00	60	47.00	46.58	-60	11,864	-0.51%
2022/06/17	0	0.00	1	45.30	45.91	-1	11,730	-0.01%
2022/06/15	0	0.00	100	45.55	46.21	-100	11,691	-0.86%
2022/06/13	1	42.84	0	0.00	42.70	1	11,914	0.01%
2022/06/10	0	0.00	1	43.40	43.97	-1	12,111	-0.01%
2022/06/08	0	0.00	1	43.10	42.81	-1	12,067	-0.01%
2022/06/07	0	0.00	5	42.49	42.70	-5	11,936	-0.04%
2022/06/06	1	40.24	0	0.00	41.55	1	11,854	0.01%
2022/06/02	1	40.58	0	0.00	40.71	1	11,793	0.01%
2022/05/31	0	0.00	3	40.25	41.04	-3	11,845	-0.03%
2022/05/27	0	0.00	1	39.49	39.25	-1	11,633	-0.01%
2022/05/24	1	39.14	0	0.00	39.15	1	11,355	0.01%
2022/05/20	0	0.00	1	39.59	40.94	-1	11,179	-0.01%
2022/05/18	1	39.23	0	0.00	39.20	1	11,019	0.01%
2022/05/17	3	39.71	1	39.56	39.76	2	10,859	0.02%
2022/05/16	4	39.59	0	0.00	38.78	4	10,792	0.04%
2022/05/13	0	0.00	1	39.20	39.15	-1	10,684	-0.01%
2022/05/12	1	38.60	0	0.00	38.66	1	10,600	0.01%
2022/05/11	0	0.00	1	39.10	39.67	-1	10,514	-0.01%
2022/05/10	1	37.24	1	37.65	37.90	0	10,363	0.00%
2022/05/09	2	37.55	0	0.00	36.83	2	10,201	0.02%
2022/05/06	136	38.36	0	0.00	38.27	136	10,254	1.33%	大買/鉅額交易
2022/05/05	94	40.65	96	40.90	40.78	-2	10,051	-0.02%
2022/05/04	1	40.25	1	40.07	40.02	0	10,010	0.00%
2022/05/03	0	0.00	94	40.00	40.65	-94	10,049	-0.94%
2022/04/29	94	39.50	0	0.00	40.65	94	10,019	0.94%
2022/04/27	2	38.33	2	38.25	38.75	0	9,646	0.00%
2022/04/26	1	37.35	1	38.88	38.30	0	9,489	0.00%
2022/04/22	21	39.60	0	0.00	40.69	21	9,042	0.23%
2022/04/20	16	41.88	0	0.00	41.58	16	8,887	0.18%
2022/04/14	0	0.00	21	43.97	43.75	-21	8,393	-0.25%
2022/04/12	4	41.19	0	0.00	42.43	4	8,337	0.05%
2022/04/11	11	41.53	0	0.00	41.03	11	8,388	0.13%
2022/04/08	0	0.00	1	43.00	43.20	-1	8,247	-0.01%
2022/04/07	1	42.30	0	0.00	42.40	1	8,197	0.01%
2022/04/06	0	0.00	2.2	42.86	43.11	-2.2	8,190	-0.03%
2022/04/01	0	0.00	1	42.08	43.35	-1	8,102	-0.01%
2022/03/31	10	41.80	0	0.00	41.65	10	7,887	0.13%
2022/03/30	10	40.12	0	0.00	41.61	10	7,831	0.13%
2022/03/29	20	40.00	0	0.00	40.06	20	7,733	0.26%
2022/03/23	0.1	41.80	1	42.19	42.25	-0.9	7,557	-0.01%
2022/03/22	1	41.74	0	0.00	41.74	1	7,478	0.01%
2022/03/21	0.1	41.80	0	0.00	41.21	0.1	7,496	0.00%
2022/03/17	0	0.00	0	42.29	41.51	0	7,428	0.00%
2022/03/16	0	36.12	0	0.00	38.20	0	7,139	0.00%
2022/03/10	2	42.83	0	0.00	42.61	2	6,496	0.03%
2022/03/09	1	41.10	1	40.92	40.56	0	6,428	0.00%
2022/03/01	0	0.00	4	48.79	48.90	-4	6,031	-0.07%
2022/02/25	4	48.39	0	0.00	48.08	4	6,017	0.07%
2021/12/29	5	55.30	0	0.00	54.40	5	5,864	0.09%
2021/12/22	5	56.00	0	0.00	55.60	5	5,785	0.09%
2021/12/13	0	0.00	1	60.85	60.70	-1	5,863	-0.02%
2021/12/08	0	0.00	6	57.23	57.20	-6	5,715	-0.10%
2021/11/23	1	55.05	0	0.00	55.05	1	6,756	0.01%
2021/11/22	0	0.00	1	54.50	54.90	-1	6,843	-0.01%
2021/11/12	1	54.50	0	0.00	54.55	1	7,347	0.01%
2021/11/09	6	53.95	0	0.00	53.90	6	7,288	0.08%
2021/10/22	0	0.00	15	58.75	59.55	-15	8,144	-0.18%
2021/10/14	5	58.80	0	0.00	57.70	5	8,376	0.06%
2021/10/08	10	56.60	0	0.00	56.50	10	8,340	0.12%
2021/10/01	0	0.00	10	53.10	51.50	-10	8,398	-0.12%
2021/09/29	0	0.00	10	53.05	53.90	-10	8,400	-0.12%
2021/09/27	5	52.95	0	0.00	53.40	5	8,534	0.06%
2021/09/09	4	52.75	1	52.80	52.60	3	8,278	0.04%
2021/09/06	0	0.00	1	52.55	53.35	-1	8,312	-0.01%
2021/08/30	6	49.55	0	0.00	49.74	6	8,125	0.07%
2021/08/26	1	51.85	0	0.00	50.60	1	8,057	0.01%
2021/08/24	6	52.30	0	0.00	52.55	6	8,057	0.07%
2021/08/10	1	54.30	1	54.70	55.05	0	8,147	0.00%
2021/07/26	0	0.00	1	56.10	54.95	-1	7,673	-0.01%
2021/07/23	1	62.90	0	0.00	61.70	1	7,496	0.01%
2021/07/15	0	0.00	1	64.30	64.30	-1	7,701	-0.01%
2021/07/14	1	63.40	0	0.00	62.65	1	7,721	0.01%
2021/06/25	0	0.00	10	69.50	69.65	-10	8,379	-0.12%
2021/06/16	10	68.10	0	0.00	67.25	10	8,774	0.11%
2021/06/11	1	72.00	0	0.00	70.95	1	8,798	0.01%
2021/06/10	0	0.00	1	73.00	73.30	-1	8,674	-0.01%
2021/06/08	1	71.80	0	0.00	70.10	1	8,860	0.01%
2021/06/04	0	0.00	10	74.40	74.60	-10	8,864	-0.11%
2021/06/02	10	73.10	60	72.00	72.10	-50	9,157	-0.55%
2021/06/01	10	72.40	10	72.80	72.60	0	9,317	0.00%
2021/05/25	0	0.00	4	70.85	73.20	-4	9,389	-0.04%
2021/05/21	1	67.70	1	69.90	68.05	0	9,438	0.00%
2021/05/19	5	68.00	7	68.65	68.25	-2	9,629	-0.02%
2021/05/17	0	0.00	2	69.50	69.45	-2	9,781	-0.02%
2021/05/14	2	66.40	0	0.00	66.50	2	9,834	0.02%
