萬海 (2615)-玉山券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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

萬海 (2615)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	13	50.66	17.8	50.77	50.80	-4.8	8,781	-0.05%
2024/05/06	16	50.01	6	50.00	49.80	10	8,545	0.12%
2024/05/03	23.1	49.61	45.5	49.91	49.40	-22.3	8,490	-0.26%
2024/05/02	42.3	50.92	12.1	50.61	49.40	30.2	8,400	0.36%
2024/04/30	7	49.92	23.7	50.10	50.70	-16.7	7,939	-0.21%
2024/04/29	125.5	50.02	43.3	49.89	49.55	82.1	7,708	1.07%	大買/
2024/04/26	51.4	48.42	166.7	48.51	48.35	-115.3	7,407	-1.56%	大賣/鉅額交易
2024/04/25	3.5	45.30	8	45.44	45.50	-4.5	7,008	-0.06%
2024/04/24	3	45.43	6.1	45.20	45.45	-3.1	7,132	-0.04%
2024/04/23	3	44.90	7	44.72	44.95	-4	7,199	-0.06%
2024/04/22	7	44.66	12	44.79	43.85	-5	7,263	-0.07%
2024/04/19	23.4	43.99	498.3	43.27	43.25	-475	7,188	-6.61%	大賣/鉅額交易
2024/04/18	15.1	42.92	7.3	42.92	42.90	7.8	7,189	0.11%
2024/04/17	16	42.92	8	43.26	42.80	8	7,256	0.11%
2024/04/16	24.8	43.80	15.1	43.50	42.90	9.7	7,492	0.13%
2024/04/15	14	45.11	1	45.30	45.10	13	7,909	0.16%
2024/04/12	20	44.91	4	44.94	45.00	16	8,164	0.20%
2024/04/11	9	44.89	8.9	44.81	44.80	0.1	8,591	0.00%
2024/04/10	15.2	44.67	6.5	44.68	44.50	8.7	9,432	0.09%
2024/04/09	1.1	44.81	14.3	44.82	44.95	-13.2	9,660	-0.14%
2024/04/08	2.1	43.35	7	43.79	44.10	-4.9	10,167	-0.05%
2024/04/03	13.2	43.69	3	43.90	43.65	10.2	10,191	0.10%
2024/04/02	3.1	44.07	0.1	44.14	44.05	3.1	10,328	0.03%
2024/04/01	1	44.20	4	44.49	44.55	-3	10,619	-0.03%
2024/03/29	1.1	44.15	2.1	44.30	44.10	-1	11,020	-0.01%
2024/03/28	4.2	44.28	1.2	44.37	44.00	3	11,852	0.03%
2024/03/27	2	44.48	0	0.00	44.45	2	13,593	0.01%
2024/03/26	6.2	44.62	7	44.36	44.55	-0.8	14,921	-0.01%
2024/03/25	2	45.40	8	45.38	45.40	-6	15,353	-0.04%
2024/03/22	8.2	44.63	7.5	44.92	45.30	0.7	16,105	0.00%
2024/03/21	11	45.34	26	45.13	45.10	-15	16,959	-0.09%
2024/03/20	4.6	45.03	18	45.28	45.00	-13.4	17,230	-0.08%
2024/03/19	5.2	45.82	18	45.89	45.50	-12.8	17,402	-0.07%
2024/03/18	4.1	45.39	12.1	45.69	45.65	-8	17,526	-0.05%
2024/03/15	52.6	45.01	12.7	44.77	46.45	39.8	17,778	0.22%
2024/03/14	61.7	47.24	16.5	47.45	47.10	45.2	17,606	0.26%
2024/03/13	152.3	49.55	159.2	49.94	49.00	-6.9	17,484	-0.04%	大買/大賣/
2024/03/12	0.1	49.11	2.1	49.44	49.45	-2	17,429	-0.01%
2024/03/11	1.2	49.37	5.9	49.41	49.30	-4.7	17,544	-0.03%
2024/03/08	19.3	48.48	36.3	48.40	48.65	-17	17,905	-0.09%
2024/03/07	4.1	48.40	9.5	48.39	48.10	-5.3	18,241	-0.03%
2024/03/06	14.4	48.71	11	48.81	48.40	3.4	18,390	0.02%
2024/03/05	9.2	49.96	5.6	50.05	49.35	3.6	18,379	0.02%
2024/03/04	25.5	49.46	22.4	49.79	49.65	3.1	18,350	0.02%
2024/03/01	20	49.61	1.3	49.78	49.90	18.7	18,376	0.10%
2024/02/29	426	49.71	410.6	50.23	50.40	15.4	18,247	0.08%	大買/大賣/
2024/02/27	1.6	48.44	0.2	48.85	48.10	1.5	17,884	0.01%
2024/02/26	8.2	48.75	6.7	49.00	48.80	1.5	17,833	0.01%
2024/02/23	40.9	49.73	4.8	49.91	49.65	36.1	17,845	0.20%
2024/02/22	14.5	49.52	13.6	49.51	50.00	0.9	17,821	0.01%
2024/02/21	8.1	49.44	2.6	49.19	49.00	5.6	17,723	0.03%
2024/02/20	8.5	48.33	17.1	48.71	48.65	-8.6	17,675	-0.05%
2024/02/19	2.2	47.68	2.1	47.48	47.90	0.2	17,664	0.00%
2024/02/16	1.8	47.43	1	47.65	47.30	0.8	17,819	0.00%
2024/02/15	5.9	46.83	15	46.83	47.20	-9.1	17,961	-0.05%
2024/02/05	10.6	47.88	0	0.00	47.75	10.6	17,943	0.06%
2024/02/02	17.4	48.34	10	48.22	48.20	7.4	17,983	0.04%
2024/02/01	8.1	49.84	9	49.84	49.65	-0.9	17,868	-0.01%
2024/01/31	19.8	49.43	3	49.15	48.90	16.8	17,839	0.09%
2024/01/30	4.5	49.58	0.7	49.60	49.45	3.8	17,848	0.02%
2024/01/29	1	50.00	7.1	49.92	50.00	-6.1	17,858	-0.03%
2024/01/26	2.3	49.57	2.1	49.45	49.75	0.2	17,882	0.00%
2024/01/25	11.8	49.76	1.2	49.78	49.75	10.6	17,876	0.06%
2024/01/24	3.2	50.55	11	50.70	50.50	-7.8	17,811	-0.04%
2024/01/23	9.7	50.53	6	50.75	50.20	3.7	17,846	0.02%
2024/01/22	37.6	49.82	3.3	50.92	50.70	34.3	17,889	0.19%
2024/01/19	30.5	51.98	38	51.83	51.20	-7.5	17,791	-0.04%
2024/01/18	3.1	52.44	75.1	52.18	52.50	-72	17,695	-0.41%
2024/01/17	26.3	50.94	30	50.90	51.00	-3.7	17,539	-0.02%
2024/01/16	37.3	52.33	18.1	52.00	52.00	19.2	17,383	0.11%
2024/01/15	7.3	53.40	2.1	53.26	52.80	5.1	17,235	0.03%
2024/01/12	27	52.54	35.8	52.47	52.50	-8.8	17,179	-0.05%
2024/01/11	23.5	51.01	24.3	50.79	50.90	-0.7	17,038	0.00%
2024/01/10	56	50.67	31	50.69	50.70	25	16,960	0.15%
2024/01/09	62.4	52.18	27	52.73	52.40	35.4	16,693	0.21%
2024/01/08	40.2	56.67	19	56.39	56.20	21.2	16,210	0.13%
2024/01/05	35.1	57.14	28.3	57.58	57.90	6.8	15,999	0.04%
2024/01/04	98	57.64	99.6	57.49	57.00	-1.6	15,558	-0.01%
2024/01/03	21.1	54.85	25.1	55.01	55.00	-4	14,793	-0.03%
2024/01/02	71	56.42	24.3	56.24	54.70	46.7	14,512	0.32%
2023/12/29	33.2	55.27	51	54.95	55.00	-17.8	13,941	-0.13%
2023/12/28	26.1	56.17	14.1	55.85	55.20	12	13,906	0.09%
2023/12/27	60	56.99	64.2	57.17	56.60	-4.2	13,795	-0.03%
2023/12/26	65.3	55.08	60	55.81	56.00	5.3	13,532	0.04%
2023/12/25	130.8	56.19	127.8	54.98	54.50	3	13,140	0.02%	大買/大賣/
2023/12/22	288.5	59.79	282.8	60.63	60.10	5.7	12,342	0.05%	大買/大賣/
2023/12/21	157.7	56.54	246.9	57.03	59.60	-89.2	10,570	-0.84%	大買/大賣/
2023/12/20	88.5	52.33	135.3	52.57	54.50	-46.9	9,261	-0.51%	大賣/
2023/12/19	108.5	53.27	62.8	53.61	52.30	45.8	8,798	0.52%	大買/
2023/12/18	77.2	52.80	57.2	52.65	52.90	20	8,116	0.25%
2023/12/15	7	50.04	6.9	50.23	50.60	0.1	7,335	0.00%
2023/12/14	322.3	49.06	25.1	49.34	49.05	297.2	7,080	4.20%	大買/鉅額交易
2023/12/13	19.6	50.13	14.6	50.16	50.10	5	6,925	0.07%
2023/12/12	65	52.64	73.2	52.50	51.80	-8.2	7,366	-0.11%
2023/12/11	33.5	52.55	17.3	52.75	52.40	16.2	7,192	0.23%
2023/12/08	69.6	51.05	2	50.90	51.10	67.6	6,988	0.97%
2023/12/07	2.3	50.28	4.1	50.62	50.10	-1.8	6,981	-0.03%
2023/12/06	13.2	50.78	4.7	50.87	51.30	8.5	6,957	0.12%
2023/12/05	24.3	51.53	19.1	51.62	52.00	5.2	6,865	0.08%
2023/12/04	35.1	51.70	73.3	51.30	52.50	-38.3	6,511	-0.59%
2023/12/01	19.1	48.48	31	48.05	48.65	-11.9	6,098	-0.20%
2023/11/30	0.1	46.70	1	47.10	46.70	-0.9	5,955	-0.02%
2023/11/29	1	46.40	2	46.88	46.55	-1	6,006	-0.02%
2023/11/28	2.1	47.05	6	46.88	47.00	-4	6,013	-0.07%
2023/11/27	1.1	46.18	10.3	45.93	46.00	-9.2	5,993	-0.15%
2023/11/24	10	45.51	4	45.51	45.50	6	5,985	0.10%
2023/11/23	5	45.55	9	45.66	45.75	-4	6,051	-0.07%
2023/11/22	8	45.88	6	45.70	45.65	2	6,052	0.03%
2023/11/21	8	46.72	12.1	46.72	46.55	-4.1	6,010	-0.07%
2023/11/20	2	46.85	2	46.95	46.95	0	6,094	0.00%
2023/11/17	0	47.25	0.7	47.52	47.25	-0.7	6,174	-0.01%
2023/11/16	24	47.61	23	47.42	47.40	1	6,207	0.02%
2023/11/15	6	47.21	24.3	47.35	47.85	-18.3	6,230	-0.29%
2023/11/14	24.1	46.55	26	47.13	46.10	-2	6,289	-0.03%
2023/11/13	15.1	45.40	23.3	45.69	45.75	-8.2	6,211	-0.13%
2023/11/10	24.1	45.26	6	45.40	45.00	18.1	6,230	0.29%
2023/11/09	0.1	46.10	3.1	46.34	46.35	-3	6,191	-0.05%
2023/11/08	0	46.20	4.1	46.24	46.10	-4.1	6,203	-0.07%
2023/11/07	3	46.42	1.2	46.27	46.25	1.8	6,245	0.03%
2023/11/06	41	47.29	11	47.25	47.45	30	6,240	0.48%
2023/11/03	17	47.54	9.1	47.56	47.70	7.9	6,210	0.13%
2023/11/02	2	46.95	3	46.95	47.10	-1	6,237	-0.02%
2023/11/01	21	46.02	19	46.32	46.40	2	6,246	0.03%
2023/10/31	482	46.49	17	46.39	46.20	465	6,272	7.41%	大買/鉅額交易
2023/10/30	2.1	46.27	5.5	46.91	47.45	-3.4	6,225	-0.06%
2023/10/27	3	45.45	2.7	45.28	45.50	0.3	6,150	0.00%
2023/10/26	0	0.00	2	44.88	44.70	-2	6,218	-0.03%
2023/10/25	1	44.50	8.8	44.84	44.75	-7.8	6,288	-0.12%
2023/10/24	0	44.50	2	44.53	44.60	-2	6,340	-0.03%
2023/10/23	2	44.83	2	44.80	44.50	0	6,394	0.00%
2023/10/20	41	44.44	43	44.92	44.90	-2	6,415	-0.03%
2023/10/19	0	0.00	2	45.68	45.60	-2	6,456	-0.03%
2023/10/18	41.1	44.43	43	44.82	44.85	-1.9	6,467	-0.03%
2023/10/17	2	44.70	6.7	45.01	44.70	-4.6	6,481	-0.07%
2023/10/16	0	0.00	57	44.90	45.00	-57	6,549	-0.87%
2023/10/13	8.2	44.71	3	44.62	44.25	5.2	6,610	0.08%
2023/10/12	1	45.10	3	45.62	45.65	-2	6,579	-0.03%
2023/10/11	5.1	45.91	36	45.82	45.25	-30.9	6,647	-0.46%
2023/10/06	3.1	47.00	27	46.82	46.95	-23.9	6,776	-0.35%
2023/10/05	0	0.00	1.5	46.93	46.75	-1.5	6,910	-0.02%
2023/10/04	38	45.86	35.1	46.26	46.35	2.9	6,971	0.04%
2023/10/03	29	46.74	96.1	46.58	46.00	-67.1	7,134	-0.94%
2023/10/02	30.1	47.61	14	47.39	47.35	16.1	7,230	0.22%
2023/09/28	78.1	48.30	5.1	48.41	48.30	73	7,291	1.00%
2023/09/27	6.1	48.69	4	49.19	48.40	2.1	7,636	0.03%
2023/09/26	82	48.70	1.2	49.05	48.70	80.9	8,660	0.93%
2023/09/25	2.2	49.02	10	49.14	49.20	-7.8	9,197	-0.08%
2023/09/22	85	49.50	0	0.00	49.50	85	9,463	0.90%
2023/09/21	12.3	50.38	10	50.06	49.80	2.3	9,532	0.02%
2023/09/20	7.1	51.20	16	51.64	51.30	-8.9	9,490	-0.09%
2023/09/19	5.3	50.09	24.9	50.86	50.50	-19.6	9,382	-0.21%
2023/09/18	4	50.67	13	50.62	50.90	-9	9,376	-0.10%
2023/09/15	90.2	50.87	46	50.80	50.60	44.2	9,386	0.47%
2023/09/14	9	48.38	20.1	48.14	48.85	-11.1	8,722	-0.13%
2023/09/13	1	46.25	0.8	46.35	46.65	0.2	8,628	0.00%
