富邦上証正2 (00633L)-華南永昌-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
40.00
漲跌
▼0.65
漲幅
-1.60%
成交量
5,960張
產業
上市
228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－華南永昌-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

華南永昌-大安券商分點個股進出
華南永昌-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
2024/12/18	10	40.56	0	0.00	40.78	10	17,401	0.06%
2024/12/11	4	40.86	0	0.00	40.79	4	17,139	0.02%
2024/12/10	8	42.25	19	44.80	41.66	-11	17,011	-0.06%
2024/12/04	2	39.32	0	0.00	39.79	2	16,327	0.01%
2024/11/27	1	38.60	0	0.00	38.52	1	16,164	0.01%
2024/11/22	23	40.39	0	0.00	39.31	23	15,830	0.15%
2024/11/19	1	40.21	0	0.00	39.88	1	15,584	0.01%
2024/11/18	2	41.22	0	0.00	41.11	2	15,383	0.01%
2024/11/15	21	41.11	0	0.00	41.23	21	15,188	0.14%
2024/11/14	7	42.27	0	0.00	42.04	7	15,002	0.05%
2024/11/11	4	41.51	0	0.00	42.01	4	14,589	0.03%
2024/11/08	21	44.10	107	44.22	43.27	-86	14,334	-0.60%	大賣/
2024/11/07	0	0.00	5	42.48	42.63	-5	13,951	-0.04%
2024/11/05	0	0.00	1	42.19	41.96	-1	13,523	-0.01%
2024/10/30	17	40.49	1	40.72	39.39	16	13,310	0.12%
2024/10/28	0	0.00	2	41.08	40.89	-2	13,161	-0.02%
2024/10/25	2	41.78	0	0.00	41.71	2	13,014	0.02%
2024/10/24	23	41.62	0	0.00	41.10	23	12,887	0.18%
2024/10/22	16	41.39	2	42.02	41.46	14	12,744	0.11%
2024/10/21	9	41.33	1	41.48	41.06	8	12,746	0.06%
2024/10/18	13	39.26	12	40.08	40.70	1	12,480	0.01%
2024/10/16	15	40.26	4	41.01	40.52	11	12,128	0.09%
2024/10/15	5	42.95	4	42.62	42.09	1	11,816	0.01%
2024/10/14	18	42.30	21	43.73	43.82	-3	11,553	-0.03%
2024/10/11	29	42.95	46	44.39	42.52	-17	11,109	-0.15%
2024/10/09	467	43.86	303	44.72	45.35	164	10,658	1.54%	大買/大賣/鉅額交易
2024/10/08	27	48.52	12	51.43	47.66	15	9,679	0.15%
2024/10/07	4	55.85	16	55.69	56.00	-12	8,598	-0.14%
2024/10/04	2	50.00	7	52.29	53.50	-5	7,915	-0.06%
2024/09/30	105	42.81	3	42.35	43.03	102	7,116	1.43%	大買/鉅額交易
2024/09/27	0	0.00	1	38.32	38.69	-1	6,310	-0.02%
2024/09/26	0	0.00	232	34.12	35.40	-232	5,516	-4.21%	大賣/鉅額交易
2024/09/25	0	0.00	30	34.24	33.90	-30	5,381	-0.56%
2024/09/24	0	0.00	1	31.59	32.18	-1	5,038	-0.02%
2024/09/23	0	29.72	0	0.00	29.77	0	4,812	0.00%
2024/09/09	0	29.30	0	0.00	29.30	0	4,991	0.00%
2024/09/06	89	30.31	201	30.18	30.18	-112	4,945	-2.26%	大賣/鉅額交易
2024/09/05	76	30.41	144	30.16	30.16	-68	4,957	-1.37%	大賣/
2024/09/03	1	30.84	0	0.00	30.73	1	5,115	0.02%
2024/09/02	99	31.10	180	31.09	31.09	-81	5,101	-1.59%	大賣/
2024/08/30	0	0.00	11	32.27	32.25	-11	5,012	-0.22%
2024/08/26	10	31.75	0	0.00	31.73	10	5,014	0.20%
2024/08/23	0	0.00	10	32.40	32.21	-10	5,033	-0.20%
2024/08/20	1	31.96	0	0.00	31.70	1	5,188	0.02%
2024/08/07	0	31.26	0	0.00	31.36	0	5,425	0.00%
2024/08/01	1	32.43	0	0.00	32.43	1	5,350	0.02%
2024/07/31	0	0.00	1	32.96	33.02	-1	5,365	-0.02%
2024/07/30	11	31.85	0	0.00	31.63	11	5,369	0.21%
2024/07/26	30	32.72	0	0.00	32.50	30	5,403	0.56%
2024/07/22	0	0.00	1	34.59	34.39	-1	5,545	-0.02%
2024/07/19	0	0.00	30	34.82	34.96	-30	5,466	-0.55%
2024/07/18	0	0.00	10	35.02	34.93	-10	5,440	-0.18%
2024/07/16	0	0.00	10	34.28	34.14	-10	5,412	-0.18%
2024/07/15	7	33.91	0	0.00	34.15	7	5,473	0.13%
2024/07/05	0	32.64	0	0.00	32.37	0	5,816	0.00%
2024/07/02	20	33.72	0	0.00	33.76	20	5,803	0.34%
2024/07/01	0	32.60	0	0.00	32.89	0	5,804	0.00%
2024/06/25	0	33.42	0	0.00	33.42	0	5,948	0.00%
2024/06/21	0	33.14	0	0.00	32.94	0	5,958	0.00%
2024/06/07	0	34.92	0	0.00	34.34	0	6,015	0.00%
2024/05/24	10	35.80	0	0.00	35.72	10	6,797	0.15%
2024/05/23	10	36.81	1	36.40	36.26	9	6,865	0.13%
2024/05/22	10	36.80	2	37.00	37.04	8	6,889	0.12%
2024/05/20	0	0.00	30	37.28	37.19	-30	7,425	-0.40%
2024/05/17	0	0.00	17	35.97	35.94	-17	7,427	-0.23%
2024/05/15	0	35.58	0	0.00	35.58	0	7,799	0.00%
2024/05/13	10	35.81	0	0.00	36.29	10	8,360	0.12%
2024/05/10	20	36.20	0	0.00	36.57	20	8,455	0.24%
2024/05/09	0	0.00	10	36.59	36.33	-10	8,568	-0.12%
2024/05/08	10	36.20	0	0.00	36.25	10	8,726	0.11%
2024/05/03	1	36.39	0	0.00	36.50	1	9,271	0.01%
2024/05/02	40	35.40	0	0.00	36.26	40	9,798	0.41%
2024/04/29	0	0.00	40	35.61	35.97	-40	10,271	-0.39%
2024/04/26	0	0.00	80	35.12	35.22	-80	10,239	-0.78%
2024/04/25	0	0.00	10	34.20	34.20	-10	10,315	-0.10%
2024/04/24	10	33.82	10	34.40	33.80	0	10,708	0.00%
2024/04/23	10	33.81	0	0.00	33.87	10	10,748	0.09%
2024/04/22	10	33.85	20	34.18	33.93	-10	10,839	-0.09%
2024/04/19	20	33.80	0	0.00	33.77	20	10,854	0.18%
2024/04/18	0	0.00	15	34.43	34.37	-15	10,879	-0.14%
2024/04/16	30	33.50	32	33.62	33.80	-2	10,869	-0.02%
2024/04/15	0	0.00	30	33.64	33.68	-30	10,847	-0.28%
2024/04/02	20	34.09	0	0.00	33.93	20	11,261	0.18%
2024/04/01	1	34.31	17	34.22	34.19	-16	11,224	-0.14%
2024/03/25	0	0.00	10	33.20	33.13	-10	11,114	-0.09%
2024/03/22	10	32.88	0	0.00	32.94	10	11,064	0.09%
2024/03/13	2	33.18	0	0.00	33.01	2	11,316	0.02%
2024/03/07	6	32.00	0	0.00	31.81	6	11,286	0.05%
2024/03/06	7	32.31	7	32.51	32.30	0	11,198	0.00%
2024/03/05	2	32.10	32	32.20	32.06	-30	11,128	-0.27%
2024/02/29	50	31.28	0	0.00	31.47	50	11,019	0.45%
2024/02/27	0	0.00	1	31.18	31.23	-1	10,949	-0.01%
2024/02/23	10	32.20	0	0.00	32.07	10	10,825	0.09%
2024/02/22	17	31.54	0	0.00	32.05	17	10,779	0.16%
2024/02/21	50	31.60	17	31.68	32.25	33	10,738	0.31%
2024/02/20	2	30.30	1	30.21	30.07	1	10,337	0.01%
2024/02/16	0	0.00	33	29.78	30.40	-33	10,130	-0.33%
2024/02/15	0	0.00	15	29.34	29.36	-15	9,925	-0.15%
2024/02/05	28	27.31	91	27.52	27.71	-63	9,695	-0.65%
2024/02/02	83	27.00	0	0.00	26.89	83	9,339	0.89%
2024/01/25	28	28.25	0	0.00	28.47	28	8,213	0.34%
2024/01/19	0	27.01	0	0.00	27.03	0	7,130	0.00%
2024/01/18	0	26.15	0	0.00	25.77	0	6,965	0.00%
2024/01/08	0	27.50	0	0.00	27.26	0	6,472	0.00%
2024/01/05	0	28.22	0	0.00	28.29	0	6,305	0.00%
2024/01/02	0	28.80	2	28.78	28.66	-2	6,172	-0.03%
2023/12/29	2	29.45	4	29.40	29.34	-2	5,935	-0.03%
2023/12/26	0	27.85	0	0.00	27.85	0	5,727	0.00%
2023/12/22	0	28.34	0	0.00	28.34	0	5,770	0.00%
2023/12/15	2	28.26	0	0.00	27.87	2	5,693	0.04%
2023/12/13	2	28.90	0	0.00	28.36	2	5,518	0.04%
2023/12/11	0	28.50	0	0.00	28.47	0	5,437	0.00%
2023/12/07	0	28.68	0	0.00	29.02	0	5,274	0.00%
2023/12/06	0	29.21	200	29.17	29.33	-200	5,159	-3.88%	大賣/鉅額交易
2023/12/05	0	29.78	0	0.00	29.89	0	4,995	0.00%
2023/12/04	0	30.40	0	0.00	30.43	0	5,019	0.00%
2023/12/01	1	30.57	0	0.00	30.45	1	5,036	0.02%
2023/11/30	1	30.94	0	0.00	31.09	1	4,998	0.02%
2023/11/29	30	30.80	0	0.00	30.76	30	5,170	0.58%
2023/11/27	5	31.62	0	0.00	31.32	5	5,141	0.10%
2023/11/23	3	32.15	0	0.00	32.10	3	5,184	0.06%
2023/11/21	0	33.18	0	0.00	33.22	0	5,455	0.00%
2023/11/08	1	33.80	0	0.00	33.76	1	5,903	0.02%
2023/11/07	1	34.31	0	0.00	33.84	1	6,020	0.02%
2023/10/23	0	31.33	0	0.00	31.63	0	6,730	0.00%
2023/10/19	33	32.53	0	0.00	32.47	33	6,842	0.48%
2023/10/05	50	34.54	0	0.00	34.56	50	6,904	0.72%
2023/10/04	0	34.28	0	0.00	34.30	0	6,933	0.00%
2023/10/03	1	35.37	0	0.00	35.09	1	6,917	0.01%