2021/05/12	0	0.00	2	65.30	64.75	-2	9,874	-0.02%
2021/05/05	0	0.00	1	66.05	65.85	-1	9,738	-0.01%
2021/04/26	21	67.97	1	68.45	67.40	20	10,053	0.20%
2021/04/23	40	67.35	0	0.00	67.35	40	9,947	0.40%
2021/04/22	0	0.00	4	67.00	66.00	-4	9,918	-0.04%
2021/04/12	1	64.70	0	0.00	64.50	1	10,266	0.01%
2021/04/09	1	66.90	0	0.00	65.85	1	10,143	0.01%
2021/03/31	1	66.80	0	0.00	67.00	1	10,139	0.01%
2021/03/23	1	65.50	0	0.00	65.85	1	9,728	0.01%
2021/03/19	1	67.00	0	0.00	65.90	1	9,577	0.01%
2021/03/15	1	68.30	0	0.00	67.55	1	9,301	0.01%
2021/03/12	4	70.93	46	70.70	70.20	-42	9,138	-0.46%
2021/03/11	44	70.10	0	0.00	69.95	44	9,143	0.48%
2021/03/08	1	70.00	10	72.92	68.40	-9	9,012	-0.10%
2021/03/04	13	73.62	0	0.00	73.10	13	8,885	0.15%
2021/02/26	0	0.00	3	76.88	75.95	-3	8,774	-0.03%
2021/02/05	0	0.00	5	82.74	82.90	-5	8,299	-0.06%
2021/02/04	0	0.00	1	81.35	79.10	-1	8,154	-0.01%
2021/02/03	0	0.00	4	78.93	79.05	-4	8,082	-0.05%
2021/02/02	0	0.00	3	77.88	77.85	-3	8,140	-0.04%
2021/01/25	0	0.00	1	81.00	81.75	-1	8,573	-0.01%
2021/01/21	0	0.00	3	78.93	80.10	-3	8,509	-0.04%
2021/01/11	0	0.00	5	79.61	79.35	-5	8,739	-0.06%
2021/01/07	0	0.00	5	78.27	78.40	-5	8,804	-0.06%
2021/01/06	0	0.00	2	76.25	75.75	-2	8,742	-0.02%
2021/01/05	0	0.00	6	73.18	73.75	-6	8,676	-0.07%
2021/01/04	0	0.00	2	73.00	72.60	-2	8,872	-0.02%
2020/12/24	0	0.00	2	66.05	65.85	-2	8,301	-0.02%
2020/12/23	2	66.55	0	0.00	66.35	2	8,328	0.02%
2020/12/22	0	0.00	1	67.00	66.30	-1	8,337	-0.01%
2020/12/11	0	0.00	1	64.05	62.95	-1	8,958	-0.01%
2020/12/07	1	67.30	0	0.00	66.40	1	9,049	0.01%
2020/12/04	0	0.00	1	66.55	67.30	-1	9,113	-0.01%
2020/12/02	1	67.90	2	68.00	67.90	-1	9,266	-0.01%
2020/11/30	0	0.00	6	67.78	66.85	-6	9,355	-0.06%
2020/11/26	0	0.00	2	63.40	63.85	-2	9,290	-0.02%
2020/11/24	5	64.88	0	0.00	64.45	5	9,613	0.05%
2020/11/23	0	0.00	4	64.58	65.65	-4	9,714	-0.04%
2020/11/20	0	0.00	2	63.20	63.15	-2	9,667	-0.02%
2020/11/12	1	63.20	0	0.00	62.30	1	10,083	0.01%
2020/11/10	0	0.00	1	64.10	63.95	-1	10,465	-0.01%
2020/11/09	0	0.00	23	63.48	64.10	-23	10,458	-0.22%
2020/11/06	0	0.00	35	60.99	61.25	-35	10,520	-0.33%
2020/11/05	5	62.20	10	62.47	61.70	-5	10,615	-0.05%
2020/11/04	5	59.00	6	60.40	60.30	-1	10,580	-0.01%
2020/11/03	0	0.00	20	59.55	59.30	-20	10,552	-0.19%
2020/10/26	1	58.00	0	0.00	58.05	1	11,096	0.01%
2020/10/23	0	0.00	9	60.96	60.85	-9	11,042	-0.08%
2020/10/21	5	59.80	0	0.00	59.20	5	11,091	0.05%
2020/10/20	5	59.00	0	0.00	59.20	5	11,344	0.04%
2020/10/19	0	0.00	6	61.25	59.40	-6	11,684	-0.05%
2020/10/16	0	0.00	6	60.10	59.70	-6	11,736	-0.05%
2020/10/15	0	0.00	10	59.54	59.60	-10	11,690	-0.09%
2020/10/14	5	58.80	0	0.00	58.75	5	11,806	0.04%
2020/10/12	0	0.00	3	57.40	58.95	-3	12,316	-0.02%
2020/09/30	0	0.00	1	55.80	54.85	-1	13,166	-0.01%
2020/09/29	5	55.15	0	0.00	54.45	5	13,475	0.04%
2020/09/25	1	54.30	1	54.60	53.75	0	14,544	0.00%
2020/09/24	1	53.80	0	0.00	53.60	1	14,844	0.01%
2020/09/23	5	55.15	0	0.00	55.20	5	14,954	0.03%
2020/09/14	1	56.00	0	0.00	55.95	1	15,163	0.01%
2020/09/11	0	0.00	30	54.85	55.30	-30	15,202	-0.20%
2020/09/09	31	54.95	30	55.25	54.90	1	15,257	0.01%
2020/09/08	5	55.50	50	55.25	55.80	-45	15,128	-0.30%
2020/09/04	17	57.01	0	0.00	56.30	17	15,084	0.11%
2020/09/03	1	58.25	1	59.35	58.70	0	14,964	0.00%
2020/09/02	0	0.00	1	59.30	58.65	-1	14,989	-0.01%
2020/09/01	11	58.23	0	0.00	58.70	11	15,037	0.07%
2020/08/31	0	0.00	1	60.30	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	1	57.40	58.00	-1	14,849	-0.01%
2020/08/27	1	55.80	0	0.00	56.05	1	14,886	0.01%
2020/08/26	30	56.99	0	0.00	56.75	30	14,921	0.20%
2020/08/25	0	0.00	1	57.50	57.05	-1	15,071	-0.01%
2020/08/24	10	56.90	0	0.00	56.80	10	15,076	0.07%
2020/08/21	10	56.10	2	56.10	56.10	8	15,208	0.05%
2020/08/20	0	0.00	40	55.90	54.90	-40	15,199	-0.26%
2020/08/19	12	57.29	0	0.00	57.65	12	15,037	0.08%
2020/08/18	0	0.00	1	58.60	58.55	-1	15,009	-0.01%
2020/08/17	0	0.00	9	58.43	59.25	-9	15,191	-0.06%
2020/08/13	11	54.45	4	54.76	54.70	7	14,868	0.05%
2020/08/12	26	54.33	0	0.00	53.85	26	14,886	0.17%
2020/08/11	0	0.00	5	56.82	56.95	-5	14,705	-0.03%
2020/08/07	5	53.35	0	0.00	53.20	5	14,680	0.03%
2020/08/05	15	55.37	0	0.00	55.45	15	14,590	0.10%
2020/08/04	6	56.07	0	0.00	56.35	6	14,670	0.04%