2023/09/12	1	46.60	55.1	46.62	46.80	-54.1	8,725	-0.62%
2023/09/11	4	45.60	6	46.18	46.00	-2	8,719	-0.02%
2023/09/08	1	46.50	5	46.53	46.30	-4	8,781	-0.05%
2023/09/07	247	45.65	2	45.80	45.65	245	8,817	2.78%	大買/鉅額交易
2023/09/06	31.2	46.46	20.1	46.15	46.30	11.1	8,880	0.12%
2023/09/05	8	47.01	32.2	47.15	47.30	-24.2	8,935	-0.27%
2023/09/04	2.4	46.21	36	46.40	46.50	-33.6	9,162	-0.37%
2023/09/01	148.3	45.27	55	45.08	44.90	93.3	9,167	1.02%	大買/
2023/08/31	23.3	45.72	12.1	45.71	45.30	11.2	9,261	0.12%
2023/08/30	24.1	45.64	15.7	45.78	45.85	8.4	9,242	0.09%
2023/08/29	33.1	45.54	43	45.59	45.35	-9.9	9,324	-0.11%
2023/08/28	18	45.83	8.9	45.95	46.10	9.1	9,394	0.10%
2023/08/25	1	46.00	7.4	45.91	45.90	-6.4	9,499	-0.07%
2023/08/24	46.1	46.73	29	46.41	46.00	17.1	9,566	0.18%
2023/08/23	25.1	48.00	4	48.79	47.55	21.1	9,478	0.22%
2023/08/22	43.2	48.68	38	48.86	48.70	5.2	9,435	0.06%
2023/08/21	18.2	49.66	15.1	49.45	49.30	3.1	9,449	0.03%
2023/08/18	10.2	50.12	22	50.26	50.50	-11.8	9,404	-0.13%
2023/08/17	35.3	46.80	35	47.48	47.90	0.3	9,202	0.00%
2023/08/16	46	47.99	27	47.75	47.60	19	9,232	0.21%
2023/08/15	6.3	49.15	12	49.27	49.00	-5.7	9,236	-0.06%
2023/08/14	7.1	49.61	3	49.98	49.50	4.1	9,286	0.04%
2023/08/11	1	50.09	2.1	50.23	50.60	-1.1	9,367	-0.01%
2023/08/10	2	49.87	4	49.98	50.10	-2	9,379	-0.02%
2023/08/09	4.9	50.12	3.2	49.98	50.10	1.6	9,428	0.02%
2023/08/08	1.2	50.25	2.3	50.13	50.10	-1.1	9,472	-0.01%
2023/08/07	8.3	50.35	1	50.30	50.50	7.3	9,594	0.08%
2023/08/04	3	51.30	4	51.58	51.60	-1	9,661	-0.01%
2023/08/02	7	50.64	11	50.42	51.10	-4	9,689	-0.04%
2023/08/01	2.1	50.90	5	50.87	51.10	-3	9,706	-0.03%
2023/07/31	12	50.88	13	50.52	50.40	-1	9,784	-0.01%
2023/07/28	0.1	51.24	12	51.38	51.80	-11.9	9,824	-0.12%
2023/07/27	6.4	50.13	9	50.32	50.40	-2.6	9,917	-0.03%
2023/07/26	16	49.63	5	49.84	49.45	11	9,944	0.11%
2023/07/25	4.1	49.19	3.1	49.58	49.20	1	9,972	0.01%
2023/07/24	23.2	49.62	18	49.32	49.30	5.2	10,070	0.05%
2023/07/21	10.2	50.91	4	50.95	50.90	6.2	10,120	0.06%
2023/07/20	3.2	51.43	7	51.44	51.90	-3.8	10,171	-0.04%
2023/07/19	2.8	50.86	26.2	50.60	50.90	-23.3	10,214	-0.23%
2023/07/18	11.1	51.12	10.2	51.44	50.40	0.9	10,362	0.01%
2023/07/17	5.7	50.50	28.3	51.04	51.00	-22.6	10,322	-0.22%
2023/07/14	10.1	50.35	26	50.53	50.40	-16	10,323	-0.15%
2023/07/13	49.6	50.14	48.7	50.02	49.30	0.9	10,335	0.01%
2023/07/12	50.5	52.26	53.7	51.89	51.60	-3.2	10,261	-0.03%
2023/07/11	8.9	53.61	78.4	53.63	53.60	-69.5	10,245	-0.68%
2023/07/10	46.3	54.41	33.6	54.38	53.60	12.7	10,259	0.12%
2023/07/07	13.3	56.91	22.2	56.61	56.70	-8.9	10,090	-0.09%
2023/07/06	3.7	57.71	7	57.39	57.60	-3.3	9,972	-0.03%
2023/07/05	34.7	57.22	29.2	57.67	57.70	5.5	9,939	0.06%
2023/07/04	284.3	60.18	134.9	59.98	57.30	149.4	9,675	1.54%	大買/大賣/鉅額交易
2023/07/03	83.5	58.02	45.1	58.02	58.90	38.4	8,716	0.44%
2023/06/30	30.2	58.90	42	58.72	59.00	-11.8	8,216	-0.14%
2023/06/29	7.6	57.66	6	57.97	57.30	1.6	7,941	0.02%
2023/06/28	9.4	58.52	18	58.46	58.40	-8.6	7,880	-0.11%
2023/06/27	16.7	58.91	24.2	59.01	58.80	-7.5	7,873	-0.10%
2023/06/26	17.4	59.48	4.3	59.91	58.80	13.1	7,871	0.17%
2023/06/21	37.4	60.27	49	59.77	60.20	-11.6	7,865	-0.15%
2023/06/20	5.1	61.12	3.1	61.75	61.00	2	7,836	0.02%
2023/06/19	16.7	61.78	5	61.84	61.10	11.7	7,892	0.15%
2023/06/16	9	62.58	24.3	62.58	62.60	-15.2	7,918	-0.19%
2023/06/15	14.2	61.98	2	61.60	61.70	12.2	7,940	0.15%
2023/06/14	6.6	62.45	12.1	62.53	62.20	-5.5	8,067	-0.07%
2023/06/13	599.2	62.03	21.7	62.00	61.80	577.5	8,375	6.89%	大買/鉅額交易
2023/06/12	11.3	61.77	6	61.35	62.10	5.3	8,862	0.06%
2023/06/09	18.3	61.57	20.1	61.60	61.80	-1.9	9,553	-0.02%
2023/06/08	20	61.63	45.2	61.62	61.50	-25.2	9,687	-0.26%
2023/06/07	17.2	59.76	12	59.81	59.80	5.2	9,917	0.05%
2023/06/06	19	59.30	10.2	59.10	59.50	8.8	9,925	0.09%
2023/06/05	13.1	58.01	10.7	58.23	58.00	2.3	9,958	0.02%
2023/06/02	44	58.06	19.4	57.90	58.10	24.6	10,005	0.25%
2023/06/01	29	57.41	55	57.05	57.10	-26	10,059	-0.26%
2023/05/31	5.1	58.45	12	58.81	58.00	-6.9	10,104	-0.07%
2023/05/30	18.2	58.86	9	59.70	58.70	9.2	10,281	0.09%
2023/05/29	17.1	59.92	15	59.97	60.00	2.1	10,361	0.02%
2023/05/26	5	58.90	2.1	58.80	58.90	3	10,595	0.03%
2023/05/25	35.3	59.25	31.1	59.03	58.70	4.2	10,907	0.04%
2023/05/24	11	60.11	9.7	60.50	60.10	1.3	11,227	0.01%
2023/05/23	9.1	60.10	12	60.43	60.10	-2.9	11,458	-0.03%
2023/05/22	12	59.49	12.1	60.32	60.20	-0.1	11,482	0.00%
2023/05/19	0.1	60.30	16.8	60.19	60.30	-16.7	11,432	-0.15%
2023/05/18	7.2	59.81	9	59.92	59.60	-1.8	11,369	-0.02%
2023/05/17	15.1	59.77	20.2	60.26	60.20	-5.1	11,390	-0.04%
2023/05/16	40	59.86	119	59.73	59.60	-79	11,367	-0.69%	大賣/
2023/05/15	14.1	58.77	18.3	59.67	60.20	-4.3	11,413	-0.04%
2023/05/12	19.3	58.89	10.3	59.20	59.20	9	11,434	0.08%
2023/05/11	18.1	59.95	35.5	59.19	59.10	-17.4	11,447	-0.15%
2023/05/10	17.1	60.99	9.3	61.34	61.60	7.7	11,368	0.07%
2023/05/09	15.1	60.20	3.2	60.42	60.20	11.9	11,394	0.10%
2023/05/08	5.1	59.50	9	59.59	59.40	-3.9	11,536	-0.03%
2023/05/05	36.1	59.72	30.1	59.71	59.50	6	11,898	0.05%
2023/05/04	25.6	60.59	2	60.20	60.10	23.6	11,984	0.20%
2023/05/03	77.4	61.61	98.5	60.84	60.50	-21.1	12,004	-0.18%
2023/05/02	22	63.20	12	63.32	63.20	10	11,970	0.08%
2023/04/28	21	65.40	6.1	65.06	65.00	14.9	12,084	0.12%
2023/04/27	18	63.13	7	63.41	63.70	11	12,176	0.09%
2023/04/26	69	63.53	30	63.83	63.70	39	12,253	0.32%
2023/04/25	15.2	65.05	16	64.26	64.20	-0.8	12,258	-0.01%
2023/04/24	15.8	64.94	16	65.11	65.50	-0.2	12,374	0.00%
2023/04/21	35.4	66.32	528	65.05	65.00	-492.6	12,497	-3.94%	大賣/鉅額交易
2023/04/20	19.4	67.92	12.2	68.08	67.70	7.2	12,473	0.06%
2023/04/19	13.4	68.42	7.2	68.45	68.00	6.2	12,630	0.05%
2023/04/18	69.1	69.05	5	69.14	69.00	64.1	12,772	0.50%
2023/04/17	13.6	70.52	25.3	70.83	70.50	-11.7	12,889	-0.09%
2023/04/14	17.2	69.01	16	69.78	69.90	1.2	13,041	0.01%
2023/04/13	26.1	68.66	10.1	68.48	68.50	16	13,235	0.12%
2023/04/12	17	69.12	23.3	69.22	68.80	-6.3	13,442	-0.05%
2023/04/11	11.1	68.93	17	68.74	68.60	-6	13,740	-0.04%
2023/04/10	41.1	69.12	35	69.17	68.80	6.1	14,135	0.04%
2023/04/07	41.1	69.24	34	69.28	69.40	7.1	14,505	0.05%
2023/04/06	41	68.16	399.6	68.26	67.80	-358.6	14,953	-2.40%	大賣/鉅額交易
2023/03/31	26	68.85	20	68.98	68.50	6	15,727	0.04%
2023/03/30	16.1	69.01	17	68.61	68.50	-0.9	17,126	-0.01%
2023/03/29	3	69.13	10	69.02	68.80	-7	17,649	-0.04%
2023/03/28	21	69.84	22.4	69.38	69.30	-1.4	18,203	-0.01%
2023/03/27	6.1	69.87	8.3	70.04	69.70	-2.3	18,992	-0.01%
2023/03/24	6.1	70.00	27	70.16	70.50	-20.9	19,983	-0.10%
2023/03/23	7.4	69.78	8.9	69.73	69.90	-1.4	20,125	-0.01%
2023/03/22	17.2	69.54	18.7	69.80	70.40	-1.5	20,171	-0.01%
2023/03/21	32.5	69.55	30.1	69.31	69.00	2.4	20,226	0.01%
2023/03/20	34.2	69.96	37	69.88	69.60	-2.8	20,233	-0.01%
2023/03/17	32.3	68.96	10	69.05	69.00	22.3	20,203	0.11%
2023/03/16	43.3	68.81	29.4	69.09	68.20	13.9	20,128	0.07%
2023/03/15	74.7	71.37	86.5	71.62	71.00	-11.9	19,886	-0.06%
2023/03/14	107	73.08	69.5	73.20	72.50	37.5	19,571	0.19%	大買/
2023/03/13	21	80.31	21	80.52	80.50	0	18,898	0.00%
2023/03/10	103.1	80.92	78.1	80.70	79.10	25	18,755	0.13%	大買/
2023/03/09	11	80.13	22.4	80.21	80.10	-11.4	18,527	-0.06%
2023/03/08	41.2	79.39	36.1	79.34	79.00	5.1	18,647	0.03%
2023/03/07	17	80.94	25.9	80.96	80.70	-8.9	18,699	-0.05%
2023/03/06	25	80.99	13	80.87	80.60	12	18,803	0.06%
2023/03/03	13.1	80.26	14.7	80.82	81.10	-1.6	19,016	-0.01%
2023/03/02	12.1	80.67	20.1	80.52	80.70	-8	19,149	-0.04%
2023/03/01	10.1	77.75	6.2	78.01	78.60	3.9	18,998	0.02%
2023/02/24	36.2	79.67	39.2	79.63	79.60	-3	18,961	-0.02%
2023/02/23	52.1	78.80	59.6	79.27	79.20	-7.5	18,829	-0.04%
2023/02/22	52.3	77.88	48	77.58	76.70	4.3	18,592	0.02%
2023/02/21	50.4	76.69	44.8	76.24	77.50	5.6	18,344	0.03%
2023/02/20	19	73.85	9.6	73.51	74.00	9.4	18,296	0.05%
2023/02/17	10	72.82	1	73.10	73.30	9	18,522	0.05%
2023/02/16	16.2	73.76	16	73.88	73.70	0.2	18,664	0.00%
2023/02/15	14.9	73.77	10.3	74.30	73.70	4.6	19,073	0.02%
2023/02/14	19.1	74.77	12.3	74.51	74.80	6.8	19,329	0.04%
2023/02/13	2.1	73.56	7.2	73.80	73.80	-5.1	19,474	-0.03%
2023/02/10	13.1	76.03	22	75.95	75.50	-8.9	19,706	-0.05%
2023/02/09	10	77.18	17	77.18	76.90	-7	20,025	-0.03%
2023/02/08	10	77.62	8.1	77.89	77.90	1.9	20,279	0.01%
2023/02/07	9.8	77.26	9	77.08	77.60	0.8	20,350	0.00%
2023/02/06	39.1	76.77	66.3	77.68	76.10	-27.2	20,482	-0.13%
2023/02/03	127.3	80.35	77.5	80.01	79.50	49.8	20,459	0.24%	大買/
2023/02/02	25.3	77.93	31.7	78.23	78.60	-6.3	20,220	-0.03%
2023/02/01	33.2	76.62	33.4	76.59	76.70	-0.2	20,217	0.00%
2023/01/31	9.4	75.95	16.9	75.84	75.90	-7.5	20,313	-0.04%
2023/01/30	11.1	75.19	143.5	75.09	75.60	-132.4	20,414	-0.65%	大賣/鉅額交易
2023/01/17	20.2	73.97	46.5	74.00	73.60	-26.3	20,433	-0.13%
2023/01/16	46.3	73.67	51.9	73.40	73.70	-5.6	20,475	-0.03%
