富邦上証正2 (00633L)-凱基-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
36.26
漲跌
▲0.51
漲幅
+1.43%
成交量
5,706張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦上証正2 (00633L)籌碼相關－凱基-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

凱基-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	35.91	0	0.00	36.26	2	9,798	0.02%
2024/04/26	1	34.98	0	0.00	35.22	1	10,239	0.01%
2024/04/24	1	33.80	4	33.86	33.80	-3	10,708	-0.03%
2024/04/23	0	0.00	4	33.95	33.87	-4	10,748	-0.04%
2024/04/19	2	33.97	0	0.00	33.77	2	10,854	0.02%
2024/04/18	6	34.51	14	34.50	34.37	-8	10,879	-0.07%
2024/04/12	0	0.00	2	32.48	32.40	-2	10,871	-0.02%
2024/04/02	0	0.00	4	34.38	33.93	-4	11,261	-0.04%
2024/04/01	6	34.47	0	0.00	34.19	6	11,224	0.05%
2024/03/22	0	0.00	4	32.53	32.94	-4	11,064	-0.04%
2024/03/18	0	0.00	2	32.92	33.05	-2	11,173	-0.02%
2024/03/15	1	32.45	0	0.00	32.48	1	11,186	0.01%
2024/03/14	2	32.74	3	33.02	32.72	-1	11,326	-0.01%
2024/03/13	1	32.90	0	0.00	33.01	1	11,316	0.01%
2024/03/12	1	32.80	0	0.00	33.50	1	11,412	0.01%
2024/03/11	1	32.64	0	0.00	32.50	1	11,493	0.01%
2024/03/06	60	32.25	0	0.00	32.30	60	11,198	0.54%
2024/02/29	0	0.00	1	31.53	31.47	-1	11,019	-0.01%
2024/02/20	0	0.00	4	30.17	30.07	-4	10,337	-0.04%
2024/02/19	0	0.00	1	29.97	29.88	-1	10,299	-0.01%
2024/02/15	0	0.00	1	29.43	29.36	-1	9,925	-0.01%
2024/02/05	0	0.00	4	27.10	27.71	-4	9,695	-0.04%
2024/02/02	4	27.33	0	0.00	26.89	4	9,339	0.04%
2024/01/31	4	27.23	0	0.00	27.32	4	8,993	0.04%
2024/01/30	1	27.79	0	0.00	27.51	1	8,821	0.01%
2024/01/29	0	0.00	4	28.60	28.39	-4	8,569	-0.05%
2024/01/19	10	26.99	83	27.24	27.03	-73	7,130	-1.02%
2024/01/08	0	0.00	10	27.41	27.26	-10	6,472	-0.15%
2024/01/05	10	28.33	0	0.00	28.29	10	6,305	0.16%
2024/01/04	1	27.78	9	27.75	27.82	-8	6,328	-0.13%
2024/01/03	2	28.40	0	0.00	28.39	2	6,200	0.03%
2024/01/02	61	28.62	2	29.57	28.66	59	6,172	0.96%
2023/12/29	6	29.30	0	0.00	29.34	6	5,935	0.10%
2023/12/28	0	0.00	30	28.38	29.21	-30	5,848	-0.51%
2023/12/27	70	27.83	70	27.94	27.94	0	5,768	0.00%
2023/12/26	148	28.16	118	27.88	27.85	30	5,727	0.52%	大買/大賣/
2023/12/11	0	0.00	10	28.43	28.47	-10	5,437	-0.18%
2023/12/07	1	28.72	0	0.00	29.02	1	5,274	0.02%
2023/12/06	10	29.22	0	0.00	29.33	10	5,159	0.19%
2023/12/05	2	29.88	0	0.00	29.89	2	4,995	0.04%
2023/11/29	3	30.85	0	0.00	30.76	3	5,170	0.06%
2023/11/06	0	0.00	3	34.26	34.21	-3	6,124	-0.05%
2023/10/31	3	32.95	0	0.00	32.88	3	6,186	0.05%
2023/10/19	3	32.81	0	0.00	32.47	3	6,842	0.04%
2023/10/13	1	34.78	0	0.00	34.54	1	6,725	0.01%
2023/10/04	1	34.39	0	0.00	34.30	1	6,933	0.01%
2023/10/03	1	35.44	0	0.00	35.09	1	6,917	0.01%
2023/09/13	0	0.00	5	36.72	36.48	-5	7,107	-0.07%
2023/09/12	3	37.11	0	0.00	36.91	3	7,169	0.04%
2023/09/11	150	36.61	61	36.63	37.34	89	7,209	1.23%	大買/
2023/09/08	0	0.00	1	36.39	36.45	-1	7,314	-0.01%
2023/09/07	26	37.41	3	37.25	37.24	23	7,286	0.32%
2023/09/05	1	38.09	0	0.00	38.25	1	7,255	0.01%
2023/09/01	2	37.19	0	0.00	37.11	2	7,176	0.03%
2023/08/14	0	0.00	106	37.20	37.20	-106	7,371	-1.44%	大賣/鉅額交易
2023/08/11	1	40.15	0	0.00	39.08	1	7,174	0.01%
2023/08/10	10	39.72	0	0.00	39.85	10	7,123	0.14%
2023/08/09	70	40.18	0	0.00	40.35	70	7,074	0.99%
2023/08/01	1	41.10	0	0.00	40.74	1	7,169	0.01%
2023/07/28	4	38.17	140	38.89	40.53	-136	6,918	-1.97%	大賣/鉅額交易
2023/07/06	0	0.00	95	35.15	35.30	-95	6,756	-1.41%
2023/07/05	20	36.38	0	0.00	35.89	20	6,783	0.29%
2023/07/03	40	36.12	0	0.00	36.42	40	6,947	0.58%
2023/06/30	20	35.55	0	0.00	35.55	20	7,029	0.28%
2023/06/26	1	35.03	0	0.00	34.83	1	7,128	0.01%
2023/06/19	3	36.78	0	0.00	36.82	3	7,080	0.04%
2023/06/14	1	36.08	0	0.00	36.25	1	7,118	0.01%
2023/06/06	30	35.70	0	0.00	35.23	30	7,216	0.42%
2023/05/17	2	38.24	0	0.00	37.99	2	7,314	0.03%
2023/05/16	18	38.70	0	0.00	38.68	18	7,341	0.25%
2023/05/15	23	37.89	0	0.00	38.32	23	7,381	0.31%
2023/04/25	0	0.00	2	37.10	37.19	-2	8,292	-0.02%
2023/04/24	0	0.00	3	37.75	37.60	-3	8,215	-0.04%
2023/04/20	13	39.55	0	0.00	39.07	13	8,185	0.16%
2023/04/19	0	0.00	1	40.50	40.10	-1	8,238	-0.01%
2023/04/13	1	38.31	0	0.00	38.25	1	8,462	0.01%
2023/04/11	12	38.91	1	38.68	38.68	11	8,455	0.13%
2023/04/10	3	38.91	0	0.00	39.06	3	8,500	0.04%
2023/03/31	1	39.41	0	0.00	39.33	1	8,441	0.01%
2023/03/30	10	38.48	10	38.59	38.69	0	8,399	0.00%
2023/03/28	10	38.07	10	38.17	38.17	0	8,437	0.00%
2023/03/20	10	37.62	10	37.36	37.29	0	8,541	0.00%
2023/03/17	10	37.98	10	38.80	38.26	0	8,573	0.00%
2023/03/13	13	38.39	10	38.73	38.59	3	8,926	0.03%
2023/03/10	30	38.38	20	38.27	38.36	10	8,891	0.11%