2023/09/28	1	35.75	0	0.00	35.75	1	6,894	0.01%
2023/09/14	2	36.56	2	37.00	36.70	0	7,054	0.00%
2023/09/08	2	36.47	0	0.00	36.45	2	7,314	0.03%
2023/09/07	6	37.27	0	0.00	37.24	6	7,286	0.08%
2023/09/05	0	0.00	1	38.51	38.25	-1	7,255	-0.01%
2023/09/04	0	0.00	2	38.03	38.47	-2	7,254	-0.03%
2023/09/01	2	37.11	2	37.63	37.11	0	7,176	0.00%
2023/08/30	2	37.47	0	0.00	37.10	2	7,224	0.03%
2023/08/29	0	37.67	6	38.05	37.75	-6	7,148	-0.08%
2023/08/28	4	37.36	3	39.35	36.99	1	7,158	0.01%
2023/08/22	1	35.44	0	0.00	35.47	1	7,142	0.01%
2023/08/21	2	36.10	0	0.00	36.16	2	7,163	0.03%
2023/08/18	0	36.90	0	0.00	36.91	0	7,181	0.00%
2023/08/14	0	37.06	10	37.60	37.20	-10	7,371	-0.14%
2023/08/11	4	38.91	0	0.00	39.08	4	7,174	0.06%
2023/08/08	2	40.05	1	40.46	40.53	1	7,120	0.01%
2023/08/04	2	41.14	0	0.00	41.43	2	7,140	0.03%
2023/08/02	0	39.84	2	40.03	39.84	-2	7,131	-0.03%
2023/07/31	12	41.66	14	41.70	41.00	-2	7,135	-0.03%
2023/07/28	1	40.56	0	0.00	40.53	1	6,918	0.01%
2023/07/27	0	38.93	0	0.00	38.93	0	6,724	0.00%
2023/07/26	0	0.00	3	38.26	38.26	-3	6,684	-0.04%
2023/07/25	3	38.22	3	37.20	38.40	0	6,750	0.00%
2023/07/24	9	36.01	6	36.21	36.09	3	6,517	0.05%
2023/07/21	2	35.99	2	36.85	36.47	0	6,528	0.00%
2023/07/20	0	0.00	1	36.34	36.58	-1	6,598	-0.02%
2023/07/19	1	35.98	0	0.00	35.97	1	6,674	0.01%
2023/07/17	4	37.06	0	0.00	36.31	4	6,695	0.06%
2023/07/14	10	37.37	0	0.00	37.33	10	6,645	0.15%
2023/07/13	1	37.21	6	36.75	37.27	-5	6,642	-0.08%
2023/07/10	1	35.47	0	0.00	35.41	1	6,653	0.02%
2023/07/06	2	35.20	16	35.61	35.30	-14	6,756	-0.21%
2023/07/05	2	35.77	0	0.00	35.89	2	6,783	0.03%
2023/07/04	4	36.43	0	0.00	36.37	4	6,858	0.06%
2023/07/03	40	36.50	0	0.00	36.42	40	6,947	0.58%
2023/06/30	0	0.00	2	35.41	35.55	-2	7,029	-0.03%
2023/06/29	2	34.95	1	34.96	34.90	1	7,040	0.01%
2023/06/28	0	0.00	1	35.37	35.25	-1	7,111	-0.01%
2023/06/27	0	0.00	3	35.22	35.00	-3	7,114	-0.04%
2023/06/26	5	35.02	0	0.00	34.83	5	7,128	0.07%
2023/06/16	0	0.00	67	37.60	37.73	-67	7,052	-0.95%
2023/06/14	0	0.00	3	36.55	36.25	-3	7,118	-0.04%
2023/06/13	16	35.40	0	0.00	35.40	16	7,002	0.23%
2023/06/09	16	35.17	0	0.00	35.17	16	7,071	0.23%
2023/06/06	1	34.87	0	0.00	35.23	1	7,216	0.01%
2023/06/01	1	34.21	2	34.20	34.32	-1	7,391	-0.01%
2023/05/31	1	33.78	0	0.00	33.55	1	7,412	0.01%
2023/05/30	2	34.37	0	0.00	34.13	2	7,343	0.03%
2023/05/25	30	35.86	0	0.00	35.43	30	7,532	0.40%
2023/05/19	1	37.20	0	0.00	37.57	1	7,402	0.01%
2023/05/15	0	0.00	1	38.32	38.32	-1	7,381	-0.01%
2023/05/12	1	38.15	0	0.00	38.10	1	7,364	0.01%
2023/05/08	0	0.00	1	39.60	39.82	-1	7,378	-0.01%
2023/05/05	1	38.96	1	39.24	39.07	0	7,420	0.00%
2023/05/04	2	38.93	0	0.00	39.00	2	7,515	0.03%
2023/05/02	1	38.82	0	0.00	38.82	1	7,741	0.01%
2023/04/20	1	39.10	0	0.00	39.07	1	8,185	0.01%
2023/04/18	0	0.00	31	40.77	40.33	-31	8,320	-0.37%
2023/04/17	0	0.00	30	39.66	39.66	-30	8,426	-0.36%
2023/04/06	2	38.90	0	0.00	38.55	2	8,497	0.02%
2023/03/22	0	0.00	1	38.80	38.37	-1	8,580	-0.01%
2023/03/21	1	37.56	0	0.00	38.20	1	8,521	0.01%
2023/03/20	30	37.32	0	0.00	37.29	30	8,541	0.35%
2023/03/08	5	39.45	1	39.60	39.38	4	8,932	0.04%
2023/03/03	201	41.94	0	0.00	41.37	201	9,193	2.19%	大買/鉅額交易
2023/03/02	161	41.42	0	0.00	41.43	161	9,272	1.74%	大買/鉅額交易
2023/03/01	300	41.88	0	0.00	41.64	300	9,334	3.21%	大買/鉅額交易
2023/02/22	100	41.81	0	0.00	41.87	100	9,296	1.08%
2023/02/20	0	0.00	330	41.45	41.53	-330	9,407	-3.51%	大賣/鉅額交易
2023/02/14	6	42.76	0	0.00	42.15	6	9,873	0.06%
2023/02/08	0	0.00	2	41.16	41.14	-2	10,367	-0.02%
2023/02/07	0	0.00	2	41.51	41.33	-2	10,427	-0.02%
2023/02/06	30	40.75	0	0.00	40.63	30	10,501	0.29%
2023/02/03	151	41.92	2	42.73	41.92	149	10,493	1.42%	大買/鉅額交易
2023/02/02	100	43.74	1	43.64	43.60	99	10,582	0.94%
2023/02/01	0	0.00	13	43.75	43.62	-13	10,571	-0.12%
2023/01/31	1	44.25	0	0.00	44.14	1	10,542	0.01%
2023/01/30	0	0.00	3	45.48	45.14	-3	10,433	-0.03%
2023/01/16	2	45.03	5	44.90	45.30	-3	10,696	-0.03%
2023/01/13	0	0.00	236	42.76	42.85	-236	10,474	-2.25%	大賣/鉅額交易
2023/01/12	3	41.80	0	0.00	41.85	3	10,442	0.03%
2023/01/11	3	42.02	20	42.04	42.30	-17	10,483	-0.16%
2023/01/10	0	0.00	25	41.59	41.80	-25	10,470	-0.24%
2023/01/06	14	41.45	1	41.32	41.20	13	10,468	0.12%
2023/01/05	10	40.33	0	0.00	40.70	10	10,417	0.10%
2023/01/04	0	0.00	6	39.03	38.65	-6	10,314	-0.06%
2022/12/30	19	39.22	0	0.00	39.15	19	10,318	0.18%
2022/12/27	10	39.22	19	39.42	39.21	-9	10,290	-0.09%
2022/12/26	0	0.00	20	38.63	38.59	-20	10,222	-0.20%
2022/12/22	10	39.10	0	0.00	38.83	10	10,255	0.10%
2022/12/21	15	38.08	0	0.00	38.11	15	10,217	0.15%
2022/12/20	4	38.49	0	0.00	37.61	4	10,249	0.04%
2022/12/19	0	0.00	2	40.32	39.85	-2	10,149	-0.02%
2022/12/16	2	40.04	0	0.00	40.12	2	10,078	0.02%
2022/12/15	0	0.00	1	40.55	39.96	-1	10,051	-0.01%
2022/12/14	3	39.98	0	0.00	40.25	3	10,037	0.03%
2022/12/07	0	0.00	18	39.68	40.33	-18	9,849	-0.18%
2022/12/06	29	39.30	11	39.39	39.44	18	9,859	0.18%
2022/12/05	0	0.00	14	38.44	38.53	-14	9,673	-0.14%
2022/12/02	4	37.09	0	0.00	37.09	4	9,495	0.04%
2022/11/29	0	0.00	5	34.52	36.52	-5	9,394	-0.05%
2022/11/28	5	33.52	0	0.00	33.48	5	9,180	0.05%
2022/11/24	10	35.40	0	0.00	34.44	10	9,122	0.11%
2022/11/21	15	34.08	0	0.00	34.47	15	9,042	0.17%
2022/11/16	0	0.00	20	36.50	36.41	-20	9,017	-0.22%
2022/11/14	41	35.99	0	0.00	35.86	41	8,904	0.46%
2022/11/10	0	0.00	3	33.30	33.24	-3	8,741	-0.03%
2022/11/08	10	35.05	0	0.00	34.67	10	8,608	0.12%
2022/11/04	1	35.50	10	34.80	35.42	-9	8,493	-0.11%
2022/11/03	10	32.77	0	0.00	32.77	10	8,377	0.12%
2022/10/28	10	31.65	0	0.00	31.51	10	7,904	0.13%
2022/10/27	187	34.31	0	0.00	32.77	187	8,079	2.31%	大買/鉅額交易
2022/10/26	5	34.18	0	0.00	34.16	5	8,243	0.06%
2022/10/25	0	0.00	636	34.34	34.25	-636	8,313	-7.65%	大賣/鉅額交易
2022/10/24	20	35.70	0	0.00	34.46	20	8,379	0.24%
2022/10/11	1	38.64	10	38.30	38.31	-9	8,042	-0.11%
2022/10/05	0	0.00	30	42.58	42.80	-30	8,085	-0.37%
2022/10/03	20	39.00	0	0.00	38.83	20	8,184	0.24%
2022/09/30	6	40.69	0	0.00	40.36	6	8,153	0.07%
2022/09/29	4	40.60	0	0.00	40.60	4	8,191	0.05%
2022/09/13	0	0.00	30	43.66	43.69	-30	8,880	-0.34%
2022/09/05	0	0.00	10	40.84	40.80	-10	9,657	-0.10%
2022/08/31	1	41.67	0	0.00	43.48	1	9,844	0.01%
2022/08/24	3	42.78	32	42.65	42.67	-29	9,988	-0.29%
2022/08/23	2	43.51	8	43.75	42.91	-6	10,090	-0.06%
2022/08/22	0	0.00	16	43.50	43.65	-16	9,992	-0.16%
2022/08/19	0	0.00	20	43.39	43.17	-20	9,941	-0.20%
2022/08/18	30	42.95	0	0.00	42.95	30	10,076	0.30%
2022/08/17	1	42.85	1	43.27	43.81	0	9,954	0.00%
2022/08/15	8	43.25	0	0.00	43.46	8	10,058	0.08%
2022/08/10	1	41.66	0	0.00	41.33	1	10,204	0.01%
2022/08/09	1	42.84	0	0.00	42.80	1	10,146	0.01%
2022/08/03	1	41.85	0	0.00	41.91	1	10,577	0.01%
2022/08/02	4	42.00	4	42.35	42.37	0	10,517	0.00%
2022/07/29	10	44.99	0	0.00	43.83	10	10,447	0.10%
2022/07/28	0	0.00	4	45.00	45.29	-4	10,309	-0.04%