2023/01/13	16	74.46	22.2	74.32	74.50	-6.2	20,424	-0.03%
2023/01/12	57.4	74.42	22.1	74.90	74.10	35.3	20,536	0.17%
2023/01/11	21	76.67	27.3	77.27	76.10	-6.3	20,473	-0.03%
2023/01/10	37.4	77.49	11.5	76.75	76.50	25.9	20,444	0.13%
2023/01/09	12.3	77.57	40	77.45	77.50	-27.7	20,639	-0.13%
2023/01/06	26.1	77.11	20.6	76.56	77.80	5.5	20,709	0.03%
2023/01/05	51.2	77.44	45.7	78.05	77.10	5.4	20,762	0.03%
2023/01/04	44.7	77.67	22	77.75	77.10	22.7	20,903	0.11%
2023/01/03	96.1	80.18	71	80.21	79.20	25.1	20,825	0.12%
2022/12/30	86.3	80.58	91.3	80.64	80.10	-5	20,753	-0.02%
2022/12/29	87.2	79.25	82.4	79.36	79.20	4.8	20,637	0.02%
2022/12/28	111.2	81.14	129.1	80.48	79.00	-17.9	20,583	-0.09%	大買/大賣/
2022/12/27	78.3	83.17	124	83.74	82.10	-45.7	20,463	-0.22%	大賣/
2022/12/26	96.2	84.18	58	84.00	82.40	38.2	20,553	0.19%
2022/12/23	144.2	85.38	93.3	85.38	86.20	50.9	20,344	0.25%	大買/
2022/12/22	170.9	84.46	186.9	84.62	87.20	-16	19,732	-0.08%	大買/大賣/
2022/12/21	68.1	78.57	94	79.05	79.80	-25.9	18,579	-0.14%
2022/12/20	58.2	78.08	81.4	77.70	76.70	-23.2	18,285	-0.13%
2022/12/19	104.8	78.60	107.5	77.80	76.20	-2.7	18,086	-0.02%	大買/大賣/
2022/12/16	62.9	76.83	116.1	76.82	78.80	-53.2	17,509	-0.30%	大賣/
2022/12/15	9	72.24	6.8	72.26	72.50	2.2	16,827	0.01%
2022/12/14	16	70.39	20	69.89	70.70	-4	17,223	-0.02%
2022/12/13	17	70.43	46.4	70.28	70.30	-29.3	17,331	-0.17%
2022/12/12	8.4	69.89	0.7	69.58	69.30	7.7	17,584	0.04%
2022/12/09	39	69.25	9	69.60	70.10	30	17,814	0.17%
2022/12/08	14	68.58	17.1	68.89	68.60	-3.1	18,088	-0.02%
2022/12/07	13.5	70.14	0.2	69.40	69.10	13.3	18,250	0.07%
2022/12/06	25.2	72.45	4	72.10	70.60	21.2	18,254	0.12%
2022/12/05	5.2	74.58	27.2	74.38	74.30	-22	18,390	-0.12%
2022/12/02	17.2	74.65	6.1	74.87	74.50	11.1	18,584	0.06%
2022/12/01	25.4	76.42	22	76.11	75.30	3.4	18,774	0.02%
2022/11/30	16	75.32	14.3	75.70	76.10	1.7	18,698	0.01%
2022/11/29	9.2	73.32	9.8	73.99	74.70	-0.6	18,769	0.00%
2022/11/28	52	73.16	22.1	73.18	72.90	29.9	18,998	0.16%
2022/11/25	42.4	76.22	33.2	76.09	74.90	9.2	18,973	0.05%
2022/11/24	25.2	73.95	85.7	74.80	75.40	-60.5	19,000	-0.32%
2022/11/23	2.2	70.59	11.6	70.65	71.10	-9.4	18,785	-0.05%
2022/11/22	3.3	69.82	15.1	69.37	69.10	-11.8	18,934	-0.06%
2022/11/21	28.8	70.61	18.1	70.56	69.50	10.8	18,878	0.06%
2022/11/18	12.6	73.35	12	73.08	71.80	0.6	18,843	0.00%
2022/11/17	10.6	74.86	23	74.96	74.20	-12.3	18,944	-0.07%
2022/11/16	8.1	74.66	17.5	74.71	75.30	-9.4	18,910	-0.05%
2022/11/15	31.3	74.05	15.3	74.27	74.60	16	18,998	0.08%
2022/11/14	10.2	74.35	5.2	74.62	74.10	5	18,805	0.03%
2022/11/11	44.5	74.88	27.3	74.46	73.50	17.2	18,698	0.09%
2022/11/10	23.4	73.59	46.5	73.60	74.40	-23.1	18,395	-0.13%
2022/11/09	3.1	71.68	18.5	71.91	72.00	-15.3	18,244	-0.08%
2022/11/08	87.4	71.95	61.3	70.85	70.40	26.1	18,282	0.14%
2022/11/07	19	69.44	80.7	69.54	70.00	-61.7	18,009	-0.34%
2022/11/04	63.2	66.95	18.1	66.77	66.60	45.1	17,759	0.25%
2022/11/03	13.2	65.36	11	65.73	65.80	2.2	17,605	0.01%
2022/11/02	31	67.24	32	68.12	66.50	-1	17,748	-0.01%
2022/11/01	19.2	66.44	3	67.40	66.00	16.2	17,590	0.09%
2022/10/31	4.2	67.56	16	67.31	67.70	-11.9	17,596	-0.07%
2022/10/28	5.1	69.29	3	69.67	68.50	2.1	17,585	0.01%
2022/10/27	8.1	68.77	17.1	70.06	70.50	-9.1	17,529	-0.05%
2022/10/26	34.6	67.42	29.6	67.68	69.20	5	17,483	0.03%
2022/10/25	13	68.23	5	68.36	67.70	8	17,395	0.05%
2022/10/24	19.1	69.54	29.2	68.85	68.50	-10.1	17,586	-0.06%
2022/10/21	14	67.44	25.3	67.16	66.50	-11.3	17,570	-0.06%
2022/10/20	28.1	65.04	27.9	64.54	66.90	0.3	17,578	0.00%
2022/10/19	16.7	67.87	22.6	68.11	67.90	-5.9	17,706	-0.03%
2022/10/18	29.2	66.71	34.1	66.97	67.00	-4.9	17,674	-0.03%
2022/10/17	31.5	64.33	54.2	64.23	64.90	-22.7	17,705	-0.13%
2022/10/14	28.3	68.69	50.8	68.95	68.80	-22.4	17,512	-0.13%
2022/10/13	55.2	66.74	176.2	67.67	65.40	-120.9	17,873	-0.68%	大賣/鉅額交易
2022/10/12	48.7	68.97	31.2	69.06	68.30	17.5	18,252	0.10%
2022/10/11	38.6	72.17	48.5	72.60	72.20	-9.9	18,103	-0.05%
2022/10/07	9.4	74.05	11.9	73.62	73.20	-2.5	17,998	-0.01%
2022/10/06	11.7	72.78	11	73.05	73.60	0.7	18,048	0.00%
2022/10/05	21.6	73.10	37.9	73.73	72.90	-16.3	18,103	-0.09%
2022/10/04	50.1	71.79	31	71.39	71.60	19.1	18,225	0.11%
2022/10/03	48.8	70.37	76.9	70.14	70.30	-28	18,110	-0.15%
2022/09/30	35.5	65.82	47.2	65.47	66.80	-11.7	17,994	-0.07%
2022/09/29	25.5	67.09	23.3	67.29	66.50	2.2	17,966	0.01%
2022/09/28	51.8	67.55	70.2	66.74	65.70	-18.4	17,990	-0.10%
2022/09/27	49.1	70.51	39.1	70.44	71.00	9.9	18,355	0.05%
2022/09/26	59	71.27	170.5	70.09	69.40	-111.5	18,480	-0.60%	大賣/鉅額交易
2022/09/23	25.2	76.51	119.6	75.89	74.90	-94.4	18,620	-0.51%	大賣/
2022/09/22	58.9	75.80	17.4	75.39	74.70	41.5	18,861	0.22%
2022/09/21	178.3	79.03	169.5	76.26	78.30	8.7	19,104	0.05%	大買/大賣/
2022/09/20	103.1	75.58	101	75.50	75.10	2.1	19,163	0.01%	大買/大賣/
2022/09/19	37.3	76.32	62.6	76.07	74.10	-25.3	19,630	-0.13%
2022/09/16	76.7	79.40	69	79.44	80.70	7.7	19,925	0.04%
2022/09/15	96.1	80.10	102.3	81.23	80.70	-6.2	20,286	-0.03%	大賣/
2022/09/14	47.2	77.60	54.6	77.10	79.10	-7.3	20,546	-0.04%
2022/09/13	26.1	77.87	51.8	78.26	77.70	-25.8	20,614	-0.13%
2022/09/12	130.2	77.49	117.9	76.99	76.90	12.3	20,925	0.06%	大買/大賣/
2022/09/08	37.7	73.49	39.9	73.54	74.10	-2.2	20,836	-0.01%
2022/09/07	25.3	74.35	32.3	74.13	74.50	-7	20,908	-0.03%
2022/09/06	24.3	77.25	33.7	77.48	76.80	-9.4	20,750	-0.05%
2022/09/05	34.1	77.09	40.9	77.10	76.20	-6.8	20,692	-0.03%
2022/09/02	68.5	81.05	46.4	80.45	78.00	22.1	20,581	0.11%
2022/09/01	66.4	84.53	102.8	84.67	83.70	-36.4	20,346	-0.18%	大賣/
2022/08/31	61.8	85.07	78.5	84.34	86.80	-16.7	20,415	-0.08%
2022/08/30	20.1	86.57	29	86.43	86.10	-8.8	20,129	-0.04%
2022/08/29	62.5	86.72	208.1	87.48	86.30	-145.6	20,111	-0.72%	大賣/鉅額交易
2022/08/26	7.1	93.10	10.5	93.36	93.10	-3.5	20,046	-0.02%
2022/08/25	25.5	92.57	24	92.58	92.80	1.5	20,010	0.01%
2022/08/24	29	93.11	131	91.85	91.30	-102	20,068	-0.51%	大賣/鉅額交易
2022/08/23	30	94.83	25.1	95.75	94.60	4.9	20,090	0.02%
2022/08/22	55.5	95.97	33.1	96.03	95.10	22.4	20,154	0.11%
2022/08/19	24.1	100.52	172.1	100.75	100.50	-148	20,021	-0.74%	大賣/鉅額交易
2022/08/18	16.7	100.62	17	100.85	101.00	-0.3	20,220	0.00%
2022/08/17	13.4	101.31	24.3	101.34	101.50	-10.9	20,697	-0.05%
2022/08/16	50.6	100.70	149	100.68	99.90	-98.5	21,251	-0.46%	大賣/
2022/08/15	34.3	101.47	63.9	101.48	101.50	-29.6	21,871	-0.14%
2022/08/12	8	104.50	12.2	103.87	104.50	-4.2	21,770	-0.02%
2022/08/11	35.1	103.56	29.7	103.38	103.00	5.5	21,901	0.02%
2022/08/10	88.2	104.96	27	104.00	103.00	61.2	21,885	0.28%
2022/08/09	121.3	105.44	83.2	105.22	105.00	38.1	21,937	0.17%	大買/
2022/08/08	96	106.67	92	107.23	107.50	4	21,826	0.02%
2022/08/05	23.1	107.08	21.2	106.55	107.50	2	21,846	0.01%
2022/08/04	26.1	103.12	23	103.48	104.00	3.1	21,921	0.01%
2022/08/03	58	105.09	15.1	105.47	104.50	42.9	21,955	0.20%
2022/08/02	90.4	104.42	61.1	104.68	105.00	29.4	22,088	0.13%
2022/08/01	74.1	105.37	77.2	106.78	107.50	-3.1	22,109	-0.01%
2022/07/29	41.4	107.17	106.6	106.83	107.00	-65.2	22,202	-0.29%	大賣/
2022/07/28	56.5	102.25	56.2	102.36	102.00	0.3	22,118	0.00%
2022/07/27	20	103.45	45.2	103.37	104.50	-25.2	22,091	-0.11%
2022/07/26	142.5	101.37	109	101.69	100.50	33.5	22,099	0.15%	大買/大賣/
2022/07/25	40.2	104.13	17.1	104.70	104.00	23.1	21,952	0.10%
2022/07/22	64.2	105.96	49	106.47	106.50	15.1	21,993	0.07%
2022/07/21	32.1	106.14	84.2	105.95	105.50	-52.1	22,013	-0.24%
2022/07/20	195.2	106.14	103.2	106.16	103.50	92	21,989	0.42%	大買/大賣/
2022/07/19	56.4	128.63	65.2	128.54	131.00	-8.8	21,598	-0.04%
2022/07/18	8.2	119.09	17	120.15	121.00	-8.8	21,147	-0.04%
2022/07/15	6.2	117.99	16	117.97	117.00	-9.9	21,144	-0.05%
2022/07/14	39	116.24	38.2	115.71	118.50	0.8	21,219	0.00%
2022/07/13	66.2	115.10	47.2	115.79	113.50	19	21,063	0.09%
2022/07/12	57.6	112.26	64	111.72	112.00	-6.4	20,966	-0.03%
2022/07/11	15	120.37	13	120.23	120.50	2	20,719	0.01%
2022/07/08	46.1	120.39	23.2	120.85	120.50	22.9	20,675	0.11%
2022/07/07	35.2	115.58	32.3	114.98	116.50	2.9	20,505	0.01%
2022/07/06	28.1	114.55	30.2	114.60	113.50	-2	20,500	-0.01%
2022/07/05	88.1	115.85	95	116.17	116.00	-6.9	20,405	-0.03%
2022/07/04	67.1	114.69	78.4	112.80	115.50	-11.3	19,948	-0.06%
2022/07/01	90.1	116.26	77	116.21	111.00	13	19,836	0.07%
2022/06/30	102.5	119.03	103.4	118.12	119.00	-0.9	19,480	0.00%	大買/大賣/
2022/06/29	98.9	122.16	71.2	122.26	120.00	27.7	19,155	0.14%
2022/06/28	103.9	125.67	81.3	125.79	128.00	22.6	18,787	0.12%	大買/
2022/06/27	61.2	123.80	57.7	125.66	128.00	3.4	18,412	0.02%
2022/06/24	78.8	116.23	98.4	115.66	116.50	-19.6	17,937	-0.11%
2022/06/23	109.4	115.02	64.3	113.69	110.50	45	17,617	0.26%	大買/
2022/06/22	54.5	119.10	119.1	117.78	120.00	-64.6	17,276	-0.37%	大賣/
2022/06/21	35.3	122.02	33	122.46	123.50	2.3	16,758	0.01%