2020/08/03	0	0.00	23	55.14	55.25	-23	14,716	-0.16%
2020/07/30	5	55.05	0	0.00	54.70	5	14,739	0.03%
2020/07/27	20	53.60	0	0.00	52.25	20	14,869	0.13%
2020/07/24	1	53.10	19	52.85	52.90	-18	14,805	-0.12%
2020/07/23	5	55.82	2	56.50	56.20	3	14,780	0.02%
2020/07/22	4	56.80	0	0.00	57.85	4	14,617	0.03%
2020/07/21	15	57.07	0	0.00	56.35	15	14,461	0.10%
2020/07/20	0	0.00	1	56.65	56.70	-1	14,454	-0.01%
2020/07/17	2	54.25	0	0.00	53.75	2	14,274	0.01%
2020/07/16	2	56.98	0	0.00	54.65	2	14,153	0.01%
2020/07/15	0	0.00	2	60.10	59.00	-2	13,982	-0.01%
2020/07/13	0	0.00	22	59.87	61.30	-22	14,095	-0.16%
2020/07/08	0	0.00	4	60.15	60.00	-4	13,716	-0.03%
2020/07/07	0	0.00	19	61.93	61.80	-19	13,587	-0.14%
2020/07/06	0	0.00	48	56.29	57.55	-48	13,229	-0.36%
2020/07/03	0	0.00	149	51.13	51.10	-149	12,766	-1.17%	大賣/鉅額交易
2020/06/29	0	0.00	2	44.25	44.28	-2	12,544	-0.02%
2020/06/24	0	0.00	2	45.35	45.10	-2	12,697	-0.02%
2020/06/23	5	43.97	0	0.00	44.58	5	13,004	0.04%
2020/06/22	10	44.86	0	0.00	44.68	10	13,003	0.08%
2020/06/16	10	43.20	2	43.26	43.25	8	13,894	0.06%
2020/06/12	0	0.00	65	42.55	43.32	-65	14,860	-0.44%
2020/06/10	5	44.72	5	44.74	44.71	0	15,612	0.00%
2020/06/09	10	44.85	13	45.21	45.30	-3	16,191	-0.02%
2020/06/08	0	0.00	5	44.69	44.45	-5	16,384	-0.03%
2020/06/03	10	44.50	0	0.00	44.37	10	17,343	0.06%
2020/06/01	1	43.03	8	43.02	43.36	-7	17,598	-0.04%
2020/05/25	2	39.89	0	0.00	40.25	2	18,054	0.01%
2020/05/22	46	41.18	0	0.00	39.95	46	18,257	0.25%
2020/05/15	10	41.34	0	0.00	41.25	10	18,816	0.05%
2020/05/12	0	0.00	5	42.20	42.22	-5	18,897	-0.03%
2020/05/11	30	42.67	0	0.00	42.35	30	18,945	0.16%
2020/05/07	0	0.00	2	41.21	41.18	-2	18,981	-0.01%
2020/05/06	0	0.00	1	40.48	41.02	-1	19,041	-0.01%
2020/05/05	0	0.00	17	38.65	38.78	-17	19,049	-0.09%
2020/05/04	3	38.62	0	0.00	38.50	3	19,449	0.02%
2020/04/30	0	0.00	6	42.03	41.65	-6	19,666	-0.03%
2020/04/29	30	41.02	0	0.00	41.13	30	20,064	0.15%
2020/04/28	10	40.00	42	39.87	40.83	-32	20,091	-0.16%
2020/04/23	0	0.00	1	39.58	39.58	-1	20,231	0.00%
2020/04/20	0	0.00	1	39.50	39.60	-1	20,239	0.00%
2020/04/17	20	39.06	8	39.59	39.91	12	20,185	0.06%
2020/04/15	8	38.92	6	38.94	38.57	2	19,841	0.01%
2020/04/14	15	38.44	0	0.00	38.57	15	19,822	0.08%
2020/04/13	1	37.86	0	0.00	37.80	1	19,782	0.01%
2020/04/08	5	38.30	0	0.00	38.19	5	20,195	0.02%
2020/04/07	20	38.84	0	0.00	38.59	20	20,104	0.10%
2020/03/26	0	0.00	13	36.37	37.24	-13	19,343	-0.07%
2020/03/25	5	36.58	2	36.77	36.77	3	19,143	0.02%
2020/03/24	7	34.52	1	34.96	34.36	6	18,855	0.03%
2020/03/20	1	34.44	0	0.00	34.18	1	18,850	0.01%
2020/03/19	5	33.54	0	0.00	32.15	5	18,629	0.03%
2020/03/17	7	36.21	22	36.77	36.18	-15	17,946	-0.08%
2020/03/16	3	39.16	0	0.00	38.35	3	17,274	0.02%
2020/03/13	4	37.93	2	39.06	40.65	2	16,909	0.01%
2020/03/12	17	41.49	0	0.00	41.54	17	16,308	0.10%
2020/03/10	7	42.10	1	43.22	43.93	6	15,912	0.04%
2020/03/09	4	42.22	0	0.00	41.73	4	15,481	0.03%
2020/03/05	0	0.00	1	46.81	46.85	-1	14,912	-0.01%
2020/02/21	0	0.00	7	46.09	46.28	-7	14,023	-0.05%
2020/02/18	1	43.92	0	0.00	43.92	1	13,746	0.01%
2020/02/11	0	0.00	2	43.30	43.53	-2	14,086	-0.01%
2020/02/10	0	0.00	11	41.75	41.94	-11	13,916	-0.08%
2020/02/06	5	41.83	0	0.00	42.13	5	14,200	0.04%
2020/02/05	3	41.47	1	41.52	41.29	2	14,216	0.01%
2020/02/04	3	39.65	0	0.00	40.19	3	14,074	0.02%
2020/02/03	1	38.08	6	39.21	39.60	-5	13,680	-0.04%
2020/01/30	1	39.97	33	40.58	39.68	-32	13,209	-0.24%
2020/01/17	0	0.00	9	50.02	49.74	-9	12,981	-0.07%
2020/01/16	10	50.35	0	0.00	49.71	10	13,084	0.08%
2020/01/15	0	0.00	13	50.19	50.05	-13	13,103	-0.10%
2020/01/14	0	0.00	2	51.85	51.20	-2	13,137	-0.02%
2020/01/09	0	0.00	4	50.75	50.40	-4	13,304	-0.03%
2020/01/08	0	0.00	10	50.00	49.69	-10	13,584	-0.07%
2020/01/03	0	0.00	5	51.04	50.65	-5	14,278	-0.04%
2020/01/02	0	0.00	16	51.20	51.10	-16	14,266	-0.11%
2019/12/27	0	0.00	6	49.68	49.31	-6	13,698	-0.04%
2019/12/25	2	47.94	0	0.00	47.93	2	13,622	0.01%
2019/12/24	2	48.25	0	0.00	48.19	2	13,695	0.01%
2019/12/23	3	48.60	0	0.00	48.56	3	13,700	0.02%
2019/12/18	0	0.00	7	49.81	49.69	-7	14,100	-0.05%
2019/12/17	0	0.00	3	49.19	49.73	-3	14,104	-0.02%
2019/12/11	2	46.91	0	0.00	46.99	2	13,798	0.01%
2019/12/06	0	0.00	2	46.75	46.72	-2	14,523	-0.01%