2023/03/09	0	0.00	31	39.06	39.06	-31	8,993	-0.34%
2023/03/08	0	0.00	5	39.84	39.38	-5	8,932	-0.06%
2023/03/06	35	41.07	8	40.95	40.95	27	9,270	0.29%
2023/02/24	20	40.83	85	40.54	40.46	-65	9,329	-0.70%
2023/02/22	200	41.88	0	0.00	41.87	200	9,296	2.15%	大買/鉅額交易
2023/02/21	7	42.13	291	42.26	42.10	-284	9,386	-3.03%	大賣/鉅額交易
2023/02/15	10	42.17	0	0.00	41.89	10	9,848	0.10%
2023/02/13	5	41.05	53	42.22	42.64	-48	9,995	-0.48%
2023/02/10	30	41.39	1	41.36	41.40	29	9,997	0.29%
2023/02/09	6	40.90	50	41.89	42.13	-44	10,160	-0.43%
2023/02/08	1	41.18	0	0.00	41.14	1	10,367	0.01%
2023/02/06	133	40.89	75	40.63	40.63	58	10,501	0.55%	大買/
2023/02/03	15	42.20	0	0.00	41.92	15	10,493	0.14%
2023/02/02	6	43.22	10	43.96	43.60	-4	10,582	-0.04%
2023/02/01	115	43.59	20	43.66	43.62	95	10,571	0.90%	大買/
2023/01/30	3	46.28	0	0.00	45.14	3	10,433	0.03%
2023/01/09	5	41.72	5	41.98	41.72	0	10,445	0.00%
2023/01/05	10	40.70	45	40.42	40.70	-35	10,417	-0.34%
2023/01/04	0	0.00	5	39.25	38.65	-5	10,314	-0.05%
2023/01/03	118	38.21	110	38.75	38.65	8	10,426	0.08%	大買/大賣/
2022/12/30	0	0.00	45	39.28	39.15	-45	10,318	-0.44%
2022/12/29	95	38.32	95	38.45	38.44	0	10,275	0.00%
2022/12/28	5	38.65	5	39.15	39.25	0	10,364	0.00%
2022/12/27	60	39.18	100	39.76	39.21	-40	10,290	-0.39%
2022/12/26	10	38.23	10	38.79	38.59	0	10,222	0.00%
2022/12/23	85	38.46	85	38.70	38.44	0	10,249	0.00%
2022/12/22	30	38.83	51	39.21	38.83	-21	10,255	-0.20%
2022/12/21	5	38.00	5	38.11	38.11	0	10,217	0.00%
2022/12/20	115	38.51	5	37.61	37.61	110	10,249	1.07%	大買/鉅額交易
2022/12/19	35	40.04	10	40.97	39.85	25	10,149	0.25%
2022/12/16	20	40.08	15	40.50	40.12	5	10,078	0.05%
2022/12/15	55	39.64	55	40.07	39.96	0	10,051	0.00%
2022/12/14	30	39.43	40	39.97	40.25	-10	10,037	-0.10%
2022/12/13	3	39.40	0	0.00	39.59	3	9,973	0.03%
2022/12/12	7	40.05	0	0.00	39.86	7	9,960	0.07%
2022/12/07	10	39.65	0	0.00	40.33	10	9,849	0.10%
2022/12/06	10	39.26	10	39.34	39.44	0	9,859	0.00%
2022/11/21	83	34.18	0	0.00	34.47	83	9,042	0.92%
2022/11/18	0	0.00	38	35.53	35.79	-38	8,977	-0.42%
2022/11/15	1	35.43	0	0.00	36.69	1	9,054	0.01%
2022/11/14	34	35.88	0	0.00	35.86	34	8,904	0.38%
2022/11/09	30	34.65	0	0.00	33.89	30	8,711	0.34%
2022/10/18	5	39.46	0	0.00	39.21	5	7,963	0.06%
2022/10/14	40	38.44	0	0.00	39.96	40	7,984	0.50%
2022/10/13	10	37.74	0	0.00	37.93	10	7,908	0.13%
2022/10/07	30	41.83	0	0.00	41.86	30	7,931	0.38%
2022/10/05	0	0.00	70	42.11	42.80	-70	8,085	-0.87%
2022/09/28	0	0.00	26	40.64	40.69	-26	8,274	-0.31%
2022/09/21	20	41.02	0	0.00	40.75	20	8,590	0.23%
2022/09/20	5	41.10	5	41.33	41.31	0	8,620	0.00%
2022/09/19	10	40.95	10	41.50	41.24	0	8,766	0.00%
2022/09/14	31	42.64	0	0.00	42.31	31	8,852	0.35%
2022/09/12	20	41.89	0	0.00	41.86	20	8,929	0.22%
2022/08/22	0	0.00	4	43.73	43.65	-4	9,992	-0.04%
2022/08/18	4	42.99	0	0.00	42.95	4	10,076	0.04%
2022/08/12	29	42.94	0	0.00	43.38	29	10,148	0.29%
2022/07/26	30	46.00	0	0.00	45.97	30	10,223	0.29%
2022/07/19	100	46.33	0	0.00	45.45	100	11,309	0.88%
2022/07/18	60	46.76	0	0.00	46.76	60	11,365	0.53%
2022/07/07	0	0.00	1	49.75	49.55	-1	11,599	-0.01%
2022/07/06	0	0.00	1	50.20	49.19	-1	11,626	-0.01%
2022/07/05	1	51.45	0	0.00	50.45	1	11,682	0.01%
2022/07/01	28	50.59	0	0.00	50.25	28	11,710	0.24%
2022/06/30	40	49.18	20	49.95	51.55	20	11,689	0.17%
2022/06/29	10	49.35	0	0.00	49.35	10	11,736	0.09%
2022/06/24	0	0.00	15	47.67	47.82	-15	11,694	-0.13%
2022/06/22	10	46.15	0	0.00	46.29	10	11,874	0.08%
2022/06/17	11	45.83	10	45.80	45.91	1	11,730	0.01%
2022/06/16	45	45.25	40	45.97	45.01	5	11,706	0.04%
2022/06/15	0	0.00	280	43.80	46.21	-280	11,691	-2.39%	大賣/鉅額交易
2022/06/14	140	42.21	0	0.00	42.29	140	11,647	1.20%	大買/鉅額交易
2022/06/13	90	42.84	0	0.00	42.70	90	11,914	0.76%
2022/06/10	60	42.53	66	43.30	43.97	-6	12,111	-0.05%
2022/06/09	0	0.00	1	43.81	43.29	-1	12,080	-0.01%
2022/06/07	40	42.75	40	42.27	42.70	0	11,936	0.00%
2022/06/06	85	40.57	85	41.01	41.55	0	11,854	0.00%
2022/05/31	0	0.00	40	40.33	41.04	-40	11,845	-0.34%
2022/05/27	40	39.44	0	0.00	39.25	40	11,633	0.34%
2022/05/26	70	38.39	70	38.69	38.73	0	11,550	0.00%
2022/05/24	1	40.07	0	0.00	39.15	1	11,355	0.01%
2022/04/27	0	0.00	5	38.42	38.75	-5	9,646	-0.05%
2022/04/15	0	0.00	5	43.59	43.80	-5	8,451	-0.06%
2022/04/14	2	43.55	0	0.00	43.75	2	8,393	0.02%
2022/04/12	3	41.56	0	0.00	42.43	3	8,337	0.04%
2022/03/16	61	36.00	60	37.10	38.20	1	7,139	0.01%
2022/03/08	1	43.47	6	42.77	42.43	-5	6,290	-0.08%
2022/03/04	1	46.80	0	0.00	46.22	1	6,104	0.02%
2022/03/03	8	48.21	0	0.00	47.90	8	6,038	0.13%
2021/12/15	2	58.50	0	0.00	58.35	2	5,869	0.03%
