萬海 (2615)-中國信託-忠孝券商分點個股進出

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)

股價
70.8
漲跌
▲0.8
漲幅
+1.14%
成交量
9,420張
產業
上市航運類股
2325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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/20	138	70.55	53.8	70.51	70.80	84.2	21,096	0.40%	大買/
2024/05/17	21.2	70.48	7.7	70.32	70.00	13.6	21,037	0.06%
2024/05/16	14.3	70.48	15.2	71.02	71.90	-0.9	20,902	0.00%
2024/05/15	60.3	69.44	100.6	69.38	70.50	-40.3	20,605	-0.20%
2024/05/14	591.5	71.14	377.7	71.52	68.40	213.9	19,005	1.13%	大買/大賣/鉅額交易
2024/05/13	164.9	69.13	82.9	69.56	70.10	82	13,910	0.59%	大買/
2024/05/10	65	61.74	86.3	62.65	63.80	-21.3	11,861	-0.18%
2024/05/09	27	55.89	57.6	56.00	58.00	-30.6	10,361	-0.30%
2024/05/08	12.1	52.30	73.3	53.11	52.80	-61.2	9,418	-0.65%
2024/05/07	7	50.53	16	51.01	50.80	-9	8,781	-0.10%
2024/05/06	0	0.00	6	49.78	49.80	-6	8,545	-0.07%
2024/05/03	47	49.49	240.1	50.03	49.40	-193.1	8,490	-2.27%	大賣/鉅額交易
2024/05/02	220.3	49.63	24.4	50.93	49.40	195.8	8,400	2.33%	大買/鉅額交易
2024/04/30	344	48.67	468	49.24	50.70	-124	7,939	-1.56%	大買/大賣/鉅額交易
2024/04/29	10	49.71	715.5	49.63	49.55	-705.5	7,708	-9.15%	大賣/鉅額交易
2024/04/26	259.1	48.56	349	47.97	48.35	-89.9	7,407	-1.21%	大買/大賣/
2024/04/25	2.5	45.30	2	45.35	45.50	0.5	7,008	0.01%
2024/04/24	0	0.00	3	45.23	45.45	-3	7,132	-0.04%
2024/04/23	4	44.91	4	44.60	44.95	0	7,199	0.00%
2024/04/22	13	44.23	7	44.41	43.85	6	7,263	0.08%
2024/04/19	11	44.07	1	44.10	43.25	10	7,188	0.14%
2024/04/18	0	0.00	1	43.30	42.90	-1	7,189	-0.01%
2024/04/16	3	44.12	2	44.05	42.90	1	7,492	0.01%
2024/04/15	113	45.26	2	45.25	45.10	111	7,909	1.40%	大買/鉅額交易
2024/04/12	50	44.93	1	45.00	45.00	49	8,164	0.60%
2024/04/11	2.1	44.85	3	45.03	44.80	-0.9	8,591	-0.01%
2024/04/10	2	44.65	0	0.00	44.50	2	9,432	0.02%
2024/04/09	3	44.95	6	44.86	44.95	-3	9,660	-0.03%
2024/04/08	0	0.00	2	43.50	44.10	-2	10,167	-0.02%
2024/04/03	51	43.80	2	43.70	43.65	49	10,191	0.48%
2024/04/02	0.3	44.15	8	44.30	44.05	-7.7	10,328	-0.07%
2024/04/01	0	0.00	1	44.60	44.55	-1	10,619	-0.01%
2024/03/29	1	44.25	0	0.00	44.10	1	11,020	0.01%
2024/03/28	2	44.35	0	0.00	44.00	2	11,852	0.02%
2024/03/27	0	0.00	2	44.55	44.45	-2	13,593	-0.01%
2024/03/26	5	44.68	0	0.00	44.55	5	14,921	0.03%
2024/03/25	0.1	45.50	0	0.00	45.40	0.1	15,353	0.00%
2024/03/22	1	44.50	5.5	44.57	45.30	-4.5	16,105	-0.03%
2024/03/21	103	45.15	1	45.60	45.10	102	16,959	0.60%	大買/鉅額交易
2024/03/20	5.5	45.51	0.3	45.00	45.00	5.2	17,230	0.03%
2024/03/19	1.5	45.83	1	46.00	45.50	0.5	17,402	0.00%
2024/03/18	51	45.21	56	45.51	45.65	-5	17,526	-0.03%
2024/03/15	16	45.08	15.5	44.42	46.45	0.5	17,778	0.00%
2024/03/14	158.2	47.60	12	47.82	47.10	146.2	17,606	0.83%	大買/鉅額交易
2024/03/13	256.2	49.39	203	50.05	49.00	53.2	17,484	0.30%	大買/大賣/
2024/03/12	5.2	49.70	0	0.00	49.45	5.2	17,429	0.03%
2024/03/11	0	0.00	30	49.60	49.30	-30	17,544	-0.17%
2024/03/08	227.5	48.92	246	49.70	48.65	-18.5	17,905	-0.10%	大買/大賣/
2024/03/07	0.1	48.50	6	48.35	48.10	-5.9	18,241	-0.03%
2024/03/06	54.8	48.85	16.3	48.89	48.40	38.6	18,390	0.21%
2024/03/05	50	49.55	0	0.00	49.35	50	18,379	0.27%
2024/03/04	7	49.71	10	49.44	49.65	-3	18,350	-0.02%
2024/03/01	118	49.97	5	49.80	49.90	113	18,376	0.61%	大買/鉅額交易
2024/02/29	128.3	50.48	332.1	49.94	50.40	-203.9	18,247	-1.12%	大買/大賣/鉅額交易
2024/02/27	152.9	48.74	4	48.33	48.10	148.9	17,884	0.83%	大買/鉅額交易
2024/02/26	1	48.80	10	49.05	48.80	-9	17,833	-0.05%
2024/02/23	110.1	49.67	109	50.00	49.65	1.1	17,845	0.01%	大買/大賣/
2024/02/22	22	48.96	123.1	49.95	50.00	-101.1	17,821	-0.57%	大賣/鉅額交易
2024/02/21	1	49.65	70	49.25	49.00	-69	17,723	-0.39%
2024/02/20	70	48.73	176	48.89	48.65	-106	17,675	-0.60%	大賣/鉅額交易
2024/02/19	5	47.55	0	0.00	47.90	5	17,664	0.03%
2024/02/16	1.3	47.32	5	47.85	47.30	-3.7	17,819	-0.02%
2024/02/15	6	46.83	2	46.70	47.20	4	17,961	0.02%
2024/02/05	32.3	48.14	0	0.00	47.75	32.3	17,943	0.18%
2024/02/02	133.1	48.38	2	48.28	48.20	131.1	17,983	0.73%	大買/鉅額交易
2024/02/01	50.4	49.79	1	49.85	49.65	49.4	17,868	0.28%
2024/01/31	24	49.37	0	0.00	48.90	24	17,839	0.13%
2024/01/30	47	49.60	10	50.00	49.45	37	17,848	0.21%
2024/01/29	2.2	50.00	0	0.00	50.00	2.2	17,858	0.01%
2024/01/26	103	49.45	104	49.70	49.75	-1	17,882	-0.01%	大買/大賣/
2024/01/25	5	50.24	1	50.20	49.75	4	17,876	0.02%
2024/01/24	112	50.78	35	51.09	50.50	77	17,811	0.43%	大買/
2024/01/23	127	50.80	0	0.00	50.20	127	17,846	0.71%	大買/鉅額交易
2024/01/22	56	50.06	52	50.50	50.70	4	17,889	0.02%
2024/01/19	107	51.54	84	52.04	51.20	23	17,791	0.13%	大買/
2024/01/18	67	52.20	188.1	52.41	52.50	-121.1	17,695	-0.68%	大賣/鉅額交易
2024/01/17	147.1	51.24	6	50.93	51.00	141.1	17,539	0.80%	大買/鉅額交易
2024/01/16	67	51.51	61	51.90	52.00	6	17,383	0.03%
2024/01/15	76.1	53.40	35	53.17	52.80	41.1	17,235	0.24%
2024/01/12	9	52.53	4	52.68	52.50	5	17,179	0.03%
2024/01/11	154	50.80	151	51.03	50.90	3	17,038	0.02%	大買/大賣/
2024/01/10	103	50.62	107	51.00	50.70	-4	16,960	-0.02%	大買/大賣/
2024/01/09	31.2	52.68	5	53.38	52.40	26.2	16,693	0.16%
2024/01/08	16.2	56.71	8	56.93	56.20	8.2	16,210	0.05%
2024/01/05	6.1	56.87	10.4	57.20	57.90	-4.3	15,999	-0.03%
2024/01/04	61	56.64	663	56.62	57.00	-602	15,558	-3.87%	大賣/鉅額交易
2024/01/03	209	55.46	8	55.09	55.00	201	14,793	1.36%	大買/鉅額交易
2024/01/02	427.2	56.67	421	57.77	54.70	6.2	14,512	0.04%	大買/大賣/
2023/12/29	1	55.20	3	54.90	55.00	-2	13,941	-0.01%
2023/12/28	107	55.42	8	55.88	55.20	99	13,906	0.71%	大買/
2023/12/27	312.5	57.16	12	56.69	56.60	300.5	13,795	2.18%	大買/鉅額交易
2023/12/26	26	55.01	13	55.48	56.00	13	13,532	0.10%
2023/12/25	138	55.09	128.6	55.33	54.50	9.4	13,140	0.07%	大買/大賣/
2023/12/22	70.2	60.73	77	60.45	60.10	-6.8	12,342	-0.05%
2023/12/21	53	56.93	555.1	54.76	59.60	-502.1	10,570	-4.75%	大賣/鉅額交易
2023/12/20	263.2	51.83	707	53.27	54.50	-443.8	9,261	-4.79%	大買/大賣/鉅額交易
2023/12/19	281.6	52.96	171	53.64	52.30	110.6	8,798	1.26%	大買/大賣/鉅額交易
2023/12/18	257	52.24	234	52.95	52.90	23	8,116	0.28%	大買/大賣/
2023/12/15	2.2	50.46	8.3	50.38	50.60	-6.1	7,335	-0.08%
2023/12/14	57	49.64	1	49.30	49.05	56	7,080	0.79%
2023/12/13	102.2	50.89	50	51.60	50.10	52.2	6,925	0.75%	大買/
2023/12/12	211	52.11	110.3	52.81	51.80	100.7	7,366	1.37%	大買/大賣/
2023/12/11	151	52.29	160	53.22	52.40	-9	7,192	-0.13%	大買/大賣/
2023/12/08	35	50.69	135	51.00	51.10	-100	6,988	-1.43%	大賣/
2023/12/07	200	50.38	1	50.30	50.10	199	6,981	2.85%	大買/鉅額交易
2023/12/06	102	50.75	101	51.20	51.30	1	6,957	0.01%	大買/大賣/
2023/12/05	164	51.35	155	51.76	52.00	9	6,865	0.13%	大買/大賣/
2023/12/04	123	50.34	531.3	50.80	52.50	-408.3	6,511	-6.27%	大買/大賣/鉅額交易
2023/12/01	51	48.26	366	48.07	48.65	-315	6,098	-5.16%	大賣/鉅額交易
2023/11/28	5.3	47.09	1	46.35	47.00	4.3	6,013	0.07%
2023/11/27	1	45.75	1	46.10	46.00	0	5,993	0.00%
2023/11/24	1	45.60	0	0.00	45.50	1	5,985	0.02%
2023/11/22	1.1	45.72	0	0.00	45.65	1.1	6,052	0.02%
2023/11/21	101.1	46.65	3	46.75	46.55	98.1	6,010	1.63%	大買/
2023/11/20	100.1	46.95	0	0.00	46.95	100.1	6,094	1.64%
2023/11/17	1.1	47.26	1	47.55	47.25	0.1	6,174	0.00%
2023/11/16	0.1	47.55	1	47.60	47.40	-0.9	6,207	-0.01%
2023/11/15	2	46.45	55	47.57	47.85	-53	6,230	-0.85%
2023/11/14	2	47.35	5	46.15	46.10	-3	6,289	-0.05%
2023/11/13	14	45.90	14	46.38	45.75	0	6,211	0.00%
2023/11/10	3	45.15	0	0.00	45.00	3	6,230	0.05%
2023/11/09	1.5	46.25	1	46.70	46.35	0.5	6,191	0.01%
2023/11/06	1.4	46.76	11.2	46.51	47.45	-9.9	6,240	-0.16%
2023/11/03	0	0.00	1	47.60	47.70	-1	6,210	-0.02%
2023/11/01	1	46.75	0	0.00	46.40	1	6,246	0.02%
2023/10/31	1	47.10	0	0.00	46.20	1	6,272	0.02%
2023/10/30	1	47.00	151	46.87	47.45	-150	6,225	-2.41%	大賣/鉅額交易
2023/10/26	3	44.58	0	0.00	44.70	3	6,218	0.05%
2023/10/20	3	44.97	0	0.00	44.90	3	6,415	0.05%
2023/10/19	52	45.49	0	0.00	45.60	52	6,456	0.81%
2023/10/18	1	45.20	0	0.00	44.85	1	6,467	0.02%
