萬海 (2615)-華南永昌券商分點個股進出

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
58.0
漲跌
▲5.2
漲幅
+9.85%
成交量
60,525張
產業
上市航運類股
2310人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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
2024/05/09	171	56.71	49.2	56.64	58.00	121.8	10,361	1.18%	大買/鉅額交易
2024/05/08	7	51.67	25.1	52.69	52.80	-18.1	9,418	-0.19%
2024/05/07	5	50.63	125.2	50.62	50.80	-120.2	8,781	-1.37%	大賣/鉅額交易
2024/05/06	3	49.88	10	49.76	49.80	-7	8,545	-0.08%
2024/05/03	7	50.23	91.5	49.66	49.40	-84.5	8,490	-1.00%
2024/05/02	38	50.75	171	51.89	49.40	-133	8,400	-1.58%	大賣/鉅額交易
2024/04/30	227.5	50.67	5.1	50.11	50.70	222.4	7,939	2.80%	大買/鉅額交易
2024/04/29	15.1	49.78	28	49.81	49.55	-12.9	7,708	-0.17%
2024/04/26	63.2	48.62	27.4	46.88	48.35	35.8	7,407	0.48%
2024/04/25	0	0.00	1	45.30	45.50	-1	7,008	-0.01%
2024/04/24	3	45.45	7	45.46	45.45	-4	7,132	-0.06%
2024/04/23	0	0.00	9	44.86	44.95	-9	7,199	-0.13%
2024/04/22	6	44.51	11.4	44.62	43.85	-5.4	7,263	-0.07%
2024/04/19	62.1	43.48	4.1	44.10	43.25	58	7,188	0.81%
2024/04/18	3.3	42.86	1.8	43.26	42.90	1.4	7,189	0.02%
2024/04/17	0.2	43.12	0	0.00	42.80	0.2	7,256	0.00%
2024/04/16	44.1	43.62	1	43.30	42.90	43.1	7,492	0.58%
2024/04/15	44	44.76	8	45.24	45.10	36	7,909	0.46%
2024/04/12	98	44.89	1	45.10	45.00	97	8,164	1.19%
2024/04/11	26	44.97	0.1	45.00	44.80	25.9	8,591	0.30%
2024/04/10	95	44.61	204	44.67	44.50	-109	9,432	-1.16%	大賣/鉅額交易
2024/04/09	3	44.95	25.4	44.76	44.95	-22.4	9,660	-0.23%
2024/04/08	43.3	43.88	18	43.39	44.10	25.3	10,167	0.25%
2024/04/03	9.4	43.81	24.3	43.71	43.65	-14.8	10,191	-0.15%
2024/04/02	3.2	44.10	3	44.15	44.05	0.2	10,328	0.00%
2024/04/01	30.1	44.27	14	44.30	44.55	16.1	10,619	0.15%
2024/03/29	42	44.29	28	44.10	44.10	14	11,020	0.13%
2024/03/28	71.7	44.13	633.1	44.21	44.00	-561.4	11,852	-4.74%	大賣/鉅額交易
2024/03/27	49	44.64	0.1	44.75	44.45	48.9	13,593	0.36%
2024/03/26	472.7	44.53	1	44.60	44.55	471.7	14,921	3.16%	大買/鉅額交易
2024/03/25	1	45.40	10	45.36	45.40	-9	15,353	-0.06%
2024/03/22	23.1	44.80	3	44.60	45.30	20.1	16,105	0.12%
2024/03/21	1.1	45.65	0	0.00	45.10	1.1	16,959	0.01%
2024/03/20	202	45.00	1	45.05	45.00	201	17,230	1.17%	大買/鉅額交易
2024/03/19	508.7	45.87	11	45.94	45.50	497.7	17,402	2.86%	大買/鉅額交易
2024/03/18	12	45.39	16	45.47	45.65	-4	17,526	-0.02%
2024/03/15	178.7	45.51	145	44.73	46.45	33.7	17,778	0.19%	大買/大賣/
2024/03/14	6.1	47.44	119.6	47.28	47.10	-113.5	17,606	-0.64%	大賣/鉅額交易
2024/03/13	6	49.83	5.8	49.37	49.00	0.2	17,484	0.00%