2022/07/25	1	45.00	0	0.00	45.16	1	10,445	0.01%
2022/07/22	100	45.53	50	45.42	45.45	50	10,705	0.47%
2022/07/21	24	45.59	0	0.00	45.58	24	10,810	0.22%
2022/07/20	20	46.19	0	0.00	46.08	20	11,121	0.18%
2022/07/19	350	46.32	0	0.00	45.45	350	11,309	3.09%	大買/鉅額交易
2022/07/18	206	46.15	4	46.80	46.76	202	11,365	1.78%	大買/鉅額交易
2022/07/15	2	47.38	0	0.00	46.98	2	11,340	0.02%
2022/07/14	5	46.61	4	47.27	46.95	1	11,472	0.01%
2022/07/13	0	0.00	2	47.40	47.25	-2	11,536	-0.02%
2022/07/12	1	47.20	0	0.00	47.28	1	11,620	0.01%
2022/07/11	3	47.92	0	0.00	47.31	3	11,625	0.03%
2022/07/07	0	0.00	3	49.59	49.55	-3	11,599	-0.03%
2022/07/01	1	50.05	0	0.00	50.25	1	11,710	0.01%
2022/06/30	0	0.00	132	50.94	51.55	-132	11,689	-1.13%	大賣/鉅額交易
2022/06/27	2	49.35	5	49.57	49.06	-3	11,788	-0.03%
2022/06/24	0	0.00	2	47.66	47.82	-2	11,694	-0.02%
2022/06/23	155	46.06	51	46.22	46.40	104	11,801	0.88%	大買/鉅額交易
2022/06/22	4	46.14	0	0.00	46.29	4	11,874	0.03%
2022/06/20	0	0.00	8	46.63	46.58	-8	11,864	-0.07%
2022/06/17	0	0.00	10	45.48	45.91	-10	11,730	-0.09%
2022/06/15	0	0.00	5	43.88	46.21	-5	11,691	-0.04%
2022/06/14	5	42.45	0	0.00	42.29	5	11,647	0.04%
2022/06/13	0	0.00	5	43.43	42.70	-5	11,914	-0.04%
2022/06/10	2	42.42	0	0.00	43.97	2	12,111	0.02%
2022/06/09	0	0.00	2	43.84	43.29	-2	12,080	-0.02%
2022/06/07	10	42.86	22	42.14	42.70	-12	11,936	-0.10%
2022/05/31	0	0.00	2	40.96	41.04	-2	11,845	-0.02%
2022/05/27	0	0.00	2	39.70	39.25	-2	11,633	-0.02%
2022/05/26	3	38.78	0	0.00	38.73	3	11,550	0.03%
2022/05/25	2	38.80	4	38.93	38.62	-2	11,391	-0.02%
2022/05/24	2	39.18	0	0.00	39.15	2	11,355	0.02%
2022/05/20	3	40.92	1	40.14	40.94	2	11,179	0.02%
2022/05/10	6	36.15	6	37.33	37.90	0	10,363	0.00%
2022/05/09	2	36.83	5	37.33	36.83	-3	10,201	-0.03%
2022/05/06	6	38.76	5	38.28	38.27	1	10,254	0.01%
2022/05/04	1	40.01	0	0.00	40.02	1	10,010	0.01%
2022/04/27	10	38.30	0	0.00	38.75	10	9,646	0.10%
2022/04/25	3	39.08	0	0.00	39.22	3	9,238	0.03%
2022/04/22	5	40.05	3	40.69	40.69	2	9,042	0.02%
2022/04/18	10	42.28	1	42.25	42.31	9	8,558	0.11%
2022/04/15	0	0.00	2	43.61	43.80	-2	8,451	-0.02%
2022/04/14	10	44.03	0	0.00	43.75	10	8,393	0.12%
2022/04/01	0	0.00	1	43.48	43.35	-1	8,102	-0.01%
2022/03/28	4	38.79	4	39.29	40.01	0	7,719	0.00%
2022/03/25	3	40.87	0	0.00	40.75	3	7,635	0.04%
2022/03/17	5	41.80	4	41.35	41.51	1	7,428	0.01%
2022/03/16	1	36.00	1	38.20	38.20	0	7,139	0.00%
2022/03/15	11	37.09	6	38.17	37.10	5	6,967	0.07%
2022/03/14	3	41.25	0	0.00	40.35	3	6,714	0.04%
2022/03/11	3	40.33	2	40.52	40.24	1	6,622	0.02%
2022/03/10	2	43.23	0	0.00	42.61	2	6,496	0.03%
2022/03/07	0	0.00	10	45.50	43.63	-10	6,191	-0.16%
2022/03/02	0	0.00	1	49.07	48.56	-1	5,998	-0.02%
2022/02/25	20	47.70	0	0.00	48.08	20	6,017	0.33%
2022/02/24	1	47.80	0	0.00	47.48	1	5,971	0.02%
2022/02/23	5	49.18	0	0.00	49.08	5	5,934	0.08%
2022/02/22	1	48.39	0	0.00	48.65	1	5,935	0.02%
2022/02/17	0	0.00	1	50.90	50.80	-1	5,879	-0.02%
2022/02/15	6	49.60	6	50.05	49.67	0	5,837	0.00%
2022/02/14	4	49.89	7	49.93	49.84	-3	5,904	-0.05%
2022/02/10	11	50.66	0	0.00	50.25	11	5,951	0.18%
2022/02/09	0	0.00	10	50.30	51.00	-10	5,948	-0.17%
2022/02/08	11	49.20	1	48.83	48.83	10	5,897	0.17%
2022/02/07	10	49.71	10	50.80	50.20	0	5,796	0.00%
2022/01/24	5	52.78	3	53.08	53.00	2	5,849	0.03%
2022/01/20	0	0.00	5	53.25	53.55	-5	5,811	-0.09%
2022/01/14	0	0.00	6	51.10	51.00	-6	5,782	-0.10%
2022/01/10	5	52.45	0	0.00	53.05	5	5,821	0.09%
2022/01/07	0	0.00	5	52.95	53.10	-5	5,827	-0.09%
2022/01/06	5	52.50	0	0.00	52.65	5	5,830	0.09%
2021/12/29	1	55.30	0	0.00	54.40	1	5,864	0.02%
2021/12/24	4	56.75	4	57.00	56.40	0	5,779	0.00%
2021/12/15	2	58.85	0	0.00	58.35	2	5,869	0.03%
2021/12/14	1	59.50	0	0.00	59.85	1	5,866	0.02%
2021/12/13	4	61.43	0	0.00	60.70	4	5,863	0.07%
2021/12/08	0	0.00	1	57.45	57.20	-1	5,715	-0.02%
2021/11/22	0	0.00	3	55.25	54.90	-3	6,843	-0.04%
2021/11/16	0	0.00	9	55.30	54.50	-9	7,200	-0.12%
2021/11/11	0	0.00	1	54.20	54.60	-1	7,388	-0.01%
2021/11/10	2	52.00	0	0.00	52.20	2	7,358	0.03%
2021/11/09	1	53.90	4	53.70	53.90	-3	7,288	-0.04%
2021/11/08	0	0.00	4	54.20	54.95	-4	7,302	-0.05%
2021/11/02	5	55.94	0	0.00	53.50	5	7,667	0.07%
2021/11/01	2	56.30	0	0.00	56.25	2	7,611	0.03%
2021/10/29	2	56.40	0	0.00	56.65	2	7,619	0.03%
2021/10/27	1	56.60	0	0.00	56.55	1	7,827	0.01%
2021/10/25	26	58.52	0	0.00	58.50	26	7,963	0.33%
2021/10/22	0	0.00	20	59.30	59.55	-20	8,144	-0.25%
2021/10/21	20	57.70	0	0.00	57.55	20	8,169	0.24%
2021/10/19	0	0.00	1	56.70	56.80	-1	8,415	-0.01%
2021/10/18	1	55.30	0	0.00	55.20	1	8,406	0.01%
2021/10/13	0	0.00	2	57.95	58.70	-2	8,414	-0.02%
2021/10/12	0	0.00	6	57.95	57.30	-6	8,361	-0.07%
2021/09/29	0	0.00	5	53.55	53.90	-5	8,400	-0.06%
2021/09/01	0	0.00	3	51.40	51.45	-3	8,264	-0.04%
2021/08/31	6	47.85	5	48.02	48.37	1	8,152	0.01%
2021/08/26	1	50.60	0	0.00	50.60	1	8,057	0.01%
2021/08/25	6	52.55	7	52.73	52.50	-1	8,023	-0.01%
2021/08/23	0	0.00	7	50.67	50.95	-7	8,072	-0.09%
2021/08/20	8	50.12	0	0.00	49.22	8	8,056	0.10%
2021/08/17	1	54.55	0	0.00	53.85	1	8,185	0.01%
2021/08/11	0	0.00	2	57.80	56.55	-2	8,203	-0.02%
2021/08/09	0	0.00	1	54.45	55.40	-1	8,236	-0.01%
2021/08/06	6	52.74	5	53.15	52.95	1	8,186	0.01%
2021/08/04	2	53.65	3	54.25	53.95	-1	8,137	-0.01%
2021/08/03	0	0.00	2	53.95	54.40	-2	8,170	-0.02%
2021/08/02	0	0.00	1	54.15	53.95	-1	8,310	-0.01%
2021/07/30	5	50.82	4	51.24	50.30	1	8,130	0.01%
2021/07/29	2	53.10	2	54.00	53.40	0	8,050	0.00%
2021/07/28	3	51.43	0	0.00	52.05	3	7,991	0.04%
2021/07/26	6	56.84	3	56.03	54.95	3	7,673	0.04%
2021/07/19	0	0.00	9	62.60	62.80	-9	7,673	-0.12%
2021/07/15	4	62.19	0	0.00	64.30	4	7,701	0.05%
2021/07/12	0	0.00	1	64.20	63.80	-1	7,831	-0.01%
2021/07/09	15	62.26	1	62.10	62.45	14	7,924	0.18%
2021/07/08	1	63.70	0	0.00	63.90	1	7,830	0.01%
2021/07/07	0	0.00	2	65.80	65.20	-2	7,807	-0.03%
2021/07/06	4	64.60	0	0.00	64.30	4	8,040	0.05%
2021/07/05	3	64.17	0	0.00	63.95	3	8,123	0.04%
2021/07/02	7	65.59	0	0.00	64.80	7	8,106	0.09%
2021/07/01	1	67.00	1	67.50	67.80	0	8,141	0.00%
2021/06/25	0	0.00	1	69.25	69.65	-1	8,379	-0.01%
2021/06/23	5	67.40	1	67.50	67.05	4	8,465	0.05%
2021/06/18	2	65.40	0	0.00	65.75	2	8,676	0.02%
2021/06/16	4	67.64	0	0.00	67.25	4	8,774	0.05%
2021/06/15	15	68.60	0	0.00	68.85	15	8,811	0.17%
2021/06/11	3	71.72	0	0.00	70.95	3	8,798	0.03%
2021/06/10	0	0.00	1	73.50	73.30	-1	8,674	-0.01%
2021/06/08	2	70.60	3	71.00	70.10	-1	8,860	-0.01%
2021/06/07	1	71.85	0	0.00	71.95	1	8,821	0.01%
2021/06/04	1	71.30	1	74.70	74.60	0	8,864	0.00%
2021/06/02	2	72.73	0	0.00	72.10	2	9,157	0.02%
2021/05/31	1	72.20	3	72.05	72.15	-2	9,344	-0.02%
2021/05/27	1	74.85	0	0.00	74.20	1	9,380	0.01%
2021/05/25	3	71.90	0	0.00	73.20	3	9,389	0.03%
2021/05/24	1	66.90	0	0.00	67.95	1	9,377	0.01%
2021/05/21	3	67.60	0	0.00	68.05	3	9,438	0.03%
2021/05/19	1	68.40	0	0.00	68.25	1	9,629	0.01%
