富邦上証正2 (00633L)-兆豐-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
40.61
漲跌
▼0.09
漲幅
-0.22%
成交量
3,825張
產業
上市
227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－兆豐-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

兆豐-嘉義券商分點個股進出
兆豐-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
2024/11/20	51	40.17	0	0.00	40.70	51	15,690	0.33%
2024/11/19	80	40.70	1	39.98	39.88	79	15,584	0.51%
2024/11/18	20	40.22	53	40.96	41.11	-33	15,383	-0.21%
2024/11/15	70	41.12	60	41.34	41.23	10	15,188	0.07%
2024/11/14	2	42.21	6	42.50	42.04	-4	15,002	-0.03%
2024/11/13	0	0.00	3	41.50	41.71	-3	14,952	-0.02%
2024/11/12	57	42.80	53	43.53	42.05	4	14,795	0.03%
2024/11/11	54	41.74	9	41.76	42.01	45	14,589	0.31%
2024/11/08	35	42.61	140	43.54	43.27	-105	14,334	-0.73%	大賣/鉅額交易
2024/11/07	0	0.00	166	41.44	42.63	-166	13,951	-1.19%	大賣/鉅額交易
2024/11/06	20	41.41	0	0.00	41.25	20	13,748	0.15%
2024/11/05	0	0.00	2	41.29	41.96	-2	13,523	-0.01%
2024/11/04	10	39.97	0	0.00	39.88	10	13,377	0.07%
2024/11/01	26	40.30	4	39.50	40.13	22	13,399	0.16%
2024/10/30	9	40.03	0	0.00	39.39	9	13,310	0.07%
2024/10/28	5	41.26	205	41.26	40.89	-200	13,161	-1.52%	大賣/鉅額交易
2024/10/25	210	41.93	12	41.67	41.71	198	13,014	1.52%	大買/鉅額交易
2024/10/24	30	41.57	0	0.00	41.10	30	12,887	0.23%
2024/10/23	1	42.56	233	41.64	42.34	-232	12,871	-1.80%	大賣/鉅額交易
2024/10/22	14	41.09	8	41.93	41.46	6	12,744	0.05%
2024/10/21	2	41.19	2	42.10	41.06	0	12,746	0.00%
2024/10/18	20	38.80	20	40.37	40.70	0	12,480	0.00%
2024/10/17	208	40.39	207	40.54	40.18	1	12,280	0.01%	大買/大賣/
2024/10/16	231	40.73	20	40.52	40.52	211	12,128	1.74%	大買/鉅額交易
2024/10/15	13	43.08	200	42.98	42.09	-187	11,816	-1.58%	大賣/鉅額交易
2024/10/14	408	43.15	224	42.29	43.82	184	11,553	1.59%	大買/大賣/鉅額交易
2024/10/11	112	43.26	0	0.00	42.52	112	11,109	1.01%	大買/鉅額交易
2024/10/09	23	43.47	12	44.22	45.35	11	10,658	0.10%
2024/10/08	210	48.89	71	49.90	47.66	139	9,679	1.44%	大買/鉅額交易
2024/10/07	1	55.70	1	56.20	56.00	0	8,598	0.00%
2024/10/04	0	0.00	12	50.69	53.50	-12	7,915	-0.15%
2024/09/30	0	0.00	4	41.31	43.03	-4	7,116	-0.06%
2024/09/27	7	38.89	5	38.07	38.69	2	6,310	0.03%
2024/09/25	2	34.22	0	0.00	33.90	2	5,381	0.04%
2024/08/14	0	0.00	70	30.87	30.84	-70	5,261	-1.33%
2024/07/18	0	0.00	54	34.55	34.93	-54	5,440	-0.99%
2024/07/04	0	0.00	50	34.15	33.58	-50	5,696	-0.88%
2024/06/12	0	0.00	56	33.54	33.60	-56	5,996	-0.93%
2024/06/07	100	34.79	200	34.42	34.34	-100	6,015	-1.66%	大賣/
2024/06/06	100	35.71	0	0.00	35.60	100	6,043	1.65%
2024/06/04	0	0.00	50	35.42	35.37	-50	6,289	-0.79%
2024/06/03	120	34.78	50	35.29	35.00	70	6,441	1.09%	大買/
2024/05/27	50	35.51	50	35.72	35.69	0	6,761	0.00%
2024/05/23	0	0.00	350	36.52	36.26	-350	6,865	-5.10%	大賣/鉅額交易
2024/05/22	50	36.91	0	0.00	37.04	50	6,889	0.73%
2024/05/21	270	37.08	0	0.00	37.04	270	6,976	3.87%	大買/鉅額交易
2024/05/20	30	37.47	0	0.00	37.19	30	7,425	0.40%
2024/04/29	0	0.00	60	35.17	35.97	-60	10,271	-0.58%
2024/04/16	5	33.51	5	33.72	33.80	0	10,869	0.00%
2024/04/15	60	33.58	0	0.00	33.68	60	10,847	0.55%
2024/04/12	0	0.00	5	32.45	32.40	-5	10,871	-0.05%
2024/03/28	0	0.00	25	33.30	33.34	-25	11,120	-0.22%
2024/03/13	1	32.79	0	0.00	33.01	1	11,316	0.01%
2024/03/12	0	0.00	1	33.29	33.50	-1	11,412	-0.01%
2024/03/07	1	31.92	0	0.00	31.81	1	11,286	0.01%
2024/03/06	0	0.00	1	32.34	32.30	-1	11,198	-0.01%
2024/02/21	0	0.00	1	32.02	32.25	-1	10,738	-0.01%
2024/02/15	0	0.00	1	29.08	29.36	-1	9,925	-0.01%
2024/02/05	106	26.29	109	27.14	27.71	-3	9,695	-0.03%	大買/大賣/
2024/02/02	3	27.05	0	0.00	26.89	3	9,339	0.03%
2024/02/01	0	0.00	12	27.65	27.47	-12	9,161	-0.13%
2024/01/31	12	27.21	0	0.00	27.32	12	8,993	0.13%
2024/01/30	1	27.95	0	0.00	27.51	1	8,821	0.01%
2024/01/29	0	0.00	1	28.73	28.39	-1	8,569	-0.01%
2024/01/25	0	0.00	109	28.21	28.47	-109	8,213	-1.33%	大賣/鉅額交易
2024/01/24	9	26.83	0	0.00	26.70	9	7,766	0.12%
2024/01/23	4	26.50	4	26.99	26.88	0	7,458	0.00%
2024/01/22	0	0.00	2	27.55	27.26	-2	7,241	-0.03%
2024/01/19	0	0.00	9	27.29	27.03	-9	7,130	-0.13%
2024/01/17	1	26.82	0	0.00	26.83	1	6,609	0.02%
2024/01/16	8	26.96	0	0.00	27.15	8	6,610	0.12%
2024/01/12	0	0.00	15	27.49	27.34	-15	6,564	-0.23%
2024/01/11	50	27.60	10	27.69	27.62	40	6,647	0.60%
2024/01/10	65	27.30	0	0.00	27.29	65	6,574	0.99%
2024/01/09	5	27.29	0	0.00	27.15	5	6,526	0.08%
2024/01/08	6	27.47	0	0.00	27.26	6	6,472	0.09%
2024/01/05	0	0.00	21	28.10	28.29	-21	6,305	-0.33%
2024/01/04	23	27.89	0	0.00	27.82	23	6,328	0.36%
2023/12/28	0	0.00	21	29.00	29.21	-21	5,848	-0.36%
2023/12/26	1	27.87	0	0.00	27.85	1	5,727	0.02%
2023/12/25	18	28.17	38	28.27	28.17	-20	5,747	-0.35%
2023/12/21	9	28.00	3	28.03	28.08	6	5,737	0.10%
2023/12/19	2	27.87	0	0.00	27.85	2	5,757	0.03%
2023/12/18	11	27.87	1	27.89	27.89	10	5,766	0.17%
2023/12/15	20	28.07	22	28.62	27.87	-2	5,693	-0.04%
2023/12/14	2	28.16	0	0.00	28.03	2	5,581	0.04%
2023/12/13	21	28.58	0	0.00	28.36	21	5,518	0.38%
2023/12/12	0	0.00	30	29.33	29.20	-30	5,478	-0.55%
2023/12/08	30	29.11	0	0.00	29.18	30	5,300	0.57%
2023/11/28	5	31.40	5	31.30	31.30	0	5,123	0.00%
2023/11/23	1	32.12	0	0.00	32.10	1	5,184	0.02%
2023/11/21	0	0.00	1	33.22	33.22	-1	5,455	-0.02%
2023/11/17	50	32.45	0	0.00	32.26	50	5,412	0.92%
2023/11/07	5	33.90	5	33.84	33.84	0	6,020	0.00%
2023/11/06	0	0.00	1	34.50	34.21	-1	6,124	-0.02%
2023/11/02	5	34.00	5	33.67	33.67	0	6,176	0.00%
2023/10/23	50	31.66	0	0.00	31.63	50	6,730	0.74%
2023/09/22	0	0.00	1	36.74	36.65	-1	6,900	-0.01%
