富邦上証正2 (00633L)-元大-大安券商分點個股進出

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
35.94
漲跌
▼0.04
漲幅
-0.11%
成交量
3,315張
產業
上市
225人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大安券商分點個股進出
元大-大安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
2024/05/16	0	0.00	10	35.61	35.98	-10	7,657	-0.13%
2024/05/14	3	35.80	3	35.83	35.77	0	8,036	0.00%
2024/05/13	5	36.13	7	36.22	36.29	-2	8,360	-0.02%
2024/05/07	0	0.00	10	36.43	36.67	-10	8,983	-0.11%
2024/04/30	5	35.82	0	0.00	35.75	5	10,066	0.05%
2024/04/29	5	36.25	0	0.00	35.97	5	10,271	0.05%
2024/04/25	0	0.00	1	34.00	34.20	-1	10,315	-0.01%
2024/04/24	0	0.00	1	34.10	33.80	-1	10,708	-0.01%
2024/04/22	0	0.00	1	34.40	33.93	-1	10,839	-0.01%
2024/04/18	0	0.00	3	34.38	34.37	-3	10,879	-0.03%
2024/04/16	0	0.00	10	33.50	33.80	-10	10,869	-0.09%
2024/04/15	0	0.00	10	32.65	33.68	-10	10,847	-0.09%
2024/04/12	4	32.47	3	32.48	32.40	1	10,871	0.01%
2024/04/11	5	32.50	3	32.75	32.75	2	10,900	0.02%
2024/04/09	13	32.99	0	0.00	32.84	13	10,947	0.12%
2024/04/08	11	33.52	0	0.00	33.38	11	11,106	0.10%
2024/04/02	3	33.93	0	0.00	33.93	3	11,261	0.03%
2024/04/01	0	0.00	30	34.19	34.19	-30	11,224	-0.27%
2024/03/29	5	33.12	0	0.00	33.10	5	11,125	0.04%
2024/03/28	3	32.91	3	33.48	33.34	0	11,120	0.00%
2024/03/26	0	0.00	2	32.95	33.25	-2	11,116	-0.02%
2024/03/25	11	33.19	0	0.00	33.13	11	11,114	0.10%
2024/03/22	3	33.19	3	32.97	32.94	0	11,064	0.00%
2024/03/20	0	0.00	10	33.40	33.45	-10	11,071	-0.09%
2024/03/19	0	0.00	20	33.40	33.36	-20	11,143	-0.18%
2024/03/18	0	0.00	3	32.97	33.05	-3	11,173	-0.03%
2024/03/15	9	32.54	0	0.00	32.48	9	11,186	0.08%
2024/03/14	14	32.81	0	0.00	32.72	14	11,326	0.12%
2024/03/13	20	33.03	0	0.00	33.01	20	11,316	0.18%
2024/03/12	0	0.00	40	33.18	33.50	-40	11,412	-0.35%
2024/03/11	6	32.19	3	32.35	32.50	3	11,493	0.03%
2024/03/08	3	31.69	80	31.63	31.47	-77	11,371	-0.68%
2024/03/07	20	31.88	2	32.19	31.81	18	11,286	0.16%
2024/03/06	20	32.60	43	32.32	32.30	-23	11,198	-0.21%
2024/03/05	3	32.16	23	32.11	32.06	-20	11,128	-0.18%
2024/02/27	7	31.18	3	31.06	31.23	4	10,949	0.04%
2024/02/26	12	31.93	0	0.00	31.42	12	10,913	0.11%
2024/02/23	23	32.36	17	32.30	32.07	6	10,825	0.06%
2024/02/22	0	0.00	20	31.81	32.05	-20	10,779	-0.19%
2024/02/21	0	0.00	21	32.14	32.25	-21	10,738	-0.20%
2024/02/20	20	30.18	0	0.00	30.07	20	10,337	0.19%
2024/02/19	23	30.34	0	0.00	29.88	23	10,299	0.22%
2024/02/16	100	30.42	53	29.66	30.40	47	10,130	0.46%
2024/02/15	0	0.00	52	29.23	29.36	-52	9,925	-0.52%
2024/02/05	5	26.36	15	27.17	27.71	-10	9,695	-0.10%
2024/02/01	0	0.00	4	27.64	27.47	-4	9,161	-0.04%
2024/01/31	3	27.36	0	0.00	27.32	3	8,993	0.03%
2024/01/25	2	28.29	2	28.00	28.47	0	8,213	0.00%
2024/01/24	11	26.91	1	27.60	26.70	10	7,766	0.13%
2024/01/23	3	26.60	0	0.00	26.88	3	7,458	0.04%
2024/01/22	0	0.00	1	27.32	27.26	-1	7,241	-0.01%
2024/01/19	0	0.00	4	27.18	27.03	-4	7,130	-0.06%
2024/01/18	3	25.88	0	0.00	25.77	3	6,965	0.04%
2024/01/16	20	27.55	0	0.00	27.15	20	6,610	0.30%
2024/01/15	3	26.90	3	27.43	27.39	0	6,564	0.00%
2024/01/09	0	0.00	20	27.17	27.15	-20	6,526	-0.31%
2024/01/08	23	27.34	4	28.02	27.26	19	6,472	0.29%
2024/01/05	10	28.45	0	0.00	28.29	10	6,305	0.16%
2024/01/03	9	28.47	0	0.00	28.39	9	6,200	0.15%
2024/01/02	70	28.88	0	0.00	28.66	70	6,172	1.13%
2023/12/29	2	29.30	0	0.00	29.34	2	5,935	0.03%
2023/12/28	3	28.96	5	28.78	29.21	-2	5,848	-0.03%
2023/12/27	2	27.90	20	28.04	27.94	-18	5,768	-0.31%
2023/12/22	0	0.00	2	28.40	28.34	-2	5,770	-0.03%
2023/12/18	2	27.80	0	0.00	27.89	2	5,766	0.03%
2023/12/15	0	0.00	2	28.48	27.87	-2	5,693	-0.04%
2023/12/14	2	28.25	0	0.00	28.03	2	5,581	0.04%
2023/12/13	3	28.76	0	0.00	28.36	3	5,518	0.05%
2023/12/12	0	0.00	3	29.25	29.20	-3	5,478	-0.05%
2023/12/11	3	28.31	0	0.00	28.47	3	5,437	0.06%
2023/12/07	0	0.00	8	28.75	29.02	-8	5,274	-0.15%
2023/11/23	6	32.28	3	32.18	32.10	3	5,184	0.06%
2023/11/21	0	0.00	1	33.26	33.22	-1	5,455	-0.02%
2023/11/13	3	32.98	3	32.88	32.88	0	5,614	0.00%
2023/11/01	0	0.00	1	34.38	33.80	-1	6,199	-0.02%
2023/10/26	1	32.00	0	0.00	31.94	1	6,543	0.02%
2023/10/19	2	32.56	0	0.00	32.47	2	6,842	0.03%
2023/10/17	3	34.00	3	34.09	34.19	0	6,748	0.00%
2023/10/13	3	34.60	0	0.00	34.54	3	6,725	0.04%
2023/10/06	0	0.00	4	34.90	35.08	-4	6,894	-0.06%
2023/10/04	4	34.36	0	0.00	34.30	4	6,933	0.06%
2023/10/03	1	35.76	0	0.00	35.09	1	6,917	0.01%
2023/09/26	3	36.43	0	0.00	36.23	3	6,843	0.04%
2023/09/21	6	36.00	0	0.00	35.97	6	6,878	0.09%
2023/09/19	5	36.32	0	0.00	36.62	5	6,960	0.07%
2023/09/07	2	37.37	0	0.00	37.24	2	7,286	0.03%
2023/09/04	10	38.24	0	0.00	38.47	10	7,254	0.14%
2023/08/28	5	37.36	0	0.00	36.99	5	7,158	0.07%
2023/08/24	0	0.00	5	35.76	36.29	-5	7,005	-0.07%
2023/08/21	0	0.00	10	36.14	36.16	-10	7,163	-0.14%
2023/08/14	0	0.00	17	37.36	37.20	-17	7,371	-0.23%
2023/08/11	9	39.11	0	0.00	39.08	9	7,174	0.13%
2023/08/08	0	0.00	5	40.46	40.53	-5	7,120	-0.07%
2023/08/07	5	40.46	0	0.00	40.33	5	7,055	0.07%
2023/08/04	10	41.22	16	41.12	41.43	-6	7,140	-0.08%
2023/08/02	5	40.78	0	0.00	39.84	5	7,131	0.07%
2023/08/01	4	41.21	0	0.00	40.74	4	7,169	0.06%
2023/07/31	2	41.13	14	41.25	41.00	-12	7,135	-0.17%
