富邦上証正2 (00633L)-凱基-松山券商分點個股進出

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
37.04
漲跌
▼0.15
漲幅
-0.40%
成交量
3,576張
產業
上市
225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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/20	0	0.00	16	37.22	37.19	-16	7,425	-0.22%
2024/05/17	0	0.00	1	36.01	35.94	-1	7,427	-0.01%
2024/04/30	2	35.73	0	0.00	35.75	2	10,066	0.02%
2024/04/24	0	0.00	1	33.86	33.80	-1	10,708	-0.01%
2024/04/11	0	0.00	3	32.65	32.75	-3	10,900	-0.03%
2024/04/02	6	33.92	0	0.00	33.93	6	11,261	0.05%
2024/03/19	0	0.00	5	33.40	33.36	-5	11,143	-0.04%
2024/03/08	20	31.50	0	0.00	31.47	20	11,371	0.18%
2024/03/06	0	0.00	3	32.28	32.30	-3	11,198	-0.03%
2024/03/04	0	0.00	20	31.70	31.46	-20	11,021	-0.18%
2024/02/29	1	31.02	8	30.90	31.47	-7	11,019	-0.06%
2024/02/27	2	31.30	0	0.00	31.23	2	10,949	0.02%
2024/02/21	0	0.00	12	31.54	32.25	-12	10,738	-0.11%
2024/02/20	0	0.00	3	30.13	30.07	-3	10,337	-0.03%
2024/02/19	5	29.91	2	30.63	29.88	3	10,299	0.03%
2024/02/16	0	0.00	8	29.89	30.40	-8	10,130	-0.08%
2024/02/15	5	29.36	13	29.15	29.36	-8	9,925	-0.08%
2024/02/01	0	0.00	3	27.64	27.47	-3	9,161	-0.03%
2024/01/31	3	27.40	0	0.00	27.32	3	8,993	0.03%
2024/01/29	1	28.70	0	0.00	28.39	1	8,569	0.01%
2024/01/26	2	28.16	0	0.00	28.24	2	8,362	0.02%
2024/01/25	0	0.00	1	28.30	28.47	-1	8,213	-0.01%
2024/01/22	1	27.10	0	0.00	27.26	1	7,241	0.01%
2024/01/19	1	27.18	0	0.00	27.03	1	7,130	0.01%
2024/01/18	4	25.99	0	0.00	25.77	4	6,965	0.06%
2024/01/09	0	0.00	5	27.31	27.15	-5	6,526	-0.08%
2024/01/08	4	27.36	0	0.00	27.26	4	6,472	0.06%
2024/01/03	2	28.49	0	0.00	28.39	2	6,200	0.03%
2024/01/02	17	29.46	0	0.00	28.66	17	6,172	0.28%
2023/12/28	3	28.75	0	0.00	29.21	3	5,848	0.05%
2023/12/26	1	27.97	0	0.00	27.85	1	5,727	0.02%
2023/12/25	4	28.22	0	0.00	28.17	4	5,747	0.07%
2023/12/22	2	28.18	0	0.00	28.34	2	5,770	0.03%
2023/12/21	11	27.47	0	0.00	28.08	11	5,737	0.19%
2023/12/07	1	28.60	0	0.00	29.02	1	5,274	0.02%
2023/12/06	8	29.25	0	0.00	29.33	8	5,159	0.16%
2023/12/05	2	29.91	0	0.00	29.89	2	4,995	0.04%
2023/12/04	3	30.42	0	0.00	30.43	3	5,019	0.06%
2023/12/01	1	30.64	0	0.00	30.45	1	5,036	0.02%
2023/11/29	3	30.96	0	0.00	30.76	3	5,170	0.06%
2023/11/27	4	31.26	0	0.00	31.32	4	5,141	0.08%
2023/11/23	1	32.12	0	0.00	32.10	1	5,184	0.02%
2023/11/20	0	0.00	1	32.87	32.67	-1	5,461	-0.02%
2023/11/17	1	32.43	0	0.00	32.26	1	5,412	0.02%
2023/11/06	0	0.00	3	34.34	34.21	-3	6,124	-0.05%
2023/10/19	3	33.28	1	32.60	32.47	2	6,842	0.03%
2023/10/13	3	34.82	0	0.00	34.54	3	6,725	0.04%
2023/10/03	1	35.44	0	0.00	35.09	1	6,917	0.01%
2023/09/22	1	35.52	1	36.18	36.65	0	6,900	0.00%
2023/09/18	4	36.60	4	36.55	36.58	0	7,107	0.00%
2023/09/14	1	36.84	0	0.00	36.70	1	7,054	0.01%
2023/09/01	4	37.27	4	37.24	37.11	0	7,176	0.00%
2023/08/31	1	37.16	0	0.00	36.68	1	7,201	0.01%
2023/08/30	40	37.40	2	37.67	37.10	38	7,224	0.53%
2023/08/28	0	0.00	3	39.00	36.99	-3	7,158	-0.04%
2023/08/24	0	0.00	1	36.18	36.29	-1	7,005	-0.01%
2023/08/22	1	35.87	0	0.00	35.47	1	7,142	0.01%
2023/08/21	0	0.00	58	36.25	36.16	-58	7,163	-0.81%
2023/08/14	1	37.14	0	0.00	37.20	1	7,371	0.01%
2023/08/04	2	40.95	1	41.32	41.43	1	7,140	0.01%
2023/07/31	60	41.75	3	41.90	41.00	57	7,135	0.80%
2023/07/28	3	39.26	4	39.51	40.53	-1	6,918	-0.01%
2023/07/25	0	0.00	1	37.35	38.40	-1	6,750	-0.01%
2023/07/24	3	36.26	0	0.00	36.09	3	6,517	0.05%
2023/07/20	2	36.81	2	36.80	36.58	0	6,598	0.00%
2023/07/18	0	0.00	3	36.22	36.31	-3	6,671	-0.04%
2023/07/17	2	36.75	0	0.00	36.31	2	6,695	0.03%
2023/07/14	0	0.00	3	37.56	37.33	-3	6,645	-0.05%
2023/07/13	1	36.35	2	37.15	37.27	-1	6,642	-0.02%
2023/07/07	1	35.10	1	35.30	35.28	0	6,725	0.00%
2023/07/06	1	36.14	0	0.00	35.30	1	6,756	0.01%
2023/07/05	0	0.00	2	35.77	35.89	-2	6,783	-0.03%
2023/07/04	0	0.00	1	36.21	36.37	-1	6,858	-0.01%
2023/07/03	1	36.63	0	0.00	36.42	1	6,947	0.01%
2023/06/30	6	35.56	0	0.00	35.55	6	7,029	0.09%
2023/06/29	8	34.97	0	0.00	34.90	8	7,040	0.11%
2023/06/28	1	35.23	0	0.00	35.25	1	7,111	0.01%
2023/06/26	8	34.84	0	0.00	34.83	8	7,128	0.11%
2023/06/12	0	0.00	2	35.68	35.56	-2	7,005	-0.03%
2023/06/06	0	0.00	1	35.59	35.23	-1	7,216	-0.01%
2023/05/31	1	33.78	0	0.00	33.55	1	7,412	0.01%
2023/05/24	1	36.81	0	0.00	36.61	1	7,390	0.01%
2023/05/19	2	37.45	0	0.00	37.57	2	7,402	0.03%
2023/05/18	1	38.22	0	0.00	38.02	1	7,332	0.01%
2023/05/16	0	0.00	1	38.92	38.68	-1	7,341	-0.01%
2023/05/15	1	37.74	0	0.00	38.32	1	7,381	0.01%
2023/05/12	3	38.73	0	0.00	38.10	3	7,364	0.04%
2023/05/09	0	0.00	5	40.50	40.57	-5	7,342	-0.07%
2023/05/08	0	0.00	1	40.00	39.82	-1	7,378	-0.01%
2023/05/02	0	0.00	1	38.94	38.82	-1	7,741	-0.01%
2023/04/24	1	37.60	0	0.00	37.60	1	8,215	0.01%
2023/04/19	0	0.00	5	40.31	40.10	-5	8,238	-0.06%
2023/04/18	5	40.38	0	0.00	40.33	5	8,320	0.06%
2023/04/17	0	0.00	2	39.37	39.66	-2	8,426	-0.02%
2023/04/14	1	38.45	3	38.81	38.36	-2	8,393	-0.02%
2023/04/13	3	37.97	4	38.43	38.25	-1	8,462	-0.01%
2023/04/12	4	38.43	2	38.87	38.22	2	8,482	0.02%
2023/04/11	2	38.71	0	0.00	38.68	2	8,455	0.02%
2023/03/31	5	39.43	0	0.00	39.33	5	8,441	0.06%
2023/03/29	4	38.65	4	38.65	38.39	0	8,356	0.00%
2023/03/24	5	38.69	5	38.54	38.57	0	8,498	0.00%
2023/03/22	5	38.92	4	38.89	38.37	1	8,580	0.01%
2023/03/21	5	37.50	5	37.65	38.20	0	8,521	0.00%