2023/10/17	1.2	45.24	0	0.00	44.70	1.2	6,481	0.02%
2023/10/16	3	44.12	4	44.40	45.00	-1	6,549	-0.02%
2023/10/13	1	45.04	1	44.45	44.25	0	6,610	0.00%
2023/10/12	5	45.20	6	45.75	45.65	-1	6,579	-0.02%
2023/10/11	1.1	45.23	0	0.00	45.25	1.1	6,647	0.02%
2023/10/06	11	46.66	11.3	47.00	46.95	-0.3	6,776	0.00%
2023/10/05	0	0.00	5.2	47.19	46.75	-5.2	6,910	-0.08%
2023/10/04	30	46.18	30	46.50	46.35	0	6,971	0.00%
2023/10/03	5	46.45	0	0.00	46.00	5	7,134	0.07%
2023/10/02	2	47.25	0	0.00	47.35	2	7,230	0.03%
2023/09/28	50	48.47	0	0.00	48.30	50	7,291	0.69%
2023/09/27	101	49.32	1	48.40	48.40	100	7,636	1.31%	大買/
2023/09/25	2	49.38	0	0.00	49.20	2	9,197	0.02%
2023/09/21	100	49.83	0	0.00	49.80	100	9,532	1.05%
2023/09/20	2	51.00	4.2	51.47	51.30	-2.2	9,490	-0.02%
2023/09/19	10	50.00	1	51.00	50.50	9	9,382	0.10%
2023/09/18	62	49.86	71	50.31	50.90	-9	9,376	-0.10%
2023/09/15	11	50.44	226	50.53	50.60	-215	9,386	-2.29%	大賣/鉅額交易
2023/09/14	68.1	48.40	176	48.64	48.85	-107.9	8,722	-1.24%	大賣/鉅額交易
2023/09/12	1	46.45	0.4	46.40	46.80	0.6	8,725	0.01%
2023/09/11	0	0.00	1	45.70	46.00	-1	8,719	-0.01%
2023/09/08	0.1	46.60	4	46.50	46.30	-3.9	8,781	-0.04%
2023/09/07	0.1	46.30	0	0.00	45.65	0.1	8,817	0.00%
2023/09/06	3.4	46.88	1	47.50	46.30	2.4	8,880	0.03%
2023/09/05	0.1	47.15	0	0.00	47.30	0.1	8,935	0.00%
2023/09/04	2.5	46.32	0	0.00	46.50	2.5	9,162	0.03%
2023/08/31	1	45.70	1	45.55	45.30	0	9,261	0.00%
2023/08/30	0.1	45.80	1	45.60	45.85	-0.9	9,242	-0.01%
2023/08/28	1	45.35	0	0.00	46.10	1	9,394	0.01%
2023/08/25	100	46.10	1	45.95	45.90	99	9,499	1.04%
2023/08/24	11.1	46.70	0	0.00	46.00	11.1	9,566	0.12%
2023/08/23	124.1	48.45	30	49.55	47.55	94.1	9,478	0.99%	大買/
2023/08/22	32.2	48.60	0	0.00	48.70	32.2	9,435	0.34%
2023/08/21	2.2	49.31	0	0.00	49.30	2.2	9,449	0.02%
2023/08/18	111.1	50.68	312	50.17	50.50	-200.9	9,404	-2.14%	大買/大賣/鉅額交易
2023/08/17	1.2	47.84	4	47.70	47.90	-2.8	9,202	-0.03%
2023/08/16	81.1	48.31	9	47.75	47.60	72.1	9,232	0.78%
2023/08/15	121	49.10	0	0.00	49.00	121	9,236	1.31%	大買/鉅額交易
2023/08/11	0.3	50.10	0	0.00	50.60	0.3	9,367	0.00%
2023/08/10	0	0.00	6.4	50.00	50.10	-6.4	9,379	-0.07%
2023/08/09	0	50.50	0	0.00	50.10	0	9,428	0.00%
2023/08/08	0	0.00	6	50.35	50.10	-6	9,472	-0.06%
2023/08/07	0	0.00	4	50.23	50.50	-4	9,594	-0.04%
2023/08/04	0.2	51.30	0.3	51.40	51.60	-0.1	9,661	0.00%
2023/08/02	0.7	50.95	3.4	50.44	51.10	-2.7	9,689	-0.03%
2023/08/01	0	51.00	2	51.10	51.10	-2	9,706	-0.02%
2023/07/31	5	50.80	0	0.00	50.40	5	9,784	0.05%
2023/07/28	3	51.17	9	51.50	51.80	-6	9,824	-0.06%
2023/07/27	2	50.10	52	50.40	50.40	-50	9,917	-0.50%
2023/07/26	60.2	49.74	10	49.78	49.45	50.2	9,944	0.50%
2023/07/25	0.3	49.45	3.4	49.48	49.20	-3.1	9,972	-0.03%
2023/07/24	2.6	49.71	0	0.00	49.30	2.6	10,070	0.03%
2023/07/21	5	51.30	7	51.19	50.90	-2	10,120	-0.02%
2023/07/20	1.1	51.58	5	51.80	51.90	-3.9	10,171	-0.04%
2023/07/19	8	50.76	0	0.00	50.90	8	10,214	0.08%
2023/07/18	0.3	50.61	71	51.69	50.40	-70.7	10,362	-0.68%
2023/07/17	0	0.00	25	51.12	51.00	-25	10,322	-0.24%
2023/07/14	100	50.50	36	50.69	50.40	64	10,323	0.62%
2023/07/13	98.1	50.24	21.1	50.73	49.30	77	10,335	0.74%
2023/07/12	59	52.17	1	52.50	51.60	58	10,261	0.57%
2023/07/11	102	53.60	2.2	53.85	53.60	99.8	10,245	0.97%	大買/
2023/07/10	146	54.07	3	54.40	53.60	143	10,259	1.39%	大買/鉅額交易
2023/07/07	64	56.58	3	56.73	56.70	61	10,090	0.60%
2023/07/06	188	57.60	52	57.69	57.60	136	9,972	1.36%	大買/鉅額交易
2023/07/05	8.2	57.12	63	57.50	57.70	-54.8	9,939	-0.55%
2023/07/04	599.7	59.60	69.1	60.08	57.30	530.6	9,675	5.48%	大買/鉅額交易
2023/07/03	311.6	57.65	312	58.77	58.90	-0.4	8,716	-0.01%	大買/大賣/
2023/06/30	21	58.87	108.2	59.57	59.00	-87.2	8,216	-1.06%	大賣/
2023/06/29	103	57.79	603	57.71	57.30	-500	7,941	-6.30%	大買/大賣/鉅額交易
2023/06/28	2	58.45	9.5	58.37	58.40	-7.5	7,880	-0.10%
2023/06/27	1	59.50	0.1	59.50	58.80	1	7,873	0.01%
2023/06/26	3	59.17	0	0.00	58.80	3	7,871	0.04%
2023/06/20	1	61.60	0	0.00	61.00	1	7,836	0.01%
2023/06/19	200	61.88	3	61.60	61.10	197	7,892	2.50%	大買/鉅額交易
2023/06/16	22.2	62.01	271	62.70	62.60	-248.8	7,918	-3.14%	大賣/鉅額交易
2023/06/15	0	0.00	2.5	61.80	61.70	-2.5	7,940	-0.03%
2023/06/14	140.1	62.31	304	62.77	62.20	-163.9	8,067	-2.03%	大買/大賣/鉅額交易
2023/06/13	100	61.82	8	62.00	61.80	92	8,375	1.10%
2023/06/12	105.4	61.16	101	61.80	62.10	4.4	8,862	0.05%	大買/大賣/
2023/06/09	52	60.90	51	61.60	61.80	1	9,553	0.01%
2023/06/08	207	61.64	265	61.87	61.50	-58	9,687	-0.60%	大買/大賣/
2023/06/07	4	59.83	3.7	59.83	59.80	0.3	9,917	0.00%
2023/06/06	0	0.00	4.3	59.06	59.50	-4.3	9,925	-0.04%
2023/06/05	0.4	58.28	11	58.05	58.00	-10.6	9,958	-0.11%
2023/06/02	50	57.96	0	0.00	58.10	50	10,005	0.50%
2023/06/01	102	57.50	1	57.30	57.10	101	10,059	1.00%	大買/鉅額交易
2023/05/31	3	59.30	6.9	58.62	58.00	-3.9	10,104	-0.04%
2023/05/30	8	58.96	0	0.00	58.70	8	10,281	0.08%
2023/05/29	53	59.83	58.1	60.34	60.00	-5.1	10,361	-0.05%
2023/05/26	0.3	59.40	1	59.00	58.90	-0.7	10,595	-0.01%
2023/05/25	1	59.10	30	58.70	58.70	-29	10,907	-0.27%
2023/05/24	3	60.30	0	0.00	60.10	3	11,227	0.03%
2023/05/23	2	60.30	2	60.20	60.10	0	11,458	0.00%
2023/05/22	103	59.91	3	60.30	60.20	100	11,482	0.87%	大買/
2023/05/19	6	60.17	7	60.26	60.30	-1	11,432	-0.01%
2023/05/18	4	60.35	3	59.80	59.60	1	11,369	0.01%
2023/05/17	5	60.00	4.3	60.18	60.20	0.7	11,390	0.01%
2023/05/16	4	60.10	9	59.94	59.60	-5	11,367	-0.04%
2023/05/15	5	58.30	6	60.20	60.20	-1	11,413	-0.01%
2023/05/12	4	59.18	15	59.07	59.20	-11	11,434	-0.10%
2023/05/11	77.7	59.89	3	59.20	59.10	74.7	11,447	0.65%
2023/05/10	4	60.70	55	61.78	61.60	-51	11,368	-0.45%
2023/05/09	14	60.25	4	60.10	60.20	10	11,394	0.09%
2023/05/08	37	59.48	36	59.49	59.40	1	11,536	0.01%
2023/05/05	5	60.10	8	59.70	59.50	-3	11,898	-0.03%
2023/05/04	36	60.43	5	60.20	60.10	31	11,984	0.26%
2023/05/03	109.3	61.59	2	60.80	60.50	107.3	12,004	0.89%	大買/鉅額交易
2023/05/02	50	63.31	45	63.31	63.20	5	11,970	0.04%
2023/04/28	3	65.13	43	64.61	65.00	-40	12,084	-0.33%
2023/04/27	24.1	62.78	6.6	63.34	63.70	17.5	12,176	0.14%
2023/04/26	20	63.50	0	0.00	63.70	20	12,253	0.16%
2023/04/25	3.4	65.12	2	64.00	64.20	1.4	12,258	0.01%
2023/04/24	1	64.80	1	64.70	65.50	0	12,374	0.00%
2023/04/21	89.2	66.46	5	65.00	65.00	84.2	12,497	0.67%
2023/04/20	74	68.33	2	68.00	67.70	72	12,473	0.58%
2023/04/19	53	68.70	3	68.10	68.00	50	12,630	0.40%
2023/04/18	152	69.68	2	69.40	69.00	150	12,772	1.17%	大買/鉅額交易
2023/04/17	6.3	70.86	6	70.70	70.50	0.3	12,889	0.00%
2023/04/14	4	68.93	9	69.68	69.90	-5	13,041	-0.04%
2023/04/13	55	68.28	52	68.98	68.50	3	13,235	0.02%
2023/04/12	13	69.36	2	69.10	68.80	11	13,442	0.08%
2023/04/11	3	69.23	2	68.80	68.60	1	13,740	0.01%
2023/04/10	2	70.00	2	68.90	68.80	0	14,135	0.00%
2023/04/07	9	68.96	26	69.20	69.40	-17	14,505	-0.12%
2023/04/06	33.1	68.26	5	67.80	67.80	28.1	14,953	0.19%
2023/03/31	5	69.24	4	68.65	68.50	1	15,727	0.01%
2023/03/30	2	69.00	2	68.70	68.50	0	17,126	0.00%
2023/03/29	3.1	70.20	11	69.31	68.80	-8	17,649	-0.05%
2023/03/28	3	70.33	10.2	70.08	69.30	-7.2	18,203	-0.04%
2023/03/27	9	70.33	4.5	69.84	69.70	4.5	18,992	0.02%
2023/03/24	5.2	70.10	4.1	70.20	70.50	1.1	19,983	0.01%
2023/03/23	6	69.73	1.9	69.90	69.90	4.1	20,125	0.02%
2023/03/22	14	70.04	18	69.66	70.40	-4	20,171	-0.02%
2023/03/21	3.2	69.62	2	69.10	69.00	1.2	20,226	0.01%
2023/03/20	18.7	70.09	4	69.75	69.60	14.7	20,233	0.07%
2023/03/17	5.3	69.00	17	68.92	69.00	-11.7	20,203	-0.06%
2023/03/16	75.9	69.49	44	68.34	68.20	31.9	20,128	0.16%
2023/03/15	57.8	71.56	70.6	71.59	71.00	-12.8	19,886	-0.06%
2023/03/14	66.4	73.36	10	73.94	72.50	56.4	19,571	0.29%
2023/03/13	47	80.07	58	80.80	80.50	-11	18,898	-0.06%
2023/03/10	45	81.02	54	80.12	79.10	-9	18,755	-0.05%