2021/05/18	111	69.76	0	0.00	69.10	111	9,725	1.14%	大買/鉅額交易
2021/05/17	1	69.20	113	69.12	69.45	-112	9,781	-1.15%	大賣/鉅額交易
2021/05/13	0	0.00	11	63.22	63.10	-11	9,870	-0.11%
2021/05/12	0	0.00	1	64.65	64.75	-1	9,874	-0.01%
2021/05/11	1	61.75	7	63.36	64.30	-6	9,856	-0.06%
2021/05/10	19	62.56	2	64.53	62.15	17	9,755	0.17%
2021/05/06	0	0.00	2	65.55	65.35	-2	9,749	-0.02%
2021/04/29	0	0.00	1	66.85	67.35	-1	9,987	-0.01%
2021/04/27	2	65.50	3	65.50	65.70	-1	10,086	-0.01%
2021/04/23	0	0.00	1	68.10	67.35	-1	9,947	-0.01%
2021/04/22	0	0.00	1	66.00	66.00	-1	9,918	-0.01%
2021/04/20	2	66.25	11	66.40	66.95	-9	10,032	-0.09%
2021/04/19	22	64.74	9	63.62	65.80	13	10,062	0.13%
2021/04/15	2	62.25	0	0.00	62.20	2	10,138	0.02%
2021/04/13	0	0.00	1	65.90	64.00	-1	10,210	-0.01%
2021/04/12	1	64.50	0	0.00	64.50	1	10,266	0.01%
2021/04/09	2	65.80	0	0.00	65.85	2	10,143	0.02%
2021/04/07	4	66.78	0	0.00	66.90	4	10,337	0.04%
2021/03/31	3	67.05	0	0.00	67.00	3	10,139	0.03%
2021/03/30	0	0.00	2	69.40	68.70	-2	10,043	-0.02%
2021/03/29	1	68.60	3	68.35	67.80	-2	10,008	-0.02%
2021/03/26	2	67.15	0	0.00	67.20	2	9,968	0.02%
2021/03/25	106	64.55	0	0.00	64.95	106	9,915	1.07%	大買/鉅額交易
2021/03/19	1	66.85	4	68.01	65.90	-3	9,577	-0.03%
2021/03/18	1	70.20	0	0.00	70.60	1	9,418	0.01%
2021/03/17	2	69.65	0	0.00	69.15	2	9,417	0.02%
2021/03/16	1	69.15	0	0.00	69.10	1	9,339	0.01%
2021/03/15	1	68.85	0	0.00	67.55	1	9,301	0.01%
2021/03/12	0	0.00	3	70.45	70.20	-3	9,138	-0.03%
2021/03/11	4	70.33	3	70.05	69.95	1	9,143	0.01%
2021/03/10	0	0.00	4	67.50	66.65	-4	9,189	-0.04%
2021/03/09	3	67.52	0	0.00	67.55	3	9,092	0.03%
2021/03/08	6	69.33	0	0.00	68.40	6	9,012	0.07%
2021/03/04	10	73.66	2	73.03	73.10	8	8,885	0.09%
2021/03/03	1	76.90	0	0.00	76.70	1	8,855	0.01%
2021/03/02	1	77.00	0	0.00	72.70	1	8,846	0.01%
2021/02/26	11	77.35	0	0.00	75.95	11	8,774	0.13%
2021/02/24	20	81.18	17	78.74	78.60	3	8,751	0.03%
2021/02/23	41	83.18	10	81.78	83.95	31	8,552	0.36%
2021/02/22	14	84.66	0	0.00	84.90	14	8,497	0.16%
2021/02/19	1	88.75	0	0.00	89.05	1	8,345	0.01%
2021/02/18	1	89.20	0	0.00	90.50	1	8,315	0.01%
2021/02/17	21	94.14	0	0.00	94.20	21	8,246	0.25%
2021/02/05	0	0.00	5	83.05	82.90	-5	8,299	-0.06%
2021/02/04	0	0.00	509	79.30	79.10	-509	8,154	-6.24%	大賣/鉅額交易
2021/02/03	0	0.00	6	78.90	79.05	-6	8,082	-0.07%
2021/02/02	100	77.15	104	78.09	77.85	-4	8,140	-0.05%	大賣/
2021/02/01	3	74.85	3	76.55	76.40	0	8,318	0.00%
2021/01/29	97	76.25	5	76.20	75.20	92	8,411	1.09%
2021/01/28	106	76.59	0	0.00	75.90	106	8,502	1.25%	大買/鉅額交易
2021/01/27	101	79.39	0	0.00	78.70	101	8,567	1.18%	大買/鉅額交易
2021/01/26	200	79.55	0	0.00	79.45	200	8,582	2.33%	大買/鉅額交易
2021/01/21	1	77.65	376	78.90	80.10	-375	8,509	-4.41%	大賣/鉅額交易
2021/01/20	201	77.15	447	78.19	76.85	-246	8,457	-2.91%	大買/大賣/鉅額交易
2021/01/19	323	78.75	0	0.00	78.95	323	8,455	3.82%	大買/鉅額交易
2021/01/18	100	77.50	1	77.80	79.35	99	8,665	1.14%
2021/01/15	200	77.03	200	79.45	77.15	0	8,768	0.00%	大買/大賣/
2021/01/14	201	79.07	0	0.00	78.05	201	8,799	2.28%	大買/鉅額交易
2021/01/13	0	0.00	1	81.30	81.05	-1	8,718	-0.01%
2021/01/11	10	78.95	10	78.81	79.35	0	8,739	0.00%
2021/01/08	1	78.80	0	0.00	78.80	1	8,821	0.01%
2021/01/06	0	0.00	2	76.25	75.75	-2	8,742	-0.02%
2021/01/05	6	73.25	0	0.00	73.75	6	8,676	0.07%
2021/01/04	1	73.05	0	0.00	72.60	1	8,872	0.01%
2020/12/31	0	0.00	1	69.70	71.10	-1	8,718	-0.01%
2020/12/30	1	68.40	0	0.00	68.70	1	8,467	0.01%
2020/12/28	1	67.95	0	0.00	67.80	1	8,343	0.01%
2020/12/24	107	65.68	107	66.19	65.85	0	8,301	0.00%	大買/大賣/
2020/12/22	0	0.00	613	66.95	66.30	-613	8,337	-7.35%	大賣/鉅額交易
2020/12/14	32	63.50	32	64.25	64.15	0	8,876	0.00%
2020/12/11	101	63.16	0	0.00	62.95	101	8,958	1.13%	大買/鉅額交易
2020/12/09	0	0.00	3	66.40	65.35	-3	8,998	-0.03%
2020/12/01	93	65.65	0	0.00	67.10	93	9,364	0.99%
2020/11/30	1	68.50	0	0.00	66.85	1	9,355	0.01%
2020/11/26	402	63.23	0	0.00	63.85	402	9,290	4.33%	大買/鉅額交易
2020/11/25	1	64.20	0	0.00	63.90	1	9,492	0.01%
2020/11/23	0	0.00	43	64.45	65.65	-43	9,714	-0.44%
2020/11/19	0	0.00	216	62.60	63.15	-216	9,744	-2.22%	大賣/鉅額交易
2020/11/17	1	61.70	0	0.00	61.80	1	9,863	0.01%
2020/11/16	1	61.55	0	0.00	61.50	1	10,081	0.01%
2020/11/11	260	63.50	0	0.00	63.70	260	10,424	2.49%	大買/鉅額交易
2020/11/10	0	0.00	33	64.41	63.95	-33	10,465	-0.32%
2020/11/09	3	64.15	0	0.00	64.10	3	10,458	0.03%
2020/11/06	30	60.97	2	62.80	61.25	28	10,520	0.27%
2020/11/04	0	0.00	265	60.89	60.30	-265	10,580	-2.50%	大賣/鉅額交易
2020/10/29	0	0.00	4	58.00	59.10	-4	10,942	-0.04%
2020/10/27	265	57.76	0	0.00	57.70	265	11,135	2.38%	大買/鉅額交易
2020/10/26	8	57.81	4	57.85	58.05	4	11,096	0.04%
2020/10/23	0	0.00	50	60.30	60.85	-50	11,042	-0.45%
2020/10/22	0	0.00	171	59.72	59.65	-171	11,014	-1.55%	大賣/鉅額交易
2020/10/19	7	59.66	5	59.64	59.40	2	11,684	0.02%
2020/10/15	116	59.58	5	59.45	59.60	111	11,690	0.95%	大買/鉅額交易
2020/10/14	55	58.95	0	0.00	58.75	55	11,806	0.47%
2020/10/13	0	0.00	5	59.03	59.20	-5	12,060	-0.04%
2020/10/12	0	0.00	91	58.88	58.95	-91	12,316	-0.74%
2020/09/30	0	0.00	10	55.45	54.85	-10	13,166	-0.08%
2020/09/28	10	55.00	0	0.00	55.00	10	13,940	0.07%
2020/09/23	1	55.20	0	0.00	55.20	1	14,954	0.01%
2020/09/14	0	0.00	19	56.05	55.95	-19	15,163	-0.13%
2020/09/09	16	54.39	0	0.00	54.90	16	15,257	0.10%
2020/09/08	13	55.84	0	0.00	55.80	13	15,128	0.09%
2020/09/04	4	56.41	0	0.00	56.30	4	15,084	0.03%
2020/09/02	9	58.18	0	0.00	58.65	9	14,989	0.06%
2020/09/01	18	58.15	0	0.00	58.70	18	15,037	0.12%
2020/08/31	0	0.00	5	60.46	59.90	-5	14,991	-0.03%
2020/08/28	1	57.40	0	0.00	58.00	1	14,849	0.01%
2020/08/25	0	0.00	22	57.47	57.05	-22	15,071	-0.15%
2020/08/21	11	56.14	10	56.55	56.10	1	15,208	0.01%
2020/08/20	1	55.75	0	0.00	54.90	1	15,199	0.01%
2020/08/19	14	58.16	10	57.55	57.65	4	15,037	0.03%
2020/08/18	3	58.37	0	0.00	58.55	3	15,009	0.02%
2020/08/17	1	58.75	24	57.56	59.25	-23	15,191	-0.15%
2020/08/13	5	54.80	0	0.00	54.70	5	14,868	0.03%
2020/08/12	47	53.90	35	55.22	53.85	12	14,886	0.08%
2020/08/11	5	56.90	20	56.18	56.95	-15	14,705	-0.10%
2020/08/10	0	0.00	53	54.69	55.45	-53	14,687	-0.36%
2020/08/07	2	54.80	0	0.00	53.20	2	14,680	0.01%
2020/08/06	3	54.40	0	0.00	54.45	3	14,680	0.02%
2020/08/04	3	56.68	3	56.75	56.35	0	14,670	0.00%
2020/08/03	0	0.00	3	55.32	55.25	-3	14,716	-0.02%
2020/07/31	50	55.59	0	0.00	54.35	50	14,687	0.34%
2020/07/29	3	54.65	0	0.00	54.55	3	14,747	0.02%
2020/07/28	1	53.20	0	0.00	53.15	1	14,799	0.01%
2020/07/27	8	52.33	0	0.00	52.25	8	14,869	0.05%
2020/07/24	56	54.20	0	0.00	52.90	56	14,805	0.38%
2020/07/23	11	55.75	0	0.00	56.20	11	14,780	0.07%
2020/07/22	0	0.00	5	58.20	57.85	-5	14,617	-0.03%
2020/07/21	0	0.00	6	57.48	56.35	-6	14,461	-0.04%
2020/07/20	0	0.00	9	56.90	56.70	-9	14,454	-0.06%
2020/07/17	4	53.79	5	54.20	53.75	-1	14,274	-0.01%
2020/07/16	16	55.08	0	0.00	54.65	16	14,153	0.11%
2020/07/15	0	0.00	15	58.43	59.00	-15	13,982	-0.11%