2023/03/17	3	38.20	11	38.71	38.26	-8	8,573	-0.09%
2023/03/15	2	38.45	2	38.33	38.22	0	8,671	0.00%
2023/03/13	3	38.49	3	38.59	38.59	0	8,926	0.00%
2023/03/10	4	38.19	0	0.00	38.36	4	8,891	0.04%
2023/03/09	12	39.15	4	39.39	39.06	8	8,993	0.09%
2023/03/08	0	0.00	1	39.38	39.38	-1	8,932	-0.01%
2023/03/07	0	0.00	3	41.46	40.77	-3	9,136	-0.03%
2023/03/06	4	41.04	0	0.00	40.95	4	9,270	0.04%
2023/03/03	1	41.26	0	0.00	41.37	1	9,193	0.01%
2023/03/01	0	0.00	5	41.17	41.64	-5	9,334	-0.05%
2023/02/24	6	40.89	2	41.21	40.46	4	9,329	0.04%
2023/02/23	5	41.73	4	41.50	41.37	1	9,338	0.01%
2023/02/22	2	41.72	2	42.03	41.87	0	9,296	0.00%
2023/02/21	0	0.00	1	42.20	42.10	-1	9,386	-0.01%
2023/02/17	2	41.52	1	41.96	41.55	1	9,518	0.01%
2023/02/15	0	0.00	5	42.20	41.89	-5	9,848	-0.05%
2023/02/10	2	41.71	2	41.49	41.40	0	9,997	0.00%
2023/02/08	5	41.42	0	0.00	41.14	5	10,367	0.05%
2023/02/03	6	42.97	0	0.00	41.92	6	10,493	0.06%
2023/01/31	0	0.00	8	44.07	44.14	-8	10,542	-0.08%
2023/01/30	3	45.39	0	0.00	45.14	3	10,433	0.03%
2023/01/05	0	0.00	5	40.63	40.70	-5	10,417	-0.05%
2022/12/07	5	39.50	0	0.00	40.33	5	9,849	0.05%
2022/11/29	0	0.00	7	36.42	36.52	-7	9,394	-0.07%
2022/11/28	1	33.50	0	0.00	33.48	1	9,180	0.01%
2022/11/25	0	0.00	1	35.07	34.97	-1	9,027	-0.01%
2022/11/24	1	34.69	0	0.00	34.44	1	9,122	0.01%
2022/11/18	0	0.00	1	35.61	35.79	-1	8,977	-0.01%
2022/11/17	1	35.14	0	0.00	35.14	1	8,973	0.01%
2022/11/14	0	0.00	3	36.31	35.86	-3	8,904	-0.03%
2022/11/08	2	35.08	0	0.00	34.67	2	8,608	0.02%
2022/11/04	0	0.00	5	35.12	35.42	-5	8,493	-0.06%
2022/11/02	5	33.07	0	0.00	33.87	5	8,320	0.06%
2022/10/27	35	33.35	0	0.00	32.77	35	8,079	0.43%
2022/10/25	30	33.95	0	0.00	34.25	30	8,313	0.36%
2022/10/24	80	35.21	0	0.00	34.46	80	8,379	0.95%
2022/10/11	3	38.60	0	0.00	38.31	3	8,042	0.04%
2022/10/05	0	0.00	1	41.83	42.80	-1	8,085	-0.01%
2022/09/20	1	41.43	0	0.00	41.31	1	8,620	0.01%
2022/09/19	1	41.10	1	41.47	41.24	0	8,766	0.00%
2022/08/16	0	0.00	5	43.55	43.29	-5	9,934	-0.05%
2022/08/11	5	42.69	0	0.00	42.93	5	10,122	0.05%
2022/08/08	1	42.82	0	0.00	42.55	1	10,240	0.01%
2022/08/04	1	41.80	0	0.00	41.90	1	10,439	0.01%
2022/08/01	1	43.33	1	43.89	44.00	0	10,303	0.00%
2022/07/26	0	0.00	1	45.77	45.97	-1	10,223	-0.01%
2022/07/22	1	45.46	1	46.30	45.45	0	10,705	0.00%
2022/07/21	1	45.92	0	0.00	45.58	1	10,810	0.01%
2022/07/11	2	48.11	2	47.62	47.31	0	11,625	0.00%
2022/07/07	0	0.00	4	49.60	49.55	-4	11,599	-0.03%
2022/07/05	0	0.00	1	51.05	50.45	-1	11,682	-0.01%
2022/07/01	0	0.00	6	50.10	50.25	-6	11,710	-0.05%
2022/06/27	0	0.00	1	49.24	49.06	-1	11,788	-0.01%
2022/06/07	0	0.00	1	41.70	42.70	-1	11,936	-0.01%
2022/05/30	0	0.00	2	39.85	39.70	-2	11,717	-0.02%
2022/05/23	2	40.34	1	41.32	40.06	1	11,264	0.01%
2022/05/20	0	0.00	2	40.41	40.94	-2	11,179	-0.02%
2022/05/10	65	36.43	0	0.00	37.90	65	10,363	0.63%
2022/05/09	22	37.22	0	0.00	36.83	22	10,201	0.22%
2022/05/05	1	40.74	0	0.00	40.78	1	10,051	0.01%
2022/05/03	0	0.00	1	40.11	40.65	-1	10,049	-0.01%
2022/04/27	1	37.28	0	0.00	38.75	1	9,646	0.01%
2022/04/26	21	37.25	0	0.00	38.30	21	9,489	0.22%
2022/04/25	1	39.29	0	0.00	39.22	1	9,238	0.01%
2022/04/21	1	41.29	0	0.00	40.80	1	8,983	0.01%
2022/04/19	1	42.41	1	43.12	42.40	0	8,716	0.00%
2022/04/18	1	42.73	0	0.00	42.31	1	8,558	0.01%
2022/04/15	1	43.24	1	43.76	43.80	0	8,451	0.00%
2022/04/14	0	0.00	1.1	43.86	43.75	-1.1	8,393	-0.01%
2022/04/11	1.1	42.75	0	0.00	41.03	1.1	8,388	0.01%
2022/04/08	0	0.00	1	43.12	43.20	-1	8,247	-0.01%
2022/04/07	2	42.53	2	43.38	42.40	0	8,197	0.00%
2022/04/06	1	42.52	1	42.88	43.11	0	8,190	0.00%
2022/04/01	8	43.14	1	43.62	43.35	7	8,102	0.09%
2022/03/31	0	0.00	1	41.84	41.65	-1	7,887	-0.01%
2022/03/30	1	41.18	0	0.00	41.61	1	7,831	0.01%
2022/03/25	1	41.39	0	0.00	40.75	1	7,635	0.01%
2022/03/24	1	41.34	1	41.83	41.82	0	7,577	0.00%
2022/03/17	0	0.00	2	41.58	41.51	-2	7,428	-0.03%
2022/03/16	2	36.50	1	36.45	38.20	1	7,139	0.01%
2022/03/15	1	38.69	2	38.06	37.10	-1	6,967	-0.01%
2022/03/11	1	40.79	0	0.00	40.24	1	6,622	0.02%
2022/03/08	4	42.91	0	0.00	42.43	4	6,290	0.06%
2022/02/23	1	48.90	0	0.00	49.08	1	5,934	0.02%
2022/02/18	2	51.00	0	0.00	51.00	2	5,861	0.03%
2022/02/16	0	0.00	1	50.60	50.60	-1	5,850	-0.02%
2022/02/14	1	50.20	0	0.00	49.84	1	5,904	0.02%
2022/02/11	0	0.00	3	51.75	51.10	-3	5,993	-0.05%
2022/02/10	2	50.68	0	0.00	50.25	2	5,951	0.03%
2022/02/09	1	50.30	1	50.85	51.00	0	5,948	0.00%
2022/02/08	3	48.83	0	0.00	48.83	3	5,897	0.05%
2022/02/07	5	49.85	0	0.00	50.20	5	5,796	0.09%
2022/01/25	1	52.05	0	0.00	51.40	1	5,837	0.02%
2022/01/20	1	52.95	0	0.00	53.55	1	5,811	0.02%
2022/01/18	0	0.00	1	51.55	51.65	-1	5,778	-0.02%
2022/01/17	5	50.75	0	0.00	50.75	5	5,749	0.09%
2022/01/14	3	50.88	0	0.00	51.00	3	5,782	0.05%
2022/01/12	0	0.00	1	53.05	53.05	-1	5,706	-0.02%
2022/01/11	2	52.73	1	53.30	52.40	1	5,725	0.02%
2022/01/04	1	53.30	3	54.72	54.10	-2	5,830	-0.03%
2022/01/03	2	54.38	0	0.00	54.45	2	5,869	0.03%
2021/12/30	0	0.00	4	55.10	54.95	-4	5,892	-0.07%
2021/12/29	4	54.55	0	0.00	54.40	4	5,864	0.07%
2021/12/28	0	0.00	6	56.73	56.40	-6	5,762	-0.10%
2021/12/23	1	55.85	0	0.00	55.65	1	5,737	0.02%
2021/12/22	4	55.86	0	0.00	55.60	4	5,785	0.07%
2021/12/20	1	56.05	1	56.70	56.35	0	5,825	0.00%
2021/12/16	1	58.40	10	58.25	58.05	-9	5,827	-0.15%