2024/03/12	197	49.53	0.1	49.59	49.45	197	17,429	1.13%	大買/鉅額交易
2024/03/11	1	49.20	3	49.18	49.30	-2	17,544	-0.01%
2024/03/08	5.1	48.86	2	48.50	48.65	3.1	17,905	0.02%
2024/03/07	3	48.47	0.4	48.47	48.10	2.6	18,241	0.01%
2024/03/06	2.7	48.84	0.4	49.05	48.40	2.4	18,390	0.01%
2024/03/05	7	49.57	15	49.58	49.35	-8	18,379	-0.04%
2024/03/04	8.1	49.88	4.1	49.54	49.65	4	18,350	0.02%
2024/03/01	4	49.71	6	49.95	49.90	-2	18,376	-0.01%
2024/02/29	10	49.75	11	50.68	50.40	-1	18,247	-0.01%
2024/02/27	5	48.38	1	48.30	48.10	4	17,884	0.02%
2024/02/26	2	48.93	2	49.02	48.80	0	17,833	0.00%
2024/02/23	1	49.70	9	49.70	49.65	-8	17,845	-0.04%
2024/02/22	384	50.00	18.2	49.93	50.00	365.9	17,821	2.05%	大買/鉅額交易
2024/02/21	0	0.00	30.5	49.55	49.00	-30.5	17,723	-0.17%
2024/02/20	207.1	48.80	5.1	48.89	48.65	202	17,675	1.14%	大買/鉅額交易
2024/02/19	1.1	47.62	11	47.85	47.90	-9.9	17,664	-0.06%
2024/02/16	69.9	47.43	1	47.50	47.30	68.9	17,819	0.39%
2024/02/15	10	46.50	4	47.18	47.20	6	17,961	0.03%
2024/02/05	12.1	47.80	0	0.00	47.75	12.1	17,943	0.07%
2024/02/02	11.1	48.24	0	0.00	48.20	11.1	17,983	0.06%
2024/02/01	6	49.49	0	0.00	49.65	6	17,868	0.03%
2024/01/31	10	49.25	1	49.00	48.90	9	17,839	0.05%
2024/01/30	13	49.58	11	49.51	49.45	2	17,848	0.01%
2024/01/29	5	50.00	0	0.00	50.00	5	17,858	0.03%
2024/01/26	39.3	49.79	42	49.74	49.75	-2.7	17,882	-0.02%
2024/01/25	7.1	49.89	0	0.00	49.75	7.1	17,876	0.04%
2024/01/24	1	50.50	3.2	51.03	50.50	-2.2	17,811	-0.01%
2024/01/23	13	50.30	0	0.00	50.20	13	17,846	0.07%
2024/01/22	12	50.41	1	49.90	50.70	11	17,889	0.06%
2024/01/19	38.2	51.73	7	51.71	51.20	31.2	17,791	0.18%
2024/01/18	42	52.21	43	52.57	52.50	-1	17,695	-0.01%
2024/01/17	15.2	51.24	0.1	51.10	51.00	15.1	17,539	0.09%
2024/01/16	7	52.09	25	51.98	52.00	-18	17,383	-0.10%
2024/01/15	3	53.23	6	53.33	52.80	-3	17,235	-0.02%
2024/01/12	5	52.32	2	52.60	52.50	3	17,179	0.02%
2024/01/11	10.1	50.93	9	50.70	50.90	1.1	17,038	0.01%
2024/01/10	174.2	50.44	3	50.90	50.70	171.2	16,960	1.01%	大買/鉅額交易
2024/01/09	112.4	52.25	99	52.79	52.40	13.4	16,693	0.08%	大買/
2024/01/08	19.3	56.56	6	56.77	56.20	13.3	16,210	0.08%
2024/01/05	9	57.12	39.1	57.30	57.90	-30.1	15,999	-0.19%
2024/01/04	76	57.88	253.4	57.14	57.00	-177.4	15,558	-1.14%	大賣/鉅額交易
2024/01/03	5	54.82	165.3	55.11	55.00	-160.3	14,793	-1.08%	大賣/鉅額交易
2024/01/02	107.6	56.16	8,876	55.22	54.70	-8,768.5	14,512	-60.42%	大買/大賣/鉅額交易
2023/12/29	2.1	55.32	70	54.92	55.00	-67.9	13,941	-0.49%
2023/12/28	42	55.60	38.8	55.88	55.20	3.2	13,906	0.02%