2020/07/14	7	59.94	0	0.00	59.00	7	14,182	0.05%
2020/07/13	7	59.93	1	61.00	61.30	6	14,095	0.04%
2020/07/10	2	60.55	5	59.90	60.00	-3	13,997	-0.02%
2020/07/09	2	61.00	11	60.82	61.95	-9	13,961	-0.06%
2020/07/08	3	60.55	0	0.00	60.00	3	13,716	0.02%
2020/07/07	11	60.78	16	61.48	61.80	-5	13,587	-0.04%
2020/07/06	0	0.00	9	56.54	57.55	-9	13,229	-0.07%
2020/07/03	10	51.30	110	51.18	51.10	-100	12,766	-0.78%	大賣/
2020/06/30	0	0.00	6	45.30	45.40	-6	12,463	-0.05%
2020/06/29	0	0.00	3	45.20	44.28	-3	12,544	-0.02%
2020/06/19	0	0.00	5	43.80	44.58	-5	13,272	-0.04%
2020/06/12	5	42.80	0	0.00	43.32	5	14,860	0.03%
2020/06/05	100	43.81	0	0.00	43.87	100	16,466	0.61%
2020/06/02	0	0.00	80	43.70	43.95	-80	17,291	-0.46%
2020/06/01	0	0.00	496	42.89	43.36	-496	17,598	-2.82%	大賣/鉅額交易
2020/05/28	0	0.00	7	41.44	41.13	-7	17,545	-0.04%
2020/05/26	0	0.00	1	40.96	40.82	-1	17,811	-0.01%
2020/05/25	3	39.76	0	0.00	40.25	3	18,054	0.02%
2020/05/22	210	41.69	0	0.00	39.95	210	18,257	1.15%	大買/鉅額交易
2020/05/21	80	42.23	1	42.27	42.20	79	18,241	0.43%
2020/05/19	280	42.05	4	42.40	42.06	276	18,681	1.48%	大買/鉅額交易
2020/05/18	50	40.93	50	41.55	41.72	0	18,766	0.00%
2020/05/15	1	41.50	586	41.37	41.25	-585	18,816	-3.11%	大賣/鉅額交易
2020/05/12	0	0.00	22	42.10	42.22	-22	18,897	-0.12%
2020/05/08	21	41.62	0	0.00	42.44	21	19,003	0.11%
2020/05/06	0	0.00	8	39.53	41.02	-8	19,041	-0.04%
2020/05/04	165	38.53	0	0.00	38.50	165	19,449	0.85%	大買/鉅額交易
2020/04/30	400	41.70	21	42.01	41.65	379	19,666	1.93%	大買/鉅額交易
2020/04/29	0	0.00	62	40.82	41.13	-62	20,064	-0.31%
2020/04/28	6	39.39	513	40.29	40.83	-507	20,091	-2.52%	大賣/鉅額交易
2020/04/27	100	39.46	15	40.11	40.10	85	20,375	0.42%
2020/04/24	388	39.08	412	39.34	39.10	-24	20,235	-0.12%	大買/大賣/
2020/04/23	0	0.00	3	39.99	39.58	-3	20,231	-0.01%
2020/04/22	112	39.08	6	38.94	39.09	106	20,213	0.52%	大買/鉅額交易
2020/04/21	230	38.85	0	0.00	38.36	230	20,295	1.13%	大買/鉅額交易
2020/04/20	155	39.59	0	0.00	39.60	155	20,239	0.77%	大買/鉅額交易
2020/04/17	0	0.00	739	39.64	39.91	-739	20,185	-3.66%	大賣/鉅額交易
2020/04/15	10	38.58	0	0.00	38.57	10	19,841	0.05%
2020/04/10	13	38.02	5	38.95	38.18	8	19,838	0.04%
2020/04/09	8	38.05	0	0.00	38.08	8	19,910	0.04%
2020/04/06	311	37.98	192	38.08	38.21	119	20,065	0.59%	大買/大賣/鉅額交易
2020/03/31	30	37.02	0	0.00	36.99	30	19,952	0.15%
2020/03/30	1	36.12	0	0.00	36.87	1	19,798	0.01%
2020/03/27	3	37.75	0	0.00	37.15	3	19,670	0.02%
2020/03/26	0	0.00	5	36.82	37.24	-5	19,343	-0.03%
2020/03/24	95	34.48	10	34.70	34.36	85	18,855	0.45%
2020/03/20	30	34.18	0	0.00	34.18	30	18,850	0.16%
2020/03/19	28	33.27	10	31.70	32.15	18	18,629	0.10%
2020/03/18	8	36.55	21	36.66	35.89	-13	18,162	-0.07%
2020/03/17	23	35.97	0	0.00	36.18	23	17,946	0.13%
2020/03/16	5	38.66	0	0.00	38.35	5	17,274	0.03%
2020/03/13	377	40.47	3	39.28	40.65	374	16,909	2.21%	大買/鉅額交易
2020/03/12	5	41.20	0	0.00	41.54	5	16,308	0.03%
2020/03/11	4	44.31	157	44.01	43.24	-153	16,045	-0.95%	大賣/鉅額交易
2020/03/10	155	42.30	33	44.00	43.93	122	15,912	0.77%	大買/鉅額交易
2020/03/09	7	42.35	0	0.00	41.73	7	15,481	0.05%
2020/03/05	0	0.00	5	46.54	46.85	-5	14,912	-0.03%
2020/03/03	7	44.34	10	44.59	44.03	-3	14,721	-0.02%
2020/03/02	2	41.88	10	42.72	43.65	-8	14,610	-0.05%
2020/02/27	7	44.12	0	0.00	44.05	7	14,466	0.05%
2020/02/26	0	0.00	5	44.22	44.62	-5	14,425	-0.03%
2020/02/25	2	43.80	0	0.00	43.81	2	14,321	0.01%
2020/02/24	0	0.00	1	45.10	45.00	-1	14,255	-0.01%
2020/02/21	6	45.88	0	0.00	46.28	6	14,023	0.04%
2020/02/20	0	0.00	1	45.20	45.32	-1	13,774	-0.01%
2020/02/17	0	0.00	5	44.15	44.50	-5	13,724	-0.04%
2020/02/11	2	42.47	0	0.00	43.53	2	14,086	0.01%
2020/02/06	0	0.00	25	42.21	42.13	-25	14,200	-0.18%
2020/02/05	0	0.00	15	41.56	41.29	-15	14,216	-0.11%
2020/02/04	25	39.82	10	40.15	40.19	15	14,074	0.11%
2020/01/31	0	0.00	10	39.92	40.26	-10	13,223	-0.08%
2020/01/30	41	40.59	406	40.00	39.68	-365	13,209	-2.76%	大賣/鉅額交易
2020/01/15	5	50.80	4	50.45	50.05	1	13,103	0.01%
2020/01/14	4	51.63	0	0.00	51.20	4	13,137	0.03%
2020/01/13	305	50.68	0	0.00	50.80	305	13,203	2.31%	大買/鉅額交易
2020/01/10	1	50.55	1	50.55	50.40	0	13,273	0.00%
2020/01/08	6	49.83	0	0.00	49.69	6	13,584	0.04%
2020/01/07	150	50.45	9	50.55	50.55	141	13,580	1.04%	大買/鉅額交易
2020/01/06	0	0.00	14	50.63	50.65	-14	14,216	-0.10%
2020/01/03	12	51.61	4	51.00	50.65	8	14,278	0.06%
2020/01/02	122	51.02	5	51.33	51.10	117	14,266	0.82%	大買/鉅額交易
2019/12/31	0	0.00	10	49.71	49.56	-10	13,909	-0.07%
2019/12/27	0	0.00	1	49.00	49.31	-1	13,698	-0.01%
2019/12/26	1	48.30	0	0.00	48.25	1	13,546	0.01%
2019/12/24	0	0.00	10	48.25	48.19	-10	13,695	-0.07%
2019/12/23	1	48.56	0	0.00	48.56	1	13,700	0.01%
2019/12/19	0	0.00	10	49.60	49.17	-10	13,851	-0.07%
2019/12/17	0	0.00	15	48.86	49.73	-15	14,104	-0.11%
2019/12/16	0	0.00	1	48.29	47.93	-1	13,840	-0.01%
2019/12/13	0	0.00	15	48.06	47.99	-15	13,849	-0.11%
2019/12/09	0	0.00	5	47.22	46.75	-5	14,329	-0.03%
2019/12/05	0	0.00	1	46.65	46.16	-1	14,709	-0.01%
2019/12/03	59	45.72	0	0.00	45.89	59	15,449	0.38%
2019/12/02	650	45.82	0	0.00	45.62	650	15,617	4.16%	大買/鉅額交易
2019/11/29	20	45.77	929	45.87	45.06	-909	15,661	-5.80%	大賣/鉅額交易
2019/11/28	5	46.80	0	0.00	46.80	5	15,594	0.03%
2019/11/27	20	47.36	0	0.00	47.28	20	15,792	0.13%
2019/11/26	30	47.46	50	47.56	47.46	-20	15,988	-0.13%
2019/11/25	5	46.91	0	0.00	47.08	5	16,184	0.03%
2019/11/22	11	46.94	0	0.00	46.91	11	16,260	0.07%
2019/11/21	15	47.68	0	0.00	47.37	15	16,378	0.09%
2019/11/20	0	0.00	5	48.79	48.33	-5	16,690	-0.03%
2019/11/19	0	0.00	6	48.88	48.85	-6	16,851	-0.04%
2019/11/18	0	0.00	4	48.41	48.38	-4	16,828	-0.02%
2019/11/15	0	0.00	5	48.63	48.00	-5	16,891	-0.03%
2019/11/13	25	47.89	0	0.00	47.95	25	17,375	0.14%
2019/11/12	5	48.58	0	0.00	48.15	5	17,522	0.03%
2019/11/11	0	0.00	1,882	48.63	48.57	-1,882	17,539	-10.73%	大賣/鉅額交易
2019/11/05	0	0.00	5	51.00	51.45	-5	17,805	-0.03%
2019/11/04	0	0.00	15	50.05	50.10	-15	18,031	-0.08%
2019/11/01	0	0.00	20	49.09	49.37	-20	18,206	-0.11%
2019/10/30	5	47.95	30	47.82	47.80	-25	18,771	-0.13%
2019/10/29	30	48.48	5	48.56	48.45	25	18,945	0.13%
2019/10/28	0	0.00	5	48.40	48.37	-5	19,191	-0.03%
2019/10/25	5	47.64	0	0.00	47.67	5	19,135	0.03%
2019/10/22	10	48.54	0	0.00	48.07	10	19,667	0.05%
2019/10/21	10	48.44	0	0.00	48.27	10	19,863	0.05%
2019/10/15	8	49.45	9	49.45	49.40	-1	20,271	0.00%
2019/10/14	0	0.00	18	49.37	49.65	-18	20,475	-0.09%
2019/10/09	5	46.51	5	46.64	46.91	0	20,441	0.00%
2019/10/08	0	0.00	5	47.21	47.49	-5	20,646	-0.02%
2019/10/07	5	45.60	0	0.00	45.63	5	20,851	0.02%
2019/10/03	5	45.65	0	0.00	45.63	5	21,226	0.02%
2019/10/02	2	46.44	0	0.00	46.39	2	21,797	0.01%
2019/10/01	10	46.90	0	0.00	46.71	10	21,949	0.05%
2019/09/27	3	47.32	0	0.00	47.32	3	22,356	0.01%
2019/09/26	5	47.82	0	0.00	47.60	5	22,540	0.02%
2019/09/24	6	47.58	7	47.98	48.04	-1	23,403	0.00%
2019/09/23	2	47.30	0	0.00	47.15	2	23,467	0.01%