2021/12/08	1	56.10	2	57.33	57.20	-1	5,715	-0.02%
2021/11/22	0	0.00	4	54.95	54.90	-4	6,843	-0.06%
2021/11/18	2	53.63	0	0.00	53.75	2	6,955	0.03%
2021/11/17	3	54.60	0	0.00	54.65	3	6,988	0.04%
2021/11/03	3	53.70	0	0.00	53.65	3	7,607	0.04%
2021/11/02	21	55.46	0	0.00	53.50	21	7,667	0.27%
2021/10/12	0	0.00	10	57.65	57.30	-10	8,361	-0.12%
2021/10/08	0	0.00	5	56.55	56.50	-5	8,340	-0.06%
2021/10/07	0	0.00	5	52.57	53.40	-5	8,204	-0.06%
2021/10/06	4	50.80	3	50.65	51.00	1	8,177	0.01%
2021/10/05	1	50.50	1	51.20	50.95	0	8,210	0.00%
2021/10/01	1	52.85	0	0.00	51.50	1	8,398	0.01%
2021/09/29	0	0.00	1	53.40	53.90	-1	8,400	-0.01%
2021/09/27	1	51.10	1	52.90	53.40	0	8,534	0.00%
2021/09/24	0	0.00	1	52.15	51.55	-1	8,473	-0.01%
2021/09/23	1	50.70	3	51.80	50.35	-2	8,416	-0.02%
2021/09/22	22	49.53	0	0.00	50.50	22	8,426	0.26%
2021/09/17	1	50.70	1	51.75	52.00	0	8,372	0.00%
2021/09/16	2	51.05	1	50.95	51.25	1	8,433	0.01%
2021/09/15	1	52.40	0	0.00	51.40	1	8,362	0.01%
2021/09/13	1	54.55	1	54.95	54.25	0	8,297	0.00%
2021/09/10	0	0.00	1.1	54.32	54.75	-1.1	8,269	-0.01%
2021/09/06	0	0.00	6	53.28	53.35	-6	8,312	-0.07%
2021/09/01	2	48.93	4	49.45	51.45	-2	8,264	-0.02%
2021/08/31	3	47.87	2	49.41	48.37	1	8,152	0.01%
2021/08/30	12	49.41	0	0.00	49.74	12	8,125	0.15%
2021/08/27	2	50.78	1	51.80	51.00	1	8,086	0.01%
2021/08/26	30	50.55	0	0.00	50.60	30	8,057	0.37%
2021/08/25	5	53.05	0	0.00	52.50	5	8,023	0.06%
2021/08/24	17	51.44	14	52.17	52.55	3	8,057	0.04%
2021/08/20	22	49.86	0	0.00	49.22	22	8,056	0.27%
2021/08/16	0	0.00	1	55.55	55.65	-1	8,194	-0.01%
2021/08/12	0	0.00	5	56.05	55.60	-5	8,179	-0.06%
2021/08/11	5	57.25	5	56.60	56.55	0	8,203	0.00%
2021/08/09	0	0.00	6	54.58	55.40	-6	8,236	-0.07%
2021/08/06	2	52.93	0	0.00	52.95	2	8,186	0.02%
2021/08/03	5	54.20	0	0.00	54.40	5	8,170	0.06%
2021/08/02	6	53.41	11	53.76	53.95	-5	8,310	-0.06%
2021/07/29	5	53.05	1	54.80	53.40	4	8,050	0.05%
2021/07/28	1	51.25	0	0.00	52.05	1	7,991	0.01%
2021/07/27	14	54.48	0	0.00	54.25	14	7,753	0.18%
2021/07/26	3	59.85	0	0.00	54.95	3	7,673	0.04%
2021/07/23	1	61.80	0	0.00	61.70	1	7,496	0.01%
2021/07/21	0	0.00	1	64.35	62.85	-1	7,540	-0.01%
2021/07/19	1	62.50	0	0.00	62.80	1	7,673	0.01%
2021/07/12	0	0.00	1	64.60	63.80	-1	7,831	-0.01%
2021/07/08	53	63.76	5	64.85	63.90	48	7,830	0.61%
2021/07/07	5	64.50	3	65.30	65.20	2	7,807	0.03%
2021/07/05	4	64.49	0	0.00	63.95	4	8,123	0.05%
2021/06/25	0	0.00	2	68.75	69.65	-2	8,379	-0.02%
2021/06/17	1	67.85	0	0.00	67.00	1	8,667	0.01%
2021/06/16	3	67.57	0	0.00	67.25	3	8,774	0.03%
2021/06/15	2	68.58	0	0.00	68.85	2	8,811	0.02%
2021/06/11	1.1	71.24	0	0.00	70.95	1.1	8,798	0.01%
2021/06/10	1	71.60	2	73.35	73.30	-1	8,674	-0.01%
2021/06/08	4	70.90	0	0.00	70.10	4	8,860	0.05%
2021/05/28	0	0.00	2	75.05	74.90	-2	9,291	-0.02%
2021/05/26	0	0.00	1	74.35	73.85	-1	9,422	-0.01%
2021/05/25	0	0.00	4	71.90	73.20	-4	9,389	-0.04%
2021/05/18	2	69.10	2	69.30	69.10	0	9,725	0.00%
2021/05/14	0	0.00	10	65.95	66.50	-10	9,834	-0.10%
2021/05/10	1	63.00	0	0.00	62.15	1	9,755	0.01%
2021/05/03	5	65.20	0	0.00	65.00	5	9,944	0.05%
2021/04/27	5	65.45	0	0.00	65.70	5	10,086	0.05%
2021/04/23	0	0.00	1	67.50	67.35	-1	9,947	-0.01%
2021/04/21	0	0.00	5	66.45	66.70	-5	9,983	-0.05%
2021/04/20	5	66.30	0	0.00	66.95	5	10,032	0.05%
2021/04/14	2	64.58	0	0.00	64.55	2	10,109	0.02%
2021/04/13	0	0.00	1	65.55	64.00	-1	10,210	-0.01%
2021/04/09	1	65.70	0	0.00	65.85	1	10,143	0.01%
2021/04/08	0	0.00	2	67.48	68.10	-2	10,314	-0.02%
2021/04/07	5	66.98	1	66.85	66.90	4	10,337	0.04%
2021/04/01	1	68.25	10	68.55	68.20	-9	10,170	-0.09%
2021/03/30	7	69.34	0	0.00	68.70	7	10,043	0.07%
2021/03/29	5	68.55	0	0.00	67.80	5	10,008	0.05%
2021/03/26	1	67.50	0	0.00	67.20	1	9,968	0.01%
2021/03/24	3	65.32	0	0.00	64.80	3	9,796	0.03%
2021/03/19	6	66.56	0	0.00	65.90	6	9,577	0.06%
2021/03/18	1	70.45	0	0.00	70.60	1	9,418	0.01%
2021/03/15	7	67.92	1	70.35	67.55	6	9,301	0.06%
2021/03/09	2	67.45	0	0.00	67.55	2	9,092	0.02%
2021/03/08	7	68.74	0	0.00	68.40	7	9,012	0.08%
2021/03/03	2	76.45	0	0.00	76.70	2	8,855	0.02%
2021/03/02	1	73.80	0	0.00	72.70	1	8,846	0.01%
2021/02/25	3	79.75	0	0.00	79.70	3	8,691	0.03%
2021/02/24	1	80.25	0	0.00	78.60	1	8,751	0.01%
2021/02/23	1	82.70	0	0.00	83.95	1	8,552	0.01%
2021/02/22	1	85.20	1	85.30	84.90	0	8,497	0.00%
2021/02/17	0	0.00	1	93.25	94.20	-1	8,246	-0.01%
2021/01/26	0	0.00	5	80.40	79.45	-5	8,582	-0.06%
2021/01/22	1	78.90	0	0.00	78.90	1	8,465	0.01%
2021/01/20	5	77.00	0	0.00	76.85	5	8,457	0.06%
2021/01/18	0	0.00	5	77.70	79.35	-5	8,665	-0.06%
2021/01/15	5	77.65	0	0.00	77.15	5	8,768	0.06%
2020/12/28	0	0.00	1	66.80	67.80	-1	8,343	-0.01%
2020/12/24	1	66.20	0	0.00	65.85	1	8,301	0.01%
2020/12/17	0	0.00	3	66.25	66.60	-3	8,591	-0.03%
2020/12/10	1	64.80	0	0.00	64.60	1	8,973	0.01%
2020/12/08	2	66.13	0	0.00	66.15	2	9,027	0.02%
2020/11/30	0	0.00	2	66.65	66.85	-2	9,355	-0.02%
2020/11/24	2	64.65	0	0.00	64.45	2	9,613	0.02%
2020/11/18	1	62.00	1	62.70	62.60	0	9,780	0.00%
2020/11/10	0	0.00	3	63.85	63.95	-3	10,465	-0.03%
2020/10/23	0	0.00	69	60.30	60.85	-69	11,042	-0.62%
2020/10/16	0	0.00	3	59.30	59.70	-3	11,736	-0.03%
2020/09/21	0	0.00	6	57.70	56.25	-6	15,086	-0.04%
2020/09/18	0	0.00	5	55.40	57.05	-5	15,063	-0.03%
2020/09/08	30	55.30	1	55.85	55.80	29	15,128	0.19%