2023/03/09	1	79.60	95	79.98	80.10	-94	18,527	-0.51%
2023/03/08	88	79.33	12	79.59	79.00	76	18,647	0.41%
2023/03/07	14.2	80.79	9.3	81.04	80.70	4.9	18,699	0.03%
2023/03/06	6.7	80.95	6	81.17	80.60	0.7	18,803	0.00%
2023/03/03	13.1	80.88	12	80.65	81.10	1.1	19,016	0.01%
2023/03/02	18	80.38	146	80.17	80.70	-128	19,149	-0.67%	大賣/鉅額交易
2023/03/01	64	78.11	7	78.26	78.60	57	18,998	0.30%
2023/02/24	27	79.85	55	80.25	79.60	-28	18,961	-0.15%
2023/02/23	56.2	79.71	75	79.26	79.20	-18.8	18,829	-0.10%
2023/02/22	90	77.92	186	78.37	76.70	-96	18,592	-0.52%	大賣/
2023/02/21	132	77.60	26	77.32	77.50	106	18,344	0.58%	大買/鉅額交易
2023/02/20	1	74.00	1	74.00	74.00	0	18,296	0.00%
2023/02/17	12.2	72.84	0	0.00	73.30	12.2	18,522	0.07%
2023/02/16	2	74.00	2.6	73.77	73.70	-0.6	18,664	0.00%
2023/02/15	3	73.97	4.4	73.72	73.70	-1.4	19,073	-0.01%
2023/02/14	2	74.50	7	74.69	74.80	-5	19,329	-0.03%
2023/02/13	12	73.60	6	73.95	73.80	6	19,474	0.03%
2023/02/10	7	75.81	2	75.50	75.50	5	19,706	0.03%
2023/02/09	2	77.35	6	76.82	76.90	-4	20,025	-0.02%
2023/02/08	3	77.70	4	77.70	77.90	-1	20,279	0.00%
2023/02/07	7	76.91	22	76.76	77.60	-15	20,350	-0.07%
2023/02/06	29.5	77.43	11	78.55	76.10	18.5	20,482	0.09%
2023/02/03	117	80.05	21.2	80.61	79.50	95.9	20,459	0.47%	大買/
2023/02/02	14.5	78.54	1	77.50	78.60	13.5	20,220	0.07%
2023/02/01	3	76.90	6	76.57	76.70	-3	20,217	-0.01%
2023/01/31	8	75.94	10.3	75.59	75.90	-2.3	20,313	-0.01%
2023/01/30	13.3	74.21	2.8	74.25	75.60	10.6	20,414	0.05%
2023/01/17	12.2	74.28	9	74.00	73.60	3.2	20,433	0.02%
2023/01/16	16	73.40	15	73.79	73.70	1	20,475	0.00%
2023/01/13	5.1	74.48	3	74.17	74.50	2.1	20,424	0.01%
2023/01/12	28	75.55	47	75.12	74.10	-19	20,536	-0.09%
2023/01/11	10	77.03	5	77.32	76.10	5	20,473	0.02%
2023/01/10	9	77.14	34	77.21	76.50	-25	20,444	-0.12%
2023/01/09	7.2	77.54	47	77.36	77.50	-39.8	20,639	-0.19%
2023/01/06	2	77.20	33	76.50	77.80	-31	20,709	-0.15%
2023/01/05	18	78.68	5	77.60	77.10	13	20,762	0.06%
2023/01/04	15	78.13	10.2	78.55	77.10	4.9	20,903	0.02%
2023/01/03	24	79.98	26	79.79	79.20	-2	20,825	-0.01%
2022/12/30	26	80.45	17	80.42	80.10	9	20,753	0.04%
2022/12/29	237	79.48	244.3	79.21	79.20	-7.3	20,637	-0.04%	大買/大賣/
2022/12/28	272.1	79.93	266	80.28	79.00	6.1	20,583	0.03%	大買/大賣/
2022/12/27	79	83.67	87.3	82.72	82.10	-8.3	20,463	-0.04%
2022/12/26	236	83.29	219	83.93	82.40	17	20,553	0.08%	大買/大賣/
2022/12/23	108.4	84.92	111	84.68	86.20	-2.6	20,344	-0.01%	大買/大賣/
2022/12/22	365	84.06	627.8	84.57	87.20	-262.8	19,732	-1.33%	大買/大賣/鉅額交易
2022/12/21	25	78.43	59.4	78.81	79.80	-34.4	18,579	-0.19%
2022/12/20	97	78.07	90	77.20	76.70	7	18,285	0.04%
2022/12/19	81.4	78.91	80	78.92	76.20	1.4	18,086	0.01%
2022/12/16	47	75.84	65	75.76	78.80	-18	17,509	-0.10%
2022/12/15	22	71.23	126	71.71	72.50	-104	16,827	-0.62%	大賣/鉅額交易
2022/12/14	40	69.54	30	69.91	70.70	10	17,223	0.06%
2022/12/13	14	69.95	27.1	70.64	70.30	-13.1	17,331	-0.08%
2022/12/12	38	69.27	9	69.97	69.30	29	17,584	0.16%
2022/12/09	1	69.10	0	0.00	70.10	1	17,814	0.01%
2022/12/08	22	68.67	4	69.08	68.60	18	18,088	0.10%
2022/12/07	163.1	70.61	41	69.46	69.10	122.1	18,250	0.67%	大買/鉅額交易
2022/12/06	18.1	71.99	21.7	72.12	70.60	-3.6	18,254	-0.02%
2022/12/05	13	74.58	15	74.67	74.30	-2	18,390	-0.01%
2022/12/01	34	76.58	204.1	76.32	75.30	-170.1	18,774	-0.91%	大賣/鉅額交易
2022/11/30	197	75.23	23	75.43	76.10	174	18,698	0.93%	大買/鉅額交易
2022/11/29	3	73.03	6	73.58	74.70	-3	18,769	-0.02%
2022/11/28	34.2	74.28	37	73.36	72.90	-2.8	18,998	-0.01%
2022/11/25	30.2	76.33	45.2	75.92	74.90	-15	18,973	-0.08%
2022/11/24	36.7	72.48	81.5	73.33	75.40	-44.8	19,000	-0.24%
2022/11/23	7	70.41	7	70.76	71.10	0	18,785	0.00%
2022/11/22	137.1	69.56	26.1	69.54	69.10	111	18,934	0.59%	大買/鉅額交易
2022/11/21	17.5	70.75	12.1	70.20	69.50	5.4	18,878	0.03%
2022/11/18	1	71.80	1	72.60	71.80	0	18,843	0.00%
2022/11/17	36	75.08	10	74.80	74.20	26	18,944	0.14%
2022/11/16	26.3	74.17	33	74.72	75.30	-6.7	18,910	-0.04%
2022/11/15	69	73.82	58	73.90	74.60	11	18,998	0.06%
2022/11/14	13.3	74.35	7	74.56	74.10	6.3	18,805	0.03%
2022/11/11	114	76.30	56	75.08	73.50	58	18,698	0.31%	大買/
2022/11/10	39.1	73.26	177	73.50	74.40	-137.9	18,395	-0.75%	大賣/鉅額交易
2022/11/09	178.5	71.18	29	71.61	72.00	149.5	18,244	0.82%	大買/鉅額交易
2022/11/08	22	71.09	22	71.78	70.40	0	18,282	0.00%
2022/11/07	37	68.09	44	68.98	70.00	-7	18,009	-0.04%
2022/11/04	43	66.23	31	66.42	66.60	12	17,759	0.07%
2022/11/03	101	64.66	16	65.49	65.80	85	17,605	0.48%	大買/
2022/11/02	48.7	68.01	47.3	67.30	66.50	1.4	17,748	0.01%
2022/11/01	16	67.95	51	68.00	66.00	-35	17,590	-0.20%
2022/10/31	65	67.88	41	67.84	67.70	24	17,596	0.14%
2022/10/28	25	69.56	24.2	68.71	68.50	0.9	17,585	0.00%
2022/10/27	19	69.43	51	69.81	70.50	-32	17,529	-0.18%
2022/10/26	14	67.17	28	67.51	69.20	-14	17,483	-0.08%
2022/10/25	14	68.68	14	68.94	67.70	0	17,395	0.00%
2022/10/24	50.6	69.00	91.8	69.19	68.50	-41.2	17,586	-0.23%
2022/10/21	61.1	66.75	63	67.00	66.50	-1.9	17,570	-0.01%
2022/10/20	40.1	64.89	62	64.39	66.90	-22	17,578	-0.12%
2022/10/19	62	68.11	22.4	67.99	67.90	39.6	17,706	0.22%
2022/10/18	34	66.58	40.2	66.70	67.00	-6.2	17,674	-0.04%
2022/10/17	75	64.40	65.2	63.29	64.90	9.9	17,705	0.06%
2022/10/14	23	68.63	34	69.50	68.80	-11	17,512	-0.06%
2022/10/13	58.1	68.55	55	67.92	65.40	3.1	17,873	0.02%
2022/10/12	63.2	70.38	68	69.07	68.30	-4.8	18,252	-0.03%
2022/10/11	5	72.18	18	72.45	72.20	-13	18,103	-0.07%
2022/10/07	15	74.31	15	73.55	73.20	0	17,998	0.00%
2022/10/06	7	72.10	20	72.16	73.60	-13	18,048	-0.07%
2022/10/05	92	73.27	73	73.71	72.90	19	18,103	0.10%
2022/10/04	67	72.03	68	71.56	71.60	-1	18,225	-0.01%
2022/10/03	75.1	69.54	68.3	69.73	70.30	6.8	18,110	0.04%
2022/09/30	9.1	66.10	9.2	64.71	66.80	-0.1	17,994	0.00%
2022/09/29	17	67.25	21	66.48	66.50	-4	17,966	-0.02%
2022/09/28	15	67.95	26.1	66.78	65.70	-11.1	17,990	-0.06%
2022/09/27	34	70.24	30	70.61	71.00	4	18,355	0.02%
2022/09/26	35	71.19	24.3	71.16	69.40	10.7	18,480	0.06%
2022/09/23	58.4	76.21	82.2	76.35	74.90	-23.8	18,620	-0.13%
2022/09/22	28.8	76.38	8	76.18	74.70	20.8	18,861	0.11%
2022/09/21	88.2	76.16	122.4	76.31	78.30	-34.2	19,104	-0.18%	大賣/
2022/09/20	43.1	75.88	131	75.32	75.10	-87.9	19,163	-0.46%	大賣/
2022/09/19	33.1	76.99	22.7	75.16	74.10	10.3	19,630	0.05%
2022/09/16	26.1	79.14	19	79.57	80.70	7.1	19,925	0.04%
2022/09/15	154.3	81.93	76.5	80.62	80.70	77.7	20,286	0.38%	大買/
2022/09/14	2.7	77.53	7	78.16	79.10	-4.3	20,546	-0.02%
2022/09/13	7.1	77.95	4	78.25	77.70	3.1	20,614	0.01%
2022/09/12	21	76.29	27	76.85	76.90	-6	20,925	-0.03%
2022/09/08	10	73.23	28.7	73.45	74.10	-18.7	20,836	-0.09%
2022/09/07	15	74.45	23	74.42	74.50	-8	20,908	-0.04%
2022/09/06	159.2	77.61	11.2	77.33	76.80	148	20,750	0.71%	大買/鉅額交易
2022/09/05	11.3	76.82	21.5	77.44	76.20	-10.2	20,692	-0.05%
2022/09/02	187.3	81.53	142	79.18	78.00	45.3	20,581	0.22%	大買/大賣/
2022/09/01	19.1	84.50	19	84.95	83.70	0.1	20,346	0.00%
2022/08/31	21.4	84.31	17.2	84.18	86.80	4.2	20,415	0.02%
2022/08/30	61	86.15	61	86.60	86.10	0	20,129	0.00%
2022/08/29	27.9	87.05	11.2	87.63	86.30	16.7	20,111	0.08%
2022/08/26	7.2	93.19	11	93.48	93.10	-3.8	20,046	-0.02%
2022/08/25	7.1	91.98	3.5	92.93	92.80	3.6	20,010	0.02%
2022/08/24	42.1	92.89	20	92.58	91.30	22.1	20,068	0.11%
2022/08/23	8.4	95.03	4	95.30	94.60	4.4	20,090	0.02%
2022/08/22	134.3	96.45	129.4	95.53	95.10	4.9	20,154	0.02%	大買/大賣/
2022/08/19	23.2	101.00	13	100.65	100.50	10.2	20,021	0.05%
2022/08/18	12.4	100.55	11	101.05	101.00	1.4	20,220	0.01%
2022/08/17	3	100.83	2	101.75	101.50	1	20,697	0.00%
2022/08/16	30	100.43	23	100.96	99.90	7	21,251	0.03%
2022/08/15	94.3	101.01	146	101.29	101.50	-51.7	21,871	-0.24%	大賣/
2022/08/12	30.1	103.50	37	103.91	104.50	-7	21,770	-0.03%