2019/12/03	2	45.59	0	0.00	45.89	2	15,449	0.01%
2019/11/29	4	45.95	0	0.00	45.06	4	15,661	0.03%
2019/11/28	0	0.00	1	47.46	46.80	-1	15,594	-0.01%
2019/11/27	1	47.42	0	0.00	47.28	1	15,792	0.01%
2019/11/25	2	46.67	0	0.00	47.08	2	16,184	0.01%
2019/11/22	10	47.36	0	0.00	46.91	10	16,260	0.06%
2019/11/21	1	47.59	0	0.00	47.37	1	16,378	0.01%
2019/11/19	2	48.86	14	48.28	48.85	-12	16,851	-0.07%
2019/11/18	8	47.71	0	0.00	48.38	8	16,828	0.05%
2019/11/15	2	47.90	0	0.00	48.00	2	16,891	0.01%
2019/11/14	10	48.40	0	0.00	48.19	10	17,143	0.06%
2019/11/13	4	47.84	0	0.00	47.95	4	17,375	0.02%
2019/11/12	3	47.80	0	0.00	48.15	3	17,522	0.02%
2019/11/11	2	49.25	8	48.64	48.57	-6	17,539	-0.03%
2019/11/08	5	50.30	1	50.30	50.15	4	17,358	0.02%
2019/11/07	1	50.05	0	0.00	50.10	1	17,423	0.01%
2019/11/06	1	50.60	2	50.55	50.60	-1	17,623	-0.01%
2019/11/05	2	51.65	7	51.06	51.45	-5	17,805	-0.03%
2019/11/04	0	0.00	13	50.00	50.10	-13	18,031	-0.07%
2019/11/01	1	49.12	0	0.00	49.37	1	18,206	0.01%
2019/10/30	2	47.84	0	0.00	47.80	2	18,771	0.01%
2019/10/28	5	48.46	0	0.00	48.37	5	19,191	0.03%
2019/10/23	0	0.00	1	48.60	48.25	-1	19,291	-0.01%
2019/10/21	11	48.32	1	48.48	48.27	10	19,863	0.05%
2019/10/18	1	48.72	0	0.00	48.63	1	20,071	0.00%
2019/10/17	2	49.42	1	49.54	49.36	1	20,275	0.00%
2019/10/15	5	49.55	0	0.00	49.40	5	20,271	0.02%
2019/10/14	0	0.00	9	49.34	49.65	-9	20,475	-0.04%
2019/10/04	2	45.92	0	0.00	45.80	2	21,027	0.01%
2019/10/03	1	45.73	0	0.00	45.63	1	21,226	0.00%
2019/10/02	2	46.35	0	0.00	46.39	2	21,797	0.01%
2019/10/01	1	46.80	2	46.72	46.71	-1	21,949	0.00%
2019/09/26	0	0.00	1	47.83	47.60	-1	22,540	0.00%
2019/09/24	1	48.15	2	47.68	48.04	-1	23,403	0.00%
2019/09/23	3	47.25	0	0.00	47.15	3	23,467	0.01%
2019/09/20	0	0.00	1	48.65	48.65	-1	23,688	0.00%
2019/09/19	0	0.00	1	48.28	48.02	-1	23,803	0.00%
2019/09/17	5	48.54	0	0.00	48.25	5	24,610	0.02%
2019/09/16	5	49.27	0	0.00	48.96	5	24,879	0.02%
2019/09/12	0	0.00	2	49.39	49.27	-2	25,640	-0.01%
2019/09/11	1	49.20	1	48.95	48.76	0	26,012	0.00%
2019/09/10	0	0.00	6	49.99	49.01	-6	25,906	-0.02%
2019/09/09	10	50.25	7	50.02	49.73	3	25,972	0.01%
2019/09/06	11	49.69	1	49.40	49.40	10	25,987	0.04%
2019/09/05	2	49.56	2	49.67	49.67	0	26,053	0.00%
2019/09/02	2	47.50	0	0.00	47.50	2	26,527	0.01%
2019/08/30	0	0.00	3	46.78	46.66	-3	26,564	-0.01%
2019/08/29	3	46.05	0	0.00	46.07	3	26,779	0.01%
2019/08/28	0	0.00	1	46.92	46.24	-1	26,910	0.00%
2019/08/27	0	0.00	5	47.30	47.11	-5	26,966	-0.02%
2019/08/26	1	46.18	2	45.70	45.80	-1	27,008	0.00%
2019/08/23	0	0.00	1	47.00	47.42	-1	27,134	0.00%
2019/08/22	0	0.00	1	46.31	45.98	-1	26,928	0.00%
2019/08/21	1	46.35	10	46.30	46.30	-9	27,392	-0.03%
2019/08/20	1	46.31	10	46.34	46.49	-9	27,900	-0.03%
2019/08/19	1	44.85	1	45.60	45.85	0	28,042	0.00%
2019/08/14	0	0.00	2	44.82	43.95	-2	28,549	-0.01%
2019/08/12	1	42.95	0	0.00	43.85	1	29,210	0.00%
2019/08/08	3	42.82	2	43.21	43.46	1	29,566	0.00%
2019/08/06	2	42.96	1	41.60	43.20	1	30,177	0.00%
2019/08/05	13	44.54	0	0.00	44.25	13	29,933	0.04%
2019/08/02	8	44.34	0	0.00	44.82	8	30,453	0.03%
2019/08/01	5	46.26	2	46.81	46.27	3	31,105	0.01%
2019/07/31	6	47.42	0	0.00	47.42	6	31,176	0.02%
2019/07/30	0	0.00	2	48.61	48.52	-2	31,513	-0.01%
2019/07/29	3	47.78	0	0.00	47.79	3	32,769	0.01%
2019/07/26	1	47.92	11	47.75	47.98	-10	32,879	-0.03%
2019/07/25	5	47.54	0	0.00	47.55	5	32,707	0.02%
2019/07/24	1	47.54	29	47.30	47.18	-28	33,011	-0.08%
2019/07/23	33	46.58	0	0.00	46.32	33	33,255	0.10%
2019/07/22	11	46.48	10	47.10	46.99	1	33,690	0.00%
2019/07/19	0	0.00	5	46.69	46.65	-5	33,557	-0.01%
2019/07/18	1	45.69	0	0.00	45.69	1	33,899	0.00%
2019/07/17	4	45.91	2	46.09	46.30	2	34,000	0.01%
2019/07/16	5	46.50	0	0.00	46.29	5	34,792	0.01%
2019/07/15	15	46.35	20	47.19	47.00	-5	35,080	-0.01%
2019/07/12	1	47.23	5	47.34	47.22	-4	34,749	-0.01%
2019/07/11	1	47.23	0	0.00	46.49	1	34,978	0.00%
2019/07/10	10	46.25	1	46.39	46.29	9	35,346	0.03%
2019/07/09	0	0.00	5	46.62	46.14	-5	35,920	-0.01%
2019/07/08	6	46.74	1	46.64	46.69	5	36,192	0.01%
2019/07/05	1	48.43	8	47.99	48.55	-7	36,302	-0.02%
2019/07/04	2	48.06	0	0.00	48.00	2	36,537	0.01%
2019/07/03	1	48.96	1	48.75	48.85	0	36,665	0.00%
2019/07/02	0	0.00	1	48.97	48.80	-1	37,638	0.00%