2020/08/20	20	55.30	0	0.00	54.90	20	15,199	0.13%
2020/08/19	20	58.00	0	0.00	57.65	20	15,037	0.13%
2020/08/17	0	0.00	30	58.00	59.25	-30	15,191	-0.20%
2020/08/12	3	55.18	5	54.27	53.85	-2	14,886	-0.01%
2020/07/29	20	53.90	0	0.00	54.55	20	14,747	0.14%
2020/07/27	0	0.00	1	52.85	52.25	-1	14,869	-0.01%
2020/07/23	10	54.90	0	0.00	56.20	10	14,780	0.07%
2020/07/22	1	58.00	5	57.25	57.85	-4	14,617	-0.03%
2020/07/21	5	56.90	0	0.00	56.35	5	14,461	0.03%
2020/07/17	1	54.60	0	0.00	53.75	1	14,274	0.01%
2020/07/16	1	56.65	0	0.00	54.65	1	14,153	0.01%
2020/07/10	0	0.00	10	61.56	60.00	-10	13,997	-0.07%
2020/07/09	5	61.10	0	0.00	61.95	5	13,961	0.04%
2020/07/08	5	60.65	0	0.00	60.00	5	13,716	0.04%
2020/07/07	0	0.00	45	61.19	61.80	-45	13,587	-0.33%
2020/07/06	5	56.90	3	54.78	57.55	2	13,229	0.02%
2020/07/01	0	0.00	1	46.37	47.57	-1	12,560	-0.01%
2020/06/22	0	0.00	4	45.00	44.68	-4	13,003	-0.03%
2020/06/11	1	44.25	0	0.00	43.51	1	15,406	0.01%
2020/06/10	3	44.74	0	0.00	44.71	3	15,612	0.02%
2020/06/09	0	0.00	51	45.30	45.30	-51	16,191	-0.31%
2020/06/04	1	43.96	0	0.00	44.08	1	16,878	0.01%
2020/06/03	1	44.37	0	0.00	44.37	1	17,343	0.01%
2020/06/02	0	0.00	5	43.41	43.95	-5	17,291	-0.03%
2020/06/01	0	0.00	5	42.80	43.36	-5	17,598	-0.03%
2020/05/28	0	0.00	10	41.35	41.13	-10	17,545	-0.06%
2020/05/27	11	41.14	0	0.00	40.97	11	17,659	0.06%
2020/05/22	10	40.10	0	0.00	39.95	10	18,257	0.05%
2020/05/18	0	0.00	2	40.94	41.72	-2	18,766	-0.01%
2020/05/15	2	41.39	2	41.93	41.25	0	18,816	0.00%
2020/05/13	2	41.85	0	0.00	41.98	2	18,808	0.01%
2020/05/12	2	42.13	4	42.43	42.22	-2	18,897	-0.01%
2020/05/11	2	42.31	10	42.75	42.35	-8	18,945	-0.04%
2020/05/08	2	41.91	2	42.39	42.44	0	19,003	0.00%
2020/05/06	0	0.00	16	40.56	41.02	-16	19,041	-0.08%
2020/05/04	16	38.69	0	0.00	38.50	16	19,449	0.08%
2020/04/28	0	0.00	1	40.15	40.83	-1	20,091	0.00%
2020/04/27	0	0.00	15	40.02	40.10	-15	20,375	-0.07%
2020/04/24	35	39.02	0	0.00	39.10	35	20,235	0.17%
2020/04/22	0	0.00	1	38.70	39.09	-1	20,213	0.00%
2020/04/21	11	38.58	0	0.00	38.36	11	20,295	0.05%
2020/04/17	0	0.00	16	39.10	39.91	-16	20,185	-0.08%
2020/04/16	5	37.96	0	0.00	38.52	5	19,856	0.03%
2020/04/15	1	38.53	1	38.73	38.57	0	19,841	0.00%
2020/04/14	0	0.00	13	38.61	38.57	-13	19,822	-0.07%
2020/04/13	20	38.00	0	0.00	37.80	20	19,782	0.10%
2020/04/10	11	38.39	1	38.90	38.18	10	19,838	0.05%
2020/04/09	1	38.08	0	0.00	38.08	1	19,910	0.01%
2020/04/08	10	38.11	0	0.00	38.19	10	20,195	0.05%
2020/04/06	0	0.00	1	38.48	38.21	-1	20,065	0.00%
2020/04/01	1	36.83	0	0.00	37.29	1	20,135	0.00%
2020/03/27	11	37.25	10	37.78	37.15	1	19,670	0.01%
2020/03/18	1	36.40	0	0.00	35.89	1	18,162	0.01%
2020/03/17	0	0.00	10	36.34	36.18	-10	17,946	-0.06%
2020/03/16	10	40.00	5	38.68	38.35	5	17,274	0.03%
2020/03/13	8	38.11	0	0.00	40.65	8	16,909	0.05%
2020/03/12	5	41.31	0	0.00	41.54	5	16,308	0.03%
2020/03/11	0	0.00	5	43.90	43.24	-5	16,045	-0.03%
2020/03/10	11	43.04	2	42.94	43.93	9	15,912	0.06%
2020/03/09	1	42.69	0	0.00	41.73	1	15,481	0.01%
2020/03/03	0	0.00	10	44.43	44.03	-10	14,721	-0.07%
2020/03/02	10	42.98	0	0.00	43.65	10	14,610	0.07%
2020/02/27	0	0.00	10	44.35	44.05	-10	14,466	-0.07%
2020/02/26	5	43.18	0	0.00	44.62	5	14,425	0.03%
2020/02/24	10	45.32	5	45.11	45.00	5	14,255	0.04%
2020/02/18	0	0.00	50	44.50	43.92	-50	13,746	-0.36%
2020/02/17	1	44.10	1	44.05	44.50	0	13,724	0.00%
2020/02/13	0	0.00	55	43.50	43.00	-55	13,872	-0.40%
2020/02/11	5	43.29	0	0.00	43.53	5	14,086	0.04%
2020/02/06	0	0.00	50	42.00	42.13	-50	14,200	-0.35%
2020/02/03	150	38.80	50	39.01	39.60	100	13,680	0.73%	大買/
2020/01/30	0	0.00	11	40.81	39.68	-11	13,209	-0.08%
2020/01/20	4	50.10	0	0.00	50.10	4	12,850	0.03%
2020/01/17	2	50.50	0	0.00	49.74	2	12,981	0.02%
2020/01/15	0	0.00	20	50.13	50.05	-20	13,103	-0.15%
2020/01/09	0	0.00	5	50.40	50.40	-5	13,304	-0.04%
2020/01/08	5	49.95	0	0.00	49.69	5	13,584	0.04%
2020/01/03	0	0.00	18	51.00	50.65	-18	14,278	-0.13%
2020/01/02	8	51.21	0	0.00	51.10	8	14,266	0.06%
2019/12/31	1	49.70	0	0.00	49.56	1	13,909	0.01%
2019/12/27	0	0.00	5	49.48	49.31	-5	13,698	-0.04%
2019/12/25	8	48.00	0	0.00	47.93	8	13,622	0.06%
2019/12/24	10	48.20	0	0.00	48.19	10	13,695	0.07%
2019/12/20	2	49.62	0	0.00	49.36	2	13,726	0.01%
2019/12/18	5	49.64	10	49.39	49.69	-5	14,100	-0.04%
2019/12/16	0	0.00	9	47.99	47.93	-9	13,840	-0.07%
2019/12/13	6	47.73	0	0.00	47.99	6	13,849	0.04%
2019/12/12	0	0.00	1	47.35	46.75	-1	13,707	-0.01%
2019/12/11	6	46.92	0	0.00	46.99	6	13,798	0.04%
2019/12/06	0	0.00	5	46.77	46.72	-5	14,523	-0.03%
2019/12/04	4	45.89	0	0.00	45.89	4	14,839	0.03%
2019/11/29	0	0.00	15	45.70	45.06	-15	15,661	-0.10%
2019/11/28	2	47.04	10	47.30	46.80	-8	15,594	-0.05%
2019/11/27	2	47.18	0	0.00	47.28	2	15,792	0.01%
2019/11/26	23	47.61	0	0.00	47.46	23	15,988	0.14%
2019/11/25	10	46.70	0	0.00	47.08	10	16,184	0.06%
2019/11/21	0	0.00	13	47.52	47.37	-13	16,378	-0.08%
2019/11/20	1	48.45	0	0.00	48.33	1	16,690	0.01%
2019/11/19	3	49.11	0	0.00	48.85	3	16,851	0.02%
2019/11/18	2	48.43	0	0.00	48.38	2	16,828	0.01%
2019/11/15	40	48.35	0	0.00	48.00	40	16,891	0.24%
2019/11/14	5	47.95	0	0.00	48.19	5	17,143	0.03%
2019/11/12	5	48.15	0	0.00	48.15	5	17,522	0.03%
2019/11/06	0	0.00	30	50.63	50.60	-30	17,623	-0.17%