2022/08/11	97.2	103.73	97.9	102.59	103.00	-0.7	21,901	0.00%
2022/08/10	9.1	104.00	4	105.25	103.00	5.1	21,885	0.02%
2022/08/09	40.5	105.41	26.1	104.94	105.00	14.4	21,937	0.07%
2022/08/08	4	105.88	4	107.50	107.50	0	21,826	0.00%
2022/08/05	24	107.02	27	106.93	107.50	-3	21,846	-0.01%
2022/08/04	35	103.30	38	103.16	104.00	-3	21,921	-0.01%
2022/08/03	46	105.21	81	104.29	104.50	-35	21,955	-0.16%
2022/08/02	40.1	104.51	43	104.38	105.00	-2.9	22,088	-0.01%
2022/08/01	27	105.85	39	106.73	107.50	-12	22,109	-0.05%
2022/07/29	26	106.35	37.2	107.05	107.00	-11.2	22,202	-0.05%
2022/07/28	52.1	103.44	14.8	102.20	102.00	37.3	22,118	0.17%
2022/07/27	96	102.84	99.7	103.15	104.50	-3.7	22,091	-0.02%
2022/07/26	39.3	100.96	36.1	101.46	100.50	3.2	22,099	0.01%
2022/07/25	27.4	104.55	19.1	104.48	104.00	8.3	21,952	0.04%
2022/07/22	20	106.13	101	106.55	106.50	-81	21,993	-0.37%	大賣/
2022/07/21	19.1	105.24	35.1	106.03	105.50	-15.9	22,013	-0.07%
2022/07/20	186.7	106.42	227	107.14	103.50	-40.3	21,989	-0.18%	大買/大賣/
2022/07/19	71	129.15	76.6	128.95	131.00	-5.6	21,598	-0.03%
2022/07/18	10.1	119.06	7.5	119.53	121.00	2.6	21,147	0.01%
2022/07/15	40	117.88	42	118.02	117.00	-2	21,144	-0.01%
2022/07/14	17.1	116.09	21	116.21	118.50	-3.9	21,219	-0.02%
2022/07/13	47.1	115.80	46	116.36	113.50	1.1	21,063	0.00%
2022/07/12	29.5	114.43	17	113.00	112.00	12.5	20,966	0.06%
2022/07/11	41.2	119.86	30	120.55	120.50	11.2	20,719	0.05%
2022/07/08	39	120.42	29	120.52	120.50	10	20,675	0.05%
2022/07/07	30.1	114.00	32	114.19	116.50	-2	20,505	-0.01%
2022/07/06	41.2	113.70	48	114.14	113.50	-6.8	20,500	-0.03%
2022/07/05	63	115.55	59	114.02	116.00	4	20,405	0.02%
2022/07/04	30	113.55	23	114.67	115.50	7	19,948	0.04%
2022/07/01	71.6	116.99	74	114.89	111.00	-2.4	19,836	-0.01%
2022/06/30	50.1	117.78	49.3	118.48	119.00	0.8	19,480	0.00%
2022/06/29	59.4	122.32	46	122.04	120.00	13.4	19,155	0.07%
2022/06/28	51.8	124.61	50.1	125.24	128.00	1.7	18,787	0.01%
2022/06/27	26.8	124.60	34	126.41	128.00	-7.2	18,412	-0.04%
2022/06/24	65.1	114.55	59.3	114.72	116.50	5.8	17,937	0.03%
2022/06/23	204.4	113.92	156.5	112.61	110.50	47.9	17,617	0.27%	大買/大賣/
2022/06/22	84.3	119.59	102	118.76	120.00	-17.7	17,276	-0.10%	大賣/
2022/06/21	132.5	122.90	59	120.88	123.50	73.5	16,758	0.44%	大買/
2022/06/20	31.9	121.37	31	122.39	119.50	0.9	16,534	0.01%
2022/06/17	19	132.74	22.3	131.87	131.00	-3.3	16,156	-0.02%
2022/06/16	126.5	136.85	67.4	135.78	131.00	59.1	15,984	0.37%	大買/
2022/06/15	24.5	142.46	28	143.25	140.50	-3.5	16,030	-0.02%
2022/06/14	51	142.36	28	142.88	143.00	23	16,380	0.14%
2022/06/13	30.1	144.40	41	144.84	143.00	-10.9	17,312	-0.06%
2022/06/10	28.4	151.66	53	151.61	150.00	-24.6	17,735	-0.14%
2022/06/09	38.5	157.20	19.3	156.23	155.00	19.2	17,977	0.11%
2022/06/08	13	161.62	6.1	160.67	161.50	6.9	18,124	0.04%
2022/06/07	5.1	159.70	4	159.25	159.00	1.1	18,565	0.01%
2022/06/06	20.8	160.99	11	161.41	158.50	9.8	19,086	0.05%
2022/06/02	11.2	159.00	11.5	158.72	158.50	-0.4	19,672	0.00%
2022/06/01	13.1	159.24	28.4	159.64	159.50	-15.3	20,734	-0.07%
2022/05/31	31	157.48	19	157.74	157.00	12	22,047	0.05%
2022/05/30	38.2	160.06	35.5	160.30	158.50	2.8	22,405	0.01%
2022/05/27	26.2	158.63	26	159.27	160.50	0.2	22,706	0.00%
2022/05/26	30.1	159.28	45	160.18	156.50	-14.9	23,032	-0.06%
2022/05/25	58	161.94	58.4	160.68	160.50	-0.4	23,196	0.00%
2022/05/24	145	164.52	153	162.86	161.50	-8	23,415	-0.03%	大買/大賣/
2022/05/23	48	157.21	62.9	160.56	163.50	-14.9	23,452	-0.06%
2022/05/20	13.1	147.27	31.3	147.98	149.00	-18.2	23,616	-0.08%
2022/05/19	75	142.05	70	142.76	146.00	5	24,528	0.02%
2022/05/18	22.4	145.77	15	145.83	147.50	7.4	25,491	0.03%
2022/05/17	52.3	146.60	62.3	146.08	143.00	-10	26,034	-0.04%
2022/05/16	78	149.91	79	150.40	148.00	-1	26,380	0.00%
2022/05/13	21	152.21	20	151.58	153.50	1	26,755	0.00%
2022/05/12	67.2	150.07	64.1	147.66	148.50	3.1	27,852	0.01%
2022/05/11	23	151.24	23	151.70	151.50	0	28,048	0.00%
2022/05/10	8.1	151.25	15	150.77	151.50	-6.9	28,426	-0.02%
2022/05/09	19.2	149.42	36	150.82	148.00	-16.9	28,842	-0.06%
2022/05/06	46	148.79	26	149.94	151.50	20	29,843	0.07%
2022/05/05	48.1	152.84	52	152.65	153.00	-3.9	29,960	-0.01%
2022/05/04	91.2	149.38	89	149.19	148.50	2.2	29,923	0.01%
2022/05/03	39	144.27	32	144.20	146.00	7	30,123	0.02%
2022/04/29	50.1	145.56	125.6	146.50	146.00	-75.5	30,426	-0.25%	大賣/
2022/04/28	58.7	144.10	71	142.79	142.00	-12.3	30,615	-0.04%
2022/04/27	43.3	141.39	32.1	141.85	144.00	11.2	30,648	0.04%
2022/04/26	31.1	148.42	27	147.89	145.00	4.1	30,761	0.01%
2022/04/25	98.1	149.72	103	149.56	148.00	-4.9	30,860	-0.02%	大賣/
2022/04/22	47.1	155.49	33	156.18	156.00	14.1	30,890	0.05%
2022/04/21	24.2	157.96	29	158.26	157.50	-4.9	31,098	-0.02%
2022/04/20	75.1	156.52	64.1	156.41	155.50	11	31,348	0.04%
2022/04/19	11	155.55	27	155.78	156.00	-16	31,482	-0.05%
2022/04/18	40.3	151.74	33	152.18	151.00	7.3	31,728	0.02%
2022/04/15	15.6	154.72	13	155.46	155.00	2.6	32,036	0.01%
2022/04/14	74.2	156.19	19	158.50	154.50	55.2	32,163	0.17%
2022/04/13	10	155.55	70.4	157.30	158.00	-60.4	32,253	-0.19%
2022/04/12	47.1	149.64	38	150.43	153.00	9.1	32,311	0.03%
2022/04/11	12.1	152.92	16	155.31	151.50	-3.9	32,351	-0.01%
2022/04/08	155	152.47	27.1	154.52	154.00	127.9	32,947	0.39%	大買/鉅額交易
2022/04/07	37.5	151.91	35	152.03	149.50	2.5	33,063	0.01%
2022/04/06	53.5	155.16	42	155.32	156.00	11.5	33,093	0.03%
2022/04/01	40.4	158.75	38.3	158.88	160.00	2.1	33,478	0.01%
2022/03/31	34.3	157.48	155	158.88	158.50	-120.7	33,528	-0.36%	大賣/鉅額交易
2022/03/30	108.4	157.43	18.7	158.21	160.00	89.7	33,688	0.27%	大買/
2022/03/29	49.4	156.73	38	155.54	154.50	11.4	33,769	0.03%
2022/03/28	28.4	154.86	28	154.70	156.00	0.4	34,092	0.00%
2022/03/25	56.8	157.21	73	156.99	153.50	-16.2	34,467	-0.05%
2022/03/24	18.2	162.02	77.5	162.60	160.00	-59.3	34,857	-0.17%
2022/03/23	12.1	164.74	12.2	165.49	163.00	-0.1	35,566	0.00%
2022/03/22	56.4	164.43	56	163.63	162.50	0.4	36,222	0.00%
2022/03/21	25.1	164.34	25.3	164.03	163.00	-0.2	37,126	0.00%
2022/03/18	39	161.78	37	161.80	163.00	2	38,261	0.01%
2022/03/17	84.2	163.17	96.1	164.79	168.00	-11.9	38,841	-0.03%
2022/03/16	156.7	170.32	214.1	165.89	161.50	-57.4	39,919	-0.14%	大買/大賣/
2022/03/15	101.7	180.68	99	176.36	172.50	2.7	39,944	0.01%	大買/
2022/03/14	57	179.15	61.4	179.99	182.00	-4.3	41,030	-0.01%
2022/03/11	51.4	174.89	121.1	175.70	175.00	-69.7	42,473	-0.16%	大賣/
2022/03/10	183.3	179.62	82.1	179.80	176.50	101.2	43,249	0.23%	大買/鉅額交易
2022/03/09	71.1	174.30	64	175.15	174.00	7.1	43,857	0.02%
2022/03/08	122.1	174.77	123.3	173.44	170.50	-1.1	44,460	0.00%	大買/大賣/
2022/03/07	202.3	189.28	181.8	187.36	180.00	20.6	43,865	0.05%	大買/大賣/
2022/03/04	143.2	195.89	167.2	195.71	192.00	-24	43,042	-0.06%	大買/大賣/
2022/03/03	147.2	193.26	159.3	194.57	192.00	-12.1	41,921	-0.03%	大買/大賣/
2022/03/02	51.1	192.19	57.3	192.35	190.50	-6.2	41,774	-0.01%
2022/03/01	172.2	192.27	215.6	191.28	193.00	-43.4	41,636	-0.10%	大買/大賣/
2022/02/25	80.1	186.79	185	186.58	187.00	-104.9	41,391	-0.25%	大賣/鉅額交易
2022/02/24	101.4	186.79	84	186.61	182.00	17.4	41,218	0.04%	大買/
2022/02/23	104	188.34	185	188.21	190.00	-81	40,843	-0.20%	大買/大賣/
2022/02/22	117.1	186.12	120.1	183.26	181.50	-3	40,488	-0.01%	大買/大賣/
2022/02/21	138.1	197.07	195.4	197.55	195.00	-57.2	39,762	-0.14%	大買/大賣/
2022/02/18	118.5	191.15	109.2	188.99	194.50	9.3	39,031	0.02%	大買/大賣/
2022/02/17	240.6	187.25	63	185.43	183.00	177.5	38,225	0.46%	大買/鉅額交易
2022/02/16	73	182.92	278	182.94	183.50	-205	37,912	-0.54%	大賣/鉅額交易
2022/02/15	101.1	181.23	64.1	181.70	178.50	37	38,206	0.10%	大買/
2022/02/14	437.1	179.88	117.9	178.90	180.00	319.3	38,783	0.82%	大買/大賣/鉅額交易