2022/06/20	58.6	122.82	130.8	121.91	119.50	-72.2	16,534	-0.44%	大賣/
2022/06/17	40.4	132.00	41.6	131.14	131.00	-1.2	16,156	-0.01%
2022/06/16	68.6	135.63	36.9	135.53	131.00	31.8	15,984	0.20%
2022/06/15	18.9	142.25	20.2	141.03	140.50	-1.3	16,030	-0.01%
2022/06/14	13.9	142.13	10.3	142.84	143.00	3.6	16,380	0.02%
2022/06/13	35.4	144.13	12	144.08	143.00	23.4	17,312	0.13%
2022/06/10	26.8	151.08	19.2	151.79	150.00	7.6	17,735	0.04%
2022/06/09	85.1	156.07	29	156.09	155.00	56.1	17,977	0.31%
2022/06/08	15.3	160.95	34	161.19	161.50	-18.8	18,124	-0.10%
2022/06/07	28.1	158.84	19	159.37	159.00	9.1	18,565	0.05%
2022/06/06	21	161.12	33.6	161.33	158.50	-12.6	19,086	-0.07%
2022/06/02	10.3	158.71	10	158.95	158.50	0.3	19,672	0.00%
2022/06/01	6	160.75	44.5	160.62	159.50	-38.5	20,734	-0.19%
2022/05/31	19.1	157.94	5.3	157.91	157.00	13.8	22,047	0.06%
2022/05/30	60.5	159.02	40.4	160.83	158.50	20.1	22,405	0.09%
2022/05/27	63.1	158.80	62.2	159.49	160.50	0.9	22,706	0.00%
2022/05/26	39.1	158.80	15.1	159.98	156.50	24	23,032	0.10%
2022/05/25	47.5	161.20	31.1	160.18	160.50	16.4	23,196	0.07%
2022/05/24	117.5	164.55	81.2	163.17	161.50	36.4	23,415	0.16%	大買/
2022/05/23	22.3	157.90	171.2	161.62	163.50	-148.9	23,452	-0.63%	大賣/鉅額交易
2022/05/20	3.1	147.99	24.4	148.06	149.00	-21.3	23,616	-0.09%
2022/05/19	19.4	142.79	9.1	143.13	146.00	10.3	24,528	0.04%
2022/05/18	11.3	145.25	10.6	145.17	147.50	0.7	25,491	0.00%
2022/05/17	34.7	146.05	5.6	145.58	143.00	29.1	26,034	0.11%
2022/05/16	28.5	149.44	15	148.67	148.00	13.5	26,380	0.05%
2022/05/13	3.1	152.47	17	152.62	153.50	-13.9	26,755	-0.05%
2022/05/12	28.5	150.82	25.1	150.24	148.50	3.4	27,852	0.01%
2022/05/11	3	152.00	4.3	151.88	151.50	-1.3	28,048	0.00%
2022/05/10	27.2	151.03	41.8	150.97	151.50	-14.6	28,426	-0.05%
2022/05/09	32.1	150.82	28	150.16	148.00	4.1	28,842	0.01%
2022/05/06	47.1	149.11	45.1	151.40	151.50	2	29,843	0.01%
2022/05/05	81.1	152.55	73	152.69	153.00	8.1	29,960	0.03%
2022/05/04	7.4	149.70	55.6	148.96	148.50	-48.2	29,923	-0.16%
2022/05/03	19.7	143.66	13.4	144.35	146.00	6.3	30,123	0.02%
2022/04/29	69.9	145.95	66.1	146.58	146.00	3.8	30,426	0.01%
2022/04/28	23	144.13	14	142.18	142.00	9	30,615	0.03%
2022/04/27	75.5	143.31	49.4	142.60	144.00	26.1	30,648	0.09%
2022/04/26	20.8	148.38	61	148.47	145.00	-40.2	30,761	-0.13%
2022/04/25	63.2	149.64	5.1	149.14	148.00	58.1	30,860	0.19%
2022/04/22	33.4	156.16	27	156.65	156.00	6.4	30,890	0.02%
2022/04/21	35.2	158.00	50.5	158.47	157.50	-15.3	31,098	-0.05%
2022/04/20	42.5	156.81	71.8	156.82	155.50	-29.2	31,348	-0.09%
2022/04/19	8.6	154.80	29.1	155.55	156.00	-20.5	31,482	-0.07%
2022/04/18	17.3	151.82	24	151.71	151.00	-6.7	31,728	-0.02%
2022/04/15	25.1	155.32	31	155.68	155.00	-5.9	32,036	-0.02%
2022/04/14	35.2	157.27	21	155.26	154.50	14.2	32,163	0.04%
2022/04/13	37.1	156.37	54	157.22	158.00	-16.9	32,253	-0.05%
2022/04/12	26.2	149.63	39.4	150.62	153.00	-13.2	32,311	-0.04%
2022/04/11	9.6	154.02	11.1	154.25	151.50	-1.5	32,351	0.00%
2022/04/08	24.1	154.29	30	154.46	154.00	-6	32,947	-0.02%
2022/04/07	61	151.95	8.3	153.63	149.50	52.7	33,063	0.16%
2022/04/06	49.6	154.61	22.3	154.95	156.00	27.2	33,093	0.08%
2022/04/01	35.1	159.33	37	158.62	160.00	-1.9	33,478	-0.01%
2022/03/31	51.3	157.61	60.1	158.10	158.50	-8.8	33,528	-0.03%
2022/03/30	42.6	159.16	62.1	157.75	160.00	-19.5	33,688	-0.06%
2022/03/29	49	156.55	31	156.39	154.50	17.9	33,769	0.05%
2022/03/28	61.3	155.57	54.1	154.12	156.00	7.2	34,092	0.02%
2022/03/25	94.6	155.56	40	155.18	153.50	54.6	34,467	0.16%
2022/03/24	59.5	162.31	14	161.46	160.00	45.5	34,857	0.13%
2022/03/23	10.7	163.62	4.4	164.55	163.00	6.3	35,566	0.02%
2022/03/22	14.3	163.95	15.5	164.16	162.50	-1.2	36,222	0.00%
2022/03/21	19.3	164.10	32.3	163.73	163.00	-13	37,126	-0.04%
2022/03/18	124.6	161.86	56.1	162.65	163.00	68.5	38,261	0.18%	大買/
2022/03/17	94.6	165.47	93	163.59	168.00	1.7	38,841	0.00%
2022/03/16	183.9	167.47	207.1	165.39	161.50	-23.2	39,919	-0.06%	大買/大賣/
2022/03/15	116.2	177.40	81.5	178.13	172.50	34.7	39,944	0.09%	大買/
2022/03/14	19.1	179.27	58.5	180.43	182.00	-39.4	41,030	-0.10%
2022/03/11	69.7	175.96	67.1	174.98	175.00	2.6	42,473	0.01%
2022/03/10	92.3	179.18	96.4	178.82	176.50	-4.1	43,249	-0.01%
2022/03/09	106.3	173.54	100.2	174.38	174.00	6.1	43,857	0.01%	大買/
2022/03/08	194.7	174.07	217.8	172.61	170.50	-23	44,460	-0.05%	大買/大賣/
2022/03/07	254.6	190.07	132.5	189.02	180.00	122.1	43,865	0.28%	大買/大賣/鉅額交易
2022/03/04	296.5	197.22	267.8	196.59	192.00	28.8	43,042	0.07%	大買/大賣/
2022/03/03	128.5	195.08	217.6	194.51	192.00	-89.1	41,921	-0.21%	大買/大賣/
2022/03/02	143.2	192.56	210	191.51	190.50	-66.8	41,774	-0.16%	大買/大賣/
2022/03/01	63.1	192.62	241.2	193.82	193.00	-178.1	41,636	-0.43%	大賣/鉅額交易
2022/02/25	62	187.17	106	187.10	187.00	-44	41,391	-0.11%	大賣/
2022/02/24	204.8	186.00	131.4	186.70	182.00	73.4	41,218	0.18%	大買/大賣/
2022/02/23	138.1	188.49	188.2	189.20	190.00	-50.2	40,843	-0.12%	大買/大賣/
2022/02/22	324.2	185.06	162.8	183.99	181.50	161.4	40,488	0.40%	大買/大賣/鉅額交易
2022/02/21	285.8	197.22	197.3	197.12	195.00	88.6	39,762	0.22%	大買/大賣/
2022/02/18	282.6	190.56	286.2	189.86	194.50	-3.6	39,031	-0.01%	大買/大賣/
2022/02/17	157.4	185.82	184.1	185.72	183.00	-26.7	38,225	-0.07%	大買/大賣/
2022/02/16	135.2	183.23	175.6	183.63	183.50	-40.4	37,912	-0.11%	大買/大賣/
2022/02/15	140.9	181.21	124.6	179.88	178.50	16.2	38,206	0.04%	大買/大賣/
2022/02/14	219.8	180.24	240.4	179.92	180.00	-20.6	38,783	-0.05%	大買/大賣/
2022/02/11	65.4	174.92	64.1	175.00	172.00	1.3	38,390	0.00%
2022/02/10	51.2	174.95	62.4	175.12	175.50	-11.2	39,037	-0.03%
2022/02/09	111	175.09	110.1	174.58	173.50	0.9	39,741	0.00%	大買/大賣/
2022/02/08	283.7	168.68	243.3	169.90	172.00	40.4	39,830	0.10%	大買/大賣/
2022/02/07	59.3	156.25	87.3	159.41	162.00	-28	39,996	-0.07%
2022/01/26	97.8	149.50	88.6	148.76	147.50	9.2	41,239	0.02%
2022/01/25	138.4	148.56	89.2	146.52	145.50	49.3	41,581	0.12%	大買/
2022/01/24	52.5	150.32	384.1	151.43	153.00	-331.6	41,813	-0.79%	大賣/鉅額交易
2022/01/21	121.9	155.73	165.1	153.98	151.50	-43.3	42,137	-0.10%	大買/大賣/
2022/01/20	48.7	161.43	49	161.76	161.00	-0.3	42,290	0.00%
2022/01/19	51.5	162.71	84.2	162.04	161.50	-32.7	42,524	-0.08%
2022/01/18	45.9	166.52	45.2	166.27	166.00	0.6	42,715	0.00%
2022/01/17	93.4	168.08	37.1	167.46	166.00	56.3	43,550	0.13%
2022/01/14	110.7	170.56	95.3	169.77	173.50	15.4	44,029	0.03%	大買/
2022/01/13	80.8	173.00	171.2	169.92	168.50	-90.4	44,460	-0.20%	大賣/
2022/01/12	64.2	178.71	60.6	177.34	176.00	3.6	44,725	0.01%
2022/01/11	49.7	180.34	70.8	180.18	181.50	-21.1	45,521	-0.05%
2022/01/10	115	182.99	152.6	181.08	179.50	-37.6	46,605	-0.08%	大買/大賣/
2022/01/07	69.4	188.84	64.8	187.84	187.50	4.6	47,315	0.01%
2022/01/06	65	191.82	93.1	191.31	191.00	-28.1	48,866	-0.06%
2022/01/05	70.2	191.97	62.3	190.99	191.00	7.9	49,726	0.02%
2022/01/04	111.5	187.46	104.4	189.34	191.50	7.1	50,499	0.01%	大買/大賣/
2022/01/03	171.7	188.79	159.1	189.23	187.50	12.6	51,296	0.02%	大買/大賣/
2021/12/30	121.7	199.50	83.3	198.87	198.50	38.4	51,827	0.07%	大買/
2021/12/29	56.1	201.51	77.6	201.89	201.00	-21.5	52,778	-0.04%
2021/12/28	237.1	202.79	173.2	203.13	200.50	64	54,654	0.12%	大買/大賣/
2021/12/27	52.1	199.14	67.6	198.83	199.00	-15.5	55,451	-0.03%
2021/12/24	93	201.06	82.3	200.02	199.00	10.6	56,326	0.02%
2021/12/23	131.8	203.31	86.5	202.44	200.00	45.2	56,322	0.08%	大買/
2021/12/22	169.3	204.05	139.8	203.89	204.00	29.5	56,540	0.05%	大買/大賣/
2021/12/21	95.3	201.38	197.3	202.18	207.00	-102	56,543	-0.18%	大賣/鉅額交易
2021/12/20	187.4	198.47	85.2	199.03	199.00	102.2	56,620	0.18%	大買/鉅額交易
2021/12/17	344.8	202.37	203.8	201.86	200.00	141.1	56,644	0.25%	大買/大賣/鉅額交易
2021/12/16	209.8	199.45	110.4	198.88	196.50	99.4	56,315	0.18%	大買/大賣/
2021/12/15	192.3	195.19	204.4	195.98	199.00	-12.1	56,196	-0.02%	大買/大賣/
2021/12/14	203.4	197.23	269.8	195.29	189.50	-66.4	56,156	-0.12%	大買/大賣/
2021/12/13	304.7	207.11	207.9	206.02	201.50	96.8	55,319	0.17%	大買/大賣/
2021/12/10	447.3	207.27	377	207.92	210.50	70.3	55,553	0.13%	大買/大賣/
2021/12/09	167.3	200.87	294.5	200.78	208.00	-127.2	54,894	-0.23%	大買/大賣/鉅額交易
2021/12/08	464.3	198.63	324.6	197.64	197.00	139.8	54,715	0.26%	大買/大賣/鉅額交易
2021/12/07	429.8	184.69	320.7	185.44	191.00	109.2	54,241	0.20%	大買/大賣/鉅額交易
2021/12/06	204.2	174.74	212.9	174.42	176.50	-8.7	53,587	-0.02%	大買/大賣/
2021/12/03	357.3	169.38	199.9	166.88	164.50	157.4	53,625	0.29%	大買/大賣/鉅額交易
2021/12/02	246.7	159.70	143.2	166.25	169.50	103.5	53,692	0.19%	大買/大賣/鉅額交易
2021/12/01	62	154.94	62.2	155.45	154.50	-0.2	53,099	0.00%
2021/11/30	68.7	155.37	88.7	156.26	156.50	-20.1	53,553	-0.04%
2021/11/29	45.4	153.28	47.5	153.07	153.00	-2.1	54,150	0.00%
2021/11/26	65.4	156.27	41	154.02	152.00	24.4	55,260	0.04%
2021/11/25	77.2	155.69	101.4	157.50	157.50	-24.2	55,943	-0.04%	大賣/
2021/11/24	21.3	154.14	14.6	153.52	154.00	6.8	56,530	0.01%