2019/09/20	0	0.00	5	48.70	48.65	-5	23,688	-0.02%
2019/09/19	3	48.34	0	0.00	48.02	3	23,803	0.01%
2019/09/18	11	48.24	0	0.00	48.32	11	24,331	0.05%
2019/09/16	0	0.00	9	49.07	48.96	-9	24,879	-0.04%
2019/09/12	8	49.11	0	0.00	49.27	8	25,640	0.03%
2019/09/11	80	49.49	0	0.00	48.76	80	26,012	0.31%
2019/09/09	0	0.00	5	50.15	49.73	-5	25,972	-0.02%
2019/09/05	0	0.00	16	49.00	49.67	-16	26,053	-0.06%
2019/09/04	74	47.70	0	0.00	47.72	74	25,633	0.29%
2019/09/03	200	47.37	5	47.50	47.08	195	26,037	0.75%	大買/鉅額交易
2019/09/02	200	47.50	5	47.05	47.50	195	26,527	0.74%	大買/鉅額交易
2019/08/30	535	46.79	5	47.00	46.66	530	26,564	2.00%	大買/鉅額交易
2019/08/29	5	45.67	0	0.00	46.07	5	26,779	0.02%
2019/08/28	800	46.65	0	0.00	46.24	800	26,910	2.97%	大買/鉅額交易
2019/08/27	0	0.00	2	47.18	47.11	-2	26,966	-0.01%
2019/08/26	5	45.94	0	0.00	45.80	5	27,008	0.02%
2019/08/23	0	0.00	606	47.12	47.42	-606	27,134	-2.23%	大賣/鉅額交易
2019/08/22	105	46.50	511	46.53	45.98	-406	26,928	-1.51%	大買/大賣/鉅額交易
2019/08/20	1	45.94	0	0.00	46.49	1	27,900	0.00%
2019/08/19	0	0.00	5	44.83	45.85	-5	28,042	-0.02%
2019/08/15	5	43.64	0	0.00	43.64	5	28,273	0.02%
2019/08/13	0	0.00	7	43.66	43.57	-7	28,866	-0.02%
2019/08/12	2	43.15	0	0.00	43.85	2	29,210	0.01%
2019/08/08	400	42.67	0	0.00	43.46	400	29,566	1.35%	大買/鉅額交易
2019/08/07	0	0.00	5	42.71	42.58	-5	29,754	-0.02%
2019/08/06	11	41.79	0	0.00	43.20	11	30,177	0.04%
2019/08/05	300	44.42	0	0.00	44.25	300	29,933	1.00%	大買/鉅額交易
2019/08/02	12	44.52	0	0.00	44.82	12	30,453	0.04%
2019/08/01	305	46.45	0	0.00	46.27	305	31,105	0.98%	大買/鉅額交易
2019/07/31	0	0.00	5	47.84	47.42	-5	31,176	-0.02%
2019/07/30	5	48.80	3	48.58	48.52	2	31,513	0.01%
2019/07/26	0	0.00	8	47.80	47.98	-8	32,879	-0.02%
2019/07/25	0	0.00	5	47.58	47.55	-5	32,707	-0.02%
2019/07/24	0	0.00	20	47.49	47.18	-20	33,011	-0.06%
2019/07/23	5	46.40	0	0.00	46.32	5	33,255	0.02%
2019/07/22	0	0.00	5	47.20	46.99	-5	33,690	-0.01%
2019/07/19	5	46.15	7	46.67	46.65	-2	33,557	-0.01%
2019/07/18	2	45.76	0	0.00	45.69	2	33,899	0.01%
2019/07/17	5	46.29	0	0.00	46.30	5	34,000	0.01%
2019/07/16	5	46.50	0	0.00	46.29	5	34,792	0.01%
2019/07/15	20	46.56	2	47.52	47.00	18	35,080	0.05%
2019/07/12	0	0.00	10	47.25	47.22	-10	34,749	-0.03%
2019/07/11	7	47.03	7	47.35	46.49	0	34,978	0.00%
2019/07/10	2	46.27	0	0.00	46.29	2	35,346	0.01%
2019/07/09	5	46.25	5	46.20	46.14	0	35,920	0.00%
2019/07/08	10	46.46	0	0.00	46.69	10	36,192	0.03%
2019/07/05	5	48.26	2	47.87	48.55	3	36,302	0.01%
2019/07/04	5	48.67	0	0.00	48.00	5	36,537	0.01%
2019/07/03	2	48.74	8	48.71	48.85	-6	36,665	-0.02%
2019/07/01	0	0.00	27	48.76	49.11	-27	37,880	-0.07%
2019/06/28	1	46.71	10	46.46	46.29	-9	37,631	-0.02%
2019/06/27	3	45.99	8	46.95	46.74	-5	38,297	-0.01%
2019/06/26	0	0.00	12	45.63	45.57	-12	38,994	-0.03%
2019/06/25	12	44.82	2	45.14	45.10	10	39,157	0.03%
2019/06/24	0	0.00	15	47.07	46.86	-15	39,037	-0.04%
2019/06/20	13	45.05	33	46.48	46.48	-20	39,410	-0.05%
2019/06/19	5	44.60	29	45.01	45.04	-24	39,100	-0.06%
2019/06/17	10	42.73	0	0.00	42.73	10	39,437	0.03%
2019/06/14	0	0.00	4	43.00	43.07	-4	39,788	-0.01%
2019/06/13	100	42.59	0	0.00	42.74	100	40,249	0.25%
2019/06/12	100	42.91	210	43.09	42.85	-110	40,774	-0.27%	大賣/鉅額交易
2019/06/11	0	0.00	12	41.99	43.09	-12	41,115	-0.03%
2019/06/10	0	0.00	12	41.74	41.56	-12	41,094	-0.03%
2019/06/05	0	0.00	2	41.35	40.91	-2	41,609	0.00%
2019/06/04	2	40.25	100	40.50	40.28	-98	42,596	-0.23%
2019/06/03	10	40.68	10	41.82	40.93	0	43,375	0.00%
2019/05/30	2	40.82	0	0.00	40.82	2	44,397	0.00%
2019/05/29	17	40.71	202	41.31	41.58	-185	45,371	-0.41%	大賣/鉅額交易
2019/05/28	0	0.00	115	41.50	41.68	-115	45,713	-0.25%	大賣/鉅額交易
2019/05/27	0	0.00	1	39.27	40.25	-1	46,301	0.00%
2019/05/23	207	39.80	202	39.80	39.85	5	47,617	0.01%	大買/大賣/
2019/05/22	10	40.93	0	0.00	40.80	10	47,369	0.02%
2019/05/21	3	41.17	5	41.84	41.17	-2	47,324	0.00%
2019/05/20	220	40.07	0	0.00	39.88	220	47,756	0.46%	大買/鉅額交易
2019/05/17	203	42.04	0	0.00	40.96	203	47,704	0.43%	大買/鉅額交易
2019/05/16	2	40.98	5	41.90	41.95	-3	47,751	-0.01%
2019/05/15	3	41.09	702	41.31	41.91	-699	47,872	-1.46%	大賣/鉅額交易
2019/05/14	300	39.34	15	40.39	40.82	285	47,919	0.59%	大買/鉅額交易
2019/05/13	4	40.11	10	40.21	40.10	-6	47,659	-0.01%
2019/05/10	52	40.55	14	40.31	40.55	38	48,268	0.08%
2019/05/09	11	39.90	3	39.48	39.65	8	47,641	0.02%
2019/05/08	2	40.70	2	41.90	41.63	0	47,054	0.00%
2019/05/07	250	41.95	2	42.75	41.95	248	47,278	0.52%	大買/鉅額交易
2019/05/06	10	42.45	0	0.00	41.59	10	47,291	0.02%
2019/05/03	100	46.10	0	0.00	46.56	100	46,077	0.22%
2019/04/30	15	46.44	500	46.98	46.78	-485	46,555	-1.04%	大賣/鉅額交易
2019/04/29	201	45.82	0	0.00	47.41	201	46,622	0.43%	大買/鉅額交易
2019/04/26	221	46.13	0	0.00	46.28	221	46,474	0.48%	大買/鉅額交易
2019/04/25	100	47.33	20	47.40	47.43	80	46,254	0.17%
2019/04/24	12	47.71	25	47.13	47.60	-13	46,375	-0.03%
2019/04/23	5	47.99	4	48.00	48.17	1	46,186	0.00%
2019/04/22	17	48.13	2	50.30	47.61	15	46,218	0.03%
2019/04/19	4	49.33	2	50.15	49.28	2	45,567	0.00%
2019/04/18	11	48.90	0	0.00	48.68	11	45,488	0.02%
2019/04/17	1	49.00	5	49.09	49.40	-4	45,744	-0.01%
2019/04/16	16	46.79	312	48.41	48.86	-296	45,386	-0.65%	大賣/鉅額交易
2019/04/15	0	0.00	700	48.61	48.00	-700	45,106	-1.55%	大賣/鉅額交易
2019/04/12	5	45.66	255	45.99	45.95	-250	44,875	-0.56%	大賣/鉅額交易
2019/04/11	162	47.57	27	47.62	46.72	135	44,834	0.30%	大買/鉅額交易
2019/04/10	3	47.67	11	47.75	48.05	-8	44,611	-0.02%
2019/04/09	0	0.00	11	47.54	47.75	-11	44,432	-0.02%
2019/04/08	16	47.19	32	47.96	46.66	-16	44,149	-0.04%
2019/04/03	12	45.04	7	45.28	45.10	5	43,175	0.01%
2019/04/02	10	45.57	20	45.13	45.06	-10	43,226	-0.02%
2019/04/01	10	45.47	14	44.81	45.15	-4	42,927	-0.01%
2019/03/26	410	40.02	0	0.00	39.66	410	42,278	0.97%	大買/鉅額交易
2019/03/22	2	42.10	0	0.00	41.70	2	42,255	0.00%
2019/03/21	410	42.50	0	0.00	42.42	410	41,973	0.98%	大買/鉅額交易
2019/03/20	5	42.25	5	42.76	41.84	0	42,448	0.00%
2019/03/19	314	42.68	420	43.15	42.71	-106	42,022	-0.25%	大買/大賣/鉅額交易
2019/03/18	100	41.04	40	41.47	42.47	60	41,629	0.14%
2019/03/15	15	41.12	10	41.57	40.97	5	41,661	0.01%
2019/03/14	401	40.40	133	40.23	40.18	268	41,073	0.65%	大買/大賣/鉅額交易
2019/03/13	212	39.47	200	39.67	40.18	12	41,259	0.03%	大買/大賣/
2019/03/12	100	40.32	111	40.49	40.63	-11	41,123	-0.03%	大賣/
2019/03/11	19	38.83	2	39.04	39.27	17	40,926	0.04%
2019/03/08	39	39.95	32	39.97	39.19	7	41,522	0.02%
2019/03/07	57	41.90	0	0.00	41.42	57	40,406	0.14%
2019/03/06	2	43.39	3	43.37	43.02	-1	39,590	0.00%
2019/03/05	2	43.28	5	42.99	43.12	-3	39,321	-0.01%
2019/03/04	7	44.67	7	43.33	44.55	0	38,737	0.00%
2019/02/27	2	40.43	10	41.39	41.58	-8	37,841	-0.02%
2019/02/26	4	40.64	12	40.77	40.69	-8	37,565	-0.02%
2019/02/25	1	37.63	666	38.92	39.80	-665	36,765	-1.81%	大賣/鉅額交易
2019/02/22	112	36.13	0	0.00	35.94	112	35,439	0.32%	大買/鉅額交易
2019/02/21	0	0.00	6	36.63	37.05	-6	35,357	-0.02%
2019/02/20	190	36.65	2	36.56	36.24	188	35,426	0.53%	大買/鉅額交易