2019/11/05	10	51.20	10	50.25	51.45	0	17,805	0.00%
2019/11/04	10	50.35	4	49.92	50.10	6	18,031	0.03%
2019/11/01	0	0.00	5	49.08	49.37	-5	18,206	-0.03%
2019/10/29	3	48.46	7	48.71	48.45	-4	18,945	-0.02%
2019/10/28	17	48.21	0	0.00	48.37	17	19,191	0.09%
2019/10/25	5	47.80	0	0.00	47.67	5	19,135	0.03%
2019/10/23	1	48.26	0	0.00	48.25	1	19,291	0.01%
2019/10/18	10	49.69	0	0.00	48.63	10	20,071	0.05%
2019/10/17	0	0.00	30	49.47	49.36	-30	20,275	-0.15%
2019/10/16	20	49.82	10	49.33	49.14	10	20,423	0.05%
2019/10/15	0	0.00	31	49.49	49.40	-31	20,271	-0.15%
2019/10/14	10	50.10	0	0.00	49.65	10	20,475	0.05%
2019/10/09	0	0.00	10	47.28	46.91	-10	20,441	-0.05%
2019/10/08	6	46.08	6	46.91	47.49	0	20,646	0.00%
2019/10/07	11	45.58	0	0.00	45.63	11	20,851	0.05%
2019/10/04	13	45.88	0	0.00	45.80	13	21,027	0.06%
2019/10/01	10	46.85	0	0.00	46.71	10	21,949	0.05%
2019/09/26	10	47.60	0	0.00	47.60	10	22,540	0.04%
2019/09/24	10	47.86	0	0.00	48.04	10	23,403	0.04%
2019/09/23	1	47.25	1	47.22	47.15	0	23,467	0.00%
2019/09/18	10	48.49	0	0.00	48.32	10	24,331	0.04%
2019/09/16	0	0.00	20	49.60	48.96	-20	24,879	-0.08%
2019/09/12	10	49.16	0	0.00	49.27	10	25,640	0.04%
2019/09/11	10	48.93	0	0.00	48.76	10	26,012	0.04%
2019/09/10	0	0.00	20	49.90	49.01	-20	25,906	-0.08%
2019/09/09	20	49.73	0	0.00	49.73	20	25,972	0.08%
2019/09/06	0	0.00	15	49.44	49.40	-15	25,987	-0.06%
2019/09/04	10	47.78	0	0.00	47.72	10	25,633	0.04%
2019/09/02	0	0.00	5	47.31	47.50	-5	26,527	-0.02%
2019/08/21	1	46.02	7	46.25	46.30	-6	27,392	-0.02%
2019/08/20	12	46.23	27	45.95	46.49	-15	27,900	-0.05%
2019/08/19	25	45.18	3	45.17	45.85	22	28,042	0.08%
2019/08/16	1	45.00	13	44.39	44.81	-12	28,220	-0.04%
2019/08/15	13	43.32	10	43.37	43.64	3	28,273	0.01%
2019/08/14	2	44.39	10	44.95	43.95	-8	28,549	-0.03%
2019/08/13	2	43.59	7	43.89	43.57	-5	28,866	-0.02%
2019/08/12	7	42.95	5	43.75	43.85	2	29,210	0.01%
2019/08/08	20	43.18	6	43.30	43.46	14	29,566	0.05%
2019/08/07	3	42.69	8	42.69	42.58	-5	29,754	-0.02%
2019/08/06	8	41.97	1	42.20	43.20	7	30,177	0.02%
2019/08/05	5	44.13	40	44.06	44.25	-35	29,933	-0.12%
2019/08/02	7	44.19	2	44.84	44.82	5	30,453	0.02%
2019/08/01	5	46.57	2	46.29	46.27	3	31,105	0.01%
2019/07/31	10	47.67	0	0.00	47.42	10	31,176	0.03%
2019/07/30	20	48.71	12	48.55	48.52	8	31,513	0.03%
2019/07/29	1	47.80	11	47.84	47.79	-10	32,769	-0.03%
2019/07/26	10	47.85	18	47.95	47.98	-8	32,879	-0.02%
2019/07/25	7	47.43	1	47.57	47.55	6	32,707	0.02%
2019/07/24	1	47.02	1	47.50	47.18	0	33,011	0.00%
2019/07/23	2	46.54	2	46.34	46.32	0	33,255	0.00%
2019/07/22	0	0.00	10	46.89	46.99	-10	33,690	-0.03%
2019/07/18	1	45.76	8	45.68	45.69	-7	33,899	-0.02%
2019/07/16	11	46.39	0	0.00	46.29	11	34,792	0.03%
2019/07/15	2	46.13	7	46.01	47.00	-5	35,080	-0.01%
2019/07/12	1	46.80	24	47.11	47.22	-23	34,749	-0.07%
2019/07/11	14	46.69	0	0.00	46.49	14	34,978	0.04%
2019/07/10	16	46.47	1	46.80	46.29	15	35,346	0.04%
2019/07/09	10	46.33	61	46.80	46.14	-51	35,920	-0.14%
2019/07/08	20	47.09	5	46.69	46.69	15	36,192	0.04%
2019/07/05	4	48.41	0	0.00	48.55	4	36,302	0.01%
2019/07/04	11	48.69	0	0.00	48.00	11	36,537	0.03%
2019/07/03	0	0.00	10	48.67	48.85	-10	36,665	-0.03%
2019/07/02	0	0.00	21	49.18	48.80	-21	37,638	-0.06%
2019/07/01	10	48.96	0	0.00	49.11	10	37,880	0.03%
2019/06/28	0	0.00	10	46.60	46.29	-10	37,631	-0.03%
2019/06/27	25	46.58	12	46.83	46.74	13	38,297	0.03%
2019/06/26	0	0.00	9	45.57	45.57	-9	38,994	-0.02%
2019/06/25	8	46.08	8	45.10	45.10	0	39,157	0.00%
2019/06/24	0	0.00	32	46.67	46.86	-32	39,037	-0.08%
2019/06/21	2	46.93	0	0.00	46.43	2	39,306	0.01%
2019/06/20	20	46.85	4	46.72	46.48	16	39,410	0.04%
2019/06/19	20	45.40	3	45.02	45.04	17	39,100	0.04%
2019/06/18	3	43.05	3	42.98	42.95	0	38,928	0.00%
2019/06/17	1	42.45	11	43.28	42.73	-10	39,437	-0.03%
2019/06/14	10	43.49	2	43.02	43.07	8	39,788	0.02%
2019/06/13	10	42.77	0	0.00	42.74	10	40,249	0.02%
2019/06/12	0	0.00	11	42.98	42.85	-11	40,774	-0.03%
2019/06/11	9	43.06	0	0.00	43.09	9	41,115	0.02%
2019/06/10	0	0.00	5	41.50	41.56	-5	41,094	-0.01%
2019/06/06	1	40.35	11	40.61	40.39	-10	41,089	-0.02%
2019/06/05	0	0.00	3	41.26	40.91	-3	41,609	-0.01%
2019/06/04	12	40.43	0	0.00	40.28	12	42,596	0.03%
2019/06/03	31	41.22	11	40.92	40.93	20	43,375	0.05%
2019/05/31	0	0.00	12	41.30	41.09	-12	43,791	-0.03%
2019/05/30	27	40.94	1	41.82	40.82	26	44,397	0.06%
2019/05/29	1	40.41	16	40.90	41.58	-15	45,371	-0.03%
2019/05/28	10	40.97	0	0.00	41.68	10	45,713	0.02%
2019/05/27	5	39.10	15	39.57	40.25	-10	46,301	-0.02%
2019/05/23	7	39.53	38	39.97	39.85	-31	47,617	-0.07%
2019/05/22	11	40.87	10	41.10	40.80	1	47,369	0.00%
2019/05/21	10	41.10	21	41.33	41.17	-11	47,324	-0.02%
2019/05/20	1	39.82	31	40.80	39.88	-30	47,756	-0.06%
2019/05/17	20	42.59	1	41.31	40.96	19	47,704	0.04%
2019/05/16	0	0.00	33	41.71	41.95	-33	47,751	-0.07%
2019/05/15	20	41.54	6	41.19	41.91	14	47,872	0.03%
2019/05/14	4	39.81	2	40.20	40.82	2	47,919	0.00%
2019/05/13	0	0.00	1	40.78	40.10	-1	47,659	0.00%
2019/05/10	31	41.24	32	40.50	40.55	-1	48,268	0.00%
2019/05/09	17	39.63	20	40.51	39.65	-3	47,641	-0.01%
2019/05/08	1	41.76	40	41.66	41.63	-39	47,054	-0.08%
2019/05/07	61	42.50	14	42.72	41.95	47	47,278	0.10%
2019/05/06	20	42.80	124	42.82	41.59	-104	47,291	-0.22%	大賣/鉅額交易
2019/05/03	1	46.45	0	0.00	46.56	1	46,077	0.00%