2021/11/23	39.4	155.74	29	155.36	154.00	10.4	58,328	0.02%
2021/11/22	50	156.08	41.1	157.22	154.50	8.9	60,206	0.01%
2021/11/19	60.3	157.97	58.1	156.76	156.00	2.2	61,871	0.00%
2021/11/18	35.2	160.37	30.8	160.73	160.50	4.4	64,140	0.01%
2021/11/17	58.1	158.07	27.6	158.05	158.50	30.5	66,010	0.05%
2021/11/16	61.7	160.22	39.8	159.97	161.00	21.9	67,378	0.03%
2021/11/15	113	159.07	34.4	159.23	157.00	78.6	69,856	0.11%	大買/
2021/11/12	143	159.67	142.4	160.16	159.00	0.6	71,211	0.00%	大買/大賣/
2021/11/11	154.2	169.54	202	166.40	159.50	-47.8	71,484	-0.07%	大買/大賣/
2021/11/10	173.9	182.18	109.4	182.18	177.00	64.5	72,107	0.09%	大買/大賣/
2021/11/09	341.2	187.36	116	186.05	183.50	225.2	73,224	0.31%	大買/大賣/鉅額交易
2021/11/08	223.1	184.18	180.8	185.15	190.00	42.2	73,787	0.06%	大買/大賣/
2021/11/05	98.7	174.76	137.4	174.98	178.00	-38.7	74,735	-0.05%	大賣/
2021/11/04	237.7	177.97	197.7	177.62	174.50	39.9	76,083	0.05%	大買/大賣/
2021/11/03	176.5	170.39	167.9	171.54	171.50	8.6	76,323	0.01%	大買/大賣/
2021/11/02	96.7	161.77	107.2	162.53	161.00	-10.5	76,868	-0.01%	大賣/
2021/11/01	117.6	161.61	105.5	160.30	158.50	12.1	77,612	0.02%	大買/大賣/
2021/10/29	75.4	160.11	114.4	160.22	160.00	-39	78,267	-0.05%	大賣/
2021/10/28	67.3	156.61	57.2	157.91	153.50	10.1	79,584	0.01%
2021/10/27	54.1	154.14	67.2	153.91	153.00	-13	82,036	-0.02%
2021/10/26	63.2	158.42	59	157.83	157.00	4.2	84,992	0.00%
2021/10/25	145.4	157.22	179.1	156.07	157.50	-33.8	87,571	-0.04%	大買/大賣/
2021/10/22	174.3	154.39	215.3	154.14	152.50	-41.1	90,066	-0.05%	大買/大賣/
2021/10/21	120	161.40	111.1	162.49	159.00	8.9	91,770	0.01%	大買/大賣/
2021/10/20	130.1	160.85	136.7	161.39	159.50	-6.5	92,550	-0.01%	大買/大賣/
2021/10/19	305.8	160.92	295	159.74	158.00	10.8	94,278	0.01%	大買/大賣/
2021/10/18	234	153.39	351	153.13	160.00	-117	96,471	-0.12%	大買/大賣/鉅額交易
2021/10/15	328.2	162.12	265.1	161.50	161.00	63.1	97,931	0.06%	大買/大賣/
2021/10/14	569.1	163.40	567.1	161.49	164.50	2	98,982	0.00%	大買/大賣/
2021/10/13	198.3	158.18	208.6	157.98	155.00	-10.4	99,248	-0.01%	大買/大賣/
2021/10/12	177.3	157.37	184	156.79	153.50	-6.7	101,711	-0.01%	大買/大賣/
2021/10/08	269	167.64	234	167.56	169.50	35	102,911	0.03%	大買/大賣/
2021/10/07	219.1	171.00	277.4	171.73	171.50	-58.3	105,121	-0.06%	大買/大賣/
2021/10/06	417.9	166.12	422.9	164.30	161.50	-4.9	106,167	0.00%	大買/大賣/
2021/10/05	419.8	168.64	657.1	163.46	173.00	-237.3	107,309	-0.22%	大買/大賣/鉅額交易
2021/10/04	296.3	172.26	339	171.36	165.50	-42.8	108,342	-0.04%	大買/大賣/
2021/10/01	209.6	189.80	213.2	188.70	183.50	-3.5	110,613	0.00%	大買/大賣/
2021/09/30	81.3	202.51	94.1	203.80	203.50	-12.7	112,158	-0.01%
2021/09/29	186.4	202.51	202.1	200.78	200.50	-15.7	113,993	-0.01%	大買/大賣/
2021/09/28	172.1	202.17	124.1	202.84	203.50	47.9	115,755	0.04%	大買/大賣/
2021/09/27	182.6	213.14	153	213.09	208.00	29.5	117,732	0.03%	大買/大賣/
2021/09/24	326.2	214.50	305.8	214.25	215.00	20.4	121,860	0.02%	大買/大賣/
2021/09/23	110.1	208.25	194.4	208.61	207.50	-84.3	123,853	-0.07%	大買/大賣/
2021/09/22	214.8	204.59	230.3	204.18	203.00	-15.5	127,961	-0.01%	大買/大賣/
2021/09/17	196.5	207.74	269.4	207.69	210.00	-72.9	129,019	-0.06%	大買/大賣/
2021/09/16	121.6	202.55	76.6	202.50	200.50	45.1	131,239	0.03%	大買/
2021/09/15	264.9	201.48	322.3	202.15	205.00	-57.4	132,972	-0.04%	大買/大賣/
2021/09/14	277.5	207.32	170	208.12	201.50	107.5	136,191	0.08%	大買/大賣/鉅額交易
2021/09/13	276.8	212.95	227.1	214.14	210.00	49.7	138,442	0.04%	大買/大賣/
2021/09/10	264.2	210.19	290.6	210.23	211.50	-26.3	139,336	-0.02%	大買/大賣/
2021/09/09	335	207.60	180	207.09	207.50	154.9	140,530	0.11%	大買/大賣/鉅額交易
2021/09/08	282.4	212.60	331	211.84	213.00	-48.7	141,059	-0.03%	大買/大賣/
2021/09/07	106.3	204.74	291.7	205.74	209.50	-185.3	141,359	-0.13%	大買/大賣/鉅額交易
2021/09/06	105.1	219.01	150.6	219.40	211.00	-45.5	140,707	-0.03%	大買/大賣/
2021/09/03	161	230.39	164.7	226.73	222.00	-3.7	140,444	0.00%	大買/大賣/
2021/09/02	227.5	239.84	437.2	238.69	235.50	-209.8	139,951	-0.15%	大買/大賣/鉅額交易
2021/09/01	381.7	240.89	407.4	238.47	235.00	-25.6	139,269	-0.02%	大買/大賣/
2021/08/31	245.5	247.89	514.4	248.41	248.00	-268.9	138,045	-0.19%	大買/大賣/鉅額交易
2021/08/30	225.2	253.91	205.2	254.25	249.00	20	137,102	0.01%	大買/大賣/
2021/08/27	568.1	256.18	577.3	256.35	252.00	-9.3	136,378	-0.01%	大買/大賣/
2021/08/26	774.2	255.09	549.3	255.41	258.00	224.9	134,570	0.17%	大買/大賣/鉅額交易
2021/08/25	458	252.09	580.6	251.38	262.00	-122.6	132,823	-0.09%	大買/大賣/鉅額交易
2021/08/24	826	251.34	489.9	247.40	244.00	336.1	131,087	0.26%	大買/大賣/鉅額交易
2021/08/23	236.6	242.20	543.1	245.77	248.00	-306.5	129,142	-0.24%	大買/大賣/鉅額交易
2021/08/20	403.1	218.37	620.5	218.91	225.50	-217.4	129,352	-0.17%	大買/大賣/鉅額交易
2021/08/19	1,338.2	223.42	581.9	221.95	213.00	756.2	130,804	0.58%	大買/大賣/鉅額交易
2021/08/18	250.2	212.29	456.3	215.33	226.00	-206	129,864	-0.16%	大買/大賣/鉅額交易
2021/08/17	388.7	214.09	470.3	211.58	205.50	-81.7	130,875	-0.06%	大買/大賣/
2021/08/16	277	212.71	362.6	213.27	215.00	-85.6	131,847	-0.06%	大買/大賣/
2021/08/13	613.1	226.11	457.6	225.23	215.00	155.5	131,260	0.12%	大買/大賣/鉅額交易
2021/08/12	298.6	221.00	840.8	219.89	230.00	-542.2	131,665	-0.41%	大買/大賣/鉅額交易
2021/08/11	527.9	218.35	466.2	217.38	217.00	61.7	131,247	0.05%	大買/大賣/
2021/08/10	550.4	230.22	548.9	229.19	225.00	1.5	129,537	0.00%	大買/大賣/
2021/08/09	432.6	235.07	349.2	233.61	229.00	83.4	128,839	0.06%	大買/大賣/
2021/08/06	537.7	233.08	755.3	233.53	231.00	-217.6	128,536	-0.17%	大買/大賣/鉅額交易
2021/08/05	471.3	225.47	295.3	224.77	221.00	175.9	127,154	0.14%	大買/大賣/鉅額交易
2021/08/04	343.6	232.67	396.5	233.52	233.00	-52.8	126,543	-0.04%	大買/大賣/
2021/08/03	585.5	232.91	463.2	232.60	229.00	122.2	126,639	0.10%	大買/大賣/鉅額交易
2021/08/02	660	225.29	726.3	225.52	232.00	-66.3	125,565	-0.05%	大買/大賣/
2021/07/30	1,179.3	246.97	676.4	243.09	223.50	502.8	123,176	0.41%	大買/大賣/鉅額交易
2021/07/29	1,042.3	237.83	676.9	240.41	248.00	365.4	120,666	0.30%	大買/大賣/鉅額交易
2021/07/28	796.8	207.92	834.6	209.69	225.50	-37.8	118,502	-0.03%	大買/大賣/
2021/07/27	472.7	206.33	623.3	205.33	205.00	-150.6	116,098	-0.13%	大買/大賣/鉅額交易
2021/07/26	383.9	228.17	333.6	224.12	216.50	50.3	115,006	0.04%	大買/大賣/
2021/07/23	774.1	244.68	645	243.59	240.00	129.1	113,819	0.11%	大買/大賣/鉅額交易
2021/07/22	718.1	229.86	961.2	226.69	240.00	-243.1	112,099	-0.22%	大買/大賣/鉅額交易
2021/07/21	653.5	249.77	617.6	252.34	238.50	35.9	109,689	0.03%	大買/大賣/
2021/07/20	568.8	270.42	652.8	270.21	260.50	-84	107,231	-0.08%	大買/大賣/
2021/07/19	630.7	290.38	425.5	290.58	286.00	205.2	105,706	0.19%	大買/大賣/鉅額交易
2021/07/16	1,159.1	292.97	802.6	292.03	286.00	356.5	105,178	0.34%	大買/大賣/鉅額交易
2021/07/15	445.9	268.29	684.5	268.88	278.50	-238.6	102,364	-0.23%	大買/大賣/鉅額交易
2021/07/14	657	252.68	977	254.32	253.50	-320	101,196	-0.32%	大買/大賣/鉅額交易
2021/07/13	531.9	278.23	489.4	278.77	258.50	42.6	98,531	0.04%	大買/大賣/
2021/07/12	411.7	288.54	588.9	290.78	287.00	-177.1	96,744	-0.18%	大買/大賣/鉅額交易
2021/07/09	901.8	290.88	696.8	286.98	275.00	205	94,700	0.22%	大買/大賣/鉅額交易
2021/07/08	674.2	282.92	684	283.30	304.00	-9.8	92,400	-0.01%	大買/大賣/
2021/07/07	658.6	291.00	579	286.58	276.50	79.6	89,534	0.09%	大買/大賣/
2021/07/06	519.7	309.06	418.1	309.35	296.00	101.6	87,537	0.12%	大買/大賣/鉅額交易
2021/07/05	562.4	312.70	536.6	313.63	302.00	25.7	85,714	0.03%	大買/大賣/
2021/07/02	607.6	333.42	515.4	329.62	326.50	92.2	83,762	0.11%	大買/大賣/
2021/07/01	1,095.8	339.15	757.2	341.86	336.00	338.6	81,705	0.41%	大買/大賣/鉅額交易
2021/06/30	628.2	307.73	940.5	309.38	321.00	-312.3	77,304	-0.40%	大買/大賣/鉅額交易
2021/06/29	1,186.1	310.53	1,299.1	308.69	292.00	-113	75,146	-0.15%	大買/大賣/鉅額交易
2021/06/28	397.4	291.92	397.2	296.37	300.00	0.2	71,395	0.00%	大買/大賣/
2021/06/25	1,161.3	267.08	766.3	266.86	273.00	395	70,194	0.56%	大買/大賣/鉅額交易
2021/06/24	328.2	237.31	558.8	240.90	248.50	-230.6	67,663	-0.34%	大買/大賣/鉅額交易
2021/06/23	1,010.4	244.07	923.1	244.30	226.00	87.3	65,883	0.13%	大買/大賣/
2021/06/22	1,110.5	265.53	644.3	264.18	251.00	466.2	61,674	0.76%	大買/大賣/鉅額交易
2021/06/21	354.3	241.16	304.2	245.28	249.00	50.1	58,851	0.09%	大買/大賣/
2021/06/18	345.9	214.64	480.9	220.19	226.50	-135	58,156	-0.23%	大買/大賣/鉅額交易
2021/06/17	361.8	204.34	260.2	204.28	206.00	101.6	56,643	0.18%	大買/大賣/鉅額交易
2021/06/16	387	206.06	220.8	206.68	205.50	166.2	55,154	0.30%	大買/大賣/鉅額交易
2021/06/15	73.2	185.11	129.7	190.71	191.50	-56.5	53,839	-0.10%	大賣/
2021/06/11	8.6	169.52	114.7	169.93	174.50	-106.1	53,432	-0.20%	大賣/鉅額交易
2021/06/10	67.5	156.08	16.4	158.22	159.00	51.1	53,228	0.10%
2021/06/09	62.3	160.70	6.2	160.04	160.00	56.1	53,324	0.11%
2021/06/08	31.3	161.11	46.4	161.73	165.00	-15.2	53,404	-0.03%
2021/06/07	38.1	147.44	29.9	148.78	153.00	8.1	53,464	0.02%
2021/06/04	100.1	158.43	124	156.84	155.50	-23.9	53,521	-0.04%	大賣/
2021/06/03	39.6	161.20	195.1	162.10	161.00	-155.5	53,592	-0.29%	大賣/鉅額交易
2021/06/02	189.7	160.67	29.2	161.59	160.00	160.5	53,515	0.30%	大買/鉅額交易
2021/06/01	24.4	149.53	154.6	150.31	159.50	-130.2	53,205	-0.24%	大賣/鉅額交易