2023/09/14	1	36.55	0	0.00	36.70	1	7,054	0.01%
2023/09/11	0	0.00	1	36.96	37.34	-1	7,209	-0.01%
2023/09/08	1	36.52	0	0.00	36.45	1	7,314	0.01%
2023/09/07	2	37.81	0	0.00	37.24	2	7,286	0.03%
2023/08/29	50	37.65	0	0.00	37.75	50	7,148	0.70%
2023/08/24	1	35.68	1	36.15	36.29	0	7,005	0.00%
2023/08/23	50	35.85	0	0.00	35.85	50	7,032	0.71%
2023/08/15	0	0.00	3	37.35	37.01	-3	7,357	-0.04%
2023/08/14	50	37.20	0	0.00	37.20	50	7,371	0.68%
2023/08/02	3	40.55	0	0.00	39.84	3	7,131	0.04%
2023/07/31	2	41.60	4	41.87	41.00	-2	7,135	-0.03%
2023/07/28	0	0.00	1	39.90	40.53	-1	6,918	-0.01%
2023/07/27	0	0.00	1	38.92	38.93	-1	6,724	-0.01%
2023/07/25	0	0.00	7	38.12	38.40	-7	6,750	-0.10%
2023/07/18	1	36.22	1	36.31	36.31	0	6,671	0.00%
2023/07/13	0	0.00	2	37.28	37.27	-2	6,642	-0.03%
2023/07/03	0	0.00	1	36.53	36.42	-1	6,947	-0.01%
2023/06/21	1	36.20	0	0.00	36.32	1	6,998	0.01%
2023/06/19	1	37.11	0	0.00	36.82	1	7,080	0.01%
2023/06/16	0	0.00	2	37.68	37.73	-2	7,052	-0.03%
2023/06/14	0	0.00	1	36.60	36.25	-1	7,118	-0.01%
2023/06/02	0	0.00	2.2	34.84	34.94	-2.2	7,307	-0.03%
2023/06/01	10	33.65	10	34.49	34.32	0	7,391	0.00%
2023/05/31	2	33.86	0	0.00	33.55	2	7,412	0.03%
2023/05/26	0.2	34.85	0	0.00	35.41	0.2	7,531	0.00%
2023/05/25	52	35.85	0	0.00	35.43	52	7,532	0.69%
2023/05/24	2	36.65	0	0.00	36.61	2	7,390	0.03%
2023/05/23	8	37.71	0	0.00	37.52	8	7,318	0.11%
2023/05/19	4	37.42	3	37.87	37.57	1	7,402	0.01%
2023/05/18	50	37.90	0	0.00	38.02	50	7,332	0.68%
2023/05/16	1	38.51	1	39.10	38.68	0	7,341	0.00%
2023/05/15	1	37.57	0	0.00	38.32	1	7,381	0.01%
2023/05/12	1	38.23	2	38.10	38.10	-1	7,364	-0.01%
2023/05/10	1	38.83	0	0.00	38.82	1	7,403	0.01%
2023/04/28	1	38.75	7	39.02	38.74	-6	7,903	-0.08%
2023/04/27	5	37.59	0	0.00	37.89	5	7,926	0.06%
2023/04/26	0	0.00	1	37.74	37.70	-1	8,196	-0.01%
2023/04/25	51	37.15	1	37.40	37.19	50	8,292	0.60%
2023/04/24	2	37.63	0	0.00	37.60	2	8,215	0.02%
2023/04/20	2	39.46	0	0.00	39.07	2	8,185	0.02%
2023/04/18	1	40.50	3	40.49	40.33	-2	8,320	-0.02%
2023/04/17	1	39.66	1	39.16	39.66	0	8,426	0.00%
2023/04/14	0	0.00	20	38.56	38.36	-20	8,393	-0.24%
2023/04/13	5	37.93	0	0.00	38.25	5	8,462	0.06%
2023/04/11	15	38.76	0	0.00	38.68	15	8,455	0.18%
2023/04/10	50	38.70	5	39.05	39.06	45	8,500	0.53%
2023/03/31	0	0.00	9	39.73	39.33	-9	8,441	-0.11%
2023/03/29	0	0.00	26	38.72	38.39	-26	8,356	-0.31%
2023/03/23	7	38.71	7	38.61	38.71	0	8,549	0.00%
2023/03/22	25	38.58	56	38.88	38.37	-31	8,580	-0.36%
2023/03/21	0	0.00	1	38.20	38.20	-1	8,521	-0.01%
2023/03/20	4	37.37	0	0.00	37.29	4	8,541	0.05%
2023/03/16	1	37.57	0	0.00	37.97	1	8,587	0.01%
2023/03/15	0	0.00	1	38.90	38.22	-1	8,671	-0.01%
2023/03/14	2	37.92	1	38.00	38.00	1	8,867	0.01%
2023/03/13	20	38.67	0	0.00	38.59	20	8,926	0.22%
2023/03/10	0	0.00	151	38.12	38.36	-151	8,891	-1.70%	大賣/鉅額交易
2023/03/09	0	0.00	2	39.06	39.06	-2	8,993	-0.02%
2023/03/08	27	39.45	1	39.36	39.38	26	8,932	0.29%
2023/03/07	18	40.87	12	41.27	40.77	6	9,136	0.07%
2023/03/06	13	40.81	0	0.00	40.95	13	9,270	0.14%
2023/03/03	15	41.27	14	41.58	41.37	1	9,193	0.01%
2023/03/02	5	41.37	5	41.64	41.43	0	9,272	0.00%
2023/03/01	1	40.55	42	41.51	41.64	-41	9,334	-0.44%
2023/02/24	10	40.66	1	40.46	40.46	9	9,329	0.10%
2023/02/23	11	41.48	0	0.00	41.37	11	9,338	0.12%
2023/02/22	22	41.93	2	42.21	41.87	20	9,296	0.22%
2023/02/21	7	42.01	42	42.21	42.10	-35	9,386	-0.37%
2023/02/20	1	40.39	2	41.51	41.53	-1	9,407	-0.01%
2023/02/17	43	41.67	1	42.13	41.55	42	9,518	0.44%
2023/02/16	0	0.00	14	42.50	42.92	-14	9,745	-0.14%
2023/02/15	12	42.11	10	42.69	41.89	2	9,848	0.02%
2023/02/14	15	42.27	2	42.66	42.15	13	9,873	0.13%
2023/02/13	1	42.33	46	42.30	42.64	-45	9,995	-0.45%
2023/02/10	1	41.26	5	41.42	41.40	-4	9,997	-0.04%
2023/02/09	40	41.96	40	42.12	42.13	0	10,160	0.00%
2023/02/08	10	41.14	30	41.56	41.14	-20	10,367	-0.19%
2023/02/07	60	41.35	47	41.56	41.33	13	10,427	0.12%
2023/02/06	42	40.93	1	40.92	40.63	41	10,501	0.39%
2023/02/03	36	42.38	5	42.00	41.92	31	10,493	0.30%
2023/02/01	40	43.70	0	0.00	43.62	40	10,571	0.38%
2023/01/31	55	44.23	0	0.00	44.14	55	10,542	0.52%
2023/01/17	55	44.26	9	44.13	44.05	46	10,411	0.44%
2023/01/16	3	45.30	5	44.58	45.30	-2	10,696	-0.02%
2023/01/13	2	42.81	4	42.72	42.85	-2	10,474	-0.02%
2023/01/11	2	42.30	2	42.10	42.30	0	10,483	0.00%
2023/01/10	5	41.57	0	0.00	41.80	5	10,470	0.05%
2023/01/09	0	0.00	1	41.85	41.72	-1	10,445	-0.01%
2023/01/06	5	41.25	2	41.43	41.20	3	10,468	0.03%
2023/01/05	2	40.73	1	40.52	40.70	1	10,417	0.01%
2023/01/03	50	38.61	0	0.00	38.65	50	10,426	0.48%
2022/11/29	0	0.00	28	35.27	36.52	-28	9,394	-0.30%
2022/11/28	18	33.30	4	33.44	33.48	14	9,180	0.15%
2022/11/25	2	34.80	1	35.03	34.97	1	9,027	0.01%
2022/11/24	13	34.60	0	0.00	34.44	13	9,122	0.14%
2022/11/22	0	0.00	3	35.25	35.30	-3	9,147	-0.03%
2022/11/21	2	34.30	0	0.00	34.47	2	9,042	0.02%
2022/11/18	0	0.00	2	35.60	35.79	-2	8,977	-0.02%
2022/11/17	3	35.14	0	0.00	35.14	3	8,973	0.03%
2022/11/15	7	35.26	7	35.68	36.69	0	9,054	0.00%
2022/11/14	3	36.23	3	36.67	35.86	0	8,904	0.00%
2022/11/11	0	0.00	7	35.07	35.07	-7	8,787	-0.08%
2022/11/10	5	33.40	2	33.79	33.24	3	8,741	0.03%
2022/11/09	4	34.11	0	0.00	33.89	4	8,711	0.05%
2022/11/07	1	35.63	31	35.65	35.63	-30	8,586	-0.35%
2022/11/04	0	0.00	8	34.95	35.42	-8	8,493	-0.09%
2022/11/03	6	33.02	0	0.00	32.77	6	8,377	0.07%
2022/11/02	0	0.00	16	33.96	33.87	-16	8,320	-0.19%
2022/11/01	3	31.69	0	0.00	31.81	3	8,224	0.04%