2021/12/14	2	59.50	0	0.00	59.85	2	5,866	0.03%
2021/12/10	2	59.70	0	0.00	59.80	2	5,842	0.03%
2021/11/29	0	0.00	3	53.20	52.90	-3	6,152	-0.05%
2021/11/22	3	55.15	10	54.85	54.90	-7	6,843	-0.10%
2021/11/18	10	53.30	0	0.00	53.75	10	6,955	0.14%
2021/11/01	0	0.00	2	55.00	56.25	-2	7,611	-0.03%
2021/10/28	0	0.00	4	56.50	56.45	-4	7,641	-0.05%
2021/10/14	2	59.25	2	58.05	57.70	0	8,376	0.00%
2021/09/23	5	50.86	5	50.65	50.35	0	8,416	0.00%
2021/09/22	2	49.65	0	0.00	50.50	2	8,426	0.02%
2021/09/15	2	52.25	0	0.00	51.40	2	8,362	0.02%
2021/09/10	1	54.80	0	0.00	54.75	1	8,269	0.01%
2021/09/02	6	51.71	20	51.63	51.35	-14	8,341	-0.17%
2021/09/01	1	51.50	0	0.00	51.45	1	8,264	0.01%
2021/08/30	1	49.30	0	0.00	49.74	1	8,125	0.01%
2021/08/27	10	51.10	10	50.52	51.00	0	8,086	0.00%
2021/08/26	0	0.00	2	52.35	50.60	-2	8,057	-0.02%
2021/08/25	13	52.81	13	52.37	52.50	0	8,023	0.00%
2021/08/24	5	51.19	5	51.50	52.55	0	8,057	0.00%
2021/08/23	15	50.69	0	0.00	50.95	15	8,072	0.19%
2021/08/18	2	53.20	2	53.40	54.65	0	8,037	0.00%
2021/08/11	0	0.00	13	56.65	56.55	-13	8,203	-0.16%
2021/08/10	2	55.00	2	54.20	55.05	0	8,147	0.00%
2021/08/09	13	55.33	13	55.13	55.40	0	8,236	0.00%
2021/08/06	5	52.67	5	53.15	52.95	0	8,186	0.00%
2021/08/05	10	53.84	10	53.34	53.85	0	8,147	0.00%
2021/08/03	2	53.95	2	54.25	54.40	0	8,170	0.00%
2021/08/02	13	52.42	13	51.76	53.95	0	8,310	0.00%
2021/07/30	6	50.93	5	51.59	50.30	1	8,130	0.01%
2021/07/28	12	51.16	0	0.00	52.05	12	7,991	0.15%
2021/07/27	3	55.20	3	55.48	54.25	0	7,753	0.00%
2021/07/23	0	0.00	1	61.85	61.70	-1	7,496	-0.01%
2021/07/07	0	0.00	4	64.21	65.20	-4	7,807	-0.05%
2021/06/25	0	0.00	10	68.90	69.65	-10	8,379	-0.12%
2021/06/21	21	65.43	0	0.00	64.85	21	8,642	0.24%
2021/06/18	50	66.86	0	0.00	65.75	50	8,676	0.58%
2021/06/16	1	67.50	0	0.00	67.25	1	8,774	0.01%
2021/06/15	3	68.47	0	0.00	68.85	3	8,811	0.03%
2021/06/10	0	0.00	2	73.40	73.30	-2	8,674	-0.02%
2021/06/09	1	71.50	0	0.00	71.25	1	8,787	0.01%
2021/06/08	2	70.85	0	0.00	70.10	2	8,860	0.02%
2021/05/18	38	69.70	0	0.00	69.10	38	9,725	0.39%
2021/05/17	0	0.00	40	69.30	69.45	-40	9,781	-0.41%
2021/04/16	0	0.00	1	63.50	63.45	-1	10,001	-0.01%
2021/04/14	0	0.00	1	64.65	64.55	-1	10,109	-0.01%
2021/04/13	0	0.00	2	64.98	64.00	-2	10,210	-0.02%
2021/03/09	2	67.30	0	0.00	67.55	2	9,092	0.02%
2021/03/08	40	69.45	0	0.00	68.40	40	9,012	0.44%
2021/03/05	2	71.80	0	0.00	71.15	2	8,871	0.02%
2021/03/02	34	74.10	0	0.00	72.70	34	8,846	0.38%
2021/02/04	0	0.00	34	79.95	79.10	-34	8,154	-0.42%
2021/01/26	34	79.60	0	0.00	79.45	34	8,582	0.40%
2021/01/21	0	0.00	71	78.90	80.10	-71	8,509	-0.83%
2021/01/20	70	77.23	70	77.91	76.85	0	8,457	0.00%
2021/01/19	71	78.75	0	0.00	78.95	71	8,455	0.84%
2021/01/15	0	0.00	96	79.05	77.15	-96	8,768	-1.09%
2021/01/14	96	78.65	0	0.00	78.05	96	8,799	1.09%
2020/12/31	0	0.00	1	72.00	71.10	-1	8,718	-0.01%
2020/12/22	0	0.00	276	66.71	66.30	-276	8,337	-3.31%	大賣/鉅額交易
2020/12/01	276	65.84	0	0.00	67.10	276	9,364	2.95%	大買/鉅額交易
2020/11/30	0	0.00	1	68.00	66.85	-1	9,355	-0.01%
2020/11/19	0	0.00	488	62.59	63.15	-488	9,744	-5.01%	大賣/鉅額交易
2020/11/11	488	63.58	0	0.00	63.70	488	10,424	4.68%	大買/鉅額交易
2020/11/10	0	0.00	450	64.21	63.95	-450	10,465	-4.30%	大賣/鉅額交易
2020/11/09	0	0.00	1	63.50	64.10	-1	10,458	-0.01%
2020/11/06	450	61.99	0	0.00	61.25	450	10,520	4.28%	大買/鉅額交易
2020/11/05	0	0.00	109	62.40	61.70	-109	10,615	-1.03%	大賣/鉅額交易
2020/11/04	0	0.00	358	60.27	60.30	-358	10,580	-3.38%	大賣/鉅額交易
2020/10/30	0	0.00	3	58.70	58.15	-3	10,783	-0.03%
2020/10/29	3	58.88	0	0.00	59.10	3	10,942	0.03%
2020/10/27	199	57.60	0	0.00	57.70	199	11,135	1.79%	大買/鉅額交易
2020/10/26	268	59.24	0	0.00	58.05	268	11,096	2.42%	大買/鉅額交易
2020/10/22	0	0.00	256	59.75	59.65	-256	11,014	-2.32%	大賣/鉅額交易
2020/10/21	0	0.00	200	59.20	59.20	-200	11,091	-1.80%	大賣/鉅額交易
2020/10/19	46	59.64	0	0.00	59.40	46	11,684	0.39%
2020/10/16	208	59.24	0	0.00	59.70	208	11,736	1.77%	大買/鉅額交易
2020/10/14	202	58.95	0	0.00	58.75	202	11,806	1.71%	大買/鉅額交易
2020/10/13	0	0.00	455	58.89	59.20	-455	12,060	-3.77%	大賣/鉅額交易
2020/09/09	0	0.00	49	55.20	54.90	-49	15,257	-0.32%
2020/09/08	15	55.40	0	0.00	55.80	15	15,128	0.10%
2020/09/04	0	0.00	2	56.30	56.30	-2	15,084	-0.01%
2020/09/01	1	58.70	0	0.00	58.70	1	15,037	0.01%
2020/08/31	50	59.40	0	0.00	59.90	50	14,991	0.33%
2020/08/25	36	57.25	0	0.00	57.05	36	15,071	0.24%
2020/08/19	0	0.00	1	57.60	57.65	-1	15,037	-0.01%
2020/08/18	1	58.15	0	0.00	58.55	1	15,009	0.01%
2020/08/17	0	0.00	2	58.75	59.25	-2	15,191	-0.01%
2020/08/12	64	54.00	0	0.00	53.85	64	14,886	0.43%