2021/05/31	195.1	153.16	474.9	149.93	145.00	-279.8	53,006	-0.53%	大買/大賣/鉅額交易
2021/05/28	402.9	148.41	468.3	150.37	154.50	-65.4	52,533	-0.12%	大買/大賣/
2021/05/27	667.6	137.79	390.8	138.89	140.50	276.9	50,723	0.55%	大買/大賣/鉅額交易
2021/05/26	218.7	122.06	381.5	122.39	128.00	-162.8	47,866	-0.34%	大買/大賣/鉅額交易
2021/05/25	712.1	127.32	484.7	119.87	116.50	227.5	46,237	0.49%	大買/大賣/鉅額交易
2021/05/24	651.9	120.77	461.3	121.42	125.00	190.6	43,825	0.43%	大買/大賣/鉅額交易
2021/05/21	318.3	113.09	208.3	112.95	114.00	110	42,234	0.26%	大買/大賣/鉅額交易
2021/05/20	322.2	97.64	750.6	101.35	104.00	-428.4	41,724	-1.03%	大買/大賣/鉅額交易
2021/05/19	316.4	92.79	289.1	93.17	94.60	27.3	39,609	0.07%	大買/大賣/
2021/05/18	78.9	84.19	110.1	84.93	86.00	-31.2	39,042	-0.08%	大賣/
2021/05/17	372	77.94	835.5	78.55	78.20	-463.5	38,911	-1.19%	大買/大賣/鉅額交易
2021/05/14	249.7	77.98	337.6	77.92	81.60	-87.8	37,764	-0.23%	大買/大賣/
2021/05/13	406	80.86	149.1	81.02	80.10	256.9	36,679	0.70%	大買/大賣/鉅額交易
2021/05/12	232.5	91.73	157.7	90.94	88.90	74.9	36,346	0.21%	大買/大賣/
2021/05/11	377	100.60	302.7	100.64	98.70	74.4	36,361	0.20%	大買/大賣/
2021/05/10	193.3	98.79	338	98.50	101.50	-144.7	35,317	-0.41%	大買/大賣/鉅額交易
2021/05/07	179.6	90.43	143.8	90.44	92.30	35.8	34,558	0.10%	大買/大賣/
2021/05/06	326.6	92.88	224.9	90.05	89.90	101.7	34,312	0.30%	大買/大賣/鉅額交易
2021/05/05	229.7	92.85	343.1	92.36	92.50	-113.4	33,721	-0.34%	大買/大賣/鉅額交易
2021/05/04	433.5	95.76	250.2	95.28	91.40	183.3	33,189	0.55%	大買/大賣/鉅額交易
2021/05/03	415.1	100.96	359.2	101.11	101.50	55.9	32,428	0.17%	大買/大賣/
2021/04/29	240.3	92.77	265.7	93.43	94.70	-25.4	31,563	-0.08%	大買/大賣/
2021/04/28	282.5	94.85	241.6	94.48	92.50	40.9	31,936	0.13%	大買/大賣/
2021/04/27	226.6	93.06	171	93.92	91.20	55.7	31,941	0.17%	大買/大賣/
2021/04/26	122.2	85.76	207.4	89.22	90.20	-85.3	31,963	-0.27%	大買/大賣/
2021/04/23	186.8	84.62	181.1	83.72	82.00	5.7	32,715	0.02%	大買/大賣/
2021/04/22	688.7	93.54	396.1	93.89	85.80	292.6	32,945	0.89%	大買/大賣/鉅額交易
2021/04/21	97.1	85.68	80.3	87.23	89.60	16.9	32,068	0.05%
2021/04/20	349	80.74	219.9	80.52	81.50	129.1	31,928	0.40%	大買/大賣/鉅額交易
2021/04/19	161.2	78.69	176.8	80.09	80.60	-15.6	32,264	-0.05%	大買/大賣/
2021/04/16	197.2	70.04	148	69.55	73.30	49.2	32,430	0.15%	大買/大賣/
2021/04/15	57.4	65.34	158	65.84	66.70	-100.6	32,892	-0.31%	大賣/
2021/04/14	288.3	64.71	164.4	64.81	65.30	124	34,186	0.36%	大買/大賣/鉅額交易
2021/04/13	178.7	64.02	198.3	64.62	64.30	-19.6	34,459	-0.06%	大買/大賣/
2021/04/12	79.6	62.86	146.4	62.31	64.00	-66.8	35,159	-0.19%	大賣/
2021/04/09	135.2	57.57	118.5	57.40	58.20	16.7	36,862	0.05%	大買/大賣/
2021/04/08	133.2	58.67	96.7	58.77	58.90	36.5	37,908	0.10%	大買/
2021/04/07	95.2	58.14	90.7	58.11	58.70	4.5	39,236	0.01%
2021/04/06	174.5	56.63	113.2	57.15	57.40	61.2	42,280	0.14%	大買/大賣/
2021/04/01	91.2	55.85	60.1	56.10	55.90	31.1	43,279	0.07%
2021/03/31	68.4	56.09	161.1	56.21	55.10	-92.7	44,129	-0.21%	大賣/
2021/03/30	119.1	54.59	63	54.47	54.60	56.1	44,067	0.13%	大買/
2021/03/29	73.1	54.61	134.7	54.88	55.40	-61.6	44,720	-0.14%	大賣/
2021/03/26	39.1	51.44	83.1	52.21	52.90	-44	46,649	-0.09%
2021/03/25	111.2	50.73	45	50.51	49.90	66.2	47,659	0.14%	大買/
2021/03/24	68.1	51.93	60	51.94	52.00	8.1	48,732	0.02%
2021/03/23	162.2	53.30	102.1	52.72	51.70	60.1	48,863	0.12%	大買/大賣/
2021/03/22	85	53.54	201.3	54.07	54.50	-116.4	48,009	-0.24%	大賣/鉅額交易
2021/03/19	82.2	49.56	70.2	50.05	49.55	12	47,755	0.03%
2021/03/18	15.4	49.94	57.1	49.87	49.95	-41.8	48,015	-0.09%
2021/03/17	27	49.03	30	49.04	49.00	-3	48,441	-0.01%
2021/03/16	26.1	48.33	18.1	48.38	48.65	8	48,956	0.02%
2021/03/15	34	48.44	42.1	48.66	48.70	-8.1	49,649	-0.02%
2021/03/12	57.3	47.80	52.2	48.21	47.40	5.1	50,455	0.01%
2021/03/11	1,036.1	47.57	57	47.66	47.25	979.1	50,756	1.93%	大買/鉅額交易
2021/03/10	61.2	47.10	23	47.16	47.00	38.2	50,926	0.07%
2021/03/09	11	46.71	81.6	47.29	47.50	-70.6	51,141	-0.14%
2021/03/08	21	46.15	20	46.38	45.40	1	51,479	0.00%
2021/03/05	9	45.93	3	46.08	45.85	6	51,890	0.01%
2021/03/04	20	46.46	12	46.33	46.05	8	52,319	0.02%
2021/03/03	76	46.64	110	46.53	47.30	-34	52,717	-0.06%	大賣/
2021/03/02	150.1	48.17	83.1	47.00	45.50	67	53,775	0.12%	大買/
2021/02/26	44	47.57	91.4	47.77	47.95	-47.4	54,074	-0.09%
2021/02/25	15.1	47.51	119.1	47.66	47.30	-104	54,060	-0.19%	大賣/鉅額交易
2021/02/24	47.1	46.84	67.2	46.47	46.00	-20.1	54,183	-0.04%
2021/02/23	72.2	47.37	102.4	47.75	46.70	-30.2	54,262	-0.06%	大賣/
2021/02/22	56.2	47.01	56.3	47.16	46.75	-0.1	54,800	0.00%
2021/02/19	38.1	44.58	48	44.69	44.50	-9.9	54,951	-0.02%
2021/02/18	128.2	46.09	121.6	46.15	45.25	6.6	55,206	0.01%	大買/大賣/
2021/02/17	48	43.44	74.3	43.01	43.90	-26.2	54,788	-0.05%
2021/02/05	140.1	42.53	80	42.53	42.20	60.1	54,773	0.11%	大買/
2021/02/04	53	43.34	75.2	42.75	43.50	-22.2	54,818	-0.04%
2021/02/03	208.4	43.20	75	43.11	42.25	133.3	55,361	0.24%	大買/鉅額交易
2021/02/02	155	43.50	157.1	43.71	43.50	-2.1	56,019	0.00%	大買/大賣/
2021/02/01	33	41.80	39.2	42.08	41.35	-6.1	55,488	-0.01%
2021/01/29	86.2	43.63	58	43.47	42.80	28.2	55,267	0.05%
2021/01/28	35	45.15	70.2	45.16	44.75	-35.2	55,130	-0.06%
2021/01/27	115.1	45.15	123.8	44.75	44.55	-8.8	54,963	-0.02%	大買/大賣/
2021/01/26	138	45.54	144.1	45.49	45.60	-6	55,058	-0.01%	大買/大賣/
2021/01/25	58	46.06	123	45.67	45.65	-65	54,998	-0.12%	大賣/
2021/01/22	147	44.44	126.1	44.17	44.80	20.9	54,629	0.04%	大買/大賣/
2021/01/21	104	44.10	249.5	43.98	42.70	-145.5	54,212	-0.27%	大買/大賣/鉅額交易
2021/01/20	211.1	42.68	246.6	42.68	42.10	-35.5	53,579	-0.07%	大買/大賣/
2021/01/19	287.8	44.94	813.2	45.05	43.20	-525.4	52,968	-0.99%	大買/大賣/鉅額交易
2021/01/18	370	43.76	428.7	42.51	45.10	-58.7	52,507	-0.11%	大買/大賣/
2021/01/15	177.3	44.47	199.1	44.80	43.25	-21.8	51,347	-0.04%	大買/大賣/
2021/01/14	76.3	49.31	156.6	49.24	48.05	-80.3	50,492	-0.16%	大賣/
2021/01/13	198.1	48.66	259.5	48.73	48.00	-61.4	50,040	-0.12%	大買/大賣/
2021/01/12	535.9	49.93	343	49.02	49.05	192.9	49,715	0.39%	大買/大賣/鉅額交易
2021/01/11	129	49.36	212	49.78	50.40	-83	48,278	-0.17%	大買/大賣/
2021/01/08	206.2	48.36	207.5	48.19	48.50	-1.3	47,488	0.00%	大買/大賣/
2021/01/07	368.3	46.89	943.2	46.26	47.35	-574.9	46,536	-1.24%	大買/大賣/鉅額交易
2021/01/06	320.5	53.14	383.8	52.72	50.30	-63.3	45,072	-0.14%	大買/大賣/
2021/01/05	363	54.94	321	55.17	54.60	42	44,340	0.09%	大買/大賣/
2021/01/04	432.3	55.92	439.6	55.97	57.10	-7.3	43,023	-0.02%	大買/大賣/
2020/12/31	272.5	51.86	2,033.1	51.55	52.90	-1,760.6	40,875	-4.31%	大買/大賣/鉅額交易
2020/12/30	696.3	50.32	440.2	49.69	50.10	256.1	39,737	0.64%	大買/大賣/鉅額交易
2020/12/29	775	52.96	520	52.63	49.35	255	38,285	0.67%	大買/大賣/鉅額交易
2020/12/28	259.3	51.70	556.3	52.23	52.80	-297	35,075	-0.85%	大買/大賣/鉅額交易
2020/12/25	297	47.94	354.2	47.98	48.00	-57.2	33,634	-0.17%	大買/大賣/
2020/12/24	520.2	45.65	212.1	45.98	45.25	308.2	32,551	0.95%	大買/大賣/鉅額交易
2020/12/23	1,281.1	43.80	294.5	43.66	45.45	986.6	32,156	3.07%	大買/大賣/鉅額交易
2020/12/22	1,781.5	47.71	580.5	46.75	43.15	1,201	31,216	3.85%	大買/大賣/鉅額交易
2020/12/21	174.5	45.59	248	45.91	47.50	-73.5	28,681	-0.26%	大買/大賣/
2020/12/18	178.1	43.58	189.6	43.73	43.20	-11.5	27,305	-0.04%	大買/大賣/
2020/12/17	120	41.57	260.6	41.83	42.35	-140.6	25,975	-0.54%	大買/大賣/鉅額交易
2020/12/16	52	40.78	74.3	40.87	41.00	-22.3	25,507	-0.09%
2020/12/15	118	41.09	81	40.80	40.00	37	25,254	0.15%	大買/
2020/12/14	136.3	41.07	207.1	40.83	40.75	-70.8	24,601	-0.29%	大買/大賣/
2020/12/11	277.2	40.07	528.4	39.73	38.95	-251.2	24,110	-1.04%	大買/大賣/鉅額交易
2020/12/10	185.4	42.04	829.6	42.15	41.40	-644.3	23,548	-2.74%	大買/大賣/鉅額交易
2020/12/09	102.2	41.42	69	41.59	41.40	33.2	22,943	0.14%	大買/
2020/12/08	202.4	41.04	412.3	41.14	40.60	-209.9	22,173	-0.95%	大買/大賣/鉅額交易
2020/12/07	217	38.02	194	38.39	38.25	23	21,113	0.11%	大買/大賣/
2020/12/04	288	38.36	674	38.29	38.00	-386	20,573	-1.88%	大買/大賣/鉅額交易
2020/12/03	167	39.86	154	40.16	39.50	13	20,136	0.06%	大買/大賣/
2020/12/02	211	40.33	125.6	40.41	40.00	85.4	19,824	0.43%	大買/大賣/
2020/12/01	173.3	41.82	99.6	41.63	41.10	73.7	19,317	0.38%	大買/
2020/11/30	120.1	43.04	72	43.17	43.70	48.1	18,836	0.26%	大買/
2020/11/27	99.3	41.77	170.3	41.64	43.00	-71	18,393	-0.39%	大賣/
2020/11/26	347	41.67	977.6	40.98	40.65	-630.6	17,895	-3.52%	大買/大賣/鉅額交易
2020/11/25	116	39.15	567.1	39.21	40.90	-451.1	16,799	-2.69%	大買/大賣/鉅額交易
2020/11/24	244	37.25	63.2	37.40	37.20	180.8	16,009	1.13%	大買/鉅額交易
2020/11/23	143.1	37.62	64	37.83	37.45	79.1	15,818	0.50%	大買/
2020/11/20	99.1	37.45	96	37.36	36.75	3.1	15,621	0.02%
2020/11/19	262	36.85	215	37.09	37.45	47	15,539	0.30%	大買/大賣/
2020/11/18	730.1	35.82	161	35.44	36.40	569.1	14,552	3.91%	大買/大賣/鉅額交易
2020/11/17	51	32.60	83.5	32.82	33.35	-32.5	13,788	-0.24%
2020/11/16	60	31.69	47	31.62	31.55	13	13,474	0.10%
2020/11/13	91	31.10	73	30.79	30.60	18	13,393	0.13%
2020/11/12	65	31.54	39	31.35	31.20	26	13,198	0.20%
2020/11/11	136	30.59	151.3	31.27	32.45	-15.3	13,081	-0.12%	大買/大賣/
2020/11/10	218.1	31.76	128	31.89	29.80	90.1	12,631	0.71%	大買/大賣/