2022/10/31	2	30.82	0	0.00	30.82	2	8,129	0.02%
2022/10/28	5	32.20	0	0.00	31.51	5	7,904	0.06%
2022/10/24	8	35.20	1	36.63	34.46	7	8,379	0.08%
2022/10/21	1	37.20	2	37.13	37.16	-1	8,043	-0.01%
2022/10/17	2	38.92	0	0.00	39.21	2	7,980	0.03%
2022/10/14	0	0.00	12	39.60	39.96	-12	7,984	-0.15%
2022/10/12	10	37.24	0	0.00	37.23	10	7,974	0.13%
2022/10/05	0	0.00	11	42.28	42.80	-11	8,085	-0.14%
2022/09/27	1	39.89	1	40.20	40.86	0	8,349	0.00%
2022/09/23	0	0.00	1	40.05	40.40	-1	8,377	-0.01%
2022/09/21	1	40.31	1	40.61	40.75	0	8,590	0.00%
2022/09/16	11	41.48	0	0.00	41.31	11	8,819	0.12%
2022/09/14	2	42.56	1	42.49	42.31	1	8,852	0.01%
2022/09/13	2	43.04	2	43.41	43.69	0	8,880	0.00%
2022/09/12	0	0.00	1	42.49	41.86	-1	8,929	-0.01%
2022/09/08	0	0.00	1	41.79	41.58	-1	9,024	-0.01%
2022/09/07	0	0.00	10	41.29	41.25	-10	9,176	-0.11%
2022/09/05	6	40.51	1	41.06	40.80	5	9,657	0.05%
2022/09/02	7	41.74	0	0.00	41.43	7	9,644	0.07%
2022/09/01	1	42.53	1	42.39	42.54	0	9,700	0.00%
2022/08/31	0	0.00	5	42.48	43.48	-5	9,844	-0.05%
2022/08/30	7	41.96	2	42.25	41.79	5	9,913	0.05%
2022/08/29	1	42.34	21	42.35	42.32	-20	10,018	-0.20%
2022/08/26	0	0.00	5	43.13	43.13	-5	10,037	-0.05%
2022/08/25	6	42.25	1	42.48	42.36	5	10,039	0.05%
2022/08/23	2	42.98	2	43.20	42.91	0	10,090	0.00%
2022/08/22	0	0.00	2	43.66	43.65	-2	9,992	-0.02%
2022/08/18	1	43.06	0	0.00	42.95	1	10,076	0.01%
2022/08/17	0	0.00	1	44.08	43.81	-1	9,954	-0.01%
2022/08/16	3	43.63	3	43.44	43.29	0	9,934	0.00%
2022/08/15	1	43.38	3	43.85	43.46	-2	10,058	-0.02%
2022/08/08	3	42.85	2	42.63	42.55	1	10,240	0.01%
2022/08/04	14	41.91	4	41.90	41.90	10	10,439	0.10%
2022/08/03	6	42.80	6	42.01	41.91	0	10,577	0.00%
2022/07/29	6	44.80	5	43.88	43.83	1	10,447	0.01%
2022/07/28	3	45.38	7	45.82	45.29	-4	10,309	-0.04%
2022/07/27	24	45.17	0	0.00	45.01	24	10,256	0.23%
2022/07/26	6	45.85	10	45.96	45.97	-4	10,223	-0.04%
2022/07/25	5	45.24	4	45.16	45.16	1	10,445	0.01%
2022/07/22	6	45.45	7	45.90	45.45	-1	10,705	-0.01%
2022/07/21	5	45.67	2	45.59	45.58	3	10,810	0.03%
2022/07/20	3	46.62	1	46.67	46.08	2	11,121	0.02%
2022/07/19	1	45.66	0	0.00	45.45	1	11,309	0.01%
2022/07/15	2	46.85	2	47.32	46.98	0	11,340	0.00%
2022/07/14	3	46.56	3	46.87	46.95	0	11,472	0.00%
2022/07/12	0	0.00	1	47.93	47.28	-1	11,620	-0.01%
2022/07/11	2	47.57	1	47.45	47.31	1	11,625	0.01%
2022/07/07	1	49.55	1	49.39	49.55	0	11,599	0.00%
2022/07/06	5	49.52	4	50.01	49.19	1	11,626	0.01%
2022/07/05	1	50.80	1	51.45	50.45	0	11,682	0.00%
2022/06/30	2	51.55	2	50.20	51.55	0	11,689	0.00%
2022/06/29	2	49.73	2	50.12	49.35	0	11,736	0.00%
2022/06/28	1	49.54	1	49.49	49.54	0	11,748	0.00%
2022/06/27	1	49.48	3	49.19	49.06	-2	11,788	-0.02%
2022/06/24	1	47.82	3	47.70	47.82	-2	11,694	-0.02%
2022/06/22	2	46.25	2	46.77	46.29	0	11,874	0.00%
2022/06/21	2	46.61	2	47.07	46.56	0	11,841	0.00%
2022/06/20	3	46.81	3	47.13	46.58	0	11,864	0.00%
2022/06/15	6	45.86	6	44.82	46.21	0	11,691	0.00%
2022/06/09	2	43.70	2	44.18	43.29	0	12,080	0.00%
2022/06/08	2	43.31	2	43.55	42.81	0	12,067	0.00%
2022/06/07	2	42.78	3	42.67	42.70	-1	11,936	-0.01%
2022/06/06	3	41.43	2	41.37	41.55	1	11,854	0.01%
2022/06/01	1	40.77	1	41.25	40.70	0	11,832	0.00%
2022/05/27	1	39.76	2	39.74	39.25	-1	11,633	-0.01%
2022/05/26	4	38.48	5	38.95	38.73	-1	11,550	-0.01%
2022/05/25	1	38.81	0	0.00	38.62	1	11,391	0.01%
2022/05/24	1	39.36	0	0.00	39.15	1	11,355	0.01%
2022/05/20	2	40.63	32	40.56	40.94	-30	11,179	-0.27%
2022/05/17	0	0.00	30	39.80	39.76	-30	10,859	-0.28%
2022/05/11	0	0.00	1	38.82	39.67	-1	10,514	-0.01%
2022/05/10	0	0.00	3	37.71	37.90	-3	10,363	-0.03%
2022/05/09	3	37.40	0	0.00	36.83	3	10,201	0.03%
2022/05/06	2	38.91	1	38.27	38.27	1	10,254	0.01%
2022/04/29	3	40.54	3	40.83	40.65	0	10,019	0.00%
2022/04/27	0	0.00	20	37.20	38.75	-20	9,646	-0.21%
2022/04/26	8	37.99	3	37.92	38.30	5	9,489	0.05%
2022/04/25	12	39.43	2	39.52	39.22	10	9,238	0.11%
2022/04/22	4	40.08	4	40.31	40.69	0	9,042	0.00%
2022/04/21	11	40.75	6	41.02	40.80	5	8,983	0.06%
2022/04/20	2	41.11	2	41.52	41.58	0	8,887	0.00%
2022/04/13	1	42.77	1	42.99	42.96	0	8,408	0.00%
2022/04/12	0	0.00	11	41.97	42.43	-11	8,337	-0.13%
2022/04/11	11	40.92	0	0.00	41.03	11	8,388	0.13%
2022/04/06	2	42.66	50	42.41	43.11	-48	8,190	-0.59%
2022/04/01	0	0.00	95	41.58	43.35	-95	8,102	-1.17%
2022/03/31	15	41.46	5	41.81	41.65	10	7,887	0.13%
2022/03/30	2	40.29	22	40.90	41.61	-20	7,831	-0.26%
2022/03/29	20	40.20	15	40.70	40.06	5	7,733	0.06%
2022/03/28	55	39.30	55	39.98	40.01	0	7,719	0.00%
2022/03/25	15	40.79	0	0.00	40.75	15	7,635	0.20%
2022/03/24	0	0.00	55	42.05	41.82	-55	7,577	-0.73%
2022/03/22	2	41.74	20	41.70	41.74	-18	7,478	-0.24%
2022/03/21	28	41.22	20	42.03	41.21	8	7,496	0.11%
2022/03/18	20	40.39	0	0.00	40.88	20	7,461	0.27%
2022/03/17	0	0.00	23	42.00	41.51	-23	7,428	-0.31%
2022/03/16	1	35.93	1	37.04	38.20	0	7,139	0.00%
2022/03/15	1	38.31	1	38.28	37.10	0	6,967	0.00%
2022/03/14	40	40.85	0	0.00	40.35	40	6,714	0.60%
2022/03/10	50	42.70	50	43.20	42.61	0	6,496	0.00%
2022/03/09	101	42.17	0	0.00	40.56	101	6,428	1.57%	大買/鉅額交易
2022/03/07	2	45.26	0	0.00	43.63	2	6,191	0.03%
2022/03/03	50	48.81	0	0.00	47.90	50	6,038	0.83%
2022/03/02	13	48.53	10	49.12	48.56	3	5,998	0.05%
2022/03/01	10	48.86	10	49.29	48.90	0	6,031	0.00%
2022/02/25	60	47.91	30	48.23	48.08	30	6,017	0.50%
2022/02/24	10	47.51	25	48.58	47.48	-15	5,971	-0.25%
2022/02/23	13	48.83	0	0.00	49.08	13	5,934	0.22%