2019/02/19	230	36.18	30	36.79	36.18	200	35,706	0.56%	大買/鉅額交易
2019/02/18	0	0.00	35	36.00	36.10	-35	35,062	-0.10%
2019/02/15	143	35.07	0	0.00	34.91	143	34,878	0.41%	大買/鉅額交易
2019/02/14	0	0.00	11	36.20	36.25	-11	34,741	-0.03%
2019/02/13	0	0.00	10	35.21	35.53	-10	34,524	-0.03%
2019/02/12	0	0.00	10	35.07	35.08	-10	34,771	-0.03%
2019/02/11	0	0.00	15	34.37	34.74	-15	34,747	-0.04%
2019/01/30	0	0.00	20	33.00	32.81	-20	34,250	-0.06%
2019/01/28	0	0.00	598	33.07	32.67	-598	34,506	-1.73%	大賣/鉅額交易
2019/01/25	0	0.00	25	32.55	32.75	-25	34,898	-0.07%
2019/01/23	0	0.00	8	31.03	31.27	-8	35,542	-0.02%
2019/01/22	30	31.33	0	0.00	31.21	30	36,265	0.08%
2019/01/21	0	0.00	40	32.16	32.00	-40	37,287	-0.11%
2019/01/18	0	0.00	66	31.36	31.45	-66	37,351	-0.18%
2019/01/17	0	0.00	20	31.11	30.95	-20	37,669	-0.05%
2019/01/11	0	0.00	5	30.04	29.82	-5	39,782	-0.01%
2019/01/09	5	29.68	2	29.54	29.98	3	40,193	0.01%
2019/01/08	4	28.79	1	28.61	28.66	3	40,076	0.01%
2019/01/07	4	28.99	0	0.00	28.67	4	40,270	0.01%
2019/01/04	5	28.12	0	0.00	28.53	5	40,330	0.01%
2018/12/28	0	0.00	5	28.40	28.35	-5	40,632	-0.01%
2018/12/27	0	0.00	5	28.50	28.17	-5	40,681	-0.01%
2018/12/26	5	27.90	5	28.14	27.72	0	40,629	0.00%
2018/12/25	0	0.00	18	27.37	27.50	-18	40,494	-0.04%
2018/12/24	0	0.00	5	28.14	28.49	-5	40,210	-0.01%
2018/12/21	40	29.39	5	29.39	28.38	35	40,480	0.09%
2018/12/20	23	29.72	6	29.56	29.15	17	40,386	0.04%
2018/12/19	10	31.22	15	30.94	30.92	-5	40,095	-0.01%
2018/12/18	5	31.22	0	0.00	31.15	5	40,154	0.01%
2018/12/17	6	31.80	5	31.91	31.91	1	40,067	0.00%
2018/12/14	4	32.37	0	0.00	32.25	4	39,894	0.01%
2018/12/12	10	31.76	0	0.00	31.75	10	40,000	0.02%
2018/12/11	2	31.20	0	0.00	31.33	2	39,891	0.01%
2018/12/07	5	32.18	0	0.00	32.16	5	39,733	0.01%
2018/12/06	13	32.73	0	0.00	32.08	13	40,344	0.03%
2018/12/05	0	0.00	1	33.05	33.35	-1	39,956	0.00%
2018/12/04	5	33.50	0	0.00	33.50	5	39,815	0.01%
2018/12/03	5	33.49	10	34.10	33.86	-5	40,011	-0.01%
2018/11/30	10	32.01	0	0.00	31.71	10	39,164	0.03%
2018/11/29	3	32.57	2	32.03	31.90	1	39,111	0.00%
2018/11/28	2	31.56	2	32.16	32.07	0	39,001	0.00%
2018/11/23	5	31.90	0	0.00	31.85	5	38,796	0.01%
2018/11/22	3	32.45	0	0.00	32.25	3	38,647	0.01%
2018/11/21	10	32.48	5	32.92	32.80	5	38,612	0.01%
2018/11/20	1	33.10	0	0.00	32.81	1	38,878	0.00%
2018/11/16	1	33.63	21	33.26	33.41	-20	38,636	-0.05%
2018/11/15	3	32.57	3	32.88	32.96	0	38,405	0.00%
2018/11/14	5	32.96	0	0.00	32.92	5	38,877	0.01%
2018/11/13	8	32.20	5	33.24	33.30	3	39,075	0.01%
2018/11/12	11	32.66	6	32.35	32.60	5	39,428	0.01%
2018/11/09	10	33.02	10	32.90	32.60	0	40,100	0.00%
2018/11/07	10	34.55	0	0.00	34.50	10	39,843	0.03%
2018/11/06	352	34.26	2	33.74	33.64	350	39,870	0.88%	大買/鉅額交易
2018/11/05	5	34.33	275	34.85	34.41	-270	39,734	-0.68%	大賣/鉅額交易
2018/11/02	35	35.15	35	35.33	35.26	0	39,892	0.00%
2018/11/01	1	33.72	106	33.62	34.18	-105	39,299	-0.27%	大賣/鉅額交易
2018/10/31	2	32.68	1	32.74	32.93	1	39,015	0.00%
2018/10/30	12	31.63	6	32.60	32.93	6	38,897	0.02%
2018/10/29	191	33.68	125	32.33	31.90	66	38,340	0.17%	大買/大賣/
2018/10/26	11	34.05	16	34.40	33.90	-5	38,084	-0.01%
2018/10/25	1	33.47	7	34.06	33.47	-6	37,903	-0.02%
2018/10/24	201	35.79	1	34.68	35.00	200	37,289	0.54%	大買/鉅額交易
2018/10/23	7	35.50	9	35.31	35.00	-2	36,614	-0.01%
2018/10/22	0	0.00	371	35.86	36.71	-371	36,220	-1.02%	大賣/鉅額交易
2018/10/19	10	31.66	5	32.21	32.71	5	35,123	0.01%
2018/10/18	9	32.25	2	32.21	32.10	7	34,831	0.02%
2018/10/17	12	33.07	5	33.10	32.65	7	35,069	0.02%
2018/10/16	306	33.47	106	33.33	33.32	200	35,195	0.57%	大買/大賣/鉅額交易
2018/10/15	55	33.23	255	33.49	32.90	-200	35,216	-0.57%	大賣/鉅額交易
2018/10/12	216	32.45	12	33.28	33.50	204	35,019	0.58%	大買/鉅額交易
2018/10/11	5	32.71	0	0.00	32.37	5	34,737	0.01%
2018/10/09	6	34.51	6	35.00	34.97	0	34,291	0.00%
2018/10/08	1	36.21	6	36.33	35.45	-5	34,356	-0.01%
2018/10/05	5	35.50	0	0.00	35.41	5	34,222	0.01%
2018/10/04	5	35.77	0	0.00	35.85	5	34,631	0.01%
2018/10/03	15	37.06	1	37.12	36.82	14	34,914	0.04%
2018/10/02	5	37.77	0	0.00	37.14	5	35,231	0.01%
2018/10/01	2	38.20	7	38.23	38.22	-5	35,672	-0.01%
2018/09/28	186	38.33	191	38.41	38.41	-5	36,332	-0.01%	大買/大賣/
2018/09/27	172	37.38	2	37.53	37.50	170	36,287	0.47%	大買/鉅額交易
2018/09/26	165	37.30	177	38.51	38.50	-12	36,204	-0.03%	大買/大賣/
2018/09/25	0	0.00	166	37.18	36.70	-166	36,947	-0.45%	大賣/鉅額交易
2018/09/21	1	35.70	8	36.43	37.13	-7	37,201	-0.02%
2018/09/20	2	35.62	2	35.42	35.33	0	37,117	0.00%
2018/09/19	11	34.58	32	34.98	35.51	-21	37,612	-0.06%
2018/09/18	3	33.43	6	33.54	33.29	-3	37,439	-0.01%
2018/09/17	5	33.15	0	0.00	33.13	5	38,291	0.01%
2018/09/14	5	33.60	9	33.66	33.60	-4	38,503	-0.01%
2018/09/13	75	32.58	12	33.02	32.57	63	38,699	0.16%
2018/09/12	34	32.46	15	32.38	32.27	19	38,585	0.05%
2018/09/11	2	33.52	3	33.21	33.16	-1	38,458	0.00%
2018/09/10	1	33.51	7	33.48	33.47	-6	38,669	-0.02%
2018/09/07	6	33.49	0	0.00	33.86	6	38,657	0.02%
2018/09/06	2	34.28	2	33.84	33.85	0	38,451	0.00%
2018/09/05	6	34.99	1	34.91	34.92	5	38,153	0.01%
2018/09/04	4	34.91	13	34.95	35.43	-9	38,238	-0.02%
2018/09/03	1	34.91	16	34.55	34.54	-15	38,345	-0.04%
2018/08/31	10	35.23	3	35.37	35.49	7	38,543	0.02%
2018/08/30	10	36.12	2	35.55	35.48	8	38,325	0.02%
2018/08/29	4	36.31	0	0.00	36.17	4	38,169	0.01%
2018/08/28	3	36.87	3	36.54	36.44	0	38,207	0.00%
2018/08/27	4	35.73	22	36.13	36.49	-18	38,189	-0.05%
2018/08/24	2	34.44	2	34.90	35.00	0	38,062	0.00%
2018/08/23	24	34.85	5	34.48	34.78	19	38,416	0.05%
2018/08/22	5	34.85	35	34.95	34.68	-30	38,825	-0.08%
2018/08/21	3	34.07	13	34.66	35.00	-10	38,871	-0.03%
2018/08/20	33	32.98	2	33.11	32.90	31	38,513	0.08%
2018/08/17	202	33.64	5	33.30	33.11	197	38,293	0.51%	大買/鉅額交易
2018/08/16	13	32.69	6	33.58	33.99	7	37,857	0.02%
2018/08/15	18	34.22	3	34.10	33.88	15	37,142	0.04%
2018/08/14	1	35.73	5	35.55	34.92	-4	36,951	-0.01%
2018/08/13	5	34.66	0	0.00	34.93	5	36,978	0.01%
2018/08/10	3	36.45	37	36.39	35.86	-34	36,716	-0.09%
2018/08/09	12	35.55	15	36.02	36.15	-3	36,701	-0.01%
2018/08/08	56	35.31	48	35.50	35.06	8	36,169	0.02%
2018/08/07	7	34.56	24	34.75	34.77	-17	35,991	-0.05%
2018/08/06	24	33.93	2	34.80	34.04	22	35,802	0.06%
2018/08/03	6	34.61	4	34.60	34.48	2	35,432	0.01%
2018/08/02	96	35.68	13	34.34	34.29	83	35,372	0.23%
2018/08/01	62	37.92	7	38.04	37.76	55	34,567	0.16%
2018/07/31	4	38.01	5	38.21	37.93	-1	34,850	0.00%
2018/07/30	0	0.00	1	38.68	37.81	-1	35,078	0.00%
2018/07/27	7	37.82	4	38.34	37.99	3	35,055	0.01%
2018/07/26	2	39.11	12	38.49	38.12	-10	34,999	-0.03%
2018/07/25	4	39.32	17	39.36	38.88	-13	34,971	-0.04%
2018/07/24	16	38.91	66	38.92	39.10	-50	34,817	-0.14%
2018/07/23	4	36.87	12	37.46	37.52	-8	34,789	-0.02%
2018/07/20	5	35.07	2	35.09	36.00	3	34,681	0.01%
2018/07/19	7	35.40	2	35.92	35.30	5	34,447	0.01%
2018/07/18	6	35.58	3	35.75	35.48	3	34,924	0.01%