2023/07/28	2	38.22	4	40.00	40.53	-2	6,918	-0.03%
2023/07/27	2	38.74	1	39.12	38.93	1	6,724	0.01%
2023/07/26	4	38.50	30	38.58	38.26	-26	6,684	-0.39%
2023/07/25	8	37.67	8	37.80	38.40	0	6,750	0.00%
2023/07/24	0	0.00	2	36.20	36.09	-2	6,517	-0.03%
2023/07/21	0	0.00	6	35.95	36.47	-6	6,528	-0.09%
2023/07/18	0	0.00	2	36.61	36.31	-2	6,671	-0.03%
2023/07/17	4	36.40	0	0.00	36.31	4	6,695	0.06%
2023/07/14	3	37.59	0	0.00	37.33	3	6,645	0.05%
2023/07/12	2	36.20	0	0.00	36.02	2	6,607	0.03%
2023/07/07	2	35.28	0	0.00	35.28	2	6,725	0.03%
2023/07/06	6	35.53	6	35.73	35.30	0	6,756	0.00%
2023/07/05	2	35.84	0	0.00	35.89	2	6,783	0.03%
2023/07/03	0	0.00	2	36.10	36.42	-2	6,947	-0.03%
2023/06/26	2	34.89	0	0.00	34.83	2	7,128	0.03%
2023/06/14	0	0.00	2	36.31	36.25	-2	7,118	-0.03%
2023/06/12	2	35.00	0	0.00	35.56	2	7,005	0.03%
2023/06/09	1	35.36	3	35.23	35.17	-2	7,071	-0.03%
2023/06/08	3	34.60	0	0.00	34.91	3	7,113	0.04%
2023/06/06	0	0.00	2	35.55	35.23	-2	7,216	-0.03%
2023/06/05	3	35.24	4	34.92	34.78	-1	7,281	-0.01%
2023/06/02	0	0.00	10	35.10	34.94	-10	7,307	-0.14%
2023/06/01	5	34.64	1	34.68	34.32	4	7,391	0.05%
2023/05/30	1	34.39	1	35.22	34.13	0	7,343	0.00%
2023/05/24	10	36.97	0	0.00	36.61	10	7,390	0.14%
2023/05/23	26	37.54	0	0.00	37.52	26	7,318	0.36%
2023/05/09	2	39.62	1	40.51	40.57	1	7,342	0.01%
2023/05/03	3	37.98	0	0.00	38.01	3	7,630	0.04%
2023/04/28	0	0.00	5	38.47	38.74	-5	7,903	-0.06%
2023/04/27	4	37.75	0	0.00	37.89	4	7,926	0.05%
2023/04/24	1	37.88	4	38.00	37.60	-3	8,215	-0.04%
2023/04/19	0	0.00	1	40.02	40.10	-1	8,238	-0.01%
2023/04/18	5	40.16	5	39.96	40.33	0	8,320	0.00%
2023/04/17	0	0.00	20	39.47	39.66	-20	8,426	-0.24%
2023/04/14	0	0.00	6	38.74	38.36	-6	8,393	-0.07%
2023/04/13	4	37.80	0	0.00	38.25	4	8,462	0.05%
2023/04/11	15	39.16	0	0.00	38.68	15	8,455	0.18%
2023/04/10	12	39.23	0	0.00	39.06	12	8,500	0.14%
2023/03/29	0	0.00	1	38.51	38.39	-1	8,356	-0.01%
2023/03/27	4	37.83	3	38.07	38.00	1	8,508	0.01%
2023/03/15	1	38.32	0	0.00	38.22	1	8,671	0.01%
2023/03/14	3	38.32	3	38.10	38.00	0	8,867	0.00%
2023/03/13	0	0.00	3	38.69	38.59	-3	8,926	-0.03%
2023/03/10	6	38.19	0	0.00	38.36	6	8,891	0.07%
2023/03/08	0	0.00	4	39.45	39.38	-4	8,932	-0.04%
2023/03/07	0	0.00	3	40.73	40.77	-3	9,136	-0.03%
2023/03/01	7	41.86	2	41.48	41.64	5	9,334	0.05%
2023/02/24	2	40.31	0	0.00	40.46	2	9,329	0.02%
2023/02/17	3	41.99	14	41.71	41.55	-11	9,518	-0.12%
2023/02/15	0	0.00	6	41.90	41.89	-6	9,848	-0.06%
2023/02/13	0	0.00	2	42.31	42.64	-2	9,995	-0.02%
2023/02/06	4	40.83	0	0.00	40.63	4	10,501	0.04%
2023/02/03	12	41.94	0	0.00	41.92	12	10,493	0.11%
2023/02/01	5	43.44	0	0.00	43.62	5	10,571	0.05%
2023/01/31	3	43.96	0	0.00	44.14	3	10,542	0.03%
2023/01/30	0	0.00	3	45.58	45.14	-3	10,433	-0.03%
2023/01/17	10	44.27	0	0.00	44.05	10	10,411	0.10%
2023/01/16	10	44.32	0	0.00	45.30	10	10,696	0.09%
2023/01/13	0	0.00	28	42.96	42.85	-28	10,474	-0.27%
2023/01/12	12	41.78	0	0.00	41.85	12	10,442	0.11%
2023/01/09	10	41.72	0	0.00	41.72	10	10,445	0.10%
2023/01/05	0	0.00	15	40.00	40.70	-15	10,417	-0.14%
2023/01/03	5	37.91	0	0.00	38.65	5	10,426	0.05%
2022/12/28	10	39.19	0	0.00	39.25	10	10,364	0.10%
2022/12/15	3	40.00	0	0.00	39.96	3	10,051	0.03%
2022/12/07	0	0.00	10	39.70	40.33	-10	9,849	-0.10%
2022/12/06	9	40.00	0	0.00	39.44	9	9,859	0.09%
2022/12/02	3	37.68	0	0.00	37.09	3	9,495	0.03%
2022/11/28	3	33.53	0	0.00	33.48	3	9,180	0.03%
2022/11/25	10	34.97	0	0.00	34.97	10	9,027	0.11%
2022/11/23	1	34.89	1	35.59	35.19	0	9,076	0.00%
2022/11/21	4	34.53	4	34.51	34.47	0	9,042	0.00%
2022/11/16	0	0.00	1	36.57	36.41	-1	9,017	-0.01%
2022/11/14	2	35.97	12	37.50	35.86	-10	8,904	-0.11%
2022/11/11	0	0.00	16	35.53	35.07	-16	8,787	-0.18%
2022/11/07	5	35.63	0	0.00	35.63	5	8,586	0.06%
2022/11/03	7	32.64	0	0.00	32.77	7	8,377	0.08%
2022/11/02	5	33.87	0	0.00	33.87	5	8,320	0.06%
2022/11/01	5	31.68	0	0.00	31.81	5	8,224	0.06%
2022/10/31	5	31.10	0	0.00	30.82	5	8,129	0.06%
2022/10/24	0	0.00	1	36.11	34.46	-1	8,379	-0.01%
2022/10/05	0	0.00	5	42.29	42.80	-5	8,085	-0.06%
2022/09/30	5	40.68	0	0.00	40.36	5	8,153	0.06%
2022/09/13	0	0.00	10	43.40	43.69	-10	8,880	-0.11%
2022/09/07	0	0.00	10	41.17	41.25	-10	9,176	-0.11%
2022/09/05	0	0.00	4	41.31	40.80	-4	9,657	-0.04%
2022/09/02	12	41.72	0	0.00	41.43	12	9,644	0.12%
2022/09/01	2	42.60	0	0.00	42.54	2	9,700	0.02%
2022/08/22	0	0.00	50	43.75	43.65	-50	9,992	-0.50%
2022/08/15	10	43.50	1	43.22	43.46	9	10,058	0.09%
2022/08/12	51	43.28	15	43.43	43.38	36	10,148	0.35%
2022/08/10	8	41.99	5	41.95	41.33	3	10,204	0.03%
2022/08/09	5	42.98	0	0.00	42.80	5	10,146	0.05%
2022/08/08	2	42.75	0	0.00	42.55	2	10,240	0.02%
2022/08/01	50	44.14	150	43.32	44.00	-100	10,303	-0.97%	大賣/
2022/07/29	14	44.25	0	0.00	43.83	14	10,447	0.13%
2022/07/27	5	45.48	0	0.00	45.01	5	10,256	0.05%
2022/07/26	48	45.93	0	0.00	45.97	48	10,223	0.47%
2022/07/19	33	45.93	0	0.00	45.45	33	11,309	0.29%
2022/07/18	8	45.47	13	46.50	46.76	-5	11,365	-0.04%
2022/07/15	1	46.55	0	0.00	46.98	1	11,340	0.01%
2022/07/13	2	46.70	0	0.00	47.25	2	11,536	0.02%
2022/07/12	1	46.69	0	0.00	47.28	1	11,620	0.01%
2022/07/11	3	48.10	10	47.44	47.31	-7	11,625	-0.06%