2019/04/30	20	46.70	20	46.62	46.78	0	46,555	0.00%
2019/04/29	51	46.18	2	46.86	47.41	49	46,622	0.11%
2019/04/26	4	45.83	22	45.74	46.28	-18	46,474	-0.04%
2019/04/25	8	47.43	20	47.30	47.43	-12	46,254	-0.03%
2019/04/24	68	47.88	1	48.67	47.60	67	46,375	0.14%
2019/04/23	50	47.93	71	47.71	48.17	-21	46,186	-0.05%
2019/04/22	11	47.66	9	50.24	47.61	2	46,218	0.00%
2019/04/19	90	49.40	0	0.00	49.28	90	45,567	0.20%
2019/04/18	32	49.09	70	48.76	48.68	-38	45,488	-0.08%
2019/04/17	30	49.36	3	49.31	49.40	27	45,744	0.06%
2019/04/16	24	48.37	2	48.38	48.86	22	45,386	0.05%
2019/04/15	20	48.07	7	48.61	48.00	13	45,106	0.03%
2019/04/12	0	0.00	50	45.81	45.95	-50	44,875	-0.11%
2019/04/11	45	47.56	2	47.48	46.72	43	44,834	0.10%
2019/04/10	20	48.05	50	47.57	48.05	-30	44,611	-0.07%
2019/04/09	6	47.54	181	47.84	47.75	-175	44,432	-0.39%	大賣/鉅額交易
2019/04/08	90	47.96	68	47.58	46.66	22	44,149	0.05%
2019/04/03	50	45.21	8	45.23	45.10	42	43,175	0.10%
2019/04/02	20	45.10	40	45.02	45.06	-20	43,226	-0.05%
2019/04/01	7	44.40	11	45.23	45.15	-4	42,927	-0.01%
2019/03/29	65	42.15	22	42.83	42.96	43	42,152	0.10%
2019/03/28	0	0.00	10	40.38	40.31	-10	41,633	-0.02%
2019/03/27	42	40.46	16	40.33	40.50	26	42,469	0.06%
2019/03/26	32	40.10	6	39.66	39.66	26	42,278	0.06%
2019/03/25	8	40.44	65	40.52	40.30	-57	42,373	-0.13%
2019/03/22	20	41.45	39	41.72	41.70	-19	42,255	-0.04%
2019/03/21	55	42.42	0	0.00	42.42	55	41,973	0.13%
2019/03/20	20	41.91	60	42.36	41.84	-40	42,448	-0.09%
2019/03/19	80	42.72	5	42.89	42.71	75	42,022	0.18%
2019/03/18	10	42.05	10	41.50	42.47	0	41,629	0.00%
2019/03/15	30	41.14	6	41.48	40.97	24	41,661	0.06%
2019/03/14	2	40.62	31	40.32	40.18	-29	41,073	-0.07%
2019/03/13	40	39.91	30	39.97	40.18	10	41,259	0.02%
2019/03/12	30	40.46	15	40.30	40.63	15	41,123	0.04%
2019/03/11	25	39.19	0	0.00	39.27	25	40,926	0.06%
2019/03/08	1	40.44	16	40.37	39.19	-15	41,522	-0.04%
2019/03/07	21	42.31	150	42.28	41.42	-129	40,406	-0.32%	大賣/鉅額交易
2019/03/06	42	43.01	20	43.10	43.02	22	39,590	0.06%
2019/03/05	50	43.07	57	43.10	43.12	-7	39,321	-0.02%
2019/03/04	0	0.00	103	43.39	44.55	-103	38,737	-0.27%	大賣/鉅額交易
2019/02/27	74	40.88	2	41.58	41.58	72	37,841	0.19%
2019/02/26	0	0.00	118	41.19	40.69	-118	37,565	-0.31%	大賣/鉅額交易
2019/02/25	0	0.00	4.4	39.86	39.80	-4.4	36,765	-0.01%
2019/02/22	20	35.94	0	0.00	35.94	20	35,439	0.06%
2019/02/21	20	36.71	0	0.00	37.05	20	35,357	0.06%
2019/02/20	20	36.87	0	0.00	36.24	20	35,426	0.06%
2019/02/19	0	0.00	80	36.22	36.18	-80	35,706	-0.22%
2019/02/18	60	35.63	0	0.00	36.10	60	35,062	0.17%
2019/02/15	50	35.10	60	35.70	34.91	-10	34,878	-0.03%
2019/02/14	0	0.00	1	36.13	36.25	-1	34,741	0.00%
2019/02/13	30	35.52	1	35.39	35.53	29	34,524	0.08%
2019/02/12	0	0.00	99	35.06	35.08	-99	34,771	-0.28%
2019/02/11	0	0.00	17	33.96	34.74	-17	34,747	-0.05%
2019/01/30	0	0.00	10	32.97	32.81	-10	34,250	-0.03%
2019/01/29	0	0.00	5	32.24	32.78	-5	34,460	-0.01%
2019/01/28	20	33.25	12	33.17	32.67	8	34,506	0.02%
2019/01/25	0	0.00	1	32.41	32.75	-1	34,898	0.00%
2019/01/24	0	0.00	4	31.71	31.59	-4	35,128	-0.01%
2019/01/23	0	0.00	5	31.35	31.27	-5	35,542	-0.01%
2019/01/22	4	31.48	7	31.64	31.21	-3	36,265	-0.01%
2019/01/21	3	32.21	3	32.13	32.00	0	37,287	0.00%
2019/01/18	4	31.00	5	31.43	31.45	-1	37,351	0.00%
2019/01/17	2	30.75	14	30.92	30.95	-12	37,669	-0.03%
2019/01/15	12	29.67	11	30.13	30.24	1	38,385	0.00%
2019/01/14	2	29.60	11	29.48	29.44	-9	39,393	-0.02%
2019/01/11	1	29.62	1	29.80	29.82	0	39,782	0.00%
2019/01/10	15	29.37	2	29.57	29.65	13	40,063	0.03%
2019/01/09	0	0.00	6	29.39	29.98	-6	40,193	-0.01%
2019/01/08	4	28.58	4	28.88	28.66	0	40,076	0.00%
2019/01/07	125	28.79	126	28.73	28.67	-1	40,270	0.00%	大買/大賣/
2019/01/04	1	27.39	10	28.31	28.53	-9	40,330	-0.02%
2019/01/03	1	27.72	2	27.78	27.59	-1	40,553	0.00%
2019/01/02	2	27.62	2	28.53	27.29	0	40,552	0.00%
2018/12/28	2	28.23	2	28.47	28.35	0	40,632	0.00%
2018/12/27	14	28.54	4	28.49	28.17	10	40,681	0.02%
2018/12/26	2	28.18	1	28.28	27.72	1	40,629	0.00%
2018/12/25	12	27.45	21	27.43	27.50	-9	40,494	-0.02%
2018/12/24	3	28.21	8	28.34	28.49	-5	40,210	-0.01%
2018/12/21	17	28.59	29	28.82	28.38	-12	40,480	-0.03%
2018/12/20	4	30.05	10	29.67	29.15	-6	40,386	-0.01%
2018/12/19	191	31.26	183	30.92	30.92	8	40,095	0.02%	大買/大賣/
2018/12/18	84	31.56	82	31.09	31.15	2	40,154	0.00%
2018/12/17	101	31.78	110	31.95	31.91	-9	40,067	-0.02%	大買/大賣/
2018/12/14	72	32.40	46	32.31	32.25	26	39,894	0.07%
2018/12/13	0	0.00	6	32.90	32.97	-6	40,565	-0.01%
2018/12/12	70	31.84	37	31.68	31.75	33	40,000	0.08%
2018/12/10	2	31.32	2	31.21	31.04	0	40,018	0.00%
2018/12/07	47	32.27	0	0.00	32.16	47	39,733	0.12%
2018/12/06	3	32.24	40	32.15	32.08	-37	40,344	-0.09%
2018/12/05	0	0.00	2	33.53	33.35	-2	39,956	-0.01%
2018/12/04	6	33.68	0	0.00	33.50	6	39,815	0.02%
2018/12/03	90	33.79	59	33.97	33.86	31	40,011	0.08%
2018/11/30	2	31.65	2	32.00	31.71	0	39,164	0.00%
2018/11/29	6	32.38	23	32.21	31.90	-17	39,111	-0.04%
2018/11/28	4	31.66	2	32.04	32.07	2	39,001	0.01%
2018/11/27	3	31.64	150	31.71	31.75	-147	38,762	-0.38%	大賣/鉅額交易
2018/11/26	32	31.94	0	0.00	31.79	32	38,943	0.08%
2018/11/23	18	31.91	40	32.31	31.85	-22	38,796	-0.06%
2018/11/22	27	32.49	52	32.28	32.25	-25	38,647	-0.06%