2018/07/17	4	35.68	33	35.23	35.00	-29	34,906	-0.08%
2018/07/16	3	36.37	8	35.65	35.54	-5	34,862	-0.01%
2018/07/13	35	36.94	24	36.57	36.65	11	34,801	0.03%
2018/07/12	22	36.05	2	36.20	36.88	20	35,083	0.06%
2018/07/11	2	34.96	12	34.54	35.05	-10	34,858	-0.03%
2018/07/10	14	36.21	26	36.29	35.55	-12	35,132	-0.03%
2018/07/09	4	34.89	4	35.36	35.76	0	35,146	0.00%
2018/07/06	16	33.30	24	33.28	34.44	-8	34,831	-0.02%
2018/07/05	4	33.74	4	33.40	32.96	0	34,668	0.00%
2018/07/04	10	33.86	4	33.48	33.60	6	34,383	0.02%
2018/07/03	34	33.55	129	33.34	33.56	-95	34,193	-0.28%	大賣/
2018/07/02	10	36.39	339	35.04	34.73	-329	32,954	-1.00%	大賣/鉅額交易
2018/06/29	24	36.26	3	36.31	36.51	21	32,732	0.06%
2018/06/28	37	35.98	29	35.94	35.88	8	32,184	0.02%
2018/06/27	85	37.24	336	36.56	36.10	-251	31,843	-0.79%	大賣/鉅額交易
2018/06/26	32	38.10	98	38.03	37.85	-66	31,809	-0.21%
2018/06/25	13	40.17	14	39.93	39.75	-1	31,351	0.00%
2018/06/22	26	39.89	7	39.91	39.94	19	31,580	0.06%
2018/06/21	2	41.03	10	41.29	40.89	-8	31,821	-0.03%
2018/06/20	29	40.06	8	40.32	40.88	21	32,594	0.06%
2018/06/19	21	41.18	4	40.86	40.86	17	32,858	0.05%
2018/06/15	2	42.84	18	42.60	42.57	-16	32,567	-0.05%
2018/06/14	26	42.31	2	42.18	42.24	24	32,443	0.07%
2018/06/13	20	42.74	4	42.64	42.63	16	32,393	0.05%
2018/06/12	25	42.91	40	42.32	42.95	-15	32,311	-0.05%
2018/06/11	60	41.73	22	41.64	41.92	38	32,273	0.12%
2018/06/08	53	42.06	100	42.43	41.72	-47	32,251	-0.15%
2018/06/07	4	43.48	19	43.54	43.08	-15	32,042	-0.05%
2018/06/06	4	43.23	4	43.18	42.96	0	32,108	0.00%
2018/06/05	4	42.75	5	42.99	43.27	-1	32,130	0.00%
2018/06/04	4	42.10	14	42.09	42.67	-10	32,198	-0.03%
2018/06/01	30	41.43	42	41.51	41.00	-12	32,355	-0.04%
2018/05/31	66	41.02	58	41.22	41.54	8	32,421	0.02%
2018/05/30	37	40.10	4	40.05	40.37	33	32,292	0.10%
2018/05/29	37	41.68	2	41.30	41.10	35	31,863	0.11%
2018/05/28	13	41.63	1	41.96	41.80	12	32,149	0.04%
2018/05/25	6	41.51	0	0.00	41.63	6	32,303	0.02%
2018/05/24	11	41.98	0	0.00	41.86	11	32,447	0.03%
2018/05/23	11	42.95	0	0.00	42.52	11	32,440	0.03%
2018/05/21	16	44.48	6	44.59	44.36	10	32,652	0.03%
2018/05/18	4	42.93	0	0.00	43.09	4	32,994	0.01%
2018/05/17	10	43.50	6	43.33	43.10	4	34,436	0.01%
2018/05/16	12	44.25	3	44.02	44.05	9	35,478	0.03%
2018/05/15	4	44.73	5	44.21	44.00	-1	36,408	0.00%
2018/05/14	6	44.31	10	44.53	44.57	-4	36,950	-0.01%
2018/05/11	9	43.94	4	43.66	43.70	5	37,192	0.01%
2018/05/10	12	43.81	12	43.52	43.38	0	37,232	0.00%
2018/05/09	23	43.52	25	43.38	43.39	-2	37,255	-0.01%
2018/05/08	9	42.52	84	42.93	43.62	-75	37,317	-0.20%
2018/05/07	5	40.94	61	41.73	41.75	-56	37,264	-0.15%
2018/05/04	2	40.98	2	40.91	40.84	0	37,261	0.00%
2018/05/03	12	40.57	2	40.45	40.70	10	37,498	0.03%
2018/05/02	42	40.86	4	40.98	40.60	38	37,967	0.10%
2018/04/30	11	41.23	11	41.53	41.62	0	38,178	0.00%
2018/04/27	30	40.33	6	41.27	40.16	24	38,440	0.06%
2018/04/26	37	41.72	10	41.57	41.37	27	37,955	0.07%
2018/04/25	6	43.68	8	43.07	43.27	-2	37,668	-0.01%
2018/04/24	7	43.40	34	43.45	43.63	-27	37,842	-0.07%
2018/04/23	11	41.10	48	41.54	41.27	-37	37,993	-0.10%
2018/04/20	44	41.49	4	40.92	40.79	40	38,015	0.11%
2018/04/19	52	41.39	44	41.83	42.05	8	38,398	0.02%
2018/04/18	69	40.35	68	40.20	40.41	1	38,192	0.00%
2018/04/17	19	41.54	15	41.52	40.95	4	37,819	0.01%
2018/04/16	47	42.37	24	41.73	41.70	23	37,839	0.06%
2018/04/13	27	44.51	5	44.14	43.93	22	37,384	0.06%
2018/04/12	4	45.13	4	44.71	44.69	0	37,189	0.00%
2018/04/11	21	45.08	13	45.27	45.62	8	36,995	0.02%
2018/04/10	8	43.15	9	43.69	43.77	-1	36,708	0.00%
2018/04/09	6	42.98	6	43.18	42.93	0	36,915	0.00%
2018/04/03	4	42.72	4	42.55	42.30	0	36,999	0.00%
2018/04/02	8	44.09	8	43.91	43.64	0	36,874	0.00%
2018/03/31	1	44.00	6	44.01	44.04	-5	36,937	-0.01%
2018/03/30	6	44.30	29	44.24	44.37	-23	37,111	-0.06%
2018/03/29	17	42.51	13	42.21	42.92	4	36,886	0.01%
2018/03/28	48	43.29	20	43.79	42.66	28	36,350	0.08%
2018/03/27	23	45.10	15	44.93	44.72	8	35,798	0.02%
2018/03/26	63	44.20	6	43.80	43.85	57	35,591	0.16%
2018/03/23	63	45.35	46	44.89	44.61	17	35,035	0.05%
2018/03/22	36	48.43	19	48.14	48.11	17	34,183	0.05%
2018/03/21	4	50.43	4	50.45	50.45	0	33,482	0.00%
2018/03/20	2	49.26	4	49.19	49.45	-2	33,520	-0.01%
2018/03/19	21	49.09	28	49.41	49.17	-7	33,517	-0.02%
2018/03/16	34	50.17	2	50.45	49.83	32	33,461	0.10%
2018/03/15	2	50.20	23	49.97	49.92	-21	33,535	-0.06%
2018/03/14	23	49.61	2	49.30	49.25	21	33,377	0.06%
2018/03/13	2	50.75	2	50.60	50.50	0	33,288	0.00%
2018/03/12	17	51.55	6	51.35	51.15	11	33,368	0.03%
2018/03/09	4	50.93	4	50.55	50.65	0	33,399	0.00%
2018/03/08	3	49.62	3	49.99	50.15	0	33,540	0.00%
2018/03/07	3	50.03	47	50.36	49.59	-44	33,555	-0.13%
2018/03/06	6	49.39	6	48.69	49.09	0	33,696	0.00%
2018/03/05	5	49.21	4	48.67	48.40	1	33,367	0.00%
2018/03/02	6	48.91	5	49.64	49.00	1	33,281	0.00%
2018/03/01	48	48.81	90	49.22	49.69	-42	33,439	-0.13%
2018/02/27	4	53.06	8	51.73	51.05	-4	33,277	-0.01%
2018/02/26	8	52.43	12	52.55	52.45	-4	33,612	-0.01%
2018/02/23	10	51.83	9	52.17	51.50	1	33,502	0.00%
2018/02/22	5	50.85	10	50.80	50.95	-5	33,583	-0.01%
2018/02/21	2	50.10	28	50.66	51.35	-26	34,192	-0.08%
2018/02/12	16	46.48	5	46.71	46.45	11	34,183	0.03%
2018/02/09	92	47.18	66	47.32	45.70	26	33,742	0.08%
2018/02/08	153	53.27	38	52.64	51.10	115	32,310	0.36%	大買/鉅額交易
2018/02/07	322	56.85	8	56.67	55.15	314	31,169	1.01%	大買/鉅額交易
2018/02/06	68	57.28	74	56.89	56.45	-6	30,320	-0.02%
2018/02/05	252	57.40	308	58.83	58.95	-56	29,732	-0.19%	大買/大賣/
2018/02/02	370	58.59	2	58.50	58.60	368	29,413	1.25%	大買/鉅額交易
2018/02/01	2	58.55	52	58.91	58.15	-50	29,421	-0.17%
2018/01/31	63	57.98	2	57.45	58.15	61	29,310	0.21%
2018/01/30	165	58.52	162	57.81	57.55	3	29,393	0.01%	大買/大賣/
2018/01/29	34	60.45	972	61.37	60.20	-938	28,894	-3.25%	大賣/鉅額交易
2018/01/26	3	60.60	2	60.75	61.35	1	28,643	0.00%
2018/01/25	164	60.32	5	60.15	60.00	159	28,513	0.56%	大買/鉅額交易
2018/01/24	61	61.88	44	61.71	62.45	17	28,221	0.06%
2018/01/23	14	61.13	15	61.26	61.50	-1	27,874	0.00%
2018/01/22	220	59.51	910	59.98	59.40	-690	27,927	-2.47%	大買/大賣/鉅額交易
2018/01/19	8	59.96	8	59.76	60.10	0	27,995	0.00%
2018/01/18	6	59.55	6	59.10	58.80	0	28,088	0.00%
2018/01/17	826	58.15	26	57.97	58.50	800	27,941	2.86%	大買/鉅額交易
2018/01/16	4	57.78	804	58.08	58.00	-800	27,399	-2.92%	大賣/鉅額交易
2018/01/15	30	57.48	25	57.06	58.00	5	27,211	0.02%
2018/01/12	34	55.81	32	55.93	55.85	2	26,794	0.01%
2018/01/11	12	55.49	12	55.58	54.95	0	27,101	0.00%
2018/01/10	5	54.58	4	54.93	54.70	1	26,898	0.00%
2018/01/08	612	52.66	12	52.92	52.70	600	26,508	2.26%	大買/鉅額交易
2018/01/05	102	52.50	3	52.50	52.70	99	26,370	0.38%	大買/
2018/01/04	2	52.15	2	52.35	52.30	0	26,300	0.00%
2018/01/03	3	52.07	483	52.79	52.40	-480	26,520	-1.81%	大賣/鉅額交易
2018/01/02	5	51.24	355	51.63	51.85	-350	26,292	-1.33%	大賣/鉅額交易