2022/07/05	3	51.45	0	0.00	50.45	3	11,682	0.03%
2022/07/01	0	0.00	20	51.45	50.25	-20	11,710	-0.17%
2022/06/29	0	0.00	2	50.00	49.35	-2	11,736	-0.02%
2022/06/28	12	49.47	0	0.00	49.54	12	11,748	0.10%
2022/06/24	0	0.00	10	48.00	47.82	-10	11,694	-0.09%
2022/06/23	15	46.13	0	0.00	46.40	15	11,801	0.13%
2022/06/22	5	46.24	0	0.00	46.29	5	11,874	0.04%
2022/06/16	1	45.00	0	0.00	45.01	1	11,706	0.01%
2022/06/15	0	0.00	18	44.55	46.21	-18	11,691	-0.15%
2022/06/13	22	43.01	6	42.74	42.70	16	11,914	0.13%
2022/06/10	1	43.66	10	43.62	43.97	-9	12,111	-0.07%
2022/06/09	5	43.27	5	43.86	43.29	0	12,080	0.00%
2022/06/08	2	42.92	2	43.56	42.81	0	12,067	0.00%
2022/06/07	2	41.71	2	42.45	42.70	0	11,936	0.00%
2022/05/26	4	38.28	3	38.67	38.73	1	11,550	0.01%
2022/05/25	3	38.84	0	0.00	38.62	3	11,391	0.03%
2022/05/24	5	39.15	0	0.00	39.15	5	11,355	0.04%
2022/05/23	2	39.99	1	39.91	40.06	1	11,264	0.01%
2022/05/20	0	0.00	2	39.92	40.94	-2	11,179	-0.02%
2022/05/19	1	38.50	0	0.00	38.77	1	11,043	0.01%
2022/05/18	2	39.34	2	39.28	39.20	0	11,019	0.00%
2022/05/17	2	39.04	5	39.74	39.76	-3	10,859	-0.03%
2022/05/16	1	38.63	0	0.00	38.78	1	10,792	0.01%
2022/05/11	0	0.00	5	38.40	39.67	-5	10,514	-0.05%
2022/05/06	4	39.17	0	0.00	38.27	4	10,254	0.04%
2022/04/29	0	0.00	2	40.25	40.65	-2	10,019	-0.02%
2022/04/26	7	37.32	6	38.14	38.30	1	9,489	0.01%
2022/04/25	4	38.96	3	39.51	39.22	1	9,238	0.01%
2022/04/21	0	0.00	1	41.00	40.80	-1	8,983	-0.01%
2022/04/20	3	42.08	3	41.58	41.58	0	8,887	0.00%
2022/04/18	2	42.66	0	0.00	42.31	2	8,558	0.02%
2022/04/12	0	0.00	10	40.89	42.43	-10	8,337	-0.12%
2022/04/01	1	41.30	3	42.96	43.35	-2	8,102	-0.02%
2022/03/30	0	0.00	1	40.58	41.61	-1	7,831	-0.01%
2022/03/29	0	0.00	1	40.16	40.06	-1	7,733	-0.01%
2022/03/28	3	38.84	3	39.36	40.01	0	7,719	0.00%
2022/03/25	4	41.48	4	41.14	40.75	0	7,635	0.00%
2022/03/24	3	41.74	3	41.89	41.82	0	7,577	0.00%
2022/03/23	16	41.68	4	42.10	42.25	12	7,557	0.16%
2022/03/22	1	41.72	0	0.00	41.74	1	7,478	0.01%
2022/03/18	3	40.41	3	40.86	40.88	0	7,461	0.00%
2022/03/17	4	41.42	5	41.94	41.51	-1	7,428	-0.01%
2022/03/16	4	36.19	3	36.52	38.20	1	7,139	0.01%
2022/03/15	5	37.35	5	38.42	37.10	0	6,967	0.00%
2022/03/10	4	42.61	4	43.15	42.61	0	6,496	0.00%
2022/03/09	5	41.99	5	42.59	40.56	0	6,428	0.00%
2022/02/21	1	50.30	0	0.00	50.40	1	5,905	0.02%
2022/02/10	2	50.45	1	50.25	50.25	1	5,951	0.02%
2022/02/08	8	49.58	8	48.35	48.83	0	5,897	0.00%
2022/02/07	3	49.75	3	50.75	50.20	0	5,796	0.00%
2022/01/26	3	50.85	0	0.00	50.50	3	5,760	0.05%
2022/01/24	3	52.50	3	53.05	53.00	0	5,849	0.00%
2022/01/20	1	53.80	0	0.00	53.55	1	5,811	0.02%
2022/01/18	1	51.60	4	51.48	51.65	-3	5,778	-0.05%
2022/01/17	5	50.47	1	50.95	50.75	4	5,749	0.07%
2022/01/10	2	51.95	2	53.15	53.05	0	5,821	0.00%
2022/01/03	10	54.50	0	0.00	54.45	10	5,869	0.17%
2021/12/29	2	54.50	0	0.00	54.40	2	5,864	0.03%
2021/12/13	1	60.85	0	0.00	60.70	1	5,863	0.02%
2021/12/03	3	53.30	3	53.85	53.90	0	5,797	0.00%
2021/12/01	3	52.50	6	53.00	52.75	-3	5,959	-0.05%
2021/11/30	3	52.75	3	53.55	52.75	0	6,068	0.00%
2021/11/25	3	55.15	0	0.00	54.60	3	6,531	0.05%
2021/11/16	0	0.00	1	55.00	54.50	-1	7,200	-0.01%
2021/11/15	3	54.25	2	54.10	54.30	1	7,234	0.01%
2021/11/09	0	0.00	5	53.85	53.90	-5	7,288	-0.07%
2021/11/08	0	0.00	9	54.42	54.95	-9	7,302	-0.12%
2021/10/27	4	57.15	0	0.00	56.55	4	7,827	0.05%
2021/10/25	10	58.75	0	0.00	58.50	10	7,963	0.13%
2021/10/22	0	0.00	5	58.74	59.55	-5	8,144	-0.06%
2021/10/21	0	0.00	6	57.78	57.55	-6	8,169	-0.07%
2021/10/19	4	56.85	0	0.00	56.80	4	8,415	0.05%
2021/10/18	1	55.50	0	0.00	55.20	1	8,406	0.01%
2021/10/14	0	0.00	2	58.90	57.70	-2	8,376	-0.02%
2021/10/13	1	57.00	0	0.00	58.70	1	8,414	0.01%
2021/10/12	1	57.20	0	0.00	57.30	1	8,361	0.01%
2021/10/08	1	56.20	15	56.54	56.50	-14	8,340	-0.17%
2021/10/07	3	53.02	0	0.00	53.40	3	8,204	0.04%
2021/10/05	6	50.42	5	51.00	50.95	1	8,210	0.01%
2021/10/04	3	51.20	3	51.75	51.75	0	8,323	0.00%
2021/09/29	5	53.45	1	53.50	53.90	4	8,400	0.05%
2021/09/28	4	54.21	5	54.45	54.05	-1	8,393	-0.01%
2021/09/24	1	51.50	0	0.00	51.55	1	8,473	0.01%
2021/09/17	0	0.00	7	51.00	52.00	-7	8,372	-0.08%
2021/09/06	0	0.00	1	53.45	53.35	-1	8,312	-0.01%
2021/09/01	0	0.00	7	50.01	51.45	-7	8,264	-0.08%
2021/08/31	7	48.69	0	0.00	48.37	7	8,152	0.09%
2021/08/30	1	49.30	0	0.00	49.74	1	8,125	0.01%
2021/08/26	3	51.02	2	50.85	50.60	1	8,057	0.01%
2021/08/23	0	0.00	1	50.65	50.95	-1	8,072	-0.01%
2021/08/20	3	51.03	2	49.25	49.22	1	8,056	0.01%
2021/08/19	4	52.90	1	52.80	52.65	3	7,956	0.04%
2021/08/18	3	52.95	2	54.15	54.65	1	8,037	0.01%
2021/08/17	2	54.45	1	54.60	53.85	1	8,185	0.01%
2021/08/11	0	0.00	3	57.62	56.55	-3	8,203	-0.04%
2021/08/09	0	0.00	1	55.90	55.40	-1	8,236	-0.01%
2021/08/03	0	0.00	1	54.10	54.40	-1	8,170	-0.01%
2021/08/02	0	0.00	1	52.60	53.95	-1	8,310	-0.01%
2021/07/30	2	50.85	0	0.00	50.30	2	8,130	0.02%
2021/07/26	4	59.55	0	0.00	54.95	4	7,673	0.05%
2021/07/21	0	0.00	2	63.65	62.85	-2	7,540	-0.03%
2021/07/20	0	0.00	1	62.80	62.75	-1	7,598	-0.01%
2021/07/19	4	62.15	0	0.00	62.80	4	7,673	0.05%
2021/07/15	0	0.00	2	62.85	64.30	-2	7,701	-0.03%