2023/12/27	122	56.94	307.2	56.71	56.60	-185.2	13,795	-1.34%	大買/大賣/鉅額交易
2023/12/26	64.1	55.02	67.6	55.49	56.00	-3.5	13,532	-0.03%
2023/12/25	148.6	55.99	75.4	55.75	54.50	73.2	13,140	0.56%	大買/
2023/12/22	739.6	60.59	694.5	60.58	60.10	45.1	12,342	0.37%	大買/大賣/
2023/12/21	201.5	57.27	105.8	57.11	59.60	95.8	10,570	0.91%	大買/大賣/
2023/12/20	265.2	54.31	129.5	53.72	54.50	135.7	9,261	1.47%	大買/大賣/鉅額交易
2023/12/19	132	53.01	174	52.94	52.30	-42	8,798	-0.48%	大買/大賣/
2023/12/18	204	52.72	74.1	52.38	52.90	130	8,116	1.60%	大買/鉅額交易
2023/12/15	12	50.25	53.1	50.19	50.60	-41.1	7,335	-0.56%
2023/12/14	43.3	49.19	7	48.87	49.05	36.3	7,080	0.51%
2023/12/13	22.3	50.80	73	51.28	50.10	-50.7	6,925	-0.73%
2023/12/12	80.1	53.27	22	52.30	51.80	58.1	7,366	0.79%
2023/12/11	13	52.35	20	52.82	52.40	-7	7,192	-0.10%
2023/12/08	10.1	50.80	2.2	50.88	51.10	7.9	6,988	0.11%
2023/12/07	18.5	50.65	239	50.35	50.10	-220.5	6,981	-3.16%	大賣/鉅額交易
2023/12/06	453	51.28	77	50.69	51.30	376	6,957	5.40%	大買/鉅額交易
2023/12/05	85	51.85	129	51.47	52.00	-44	6,865	-0.64%	大賣/
2023/12/04	1,760	52.23	28.1	51.14	52.50	1,731.9	6,511	26.60%	大買/鉅額交易
2023/12/01	16.5	48.32	22	48.45	48.65	-5.5	6,098	-0.09%
2023/11/30	0.1	46.85	1	47.35	46.70	-0.9	5,955	-0.02%
2023/11/29	2	46.43	0	0.00	46.55	2	6,006	0.03%
2023/11/28	3	46.87	5	46.86	47.00	-2	6,013	-0.03%
2023/11/27	130.1	46.00	5	46.20	46.00	125.1	5,993	2.09%	大買/鉅額交易
2023/11/24	0.9	45.50	0	0.00	45.50	0.9	5,985	0.02%
2023/11/23	0	0.00	0.3	45.75	45.75	-0.3	6,051	0.00%
2023/11/22	3.1	45.71	0	0.00	45.65	3.1	6,052	0.05%
2023/11/21	3	46.75	20.7	46.59	46.55	-17.7	6,010	-0.29%
2023/11/20	0	0.00	0.2	47.00	46.95	-0.2	6,094	0.00%
2023/11/17	1	47.30	2	47.55	47.25	-1	6,174	-0.02%
2023/11/16	1	47.20	1	47.60	47.40	0	6,207	0.00%
2023/11/15	1	47.85	14.9	47.28	47.85	-13.9	6,230	-0.22%
2023/11/14	12	46.15	60	46.30	46.10	-48	6,289	-0.76%
2023/11/13	10.4	45.71	10.1	46.31	45.75	0.2	6,211	0.00%
2023/11/10	4.1	45.37	0.4	45.15	45.00	3.7	6,230	0.06%
2023/11/09	1	46.35	2	46.43	46.35	-1	6,191	-0.02%
2023/11/08	2	46.20	67	46.11	46.10	-65	6,203	-1.05%
2023/11/07	12.1	46.74	26.2	46.43	46.25	-14.1	6,245	-0.23%
2023/11/06	7.4	47.04	5	47.16	47.45	2.4	6,240	0.04%
2023/11/03	5	47.50	9	47.67	47.70	-4	6,210	-0.06%
2023/11/02	0.5	47.09	3.1	47.11	47.10	-2.6	6,237	-0.04%
2023/11/01	2.6	46.36	2	46.63	46.40	0.6	6,246	0.01%
2023/10/31	807	46.20	2	47.12	46.20	805	6,272	12.83%	大買/鉅額交易
2023/10/30	37.5	46.01	18	46.61	47.45	19.4	6,225	0.31%
2023/10/27	4	45.42	10.1	45.52	45.50	-6.1	6,150	-0.10%