2022/02/11	56	174.99	49	172.64	172.00	7	38,390	0.02%
2022/02/10	34.2	173.56	66	174.17	175.50	-31.9	39,037	-0.08%
2022/02/09	101.3	175.28	74.1	174.82	173.50	27.2	39,741	0.07%	大買/
2022/02/08	121.1	171.50	93	173.38	172.00	28.1	39,830	0.07%	大買/
2022/02/07	8.1	153.95	15.3	157.17	162.00	-7.2	39,996	-0.02%
2022/01/26	26.6	148.47	26	149.31	147.50	0.6	41,239	0.00%
2022/01/25	59.5	149.39	75	147.37	145.50	-15.6	41,581	-0.04%
2022/01/24	51.3	150.42	62	151.70	153.00	-10.7	41,813	-0.03%
2022/01/21	145.5	155.83	115	154.50	151.50	30.5	42,137	0.07%	大買/大賣/
2022/01/20	47.1	160.98	68	161.91	161.00	-20.9	42,290	-0.05%
2022/01/19	38.2	162.28	47.1	162.66	161.50	-8.9	42,524	-0.02%
2022/01/18	35.1	167.07	25	168.18	166.00	10.1	42,715	0.02%
2022/01/17	56.4	168.52	48.1	167.69	166.00	8.3	43,550	0.02%
2022/01/14	16.1	169.19	11	169.86	173.50	5.1	44,029	0.01%
2022/01/13	108.3	172.85	135	172.44	168.50	-26.7	44,460	-0.06%	大買/大賣/
2022/01/12	74.8	179.44	101.1	178.18	176.00	-26.2	44,725	-0.06%	大賣/
2022/01/11	66.2	181.00	63.1	180.90	181.50	3.1	45,521	0.01%
2022/01/10	76.1	183.08	65.5	180.93	179.50	10.6	46,605	0.02%
2022/01/07	65.1	188.20	48.5	188.27	187.50	16.6	47,315	0.04%
2022/01/06	33.1	192.09	15	191.50	191.00	18.1	48,866	0.04%
2022/01/05	29.1	191.15	33.1	190.56	191.00	-4	49,726	-0.01%
2022/01/04	31.1	187.26	47	187.84	191.50	-15.9	50,499	-0.03%
2022/01/03	48.3	189.45	182	185.99	187.50	-133.7	51,296	-0.26%	大賣/鉅額交易
2021/12/30	80.4	199.95	73	198.09	198.50	7.4	51,827	0.01%
2021/12/29	111	201.29	98.1	201.24	201.00	12.9	52,778	0.02%	大買/
2021/12/28	209	203.08	160	203.24	200.50	49	54,654	0.09%	大買/大賣/
2021/12/27	100.1	199.02	106	199.03	199.00	-5.9	55,451	-0.01%	大賣/
2021/12/24	113.1	201.24	101	201.10	199.00	12.1	56,326	0.02%	大買/大賣/
2021/12/23	121.3	203.80	112	203.23	200.00	9.3	56,322	0.02%	大買/大賣/
2021/12/22	69	203.86	40	204.14	204.00	29	56,540	0.05%
2021/12/21	120.1	200.40	143.8	202.05	207.00	-23.7	56,543	-0.04%	大買/大賣/
2021/12/20	178	199.95	163	198.21	199.00	15	56,620	0.03%	大買/大賣/
2021/12/17	157	201.64	163.4	202.17	200.00	-6.4	56,644	-0.01%	大買/大賣/
2021/12/16	152.3	201.13	179.4	198.68	196.50	-27.1	56,315	-0.05%	大買/大賣/
2021/12/15	161.1	194.99	134.6	195.15	199.00	26.5	56,196	0.05%	大買/大賣/
2021/12/14	186.6	199.12	265.1	197.51	189.50	-78.4	56,156	-0.14%	大買/大賣/
2021/12/13	168.8	206.65	111.5	207.54	201.50	57.4	55,319	0.10%	大買/大賣/
2021/12/10	222	206.30	208	208.02	210.50	14	55,553	0.03%	大買/大賣/
2021/12/09	143.2	199.67	225.3	200.01	208.00	-82.1	54,894	-0.15%	大買/大賣/
2021/12/08	254.4	198.42	348.7	197.00	197.00	-94.3	54,715	-0.17%	大買/大賣/
2021/12/07	293.1	184.76	445.9	185.13	191.00	-152.8	54,241	-0.28%	大買/大賣/鉅額交易
2021/12/06	219.1	174.02	165.3	174.01	176.50	53.8	53,587	0.10%	大買/大賣/
2021/12/03	161.2	168.69	199.6	169.90	164.50	-38.4	53,625	-0.07%	大買/大賣/
2021/12/02	202	164.15	425.7	162.68	169.50	-223.7	53,692	-0.42%	大買/大賣/鉅額交易
2021/12/01	87.1	154.36	92	155.43	154.50	-4.9	53,099	-0.01%
2021/11/30	125	155.66	140.1	156.07	156.50	-15.1	53,553	-0.03%	大買/大賣/
2021/11/29	52.1	153.76	42	154.27	153.00	10.1	54,150	0.02%
2021/11/26	86.2	155.95	48	156.15	152.00	38.2	55,260	0.07%
2021/11/25	37	156.62	59.2	157.32	157.50	-22.2	55,943	-0.04%
2021/11/24	42.2	154.21	46.5	155.62	154.00	-4.3	56,530	-0.01%
2021/11/23	31	155.45	27.2	157.31	154.00	3.8	58,328	0.01%
2021/11/22	140.2	156.34	140	157.81	154.50	0.2	60,206	0.00%	大買/大賣/
2021/11/19	118.2	158.17	34.1	159.41	156.00	84.1	61,871	0.14%	大買/
2021/11/18	23	160.04	26.3	161.54	160.50	-3.3	64,140	-0.01%
2021/11/17	104.1	158.34	87	158.90	158.50	17.1	66,010	0.03%	大買/
2021/11/16	20	159.53	27	160.87	161.00	-7	67,378	-0.01%
2021/11/15	104	160.54	13.5	159.70	157.00	90.5	69,856	0.13%	大買/
2021/11/12	107.1	159.33	101.8	159.83	159.00	5.3	71,211	0.01%	大買/大賣/
2021/11/11	199.3	171.08	78.8	170.59	159.50	120.6	71,484	0.17%	大買/鉅額交易
2021/11/10	184	183.82	300	183.93	177.00	-116	72,107	-0.16%	大買/大賣/鉅額交易
2021/11/09	138.5	186.56	108.4	186.92	183.50	30	73,224	0.04%	大買/大賣/
2021/11/08	138.4	183.52	125.6	183.73	190.00	12.8	73,787	0.02%	大買/大賣/
2021/11/05	184	173.97	148.1	175.42	178.00	35.9	74,735	0.05%	大買/大賣/
2021/11/04	258.3	177.47	234.2	176.94	174.50	24.1	76,083	0.03%	大買/大賣/
2021/11/03	398.2	173.44	292.5	171.70	171.50	105.7	76,323	0.14%	大買/大賣/鉅額交易
2021/11/02	120.2	161.65	133.6	162.93	161.00	-13.4	76,868	-0.02%	大買/大賣/
2021/11/01	127.7	161.67	38.4	163.85	158.50	89.3	77,612	0.12%	大買/
2021/10/29	80	156.88	206.1	158.79	160.00	-126.1	78,267	-0.16%	大賣/鉅額交易
2021/10/28	119	156.86	112.2	158.27	153.50	6.8	79,584	0.01%	大買/大賣/
2021/10/27	66.6	154.76	68	154.13	153.00	-1.4	82,036	0.00%
2021/10/26	57	158.01	41.2	158.16	157.00	15.8	84,992	0.02%
2021/10/25	131	154.20	142.3	155.95	157.50	-11.3	87,571	-0.01%	大買/大賣/
2021/10/22	153.1	155.26	148	155.18	152.50	5.1	90,066	0.01%	大買/大賣/
2021/10/21	117	162.22	118.4	164.20	159.00	-1.4	91,770	0.00%	大買/大賣/
2021/10/20	64	160.84	68	161.68	159.50	-4	92,550	0.00%
2021/10/19	140	160.25	106	161.70	158.00	34	94,278	0.04%	大買/大賣/
2021/10/18	143	153.50	190.6	154.25	160.00	-47.6	96,471	-0.05%	大買/大賣/
2021/10/15	148.3	163.01	91	160.59	161.00	57.2	97,931	0.06%	大買/
2021/10/14	196.2	162.92	326	165.42	164.50	-129.8	98,982	-0.13%	大買/大賣/鉅額交易
2021/10/13	121.3	158.12	77	158.12	155.00	44.3	99,248	0.04%	大買/
2021/10/12	207	158.81	65	158.11	153.50	142	101,711	0.14%	大買/鉅額交易
2021/10/08	164	167.45	150.1	167.26	169.50	13.9	102,911	0.01%	大買/大賣/
2021/10/07	125.3	171.06	165.5	171.67	171.50	-40.2	105,121	-0.04%	大買/大賣/
2021/10/06	129.1	166.07	118.7	165.71	161.50	10.4	106,167	0.01%	大買/大賣/
2021/10/05	145	168.71	167.3	167.01	173.00	-22.3	107,309	-0.02%	大買/大賣/
2021/10/04	190.6	173.19	137.1	173.40	165.50	53.5	108,342	0.05%	大買/大賣/
2021/10/01	113.2	192.36	69.1	187.45	183.50	44.1	110,613	0.04%	大買/
2021/09/30	18	202.72	19	203.50	203.50	-1	112,158	0.00%
2021/09/29	28.6	202.72	35	200.79	200.50	-6.4	113,993	-0.01%
2021/09/28	45	202.48	10.6	202.41	203.50	34.4	115,755	0.03%
2021/09/27	78	214.77	63	215.25	208.00	15	117,732	0.01%
2021/09/24	48.1	212.50	51.1	214.36	215.00	-3	121,860	0.00%
2021/09/23	34	208.29	39.5	208.77	207.50	-5.5	123,853	0.00%
2021/09/22	41.3	204.37	32.1	205.15	203.00	9.2	127,961	0.01%
2021/09/17	71	207.98	106.2	207.62	210.00	-35.2	129,019	-0.03%	大賣/
2021/09/16	58.6	202.62	30.6	202.40	200.50	28	131,239	0.02%
2021/09/15	129.7	202.14	136	201.68	205.00	-6.4	132,972	0.00%	大買/大賣/
2021/09/14	68.6	207.59	40	205.48	201.50	28.6	136,191	0.02%
2021/09/13	85.1	213.58	89	212.53	210.00	-4	138,442	0.00%
2021/09/10	109.1	210.15	140	210.38	211.50	-30.9	139,336	-0.02%	大買/大賣/
2021/09/09	141	207.87	78.1	206.76	207.50	63	140,530	0.04%	大買/
2021/09/08	91.3	212.66	85.1	212.68	213.00	6.2	141,059	0.00%
2021/09/07	98.4	206.67	109	208.32	209.50	-10.6	141,359	-0.01%	大賣/
2021/09/06	50.4	217.92	78.2	220.12	211.00	-27.8	140,707	-0.02%
2021/09/03	120.3	235.90	87	232.87	222.00	33.3	140,444	0.02%	大買/
2021/09/02	115.1	238.84	127.1	239.64	235.50	-12	139,951	-0.01%	大買/大賣/
2021/09/01	111.4	239.37	105.2	239.94	235.00	6.2	139,269	0.00%	大買/大賣/
2021/08/31	74.2	247.96	175.2	247.43	248.00	-100.9	138,045	-0.07%	大賣/
2021/08/30	59.1	254.64	85.2	254.47	249.00	-26.2	137,102	-0.02%
2021/08/27	295.2	257.81	226	257.28	252.00	69.2	136,378	0.05%	大買/大賣/
2021/08/26	176.1	255.95	184.8	256.40	258.00	-8.8	134,570	-0.01%	大買/大賣/
2021/08/25	166.3	252.93	275.2	256.49	262.00	-108.9	132,823	-0.08%	大買/大賣/鉅額交易
2021/08/24	261	250.08	226.5	248.54	244.00	34.5	131,087	0.03%	大買/大賣/
2021/08/23	167.2	243.70	123.9	244.73	248.00	43.3	129,142	0.03%	大買/大賣/
2021/08/20	98	218.35	142.1	218.39	225.50	-44.1	129,352	-0.03%	大賣/
2021/08/19	250	223.11	188.6	224.25	213.00	61.4	130,804	0.05%	大買/大賣/