2020/08/11	2	56.90	0	0.00	56.95	2	14,705	0.01%
2020/07/24	8	55.10	0	0.00	52.90	8	14,805	0.05%
2020/07/21	232	56.98	0	0.00	56.35	232	14,461	1.60%	大買/鉅額交易
2020/07/20	100	56.70	100	57.00	56.70	0	14,454	0.00%
2020/07/17	100	54.30	0	0.00	53.75	100	14,274	0.70%
2020/07/03	0	0.00	123	51.45	51.10	-123	12,766	-0.96%	大賣/鉅額交易
2020/06/08	0	0.00	1	44.84	44.45	-1	16,384	-0.01%
2020/06/03	1	44.78	0	0.00	44.37	1	17,343	0.01%
2020/06/01	0	0.00	110	42.77	43.36	-110	17,598	-0.63%	大賣/鉅額交易
2020/05/20	110	41.95	0	0.00	42.25	110	18,520	0.59%	大買/鉅額交易
2020/05/15	0	0.00	114	41.40	41.25	-114	18,816	-0.61%	大賣/鉅額交易
2020/05/08	14	41.64	5	42.09	42.44	9	19,003	0.05%
2020/05/04	1	38.61	0	0.00	38.50	1	19,449	0.01%
2020/04/29	100	41.13	100	41.00	41.13	0	20,064	0.00%
2020/04/21	100	38.77	0	0.00	38.36	100	20,295	0.49%
2020/04/17	0	0.00	227	39.73	39.91	-227	20,185	-1.12%	大賣/鉅額交易
2020/04/16	1	38.59	0	0.00	38.52	1	19,856	0.01%
2020/04/15	1	38.85	0	0.00	38.57	1	19,841	0.01%
2020/04/06	106	38.35	0	0.00	38.21	106	20,065	0.53%	大買/鉅額交易
2020/04/01	50	37.29	92	37.65	37.29	-42	20,135	-0.21%
2020/03/31	21	37.42	0	0.00	36.99	21	19,952	0.11%
2020/03/24	70	34.55	0	0.00	34.36	70	18,855	0.37%
2020/03/20	1	34.00	4	34.00	34.18	-3	18,850	-0.02%
2020/03/19	0	0.00	105	31.57	32.15	-105	18,629	-0.56%	大賣/鉅額交易
2020/03/18	0	0.00	5	37.25	35.89	-5	18,162	-0.03%
2020/03/17	90	35.92	80	36.70	36.18	10	17,946	0.06%
2020/03/16	13	39.04	50	38.93	38.35	-37	17,274	-0.21%
2020/03/13	60	40.65	0	0.00	40.65	60	16,909	0.35%
2020/03/12	35	41.78	0	0.00	41.54	35	16,308	0.21%
2020/03/11	0	0.00	69	43.89	43.24	-69	16,045	-0.43%
2020/03/10	88	42.20	50	43.10	43.93	38	15,912	0.24%
2020/03/09	35	42.28	0	0.00	41.73	35	15,481	0.23%
2020/03/05	0	0.00	65	46.35	46.85	-65	14,912	-0.44%
2020/03/03	55	44.03	5	44.45	44.03	50	14,721	0.34%
2020/03/02	4	43.72	5	42.53	43.65	-1	14,610	-0.01%
2020/02/26	10	43.09	10	43.72	44.62	0	14,425	0.00%
2020/02/25	0	0.00	1	43.56	43.81	-1	14,321	-0.01%
2020/02/24	20	44.74	0	0.00	45.00	20	14,255	0.14%
2020/02/21	36	46.28	45	46.25	46.28	-9	14,023	-0.06%
2020/02/20	0	0.00	5	45.33	45.32	-5	13,774	-0.04%
2020/02/19	0	0.00	5	44.95	44.83	-5	13,750	-0.04%
2020/02/13	10	43.05	10	43.79	43.00	0	13,872	0.00%
2020/01/31	0	0.00	1	40.18	40.26	-1	13,223	-0.01%
2020/01/15	20	50.28	0	0.00	50.05	20	13,103	0.15%
2020/01/08	10	50.05	0	0.00	49.69	10	13,584	0.07%
2020/01/07	1	50.60	0	0.00	50.55	1	13,580	0.01%
2020/01/06	234	50.22	0	0.00	50.65	234	14,216	1.65%	大買/鉅額交易
2020/01/03	5	51.30	239	50.77	50.65	-234	14,278	-1.64%	大賣/鉅額交易
2020/01/02	10	51.10	12	51.43	51.10	-2	14,266	-0.01%
2019/12/31	121	49.54	1	49.92	49.56	120	13,909	0.86%	大買/鉅額交易
2019/12/30	123	48.70	20	49.89	49.99	103	13,829	0.74%	大買/鉅額交易
2019/12/27	0	0.00	15	48.92	49.31	-15	13,698	-0.11%
2019/12/25	3	48.06	0	0.00	47.93	3	13,622	0.02%
2019/12/24	70	47.79	70	48.25	48.19	0	13,695	0.00%
2019/12/23	40	48.90	0	0.00	48.56	40	13,700	0.29%
2019/12/18	0	0.00	18	49.68	49.69	-18	14,100	-0.13%
2019/12/17	0	0.00	120	48.91	49.73	-120	14,104	-0.85%	大賣/鉅額交易
2019/12/16	0	0.00	1	48.22	47.93	-1	13,840	-0.01%
2019/12/13	1	47.95	70	48.03	47.99	-69	13,849	-0.50%
2019/12/11	0	0.00	1	46.93	46.99	-1	13,798	-0.01%
2019/11/29	0	0.00	70	45.30	45.06	-70	15,661	-0.45%
2019/11/27	0	0.00	20	47.42	47.28	-20	15,792	-0.13%
2019/11/26	80	47.34	80	47.70	47.46	0	15,988	0.00%
2019/11/25	60	46.70	70	47.08	47.08	-10	16,184	-0.06%
2019/11/22	51	47.17	10	47.92	46.91	41	16,260	0.25%
2019/11/21	82	47.49	0	0.00	47.37	82	16,378	0.50%
2019/11/20	20	48.35	20	48.79	48.33	0	16,690	0.00%
2019/11/19	0	0.00	70	48.93	48.85	-70	16,851	-0.42%
2019/11/18	0	0.00	30	48.40	48.38	-30	16,828	-0.18%
2019/11/15	40	48.19	40	48.56	48.00	0	16,891	0.00%
2019/11/14	40	47.95	41	48.20	48.19	-1	17,143	-0.01%
2019/11/13	70	48.14	0	0.00	47.95	70	17,375	0.40%
2019/11/12	120	48.14	0	0.00	48.15	120	17,522	0.68%	大買/鉅額交易
2019/11/11	120	49.25	721	48.58	48.57	-601	17,539	-3.43%	大買/大賣/鉅額交易
2019/11/08	0	0.00	1	50.15	50.15	-1	17,358	-0.01%
2019/11/07	25	50.05	0	0.00	50.10	25	17,423	0.14%
2019/11/06	20	50.50	0	0.00	50.60	20	17,623	0.11%
2019/11/05	10	51.10	47	50.57	51.45	-37	17,805	-0.21%
2019/11/01	50	47.73	200	48.52	49.37	-150	18,206	-0.82%	大賣/鉅額交易
2019/10/31	90	47.82	0	0.00	47.83	90	18,378	0.49%
2019/10/29	1	48.71	0	0.00	48.45	1	18,945	0.01%
2019/10/28	20	48.16	20	48.73	48.37	0	19,191	0.00%
2019/10/25	20	47.39	20	47.82	47.67	0	19,135	0.00%
2019/10/22	20	48.12	0	0.00	48.07	20	19,667	0.10%
2019/10/21	65	47.98	55	48.50	48.27	10	19,863	0.05%