2023/10/26	0.2	44.60	0	0.00	44.70	0.2	6,218	0.00%
2023/10/24	11.4	44.53	0	0.00	44.60	11.4	6,340	0.18%
2023/10/23	2	44.50	144	44.50	44.50	-142	6,394	-2.22%	大賣/鉅額交易
2023/10/20	5	44.69	1.2	44.93	44.90	3.9	6,415	0.06%
2023/10/19	6.1	45.44	10.1	45.66	45.60	-4.1	6,456	-0.06%
2023/10/18	2.2	44.70	3	44.92	44.85	-0.8	6,467	-0.01%
2023/10/17	2	44.90	3	45.02	44.70	-1	6,481	-0.02%
2023/10/16	1.2	43.94	3	44.58	45.00	-1.8	6,549	-0.03%
2023/10/13	9.3	44.75	3	44.28	44.25	6.3	6,610	0.10%
2023/10/12	5.1	45.32	6	45.66	45.65	-0.9	6,579	-0.01%
2023/10/11	8	45.61	6	45.78	45.25	2	6,647	0.03%
2023/10/06	2	46.93	45	46.96	46.95	-43	6,776	-0.64%
2023/10/05	7.1	46.93	4	47.10	46.75	3.1	6,910	0.04%
2023/10/04	2	46.23	5.2	45.87	46.35	-3.2	6,971	-0.05%
2023/10/03	5.2	46.54	4	46.56	46.00	1.2	7,134	0.02%
2023/10/02	3.4	47.50	9	47.69	47.35	-5.7	7,230	-0.08%
2023/09/28	7.1	48.67	4	48.66	48.30	3.1	7,291	0.04%
2023/09/27	13	49.05	3	48.35	48.40	10	7,636	0.13%
2023/09/26	3	49.05	0	0.00	48.70	3	8,660	0.03%
2023/09/25	82.1	49.21	10	48.97	49.20	72.1	9,197	0.78%
2023/09/22	4	49.44	1.2	49.58	49.50	2.8	9,463	0.03%
2023/09/21	9.2	50.24	3	49.80	49.80	6.2	9,532	0.07%
2023/09/20	1.2	51.85	5.1	51.68	51.30	-3.8	9,490	-0.04%
2023/09/19	94.1	50.49	4	50.60	50.50	90.1	9,382	0.96%
2023/09/18	7.2	50.03	1.5	50.70	50.90	5.7	9,376	0.06%
2023/09/15	20.7	50.85	39.3	50.83	50.60	-18.5	9,386	-0.20%
2023/09/14	5.5	48.11	24.1	48.24	48.85	-18.7	8,722	-0.21%
2023/09/13	184.7	46.65	0	0.00	46.65	184.7	8,628	2.14%	大買/鉅額交易
2023/09/12	157	46.77	4.2	46.69	46.80	152.8	8,725	1.75%	大買/鉅額交易
2023/09/11	50.1	46.00	0.4	46.30	46.00	49.7	8,719	0.57%
2023/09/08	4	46.41	7.2	46.48	46.30	-3.2	8,781	-0.04%
2023/09/07	5.1	45.84	2	45.65	45.65	3.1	8,817	0.04%
2023/09/06	20	46.61	2	47.15	46.30	18	8,880	0.20%
2023/09/05	12	47.05	0.1	47.10	47.30	11.9	8,935	0.13%
2023/09/04	6	46.08	26	46.25	46.50	-20	9,162	-0.22%
2023/09/01	9.1	45.18	0	0.00	44.90	9.1	9,167	0.10%
2023/08/31	1	45.55	3	46.15	45.30	-2	9,261	-0.02%
2023/08/30	1.1	45.61	5	45.81	45.85	-3.9	9,242	-0.04%
2023/08/29	7	45.48	1	45.50	45.35	6	9,324	0.06%
2023/08/28	0	0.00	10	46.03	46.10	-10	9,394	-0.11%
2023/08/25	103	46.29	6	46.03	45.90	97	9,499	1.02%	大買/
2023/08/24	31.1	46.61	332.1	46.18	46.00	-301	9,566	-3.15%	大賣/鉅額交易
2023/08/23	202	47.76	0	0.00	47.55	202	9,478	2.13%	大買/鉅額交易
2023/08/22	2.1	48.70	6	48.39	48.70	-3.9	9,435	-0.04%
2023/08/21	9.1	50.13	5	49.60	49.30	4.1	9,449	0.04%
2023/08/18	12	50.73	15.1	50.77	50.50	-3.1	9,404	-0.03%