2021/07/14	2	62.00	0	0.00	62.65	2	7,721	0.03%
2021/07/12	0	0.00	3	64.62	63.80	-3	7,831	-0.04%
2021/07/09	3	61.85	0	0.00	62.45	3	7,924	0.04%
2021/07/07	0	0.00	1	65.30	65.20	-1	7,807	-0.01%
2021/07/06	0	0.00	1	64.60	64.30	-1	8,040	-0.01%
2021/07/05	1	64.00	0	0.00	63.95	1	8,123	0.01%
2021/07/02	1	65.95	0	0.00	64.80	1	8,106	0.01%
2021/06/30	0	0.00	1	68.35	68.20	-1	8,177	-0.01%
2021/06/29	1	68.00	0	0.00	67.95	1	8,261	0.01%
2021/06/25	0	0.00	2	68.65	69.65	-2	8,379	-0.02%
2021/06/18	7	65.55	0	0.00	65.75	7	8,676	0.08%
2021/06/15	1	69.30	0	0.00	68.85	1	8,811	0.01%
2021/06/11	1	71.50	0	0.00	70.95	1	8,798	0.01%
2021/06/03	0	0.00	7	73.00	72.95	-7	8,907	-0.08%
2021/05/31	1	72.20	1	72.10	72.15	0	9,344	0.00%
2021/05/28	1	74.25	1	74.05	74.90	0	9,291	0.00%
2021/05/25	0	0.00	1	72.60	73.20	-1	9,389	-0.01%
2021/05/19	0	0.00	1	68.65	68.25	-1	9,629	-0.01%
2021/05/17	1	69.80	0	0.00	69.45	1	9,781	0.01%
2021/05/12	0	0.00	5	64.85	64.75	-5	9,874	-0.05%
2021/05/11	0	0.00	1	62.85	64.30	-1	9,856	-0.01%
2021/05/10	1	63.35	0	0.00	62.15	1	9,755	0.01%
2021/04/29	0	0.00	1	67.40	67.35	-1	9,987	-0.01%
2021/04/28	0	0.00	1	65.95	65.65	-1	10,011	-0.01%
2021/04/27	1	65.10	0	0.00	65.70	1	10,086	0.01%
2021/04/20	7	66.25	0	0.00	66.95	7	10,032	0.07%
2021/04/19	0	0.00	2	66.20	65.80	-2	10,062	-0.02%
2021/04/12	0	0.00	1	64.30	64.50	-1	10,266	-0.01%
2021/04/09	3	66.23	0	0.00	65.85	3	10,143	0.03%
2021/04/08	0	0.00	3	67.87	68.10	-3	10,314	-0.03%
2021/04/07	2	66.90	0	0.00	66.90	2	10,337	0.02%
2021/04/06	1	70.00	1	71.15	69.25	0	10,162	0.00%
2021/04/01	1	68.60	0	0.00	68.20	1	10,170	0.01%
2021/03/31	2	67.48	1	67.05	67.00	1	10,139	0.01%
2021/03/30	1	67.75	1	68.90	68.70	0	10,043	0.00%
2021/03/29	0	0.00	2	68.50	67.80	-2	10,008	-0.02%
2021/03/25	1	64.80	0	0.00	64.95	1	9,915	0.01%
2021/03/19	1	67.30	0	0.00	65.90	1	9,577	0.01%
2021/03/17	0	0.00	2	69.95	69.15	-2	9,417	-0.02%
2021/03/16	0	0.00	1	69.15	69.10	-1	9,339	-0.01%
2021/03/15	3	68.00	0	0.00	67.55	3	9,301	0.03%
2021/03/11	0	0.00	6	70.02	69.95	-6	9,143	-0.07%
2021/03/10	1	67.70	0	0.00	66.65	1	9,189	0.01%
2021/03/09	2	66.63	2	67.03	67.55	0	9,092	0.00%
2021/03/04	4	74.03	0	0.00	73.10	4	8,885	0.05%
2021/02/25	0	0.00	2	80.50	79.70	-2	8,691	-0.02%
2021/02/24	7	80.38	0	0.00	78.60	7	8,751	0.08%
2021/02/22	2	84.50	0	0.00	84.90	2	8,497	0.02%
2021/02/19	1	87.90	1	89.55	89.05	0	8,345	0.00%
2021/02/18	2	89.08	0	0.00	90.50	2	8,315	0.02%
2021/02/17	0	0.00	1	93.15	94.20	-1	8,246	-0.01%
2021/02/05	0	0.00	3	82.82	82.90	-3	8,299	-0.04%
2021/02/04	0	0.00	18	80.78	79.10	-18	8,154	-0.22%
2021/01/28	5	75.30	0	0.00	75.90	5	8,502	0.06%
2021/01/26	3	80.93	0	0.00	79.45	3	8,582	0.03%
2021/01/22	3	78.95	3	79.00	78.90	0	8,465	0.00%
2021/01/20	3	77.10	3	77.90	76.85	0	8,457	0.00%
2021/01/13	10	81.60	0	0.00	81.05	10	8,718	0.11%
2021/01/12	10	77.80	10	79.00	79.60	0	8,635	0.00%
2021/01/11	0	0.00	15	78.98	79.35	-15	8,739	-0.17%
2021/01/08	1	80.50	1	81.40	78.80	0	8,821	0.00%
2021/01/07	0	0.00	3	77.85	78.40	-3	8,804	-0.03%
2021/01/05	0	0.00	2	73.73	73.75	-2	8,676	-0.02%
2021/01/04	15	73.00	0	0.00	72.60	15	8,872	0.17%
2020/12/28	0	0.00	1	68.00	67.80	-1	8,343	-0.01%
2020/12/15	1	63.75	0	0.00	63.75	1	8,789	0.01%
2020/12/03	1	67.40	0	0.00	67.55	1	9,137	0.01%
2020/12/02	1	67.50	2	67.55	67.90	-1	9,266	-0.01%
2020/11/30	1	66.60	1	68.25	66.85	0	9,355	0.00%
2020/11/27	0	0.00	2	64.88	64.95	-2	9,259	-0.02%
2020/11/26	1	63.55	0	0.00	63.85	1	9,290	0.01%
2020/11/24	0	0.00	1	65.50	64.45	-1	9,613	-0.01%
2020/11/23	0	0.00	2	64.55	65.65	-2	9,714	-0.02%
2020/11/18	0	0.00	1	62.50	62.60	-1	9,780	-0.01%
2020/11/13	2	60.25	1	60.10	59.95	1	10,156	0.01%
2020/11/12	2	62.50	1	62.20	62.30	1	10,083	0.01%
2020/11/09	1	63.50	113	63.81	64.10	-112	10,458	-1.07%	大賣/鉅額交易
2020/11/06	2	61.43	1	61.15	61.25	1	10,520	0.01%
2020/11/05	1	61.50	3	62.38	61.70	-2	10,615	-0.02%
2020/10/26	1	57.70	1	58.35	58.05	0	11,096	0.00%
2020/10/23	0	0.00	4	61.01	60.85	-4	11,042	-0.04%
2020/10/19	1	59.75	1	59.65	59.40	0	11,684	0.00%
2020/10/16	1	59.85	1	59.70	59.70	0	11,736	0.00%
2020/10/07	1	55.30	0	0.00	55.95	1	12,405	0.01%
2020/09/29	0	0.00	1	54.90	54.45	-1	13,475	-0.01%
2020/09/24	0	0.00	1	54.55	53.60	-1	14,844	-0.01%
2020/09/23	2	55.35	1	55.25	55.20	1	14,954	0.01%
2020/09/10	0	0.00	1	55.40	55.55	-1	15,173	-0.01%
2020/09/04	1	56.55	1	56.30	56.30	0	15,084	0.00%
2020/09/03	0	0.00	2	58.63	58.70	-2	14,964	-0.01%
2020/09/02	2	59.20	3	58.70	58.65	-1	14,989	-0.01%
2020/09/01	5	58.39	2	58.68	58.70	3	15,037	0.02%
2020/08/31	0	0.00	1	60.20	59.90	-1	14,991	-0.01%
2020/08/28	0	0.00	2	57.73	58.00	-2	14,849	-0.01%
2020/08/26	2	57.50	0	0.00	56.75	2	14,921	0.01%
2020/08/21	2	55.98	0	0.00	56.10	2	15,208	0.01%
2020/08/18	1	58.60	1	58.20	58.55	0	15,009	0.00%
2020/08/17	0	0.00	2	58.10	59.25	-2	15,191	-0.01%
2020/08/06	0	0.00	2	54.90	54.45	-2	14,680	-0.01%
2020/08/03	2	55.33	5	55.05	55.25	-3	14,716	-0.02%
2020/07/28	1	53.20	0	0.00	53.15	1	14,799	0.01%
2020/07/27	1	53.65	0	0.00	52.25	1	14,869	0.01%
2020/07/24	6	53.14	0	0.00	52.90	6	14,805	0.04%
2020/07/23	2	56.23	0	0.00	56.20	2	14,780	0.01%