2019/10/18	25	49.03	5	49.90	48.63	20	20,071	0.10%
2019/10/17	10	49.33	15	49.61	49.36	-5	20,275	-0.02%
2019/10/16	25	49.75	20	50.35	49.14	5	20,423	0.02%
2019/10/15	5	49.40	0	0.00	49.40	5	20,271	0.02%
2019/10/14	0	0.00	95	49.64	49.65	-95	20,475	-0.46%
2019/10/09	44	46.61	30	47.30	46.91	14	20,441	0.07%
2019/10/08	0	0.00	40	46.95	47.49	-40	20,646	-0.19%
2019/10/04	21	46.00	0	0.00	45.80	21	21,027	0.10%
2019/10/03	15	45.70	0	0.00	45.63	15	21,226	0.07%
2019/10/02	15	46.39	30	46.33	46.39	-15	21,797	-0.07%
2019/09/26	60	47.76	10	48.22	47.60	50	22,540	0.22%
2019/09/25	1	47.69	0	0.00	47.68	1	22,649	0.00%
2019/09/24	0	0.00	30	48.21	48.04	-30	23,403	-0.13%
2019/09/23	50	47.45	5	47.22	47.15	45	23,467	0.19%
2019/09/19	15	48.08	23	48.10	48.02	-8	23,803	-0.03%
2019/09/18	0	0.00	17	48.58	48.32	-17	24,331	-0.07%
2019/09/17	58	48.40	1	48.29	48.25	57	24,610	0.23%
2019/09/12	6	49.23	0	0.00	49.27	6	25,640	0.02%
2019/09/11	10	48.80	5	49.20	48.76	5	26,012	0.02%
2019/09/09	15	50.08	10	50.45	49.73	5	25,972	0.02%
2019/09/06	3	49.43	1	49.41	49.40	2	25,987	0.01%
2019/09/05	32	49.74	30	49.95	49.67	2	26,053	0.01%
2019/09/04	2	47.92	0	0.00	47.72	2	25,633	0.01%
2019/09/03	90	47.37	2	47.31	47.08	88	26,037	0.34%
2019/08/30	114	46.88	0	0.00	46.66	114	26,564	0.43%	大買/鉅額交易
2019/08/29	2	46.06	0	0.00	46.07	2	26,779	0.01%
2019/08/28	400	46.25	0	0.00	46.24	400	26,910	1.49%	大買/鉅額交易
2019/08/23	15	47.39	102	47.37	47.42	-87	27,134	-0.32%	大賣/
2019/08/22	85	46.61	0	0.00	45.98	85	26,928	0.32%
2019/08/21	2	46.20	0	0.00	46.30	2	27,392	0.01%
2019/08/20	5	46.10	5	46.45	46.49	0	27,900	0.00%
2019/08/08	4	42.67	4	43.32	43.46	0	29,566	0.00%
2019/08/06	0	0.00	5	41.89	43.20	-5	30,177	-0.02%
2019/07/31	2	47.31	4	47.50	47.42	-2	31,176	-0.01%
2019/07/30	5	48.42	5	48.63	48.52	0	31,513	0.00%
2019/07/29	4	47.76	2	47.91	47.79	2	32,769	0.01%
2019/07/26	20	47.90	20	47.85	47.98	0	32,879	0.00%
2019/07/25	0	0.00	1	47.62	47.55	-1	32,707	0.00%
2019/07/24	10	47.05	17	47.11	47.18	-7	33,011	-0.02%
2019/07/23	7	46.46	0	0.00	46.32	7	33,255	0.02%
2019/07/22	10	46.85	10	47.15	46.99	0	33,690	0.00%
2019/07/19	11	46.75	10	46.98	46.65	1	33,557	0.00%
2019/07/17	10	46.07	13	46.41	46.30	-3	34,000	-0.01%
2019/07/11	0	0.00	5	47.30	46.49	-5	34,978	-0.01%
2019/07/08	12	46.70	6	46.41	46.69	6	36,192	0.02%
2019/07/05	5	48.41	5	48.18	48.55	0	36,302	0.00%
2019/07/02	0	0.00	1	49.16	48.80	-1	37,638	0.00%
2019/07/01	13	48.89	10	48.85	49.11	3	37,880	0.01%
2019/06/27	5	46.83	5	46.97	46.74	0	38,297	0.00%
2019/06/26	2	45.44	0	0.00	45.57	2	38,994	0.01%
2019/06/24	0	0.00	3	46.72	46.86	-3	39,037	-0.01%
2019/06/21	0	0.00	2	47.21	46.43	-2	39,306	-0.01%
2019/06/20	0	0.00	5	46.51	46.48	-5	39,410	-0.01%
2019/06/19	10	44.96	15	45.04	45.04	-5	39,100	-0.01%
2019/06/12	5	43.10	0	0.00	42.85	5	40,774	0.01%
2019/06/11	1	43.09	605	43.08	43.09	-604	41,115	-1.47%	大賣/鉅額交易
2019/06/10	0	0.00	705	41.75	41.56	-705	41,094	-1.72%	大賣/鉅額交易
2019/06/06	5	40.21	2	40.33	40.39	3	41,089	0.01%
2019/06/05	7	41.37	10	40.91	40.91	-3	41,609	-0.01%
2019/06/04	0	0.00	6	40.52	40.28	-6	42,596	-0.01%
2019/06/03	10	40.59	0	0.00	40.93	10	43,375	0.02%
2019/05/31	20	41.26	36	41.30	41.09	-16	43,791	-0.04%
2019/05/30	10	41.02	10	41.70	40.82	0	44,397	0.00%
2019/05/29	7	40.79	10	41.29	41.58	-3	45,371	-0.01%
2019/05/28	30	41.55	145	41.37	41.68	-115	45,713	-0.25%	大賣/鉅額交易
2019/05/27	92	39.70	0	0.00	40.25	92	46,301	0.20%
2019/05/24	16	40.01	12	39.98	40.05	4	47,391	0.01%
2019/05/23	22	39.35	24	40.10	39.85	-2	47,617	0.00%
2019/05/22	1	40.93	0	0.00	40.80	1	47,369	0.00%
2019/05/21	1	41.60	0	0.00	41.17	1	47,324	0.00%
2019/05/20	200	40.90	0	0.00	39.88	200	47,756	0.42%	大買/鉅額交易
2019/05/17	200	41.96	0	0.00	40.96	200	47,704	0.42%	大買/鉅額交易
2019/05/16	5	41.95	5	42.37	41.95	0	47,751	0.00%
2019/05/15	320	41.70	20	41.03	41.91	300	47,872	0.63%	大買/鉅額交易
2019/05/14	240	39.71	45	39.85	40.82	195	47,919	0.41%	大買/鉅額交易
2019/05/13	1	39.80	2	40.47	40.10	-1	47,659	0.00%
2019/05/10	29	40.35	88	40.72	40.55	-59	48,268	-0.12%
2019/05/09	57	39.90	2	39.06	39.65	55	47,641	0.12%
2019/05/08	20	41.75	20	41.50	41.63	0	47,054	0.00%
2019/05/07	108	42.44	1	42.86	41.95	107	47,278	0.23%	大買/鉅額交易
2019/05/06	6	42.76	151	43.64	41.59	-145	47,291	-0.31%	大賣/鉅額交易
2019/05/03	455	46.27	10	46.53	46.56	445	46,077	0.97%	大買/鉅額交易
2019/05/02	15	46.52	0	0.00	46.53	15	46,171	0.03%
2019/04/30	12	46.25	10	46.64	46.78	2	46,555	0.00%
2019/04/29	10	45.67	20	46.51	47.41	-10	46,622	-0.02%
2019/04/26	16	45.84	0	0.00	46.28	16	46,474	0.03%