2022/02/22	7	48.61	0	0.00	48.65	7	5,935	0.12%
2022/02/21	5	50.20	0	0.00	50.40	5	5,905	0.08%
2022/02/17	50	51.10	0	0.00	50.80	50	5,879	0.85%
2022/02/16	0	0.00	36	50.42	50.60	-36	5,850	-0.62%
2022/02/15	1	49.51	0	0.00	49.67	1	5,837	0.02%
2022/02/14	35	49.94	20	50.40	49.84	15	5,904	0.25%
2022/02/11	20	51.13	20	51.50	51.10	0	5,993	0.00%
2022/02/10	20	50.23	0	0.00	50.25	20	5,951	0.34%
2022/02/09	0	0.00	54	50.33	51.00	-54	5,948	-0.91%
2022/02/08	4	49.33	0	0.00	48.83	4	5,897	0.07%
2022/02/07	40	50.10	0	0.00	50.20	40	5,796	0.69%
2022/01/26	0	0.00	5	50.80	50.50	-5	5,760	-0.09%
2022/01/21	0	0.00	20	53.30	52.95	-20	5,860	-0.34%
2022/01/20	0	0.00	75	53.04	53.55	-75	5,811	-1.29%
2022/01/18	5	51.65	0	0.00	51.65	5	5,778	0.09%
2022/01/13	30	53.12	30	53.87	52.40	0	5,709	0.00%
2022/01/12	5	53.00	0	0.00	53.05	5	5,706	0.09%
2022/01/11	5	52.84	0	0.00	52.40	5	5,725	0.09%
2022/01/10	10	53.10	0	0.00	53.05	10	5,821	0.17%
2022/01/07	0	0.00	1	53.00	53.10	-1	5,827	-0.02%
2022/01/06	2	52.30	1	52.60	52.65	1	5,830	0.02%
2022/01/05	22	54.52	2	55.20	54.00	20	5,794	0.35%
2022/01/04	30	54.12	29	55.22	54.10	1	5,830	0.02%
2022/01/03	29	54.33	0	0.00	54.45	29	5,869	0.49%
2021/12/30	0	0.00	26	55.30	54.95	-26	5,892	-0.44%
2021/12/29	26	55.03	15	56.90	54.40	11	5,864	0.19%
2021/12/24	20	56.42	31	56.98	56.40	-11	5,779	-0.19%
2021/12/22	5	55.50	0	0.00	55.60	5	5,785	0.09%
2021/12/21	10	56.05	0	0.00	56.05	10	5,805	0.17%
2021/12/17	1	58.60	30	57.40	56.95	-29	5,809	-0.50%
2021/12/16	10	58.00	0	0.00	58.05	10	5,827	0.17%
2021/12/06	0	0.00	15	55.55	55.65	-15	5,754	-0.26%
2021/11/25	15	54.70	0	0.00	54.60	15	6,531	0.23%
2021/11/24	0	0.00	15	55.35	55.20	-15	6,692	-0.22%
2021/11/22	0	0.00	10	55.55	54.90	-10	6,843	-0.15%
2021/11/18	5	53.25	0	0.00	53.75	5	6,955	0.07%
2021/11/12	25	54.46	45	55.51	54.55	-20	7,347	-0.27%
2021/11/05	5	55.50	0	0.00	55.25	5	7,441	0.07%
2021/11/04	15	54.75	0	0.00	54.95	15	7,508	0.20%
2021/11/03	10	53.65	0	0.00	53.65	10	7,607	0.13%
2021/10/29	5	56.30	0	0.00	56.65	5	7,619	0.07%
2021/10/28	5	56.10	0	0.00	56.45	5	7,641	0.07%
2021/10/07	40	53.20	10	52.60	53.40	30	8,204	0.37%
2021/10/01	10	51.40	0	0.00	51.50	10	8,398	0.12%
2021/09/29	10	52.55	10	53.55	53.90	0	8,400	0.00%
2021/09/28	0	0.00	10	53.98	54.05	-10	8,393	-0.12%
2021/09/27	15	53.30	15	53.97	53.40	0	8,534	0.00%
2021/09/14	10	54.35	0	0.00	53.95	10	8,356	0.12%
2021/09/06	0	0.00	20	53.45	53.35	-20	8,312	-0.24%
2021/09/01	0	0.00	22	51.56	51.45	-22	8,264	-0.27%
2021/08/31	2	49.13	1	50.35	48.37	1	8,152	0.01%
2021/08/30	3	49.58	2	49.90	49.74	1	8,125	0.01%
2021/08/27	29	51.03	1	51.00	51.00	28	8,086	0.35%
2021/08/26	12	51.33	0	0.00	50.60	12	8,057	0.15%
2021/08/24	0	0.00	10	52.05	52.55	-10	8,057	-0.12%
2021/08/19	10	52.45	0	0.00	52.65	10	7,956	0.13%
2021/08/17	10	54.60	10	53.85	53.85	0	8,185	0.00%
2021/08/16	0	0.00	10	55.35	55.65	-10	8,194	-0.12%
2021/08/13	10	54.98	0	0.00	55.05	10	8,228	0.12%
2021/08/11	0	0.00	10	58.00	56.55	-10	8,203	-0.12%
2021/08/09	5	55.40	5	56.05	55.40	0	8,236	0.00%
2021/08/04	0	0.00	2	53.85	53.95	-2	8,137	-0.02%
2021/08/02	2	50.40	0	0.00	53.95	2	8,310	0.02%
2021/07/27	5	54.85	0	0.00	54.25	5	7,753	0.06%
2021/07/23	5	61.85	0	0.00	61.70	5	7,496	0.07%
2021/07/21	8	62.93	16	63.25	62.85	-8	7,540	-0.11%
2021/07/20	8	62.70	8	62.95	62.75	0	7,598	0.00%
2021/07/19	3	62.05	0	0.00	62.80	3	7,673	0.04%
2021/07/16	5	63.70	0	0.00	63.60	5	7,644	0.07%
2021/07/15	0	0.00	10	63.15	64.30	-10	7,701	-0.13%
2021/07/14	10	62.63	0	0.00	62.65	10	7,721	0.13%
2021/07/12	0	0.00	5	64.00	63.80	-5	7,831	-0.06%
2021/07/09	5	63.10	0	0.00	62.45	5	7,924	0.06%
2021/06/03	0	0.00	4	72.85	72.95	-4	8,907	-0.04%
2021/06/02	4	72.23	0	0.00	72.10	4	9,157	0.04%
2021/06/01	2	71.65	4	73.00	72.60	-2	9,317	-0.02%
2021/05/31	2	72.25	0	0.00	72.15	2	9,344	0.02%
2021/05/25	32	71.86	0	0.00	73.20	32	9,389	0.34%
2021/05/18	0	0.00	17	68.80	69.10	-17	9,725	-0.17%
2021/05/17	0	0.00	20	69.70	69.45	-20	9,781	-0.20%
2021/05/14	30	65.70	50	66.29	66.50	-20	9,834	-0.20%
2021/05/13	0	0.00	25	63.10	63.10	-25	9,870	-0.25%
2021/05/12	0	0.00	5	64.50	64.75	-5	9,874	-0.05%
2021/05/11	4	62.05	0	0.00	64.30	4	9,856	0.04%
2021/05/10	0	0.00	2	63.15	62.15	-2	9,755	-0.02%
2021/05/03	0	0.00	26	66.74	65.00	-26	9,944	-0.26%
2021/04/29	25	67.46	30	68.05	67.35	-5	9,987	-0.05%
2021/04/28	5	65.95	0	0.00	65.65	5	10,011	0.05%
2021/04/23	30	67.37	50	67.90	67.35	-20	9,947	-0.20%
2021/04/22	0	0.00	20	65.80	66.00	-20	9,918	-0.20%
2021/04/19	1	65.85	50	63.70	65.80	-49	10,062	-0.49%
2021/04/16	50	63.04	1	62.90	63.45	49	10,001	0.49%
2021/04/15	5	63.16	10	62.50	62.20	-5	10,138	-0.05%
2021/04/14	0	0.00	40	64.20	64.55	-40	10,109	-0.40%
2021/04/08	10	67.85	0	0.00	68.10	10	10,314	0.10%
2021/04/07	61	67.72	0	0.00	66.90	61	10,337	0.59%
2021/04/06	25	69.23	0	0.00	69.25	25	10,162	0.25%
2021/03/31	1	68.65	0	0.00	67.00	1	10,139	0.01%
2021/03/30	0	0.00	1	68.70	68.70	-1	10,043	-0.01%
2021/03/29	1	68.65	0	0.00	67.80	1	10,008	0.01%
2021/03/26	0	0.00	30	65.20	67.20	-30	9,968	-0.30%
2021/03/25	50	64.96	0	0.00	64.95	50	9,915	0.50%
2021/03/23	4	67.15	10	65.60	65.85	-6	9,728	-0.06%
2021/03/19	5	69.00	0	0.00	65.90	5	9,577	0.05%
2021/03/18	0	0.00	5	70.65	70.60	-5	9,418	-0.05%
2021/03/17	5	69.05	0	0.00	69.15	5	9,417	0.05%
2021/03/09	20	66.50	0	0.00	67.55	20	9,092	0.22%
2021/03/05	20	73.00	0	0.00	71.15	20	8,871	0.23%