2020/07/21	1	57.00	2	56.70	56.35	-1	14,461	-0.01%
2020/07/20	0	0.00	15	56.80	56.70	-15	14,454	-0.10%
2020/07/17	7	54.00	4	53.55	53.75	3	14,274	0.02%
2020/07/16	16	56.13	0	0.00	54.65	16	14,153	0.11%
2020/07/15	2	59.15	12	58.75	59.00	-10	13,982	-0.07%
2020/07/14	10	60.70	0	0.00	59.00	10	14,182	0.07%
2020/07/13	1	60.70	15	60.30	61.30	-14	14,095	-0.10%
2020/07/09	1	61.95	0	0.00	61.95	1	13,961	0.01%
2020/07/08	2	60.30	0	0.00	60.00	2	13,716	0.01%
2020/07/07	1	61.40	8	61.86	61.80	-7	13,587	-0.05%
2020/07/06	1	57.40	22	56.29	57.55	-21	13,229	-0.16%
2020/07/03	10	51.73	3	51.25	51.10	7	12,766	0.05%
2020/07/02	0	0.00	2	47.63	49.57	-2	12,657	-0.02%
2020/07/01	0	0.00	6	46.69	47.57	-6	12,560	-0.05%
2020/06/30	0	0.00	3	45.18	45.40	-3	12,463	-0.02%
2020/06/29	0	0.00	20	44.60	44.28	-20	12,544	-0.16%
2020/06/17	1	42.97	0	0.00	42.90	1	13,576	0.01%
2020/06/11	1	43.95	0	0.00	43.51	1	15,406	0.01%
2020/06/10	2	45.04	0	0.00	44.71	2	15,612	0.01%
2020/06/02	0	0.00	2	43.82	43.95	-2	17,291	-0.01%
2020/05/22	0	0.00	2	40.50	39.95	-2	18,257	-0.01%
2020/05/12	1	42.06	0	0.00	42.22	1	18,897	0.01%
2020/05/07	2	41.32	0	0.00	41.18	2	18,981	0.01%
2020/05/05	20	38.68	0	0.00	38.78	20	19,049	0.10%
2020/04/27	0	0.00	1	40.19	40.10	-1	20,375	0.00%
2020/04/23	0	0.00	1	39.68	39.58	-1	20,231	0.00%
2020/04/17	1	39.12	1	39.59	39.91	0	20,185	0.00%
2020/04/16	2	38.40	0	0.00	38.52	2	19,856	0.01%
2020/04/14	0	0.00	1	38.55	38.57	-1	19,822	-0.01%
2020/04/08	0	0.00	1	38.16	38.19	-1	20,195	0.00%
2020/04/07	0	0.00	1	38.68	38.59	-1	20,104	0.00%
2020/03/31	0	0.00	1	37.50	36.99	-1	19,952	-0.01%
2020/03/30	1	36.87	0	0.00	36.87	1	19,798	0.01%
2020/03/27	2	38.03	2	37.61	37.15	0	19,670	0.00%
2020/03/26	2	36.80	0	0.00	37.24	2	19,343	0.01%
2020/03/24	0	0.00	1	34.72	34.36	-1	18,855	-0.01%
2020/03/19	5	31.67	8	33.65	32.15	-3	18,629	-0.02%
2020/03/18	1	36.76	0	0.00	35.89	1	18,162	0.01%
2020/03/13	0	0.00	65	37.20	40.65	-65	16,909	-0.38%
2020/03/09	2	41.91	10	42.98	41.73	-8	15,481	-0.05%
2020/03/06	4	46.02	0	0.00	45.63	4	14,998	0.03%
2020/03/05	0	0.00	6	46.39	46.85	-6	14,912	-0.04%
2020/02/26	10	43.09	0	0.00	44.62	10	14,425	0.07%
2020/02/25	1	43.73	1	43.73	43.81	0	14,321	0.00%
2020/02/24	1	44.75	0	0.00	45.00	1	14,255	0.01%
2020/02/21	0	0.00	2	45.66	46.28	-2	14,023	-0.01%
2020/02/18	0	0.00	1	44.47	43.92	-1	13,746	-0.01%
2020/02/12	0	0.00	2	43.31	43.35	-2	14,068	-0.01%
2020/02/10	0	0.00	2	41.60	41.94	-2	13,916	-0.01%
2020/02/05	2	41.05	2	41.52	41.29	0	14,216	0.00%
2020/02/03	1	39.52	0	0.00	39.60	1	13,680	0.01%
2020/01/31	0	0.00	1	40.20	40.26	-1	13,223	-0.01%
2020/01/30	8	40.33	1	40.95	39.68	7	13,209	0.05%
2020/01/15	1	50.25	0	0.00	50.05	1	13,103	0.01%
2020/01/14	0	0.00	1	51.80	51.20	-1	13,137	-0.01%
2020/01/09	0	0.00	1	50.60	50.40	-1	13,304	-0.01%
2020/01/08	1	49.75	0	0.00	49.69	1	13,584	0.01%
2020/01/06	3	50.55	0	0.00	50.65	3	14,216	0.02%
2020/01/03	1	50.60	4	50.93	50.65	-3	14,278	-0.02%
2019/12/31	5	49.79	0	0.00	49.56	5	13,909	0.04%
2019/12/30	6	49.08	11	49.94	49.99	-5	13,829	-0.04%
2019/12/27	0	0.00	1	49.68	49.31	-1	13,698	-0.01%
2019/11/29	2	45.88	1	45.60	45.06	1	15,661	0.01%
2019/11/22	3	46.79	0	0.00	46.91	3	16,260	0.02%
2019/11/21	1	47.72	0	0.00	47.37	1	16,378	0.01%
2019/11/18	2	47.97	0	0.00	48.38	2	16,828	0.01%
2019/11/14	0	0.00	6	48.27	48.19	-6	17,143	-0.03%
2019/11/12	9	48.20	0	0.00	48.15	9	17,522	0.05%
2019/11/11	2	48.93	0	0.00	48.57	2	17,539	0.01%
2019/11/01	0	0.00	3	48.71	49.37	-3	18,206	-0.02%
2019/10/30	1	48.15	0	0.00	47.80	1	18,771	0.01%
2019/10/25	1	47.50	0	0.00	47.67	1	19,135	0.01%
2019/10/24	1	47.95	0	0.00	47.75	1	19,220	0.01%
2019/10/18	0	0.00	2	50.00	48.63	-2	20,071	-0.01%
2019/10/15	0	0.00	23	49.62	49.40	-23	20,271	-0.11%
2019/10/14	0	0.00	1	49.01	49.65	-1	20,475	0.00%
2019/10/09	2	46.91	0	0.00	46.91	2	20,441	0.01%
2019/10/03	0	0.00	2	45.61	45.63	-2	21,226	-0.01%
2019/10/02	2	46.39	0	0.00	46.39	2	21,797	0.01%
2019/09/10	22	49.13	0	0.00	49.01	22	25,906	0.08%
2019/09/06	2	49.60	2	49.50	49.40	0	25,987	0.00%
2019/09/05	0	0.00	105	49.63	49.67	-105	26,053	-0.40%	大賣/鉅額交易
2019/08/30	0	0.00	2	47.00	46.66	-2	26,564	-0.01%
2019/08/29	1	45.91	0	0.00	46.07	1	26,779	0.00%
2019/08/28	0	0.00	1	47.00	46.24	-1	26,910	0.00%
2019/08/27	0	0.00	2	47.20	47.11	-2	26,966	-0.01%
2019/08/26	0	0.00	5	45.92	45.80	-5	27,008	-0.02%
2019/08/23	0	0.00	5	47.36	47.42	-5	27,134	-0.02%
2019/08/16	1	44.81	0	0.00	44.81	1	28,220	0.00%
2019/08/05	2	44.33	0	0.00	44.25	2	29,933	0.01%
2019/08/02	4	44.76	0	0.00	44.82	4	30,453	0.01%
2019/08/01	1	46.29	0	0.00	46.27	1	31,105	0.00%
2019/07/30	1	48.52	6	48.70	48.52	-5	31,513	-0.02%
2019/07/17	2	45.88	0	0.00	46.30	2	34,000	0.01%
2019/07/16	7	46.69	5	46.71	46.29	2	34,792	0.01%
2019/07/15	18	47.09	13	46.79	47.00	5	35,080	0.01%
2019/07/10	0	0.00	2	46.40	46.29	-2	35,346	-0.01%
2019/07/09	1	46.49	0	0.00	46.14	1	35,920	0.00%
2019/07/08	1	46.72	1	46.63	46.69	0	36,192	0.00%
2019/07/05	4	48.19	6	48.28	48.55	-2	36,302	-0.01%
2019/07/04	5	47.94	5	48.64	48.00	0	36,537	0.00%
2019/06/28	0	0.00	1	46.29	46.29	-1	37,631	0.00%
2019/06/25	1	46.07	0	0.00	45.10	1	39,157	0.00%