2019/04/24	21	47.07	40	48.51	47.60	-19	46,375	-0.04%
2019/04/23	0	0.00	10	48.00	48.17	-10	46,186	-0.02%
2019/04/22	10	47.49	50	47.68	47.61	-40	46,218	-0.09%
2019/04/19	10	48.86	12	50.17	49.28	-2	45,567	0.00%
2019/04/17	71	49.53	26	49.65	49.40	45	45,744	0.10%
2019/04/16	6	46.42	440	48.39	48.86	-434	45,386	-0.96%	大賣/鉅額交易
2019/04/15	20	47.89	230	48.45	48.00	-210	45,106	-0.47%	大賣/鉅額交易
2019/04/12	8	45.73	0	0.00	45.95	8	44,875	0.02%
2019/04/11	1	46.72	1	48.43	46.72	0	44,834	0.00%
2019/04/10	0	0.00	6	47.49	48.05	-6	44,611	-0.01%
2019/04/09	1	47.75	10	47.70	47.75	-9	44,432	-0.02%
2019/04/08	40	46.92	11	47.90	46.66	29	44,149	0.07%
2019/04/02	0	0.00	12	45.23	45.06	-12	43,226	-0.03%
2019/04/01	2	45.06	20	45.25	45.15	-18	42,927	-0.04%
2019/03/29	0	0.00	20	41.87	42.96	-20	42,152	-0.05%
2019/03/27	10	40.51	18	40.70	40.50	-8	42,469	-0.02%
2019/03/26	8	39.66	2	39.75	39.66	6	42,278	0.01%
2019/03/25	20	40.26	0	0.00	40.30	20	42,373	0.05%
2019/03/22	200	42.45	0	0.00	41.70	200	42,255	0.47%	大買/鉅額交易
2019/03/21	200	42.59	0	0.00	42.42	200	41,973	0.48%	大買/鉅額交易
2019/03/20	10	41.93	2	42.52	41.84	8	42,448	0.02%
2019/03/19	200	42.71	5	42.70	42.71	195	42,022	0.46%	大買/鉅額交易
2019/03/15	0	0.00	65	41.25	40.97	-65	41,661	-0.16%
2019/03/14	20	40.05	10	40.66	40.18	10	41,073	0.02%
2019/03/13	10	39.80	0	0.00	40.18	10	41,259	0.02%
2019/03/12	30	40.17	5	40.80	40.63	25	41,123	0.06%
2019/03/08	10	39.60	0	0.00	39.19	10	41,522	0.02%
2019/03/07	13	42.05	45	42.58	41.42	-32	40,406	-0.08%
2019/03/06	12	43.15	0	0.00	43.02	12	39,590	0.03%
2019/03/05	20	43.18	1	43.42	43.12	19	39,321	0.05%
2019/03/04	1	42.99	59	44.36	44.55	-58	38,737	-0.15%
2019/02/27	0	0.00	30	41.58	41.58	-30	37,841	-0.08%
2019/02/26	101	40.62	116	40.98	40.69	-15	37,565	-0.04%	大買/大賣/
2019/02/25	40	38.38	791	39.21	39.80	-751	36,765	-2.04%	大賣/鉅額交易
2019/02/22	48	35.92	0	0.00	35.94	48	35,439	0.14%
2019/02/21	0	0.00	30	37.01	37.05	-30	35,357	-0.08%
2019/02/20	229	36.58	0	0.00	36.24	229	35,426	0.65%	大買/鉅額交易
2019/02/19	60	36.21	95	36.73	36.18	-35	35,706	-0.10%
2019/02/18	272	35.29	20	35.74	36.10	252	35,062	0.72%	大買/鉅額交易
2019/02/15	175	35.06	10	35.85	34.91	165	34,878	0.47%	大買/鉅額交易
2019/02/14	2	36.14	50	36.17	36.25	-48	34,741	-0.14%
2019/02/13	0	0.00	14	35.44	35.53	-14	34,524	-0.04%
2019/02/11	0	0.00	12	33.99	34.74	-12	34,747	-0.03%
2019/01/30	1	32.88	0	0.00	32.81	1	34,250	0.00%
2019/01/28	0	0.00	92	32.94	32.67	-92	34,506	-0.27%
2019/01/25	0	0.00	65	32.46	32.75	-65	34,898	-0.19%
2019/01/24	40	31.17	40	31.58	31.59	0	35,128	0.00%
2019/01/22	44	31.46	14	32.02	31.21	30	36,265	0.08%
2019/01/21	6	32.02	33	32.21	32.00	-27	37,287	-0.07%
2019/01/18	0	0.00	2	31.28	31.45	-2	37,351	-0.01%
2019/01/17	1	31.11	639	31.06	30.95	-638	37,669	-1.69%	大賣/鉅額交易
2019/01/14	49	29.38	54	29.89	29.44	-5	39,393	-0.01%
2019/01/09	2	29.49	10	29.70	29.98	-8	40,193	-0.02%
2019/01/02	90	28.43	0	0.00	27.29	90	40,552	0.22%
2018/12/27	50	28.17	0	0.00	28.17	50	40,681	0.12%
2018/12/25	10	27.26	0	0.00	27.50	10	40,494	0.02%
2018/12/24	5	28.43	0	0.00	28.49	5	40,210	0.01%
2018/12/21	110	29.05	0	0.00	28.38	110	40,480	0.27%	大買/鉅額交易
2018/12/20	15	30.04	2	29.63	29.15	13	40,386	0.03%
2018/12/18	100	31.15	2	31.02	31.15	98	40,154	0.24%
2018/12/17	112	32.00	0	0.00	31.91	112	40,067	0.28%	大買/鉅額交易
2018/12/13	0	0.00	13	32.43	32.97	-13	40,565	-0.03%
2018/12/12	100	31.64	0	0.00	31.75	100	40,000	0.25%
2018/12/11	10	31.40	0	0.00	31.33	10	39,891	0.03%
2018/12/10	27	31.33	476	31.10	31.04	-449	40,018	-1.12%	大賣/鉅額交易
2018/12/07	66	32.09	0	0.00	32.16	66	39,733	0.17%
2018/12/06	282	32.13	361	32.09	32.08	-79	40,344	-0.20%	大買/大賣/
2018/12/03	23	33.63	55	33.91	33.86	-32	40,011	-0.08%
2018/11/28	30	31.57	4	31.58	32.07	26	39,001	0.07%
2018/11/27	0	0.00	10	31.66	31.75	-10	38,762	-0.03%
2018/11/26	23	31.93	0	0.00	31.79	23	38,943	0.06%
2018/11/23	11	32.04	3	31.89	31.85	8	38,796	0.02%
2018/11/22	7	32.39	0	0.00	32.25	7	38,647	0.02%
2018/11/20	32	32.92	4	33.31	32.81	28	38,878	0.07%
2018/11/16	101	33.29	25	33.69	33.41	76	38,636	0.20%	大買/
2018/11/15	50	32.96	0	0.00	32.96	50	38,405	0.13%
2018/11/14	25	32.92	12	33.50	32.92	13	38,877	0.03%
2018/11/13	10	31.92	7	33.20	33.30	3	39,075	0.01%
2018/11/12	5	32.59	2	32.30	32.60	3	39,428	0.01%
2018/11/09	4	33.40	0	0.00	32.60	4	40,100	0.01%
2018/11/08	302	34.40	3	34.49	34.18	299	39,850	0.75%	大買/鉅額交易
2018/11/07	104	34.49	5	34.64	34.50	99	39,843	0.25%	大買/
2018/11/06	6	33.81	0	0.00	33.64	6	39,870	0.02%
2018/11/05	11	34.42	3	35.03	34.41	8	39,734	0.02%