2021/02/26	2	75.65	47	77.04	75.95	-45	8,774	-0.51%
2021/02/25	28	79.39	14	79.99	79.70	14	8,691	0.16%
2021/02/24	1	83.20	0	0.00	78.60	1	8,751	0.01%
2021/02/23	63	83.12	8	83.75	83.95	55	8,552	0.64%
2021/02/22	28	85.24	13	85.80	84.90	15	8,497	0.18%
2021/02/17	10	93.98	0	0.00	94.20	10	8,246	0.12%
2021/01/20	25	77.65	0	0.00	76.85	25	8,457	0.30%
2021/01/18	0	0.00	15	77.75	79.35	-15	8,665	-0.17%
2021/01/15	30	78.40	15	79.00	77.15	15	8,768	0.17%
2021/01/12	0	0.00	10	79.60	79.60	-10	8,635	-0.12%
2021/01/08	0	0.00	20	80.55	78.80	-20	8,821	-0.23%
2021/01/07	0	0.00	20	78.45	78.40	-20	8,804	-0.23%
2020/12/31	50	71.25	0	0.00	71.10	50	8,718	0.57%
2020/12/02	0	0.00	5	68.50	67.90	-5	9,266	-0.05%
2020/11/30	5	67.55	0	0.00	66.85	5	9,355	0.05%
2020/11/27	0	0.00	5	65.20	64.95	-5	9,259	-0.05%
2020/11/25	0	0.00	5	63.90	63.90	-5	9,492	-0.05%
2020/11/24	0	0.00	5	65.00	64.45	-5	9,613	-0.05%
2020/11/23	0	0.00	5	64.65	65.65	-5	9,714	-0.05%
2020/11/19	1	63.15	0	0.00	63.15	1	9,744	0.01%
2020/11/18	0	0.00	1	62.60	62.60	-1	9,780	-0.01%
2020/11/03	0	0.00	25	58.58	59.30	-25	10,552	-0.24%
2020/11/02	26	57.60	0	0.00	57.60	26	10,669	0.24%
2020/10/28	0	0.00	12	57.81	58.35	-12	10,978	-0.11%
2020/10/27	12	57.47	0	0.00	57.70	12	11,135	0.11%
2020/10/26	5	57.80	5	58.10	58.05	0	11,096	0.00%
2020/10/19	10	60.10	0	0.00	59.40	10	11,684	0.09%
2020/10/12	0	0.00	15	58.92	58.95	-15	12,316	-0.12%
2020/09/25	0	0.00	20	54.30	53.75	-20	14,544	-0.14%
2020/09/24	20	54.16	0	0.00	53.60	20	14,844	0.13%
2020/09/21	0	0.00	40	57.80	56.25	-40	15,086	-0.27%
2020/09/11	0	0.00	1	54.95	55.30	-1	15,202	-0.01%
2020/09/10	1	55.40	0	0.00	55.55	1	15,173	0.01%
2020/09/08	0	0.00	2	55.78	55.80	-2	15,128	-0.01%
2020/09/07	0	0.00	15	57.20	56.80	-15	15,107	-0.10%
2020/09/04	20	57.20	0	0.00	56.30	20	15,084	0.13%
2020/09/03	66	58.58	16	59.30	58.70	50	14,964	0.33%
2020/09/02	10	57.75	10	58.10	58.65	0	14,989	0.00%
2020/08/31	2	60.45	55	59.89	59.90	-53	14,991	-0.35%
2020/08/28	50	58.00	75	57.48	58.00	-25	14,849	-0.17%
2020/08/26	65	56.87	60	57.56	56.75	5	14,921	0.03%
2020/08/25	70	57.16	85	56.98	57.05	-15	15,071	-0.10%
2020/08/24	80	56.85	135	56.95	56.80	-55	15,076	-0.36%	大賣/
2020/08/21	135	56.29	85	56.02	56.10	50	15,208	0.33%	大買/
2020/08/20	85	55.14	0	0.00	54.90	85	15,199	0.56%
2020/08/14	0	0.00	40	55.03	55.25	-40	14,895	-0.27%
2020/08/13	40	54.48	50	55.14	54.70	-10	14,868	-0.07%
2020/08/12	50	54.22	10	53.80	53.85	40	14,886	0.27%
2020/08/10	40	54.37	55	55.16	55.45	-15	14,687	-0.10%
2020/08/07	15	54.23	15	55.70	53.20	0	14,680	0.00%
2020/08/06	15	54.45	0	0.00	54.45	15	14,680	0.10%
2020/07/31	1	54.35	0	0.00	54.35	1	14,687	0.01%
2020/07/30	0	0.00	25	55.00	54.70	-25	14,739	-0.17%
2020/07/29	25	54.20	87	53.58	54.55	-62	14,747	-0.42%
2020/07/28	52	53.30	25	53.36	53.15	27	14,799	0.18%
2020/07/27	30	52.46	0	0.00	52.25	30	14,869	0.20%
2020/07/24	20	55.03	0	0.00	52.90	20	14,805	0.14%
2020/07/23	10	55.25	0	0.00	56.20	10	14,780	0.07%
2020/07/20	0	0.00	15	54.85	56.70	-15	14,454	-0.10%
2020/07/17	27	53.78	22	54.65	53.75	5	14,274	0.04%
2020/07/16	0	0.00	15	58.75	54.65	-15	14,153	-0.11%
2020/07/15	15	58.50	0	0.00	59.00	15	13,982	0.11%
2020/07/13	10	61.30	0	0.00	61.30	10	14,095	0.07%
2020/07/09	2	61.90	2	61.00	61.95	0	13,961	0.00%
2020/07/07	1	62.20	1	62.00	61.80	0	13,587	0.00%
2020/07/06	36	56.84	0	0.00	57.55	36	13,229	0.27%
2020/07/01	0	0.00	20	46.50	47.57	-20	12,560	-0.16%
2020/05/25	0	0.00	1	40.01	40.25	-1	18,054	-0.01%
2020/05/20	20	42.01	0	0.00	42.25	20	18,520	0.11%
2020/05/11	1	42.58	0	0.00	42.35	1	18,945	0.01%
2020/05/05	0	0.00	10	38.62	38.78	-10	19,049	-0.05%
2020/05/04	0	0.00	10	38.54	38.50	-10	19,449	-0.05%
2020/04/30	0	0.00	20	42.50	41.65	-20	19,666	-0.10%
2020/04/29	2	40.71	22	40.76	41.13	-20	20,064	-0.10%
2020/04/28	1	40.20	21	39.96	40.83	-20	20,091	-0.10%
2020/04/24	2	39.10	2	39.11	39.10	0	20,235	0.00%
2020/04/07	108	38.80	0	0.00	38.59	108	20,104	0.54%	大買/鉅額交易
2020/04/06	0	0.00	108	37.96	38.21	-108	20,065	-0.54%	大賣/鉅額交易
2020/03/24	40	34.30	0	0.00	34.36	40	18,855	0.21%
2020/03/23	0	0.00	40	32.30	32.83	-40	18,670	-0.21%
2020/02/19	30	44.88	0	0.00	44.83	30	13,750	0.22%
2020/02/18	30	44.56	0	0.00	43.92	30	13,746	0.22%
2020/02/17	20	44.08	0	0.00	44.50	20	13,724	0.15%
2020/02/11	0	0.00	20	42.26	43.53	-20	14,086	-0.14%
2020/02/10	0	0.00	30	41.77	41.94	-30	13,916	-0.22%
2020/02/07	0	0.00	35	41.75	41.77	-35	13,900	-0.25%
2020/02/06	40	42.20	1	41.67	42.13	39	14,200	0.27%
2020/02/05	0	0.00	30	41.15	41.29	-30	14,216	-0.21%
2020/02/04	50	39.32	20	38.71	40.19	30	14,074	0.21%
2020/02/03	10	38.70	10	39.14	39.60	0	13,680	0.00%
2020/01/31	10	40.19	0	0.00	40.26	10	13,223	0.08%
2020/01/30	1	40.93	0	0.00	39.68	1	13,209	0.01%
2020/01/15	0	0.00	2	50.90	50.05	-2	13,103	-0.02%
2020/01/07	0	0.00	30	50.60	50.55	-30	13,580	-0.22%
2019/12/24	2	48.21	2	47.97	48.19	0	13,695	0.00%
2019/12/05	0	0.00	10	46.23	46.16	-10	14,709	-0.07%
2019/12/04	0	0.00	2	45.70	45.89	-2	14,839	-0.01%
2019/12/03	10	45.22	0	0.00	45.89	10	15,449	0.06%
2019/12/02	10	45.91	0	0.00	45.62	10	15,617	0.06%
2019/11/29	2	45.50	2	45.84	45.06	0	15,661	0.00%
2019/11/25	10	46.69	0	0.00	47.08	10	16,184	0.06%
2019/11/22	0	0.00	2	46.89	46.91	-2	16,260	-0.01%
2019/11/18	1	48.16	0	0.00	48.38	1	16,828	0.01%
2019/11/14	3	48.01	0	0.00	48.19	3	17,143	0.02%
2019/11/12	11	48.32	0	0.00	48.15	11	17,522	0.06%
2019/11/05	4	51.28	0	0.00	51.45	4	17,805	0.02%