2019/06/24	0	0.00	3	47.15	46.86	-3	39,037	-0.01%
2019/06/20	0	0.00	8	46.22	46.48	-8	39,410	-0.02%
2019/06/11	0	0.00	4	43.10	43.09	-4	41,115	-0.01%
2019/06/10	5	41.66	1	41.18	41.56	4	41,094	0.01%
2019/06/06	1	40.51	0	0.00	40.39	1	41,089	0.00%
2019/06/05	6	40.99	6	41.18	40.91	0	41,609	0.00%
2019/06/03	0	0.00	1	41.37	40.93	-1	43,375	0.00%
2019/05/28	0	0.00	2	41.26	41.68	-2	45,713	0.00%
2019/05/27	1	39.52	16	39.54	40.25	-15	46,301	-0.03%
2019/05/24	6	40.00	0	0.00	40.05	6	47,391	0.01%
2019/05/23	2	39.58	0	0.00	39.85	2	47,617	0.00%
2019/05/22	1	41.21	4	41.13	40.80	-3	47,369	-0.01%
2019/05/21	3	41.12	0	0.00	41.17	3	47,324	0.01%
2019/05/15	0	0.00	3	40.54	41.91	-3	47,872	-0.01%
2019/05/14	3	40.93	0	0.00	40.82	3	47,919	0.01%
2019/05/10	14	40.29	6	41.52	40.55	8	48,268	0.02%
2019/05/09	3	39.81	9	40.24	39.65	-6	47,641	-0.01%
2019/05/08	0	0.00	1	40.72	41.63	-1	47,054	0.00%
2019/05/07	3	42.72	18	42.66	41.95	-15	47,278	-0.03%
2019/05/06	8	42.65	2	42.68	41.59	6	47,291	0.01%
2019/05/03	2	46.43	0	0.00	46.56	2	46,077	0.00%
2019/04/30	6	46.72	5	46.22	46.78	1	46,555	0.00%
2019/04/29	0	0.00	19	46.17	47.41	-19	46,622	-0.04%
2019/04/26	6	45.82	0	0.00	46.28	6	46,474	0.01%
2019/04/25	0	0.00	6	47.58	47.43	-6	46,254	-0.01%
2019/04/24	2	47.21	0	0.00	47.60	2	46,375	0.00%
2019/04/23	2	48.02	0	0.00	48.17	2	46,186	0.00%
2019/04/22	3	48.03	1	50.25	47.61	2	46,218	0.00%
2019/04/19	7	49.09	7	49.06	49.28	0	45,567	0.00%
2019/04/18	10	49.07	0	0.00	48.68	10	45,488	0.02%
2019/04/17	0	0.00	12	49.39	49.40	-12	45,744	-0.03%
2019/04/16	1	46.35	2	46.47	48.86	-1	45,386	0.00%
2019/04/15	3	48.00	13	48.69	48.00	-10	45,106	-0.02%
2019/04/12	17	46.09	10	46.38	45.95	7	44,875	0.02%
2019/04/11	7	46.99	3	47.50	46.72	4	44,834	0.01%
2019/04/10	2	47.69	0	0.00	48.05	2	44,611	0.00%
2019/04/09	5	47.82	2	47.96	47.75	3	44,432	0.01%
2019/04/08	7	47.89	0	0.00	46.66	7	44,149	0.02%
2019/04/03	2	44.84	0	0.00	45.10	2	43,175	0.00%
2019/04/02	9	45.16	10	45.27	45.06	-1	43,226	0.00%
2019/04/01	2	44.99	17	45.16	45.15	-15	42,927	-0.03%
2019/03/29	7	42.75	9	41.96	42.96	-2	42,152	0.00%
2019/03/28	1	39.74	3	39.77	40.31	-2	41,633	0.00%
2019/03/27	3	40.69	1	40.66	40.50	2	42,469	0.00%
2019/03/26	1	39.80	11	39.80	39.66	-10	42,278	-0.02%
2019/03/25	8	40.61	2	40.19	40.30	6	42,373	0.01%
2019/03/22	0	0.00	2	42.41	41.70	-2	42,255	0.00%
2019/03/21	0	0.00	3	42.57	42.42	-3	41,973	-0.01%
2019/03/20	17	42.32	0	0.00	41.84	17	42,448	0.04%
2019/03/19	10	42.67	10	42.68	42.71	0	42,022	0.00%
2019/03/18	0	0.00	4	42.02	42.47	-4	41,629	-0.01%
2019/03/15	0	0.00	4	41.51	40.97	-4	41,661	-0.01%
2019/03/14	5	39.95	5	40.34	40.18	0	41,073	0.00%
2019/03/13	6	39.87	7	39.32	40.18	-1	41,259	0.00%
2019/03/12	5	40.57	5	40.51	40.63	0	41,123	0.00%
2019/03/11	10	38.68	0	0.00	39.27	10	40,926	0.02%
2019/03/08	7	39.38	14	39.92	39.19	-7	41,522	-0.02%
2019/03/07	2	42.21	14	42.41	41.42	-12	40,406	-0.03%
2019/03/06	1	42.95	3	42.87	43.02	-2	39,590	-0.01%
2019/03/05	4	43.05	5	42.97	43.12	-1	39,321	0.00%
2019/03/04	11	44.50	10	43.11	44.55	1	38,737	0.00%
2019/02/27	2	40.27	4	40.93	41.58	-2	37,841	-0.01%
2019/02/26	13	40.62	10	41.26	40.69	3	37,565	0.01%
2019/02/25	16	38.91	27	38.57	39.80	-11	36,765	-0.03%
2019/02/22	8	35.78	0	0.00	35.94	8	35,439	0.02%
2019/02/20	5	36.18	5	36.74	36.24	0	35,426	0.00%
2019/02/19	5	36.62	0	0.00	36.18	5	35,706	0.01%
2019/02/18	0	0.00	1	35.84	36.10	-1	35,062	0.00%
2019/02/15	2	35.36	0	0.00	34.91	2	34,878	0.01%
2019/02/14	0	0.00	3	36.19	36.25	-3	34,741	-0.01%
2019/02/13	3	35.23	3	35.26	35.53	0	34,524	0.00%
2019/02/12	0	0.00	12	35.11	35.08	-12	34,771	-0.03%
2019/02/11	0	0.00	26	34.18	34.74	-26	34,747	-0.07%
2019/01/30	5	32.71	5	33.00	32.81	0	34,250	0.00%
2019/01/29	5	32.10	5	32.41	32.78	0	34,460	0.00%
2019/01/25	0	0.00	12	32.08	32.75	-12	34,898	-0.03%
2019/01/21	0	0.00	6	31.89	32.00	-6	37,287	-0.02%
2019/01/17	0	0.00	1	31.01	30.95	-1	37,669	0.00%
2019/01/16	0	0.00	5	30.49	30.54	-5	38,036	-0.01%
2019/01/15	0	0.00	2	30.26	30.24	-2	38,385	-0.01%
2019/01/14	3	29.45	3	29.41	29.44	0	39,393	0.00%
2019/01/09	0	0.00	6	29.32	29.98	-6	40,193	-0.01%
2019/01/07	2	28.85	3	28.93	28.67	-1	40,270	0.00%
2019/01/04	0	0.00	3	28.67	28.53	-3	40,330	-0.01%
2019/01/03	0	0.00	2	27.50	27.59	-2	40,553	0.00%
2019/01/02	4	27.46	1	27.36	27.29	3	40,552	0.01%
2018/12/27	0	0.00	10	28.54	28.17	-10	40,681	-0.02%
2018/12/26	5	28.02	14	27.95	27.72	-9	40,629	-0.02%
2018/12/25	6	27.45	5	27.45	27.50	1	40,494	0.00%
2018/12/24	4	28.17	4	28.32	28.49	0	40,210	0.00%
2018/12/22	4	27.92	0	0.00	27.90	4	39,995	0.01%
2018/12/21	17	28.51	1	28.38	28.38	16	40,480	0.04%
2018/12/20	19	30.17	13	29.36	29.15	6	40,386	0.01%
2018/12/19	15	31.10	8	31.00	30.92	7	40,095	0.02%
2018/12/18	24	31.39	17	31.64	31.15	7	40,154	0.02%
2018/12/17	11	32.00	3	32.05	31.91	8	40,067	0.02%
2018/12/14	3	32.45	0	0.00	32.25	3	39,894	0.01%
2018/12/13	0	0.00	14	33.00	32.97	-14	40,565	-0.03%
2018/12/12	7	31.70	8	31.80	31.75	-1	40,000	0.00%
2018/12/11	5	31.33	5	31.43	31.33	0	39,891	0.00%
2018/12/10	9	31.34	5	31.04	31.04	4	40,018	0.01%
2018/12/07	9	32.21	3	32.32	32.16	6	39,733	0.02%