2020/11/09	8	31.04	48	31.49	32.25	-40	11,564	-0.35%
2020/11/06	27	29.04	18	29.14	29.35	9	11,333	0.08%
2020/11/05	11	28.74	16	28.98	28.95	-5	11,279	-0.04%
2020/11/04	46	28.27	26	28.35	28.90	20	11,238	0.18%
2020/11/03	40	28.14	84.5	28.03	28.60	-44.5	11,022	-0.40%
2020/11/02	482	27.91	48	27.61	27.00	434	10,673	4.07%	大買/鉅額交易
2020/10/30	7	26.46	9	26.34	26.20	-2	10,273	-0.02%
2020/10/29	29	26.59	5.3	26.46	26.70	23.8	10,172	0.23%
2020/10/28	9.3	26.77	11	26.81	26.15	-1.8	10,059	-0.02%
2020/10/27	32	26.35	29	26.35	26.10	3	9,870	0.03%
2020/10/26	329.1	26.70	105.3	26.44	26.85	223.8	9,717	2.30%	大買/大賣/鉅額交易
2020/10/23	18	25.02	7	24.72	24.60	11	9,230	0.12%
2020/10/22	4	24.64	35	24.51	24.45	-31	9,161	-0.34%
2020/10/21	94	25.48	55	25.28	25.30	39	9,085	0.43%
2020/10/20	35	24.80	58	24.88	25.25	-23	8,840	-0.26%
2020/10/19	6	23.46	1	23.45	23.55	5	8,522	0.06%
2020/10/16	19	23.73	125	23.88	23.55	-106	8,469	-1.25%	大賣/鉅額交易
2020/10/15	17	24.40	33.1	24.35	24.05	-16.1	8,399	-0.19%
2020/10/14	43	24.55	33	24.49	24.55	10	8,292	0.12%
2020/10/13	813	24.04	76	24.54	25.05	737	8,112	9.09%	大買/鉅額交易
2020/10/12	123	23.00	71	22.79	23.15	52	7,687	0.68%	大買/
2020/10/08	32	23.86	133	23.53	23.80	-101	7,540	-1.34%	大賣/鉅額交易
2020/10/07	240	24.35	60	24.02	24.45	180	7,351	2.45%	大買/鉅額交易
2020/10/06	133	22.53	98	22.97	23.45	35	7,094	0.49%	大買/
2020/10/05	90	22.20	36	22.18	22.85	54	6,852	0.79%
2020/09/30	5	21.19	2	21.05	21.25	3	6,606	0.05%
2020/09/29	59	21.79	64	21.87	21.00	-5	6,614	-0.08%
2020/09/28	44	21.26	375	21.45	21.65	-331	6,365	-5.20%	大賣/鉅額交易
2020/09/25	18	20.47	56	20.47	20.45	-38	6,001	-0.63%
2020/09/24	30	19.10	3.5	19.09	19.20	26.6	5,795	0.46%
2020/09/23	203	19.47	0	0.00	19.50	203	5,708	3.56%	大買/鉅額交易
2020/09/22	4	19.81	10	19.80	19.85	-6	5,660	-0.11%
2020/09/21	23	20.05	71	20.16	20.20	-48	5,645	-0.85%
2020/09/18	0	0.00	127	20.38	20.30	-127	5,627	-2.26%	大賣/鉅額交易
2020/09/17	66	20.13	2	20.15	20.20	64	5,586	1.15%
2020/09/16	33	19.96	102	19.51	20.10	-69	5,575	-1.24%	大賣/
2020/09/15	32	19.45	48	19.71	19.80	-16	5,503	-0.29%
2020/09/14	108	19.57	143	20.01	19.75	-35	5,435	-0.64%	大買/大賣/
2020/09/11	110	19.91	226	20.04	20.00	-116	5,337	-2.17%	大買/大賣/鉅額交易
2020/09/10	7	20.46	3	20.50	20.40	4	5,238	0.08%
2020/09/09	97	20.24	54.3	20.41	20.40	42.7	5,195	0.82%
2020/09/08	27	20.20	63	20.08	20.00	-36	5,129	-0.70%
2020/09/07	17	20.48	22	20.41	20.15	-5	5,064	-0.10%
2020/09/04	76	19.98	142	19.88	20.00	-66	4,899	-1.35%	大賣/
2020/09/03	21	20.49	11	20.42	20.45	10	4,775	0.21%
2020/09/02	6	20.62	20	20.60	20.70	-14	4,671	-0.30%
2020/09/01	15	20.97	23.2	20.91	20.95	-8.2	4,595	-0.18%
2020/08/31	60	21.51	29	21.71	21.20	31	4,531	0.68%
2020/08/28	54	20.72	60	20.97	21.00	-6	4,317	-0.14%
2020/08/27	31.3	21.26	12	21.20	20.90	19.3	4,277	0.45%
2020/08/26	24	22.01	13	22.11	22.10	11	4,161	0.26%
2020/08/25	107	21.72	49	21.46	21.75	58	3,937	1.47%	大買/
2020/08/24	0	0.00	7	20.32	20.40	-7	3,573	-0.20%
2020/08/21	13	20.13	113	20.15	20.10	-100	3,516	-2.84%	大賣/
2020/08/20	120	19.93	27	19.93	19.95	93	3,447	2.70%	大買/
2020/08/19	2,240	20.53	40	20.71	20.35	2,200	3,250	67.68%	大買/鉅額交易
2020/08/18	102	20.09	6	20.15	20.10	96	3,028	3.17%	大買/
2020/08/17	44	20.17	35	20.31	20.05	9	2,835	0.32%
2020/08/14	23	19.83	186	19.86	19.90	-163	2,607	-6.25%	大賣/鉅額交易
2020/08/13	41	19.08	146	19.23	19.05	-105	2,275	-4.61%	大賣/鉅額交易
2020/08/12	36	18.79	0	0.00	18.80	36	2,218	1.62%
2020/08/11	102	18.85	5	18.92	18.80	97	2,191	4.43%	大買/
2020/08/10	16	18.87	66	18.69	19.00	-50	2,144	-2.33%
2020/08/07	54	18.25	2	18.15	18.30	52	2,044	2.54%
2020/08/06	0	0.00	23	18.26	18.30	-23	2,057	-1.12%
2020/08/03	4	17.00	0	0.00	17.05	4	2,024	0.20%
2020/07/29	20	17.15	0	0.00	17.00	20	2,021	0.99%
2020/07/28	0	0.00	2	16.95	16.95	-2	2,034	-0.10%
2020/07/27	1	17.20	0	0.00	17.15	1	2,045	0.05%
2020/07/24	1	17.50	1	17.60	17.50	0	2,094	0.00%
2020/07/23	1	17.75	1	17.70	17.70	0	2,086	0.00%
2020/07/22	4	17.90	2	18.00	17.85	2	2,093	0.10%
2020/07/21	0	0.00	2	18.00	18.00	-2	2,088	-0.10%
2020/07/20	0	0.00	7	17.80	17.90	-7	2,074	-0.34%
2020/07/17	1	17.85	16	18.13	18.10	-15	2,067	-0.73%
2020/07/16	12	18.61	3	18.60	18.55	9	2,081	0.43%
2020/07/15	2	18.55	23	18.56	18.60	-21	2,041	-1.03%
2020/07/14	3	18.60	7	18.74	18.70	-4	2,051	-0.19%
2020/07/13	16	18.70	0	0.00	18.80	16	2,028	0.79%
2020/07/10	5	18.28	11	18.42	18.65	-6	2,028	-0.30%
2020/07/09	11	18.70	4	18.51	18.50	7	1,967	0.36%
2020/07/08	6	18.72	23	18.49	18.70	-17	1,906	-0.89%
2020/07/07	3	17.88	11	17.99	18.40	-8	1,792	-0.45%
2020/07/06	9	17.11	1	17.00	17.65	8	1,677	0.48%
2020/07/03	16	16.80	0	0.00	16.90	16	1,623	0.99%
2020/07/02	0.1	16.50	0	0.00	16.50	0.1	1,623	0.00%
2020/07/01	5	16.50	0	0.00	16.50	5	1,641	0.30%
2020/06/30	2	16.40	1	16.45	16.45	1	1,691	0.06%
2020/06/29	0	0.00	1	16.45	16.50	-1	1,713	-0.06%
2020/06/22	0	0.00	4	16.43	16.35	-4	1,782	-0.22%
2020/06/19	2	16.55	0	0.00	16.25	2	1,824	0.11%
2020/06/18	0	0.00	3	16.50	16.50	-3	1,848	-0.16%
2020/06/08	10	17.05	0	0.00	17.05	10	2,256	0.44%
2020/06/05	0	0.00	8	16.80	16.70	-8	2,252	-0.36%
2020/06/03	0	0.00	1	16.50	16.55	-1	2,275	-0.04%
2020/05/28	1	16.35	0	0.00	16.05	1	2,270	0.04%
2020/05/27	0	0.00	1	16.30	16.35	-1	2,255	-0.04%
2020/05/15	0	0.00	1	15.55	15.55	-1	2,291	-0.04%
2020/05/13	3	15.97	0	0.00	15.95	3	2,283	0.13%
2020/05/07	0	0.00	1	16.65	16.70	-1	2,254	-0.04%
2020/05/05	0	0.00	4	16.55	16.40	-4	2,265	-0.18%
2020/05/04	2	16.50	0	0.00	16.55	2	2,264	0.09%
2020/04/29	0	0.00	1	16.90	16.70	-1	2,270	-0.04%
2020/04/28	0	0.00	1	16.40	16.40	-1	2,238	-0.04%
2020/04/23	2	15.90	0	0.00	16.00	2	2,263	0.09%
2020/04/21	2	16.30	6	16.24	15.95	-4	2,263	-0.18%
2020/04/20	7	16.14	0	0.00	16.10	7	2,204	0.32%
2020/04/17	1	15.95	0	0.00	16.15	1	2,199	0.05%
2020/04/16	8	15.88	0	0.00	15.95	8	2,161	0.37%
2020/04/15	1	16.00	0	0.00	16.10	1	2,151	0.05%
2020/04/14	0	0.00	2	15.30	15.45	-2	2,122	-0.09%
2020/04/13	1	15.40	0	0.00	15.05	1	2,124	0.05%
2020/04/10	2	15.15	0	0.00	15.30	2	2,113	0.09%
2020/04/09	0	0.00	5	15.20	15.10	-5	2,110	-0.24%
2020/04/08	3	14.90	0	0.00	14.95	3	2,082	0.14%
2020/04/06	0	0.00	30	14.22	14.30	-30	2,026	-1.48%
2020/04/01	6	14.20	0	0.00	14.35	6	2,011	0.30%
2020/03/30	7	13.65	0	0.00	13.85	7	1,933	0.36%
2020/03/27	0	0.00	4	14.10	13.90	-4	1,903	-0.21%
2020/03/26	1	13.60	0	0.00	13.60	1	1,872	0.05%
2020/03/25	23	13.08	2	13.25	13.25	21	1,844	1.14%
2020/03/24	0	0.00	1	12.60	12.60	-1	1,814	-0.06%
2020/03/23	1	11.85	0	0.00	12.25	1	1,812	0.06%
2020/03/20	0	0.00	25	12.62	12.55	-25	1,783	-1.40%
2020/03/19	32	11.89	39	12.77	11.90	-7	1,715	-0.41%
2020/03/16	13	14.70	288	14.49	14.30	-275	1,524	-18.03%	大賣/鉅額交易
2020/03/13	25	14.73	10	14.73	15.10	15	1,496	1.00%
2020/03/12	11	15.79	2	15.75	15.70	9	1,441	0.62%
2020/03/11	0	0.00	274	16.53	16.50	-274	1,418	-19.32%	大賣/鉅額交易
2020/03/10	5	16.35	0	0.00	16.65	5	1,406	0.36%
2020/03/05	1	17.30	0	0.00	17.15	1	1,364	0.07%
2020/02/20	6	17.55	0	0.00	17.60	6	1,300	0.46%
2020/02/19	1	17.50	0	0.00	17.50	1	1,290	0.08%
2020/02/11	2	16.95	2	16.95	16.95	0	1,239	0.00%
2020/01/30	40	16.80	0	0.00	16.80	40	1,166	3.43%
2020/01/16	0	0.00	2	18.25	18.25	-2	1,179	-0.17%
2020/01/15	0	0.00	8	18.30	18.30	-8	1,200	-0.67%
2020/01/08	1	18.10	2	18.00	18.00	-1	1,276	-0.08%
2020/01/03	0	0.00	5	18.60	18.60	-5	1,270	-0.39%
2020/01/02	0	0.00	11	18.55	18.50	-11	1,260	-0.87%
2019/12/25	0	0.00	160	18.52	18.60	-160	1,346	-11.88%	大賣/鉅額交易
2019/12/24	8	18.58	0	0.00	18.50	8	1,368	0.58%
2019/12/23	0	0.00	2	18.50	18.50	-2	1,381	-0.14%
2019/12/20	13	18.53	0	0.00	18.60	13	1,378	0.94%
2019/12/19	0	0.00	2	18.50	18.40	-2	1,376	-0.15%
2019/12/18	0	0.00	14	18.51	18.50	-14	1,364	-1.03%
2019/12/16	1	17.90	0	0.00	18.10	1	1,342	0.07%
2019/12/09	0	0.00	3	18.40	18.30	-3	1,380	-0.22%
2019/12/06	5	18.25	3	18.25	18.40	2	1,433	0.14%
2019/11/29	2	18.40	0	0.00	18.15	2	1,749	0.11%
2019/11/28	0	0.00	2	18.45	18.45	-2	1,766	-0.11%
2019/11/18	2	18.05	35	18.00	18.00	-33	2,193	-1.50%
2019/11/13	0	0.00	45	18.00	18.20	-45	2,410	-1.87%
2019/11/11	0	0.00	55	18.10	18.10	-55	2,556	-2.15%
2019/11/07	1	18.40	0	0.00	18.25	1	2,661	0.04%
2019/11/06	10	18.60	0	0.00	18.50	10	2,778	0.36%
2019/11/05	90	18.60	0	0.00	18.60	90	2,832	3.18%
2019/11/01	0	0.00	2	18.20	18.25	-2	3,021	-0.07%
2019/10/30	0	0.00	250	18.26	18.35	-250	3,346	-7.47%	大賣/鉅額交易
2019/10/28	5	18.65	1	18.50	18.65	4	3,507	0.11%
2019/10/25	6	18.57	2	18.55	18.60	4	3,637	0.11%
2019/10/24	40	18.30	10	18.30	18.40	30	3,939	0.76%
2019/10/23	31	18.24	0	0.00	18.10	31	4,238	0.73%
2019/10/22	170	18.24	2	18.20	18.25	168	4,431	3.79%	大買/鉅額交易
2019/10/17	4	17.65	0	0.00	17.65	4	4,570	0.09%
2019/10/15	1	17.85	0	0.00	17.90	1	4,555	0.02%
2019/10/09	3	17.62	0	0.00	17.80	3	4,567	0.07%
2019/10/07	7	17.77	0	0.00	18.00	7	4,613	0.15%
2019/10/04	5	17.75	0	0.00	17.70	5	4,628	0.11%