2019/11/01	30	48.49	2	48.97	49.37	28	18,206	0.15%
2019/10/21	1	47.90	0	0.00	48.27	1	19,863	0.01%
2019/10/18	0	0.00	4	48.79	48.63	-4	20,071	-0.02%
2019/10/17	1	49.38	0	0.00	49.36	1	20,275	0.00%
2019/10/14	0	0.00	1	49.82	49.65	-1	20,475	0.00%
2019/10/08	1	46.95	0	0.00	47.49	1	20,646	0.00%
2019/09/24	0	0.00	20	48.00	48.04	-20	23,403	-0.09%
2019/09/23	0	0.00	5	47.50	47.15	-5	23,467	-0.02%
2019/09/17	0	0.00	20	48.45	48.25	-20	24,610	-0.08%
2019/09/05	2	49.29	1	49.72	49.67	1	26,053	0.00%
2019/08/26	0	0.00	30	45.72	45.80	-30	27,008	-0.11%
2019/08/23	0	0.00	3	47.50	47.42	-3	27,134	-0.01%
2019/08/19	0	0.00	5	45.27	45.85	-5	28,042	-0.02%
2019/08/06	5	42.63	0	0.00	43.20	5	30,177	0.02%
2019/08/05	0	0.00	20	44.25	44.25	-20	29,933	-0.07%
2019/08/02	0	0.00	40	44.87	44.82	-40	30,453	-0.13%
2019/07/30	2	48.66	0	0.00	48.52	2	31,513	0.01%
2019/07/25	0	0.00	40	47.62	47.55	-40	32,707	-0.12%
2019/07/24	2	47.52	0	0.00	47.18	2	33,011	0.01%
2019/07/18	1	45.78	0	0.00	45.69	1	33,899	0.00%
2019/07/17	20	45.83	0	0.00	46.30	20	34,000	0.06%
2019/07/16	2	46.34	0	0.00	46.29	2	34,792	0.01%
2019/07/15	20	46.69	0	0.00	47.00	20	35,080	0.06%
2019/06/27	30	46.85	0	0.00	46.74	30	38,297	0.08%
2019/06/26	30	45.83	0	0.00	45.57	30	38,994	0.08%
2019/06/25	0	0.00	60	45.00	45.10	-60	39,157	-0.15%
2019/06/20	0	0.00	2	46.52	46.48	-2	39,410	-0.01%
2019/06/19	62	44.81	5	45.16	45.04	57	39,100	0.15%
2019/06/18	0	0.00	2	43.08	42.95	-2	38,928	-0.01%
2019/06/13	0	0.00	50	42.42	42.74	-50	40,249	-0.12%
2019/06/12	0	0.00	2	43.11	42.85	-2	40,774	0.00%
2019/06/11	31	42.99	9	42.68	43.09	22	41,115	0.05%
2019/06/10	0	0.00	40	41.18	41.56	-40	41,094	-0.10%
2019/06/06	5	40.29	5	40.71	40.39	0	41,089	0.00%
2019/06/05	0	0.00	31	41.31	40.91	-31	41,609	-0.07%
2019/06/04	25	40.36	0	0.00	40.28	25	42,596	0.06%
2019/06/03	0	0.00	6	41.15	40.93	-6	43,375	-0.01%
2019/05/31	0	0.00	2	41.71	41.09	-2	43,791	0.00%
2019/05/30	0	0.00	1	41.65	40.82	-1	44,397	0.00%
2019/05/28	50	41.21	2	41.11	41.68	48	45,713	0.11%
2019/05/27	2	39.86	45	39.89	40.25	-43	46,301	-0.09%
2019/05/24	93	40.13	55	40.28	40.05	38	47,391	0.08%
2019/05/23	20	39.33	20	39.66	39.85	0	47,617	0.00%
2019/05/22	1	40.65	0	0.00	40.80	1	47,369	0.00%
2019/05/21	12	40.14	82	40.40	41.17	-70	47,324	-0.15%
2019/05/20	74	40.02	77	40.73	39.88	-3	47,756	-0.01%
2019/05/17	33	41.70	34	41.16	40.96	-1	47,704	0.00%
2019/05/16	9	41.47	10	41.73	41.95	-1	47,751	0.00%
2019/05/15	13	40.89	64	41.16	41.91	-51	47,872	-0.11%
2019/05/14	19	40.12	59	40.45	40.82	-40	47,919	-0.08%
2019/05/10	44	40.39	33	41.10	40.55	11	48,268	0.02%
2019/05/09	15	39.59	8	39.69	39.65	7	47,641	0.01%
2019/05/08	81	41.39	16	41.86	41.63	65	47,054	0.14%
2019/05/07	2	42.69	67	42.56	41.95	-65	47,278	-0.14%
2019/05/06	11	42.83	55	43.16	41.59	-44	47,291	-0.09%
2019/04/30	22	46.58	20	46.86	46.78	2	46,555	0.00%
2019/04/29	0	0.00	6	46.00	47.41	-6	46,622	-0.01%
2019/04/24	3	46.89	2	47.53	47.60	1	46,375	0.00%
2019/04/23	0	0.00	1	47.85	48.17	-1	46,186	0.00%
2019/04/22	0	0.00	2	50.58	47.61	-2	46,218	0.00%
2019/04/17	1	49.15	0	0.00	49.40	1	45,744	0.00%
2019/04/16	10	48.32	10	48.32	48.86	0	45,386	0.00%
2019/04/15	0	0.00	42	48.38	48.00	-42	45,106	-0.09%
2019/04/12	0	0.00	14	46.06	45.95	-14	44,875	-0.03%
2019/04/11	2	46.72	0	0.00	46.72	2	44,834	0.00%
2019/04/10	2	47.63	0	0.00	48.05	2	44,611	0.00%
2019/04/09	6	47.55	11	47.61	47.75	-5	44,432	-0.01%
2019/04/08	16	47.81	22	47.95	46.66	-6	44,149	-0.01%
2019/04/02	2	45.27	0	0.00	45.06	2	43,226	0.00%
2019/04/01	21	44.97	21	45.21	45.15	0	42,927	0.00%
2019/03/29	1	42.38	22	42.45	42.96	-21	42,152	-0.05%
2019/03/27	10	40.70	10	40.24	40.50	0	42,469	0.00%
2019/03/25	5	40.30	3	40.40	40.30	2	42,373	0.00%
2019/03/21	0	0.00	10	42.43	42.42	-10	41,973	-0.02%
2019/03/20	5	41.95	0	0.00	41.84	5	42,448	0.01%
2019/03/19	15	42.98	1	43.17	42.71	14	42,022	0.03%
2019/03/15	13	40.59	15	41.25	40.97	-2	41,661	0.00%
2019/03/14	8	39.98	19	40.56	40.18	-11	41,073	-0.03%
2019/03/13	43	39.67	51	39.80	40.18	-8	41,259	-0.02%
2019/03/12	10	40.42	1	40.50	40.63	9	41,123	0.02%
2019/03/11	14	38.54	13	39.10	39.27	1	40,926	0.00%
2019/03/08	20	39.26	11	39.92	39.19	9	41,522	0.02%
2019/03/07	21	41.90	7	41.81	41.42	14	40,406	0.03%
2019/03/06	1	42.82	10	43.40	43.02	-9	39,590	-0.02%
2019/03/05	3	43.13	0	0.00	43.12	3	39,321	0.01%
2019/03/04	2	44.90	21	43.67	44.55	-19	38,737	-0.05%
2019/02/27	0	0.00	20	41.21	41.58	-20	37,841	-0.05%
2019/02/26	10	41.20	0	0.00	40.69	10	37,565	0.03%
2019/02/25	0	0.00	22	38.90	39.80	-22	36,765	-0.06%
2019/02/22	1	35.69	0	0.00	35.94	1	35,439	0.00%
2019/02/19	0	0.00	10	36.62	36.18	-10	35,706	-0.03%
2019/02/18	2	35.91	30	35.96	36.10	-28	35,062	-0.08%
2019/02/15	0	0.00	1	35.23	34.91	-1	34,878	0.00%
2019/02/14	0	0.00	4	36.21	36.25	-4	34,741	-0.01%
2019/02/13	0	0.00	32	35.50	35.53	-32	34,524	-0.09%
2019/02/12	0	0.00	20	35.06	35.08	-20	34,771	-0.06%
2019/02/11	0	0.00	1	34.69	34.74	-1	34,747	0.00%
2019/01/30	0	0.00	21	32.84	32.81	-21	34,250	-0.06%
2019/01/28	0	0.00	5	33.24	32.67	-5	34,506	-0.01%
2019/01/25	0	0.00	30	32.30	32.75	-30	34,898	-0.09%
2019/01/24	0	0.00	2	31.28	31.59	-2	35,128	-0.01%
2019/01/23	0	0.00	5	31.04	31.27	-5	35,542	-0.01%
2019/01/22	0	0.00	5	32.03	31.21	-5	36,265	-0.01%
2019/01/21	0	0.00	23	32.35	32.00	-23	37,287	-0.06%
2019/01/18	5	31.12	5	31.34	31.45	0	37,351	0.00%