2018/12/06	8	32.54	6	32.12	32.08	2	40,344	0.00%
2018/12/05	9	33.01	9	33.31	33.35	0	39,956	0.00%
2018/12/04	8	33.66	5	33.50	33.50	3	39,815	0.01%
2018/12/03	7	33.51	30	33.93	33.86	-23	40,011	-0.06%
2018/11/30	13	31.69	11	32.04	31.71	2	39,164	0.01%
2018/11/28	13	31.57	14	32.04	32.07	-1	39,001	0.00%
2018/11/27	7	31.67	6	31.82	31.75	1	38,762	0.00%
2018/11/26	2	31.85	2	31.80	31.79	0	38,943	0.00%
2018/11/23	1	32.22	1	31.85	31.85	0	38,796	0.00%
2018/11/22	12	32.51	3	33.10	32.25	9	38,647	0.02%
2018/11/21	6	32.51	6	32.85	32.80	0	38,612	0.00%
2018/11/20	11	33.19	0	0.00	32.81	11	38,878	0.03%
2018/11/19	5	33.55	9	33.71	33.81	-4	38,639	-0.01%
2018/11/16	16	33.11	14	33.43	33.41	2	38,636	0.01%
2018/11/15	9	32.69	9	33.01	32.96	0	38,405	0.00%
2018/11/14	9	32.95	0	0.00	32.92	9	38,877	0.02%
2018/11/13	4	32.00	11	32.98	33.30	-7	39,075	-0.02%
2018/11/12	5	32.25	2	32.64	32.60	3	39,428	0.01%
2018/11/09	14	32.90	1	32.71	32.60	13	40,100	0.03%
2018/11/08	1	34.55	1	34.30	34.18	0	39,850	0.00%
2018/11/07	5	34.72	9	34.66	34.50	-4	39,843	-0.01%
2018/11/06	4	34.31	2	34.24	33.64	2	39,870	0.01%
2018/11/05	2	34.67	2	34.71	34.41	0	39,734	0.00%
2018/11/02	6	34.73	6	35.47	35.26	0	39,892	0.00%
2018/11/01	1	33.69	24	33.69	34.18	-23	39,299	-0.06%
2018/10/31	8	32.36	3	32.69	32.93	5	39,015	0.01%
2018/10/30	7	31.54	7	32.64	32.93	0	38,897	0.00%
2018/10/29	21	32.63	4	33.96	31.90	17	38,340	0.04%
2018/10/26	8	34.01	8	34.56	33.90	0	38,084	0.00%
2018/10/25	18	33.50	5	34.00	33.47	13	37,903	0.03%
2018/10/24	11	34.56	8	35.59	35.00	3	37,289	0.01%
2018/10/22	0	0.00	28	34.47	36.71	-28	36,220	-0.08%
2018/10/19	5	31.60	7	31.86	32.71	-2	35,123	-0.01%
2018/10/18	5	32.23	1	32.18	32.10	4	34,831	0.01%
2018/10/17	10	33.06	5	33.93	32.65	5	35,069	0.01%
2018/10/16	3	33.10	6	33.73	33.32	-3	35,195	-0.01%
2018/10/15	12	32.97	0	0.00	32.90	12	35,216	0.03%
2018/10/12	4	32.48	12	33.03	33.50	-8	35,019	-0.02%
2018/10/11	17	32.63	13	33.04	32.37	4	34,737	0.01%
2018/10/09	8	34.44	2	34.85	34.97	6	34,291	0.02%
2018/10/08	0	0.00	43	35.94	35.45	-43	34,356	-0.13%
2018/10/05	1	35.26	0	0.00	35.41	1	34,222	0.00%
2018/10/04	2	35.87	0	0.00	35.85	2	34,631	0.01%
2018/09/28	0	0.00	7	38.45	38.41	-7	36,332	-0.02%
2018/09/27	7	37.42	1	37.51	37.50	6	36,287	0.02%
2018/09/26	0	0.00	7	38.10	38.50	-7	36,204	-0.02%
2018/09/25	5	36.72	0	0.00	36.70	5	36,947	0.01%
2018/09/21	0	0.00	10	36.85	37.13	-10	37,201	-0.03%
2018/09/20	10	35.37	7	35.65	35.33	3	37,117	0.01%
2018/09/19	0	0.00	102	35.17	35.51	-102	37,612	-0.27%	大賣/鉅額交易
2018/09/17	0	0.00	4	33.18	33.13	-4	38,291	-0.01%
2018/09/14	8	33.38	18	33.72	33.60	-10	38,503	-0.03%
2018/09/13	9	32.64	25	33.37	32.57	-16	38,699	-0.04%
2018/09/12	20	32.42	0	0.00	32.27	20	38,585	0.05%
2018/09/10	5	33.30	0	0.00	33.47	5	38,669	0.01%
2018/09/07	6	33.65	5	34.46	33.86	1	38,657	0.00%
2018/09/06	5	34.11	0	0.00	33.85	5	38,451	0.01%
2018/09/05	2	34.87	5	35.58	34.92	-3	38,153	-0.01%
2018/09/03	8	34.65	2	35.15	34.54	6	38,345	0.02%
2018/08/30	5	35.67	0	0.00	35.48	5	38,325	0.01%
2018/08/29	2	36.21	2	36.50	36.17	0	38,169	0.00%
2018/08/28	0	0.00	3	36.99	36.44	-3	38,207	-0.01%
2018/08/27	0	0.00	10	35.63	36.49	-10	38,189	-0.03%
2018/08/24	0	0.00	2	34.88	35.00	-2	38,062	-0.01%
2018/08/21	0	0.00	21	34.24	35.00	-21	38,871	-0.05%
2018/08/20	2	32.98	2	33.41	32.90	0	38,513	0.00%
2018/08/17	4	33.62	3	34.15	33.11	1	38,293	0.00%
2018/08/16	11	32.89	11	33.55	33.99	0	37,857	0.00%
2018/08/15	10	34.25	0	0.00	33.88	10	37,142	0.03%
2018/08/14	1	34.92	0	0.00	34.92	1	36,951	0.00%
2018/08/13	7	34.96	5	34.72	34.93	2	36,978	0.01%
2018/08/10	1	35.86	0	0.00	35.86	1	36,716	0.00%
2018/08/09	5	34.90	8	35.93	36.15	-3	36,701	-0.01%
2018/08/08	0	0.00	5	35.83	35.06	-5	36,169	-0.01%
2018/08/07	1	34.77	2	34.80	34.77	-1	35,991	0.00%
2018/08/02	12	35.63	1	36.47	34.29	11	35,372	0.03%
2018/08/01	2	37.76	0	0.00	37.76	2	34,567	0.01%
2018/07/31	1	37.93	1	38.00	37.93	0	34,850	0.00%
2018/07/26	7	38.29	0	0.00	38.12	7	34,999	0.02%
2018/07/25	4	38.88	5	39.62	38.88	-1	34,971	0.00%
2018/07/24	0	0.00	12	39.14	39.10	-12	34,817	-0.03%
2018/07/23	0	0.00	12	36.80	37.52	-12	34,789	-0.03%
2018/07/20	2	34.91	2	36.00	36.00	0	34,681	0.00%
2018/07/19	5	35.34	0	0.00	35.30	5	34,447	0.01%
2018/07/18	5	35.55	8	35.66	35.48	-3	34,924	-0.01%
2018/07/17	8	35.09	0	0.00	35.00	8	34,906	0.02%
2018/07/16	5	36.12	0	0.00	35.54	5	34,862	0.01%
2018/07/12	2	35.04	17	36.04	36.88	-15	35,083	-0.04%
2018/07/11	3	34.39	3	34.80	35.05	0	34,858	0.00%
2018/07/10	0	0.00	2	36.60	35.55	-2	35,132	-0.01%
2018/07/09	2	35.48	11	35.15	35.76	-9	35,146	-0.03%
2018/07/06	3	32.80	5	33.59	34.44	-2	34,831	-0.01%
2018/07/05	5	33.00	8	33.52	32.96	-3	34,668	-0.01%
2018/07/04	0	0.00	7	33.63	33.60	-7	34,383	-0.02%
2018/07/03	27	33.50	12	33.39	33.56	15	34,193	0.04%
2018/07/02	0	0.00	2	35.83	34.73	-2	32,954	-0.01%
2018/06/29	16	35.75	10	35.88	36.51	6	32,732	0.02%
2018/06/28	2	35.29	3	35.82	35.88	-1	32,184	0.00%
2018/06/27	13	37.19	0	0.00	36.10	13	31,843	0.04%
2018/06/26	21	38.10	20	37.71	37.85	1	31,809	0.00%
2018/06/22	6	39.73	1	39.93	39.94	5	31,580	0.02%