2023/08/17	115.1	46.95	16.6	47.59	47.90	98.5	9,202	1.07%	大買/
2023/08/16	9	47.78	7.3	47.64	47.60	1.8	9,232	0.02%
2023/08/15	12.1	49.36	9.6	48.97	49.00	2.6	9,236	0.03%
2023/08/14	4.1	49.68	5	49.50	49.50	-1	9,286	-0.01%
2023/08/11	113	49.59	66	50.33	50.60	47	9,367	0.50%	大買/
2023/08/10	154	49.58	4	49.94	50.10	150	9,379	1.60%	大買/鉅額交易
2023/08/09	501	50.06	3.1	49.95	50.10	497.9	9,428	5.28%	大買/鉅額交易
2023/08/08	118.4	50.03	13	50.15	50.10	105.4	9,472	1.11%	大買/鉅額交易
2023/08/07	306	50.46	0	0.00	50.50	306	9,594	3.19%	大買/鉅額交易
2023/08/04	304	51.45	14	51.54	51.60	290	9,661	3.00%	大買/鉅額交易
2023/08/02	5	51.22	5	50.72	51.10	0	9,689	0.00%
2023/08/01	6	50.78	12	50.99	51.10	-6	9,706	-0.06%
2023/07/31	9	50.89	9.2	50.49	50.40	-0.1	9,784	0.00%
2023/07/28	2	51.20	8	51.39	51.80	-6	9,824	-0.06%
2023/07/27	27.1	50.45	10.4	50.38	50.40	16.7	9,917	0.17%
2023/07/26	164.1	49.61	13	49.70	49.45	151.1	9,944	1.52%	大買/鉅額交易
2023/07/25	111.1	49.47	10.4	49.34	49.20	100.7	9,972	1.01%	大買/
2023/07/24	112.1	49.96	7	49.50	49.30	105.1	10,070	1.04%	大買/鉅額交易
2023/07/21	13.1	51.01	6	50.87	50.90	7.1	10,120	0.07%
2023/07/20	6	51.48	11.1	51.80	51.90	-5.1	10,171	-0.05%
2023/07/19	1	50.50	0	0.00	50.90	1	10,214	0.01%
2023/07/18	6	51.05	4	51.33	50.40	2	10,362	0.02%
2023/07/17	2	50.50	4.1	51.12	51.00	-2.1	10,322	-0.02%
2023/07/14	1.1	50.59	7.1	50.60	50.40	-6	10,323	-0.06%
2023/07/13	26.8	50.01	16.4	50.15	49.30	10.4	10,335	0.10%
2023/07/12	15	51.88	26.9	51.73	51.60	-11.8	10,261	-0.12%
2023/07/11	7	53.60	80	53.66	53.60	-73	10,245	-0.71%
2023/07/10	75.7	53.81	134	54.47	53.60	-58.3	10,259	-0.57%	大賣/
2023/07/07	10.4	56.71	14.6	56.69	56.70	-4.2	10,090	-0.04%
2023/07/06	84.3	58.02	16	57.60	57.60	68.3	9,972	0.69%
2023/07/05	22.2	57.40	57	57.37	57.70	-34.8	9,939	-0.35%
2023/07/04	207.1	60.59	152.6	60.18	57.30	54.4	9,675	0.56%	大買/大賣/
2023/07/03	46.1	57.79	364.3	56.56	58.90	-318.2	8,716	-3.65%	大賣/鉅額交易
2023/06/30	78.1	58.46	60.3	59.12	59.00	17.8	8,216	0.22%
2023/06/29	4.3	57.53	7	57.71	57.30	-2.7	7,941	-0.03%
2023/06/28	7.1	58.53	7.4	58.50	58.40	-0.3	7,880	0.00%
2023/06/27	11	58.98	2.3	59.22	58.80	8.8	7,873	0.11%
2023/06/26	71	59.55	11	59.21	58.80	60	7,871	0.76%
2023/06/21	200.1	59.89	5.1	59.81	60.20	195	7,865	2.48%	大買/鉅額交易
2023/06/20	2.2	61.34	4	60.90	61.00	-1.8	7,836	-0.02%
2023/06/19	8.1	61.96	1	61.50	61.10	7.1	7,892	0.09%
2023/06/16	319	62.63	11.5	62.69	62.60	307.5	7,918	3.88%	大買/鉅額交易
2023/06/15	4	62.03	6	61.92	61.70	-2	7,940	-0.02%