2018/11/02	32	34.95	23	35.34	35.26	9	39,892	0.02%
2018/11/01	2	33.91	125	33.60	34.18	-123	39,299	-0.31%	大賣/鉅額交易
2018/10/31	100	32.60	105	32.85	32.93	-5	39,015	-0.01%	大賣/
2018/10/30	120	31.66	123	32.32	32.93	-3	38,897	-0.01%	大買/大賣/
2018/10/29	128	32.22	3	33.17	31.90	125	38,340	0.33%	大買/鉅額交易
2018/10/26	0	0.00	4	34.89	33.90	-4	38,084	-0.01%
2018/10/25	158	33.37	151	33.77	33.47	7	37,903	0.02%	大買/大賣/
2018/10/24	78	34.44	67	35.03	35.00	11	37,289	0.03%
2018/10/23	21	35.37	0	0.00	35.00	21	36,614	0.06%
2018/10/22	200	36.16	767	35.99	36.71	-567	36,220	-1.57%	大買/大賣/鉅額交易
2018/10/19	2	31.68	9	32.23	32.71	-7	35,123	-0.02%
2018/10/18	8	32.70	0	0.00	32.10	8	34,831	0.02%
2018/10/17	96	33.30	5	33.96	32.65	91	35,069	0.26%
2018/10/16	408	33.27	9	33.65	33.32	399	35,195	1.13%	大買/鉅額交易
2018/10/12	125	33.35	10	33.00	33.50	115	35,019	0.33%	大買/鉅額交易
2018/10/11	39	32.73	85	32.76	32.37	-46	34,737	-0.13%
2018/10/09	17	34.58	10	34.71	34.97	7	34,291	0.02%
2018/10/08	14	35.26	0	0.00	35.45	14	34,356	0.04%
2018/10/05	15	35.37	1	35.29	35.41	14	34,222	0.04%
2018/10/04	11	36.14	0	0.00	35.85	11	34,631	0.03%
2018/10/03	111	36.87	38	37.14	36.82	73	34,914	0.21%	大買/
2018/10/02	35	37.38	0	0.00	37.14	35	35,231	0.10%
2018/09/28	103	38.02	101	38.34	38.41	2	36,332	0.01%	大買/大賣/
2018/09/27	1	38.14	0	0.00	37.50	1	36,287	0.00%
2018/09/26	11	37.07	151	38.16	38.50	-140	36,204	-0.39%	大賣/鉅額交易
2018/09/25	5	36.82	21	37.06	36.70	-16	36,947	-0.04%
2018/09/21	0	0.00	11	36.53	37.13	-11	37,201	-0.03%
2018/09/20	15	35.60	2	35.49	35.33	13	37,117	0.04%
2018/09/19	10	34.39	62	35.05	35.51	-52	37,612	-0.14%
2018/09/18	10	33.07	5	33.54	33.29	5	37,439	0.01%
2018/09/17	5	33.21	0	0.00	33.13	5	38,291	0.01%
2018/09/14	0	0.00	25	33.63	33.60	-25	38,503	-0.06%
2018/09/13	21	33.36	10	33.31	32.57	11	38,699	0.03%
2018/09/12	10	32.51	3	32.27	32.27	7	38,585	0.02%
2018/09/11	79	33.44	70	33.15	33.16	9	38,458	0.02%
2018/09/10	11	33.57	40	33.58	33.47	-29	38,669	-0.07%
2018/09/07	52	33.70	23	34.12	33.86	29	38,657	0.08%
2018/09/06	83	34.07	35	34.07	33.85	48	38,451	0.12%
2018/09/05	20	34.85	21	34.95	34.92	-1	38,153	0.00%
2018/09/03	20	34.91	20	34.75	34.54	0	38,345	0.00%
2018/08/31	33	34.78	30	35.46	35.49	3	38,543	0.01%
2018/08/29	1	36.49	0	0.00	36.17	1	38,169	0.00%
2018/08/28	32	36.66	34	36.59	36.44	-2	38,207	-0.01%
2018/08/27	3	35.54	12	36.25	36.49	-9	38,189	-0.02%
2018/08/24	0	0.00	25	34.64	35.00	-25	38,062	-0.07%
2018/08/23	6	34.67	2	34.42	34.78	4	38,416	0.01%
2018/08/22	62	34.58	27	34.82	34.68	35	38,825	0.09%
2018/08/21	26	34.92	75	34.36	35.00	-49	38,871	-0.13%
2018/08/20	77	32.89	131	33.28	32.90	-54	38,513	-0.14%	大賣/
2018/08/17	63	34.10	1	33.32	33.11	62	38,293	0.16%
2018/08/16	4	33.17	13	33.06	33.99	-9	37,857	-0.02%
2018/08/15	15	34.61	2	34.20	33.88	13	37,142	0.04%
2018/08/14	3	35.53	1	35.03	34.92	2	36,951	0.01%
2018/08/13	6	34.91	3	34.90	34.93	3	36,978	0.01%
2018/08/10	0	0.00	10	36.51	35.86	-10	36,716	-0.03%
2018/08/09	1	35.18	52	35.75	36.15	-51	36,701	-0.14%
2018/08/08	20	35.31	25	35.86	35.06	-5	36,169	-0.01%
2018/08/07	0	0.00	12	34.56	34.77	-12	35,991	-0.03%
2018/08/06	53	33.89	30	34.32	34.04	23	35,802	0.06%
2018/08/03	22	34.86	0	0.00	34.48	22	35,432	0.06%
2018/08/02	73	35.40	0	0.00	34.29	73	35,372	0.21%
2018/07/27	5	38.13	0	0.00	37.99	5	35,055	0.01%
2018/07/26	14	38.43	15	38.44	38.12	-1	34,999	0.00%
2018/07/25	2	39.00	0	0.00	38.88	2	34,971	0.01%
2018/07/24	0	0.00	27	38.34	39.10	-27	34,817	-0.08%
2018/07/23	5	37.05	45	37.09	37.52	-40	34,789	-0.11%
2018/07/19	0	0.00	2	35.28	35.30	-2	34,447	-0.01%
2018/07/18	2	35.56	0	0.00	35.48	2	34,924	0.01%
2018/07/17	11	35.02	3	35.53	35.00	8	34,906	0.02%
2018/07/16	33	36.11	1	36.65	35.54	32	34,862	0.09%
2018/07/13	0	0.00	4	36.73	36.65	-4	34,801	-0.01%
2018/07/12	0	0.00	31	36.26	36.88	-31	35,083	-0.09%
2018/07/11	31	34.46	15	34.94	35.05	16	34,858	0.05%
2018/07/10	7	35.84	3	36.53	35.55	4	35,132	0.01%
2018/07/09	0	0.00	27	35.30	35.76	-27	35,146	-0.08%
2018/07/06	8	33.89	2	34.20	34.44	6	34,831	0.02%
2018/07/05	30	33.10	39	33.54	32.96	-9	34,668	-0.03%
2018/07/04	51	33.85	41	33.91	33.60	10	34,383	0.03%
2018/07/03	77	33.01	54	33.53	33.56	23	34,193	0.07%
2018/07/02	52	35.33	0	0.00	34.73	52	32,954	0.16%
2018/06/29	40	36.01	36	36.22	36.51	4	32,732	0.01%
2018/06/28	106	35.35	105	36.07	35.88	1	32,184	0.00%	大買/大賣/
2018/06/27	40	36.97	5	36.10	36.10	35	31,843	0.11%
2018/06/26	121	37.61	15	37.65	37.85	106	31,809	0.33%	大買/鉅額交易
2018/06/25	5	39.75	0	0.00	39.75	5	31,351	0.02%