2018/11/21	23	32.48	14	32.96	32.80	9	38,612	0.02%
2018/11/20	5	33.10	1	33.58	32.81	4	38,878	0.01%
2018/11/19	2	33.85	84	33.79	33.81	-82	38,639	-0.21%
2018/11/16	1	32.88	5	33.52	33.41	-4	38,636	-0.01%
2018/11/15	6	32.83	1	33.11	32.96	5	38,405	0.01%
2018/11/14	13	32.98	2	33.30	32.92	11	38,877	0.03%
2018/11/13	8	32.13	5	32.52	33.30	3	39,075	0.01%
2018/11/12	17	32.55	1	32.64	32.60	16	39,428	0.04%
2018/11/09	20	32.96	0	0.00	32.60	20	40,100	0.05%
2018/11/08	65	34.67	60	34.26	34.18	5	39,850	0.01%
2018/11/07	2	34.33	63	34.60	34.50	-61	39,843	-0.15%
2018/11/06	64	34.46	66	33.66	33.64	-2	39,870	-0.01%
2018/11/05	63	34.53	22	34.81	34.41	41	39,734	0.10%
2018/11/02	4	34.95	18	35.29	35.26	-14	39,892	-0.04%
2018/11/01	10	33.96	16	33.95	34.18	-6	39,299	-0.02%
2018/10/31	149	32.49	142	32.85	32.93	7	39,015	0.02%	大買/大賣/
2018/10/30	60	31.95	49	32.77	32.93	11	38,897	0.03%
2018/10/29	70	32.93	42	32.12	31.90	28	38,340	0.07%
2018/10/26	6	34.03	5	34.86	33.90	1	38,084	0.00%
2018/10/25	28	33.71	1	33.60	33.47	27	37,903	0.07%
2018/10/24	5	34.89	5	34.10	35.00	0	37,289	0.00%
2018/10/23	10.4	35.21	8	35.21	35.00	2.4	36,614	0.01%
2018/10/22	301	35.38	18	34.77	36.71	283	36,220	0.78%	大買/鉅額交易
2018/10/19	44	32.04	18	32.45	32.71	26	35,123	0.07%
2018/10/18	12	32.15	30	32.54	32.10	-18	34,831	-0.05%
2018/10/17	33	33.19	21	33.61	32.65	12	35,069	0.03%
2018/10/16	33	33.29	23	33.21	33.32	10	35,195	0.03%
2018/10/15	27	33.39	19	33.09	32.90	8	35,216	0.02%
2018/10/12	10	32.76	1	33.11	33.50	9	35,019	0.03%
2018/10/11	7	32.77	20	33.05	32.37	-13	34,737	-0.04%
2018/10/09	33	35.00	32	34.52	34.97	1	34,291	0.00%
2018/10/08	20	35.55	330	35.48	35.45	-310	34,356	-0.90%	大賣/鉅額交易
2018/10/05	30	35.39	10	35.41	35.41	20	34,222	0.06%
2018/10/04	17	35.90	11	36.54	35.85	6	34,631	0.02%
2018/10/03	10	36.82	10	37.08	36.82	0	34,914	0.00%
2018/10/02	0	0.00	10	37.46	37.14	-10	35,231	-0.03%
2018/10/01	10	38.24	10	38.00	38.22	0	35,672	0.00%
2018/09/28	0	0.00	3	38.20	38.41	-3	36,332	-0.01%
2018/09/27	332	38.20	21	37.91	37.50	311	36,287	0.86%	大買/鉅額交易
2018/09/26	0	0.00	5	38.42	38.50	-5	36,204	-0.01%
2018/09/25	20	36.84	81	36.86	36.70	-61	36,947	-0.17%
2018/09/21	30	36.50	10	35.72	37.13	20	37,201	0.05%
2018/09/20	10	35.33	32	35.61	35.33	-22	37,117	-0.06%
2018/09/19	20	34.65	22	35.41	35.51	-2	37,612	-0.01%
2018/09/18	11	33.36	10	33.04	33.29	1	37,439	0.00%
2018/09/17	15	33.17	10	33.11	33.13	5	38,291	0.01%
2018/09/14	20	33.60	22	33.75	33.60	-2	38,503	-0.01%
2018/09/13	10	32.80	11	33.33	32.57	-1	38,699	0.00%
2018/09/12	7	32.64	5	32.38	32.27	2	38,585	0.01%
2018/09/11	12	33.41	12	33.57	33.16	0	38,458	0.00%
2018/09/10	10	33.59	10	33.45	33.47	0	38,669	0.00%
2018/09/07	33	33.45	12	34.10	33.86	21	38,657	0.05%
2018/09/06	11	34.19	0	0.00	33.85	11	38,451	0.03%
2018/09/05	11	34.85	14	35.45	34.92	-3	38,153	-0.01%
2018/09/04	10	35.06	11	35.14	35.43	-1	38,238	0.00%
2018/09/03	3	34.99	3	34.67	34.54	0	38,345	0.00%
2018/08/31	5	34.91	3	35.50	35.49	2	38,543	0.01%
2018/08/30	2	35.90	5	36.40	35.48	-3	38,325	-0.01%
2018/08/29	2	36.32	0	0.00	36.17	2	38,169	0.01%
2018/08/28	40	36.83	50	36.56	36.44	-10	38,207	-0.03%
2018/08/27	10	35.68	37	36.12	36.49	-27	38,189	-0.07%
2018/08/24	1	34.62	3	34.84	35.00	-2	38,062	-0.01%
2018/08/23	4	34.56	0	0.00	34.78	4	38,416	0.01%
2018/08/22	3	34.79	0	0.00	34.68	3	38,825	0.01%
2018/08/21	0	0.00	34	34.33	35.00	-34	38,871	-0.09%
2018/08/20	1	32.79	0	0.00	32.90	1	38,513	0.00%
2018/08/17	38	33.97	2	34.14	33.11	36	38,293	0.09%
2018/08/16	17	33.65	381	33.01	33.99	-364	37,857	-0.96%	大賣/鉅額交易
2018/08/15	16	34.30	25	34.57	33.88	-9	37,142	-0.02%
2018/08/14	24	35.28	15	35.10	34.92	9	36,951	0.02%
2018/08/13	14	34.78	6	35.32	34.93	8	36,978	0.02%
2018/08/10	385	36.52	6	36.36	35.86	379	36,716	1.03%	大買/鉅額交易
2018/08/09	32	35.31	34	36.14	36.15	-2	36,701	-0.01%
2018/08/08	6	35.21	10	35.73	35.06	-4	36,169	-0.01%
2018/08/07	4	34.78	0	0.00	34.77	4	35,991	0.01%
2018/08/06	0	0.00	410	34.13	34.04	-410	35,802	-1.15%	大賣/鉅額交易
2018/08/03	3	34.65	1	34.90	34.48	2	35,432	0.01%
2018/08/02	21	34.90	0	0.00	34.29	21	35,372	0.06%
2018/08/01	2	38.02	3	38.78	37.76	-1	34,567	0.00%
2018/07/31	6	38.06	26	37.88	37.93	-20	34,850	-0.06%
2018/07/30	1	37.75	22	38.05	37.81	-21	35,078	-0.06%
2018/07/26	11	38.55	50	39.40	38.12	-39	34,999	-0.11%
2018/07/25	2	39.50	155	39.22	38.88	-153	34,971	-0.44%	大賣/鉅額交易
2018/07/24	10	39.10	107	39.17	39.10	-97	34,817	-0.28%	大賣/
2018/07/23	0	0.00	5	36.70	37.52	-5	34,789	-0.01%
2018/07/19	5	35.38	0	0.00	35.30	5	34,447	0.01%
2018/07/18	0	0.00	5	35.69	35.48	-5	34,924	-0.01%
2018/07/17	4	35.13	0	0.00	35.00	4	34,906	0.01%
2018/07/16	3	35.82	0	0.00	35.54	3	34,862	0.01%
2018/07/13	40	36.85	0	0.00	36.65	40	34,801	0.11%
2018/07/12	451	36.30	98	35.93	36.88	353	35,083	1.01%	大買/鉅額交易
2018/07/11	50	34.55	60	34.76	35.05	-10	34,858	-0.03%
2018/07/10	102	36.32	37	35.82	35.55	65	35,132	0.19%	大買/
2018/07/09	84	35.37	123	35.33	35.76	-39	35,146	-0.11%	大賣/
2018/07/06	5	33.50	1	33.46	34.44	4	34,831	0.01%
2018/07/05	42	33.64	0	0.00	32.96	42	34,668	0.12%
2018/07/04	0	0.00	3	33.64	33.60	-3	34,383	-0.01%
2018/07/03	7	33.86	0	0.00	33.56	7	34,193	0.02%
2018/07/02	13	34.80	4	35.57	34.73	9	32,954	0.03%
2018/06/29	10	35.79	0	0.00	36.51	10	32,732	0.03%