2019/07/01	6	48.53	6	48.95	49.11	0	37,880	0.00%
2019/06/28	5	46.37	2	46.10	46.29	3	37,631	0.01%
2019/06/27	0	0.00	8	46.95	46.74	-8	38,297	-0.02%
2019/06/26	2	45.71	14	45.72	45.57	-12	38,994	-0.03%
2019/06/25	13	45.05	18	44.97	45.10	-5	39,157	-0.01%
2019/06/24	1	46.86	1	47.06	46.86	0	39,037	0.00%
2019/06/21	1	46.66	1	46.83	46.43	0	39,306	0.00%
2019/06/20	0	0.00	3	46.42	46.48	-3	39,410	-0.01%
2019/06/19	1	44.98	7	45.08	45.04	-6	39,100	-0.02%
2019/06/18	4	42.97	2	42.97	42.95	2	38,928	0.01%
2019/06/17	1	42.63	1	42.97	42.73	0	39,437	0.00%
2019/06/14	0	0.00	5	43.09	43.07	-5	39,788	-0.01%
2019/06/13	0	0.00	2	42.71	42.74	-2	40,249	0.00%
2019/06/11	6	42.72	0	0.00	43.09	6	41,115	0.01%
2019/06/10	0	0.00	20	41.54	41.56	-20	41,094	-0.05%
2019/06/06	2	40.34	3	40.66	40.39	-1	41,089	0.00%
2019/06/05	0	0.00	3	41.48	40.91	-3	41,609	-0.01%
2019/06/04	11	40.29	16	40.52	40.28	-5	42,596	-0.01%
2019/06/03	4	40.75	13	41.30	40.93	-9	43,375	-0.02%
2019/05/31	8	41.00	7	41.50	41.09	1	43,791	0.00%
2019/05/30	2	40.58	0	0.00	40.82	2	44,397	0.00%
2019/05/28	0	0.00	24	41.32	41.68	-24	45,713	-0.05%
2019/05/27	1	39.54	0	0.00	40.25	1	46,301	0.00%
2019/05/24	3	39.90	0	0.00	40.05	3	47,391	0.01%
2019/05/23	10	39.36	27	39.95	39.85	-17	47,617	-0.04%
2019/05/22	3	40.92	4	41.05	40.80	-1	47,369	0.00%
2019/05/21	0	0.00	14	41.44	41.17	-14	47,324	-0.03%
2019/05/20	15	40.26	28	40.07	39.88	-13	47,756	-0.03%
2019/05/17	0	0.00	10	41.32	40.96	-10	47,704	-0.02%
2019/05/16	5	41.34	10	41.91	41.95	-5	47,751	-0.01%
2019/05/15	16	41.05	3	41.23	41.91	13	47,872	0.03%
2019/05/14	12	39.63	17	40.77	40.82	-5	47,919	-0.01%
2019/05/13	15	39.79	10	40.81	40.10	5	47,659	0.01%
2019/05/10	5	40.37	7	40.02	40.55	-2	48,268	0.00%
2019/05/09	49	39.91	3	39.32	39.65	46	47,641	0.10%
2019/05/08	3	40.98	2	41.85	41.63	1	47,054	0.00%
2019/05/07	11	42.70	0	0.00	41.95	11	47,278	0.02%
2019/05/06	5	42.35	2	43.15	41.59	3	47,291	0.01%
2019/05/03	1	46.28	0	0.00	46.56	1	46,077	0.00%
2019/04/30	6	46.57	1	47.00	46.78	5	46,555	0.01%
2019/04/29	2	46.88	0	0.00	47.41	2	46,622	0.00%
2019/04/26	6	45.91	0	0.00	46.28	6	46,474	0.01%
2019/04/25	0	0.00	10	47.60	47.43	-10	46,254	-0.02%
2019/04/24	10	46.92	1	48.67	47.60	9	46,375	0.02%
2019/04/22	1	47.95	10	50.50	47.61	-9	46,218	-0.02%
2019/04/19	0	0.00	1	49.10	49.28	-1	45,567	0.00%
2019/04/18	0	0.00	1	48.72	48.68	-1	45,488	0.00%
2019/04/17	10	49.32	0	0.00	49.40	10	45,744	0.02%
2019/04/15	1	48.67	2	48.80	48.00	-1	45,106	0.00%
2019/04/12	1	46.02	6	46.38	45.95	-5	44,875	-0.01%
2019/04/11	0	0.00	4	48.62	46.72	-4	44,834	-0.01%
2019/04/10	11	48.02	5	47.60	48.05	6	44,611	0.01%
2019/04/09	5	47.75	12	47.52	47.75	-7	44,432	-0.02%
2019/04/08	7	47.16	47	47.90	46.66	-40	44,149	-0.09%
2019/04/03	6	45.14	10	45.20	45.10	-4	43,175	-0.01%
2019/04/02	0	0.00	4	45.04	45.06	-4	43,226	-0.01%
2019/04/01	5	45.00	20	44.98	45.15	-15	42,927	-0.03%
2019/03/29	13	42.59	13	42.06	42.96	0	42,152	0.00%
2019/03/28	5	40.38	5	40.40	40.31	0	41,633	0.00%
2019/03/27	9	40.43	5	40.70	40.50	4	42,469	0.01%
2019/03/25	10	40.70	4	40.16	40.30	6	42,373	0.01%
2019/03/22	0	0.00	1	42.05	41.70	-1	42,255	0.00%
2019/03/21	0	0.00	2	42.54	42.42	-2	41,973	0.00%
2019/03/20	1	41.94	0	0.00	41.84	1	42,448	0.00%
2019/03/19	6	42.77	8	43.22	42.71	-2	42,022	0.00%
2019/03/18	0	0.00	10	42.41	42.47	-10	41,629	-0.02%
2019/03/15	2	41.19	7	40.63	40.97	-5	41,661	-0.01%
2019/03/14	6	39.94	22	40.19	40.18	-16	41,073	-0.04%
2019/03/13	31	39.87	20	39.96	40.18	11	41,259	0.03%
2019/03/12	26	40.36	2	40.48	40.63	24	41,123	0.06%
2019/03/11	46	38.79	4	39.05	39.27	42	40,926	0.10%
2019/03/08	38	39.43	24	40.20	39.19	14	41,522	0.03%
2019/03/07	8	41.87	34	41.85	41.42	-26	40,406	-0.06%
2019/03/06	13	42.90	20	43.00	43.02	-7	39,590	-0.02%
2019/03/05	2	43.50	17	43.01	43.12	-15	39,321	-0.04%
2019/03/04	49	44.02	128	43.57	44.55	-79	38,737	-0.20%	大賣/
2019/02/27	9	41.10	12	40.62	41.58	-3	37,841	-0.01%
2019/02/26	25	41.19	48	41.27	40.69	-23	37,565	-0.06%
2019/02/25	20	39.26	159	38.55	39.80	-139	36,765	-0.38%	大賣/鉅額交易
2019/02/22	20	35.67	20	35.90	35.94	0	35,439	0.00%
2019/02/21	0	0.00	5	36.84	37.05	-5	35,357	-0.01%
2019/02/20	3	36.47	10	36.77	36.24	-7	35,426	-0.02%
2019/02/19	0	0.00	1	36.17	36.18	-1	35,706	0.00%