2021/08/18	93.2	211.55	131.2	215.73	226.00	-38	129,864	-0.03%	大賣/
2021/08/17	52.7	212.42	49.1	212.20	205.50	3.6	130,875	0.00%
2021/08/16	114.2	213.12	114.3	213.62	215.00	-0.1	131,847	0.00%	大買/大賣/
2021/08/13	110.4	226.46	109.1	226.22	215.00	1.3	131,260	0.00%	大買/大賣/
2021/08/12	132	220.24	171	219.93	230.00	-39	131,665	-0.03%	大買/大賣/
2021/08/11	218.2	216.52	197.1	216.66	217.00	21.1	131,247	0.02%	大買/大賣/
2021/08/10	125.2	229.18	143.2	232.07	225.00	-18	129,537	-0.01%	大買/大賣/
2021/08/09	156.4	234.30	159.3	234.25	229.00	-2.9	128,839	0.00%	大買/大賣/
2021/08/06	252.2	233.09	252.5	232.99	231.00	-0.2	128,536	0.00%	大買/大賣/
2021/08/05	141.2	226.41	76.1	222.76	221.00	65.1	127,154	0.05%	大買/
2021/08/04	114.2	233.95	114.1	232.50	233.00	0	126,543	0.00%	大買/大賣/
2021/08/03	155.4	232.97	148.1	232.62	229.00	7.3	126,639	0.01%	大買/大賣/
2021/08/02	239.1	222.47	281	227.59	232.00	-41.9	125,565	-0.03%	大買/大賣/
2021/07/30	347.6	243.45	245.2	242.23	223.50	102.4	123,176	0.08%	大買/大賣/鉅額交易
2021/07/29	161.3	238.47	172.9	239.97	248.00	-11.6	120,666	-0.01%	大買/大賣/
2021/07/28	230	208.54	315.8	210.13	225.50	-85.8	118,502	-0.07%	大買/大賣/
2021/07/27	129.4	206.33	147.7	205.92	205.00	-18.2	116,098	-0.02%	大買/大賣/
2021/07/26	189.2	228.23	119.3	226.90	216.50	69.9	115,006	0.06%	大買/大賣/
2021/07/23	214.2	243.91	197.9	244.33	240.00	16.2	113,819	0.01%	大買/大賣/
2021/07/22	255.8	229.51	278.2	229.48	240.00	-22.4	112,099	-0.02%	大買/大賣/
2021/07/21	276.6	252.36	317.3	255.92	238.50	-40.7	109,689	-0.04%	大買/大賣/
2021/07/20	155.9	270.32	440.4	267.47	260.50	-284.5	107,231	-0.27%	大買/大賣/鉅額交易
2021/07/19	323.4	291.46	185.7	290.87	286.00	137.7	105,706	0.13%	大買/大賣/鉅額交易
2021/07/16	578.6	291.48	259.9	291.84	286.00	318.7	105,178	0.30%	大買/大賣/鉅額交易
2021/07/15	268.3	268.54	329.5	270.32	278.50	-61.3	102,364	-0.06%	大買/大賣/
2021/07/14	230.3	252.12	246.5	253.07	253.50	-16.2	101,196	-0.02%	大買/大賣/
2021/07/13	172.9	278.31	199	287.83	258.50	-26	98,531	-0.03%	大買/大賣/
2021/07/12	166.3	287.04	212.4	291.78	287.00	-46.1	96,744	-0.05%	大買/大賣/
2021/07/09	347.7	291.51	292.3	290.40	275.00	55.5	94,700	0.06%	大買/大賣/
2021/07/08	355.7	287.22	322.9	287.29	304.00	32.7	92,400	0.04%	大買/大賣/
2021/07/07	286.4	292.41	433.4	293.99	276.50	-147	89,534	-0.16%	大買/大賣/鉅額交易
2021/07/06	542.1	313.56	374.4	306.07	296.00	167.7	87,537	0.19%	大買/大賣/鉅額交易
2021/07/05	221.1	313.09	527.1	307.85	302.00	-306	85,714	-0.36%	大買/大賣/鉅額交易
2021/07/02	296.9	333.60	307.5	332.28	326.50	-10.5	83,762	-0.01%	大買/大賣/
2021/07/01	609.8	339.58	349.5	339.24	336.00	260.3	81,705	0.32%	大買/大賣/鉅額交易
2021/06/30	191.3	307.24	259.3	311.54	321.00	-68	77,304	-0.09%	大買/大賣/
2021/06/29	484	309.69	553.2	304.36	292.00	-69.1	75,146	-0.09%	大買/大賣/
2021/06/28	186.3	293.63	163.4	295.79	300.00	22.9	71,395	0.03%	大買/大賣/
2021/06/25	561.4	267.50	439.9	266.94	273.00	121.5	70,194	0.17%	大買/大賣/鉅額交易
2021/06/24	232	239.69	210.3	241.41	248.50	21.7	67,663	0.03%	大買/大賣/
2021/06/23	462.3	245.74	510.2	246.44	226.00	-47.9	65,883	-0.07%	大買/大賣/
2021/06/22	343.8	264.74	309.1	265.54	251.00	34.7	61,674	0.06%	大買/大賣/
2021/06/21	229.2	241.36	128.1	245.21	249.00	101.1	58,851	0.17%	大買/大賣/鉅額交易
2021/06/18	177.4	218.55	228.2	216.06	226.50	-50.8	58,156	-0.09%	大買/大賣/
2021/06/17	209.2	205.84	134.3	204.07	206.00	74.8	56,643	0.13%	大買/大賣/
2021/06/16	126.2	207.08	82	208.65	205.50	44.2	55,154	0.08%	大買/
2021/06/15	54	183.99	45.1	186.62	191.50	8.9	53,839	0.02%
2021/06/11	23.2	168.40	32.3	168.49	174.50	-9.1	53,432	-0.02%
2021/06/10	18.1	154.34	4.1	155.50	159.00	14	53,228	0.03%
2021/06/09	15.2	159.48	24	159.42	160.00	-8.8	53,324	-0.02%
2021/06/08	19	161.42	19	161.13	165.00	0	53,404	0.00%
2021/06/07	22.1	154.09	6	149.67	153.00	16.1	53,464	0.03%
2021/06/04	12.1	157.64	1.1	161.11	155.50	10.9	53,521	0.02%
2021/06/03	18.1	163.94	274	160.91	161.00	-255.9	53,592	-0.48%	大賣/鉅額交易
2021/06/02	13.8	162.56	6	161.50	160.00	7.8	53,515	0.01%
2021/06/01	33.5	155.12	233.5	148.35	159.50	-200	53,205	-0.38%	大賣/鉅額交易
2021/05/31	166.5	157.99	626	154.72	145.00	-459.5	53,006	-0.87%	大買/大賣/鉅額交易
2021/05/28	538.1	151.80	325.1	149.01	154.50	213	52,533	0.41%	大買/大賣/鉅額交易
2021/05/27	479	139.34	150.3	139.03	140.50	328.7	50,723	0.65%	大買/大賣/鉅額交易
2021/05/26	107	122.07	148.3	121.53	128.00	-41.3	47,866	-0.09%	大買/大賣/
2021/05/25	297.3	125.50	128.3	121.24	116.50	169	46,237	0.37%	大買/大賣/鉅額交易
2021/05/24	404.3	122.46	323	120.48	125.00	81.3	43,825	0.19%	大買/大賣/
2021/05/21	211.8	112.85	47.1	113.54	114.00	164.7	42,234	0.39%	大買/鉅額交易
2021/05/20	224.3	101.35	173.6	100.80	104.00	50.7	41,724	0.12%	大買/大賣/
2021/05/19	101	91.61	93	92.40	94.60	8	39,609	0.02%	大買/
2021/05/18	8	85.04	46.1	85.38	86.00	-38.1	39,042	-0.10%
2021/05/17	135.1	76.99	180	78.49	78.20	-44.9	38,911	-0.12%	大買/大賣/
2021/05/14	64	78.40	141	74.76	81.60	-77	37,764	-0.20%	大賣/
2021/05/13	18	82.34	18	80.84	80.10	0	36,679	0.00%
2021/05/12	51.1	91.40	56	90.21	88.90	-4.9	36,346	-0.01%
2021/05/11	174.1	100.44	132	101.03	98.70	42.1	36,361	0.12%	大買/大賣/
2021/05/10	110	98.84	66.1	99.42	101.50	43.9	35,317	0.12%	大買/
2021/05/07	74.3	89.61	141	91.34	92.30	-66.7	34,558	-0.19%	大賣/
2021/05/06	191.1	91.45	119.3	90.95	89.90	71.8	34,312	0.21%	大買/大賣/
2021/05/05	55.2	93.01	35.3	92.17	92.50	19.9	33,721	0.06%
2021/05/04	81.1	96.82	60.7	94.90	91.40	20.4	33,189	0.06%
2021/05/03	122.1	100.72	143.6	100.82	101.50	-21.6	32,428	-0.07%	大買/大賣/
2021/04/29	19	92.38	9.1	92.52	94.70	10	31,563	0.03%
2021/04/28	46.1	95.37	39	95.51	92.50	7.1	31,936	0.02%
2021/04/27	54.1	93.22	53	93.59	91.20	1.1	31,941	0.00%
2021/04/26	17.1	89.71	8.1	89.66	90.20	9	31,963	0.03%
2021/04/23	14	84.43	13	85.49	82.00	1	32,715	0.00%
2021/04/22	166.5	91.49	196	94.15	85.80	-29.5	32,945	-0.09%	大買/大賣/
2021/04/21	22	86.94	149	86.83	89.60	-127	32,068	-0.40%	大賣/鉅額交易
2021/04/20	121	80.33	34	79.83	81.50	87	31,928	0.27%	大買/
2021/04/19	25.2	78.80	35	80.02	80.60	-9.8	32,264	-0.03%
2021/04/16	16	70.87	12	71.23	73.30	4	32,430	0.01%
2021/04/15	4	66.50	9	65.73	66.70	-5	32,892	-0.02%
2021/04/14	44	64.97	272	66.70	65.30	-228	34,186	-0.67%	大賣/鉅額交易
2021/04/13	391	66.00	471.2	64.49	64.30	-80.2	34,459	-0.23%	大買/大賣/
2021/04/12	407.3	63.63	111	63.59	64.00	296.3	35,159	0.84%	大買/大賣/鉅額交易
2021/04/09	11.1	57.15	10	57.20	58.20	1.1	36,862	0.00%
2021/04/08	1.3	58.82	103	58.80	58.90	-101.7	37,908	-0.27%	大賣/鉅額交易
2021/04/07	125	58.83	26	57.71	58.70	99	39,236	0.25%	大買/
2021/04/06	12	57.21	72	56.77	57.40	-60	42,280	-0.14%
2021/04/01	112	56.07	59	56.07	55.90	53	43,279	0.12%	大買/
2021/03/31	28	56.00	63	56.00	55.10	-35	44,129	-0.08%
2021/03/30	49	54.82	69	55.11	54.60	-20	44,067	-0.05%
2021/03/29	70	54.91	60.1	54.62	55.40	9.9	44,720	0.02%
2021/03/26	39	51.52	1.4	51.43	52.90	37.6	46,649	0.08%
2021/03/25	11.2	50.62	0.9	50.73	49.90	10.3	47,659	0.02%
2021/03/24	9.3	52.06	19	52.18	52.00	-9.7	48,732	-0.02%
2021/03/23	49.1	52.84	33	52.95	51.70	16.1	48,863	0.03%
2021/03/22	9	53.88	26.1	53.78	54.50	-17.1	48,009	-0.04%
2021/03/19	8.1	50.06	12	49.93	49.55	-3.9	47,755	-0.01%
2021/03/18	4	49.78	0	0.00	49.95	4	48,015	0.01%
2021/03/17	0	0.00	8	49.11	49.00	-8	48,441	-0.02%
2021/03/16	2	48.18	6	48.25	48.65	-4	48,956	-0.01%
2021/03/15	5	48.45	5	48.60	48.70	0	49,649	0.00%
2021/03/12	1	48.60	10	47.97	47.40	-9	50,455	-0.02%
2021/03/11	1	47.50	19	47.58	47.25	-18	50,756	-0.04%
2021/03/10	3	47.10	0	0.00	47.00	3	50,926	0.01%
2021/03/09	9	46.45	1	47.90	47.50	8	51,141	0.02%
2021/03/08	3	45.98	2	45.65	45.40	1	51,479	0.00%
2021/03/05	3	46.28	2	45.85	45.85	1	51,890	0.00%
2021/03/04	3	46.30	0	0.00	46.05	3	52,319	0.01%
2021/03/03	5	46.07	3	47.13	47.30	2	52,717	0.00%
2021/03/02	29	48.33	15	49.41	45.50	14	53,775	0.03%
2021/02/26	2	47.45	0	0.00	47.95	2	54,074	0.00%