2018/06/22	140	39.77	10	40.15	39.94	130	31,580	0.41%	大買/鉅額交易
2018/06/21	6	41.04	0	0.00	40.89	6	31,821	0.02%
2018/06/20	10	40.10	40	40.51	40.88	-30	32,594	-0.09%
2018/06/19	44	41.18	9	40.92	40.86	35	32,858	0.11%
2018/06/15	0	0.00	15	42.60	42.57	-15	32,567	-0.05%
2018/06/12	0	0.00	37	42.72	42.95	-37	32,311	-0.11%
2018/06/11	1	41.75	7	42.08	41.92	-6	32,273	-0.02%
2018/06/06	1	43.08	0	0.00	42.96	1	32,108	0.00%
2018/06/05	2	42.83	50	42.89	43.27	-48	32,130	-0.15%
2018/06/04	0	0.00	36	42.46	42.67	-36	32,198	-0.11%
2018/06/01	5	41.90	0	0.00	41.00	5	32,355	0.02%
2018/05/30	5	40.00	5	40.37	40.37	0	32,292	0.00%
2018/05/29	1	41.81	0	0.00	41.10	1	31,863	0.00%
2018/05/28	0	0.00	1	42.00	41.80	-1	32,149	0.00%
2018/05/25	8	41.55	0	0.00	41.63	8	32,303	0.02%
2018/05/24	25	42.11	0	0.00	41.86	25	32,447	0.08%
2018/05/23	6	43.32	0	0.00	42.52	6	32,440	0.02%
2018/05/22	5	43.90	0	0.00	43.22	5	32,376	0.02%
2018/05/21	21	44.38	13	44.72	44.36	8	32,652	0.02%
2018/05/18	5	43.21	0	0.00	43.09	5	32,994	0.02%
2018/05/16	5	43.97	5	44.30	44.05	0	35,478	0.00%
2018/05/15	11	44.36	0	0.00	44.00	11	36,408	0.03%
2018/05/14	3	44.25	10	44.59	44.57	-7	36,950	-0.02%
2018/05/11	5	43.58	21	43.93	43.70	-16	37,192	-0.04%
2018/05/10	15	43.61	0	0.00	43.38	15	37,232	0.04%
2018/05/09	53	43.66	0	0.00	43.39	53	37,255	0.14%
2018/05/08	5	42.69	5	43.00	43.62	0	37,317	0.00%
2018/05/07	5	40.98	5	41.58	41.75	0	37,264	0.00%
2018/05/03	2	40.45	2	40.61	40.70	0	37,498	0.00%
2018/05/02	5	40.75	0	0.00	40.60	5	37,967	0.01%
2018/04/30	0	0.00	10	41.00	41.62	-10	38,178	-0.03%
2018/04/27	10	40.01	0	0.00	40.16	10	38,440	0.03%
2018/04/25	15	43.06	0	0.00	43.27	15	37,668	0.04%
2018/04/24	5	43.63	78	43.46	43.63	-73	37,842	-0.19%
2018/04/23	0	0.00	5	41.35	41.27	-5	37,993	-0.01%
2018/04/20	7	40.94	0	0.00	40.79	7	38,015	0.02%
2018/04/19	2	41.90	2	42.09	42.05	0	38,398	0.00%
2018/04/18	9	41.09	0	0.00	40.41	9	38,192	0.02%
2018/04/17	16	41.41	0	0.00	40.95	16	37,819	0.04%
2018/04/16	88	42.59	0	0.00	41.70	88	37,839	0.23%
2018/04/12	10	45.10	0	0.00	44.69	10	37,189	0.03%
2018/04/11	0	0.00	110	45.51	45.62	-110	36,995	-0.30%	大賣/鉅額交易
2018/04/10	6	42.86	5	43.77	43.77	1	36,708	0.00%
2018/04/09	19	42.71	18	43.52	42.93	1	36,915	0.00%
2018/03/31	5	44.03	0	0.00	44.04	5	36,937	0.01%
2018/03/29	55	42.18	55	42.67	42.92	0	36,886	0.00%
2018/03/28	2	42.69	0	0.00	42.66	2	36,350	0.01%
2018/03/27	10	44.70	40	45.65	44.72	-30	35,798	-0.08%
2018/03/26	31	43.99	12	45.22	43.85	19	35,591	0.05%
2018/03/23	141	45.04	20	44.84	44.61	121	35,035	0.35%	大買/鉅額交易
2018/03/22	12	48.34	0	0.00	48.11	12	34,183	0.04%
2018/03/21	0	0.00	21	50.45	50.45	-21	33,482	-0.06%
2018/03/19	2	49.16	0	0.00	49.17	2	33,517	0.01%
2018/03/14	3	49.65	0	0.00	49.25	3	33,377	0.01%
2018/03/13	1	50.50	0	0.00	50.50	1	33,288	0.00%
2018/03/12	1	50.75	0	0.00	51.15	1	33,368	0.00%
2018/03/09	2	50.68	1	50.60	50.65	1	33,399	0.00%
2018/03/07	20	49.68	20	50.20	49.59	0	33,555	0.00%
2018/03/06	3	48.27	0	0.00	49.09	3	33,696	0.01%
2018/03/05	13	48.53	10	48.81	48.40	3	33,367	0.01%
2018/03/02	14	49.04	0	0.00	49.00	14	33,281	0.04%
2018/03/01	15	49.49	0	0.00	49.69	15	33,439	0.04%
2018/02/27	20	51.90	0	0.00	51.05	20	33,277	0.06%
2018/02/26	8	52.11	11	52.63	52.45	-3	33,612	-0.01%
2018/02/21	0	0.00	13	50.49	51.35	-13	34,192	-0.04%
2018/02/12	0	0.00	4	47.18	46.45	-4	34,183	-0.01%
2018/02/09	20	46.03	2	48.30	45.70	18	33,742	0.05%
2018/02/08	4	52.68	0	0.00	51.10	4	32,310	0.01%
2018/02/07	21	55.78	0	0.00	55.15	21	31,169	0.07%
2018/02/06	20	56.60	2	57.55	56.45	18	30,320	0.06%
2018/02/02	0	0.00	1	57.95	58.60	-1	29,413	0.00%
2018/02/01	2	58.55	89	58.80	58.15	-87	29,421	-0.30%
2018/01/31	1	57.90	1	58.50	58.15	0	29,310	0.00%
2018/01/30	101	58.45	50	58.75	57.55	51	29,393	0.17%	大買/
2018/01/29	100	61.35	101	61.09	60.20	-1	28,894	0.00%	大賣/
2018/01/26	0	0.00	203	61.40	61.35	-203	28,643	-0.71%	大賣/鉅額交易
2018/01/25	147	60.09	47	60.00	60.00	100	28,513	0.35%	大買/
2018/01/24	1	62.00	1	62.50	62.45	0	28,221	0.00%
2018/01/22	0	0.00	250	59.95	59.40	-250	27,927	-0.90%	大賣/鉅額交易
2018/01/18	2	59.25	4	59.16	58.80	-2	28,088	-0.01%
2018/01/17	376	58.37	25	58.77	58.50	351	27,941	1.26%	大買/鉅額交易
2018/01/16	0	0.00	350	57.95	58.00	-350	27,399	-1.28%	大賣/鉅額交易
2018/01/15	2	57.55	6	57.50	58.00	-4	27,211	-0.01%
2018/01/10	4	54.71	4	55.25	54.70	0	26,898	0.00%
2018/01/09	0	0.00	2	53.53	53.90	-2	26,561	-0.01%
2018/01/04	1	52.30	0	0.00	52.30	1	26,300	0.00%
2018/01/03	0	0.00	3	52.27	52.40	-3	26,520	-0.01%
2018/01/02	1	50.45	0	0.00	51.85	1	26,292	0.00%