2019/02/18	2	35.59	0	0.00	36.10	2	35,062	0.01%
2019/02/15	1	35.23	10	35.42	34.91	-9	34,878	-0.03%
2019/02/14	7	36.13	38	36.17	36.25	-31	34,741	-0.09%
2019/02/13	8	35.53	59	35.42	35.53	-51	34,524	-0.15%
2019/02/12	20	34.79	35	35.07	35.08	-15	34,771	-0.04%
2019/02/11	0	0.00	83	34.49	34.74	-83	34,747	-0.24%
2019/01/30	1	33.05	1	33.01	32.81	0	34,250	0.00%
2019/01/29	31	32.16	12	32.56	32.78	19	34,460	0.06%
2019/01/28	43	33.00	26	33.06	32.67	17	34,506	0.05%
2019/01/25	12	32.66	49	32.49	32.75	-37	34,898	-0.11%
2019/01/24	10	31.21	10	31.51	31.59	0	35,128	0.00%
2019/01/23	6	31.27	7	31.40	31.27	-1	35,542	0.00%
2019/01/22	15	31.63	17	31.58	31.21	-2	36,265	-0.01%
2019/01/21	0	0.00	50	32.19	32.00	-50	37,287	-0.13%
2019/01/18	21	31.04	11	31.44	31.45	10	37,351	0.03%
2019/01/17	10	30.68	31	30.90	30.95	-21	37,669	-0.06%
2019/01/16	0	0.00	33	30.54	30.54	-33	38,036	-0.09%
2019/01/15	5	29.52	5	29.95	30.24	0	38,385	0.00%
2019/01/11	15	29.66	37	29.86	29.82	-22	39,782	-0.06%
2019/01/10	30	29.46	0	0.00	29.65	30	40,063	0.07%
2019/01/09	10	29.62	0	0.00	29.98	10	40,193	0.02%
2019/01/07	21	29.03	0	0.00	28.67	21	40,270	0.05%
2019/01/03	5	27.72	10	28.01	27.59	-5	40,553	-0.01%
2019/01/02	11	27.86	0	0.00	27.29	11	40,552	0.03%
2018/12/27	10	28.49	0	0.00	28.17	10	40,681	0.02%
2018/12/25	2	27.41	1	27.54	27.50	1	40,494	0.00%
2018/12/24	8	28.52	10	28.41	28.49	-2	40,210	0.00%
2018/12/22	10	27.98	5	27.92	27.90	5	39,995	0.01%
2018/12/21	20	28.50	50	28.56	28.38	-30	40,480	-0.07%
2018/12/20	48	30.07	0	0.00	29.15	48	40,386	0.12%
2018/12/19	25	31.23	11	30.92	30.92	14	40,095	0.03%
2018/12/18	13	31.36	0	0.00	31.15	13	40,154	0.03%
2018/12/13	4	32.91	21	33.03	32.97	-17	40,565	-0.04%
2018/12/12	0	0.00	1	31.75	31.75	-1	40,000	0.00%
2018/12/10	45	31.26	5	31.10	31.04	40	40,018	0.10%
2018/12/07	0	0.00	16	32.11	32.16	-16	39,733	-0.04%
2018/12/06	16	32.47	21	32.13	32.08	-5	40,344	-0.01%
2018/12/05	0	0.00	6	33.52	33.35	-6	39,956	-0.02%
2018/12/04	6	33.83	2	33.61	33.50	4	39,815	0.01%
2018/12/03	2	33.57	3	33.98	33.86	-1	40,011	0.00%
2018/11/30	36	31.67	2	31.91	31.71	34	39,164	0.09%
2018/11/29	27	32.55	26	31.90	31.90	1	39,111	0.00%
2018/11/28	51	31.55	10	32.07	32.07	41	39,001	0.11%
2018/11/27	9	31.62	3	31.78	31.75	6	38,762	0.02%
2018/11/26	14	31.80	3	32.06	31.79	11	38,943	0.03%
2018/11/23	23	32.02	1	32.00	31.85	22	38,796	0.06%
2018/11/22	4	32.42	0	0.00	32.25	4	38,647	0.01%
2018/11/21	4	32.81	4	32.94	32.80	0	38,612	0.00%
2018/11/20	3	33.19	0	0.00	32.81	3	38,878	0.01%
2018/11/19	20	33.65	0	0.00	33.81	20	38,639	0.05%
2018/11/16	10	33.58	2	33.64	33.41	8	38,636	0.02%
2018/11/15	0	0.00	5	32.90	32.96	-5	38,405	-0.01%
2018/11/14	0	0.00	5	33.26	32.92	-5	38,877	-0.01%
2018/11/13	1	32.88	1	33.15	33.30	0	39,075	0.00%
2018/11/12	10	32.52	1	32.20	32.60	9	39,428	0.02%
2018/11/09	14	32.71	2	33.14	32.60	12	40,100	0.03%
2018/11/08	3	34.51	0	0.00	34.18	3	39,850	0.01%
2018/11/07	1	34.58	6	34.93	34.50	-5	39,843	-0.01%
2018/11/06	22	34.47	1	33.99	33.64	21	39,870	0.05%
2018/11/05	22	34.74	0	0.00	34.41	22	39,734	0.06%
2018/11/02	25	34.58	42	35.20	35.26	-17	39,892	-0.04%
2018/11/01	4	34.14	25	34.16	34.18	-21	39,299	-0.05%
2018/10/31	72	32.60	58	32.88	32.93	14	39,015	0.04%
2018/10/30	15	31.93	29	32.20	32.93	-14	38,897	-0.04%
2018/10/29	83	32.91	10	33.37	31.90	73	38,340	0.19%
2018/10/26	5	34.21	7	34.36	33.90	-2	38,084	-0.01%
2018/10/25	16	33.52	4	33.65	33.47	12	37,903	0.03%
2018/10/24	35	34.49	19	35.42	35.00	16	37,289	0.04%
2018/10/23	12	35.52	5	35.31	35.00	7	36,614	0.02%
2018/10/22	11	35.46	96	34.94	36.71	-85	36,220	-0.23%
2018/10/19	13	32.28	53	31.62	32.71	-40	35,123	-0.11%
2018/10/18	8	32.30	5	32.11	32.10	3	34,831	0.01%
2018/10/17	42	33.66	10	33.69	32.65	32	35,069	0.09%
2018/10/16	39	33.17	6	33.36	33.32	33	35,195	0.09%
2018/10/15	8	33.16	8	33.14	32.90	0	35,216	0.00%
2018/10/12	12	32.49	10	32.89	33.50	2	35,019	0.01%
2018/10/11	9	32.71	106	32.82	32.37	-97	34,737	-0.28%	大賣/
2018/10/09	119	34.86	5	34.83	34.97	114	34,291	0.33%	大買/鉅額交易
2018/10/08	5	35.57	0	0.00	35.45	5	34,356	0.01%
2018/10/05	10	35.39	48	35.43	35.41	-38	34,222	-0.11%
2018/10/04	1	36.00	0	0.00	35.85	1	34,631	0.00%
2018/10/03	10	36.75	1	36.80	36.82	9	34,914	0.03%