2021/02/25	2	47.48	8.1	47.45	47.30	-6.1	54,060	-0.01%
2021/02/24	0	0.00	21.2	46.61	46.00	-21.2	54,183	-0.04%
2021/02/23	43	47.80	19	47.42	46.70	24	54,262	0.04%
2021/02/22	15	47.04	19	47.01	46.75	-4	54,800	-0.01%
2021/02/19	8	44.46	4	44.70	44.50	4	54,951	0.01%
2021/02/18	18.4	45.48	127	45.17	45.25	-108.6	55,206	-0.20%	大賣/鉅額交易
2021/02/17	128.2	42.50	11	43.55	43.90	117.2	54,788	0.21%	大買/鉅額交易
2021/02/05	11	42.47	0	0.00	42.20	11	54,773	0.02%
2021/02/04	8	43.13	17	42.91	43.50	-9	54,818	-0.02%
2021/02/03	8.1	42.32	7	42.95	42.25	1.1	55,361	0.00%
2021/02/02	29	43.84	37	44.37	43.50	-8	56,019	-0.01%
2021/02/01	38	42.09	32	41.65	41.35	6	55,488	0.01%
2021/01/29	12	43.21	3	42.63	42.80	9	55,267	0.02%
2021/01/28	7	44.99	8	45.22	44.75	-1	55,130	0.00%
2021/01/27	100	44.55	101	45.75	44.55	-1	54,963	0.00%	大賣/
2021/01/26	3	45.20	7	45.84	45.60	-4	55,058	-0.01%
2021/01/25	177	45.71	187	46.04	45.65	-10	54,998	-0.02%	大買/大賣/
2021/01/22	35	44.19	32	44.27	44.80	3	54,629	0.01%
2021/01/21	54	43.59	68	43.64	42.70	-14	54,212	-0.03%
2021/01/20	66	42.29	78	42.68	42.10	-12	53,579	-0.02%
2021/01/19	54	44.20	247	43.91	43.20	-193	52,968	-0.36%	大賣/鉅額交易
2021/01/18	333	44.30	335	42.43	45.10	-2	52,507	0.00%	大買/大賣/
2021/01/15	42	44.30	50	44.03	43.25	-8	51,347	-0.02%
2021/01/14	24	49.33	21	49.69	48.05	3	50,492	0.01%
2021/01/13	15	48.94	7	49.23	48.00	8	50,040	0.02%
2021/01/12	269	49.20	288	48.52	49.05	-19	49,715	-0.04%	大買/大賣/
2021/01/11	157	49.53	130	50.26	50.40	27	48,278	0.06%	大買/大賣/
2021/01/08	139	48.20	342	48.44	48.50	-203	47,488	-0.43%	大買/大賣/鉅額交易
2021/01/07	270	47.04	91.1	46.77	47.35	178.9	46,536	0.38%	大買/鉅額交易
2021/01/06	113	51.79	114	53.18	50.30	-1	45,072	0.00%	大買/大賣/
2021/01/05	126	56.53	251	54.43	54.60	-125	44,340	-0.28%	大買/大賣/鉅額交易
2021/01/04	137.1	56.04	158.4	56.09	57.10	-21.3	43,023	-0.05%	大買/大賣/
2020/12/31	156	51.88	72	51.79	52.90	84	40,875	0.21%	大買/
2020/12/30	137.4	49.74	121.3	49.13	50.10	16.1	39,737	0.04%	大買/大賣/
2020/12/29	425	53.62	393.2	53.49	49.35	31.8	38,285	0.08%	大買/大賣/
2020/12/28	150.1	52.18	102.5	52.06	52.80	47.6	35,075	0.14%	大買/大賣/
2020/12/25	75	47.85	105	47.93	48.00	-30	33,634	-0.09%	大賣/
2020/12/24	59	45.93	86	45.74	45.25	-27	32,551	-0.08%
2020/12/23	106	44.57	50	43.70	45.45	56	32,156	0.17%	大買/
2020/12/22	542	48.23	482.2	45.14	43.15	59.8	31,216	0.19%	大買/大賣/
2020/12/21	141	44.93	126	46.27	47.50	15	28,681	0.05%	大買/大賣/
2020/12/18	359.4	43.41	365	43.30	43.20	-5.6	27,305	-0.02%	大買/大賣/
2020/12/17	41	42.23	26	41.68	42.35	15	25,975	0.06%
2020/12/16	12	40.63	8	40.88	41.00	4	25,507	0.02%
2020/12/15	51	40.98	8	41.44	40.00	43	25,254	0.17%
2020/12/14	18	40.86	30	41.20	40.75	-12	24,601	-0.05%
2020/12/11	20	40.85	12	39.86	38.95	8	24,110	0.03%
2020/12/10	50	42.14	53	42.08	41.40	-3	23,548	-0.01%
2020/12/09	74	41.79	14	41.60	41.40	60	22,943	0.26%
2020/12/08	69	41.25	63	40.47	40.60	6	22,173	0.03%
2020/12/07	61	38.41	46	38.59	38.25	15	21,113	0.07%
2020/12/04	16	38.64	6	39.22	38.00	10	20,573	0.05%
2020/12/03	52	40.82	32	39.88	39.50	20	20,136	0.10%
2020/12/02	46.5	40.28	249.3	39.90	40.00	-202.8	19,824	-1.02%	大賣/鉅額交易
2020/12/01	20	42.06	13	41.76	41.10	7	19,317	0.04%
2020/11/30	29.3	43.30	25	43.24	43.70	4.3	18,836	0.02%
2020/11/27	22	41.23	19	41.90	43.00	3	18,393	0.02%
2020/11/26	216	43.00	76	41.92	40.65	140	17,895	0.78%	大買/鉅額交易
2020/11/25	44	39.20	57	39.07	40.90	-13	16,799	-0.08%
2020/11/24	14	37.48	7	37.68	37.20	7	16,009	0.04%
2020/11/23	22	37.82	32	37.77	37.45	-10	15,818	-0.06%
2020/11/20	47	37.39	40	37.61	36.75	7	15,621	0.04%
2020/11/19	117	37.02	103	37.13	37.45	14	15,539	0.09%	大買/大賣/
2020/11/18	56	35.80	80	35.17	36.40	-24	14,552	-0.16%
2020/11/17	18	32.71	48	32.88	33.35	-30	13,788	-0.22%
2020/11/16	6	31.57	16	31.91	31.55	-10	13,474	-0.07%
2020/11/13	20	31.27	6	31.55	30.60	14	13,393	0.10%
2020/11/12	38	31.94	15	31.32	31.20	23	13,198	0.17%
2020/11/11	85	31.59	65	30.87	32.45	20	13,081	0.15%
2020/11/10	150	32.26	50	32.09	29.80	100	12,631	0.79%	大買/
2020/11/09	0	0.00	7	31.00	32.25	-7	11,564	-0.06%
2020/11/06	10	29.10	12	29.00	29.35	-2	11,333	-0.02%
2020/11/05	2	28.95	8	28.84	28.95	-6	11,279	-0.05%
2020/11/04	3	28.48	11	28.12	28.90	-8	11,238	-0.07%
2020/11/03	13	27.94	3	28.32	28.60	10	11,022	0.09%
2020/11/02	11	28.14	7	27.55	27.00	4	10,673	0.04%
2020/10/30	2	26.45	0	0.00	26.20	2	10,273	0.02%
2020/10/28	4	26.99	6	27.13	26.15	-2	10,059	-0.02%
2020/10/27	12	26.30	10	26.50	26.10	2	9,870	0.02%
2020/10/26	10	25.62	19	26.11	26.85	-9	9,717	-0.09%
2020/10/23	5	24.81	0	0.00	24.60	5	9,230	0.05%
2020/10/22	3	24.47	0	0.00	24.45	3	9,161	0.03%
2020/10/21	69	25.39	66	25.21	25.30	3	9,085	0.03%
2020/10/20	27	24.97	16	24.70	25.25	11	8,840	0.12%
2020/10/19	1	23.35	0	0.00	23.55	1	8,522	0.01%
2020/10/16	1	24.35	1	23.65	23.55	0	8,469	0.00%
2020/10/15	4	24.23	5	23.90	24.05	-1	8,399	-0.01%
2020/10/14	20	24.90	30	24.52	24.55	-10	8,292	-0.12%
2020/10/13	35	24.08	20	24.36	25.05	15	8,112	0.18%
2020/10/12	4	22.85	8	22.86	23.15	-4	7,687	-0.05%
2020/10/08	4	24.05	2	24.25	23.80	2	7,540	0.03%
2020/10/07	8	23.98	7	24.32	24.45	1	7,351	0.01%
2020/10/06	6	22.64	15	22.48	23.45	-9	7,094	-0.13%
2020/10/05	1	22.45	15	22.32	22.85	-14	6,852	-0.20%
2020/09/29	22	21.51	22	21.58	21.00	0	6,614	0.00%
2020/09/28	16	21.18	13	21.58	21.65	3	6,365	0.05%
2020/09/25	10	20.05	20	20.35	20.45	-10	6,001	-0.17%
2020/09/21	0	0.00	10	20.15	20.20	-10	5,645	-0.18%
2020/09/15	0	0.00	3	19.40	19.80	-3	5,503	-0.05%
2020/09/14	1	19.65	0	0.00	19.75	1	5,435	0.02%
2020/09/11	0	0.00	20	20.05	20.00	-20	5,337	-0.37%
2020/09/10	3	20.60	0	0.00	20.40	3	5,238	0.06%
2020/09/09	0	0.00	10	20.40	20.40	-10	5,195	-0.19%
2020/09/08	10	20.25	0	0.00	20.00	10	5,129	0.19%
2020/09/07	26	20.59	9	20.75	20.15	17	5,064	0.34%
2020/09/04	1	19.85	0	0.00	20.00	1	4,899	0.02%
2020/09/03	13	20.43	51	20.69	20.45	-38	4,775	-0.80%
2020/09/02	51	20.55	0	0.00	20.70	51	4,671	1.09%
2020/09/01	0	0.00	2	21.00	20.95	-2	4,595	-0.04%
2020/08/31	2	21.53	0	0.00	21.20	2	4,531	0.04%
2020/08/28	8	21.04	0	0.00	21.00	8	4,317	0.19%
2020/08/27	0	0.00	30	21.43	20.90	-30	4,277	-0.70%
2020/08/26	2	21.95	0	0.00	22.10	2	4,161	0.05%
2020/08/25	15	21.40	25	20.83	21.75	-10	3,937	-0.25%
2020/08/24	0	0.00	88	20.35	20.40	-88	3,573	-2.46%
2020/08/21	68	20.20	1	20.40	20.10	67	3,516	1.91%
2020/08/20	41	20.10	0	0.00	19.95	41	3,447	1.19%
2020/08/19	30	20.45	1	20.65	20.35	29	3,250	0.89%
2020/08/18	61	19.70	50	20.10	20.10	11	3,028	0.36%
2020/08/14	0	0.00	170	19.63	19.90	-170	2,607	-6.52%	大賣/鉅額交易
2020/08/13	0	0.00	1	19.40	19.05	-1	2,275	-0.04%
2020/08/12	50	18.80	0	0.00	18.80	50	2,218	2.25%
2020/08/07	0	0.00	1	18.30	18.30	-1	2,044	-0.05%
2020/07/27	0	0.00	110	17.29	17.15	-110	2,045	-5.38%	大賣/鉅額交易
2020/07/24	0	0.00	1	17.30	17.50	-1	2,094	-0.05%
2020/07/23	2	17.85	0	0.00	17.70	2	2,086	0.10%
2020/07/22	0	0.00	6	18.10	17.85	-6	2,093	-0.29%
2020/07/21	0	0.00	100	18.03	18.00	-100	2,088	-4.79%
2020/07/17	0	0.00	2	18.20	18.10	-2	2,067	-0.10%
2020/07/16	0	0.00	25	18.70	18.55	-25	2,081	-1.20%
2020/07/13	41	18.70	8	18.65	18.80	33	2,028	1.63%
2020/07/10	82	18.25	10	18.50	18.65	72	2,028	3.55%
2020/07/08	8	18.40	0	0.00	18.70	8	1,906	0.42%
2020/07/07	2	17.90	1	18.05	18.40	1	1,792	0.06%
2020/07/06	50	17.10	0	0.00	17.65	50	1,677	2.98%
2020/06/24	50	16.65	0	0.00	16.65	50	1,733	2.88%
2020/06/23	150	16.53	0	0.00	16.60	150	1,770	8.47%	大買/鉅額交易
2020/06/16	0	0.00	10	16.50	16.70	-10	1,957	-0.51%
2020/05/15	0	0.00	1	15.70	15.55	-1	2,291	-0.04%
2020/05/13	10	16.00	0	0.00	15.95	10	2,283	0.44%
2020/05/08	0	0.00	1	16.75	16.75	-1	2,240	-0.04%
2020/04/30	2	16.90	0	0.00	16.90	2	2,272	0.09%
2020/04/16	0	0.00	6	15.90	15.95	-6	2,161	-0.28%