2018/06/27	20	37.23	0	0.00	36.10	20	31,843	0.06%
2018/06/26	5	38.08	39	37.42	37.85	-34	31,809	-0.11%
2018/06/22	3	39.88	8	39.77	39.94	-5	31,580	-0.02%
2018/06/21	0	0.00	30	41.31	40.89	-30	31,821	-0.09%
2018/06/19	0	0.00	10	41.79	40.86	-10	32,858	-0.03%
2018/06/15	5	42.67	5	42.61	42.57	0	32,567	0.00%
2018/06/13	2	42.71	1	42.99	42.63	1	32,393	0.00%
2018/06/11	52	41.39	0	0.00	41.92	52	32,273	0.16%
2018/06/08	2	41.64	0	0.00	41.72	2	32,251	0.01%
2018/06/07	10	43.30	1	43.41	43.08	9	32,042	0.03%
2018/06/06	7	43.35	8	43.08	42.96	-1	32,108	0.00%
2018/06/05	36	42.85	12	42.98	43.27	24	32,130	0.07%
2018/06/04	0	0.00	1	41.77	42.67	-1	32,198	0.00%
2018/06/01	1	41.35	0	0.00	41.00	1	32,355	0.00%
2018/05/31	68	40.40	53	40.71	41.54	15	32,421	0.05%
2018/05/30	52	39.91	14	39.98	40.37	38	32,292	0.12%
2018/05/29	2	41.63	0	0.00	41.10	2	31,863	0.01%
2018/05/28	11	41.57	3	42.19	41.80	8	32,149	0.02%
2018/05/25	33	41.53	0	0.00	41.63	33	32,303	0.10%
2018/05/24	8	42.05	1	42.28	41.86	7	32,447	0.02%
2018/05/23	71	42.65	0	0.00	42.52	71	32,440	0.22%
2018/05/22	1	43.39	0	0.00	43.22	1	32,376	0.00%
2018/05/21	6	44.58	0	0.00	44.36	6	32,652	0.02%
2018/05/18	15	42.93	0	0.00	43.09	15	32,994	0.05%
2018/05/17	10	43.50	4	43.31	43.10	6	34,436	0.02%
2018/05/16	10	44.00	0	0.00	44.05	10	35,478	0.03%
2018/05/11	0	0.00	2	43.80	43.70	-2	37,192	-0.01%
2018/05/09	0	0.00	4	43.53	43.39	-4	37,255	-0.01%
2018/05/08	0	0.00	4	43.05	43.62	-4	37,317	-0.01%
2018/05/07	10	41.12	0	0.00	41.75	10	37,264	0.03%
2018/05/04	9	40.91	0	0.00	40.84	9	37,261	0.02%
2018/05/03	2	40.10	1	40.59	40.70	1	37,498	0.00%
2018/05/02	34	40.64	0	0.00	40.60	34	37,967	0.09%
2018/04/27	44	40.62	7	40.89	40.16	37	38,440	0.10%
2018/04/26	64	41.43	0	0.00	41.37	64	37,955	0.17%
2018/04/25	22	43.17	46	43.38	43.27	-24	37,668	-0.06%
2018/04/24	4	43.69	69	43.49	43.63	-65	37,842	-0.17%
2018/04/23	12	41.26	6	41.78	41.27	6	37,993	0.02%
2018/04/20	10	40.89	0	0.00	40.79	10	38,015	0.03%
2018/04/19	0	0.00	12	41.71	42.05	-12	38,398	-0.03%
2018/04/18	63	40.92	0	0.00	40.41	63	38,192	0.16%
2018/04/17	52	41.68	1	40.92	40.95	51	37,819	0.13%
2018/04/16	41	42.50	11	41.81	41.70	30	37,839	0.08%
2018/04/13	8	44.28	1	44.14	43.93	7	37,384	0.02%
2018/04/12	0	0.00	3	45.22	44.69	-3	37,189	-0.01%
2018/04/11	4	45.49	15	45.53	45.62	-11	36,995	-0.03%
2018/04/10	1	44.00	0	0.00	43.77	1	36,708	0.00%
2018/04/09	1	42.98	1	43.17	42.93	0	36,915	0.00%
2018/04/03	12	42.32	4	42.34	42.30	8	36,999	0.02%
2018/04/02	1	43.81	2	44.36	43.64	-1	36,874	0.00%
2018/03/31	0	0.00	1	43.99	44.04	-1	36,937	0.00%
2018/03/30	1	43.93	3	44.18	44.37	-2	37,111	-0.01%
2018/03/29	8	42.66	24	42.46	42.92	-16	36,886	-0.04%
2018/03/28	3	43.30	1	44.22	42.66	2	36,350	0.01%
2018/03/27	10	45.00	1	44.76	44.72	9	35,798	0.03%
2018/03/26	26	44.63	0	0.00	43.85	26	35,591	0.07%
2018/03/23	16	45.12	18	44.82	44.61	-2	35,035	-0.01%
2018/03/22	5	48.49	1	48.33	48.11	4	34,183	0.01%
2018/03/21	0	0.00	1	50.35	50.45	-1	33,482	0.00%
2018/03/20	5	49.45	3	48.97	49.45	2	33,520	0.01%
2018/03/19	1	49.00	0	0.00	49.17	1	33,517	0.00%
2018/03/15	0	0.00	3	49.94	49.92	-3	33,535	-0.01%
2018/03/14	8	49.52	16	49.39	49.25	-8	33,377	-0.02%
2018/03/13	10	50.55	10	50.55	50.50	0	33,288	0.00%
2018/03/12	12	51.30	1	51.65	51.15	11	33,368	0.03%
2018/03/09	11	50.50	7	50.82	50.65	4	33,399	0.01%
2018/03/08	1	49.59	10	50.00	50.15	-9	33,540	-0.03%
2018/03/07	0	0.00	40	49.80	49.59	-40	33,555	-0.12%
2018/03/06	27	48.87	2	49.50	49.09	25	33,696	0.07%
2018/03/02	13	48.96	41	49.10	49.00	-28	33,281	-0.08%
2018/03/01	35	49.79	5	50.02	49.69	30	33,439	0.09%
2018/02/27	20	52.88	41	52.01	51.05	-21	33,277	-0.06%
2018/02/26	29	52.02	9	52.63	52.45	20	33,612	0.06%
2018/02/23	5	51.61	16	52.00	51.50	-11	33,502	-0.03%
2018/02/22	20	50.88	5	50.85	50.95	15	33,583	0.04%
2018/02/21	25	50.04	13	50.24	51.35	12	34,192	0.04%
2018/02/12	34	46.41	2	46.09	46.45	32	34,183	0.09%
2018/02/09	19	47.76	81	47.64	45.70	-62	33,742	-0.18%
2018/02/08	103	52.77	142	52.20	51.10	-39	32,310	-0.12%	大買/大賣/
2018/02/07	92	56.12	19	58.55	55.15	73	31,169	0.23%
2018/02/06	100	57.37	711	56.81	56.45	-611	30,320	-2.02%	大賣/鉅額交易
2018/02/05	17	58.06	32	58.25	58.95	-15	29,732	-0.05%
2018/02/01	15	58.26	100	59.00	58.15	-85	29,421	-0.29%
2018/01/31	9	57.45	8	58.03	58.15	1	29,310	0.00%
2018/01/30	7	57.46	13	58.05	57.55	-6	29,393	-0.02%
2018/01/29	20	60.20	2	60.15	60.20	18	28,894	0.06%
2018/01/26	32	61.23	20	60.50	61.35	12	28,643	0.04%
2018/01/25	40	60.33	51	60.06	60.00	-11	28,513	-0.04%
2018/01/24	75	62.04	40	61.64	62.45	35	28,221	0.12%
2018/01/22	50	59.61	24	59.66	59.40	26	27,927	0.09%
2018/01/19	21	60.08	52	60.05	60.10	-31	27,995	-0.11%
2018/01/18	11	59.18	1	59.85	58.80	10	28,088	0.04%
2018/01/17	40	58.24	11	58.11	58.50	29	27,941	0.10%
2018/01/16	20	58.00	40	57.53	58.00	-20	27,399	-0.07%
2018/01/15	40	57.74	21	56.60	58.00	19	27,211	0.07%
2018/01/12	30	55.74	0	0.00	55.85	30	26,794	0.11%
2018/01/11	0	0.00	21	55.24	54.95	-21	27,101	-0.08%
2018/01/10	56	54.78	40	54.96	54.70	16	26,898	0.06%
2018/01/09	0	0.00	7	53.01	53.90	-7	26,561	-0.03%
2018/01/05	10	52.60	0	0.00	52.70	10	26,370	0.04%
2018/01/04	15	52.20	25	52.24	52.30	-10	26,300	-0.04%
2018/01/03	5	51.95	16	52.09	52.40	-11	26,520	-0.04%