2018/06/20	2	40.13	2	40.21	40.88	0	32,594	0.00%
2018/06/19	5	40.71	0	0.00	40.86	5	32,858	0.02%
2018/06/15	0	0.00	1	42.83	42.57	-1	32,567	0.00%
2018/06/12	0	0.00	5	42.94	42.95	-5	32,311	-0.02%
2018/06/08	15	42.18	0	0.00	41.72	15	32,251	0.05%
2018/06/07	5	43.08	5	43.64	43.08	0	32,042	0.00%
2018/06/06	6	43.00	0	0.00	42.96	6	32,108	0.02%
2018/06/05	1	43.27	5	42.99	43.27	-4	32,130	-0.01%
2018/06/04	0	0.00	8	42.24	42.67	-8	32,198	-0.02%
2018/06/01	1	41.28	0	0.00	41.00	1	32,355	0.00%
2018/05/31	0	0.00	5	41.26	41.54	-5	32,421	-0.02%
2018/05/30	12	40.03	5	40.38	40.37	7	32,292	0.02%
2018/05/29	12	41.38	0	0.00	41.10	12	31,863	0.04%
2018/05/28	2	41.44	0	0.00	41.80	2	32,149	0.01%
2018/05/25	3	41.52	0	0.00	41.63	3	32,303	0.01%
2018/05/24	18	42.05	3	42.02	41.86	15	32,447	0.05%
2018/05/23	9	42.56	0	0.00	42.52	9	32,440	0.03%
2018/05/22	6	43.41	0	0.00	43.22	6	32,376	0.02%
2018/05/21	4	44.33	39	44.54	44.36	-35	32,652	-0.11%
2018/05/18	2	42.67	0	0.00	43.09	2	32,994	0.01%
2018/05/17	7	43.29	0	0.00	43.10	7	34,436	0.02%
2018/05/16	12	44.01	2	44.19	44.05	10	35,478	0.03%
2018/05/15	37	44.14	43	44.98	44.00	-6	36,408	-0.02%
2018/05/14	0	0.00	12	44.64	44.57	-12	36,950	-0.03%
2018/05/11	4	43.67	3	44.14	43.70	1	37,192	0.00%
2018/05/10	30	43.61	0	0.00	43.38	30	37,232	0.08%
2018/05/09	10	43.57	4	43.25	43.39	6	37,255	0.02%
2018/05/08	2	43.71	17	42.94	43.62	-15	37,317	-0.04%
2018/05/07	3	40.54	12	41.50	41.75	-9	37,264	-0.02%
2018/05/03	2	40.40	0	0.00	40.70	2	37,498	0.01%
2018/05/02	5	40.86	0	0.00	40.60	5	37,967	0.01%
2018/04/30	0	0.00	8	41.09	41.62	-8	38,178	-0.02%
2018/04/27	23	40.61	4	41.05	40.16	19	38,440	0.05%
2018/04/26	18	41.87	3	43.38	41.37	15	37,955	0.04%
2018/04/25	2	43.32	6	43.21	43.27	-4	37,668	-0.01%
2018/04/24	0	0.00	32	42.90	43.63	-32	37,842	-0.08%
2018/04/23	3	41.46	2	41.85	41.27	1	37,993	0.00%
2018/04/20	7	41.08	0	0.00	40.79	7	38,015	0.02%
2018/04/19	2	41.00	5	41.50	42.05	-3	38,398	-0.01%
2018/04/18	23	40.89	17	40.93	40.41	6	38,192	0.02%
2018/04/17	12	41.14	4	41.33	40.95	8	37,819	0.02%
2018/04/16	39	42.58	4	42.80	41.70	35	37,839	0.09%
2018/04/13	20	44.14	2	44.96	43.93	18	37,384	0.05%
2018/04/12	14	44.83	0	0.00	44.69	14	37,189	0.04%
2018/04/11	1	45.70	16	45.19	45.62	-15	36,995	-0.04%
2018/04/10	0	0.00	12	43.75	43.77	-12	36,708	-0.03%
2018/04/09	15	42.91	10	43.17	42.93	5	36,915	0.01%
2018/04/03	15	42.47	25	42.72	42.30	-10	36,999	-0.03%
2018/04/02	17	43.97	10	44.51	43.64	7	36,874	0.02%
2018/03/30	0	0.00	10	44.34	44.37	-10	37,111	-0.03%
2018/03/29	12	41.83	11	42.45	42.92	1	36,886	0.00%
2018/03/28	45	43.37	0	0.00	42.66	45	36,350	0.12%
2018/03/27	12	45.38	0	0.00	44.72	12	35,798	0.03%
2018/03/23	30	45.06	10	45.94	44.61	20	35,035	0.06%
2018/03/22	13	48.75	0	0.00	48.11	13	34,183	0.04%
2018/03/21	0	0.00	3	50.30	50.45	-3	33,482	-0.01%
2018/03/19	2	49.29	0	0.00	49.17	2	33,517	0.01%
2018/03/15	0	0.00	2	50.10	49.92	-2	33,535	-0.01%
2018/03/14	4	49.52	0	0.00	49.25	4	33,377	0.01%
2018/03/13	6	50.66	0	0.00	50.50	6	33,288	0.02%
2018/03/12	1	50.80	0	0.00	51.15	1	33,368	0.00%
2018/03/09	2	50.48	2	50.95	50.65	0	33,399	0.00%
2018/03/08	0	0.00	1	50.15	50.15	-1	33,540	0.00%
2018/03/07	2	49.75	2	50.00	49.59	0	33,555	0.00%
2018/03/06	5	48.43	7	48.92	49.09	-2	33,696	-0.01%
2018/03/05	3	48.51	0	0.00	48.40	3	33,367	0.01%
2018/03/02	1	48.79	1	49.56	49.00	0	33,281	0.00%
2018/03/01	11	50.07	1	50.20	49.69	10	33,439	0.03%
2018/02/27	42	52.12	1	53.60	51.05	41	33,277	0.12%
2018/02/26	3	51.93	2	52.85	52.45	1	33,612	0.00%
2018/02/22	2	50.95	0	0.00	50.95	2	33,583	0.01%
2018/02/21	0	0.00	12	50.56	51.35	-12	34,192	-0.04%
2018/02/12	3	46.23	67	46.03	46.45	-64	34,183	-0.19%
2018/02/09	19	47.23	13	45.91	45.70	6	33,742	0.02%
2018/02/08	3	52.48	10	51.70	51.10	-7	32,310	-0.02%
2018/02/07	59	56.29	10	58.25	55.15	49	31,169	0.16%
2018/02/06	13	56.64	7	57.31	56.45	6	30,320	0.02%
2018/02/05	0	0.00	11	59.09	58.95	-11	29,732	-0.04%
2018/02/02	2	57.40	1	58.60	58.60	1	29,413	0.00%
2018/02/01	27	58.54	0	0.00	58.15	27	29,421	0.09%
2018/01/31	6	56.81	11	58.25	58.15	-5	29,310	-0.02%
2018/01/30	22	57.69	0	0.00	57.55	22	29,393	0.07%
2018/01/29	13	60.28	1	62.00	60.20	12	28,894	0.04%
2018/01/26	0	0.00	21	60.86	61.35	-21	28,643	-0.07%
2018/01/25	45	60.56	7	61.26	60.00	38	28,513	0.13%
2018/01/24	1	61.90	12	61.75	62.45	-11	28,221	-0.04%
2018/01/23	0	0.00	3	60.38	61.50	-3	27,874	-0.01%
2018/01/22	5	59.42	0	0.00	59.40	5	27,927	0.02%
2018/01/19	12	59.73	2	60.15	60.10	10	27,995	0.04%
2018/01/18	6	58.80	12	59.19	58.80	-6	28,088	-0.02%
2018/01/17	17	58.14	1	58.35	58.50	16	27,941	0.06%
2018/01/16	1	57.20	7	57.40	58.00	-6	27,399	-0.02%
2018/01/15	2	57.45	0	0.00	58.00	2	27,211	0.01%
2018/01/11	1	55.45	14	54.81	54.95	-13	27,101	-0.05%
2018/01/10	26	54.88	75	55.38	54.70	-49	26,898	-0.18%
2018/01/09	1	53.90	2	53.70	53.90	-1	26,561	0.00%
2018/01/08	2	52.80	2	53.00	52.70	0	26,508	0.00%
2018/01/05	1	52.45	0	0.00	52.70	1	26,370	0.00%
2018/01/04	0	0.00	5	52.20	52.30	-5	26,300	-0.02%
2018/01/03	1	52.40	1	52.70	52.40	0	26,520	0.00%
2018/01/02	0	0.00	1	51.75	51.85	-1	26,292	0.00%