2020/04/15	6	16.10	1	16.00	16.10	5	2,151	0.23%
2020/03/27	10	14.10	16	13.93	13.90	-6	1,903	-0.32%
2020/03/25	6	13.50	0	0.00	13.25	6	1,844	0.33%
2020/03/19	0	0.00	3	12.80	11.90	-3	1,715	-0.17%
2020/03/17	1	13.45	0	0.00	13.40	1	1,565	0.06%
2020/03/13	5	14.60	0	0.00	15.10	5	1,496	0.33%
2020/03/11	1	16.55	0	0.00	16.50	1	1,418	0.07%
2020/03/09	0	0.00	11	16.70	16.50	-11	1,389	-0.79%
2020/03/06	11	16.90	0	0.00	16.90	11	1,383	0.79%
2020/02/25	0	0.00	5	17.50	17.40	-5	1,336	-0.37%
2020/02/24	5	17.30	0	0.00	17.25	5	1,320	0.38%
2020/02/13	0	0.00	5	17.15	17.15	-5	1,262	-0.40%
2020/02/10	5	16.90	0	0.00	16.90	5	1,241	0.40%
2020/02/06	0	0.00	3	17.30	17.30	-3	1,239	-0.24%
2020/02/05	0	0.00	2	17.20	17.05	-2	1,242	-0.16%
2020/02/03	5	16.60	0	0.00	17.05	5	1,212	0.41%
2020/01/20	0	0.00	3	18.10	18.15	-3	1,124	-0.27%
2020/01/16	3	18.15	0	0.00	18.25	3	1,179	0.25%
2019/12/31	0	0.00	2	18.50	18.50	-2	1,269	-0.16%
2019/12/23	0	0.00	2	18.60	18.50	-2	1,381	-0.14%
2019/12/12	1	18.25	2	18.15	18.15	-1	1,324	-0.08%
2019/12/11	0	0.00	30	18.45	18.35	-30	1,322	-2.27%
2019/12/10	1	18.35	0	0.00	18.40	1	1,328	0.08%
2019/12/03	30	18.53	15	18.38	18.55	15	1,491	1.01%
2019/11/27	0	0.00	5	18.25	18.35	-5	1,807	-0.28%
2019/11/06	5	18.55	0	0.00	18.50	5	2,778	0.18%
2019/10/31	0	0.00	197	18.20	18.15	-197	3,239	-6.08%	大賣/鉅額交易
2019/10/28	10	18.55	0	0.00	18.65	10	3,507	0.29%
2019/10/25	0	0.00	5	18.45	18.60	-5	3,637	-0.14%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/15	0	0.00	283	17.87	17.90	-283	4,555	-6.21%	大賣/鉅額交易
2019/10/04	2	17.75	0	0.00	17.70	2	4,628	0.04%
2019/09/26	50	18.72	0	0.00	18.55	50	4,686	1.07%
2019/09/25	30	18.85	0	0.00	18.85	30	4,760	0.63%
2019/09/24	20	18.75	0	0.00	18.75	20	4,767	0.42%
2019/09/20	15	18.85	0	0.00	18.85	15	4,796	0.31%
2019/09/19	0	0.00	2	19.05	19.05	-2	4,779	-0.04%
2019/09/17	31	19.09	0	0.00	19.10	31	4,828	0.64%
2019/09/12	0	0.00	5	18.95	19.15	-5	4,891	-0.10%
2019/09/11	0	0.00	505	19.01	18.85	-505	4,908	-10.29%	大賣/鉅額交易
2019/09/10	0	0.00	1	19.60	19.20	-1	4,870	-0.02%
2019/09/06	2	19.73	1	19.80	19.75	1	4,854	0.02%
2019/09/05	10	19.90	0	0.00	19.75	10	4,873	0.21%
2019/09/04	40	20.16	0	0.00	20.15	40	4,831	0.83%
2019/09/03	30	19.90	0	0.00	20.20	30	4,719	0.64%
2019/09/02	1	19.15	0	0.00	19.15	1	4,583	0.02%
2019/08/29	30	19.00	0	0.00	19.00	30	4,544	0.66%
2019/08/27	21	19.05	20	18.93	18.80	1	4,607	0.02%
2019/08/26	0	0.00	1	19.05	18.75	-1	4,612	-0.02%
2019/08/22	20	18.73	0	0.00	18.75	20	4,606	0.43%
2019/08/21	80	19.31	0	0.00	19.30	80	4,570	1.75%
2019/08/20	30	18.70	0	0.00	18.75	30	4,536	0.66%
2019/08/15	1	20.00	5	20.40	19.80	-4	4,356	-0.09%
2019/08/14	55	21.05	1	21.20	21.05	54	4,292	1.26%
2019/08/07	1	20.45	0	0.00	20.50	1	4,085	0.02%
2019/08/06	0	0.00	80	20.66	20.55	-80	4,031	-1.98%
2019/08/05	3	22.17	1	22.25	21.40	2	3,939	0.05%
2019/08/02	1	21.55	0	0.00	21.80	1	3,813	0.03%
2019/08/01	0	0.00	2	21.08	20.85	-2	3,588	-0.06%
2019/07/31	30	21.00	5	20.95	20.75	25	3,472	0.72%
2019/07/29	1	21.50	3	21.67	22.10	-2	3,295	-0.06%
2019/07/26	97	22.85	2	22.28	21.90	95	3,167	3.00%
2019/07/25	30	21.75	0	0.00	21.90	30	2,829	1.06%
2019/07/24	3	20.28	3	20.52	20.40	0	2,501	0.00%
2019/07/15	1	18.80	0	0.00	18.80	1	2,073	0.05%
2019/07/11	50	19.45	0	0.00	19.45	50	2,032	2.46%
2019/07/04	70	19.25	0	0.00	19.25	70	1,874	3.74%
2019/07/02	80	19.10	0	0.00	19.10	80	1,787	4.47%
2019/06/28	30	18.28	0	0.00	18.10	30	1,697	1.77%
2019/06/25	36	18.25	0	0.00	18.25	36	1,643	2.19%
2019/06/18	0	0.00	3	18.45	18.40	-3	1,443	-0.21%
2019/06/13	14	18.30	0	0.00	18.40	14	1,370	1.02%
2019/06/12	0	0.00	3	17.85	17.95	-3	1,330	-0.23%
2019/06/11	30	17.95	0	0.00	17.95	30	1,317	2.28%
2019/06/06	30	18.20	0	0.00	17.95	30	1,279	2.34%
2019/06/05	20	18.20	0	0.00	18.20	20	1,250	1.60%
2019/05/31	0	0.00	1	18.75	18.85	-1	1,114	-0.09%
2019/05/30	1	18.65	1	18.85	18.85	0	1,052	0.00%
2019/05/29	60	18.43	40	18.45	18.50	20	994	2.01%
2019/05/28	0	0.00	1	18.05	18.20	-1	944	-0.11%
2019/05/27	30	18.10	3	18.00	18.05	27	905	2.98%
2019/05/24	30	17.75	0	0.00	17.90	30	854	3.51%
2019/05/23	20	17.40	0	0.00	17.60	20	823	2.43%
2019/05/20	3	17.15	0	0.00	17.10	3	751	0.40%
2019/05/14	0	0.00	1	16.30	16.70	-1	687	-0.15%
2019/03/27	1	16.15	0	0.00	16.20	1	448	0.22%
2019/01/09	1	15.80	0	0.00	15.90	1	591	0.17%
2018/12/22	0	0.00	1	15.85	15.85	-1	754	-0.13%
2018/12/18	2	16.13	0	0.00	16.00	2	785	0.25%
2018/11/30	4	15.90	0	0.00	15.90	4	870	0.46%
2018/11/29	0	0.00	4	16.05	16.00	-4	870	-0.46%
2018/11/26	0	0.00	3	15.65	15.70	-3	857	-0.35%
2018/11/06	0	0.00	1	15.45	15.35	-1	1,124	-0.09%
2018/11/05	2.6	15.21	1	15.20	15.25	1.6	1,126	0.14%
2018/11/02	0	0.00	1	15.20	15.20	-1	1,133	-0.09%
2018/10/31	1	15.20	0	0.00	15.10	1	1,143	0.09%
2018/10/30	0	0.00	2	15.05	15.10	-2	1,137	-0.18%
2018/10/12	0	0.00	9	15.51	15.70	-9	1,130	-0.80%
2018/10/11	2	15.40	0	0.00	15.40	2	1,146	0.17%
2018/10/09	0	0.00	5	16.15	16.20	-5	1,151	-0.43%
2018/10/08	5	16.16	0	0.00	16.10	5	1,180	0.42%
2018/10/05	0	0.00	10	16.65	16.30	-10	1,202	-0.83%
2018/10/04	10	16.60	0	0.00	16.60	10	1,195	0.84%
2018/10/03	4	16.70	0	0.00	16.70	4	1,199	0.33%
2018/10/01	0	0.00	2	16.85	16.75	-2	1,223	-0.16%
2018/09/28	0	0.00	2	16.85	16.70	-2	1,236	-0.16%
2018/09/14	0	0.00	1	17.00	16.95	-1	1,334	-0.07%
2018/09/13	0	0.00	6	16.90	17.10	-6	1,338	-0.45%
2018/09/03	0	0.00	1	16.80	16.80	-1	1,333	-0.07%
2018/08/29	3	16.75	0	0.00	16.80	3	1,351	0.22%
2018/08/24	0	0.00	90	16.75	16.75	-90	1,343	-6.70%
2018/08/23	0	0.00	30	17.10	17.10	-30	1,336	-2.24%
2018/08/21	1	17.15	0	0.00	17.30	1	1,318	0.08%
2018/08/16	2	16.75	0	0.00	16.80	2	1,210	0.17%
2018/08/15	3	16.80	0	0.00	16.90	3	1,214	0.25%
2018/08/13	0	0.00	2	16.80	16.80	-2	1,224	-0.16%
2018/08/08	0	0.00	4	16.80	16.80	-4	1,290	-0.31%
2018/08/07	0	0.00	10	16.98	16.85	-10	1,336	-0.75%
2018/08/06	0	0.00	3	16.95	16.80	-3	1,349	-0.22%
2018/08/03	20	16.70	0	0.00	16.75	20	1,358	1.47%
2018/08/02	0	0.00	3	16.77	16.70	-3	1,370	-0.22%
2018/08/01	3	16.65	0	0.00	16.65	3	1,369	0.22%
2018/07/31	1	16.65	0	0.00	16.60	1	1,374	0.07%
2018/07/30	11	16.71	0	0.00	16.65	11	1,366	0.81%
2018/07/27	5	16.80	0	0.00	16.80	5	1,368	0.37%
2018/07/24	3	16.80	0	0.00	16.80	3	1,348	0.22%
2018/07/19	0	0.00	2	17.05	17.10	-2	1,313	-0.15%
2018/07/18	2	17.00	0	0.00	17.10	2	1,319	0.15%
2018/07/17	102	17.00	0	0.00	17.15	102	1,292	7.89%	大買/鉅額交易
2018/07/16	1	16.85	1	16.90	16.80	0	1,260	0.00%
2018/07/12	1	16.80	0	0.00	16.95	1	1,212	0.08%
2018/07/11	1	16.85	0	0.00	16.80	1	1,211	0.08%
2018/07/03	2	17.10	0	0.00	17.10	2	1,330	0.15%
2018/06/26	1	16.55	0	0.00	16.65	1	1,300	0.08%
2018/06/01	5	16.65	5	16.65	16.70	0	1,563	0.00%
2018/05/21	1	16.65	0	0.00	16.55	1	1,595	0.06%
2018/05/18	1	16.60	0	0.00	16.60	1	1,610	0.06%
2018/05/14	1	16.80	0	0.00	16.75	1	1,644	0.06%
2018/05/10	1	17.05	0	0.00	17.00	1	1,656	0.06%
2018/02/22	5	18.15	0	0.00	18.25	5	3,201	0.16%
2018/02/07	0	0.00	4	18.08	17.80	-4	3,250	-0.12%
2018/02/06	1	17.70	14	17.75	17.25	-13	3,230	-0.40%
2018/02/02	1	18.50	4	18.45	18.50	-3	3,140	-0.10%
2018/02/01	1	18.60	0	0.00	18.70	1	3,129	0.03%
2018/01/26	1	18.80	0	0.00	18.90	1	3,131	0.03%
2018/01/25	2	19.25	0	0.00	19.35	2	3,110	0.06%
2018/01/23	5	19.15	0	0.00	19.20	5	3,105	0.16%
2018/01/19	4	19.90	0	0.00	19.80	4	3,087	0.13%
2018/01/16	0	0.00	5	19.95	19.85	-5	3,140	-0.16%
2018/01/11	5	20.00	2	19.98	19.90	3	3,369	0.09%
2018/01/09	0	0.00	3.5	20.04	19.95	-3.5	3,311	-0.11%
2018/01/08	3	19.75	0	0.00	19.65	3	3,293	0.09%
2018/01/05	1	19.75	2	19.75	19.75	-1	3,296	-0.03%
2018/01/04	2	19.45	3	19.55	19.45	-1	3,285	-0.03%
2018/01/03	4	20.05	80	20.00	19.60	-76	3,300	-2.30%
2018/01/02	14	20.07	7	19.91	19.85	7	3,233	0.22%