2019/09/27	7	18.30	0	0.00	18.25	7	4,651	0.15%
2019/09/26	0	0.00	1	18.55	18.55	-1	4,686	-0.02%
2019/09/25	61	18.85	0	0.00	18.85	61	4,760	1.28%
2019/09/12	1	19.05	2	19.00	19.15	-1	4,891	-0.02%
2019/09/11	0	0.00	1	19.00	18.85	-1	4,908	-0.02%
2019/09/10	1	19.40	0	0.00	19.20	1	4,870	0.02%
2019/09/06	10	19.83	0	0.00	19.75	10	4,854	0.21%
2019/09/05	1	19.70	0	0.00	19.75	1	4,873	0.02%
2019/09/04	6	20.34	9	20.27	20.15	-3	4,831	-0.06%
2019/09/03	3	19.97	21	19.65	20.20	-18	4,719	-0.38%
2019/09/02	21	19.05	11	19.15	19.15	10	4,583	0.22%
2019/08/30	0	0.00	1	19.00	19.00	-1	4,578	-0.02%
2019/08/29	2	19.20	0	0.00	19.00	2	4,544	0.04%
2019/08/28	25	18.80	0	0.00	18.80	25	4,533	0.55%
2019/08/27	5	18.90	10	18.85	18.80	-5	4,607	-0.11%
2019/08/26	0	0.00	2	18.98	18.75	-2	4,612	-0.04%
2019/08/23	3	18.53	0	0.00	18.60	3	4,582	0.07%
2019/08/22	3	18.85	0	0.00	18.75	3	4,606	0.07%
2019/08/21	1,667	19.33	5	19.25	19.30	1,662	4,570	36.36%	大買/鉅額交易
2019/08/20	4	18.75	21	18.83	18.75	-17	4,536	-0.37%
2019/08/19	2	19.50	0	0.00	19.15	2	4,493	0.04%
2019/08/16	41	19.45	4	19.55	19.55	37	4,417	0.84%
2019/08/15	7	19.96	7	20.40	19.80	0	4,356	0.00%
2019/08/14	0	0.00	2	21.05	21.05	-2	4,292	-0.05%
2019/08/13	1	20.65	1	20.80	20.60	0	4,250	0.00%
2019/08/12	3	21.02	4	21.00	20.65	-1	4,215	-0.02%
2019/08/08	2	20.98	9	20.73	21.40	-7	4,184	-0.17%
2019/08/07	8	20.15	1	20.30	20.50	7	4,085	0.17%
2019/08/06	2	20.78	4	20.74	20.55	-2	4,031	-0.05%
2019/08/05	8	21.96	28	21.57	21.40	-20	3,939	-0.51%
2019/08/02	8	21.54	33	21.10	21.80	-25	3,813	-0.66%
2019/08/01	73	20.93	2	21.00	20.85	71	3,588	1.98%
2019/07/31	4	20.90	1	21.00	20.75	3	3,472	0.09%
2019/07/30	5	21.46	2	21.50	21.25	3	3,382	0.09%
2019/07/29	7	21.69	6.2	21.63	22.10	0.8	3,295	0.02%
2019/07/26	15	22.32	26	22.39	21.90	-11	3,167	-0.35%
2019/07/25	5	21.48	7	21.28	21.90	-2	2,829	-0.07%
2019/07/24	1	20.25	11	20.36	20.40	-10	2,501	-0.40%
2019/07/23	8	19.70	0	0.00	19.55	8	2,277	0.35%
2019/07/22	2	19.33	2	19.43	19.25	0	2,169	0.00%
2019/07/19	0	0.00	1	19.05	19.00	-1	2,103	-0.05%
2019/07/18	1	19.15	7	18.95	19.00	-6	2,087	-0.29%
2019/07/17	21	18.77	1	18.80	18.80	20	2,068	0.97%
2019/07/16	1	18.80	0	0.00	18.90	1	2,088	0.05%
2019/07/15	20	18.90	1	18.80	18.80	19	2,073	0.92%
2019/07/12	160	18.99	1	19.00	19.00	159	2,055	7.73%	大買/鉅額交易
2019/07/10	1	19.25	92	19.25	19.25	-91	1,967	-4.62%
2019/07/09	160	19.18	14	19.15	19.15	146	1,934	7.55%	大買/鉅額交易
2019/07/08	0	0.00	1	19.15	19.15	-1	1,907	-0.05%
2019/07/04	2	19.28	2	19.25	19.25	0	1,874	0.00%
2019/07/02	162	18.70	5	18.56	19.10	157	1,787	8.78%	大買/鉅額交易
2019/07/01	0	0.00	1	18.30	18.25	-1	1,709	-0.06%
2019/06/27	1	18.30	2	18.40	18.40	-1	1,678	-0.06%
2019/06/26	0	0.00	1	18.35	18.35	-1	1,659	-0.06%
2019/06/19	0	0.00	3	18.40	18.40	-3	1,477	-0.20%
2019/06/17	0	0.00	1	18.45	18.45	-1	1,425	-0.07%
2019/06/14	6	18.65	5	18.51	18.40	1	1,419	0.07%
2019/06/13	0	0.00	5	18.05	18.40	-5	1,370	-0.36%
2019/06/12	10	17.90	0	0.00	17.95	10	1,330	0.75%
2019/06/11	3	17.95	1	17.95	17.95	2	1,317	0.15%
2019/06/10	1	17.85	0	0.00	17.80	1	1,310	0.08%
2019/06/05	0	0.00	5	18.15	18.20	-5	1,250	-0.40%
2019/06/04	2	18.00	1	17.85	18.00	1	1,236	0.08%
2019/06/03	5	18.03	0	0.00	17.85	5	1,208	0.41%
2019/05/31	2	18.68	1	18.85	18.85	1	1,114	0.09%
2019/05/30	11	18.89	22	18.82	18.85	-11	1,052	-1.05%
2019/05/29	0	0.00	6	18.42	18.50	-6	994	-0.60%
2019/05/28	5	18.15	1	18.20	18.20	4	944	0.42%
2019/05/27	3	18.05	1	18.05	18.05	2	905	0.22%
2019/05/24	5	17.85	4	17.86	17.90	1	854	0.12%
2019/05/23	0	0.00	6	17.52	17.60	-6	823	-0.73%
2019/05/22	5	17.50	1	17.50	17.50	4	811	0.49%
2019/05/21	0	0.00	2	17.50	17.55	-2	794	-0.25%
2019/05/20	0	0.00	1	17.20	17.10	-1	751	-0.13%
2019/05/17	0	0.00	2	17.15	16.95	-2	745	-0.27%
2019/05/16	12	17.03	14	17.18	17.05	-2	727	-0.27%
2019/05/15	8	16.83	6	16.90	16.85	2	712	0.28%
2019/05/09	5	16.22	1	16.20	16.25	4	666	0.60%
2019/05/08	1	16.30	3	16.35	16.40	-2	667	-0.30%
2019/05/06	2	16.30	0	0.00	16.35	2	665	0.30%
2019/05/03	10	16.70	1	16.65	16.55	9	650	1.38%
2019/04/25	2	16.28	5	16.35	16.25	-3	612	-0.49%
2019/04/24	0	0.00	5	16.37	16.35	-5	608	-0.82%
2019/04/23	0	0.00	20	16.40	16.45	-20	600	-3.33%
2019/04/22	40	16.40	9	16.50	16.55	31	590	5.25%
2019/04/17	0	0.00	1	16.05	16.10	-1	547	-0.18%
2019/04/11	22	16.22	1	16.20	16.25	21	525	4.00%
2019/04/10	3	16.12	0	0.00	16.20	3	517	0.58%
2019/04/03	3	16.15	0	0.00	16.15	3	481	0.62%
2019/03/14	0	0.00	9	15.96	16.00	-9	465	-1.93%
2019/03/11	1	16.15	0	0.00	16.05	1	483	0.21%
2019/02/21	2	16.40	0	0.00	16.40	2	504	0.40%
2018/12/21	4	16.00	0	0.00	15.85	4	770	0.52%
2018/12/13	2	16.40	0	0.00	16.40	2	795	0.25%
2018/11/23	1	15.35	0	0.00	15.30	1	858	0.12%
2018/10/31	1	15.05	0	0.00	15.10	1	1,143	0.09%
2018/10/29	1	15.50	1	15.40	15.40	0	1,124	0.00%
2018/10/26	13	15.68	0	0.00	15.80	13	1,126	1.15%
2018/10/25	1	15.85	0	0.00	15.90	1	1,117	0.09%
2018/10/24	3	15.98	0	0.00	16.25	3	1,121	0.27%
2018/10/22	0	0.00	8	16.05	16.30	-8	1,109	-0.72%
2018/10/19	8	16.10	0	0.00	15.95	8	1,125	0.71%
2018/10/18	19	15.85	19	15.94	16.15	0	1,138	0.00%
2018/10/17	1	15.65	1	15.90	15.65	0	1,139	0.00%
2018/10/16	3	15.87	0	0.00	15.85	3	1,148	0.26%
2018/10/11	1	15.40	0	0.00	15.40	1	1,146	0.09%
2018/10/09	0	0.00	1	16.15	16.20	-1	1,151	-0.09%
2018/09/28	2	16.85	0	0.00	16.70	2	1,236	0.16%
2018/09/21	0	0.00	1	16.80	16.70	-1	1,268	-0.08%
2018/09/20	0	0.00	2	16.70	16.65	-2	1,287	-0.16%
2018/09/12	0	0.00	4	17.00	16.85	-4	1,331	-0.30%
2018/09/11	5	16.80	0	0.00	16.90	5	1,325	0.38%
2018/09/05	2	16.70	0	0.00	16.70	2	1,322	0.15%
2018/08/28	10	16.75	0	0.00	16.80	10	1,346	0.74%
2018/08/24	2	16.75	0	0.00	16.75	2	1,343	0.15%
2018/08/23	1	17.05	7	17.15	17.10	-6	1,336	-0.45%
2018/08/22	6	17.25	0	17.10	17.20	6	1,339	0.45%
2018/08/21	2	17.15	0	0.00	17.30	2	1,318	0.15%
2018/08/06	0	0.00	2	16.90	16.80	-2	1,349	-0.15%
2018/08/02	0	0.00	3	16.70	16.70	-3	1,370	-0.22%
2018/07/30	0	16.65	0	0.00	16.65	0	1,366	0.00%
2018/07/24	5	16.80	0	0.00	16.80	5	1,348	0.37%
2018/07/23	0	0.00	3	16.85	16.85	-3	1,324	-0.23%
2018/07/20	2	17.05	0	0.00	17.05	2	1,311	0.15%
2018/07/18	1	17.05	0	0.00	17.10	1	1,319	0.08%
2018/07/16	90	16.80	0	0.00	16.80	90	1,260	7.14%
2018/07/13	0	0.00	90	17.05	17.20	-90	1,226	-7.34%
2018/07/10	2	16.78	0	0.00	16.75	2	1,215	0.16%
2018/07/09	0	0.00	84	16.85	16.80	-84	1,264	-6.64%
2018/07/05	11	16.81	0	0.00	16.80	11	1,316	0.84%
2018/07/04	3	17.20	2	17.10	17.20	1	1,325	0.08%
2018/06/27	2	16.68	0	0.00	16.50	2	1,301	0.15%
2018/06/26	1	16.55	0	0.00	16.65	1	1,300	0.08%
2018/06/22	4	16.61	0	0.00	16.55	4	1,323	0.30%
2018/06/21	6	16.69	0	0.00	16.65	6	1,336	0.45%
2018/06/19	1	16.50	51	16.49	16.45	-50	1,357	-3.68%
2018/06/04	1	16.70	0	0.00	16.60	1	1,558	0.06%
2018/05/24	0	0.00	1	16.45	16.40	-1	1,598	-0.06%
2018/05/21	1	16.60	0	0.00	16.55	1	1,595	0.06%
2018/05/16	2	16.65	1	16.50	16.50	1	1,621	0.06%
2018/05/15	1	16.60	0	0.00	16.50	1	1,604	0.06%
2018/05/03	2	17.05	0	0.00	17.05	2	1,743	0.11%
2018/04/30	2	17.20	0	0.00	17.15	2	1,758	0.11%
2018/04/23	0	0.00	2	17.15	17.20	-2	1,843	-0.11%
2018/04/20	0	0.00	2	17.25	17.20	-2	1,860	-0.11%
2018/04/19	2	17.15	0	0.00	17.15	2	1,881	0.11%
2018/04/18	2	17.10	1	17.00	16.95	1	1,907	0.05%
2018/04/16	1	17.15	0	0.00	17.10	1	1,970	0.05%
2018/04/13	4	17.05	0	0.00	17.25	4	2,008	0.20%
2018/04/09	1	17.95	0	0.00	17.90	1	2,055	0.05%
2018/04/03	0.9	18.00	0	0.00	18.00	0.9	2,170	0.04%
2018/04/02	1	18.00	2	18.00	18.05	-1	2,168	-0.05%
2018/03/30	1	17.95	0	0.00	17.90	1	2,196	0.05%
2018/03/28	0	0.00	5	18.00	17.90	-5	2,191	-0.23%
2018/03/27	4	18.00	0	0.00	18.00	4	2,181	0.18%
2018/03/26	0	0.00	3	17.98	17.95	-3	2,179	-0.14%
2018/03/23	0.1	18.05	0	0.00	18.00	0.1	2,196	0.00%
2018/03/22	4	18.25	0	0.00	18.15	4	2,190	0.18%
2018/03/15	1	17.90	0	0.00	17.85	1	2,191	0.05%
2018/03/02	10	18.05	0	0.00	18.05	10	2,931	0.34%
2018/03/01	10	18.30	0	0.00	18.25	10	2,968	0.34%
2018/02/12	1	17.70	0	0.00	17.60	1	3,231	0.03%
2018/02/06	1	17.70	7	17.80	17.25	-6	3,230	-0.19%
2018/02/05	2	18.20	1	18.15	18.30	1	3,155	0.03%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/01/31	4	18.50	3	18.50	18.60	1	3,128	0.03%
2018/01/29	0	0.00	2	18.95	18.90	-2	3,115	-0.06%
2018/01/26	30	19.08	1	18.95	18.90	29	3,131	0.93%
2018/01/25	6	19.23	2	19.30	19.35	4	3,110	0.13%
2018/01/23	11	19.15	1	19.15	19.20	10	3,105	0.32%
2018/01/22	80	19.52	0	0.00	19.45	80	3,086	2.59%
2018/01/18	2	19.93	0	0.00	19.85	2	3,078	0.06%
2018/01/16	0	0.00	2	19.90	19.85	-2	3,140	-0.06%
2018/01/12	14	19.97	0	0.00	20.00	14	3,398	0.41%
2018/01/10	0	0.00	2	20.00	19.90	-2	3,335	-0.06%
2018/01/09	1	19.70	36	19.91	19.95	-35	3,311	-1.06%
2018/01/08	0	0.00	35	19.79	19.65	-35	3,293	-1.06%
2018/01/04	5	19.30	0	0.00	19.45	5	3,285	0.15%
2018/01/03	2	19.65	1	19.60	19.60	1	3,300	0.03%
2018/01/02	5	20.05	12	20.00	19.85	-7	3,233	-0.22%