2018/10/02	12	37.20	9	37.53	37.14	3	35,231	0.01%
2018/10/01	12	38.07	30	38.01	38.22	-18	35,672	-0.05%
2018/09/28	11	38.36	12	38.58	38.41	-1	36,332	0.00%
2018/09/27	24	37.44	0	0.00	37.50	24	36,287	0.07%
2018/09/26	0	0.00	11	38.35	38.50	-11	36,204	-0.03%
2018/09/25	2	36.78	24	37.04	36.70	-22	36,947	-0.06%
2018/09/21	24	35.88	27	36.81	37.13	-3	37,201	-0.01%
2018/09/20	0	0.00	3	35.41	35.33	-3	37,117	-0.01%
2018/09/19	0	0.00	31	34.87	35.51	-31	37,612	-0.08%
2018/09/18	0	0.00	10	33.55	33.29	-10	37,439	-0.03%
2018/09/14	20	33.50	20	33.66	33.60	0	38,503	0.00%
2018/09/12	57	32.49	25	32.35	32.27	32	38,585	0.08%
2018/09/11	1	33.57	1	33.41	33.16	0	38,458	0.00%
2018/09/10	11	33.60	1	33.80	33.47	10	38,669	0.03%
2018/09/07	7	33.86	11	33.73	33.86	-4	38,657	-0.01%
2018/09/06	18	34.05	0	0.00	33.85	18	38,451	0.05%
2018/09/05	2	35.11	0	0.00	34.92	2	38,153	0.01%
2018/09/04	26	35.02	1	34.91	35.43	25	38,238	0.07%
2018/09/03	1	34.80	1	34.71	34.54	0	38,345	0.00%
2018/08/31	3	35.53	0	0.00	35.49	3	38,543	0.01%
2018/08/30	0	0.00	10	36.09	35.48	-10	38,325	-0.03%
2018/08/28	10	36.87	0	0.00	36.44	10	38,207	0.03%
2018/08/27	1	36.44	7	36.00	36.49	-6	38,189	-0.02%
2018/08/24	1	34.57	1	34.80	35.00	0	38,062	0.00%
2018/08/23	11	34.79	0	0.00	34.78	11	38,416	0.03%
2018/08/22	10	34.73	0	0.00	34.68	10	38,825	0.03%
2018/08/21	3	34.43	22	34.47	35.00	-19	38,871	-0.05%
2018/08/20	2	32.97	1	33.28	32.90	1	38,513	0.00%
2018/08/17	43	33.78	30	33.23	33.11	13	38,293	0.03%
2018/08/16	3	32.75	3	34.19	33.99	0	37,857	0.00%
2018/08/15	27	34.70	2	33.83	33.88	25	37,142	0.07%
2018/08/14	1	35.00	47	35.01	34.92	-46	36,951	-0.12%
2018/08/13	2	34.68	21	35.51	34.93	-19	36,978	-0.05%
2018/08/09	5	35.30	17	35.78	36.15	-12	36,701	-0.03%
2018/08/08	2	35.06	6	35.27	35.06	-4	36,169	-0.01%
2018/08/07	0	0.00	3	34.68	34.77	-3	35,991	-0.01%
2018/08/06	6	34.31	113	34.00	34.04	-107	35,802	-0.30%	大賣/鉅額交易
2018/08/03	4	34.90	1	34.65	34.48	3	35,432	0.01%
2018/08/02	182	34.63	25	34.91	34.29	157	35,372	0.44%	大買/鉅額交易
2018/08/01	5	37.82	0	0.00	37.76	5	34,567	0.01%
2018/07/31	1	38.04	6	38.22	37.93	-5	34,850	-0.01%
2018/07/30	16	37.95	108	37.95	37.81	-92	35,078	-0.26%	大賣/
2018/07/27	0	0.00	5	38.24	37.99	-5	35,055	-0.01%
2018/07/26	18	38.33	1	39.15	38.12	17	34,999	0.05%
2018/07/24	3	38.56	10	38.55	39.10	-7	34,817	-0.02%
2018/07/23	4	37.00	3	36.89	37.52	1	34,789	0.00%
2018/07/20	0	0.00	3	36.00	36.00	-3	34,681	-0.01%
2018/07/18	104	35.65	4	35.74	35.48	100	34,924	0.29%	大買/
2018/07/17	8	35.44	5	35.10	35.00	3	34,906	0.01%
2018/07/16	2	36.23	2	36.44	35.54	0	34,862	0.00%
2018/07/13	20	36.76	34	36.80	36.65	-14	34,801	-0.04%
2018/07/12	1	36.14	1	36.20	36.88	0	35,083	0.00%
2018/07/11	7	34.61	6	34.93	35.05	1	34,858	0.00%
2018/07/10	13	35.86	1	35.93	35.55	12	35,132	0.03%
2018/07/09	1	35.34	14	35.47	35.76	-13	35,146	-0.04%
2018/07/06	1	34.44	10	33.40	34.44	-9	34,831	-0.03%
2018/07/05	2	33.00	0	0.00	32.96	2	34,668	0.01%
2018/07/04	9	33.55	8	33.67	33.60	1	34,383	0.00%
2018/07/03	15	33.54	10	33.39	33.56	5	34,193	0.01%
2018/07/02	21	35.30	39	35.04	34.73	-18	32,954	-0.05%
2018/06/29	1	35.66	1	36.27	36.51	0	32,732	0.00%
2018/06/28	14	35.64	7	35.82	35.88	7	32,184	0.02%
2018/06/27	33	37.61	3	36.10	36.10	30	31,843	0.09%
2018/06/26	29	38.37	1	38.25	37.85	28	31,809	0.09%
2018/06/22	30	39.93	14	39.85	39.94	16	31,580	0.05%
2018/06/21	7	40.58	21	40.96	40.89	-14	31,821	-0.04%
2018/06/20	22	40.13	2	40.07	40.88	20	32,594	0.06%
2018/06/19	6	40.88	19	40.70	40.86	-13	32,858	-0.04%
2018/06/15	0	0.00	25	42.70	42.57	-25	32,567	-0.08%
2018/06/13	0	0.00	6	42.61	42.63	-6	32,393	-0.02%
2018/06/12	15	42.42	3	43.08	42.95	12	32,311	0.04%
2018/06/11	6	41.49	0	0.00	41.92	6	32,273	0.02%
2018/06/08	11	42.44	20	42.16	41.72	-9	32,251	-0.03%
2018/06/07	10	43.31	16	43.28	43.08	-6	32,042	-0.02%
2018/06/06	1	42.96	8	43.34	42.96	-7	32,108	-0.02%
2018/06/05	0	0.00	11	42.99	43.27	-11	32,130	-0.03%
2018/06/04	0	0.00	25	42.43	42.67	-25	32,198	-0.08%
2018/06/01	15	41.43	11	41.21	41.00	4	32,355	0.01%
2018/05/31	31	40.35	66	41.22	41.54	-35	32,421	-0.11%
2018/05/30	39	40.20	26	39.70	40.37	13	32,292	0.04%
2018/05/29	11	41.26	0	0.00	41.10	11	31,863	0.03%