2019/01/17	0	0.00	21	30.95	30.95	-21	37,669	-0.06%
2019/01/16	0	0.00	5	30.58	30.54	-5	38,036	-0.01%
2019/01/15	3	30.11	1	29.61	30.24	2	38,385	0.01%
2019/01/11	2	29.58	1	29.77	29.82	1	39,782	0.00%
2019/01/10	0	0.00	10	29.31	29.65	-10	40,063	-0.02%
2019/01/09	0	0.00	9	29.53	29.98	-9	40,193	-0.02%
2019/01/08	1	28.55	2	28.71	28.66	-1	40,076	0.00%
2019/01/07	21	28.73	41	29.05	28.67	-20	40,270	-0.05%
2019/01/04	11	27.95	1	28.47	28.53	10	40,330	0.02%
2019/01/03	0	0.00	1	27.55	27.59	-1	40,553	0.00%
2019/01/02	21	27.59	1	27.29	27.29	20	40,552	0.05%
2018/12/26	2	27.94	40	28.08	27.72	-38	40,629	-0.09%
2018/12/25	41	27.32	62	27.68	27.50	-21	40,494	-0.05%
2018/12/24	28	28.46	4	28.59	28.49	24	40,210	0.06%
2018/12/22	3	27.98	0	0.00	27.90	3	39,995	0.01%
2018/12/21	81	28.57	0	0.00	28.38	81	40,480	0.20%
2018/12/20	28	29.27	0	0.00	29.15	28	40,386	0.07%
2018/12/18	11	31.19	0	0.00	31.15	11	40,154	0.03%
2018/12/17	34	31.72	30	31.90	31.91	4	40,067	0.01%
2018/12/14	2	32.25	7	32.46	32.25	-5	39,894	-0.01%
2018/12/13	0	0.00	6	33.09	32.97	-6	40,565	-0.01%
2018/12/12	0	0.00	2	31.93	31.75	-2	40,000	0.00%
2018/12/11	3	31.38	0	0.00	31.33	3	39,891	0.01%
2018/12/10	35	31.17	5	31.17	31.04	30	40,018	0.07%
2018/12/07	1	32.12	0	0.00	32.16	1	39,733	0.00%
2018/12/06	4	32.13	0	0.00	32.08	4	40,344	0.01%
2018/12/05	0	0.00	5	33.34	33.35	-5	39,956	-0.01%
2018/12/04	1	33.53	0	0.00	33.50	1	39,815	0.00%
2018/12/03	42	33.69	43	33.68	33.86	-1	40,011	0.00%
2018/11/29	1	32.00	0	0.00	31.90	1	39,111	0.00%
2018/11/26	2	31.80	0	0.00	31.79	2	38,943	0.01%
2018/11/23	7	31.91	0	0.00	31.85	7	38,796	0.02%
2018/11/22	2	32.37	0	0.00	32.25	2	38,647	0.01%
2018/11/21	10	32.42	28	32.48	32.80	-18	38,612	-0.05%
2018/11/20	9	33.09	0	0.00	32.81	9	38,878	0.02%
2018/11/19	12	33.49	0	0.00	33.81	12	38,639	0.03%
2018/11/16	3	33.03	12	33.39	33.41	-9	38,636	-0.02%
2018/11/15	10	33.03	100	32.64	32.96	-90	38,405	-0.23%
2018/11/14	1	32.91	5	33.69	32.92	-4	38,877	-0.01%
2018/11/13	105	32.41	33	32.11	33.30	72	39,075	0.18%	大買/
2018/11/12	32	32.38	42	32.56	32.60	-10	39,428	-0.03%
2018/11/09	37	32.98	12	32.65	32.60	25	40,100	0.06%
2018/11/08	33	34.47	10	34.72	34.18	23	39,850	0.06%
2018/11/07	6	34.48	20	34.82	34.50	-14	39,843	-0.04%
2018/11/06	14	34.52	32	34.31	33.64	-18	39,870	-0.05%
2018/11/05	16	34.37	0	0.00	34.41	16	39,734	0.04%
2018/11/02	0	0.00	18	35.16	35.26	-18	39,892	-0.05%
2018/11/01	0	0.00	8	34.11	34.18	-8	39,299	-0.02%
2018/10/30	12	31.54	0	0.00	32.93	12	38,897	0.03%
2018/10/29	71	32.20	0	0.00	31.90	71	38,340	0.19%
2018/10/26	5	33.94	0	0.00	33.90	5	38,084	0.01%
2018/10/25	9	33.23	6	33.68	33.47	3	37,903	0.01%
2018/10/24	7	34.97	30	34.39	35.00	-23	37,289	-0.06%
2018/10/23	70	35.41	50	35.30	35.00	20	36,614	0.05%
2018/10/22	20	35.19	8	34.85	36.71	12	36,220	0.03%
2018/10/19	11	31.50	0	0.00	32.71	11	35,123	0.03%
2018/10/18	0	0.00	20	32.10	32.10	-20	34,831	-0.06%
2018/10/15	5	33.24	0	0.00	32.90	5	35,216	0.01%
2018/10/12	22	32.76	20	33.30	33.50	2	35,019	0.01%
2018/10/11	0	0.00	71	32.39	32.37	-71	34,737	-0.20%
2018/10/09	16	34.48	0	0.00	34.97	16	34,291	0.05%
2018/10/08	4	36.05	9	35.78	35.45	-5	34,356	-0.01%
2018/10/05	5	35.26	0	0.00	35.41	5	34,222	0.01%
2018/10/03	6	36.87	14	36.80	36.82	-8	34,914	-0.02%
2018/10/02	19	37.48	0	0.00	37.14	19	35,231	0.05%
2018/10/01	3	38.20	0	0.00	38.22	3	35,672	0.01%
2018/09/27	7	37.46	0	0.00	37.50	7	36,287	0.02%
2018/09/26	1	38.28	9	38.35	38.50	-8	36,204	-0.02%
2018/09/25	0	0.00	7	36.88	36.70	-7	36,947	-0.02%
2018/09/21	44	36.87	17	36.94	37.13	27	37,201	0.07%
2018/09/20	1	35.70	0	0.00	35.33	1	37,117	0.00%
2018/09/17	3	33.15	0	0.00	33.13	3	38,291	0.01%
2018/09/14	2	33.48	2	33.75	33.60	0	38,503	0.00%
2018/09/13	2	32.80	2	33.45	32.57	0	38,699	0.00%
2018/09/12	32	32.47	18	32.35	32.27	14	38,585	0.04%
2018/09/11	3	33.16	0	0.00	33.16	3	38,458	0.01%
2018/09/10	2	33.34	0	0.00	33.47	2	38,669	0.01%
2018/09/07	9	33.32	2	33.91	33.86	7	38,657	0.02%
2018/09/06	8	34.11	0	0.00	33.85	8	38,451	0.02%
2018/09/03	1	34.74	0	0.00	34.54	1	38,345	0.00%
2018/08/30	4	35.87	0	0.00	35.48	4	38,325	0.01%
2018/08/27	0	0.00	10	36.05	36.49	-10	38,189	-0.03%
2018/08/23	0	0.00	2	34.97	34.78	-2	38,416	-0.01%
2018/08/20	2	32.76	6	33.20	32.90	-4	38,513	-0.01%
2018/08/16	11	32.97	2	33.39	33.99	9	37,857	0.02%
2018/08/15	2	34.08	0	0.00	33.88	2	37,142	0.01%
2018/08/14	20	35.40	30	35.01	34.92	-10	36,951	-0.03%
2018/08/13	0	0.00	3	34.69	34.93	-3	36,978	-0.01%
2018/08/10	0	0.00	10	36.44	35.86	-10	36,716	-0.03%
2018/08/09	0	0.00	5	35.50	36.15	-5	36,701	-0.01%
2018/08/08	5	35.26	0	0.00	35.06	5	36,169	0.01%
2018/08/07	0	0.00	1	34.87	34.77	-1	35,991	0.00%
2018/08/06	35	34.36	0	0.00	34.04	35	35,802	0.10%
2018/08/03	1	34.60	1	34.58	34.48	0	35,432	0.00%
2018/08/02	9	35.85	0	0.00	34.29	9	35,372	0.03%
2018/08/01	2	38.01	0	0.00	37.76	2	34,567	0.01%
2018/07/31	5	37.90	3	38.09	37.93	2	34,850	0.01%
2018/07/27	0	0.00	40	37.99	37.99	-40	35,055	-0.11%
2018/07/26	3	38.39	10	38.22	38.12	-7	34,999	-0.02%
2018/07/25	1	39.07	35	39.44	38.88	-34	34,971	-0.10%
2018/07/24	0	0.00	3	39.18	39.10	-3	34,817	-0.01%
2018/07/20	5	35.12	0	0.00	36.00	5	34,681	0.01%
2018/07/16	15	35.84	20	36.10	35.54	-5	34,862	-0.01%
2018/07/13	10	36.84	20	36.93	36.65	-10	34,801	-0.03%
2018/07/12	20	36.46	0	0.00	36.88	20	35,083	0.06%
2018/07/11	3	34.42	23	34.87	35.05	-20	34,858	-0.06%
2018/07/10	10	35.95	20	36.42	35.55	-10	35,132	-0.03%
2018/07/09	10	35.72	2	34.93	35.76	8	35,146	0.02%
2018/07/06	13	32.97	21	33.40	34.44	-8	34,831	-0.02%
2018/07/05	7	33.25	20	33.02	32.96	-13	34,668	-0.04%
2018/07/04	22	34.02	2	33.81	33.60	20	34,383	0.06%
2018/07/03	60	33.49	40	33.36	33.56	20	34,193	0.06%
2018/07/02	0	0.00	20	36.76	34.73	-20	32,954	-0.06%
2018/06/29	29	36.23	18	36.02	36.51	11	32,732	0.03%
2018/06/28	50	35.76	30	35.86	35.88	20	32,184	0.06%
2018/06/27	2	36.10	0	0.00	36.10	2	31,843	0.01%
2018/06/26	38	37.49	30	37.85	37.85	8	31,809	0.03%
2018/06/22	16	39.90	0	0.00	39.94	16	31,580	0.05%
2018/06/21	3	40.97	8	41.36	40.89	-5	31,821	-0.02%
2018/06/20	8	40.11	21	40.42	40.88	-13	32,594	-0.04%
2018/06/19	14	41.04	6	41.55	40.86	8	32,858	0.02%
2018/06/14	0	0.00	3	43.11	42.24	-3	32,443	-0.01%
2018/06/13	0	0.00	2	43.16	42.63	-2	32,393	-0.01%
2018/06/08	1	41.97	0	0.00	41.72	1	32,251	0.00%
2018/06/07	0	0.00	1	43.42	43.08	-1	32,042	0.00%
2018/06/04	8	42.49	8	42.24	42.67	0	32,198	0.00%
2018/06/01	10	41.42	0	0.00	41.00	10	32,355	0.03%
2018/05/31	9	40.38	1	41.28	41.54	8	32,421	0.02%
2018/05/30	56	40.30	65	40.37	40.37	-9	32,292	-0.03%
2018/05/29	68	41.67	105	41.39	41.10	-37	31,863	-0.12%	大賣/
2018/05/28	41	41.81	70	42.11	41.80	-29	32,149	-0.09%
2018/05/25	41	41.78	0	0.00	41.63	41	32,303	0.13%
2018/05/24	46	42.00	20	41.86	41.86	26	32,447	0.08%
2018/05/23	1	42.49	0	0.00	42.52	1	32,440	0.00%
2018/05/22	22	43.47	70	44.06	43.22	-48	32,376	-0.15%
2018/05/21	71	44.34	20	44.36	44.36	51	32,652	0.16%
2018/05/18	55	42.80	55	43.16	43.09	0	32,994	0.00%
2018/05/17	47	43.46	58	43.22	43.10	-11	34,436	-0.03%
2018/05/16	4	44.13	0	0.00	44.05	4	35,478	0.01%
2018/05/15	3	44.77	2	44.45	44.00	1	36,408	0.00%
2018/05/14	1	44.73	1	44.00	44.57	0	36,950	0.00%
2018/05/11	43	43.88	40	43.70	43.70	3	37,192	0.01%
2018/05/10	32	43.77	30	43.38	43.38	2	37,232	0.01%
2018/05/09	22	43.35	22	43.57	43.39	0	37,255	0.00%
2018/05/08	15	42.14	0	0.00	43.62	15	37,317	0.04%
2018/05/07	20	40.59	40	41.69	41.75	-20	37,264	-0.05%
2018/05/04	21	41.00	25	40.84	40.84	-4	37,261	-0.01%
2018/05/03	60	40.56	60	40.67	40.70	0	37,498	0.00%
2018/05/02	61	40.99	40	40.60	40.60	21	37,967	0.06%
2018/04/30	0	0.00	20	41.57	41.62	-20	38,178	-0.05%
2018/04/27	32	41.38	0	0.00	40.16	32	38,440	0.08%
2018/04/26	20	41.72	20	41.37	41.37	0	37,955	0.00%
2018/04/24	22	41.77	20	43.64	43.63	2	37,842	0.01%
2018/04/23	1	41.52	12	40.80	41.27	-11	37,993	-0.03%
2018/04/20	30	41.85	30	40.79	40.79	0	38,015	0.00%
2018/04/19	50	41.80	50	42.06	42.05	0	38,398	0.00%
2018/04/18	93	40.68	90	40.49	40.41	3	38,192	0.01%
2018/04/17	45	41.50	40	40.95	40.95	5	37,819	0.01%
2018/04/16	104	42.68	1	42.93	41.70	103	37,839	0.27%	大買/鉅額交易
2018/04/13	2	44.35	1	44.10	43.93	1	37,384	0.00%
2018/04/12	1	45.51	0	0.00	44.69	1	37,189	0.00%
2018/04/11	5	45.41	0	0.00	45.62	5	36,995	0.01%
2018/04/10	20	42.92	20	43.83	43.77	0	36,708	0.00%
2018/04/03	20	42.55	20	42.30	42.30	0	36,999	0.00%
2018/04/02	5	43.89	0	0.00	43.64	5	36,874	0.01%
2018/03/30	0	0.00	20	44.04	44.37	-20	37,111	-0.05%
2018/03/29	24	41.82	10	42.92	42.92	14	36,886	0.04%
2018/03/28	13	42.89	0	0.00	42.66	13	36,350	0.04%
2018/03/27	18	45.07	0	0.00	44.72	18	35,798	0.05%
2018/03/26	26	44.54	0	0.00	43.85	26	35,591	0.07%
2018/03/23	2	44.98	0	0.00	44.61	2	35,035	0.01%
2018/03/22	25	48.89	0	0.00	48.11	25	34,183	0.07%
2018/03/21	0	0.00	20	50.60	50.45	-20	33,482	-0.06%
2018/03/20	2	49.33	0	0.00	49.45	2	33,520	0.01%
2018/03/19	10	49.05	0	0.00	49.17	10	33,517	0.03%
2018/03/16	10	50.05	0	0.00	49.83	10	33,461	0.03%
2018/03/15	20	49.63	20	50.15	49.92	0	33,535	0.00%
2018/03/14	13	49.45	0	0.00	49.25	13	33,377	0.04%
2018/03/13	1	50.70	0	0.00	50.50	1	33,288	0.00%
2018/03/12	40	51.33	0	0.00	51.15	40	33,368	0.12%
2018/03/09	0	0.00	20	50.53	50.65	-20	33,399	-0.06%
2018/03/08	30	49.55	20	50.15	50.15	10	33,540	0.03%
2018/03/07	0	0.00	41	50.32	49.59	-41	33,555	-0.12%
2018/03/06	57	48.75	50	48.99	49.09	7	33,696	0.02%
2018/03/05	20	48.79	1	48.33	48.40	19	33,367	0.06%
2018/03/02	3	48.84	8	48.95	49.00	-5	33,281	-0.02%
2018/03/01	16	49.56	3	49.81	49.69	13	33,439	0.04%
2018/02/27	18	51.34	0	0.00	51.05	18	33,277	0.05%
2018/02/26	16	52.53	0	0.00	52.45	16	33,612	0.05%
2018/02/23	1	51.45	23	51.79	51.50	-22	33,502	-0.07%
2018/02/22	58	50.33	57	50.78	50.95	1	33,583	0.00%
2018/02/21	0	0.00	51	50.49	51.35	-51	34,192	-0.15%
2018/02/12	41	46.17	40	46.68	46.45	1	34,183	0.00%
2018/02/09	100	46.45	97	47.12	45.70	3	33,742	0.01%
2018/02/08	81	52.64	3	53.05	51.10	78	32,310	0.24%
2018/02/06	10	58.10	50	57.70	56.45	-40	30,320	-0.13%
2018/02/05	5	58.00	0	0.00	58.95	5	29,732	0.02%
2018/01/31	1	56.85	0	0.00	58.15	1	29,310	0.00%
2018/01/30	74	57.88	74	57.55	57.55	0	29,393	0.00%
2018/01/26	0	0.00	1	60.55	61.35	-1	28,643	0.00%
2018/01/24	0	0.00	6	62.30	62.45	-6	28,221	-0.02%
2018/01/23	0	0.00	1	60.40	61.50	-1	27,874	0.00%
2018/01/22	1	59.55	0	0.00	59.40	1	27,927	0.00%
2018/01/18	5	59.15	0	0.00	58.80	5	28,088	0.02%
2018/01/17	5	57.90	0	0.00	58.50	5	27,941	0.02%
2018/01/10	0	0.00	3	54.75	54.70	-3	26,898	-0.01%
2018/01/09	0	0.00	10	53.55	53.90	-10	26,561	-0.04%
2018/01/08	0	0.00	11	52.97	52.70	-11	26,508	-0.04%
2018/01/05	0	0.00	1	52.40	52.70	-1	26,370	0.00%
2018/01/04	0	0.00	10	52.60	52.30	-10	26,300	-0.04%
2018/01/03	2	52.20	40	52.58	52.40	-38	26,520	-0.14%
2018/01/02	0	0.00	218	51.65	51.85	-218	26,292	-0.83%	大賣/鉅額交易