2018/05/28	14	41.37	10	41.84	41.80	4	32,149	0.01%
2018/05/25	31	41.59	20	41.83	41.63	11	32,303	0.03%
2018/05/24	23	42.00	14	42.06	41.86	9	32,447	0.03%
2018/05/23	13	42.89	10	42.45	42.52	3	32,440	0.01%
2018/05/22	38	43.56	0	0.00	43.22	38	32,376	0.12%
2018/05/21	1	44.66	9	44.68	44.36	-8	32,652	-0.02%
2018/05/18	14	42.84	11	43.26	43.09	3	32,994	0.01%
2018/05/17	22	43.68	2	43.25	43.10	20	34,436	0.06%
2018/05/16	12	44.22	11	43.95	44.05	1	35,478	0.00%
2018/05/15	9	44.18	0	0.00	44.00	9	36,408	0.02%
2018/05/14	2	44.75	65	44.62	44.57	-63	36,950	-0.17%
2018/05/11	2	43.68	1	44.25	43.70	1	37,192	0.00%
2018/05/10	32	43.59	17	43.44	43.38	15	37,232	0.04%
2018/05/09	10	43.64	0	0.00	43.39	10	37,255	0.03%
2018/05/08	2	42.89	3	42.69	43.62	-1	37,317	0.00%
2018/05/07	3	40.77	2	41.01	41.75	1	37,264	0.00%
2018/05/04	2	40.97	2	41.25	40.84	0	37,261	0.00%
2018/05/02	1	40.95	0	0.00	40.60	1	37,967	0.00%
2018/04/30	152	41.12	152	41.52	41.62	0	38,178	0.00%	大買/大賣/
2018/04/27	13	40.29	0	0.00	40.16	13	38,440	0.03%
2018/04/26	1	41.63	0	0.00	41.37	1	37,955	0.00%
2018/04/25	2	42.87	0	0.00	43.27	2	37,668	0.01%
2018/04/24	6	41.79	21	42.57	43.63	-15	37,842	-0.04%
2018/04/23	108	41.05	108	41.55	41.27	0	37,993	0.00%	大買/大賣/
2018/04/19	0	0.00	5	41.35	42.05	-5	38,398	-0.01%
2018/04/18	23	40.79	15	40.02	40.41	8	38,192	0.02%
2018/04/17	36	41.45	16	41.24	40.95	20	37,819	0.05%
2018/04/16	36	42.65	2	42.55	41.70	34	37,839	0.09%
2018/04/13	12	44.13	1	44.38	43.93	11	37,384	0.03%
2018/04/12	19	45.01	0	0.00	44.69	19	37,189	0.05%
2018/04/11	1	45.01	53	45.54	45.62	-52	36,995	-0.14%
2018/04/09	0	0.00	1	43.33	42.93	-1	36,915	0.00%
2018/04/03	4	42.34	22	42.45	42.30	-18	36,999	-0.05%
2018/04/02	6	43.98	11	44.26	43.64	-5	36,874	-0.01%
2018/03/30	22	43.83	3	44.60	44.37	19	37,111	0.05%
2018/03/29	51	42.21	7	42.83	42.92	44	36,886	0.12%
2018/03/28	48	42.88	22	43.65	42.66	26	36,350	0.07%
2018/03/27	34	44.88	2	44.73	44.72	32	35,798	0.09%
2018/03/26	40	43.84	4	44.22	43.85	36	35,591	0.10%
2018/03/23	59	45.37	7	44.64	44.61	52	35,035	0.15%
2018/03/22	62	48.81	4	48.68	48.11	58	34,183	0.17%
2018/03/21	0	0.00	20	50.53	50.45	-20	33,482	-0.06%
2018/03/20	0	0.00	30	49.38	49.45	-30	33,520	-0.09%
2018/03/19	10	48.79	10	48.80	49.17	0	33,517	0.00%
2018/03/14	21	49.52	0	0.00	49.25	21	33,377	0.06%
2018/03/12	21	51.14	0	0.00	51.15	21	33,368	0.06%
2018/03/09	0	0.00	6	50.75	50.65	-6	33,399	-0.02%
2018/03/08	27	49.64	0	0.00	50.15	27	33,540	0.08%
2018/03/07	0	0.00	39	50.02	49.59	-39	33,555	-0.12%
2018/03/06	42	49.08	0	0.00	49.09	42	33,696	0.12%
2018/03/05	6	48.64	1	48.58	48.40	5	33,367	0.01%
2018/03/02	11	48.71	50	48.77	49.00	-39	33,281	-0.12%
2018/03/01	22	48.91	43	49.04	49.69	-21	33,439	-0.06%
2018/02/27	25	52.98	10	51.30	51.05	15	33,277	0.05%
2018/02/26	1	53.15	10	53.10	52.45	-9	33,612	-0.03%
2018/02/23	6	51.69	0	0.00	51.50	6	33,502	0.02%
2018/02/22	10	50.65	0	0.00	50.95	10	33,583	0.03%
2018/02/12	32	46.31	5	46.10	46.45	27	34,183	0.08%
2018/02/09	28	46.05	47	47.18	45.70	-19	33,742	-0.06%
2018/02/08	52	52.93	0	0.00	51.10	52	32,310	0.16%
2018/02/07	21	55.45	2	56.50	55.15	19	31,169	0.06%
2018/02/06	2	57.60	24	57.59	56.45	-22	30,320	-0.07%
2018/02/05	0	0.00	35	58.22	58.95	-35	29,732	-0.12%
2018/02/02	1	57.70	0	0.00	58.60	1	29,413	0.00%
2018/02/01	1	58.85	5	58.20	58.15	-4	29,421	-0.01%
2018/01/31	1	58.40	5	56.85	58.15	-4	29,310	-0.01%
2018/01/30	4	57.20	0	0.00	57.55	4	29,393	0.01%
2018/01/26	1	61.30	0	0.00	61.35	1	28,643	0.00%
2018/01/25	7	60.42	9	60.18	60.00	-2	28,513	-0.01%
2018/01/24	2	62.15	2	61.73	62.45	0	28,221	0.00%
2018/01/23	0	0.00	9	61.30	61.50	-9	27,874	-0.03%
2018/01/19	0	0.00	1	60.15	60.10	-1	27,995	0.00%
2018/01/18	7	59.09	0	0.00	58.80	7	28,088	0.02%
2018/01/17	0	0.00	2	58.50	58.50	-2	27,941	-0.01%
2018/01/16	5	57.40	2	57.83	58.00	3	27,399	0.01%
2018/01/15	2	57.65	12	57.63	58.00	-10	27,211	-0.04%
2018/01/12	0	0.00	5	55.94	55.85	-5	26,794	-0.02%
2018/01/10	3	54.68	16	54.98	54.70	-13	26,898	-0.05%
2018/01/09	2	53.80	5	53.84	53.90	-3	26,561	-0.01%
2018/01/08	3	52.87	0	0.00	52.70	3	26,508	0.01%
2018/01/05	0	0.00	3	52.23	52.70	-3	26,370	-0.01%
2018/01/03	2	52.75	0	0.00	52.40	2	26,520	0.01%
2018/01/02	0	0.00	10	51.54	51.85	-10	26,292	-0.04%