2023/06/14	269	62.50	10.8	62.76	62.20	258.2	8,067	3.20%	大買/鉅額交易
2023/06/13	372.1	61.98	6.2	61.84	61.80	365.9	8,375	4.37%	大買/鉅額交易
2023/06/12	1,835.1	61.87	12	61.47	62.10	1,823.1	8,862	20.57%	大買/鉅額交易
2023/06/09	11.6	61.70	7	61.71	61.80	4.6	9,553	0.05%
2023/06/08	1,116.2	61.87	66.6	61.58	61.50	1,049.6	9,687	10.83%	大買/鉅額交易
2023/06/07	1,309.5	59.77	5	59.88	59.80	1,304.5	9,917	13.15%	大買/鉅額交易
2023/06/06	2	59.30	3.2	59.47	59.50	-1.2	9,925	-0.01%
2023/06/05	0	58.15	18.4	58.11	58.00	-18.3	9,958	-0.18%
2023/06/02	2.1	57.81	459	57.77	58.10	-456.9	10,005	-4.57%	大賣/鉅額交易
2023/06/01	13.3	57.20	91	57.25	57.10	-77.7	10,059	-0.77%
2023/05/31	3.1	58.57	9.2	58.66	58.00	-6.1	10,104	-0.06%
2023/05/30	7.1	58.86	0	0.00	58.70	7.1	10,281	0.07%
2023/05/29	70.1	59.85	26.8	60.24	60.00	43.4	10,361	0.42%
2023/05/26	26.1	58.69	52	58.77	58.90	-25.9	10,595	-0.24%
2023/05/25	6.1	59.04	3	59.20	58.70	3.1	10,907	0.03%
2023/05/24	0	60.20	5	60.50	60.10	-5	11,227	-0.04%
2023/05/23	0	60.27	1	60.60	60.10	-1	11,458	-0.01%
2023/05/22	9.1	60.14	2	60.55	60.20	7.1	11,482	0.06%
2023/05/19	1.1	60.01	2.1	60.21	60.30	-1	11,432	-0.01%
2023/05/18	6	59.95	4	59.80	59.60	2	11,369	0.02%
2023/05/17	2.1	60.08	9	60.10	60.20	-6.9	11,390	-0.06%
2023/05/16	1	59.61	1.5	59.64	59.60	-0.5	11,367	0.00%
2023/05/15	3	59.67	59	59.79	60.20	-56	11,413	-0.49%
2023/05/12	1.3	59.13	10	59.25	59.20	-8.7	11,434	-0.08%
2023/05/11	98	60.48	5.1	59.36	59.10	92.9	11,447	0.81%
2023/05/10	33	61.64	10.4	61.60	61.60	22.6	11,368	0.20%
2023/05/09	12.1	60.27	8	59.70	60.20	4	11,394	0.04%
2023/05/08	72.9	59.72	54.5	59.35	59.40	18.4	11,536	0.16%
2023/05/05	105.2	59.70	86	59.81	59.50	19.2	11,898	0.16%	大買/
2023/05/04	33.5	60.45	29	60.60	60.10	4.5	11,984	0.04%
2023/05/03	18.1	61.28	105	61.35	60.50	-86.9	12,004	-0.72%	大賣/
2023/05/02	7.2	63.37	4.7	63.25	63.20	2.4	11,970	0.02%
2023/04/28	90	65.18	15.1	64.98	65.00	75	12,084	0.62%
2023/04/27	8.1	62.94	83	63.05	63.70	-74.9	12,176	-0.61%
2023/04/26	88	63.44	12	63.56	63.70	76	12,253	0.62%
2023/04/25	128.2	64.23	17	64.59	64.20	111.2	12,258	0.91%	大買/鉅額交易
2023/04/24	45.1	65.46	20	65.19	65.50	25.1	12,374	0.20%
2023/04/21	130.2	65.10	81	66.13	65.00	49.2	12,497	0.39%	大買/
2023/04/20	5.2	67.82	1	67.90	67.70	4.2	12,473	0.03%
2023/04/19	6.1	68.35	156	68.51	68.00	-149.9	12,630	-1.19%	大賣/鉅額交易
2023/04/18	10.1	69.42	4	69.78	69.00	6.1	12,772	0.05%
2023/04/17	94.3	70.52	10	70.83	70.50	84.3	12,889	0.65%
2023/04/14	10	69.80	20.2	68.79	69.90	-10.2	13,041	-0.08%
2023/04/13	130	68.46	50	68.83	68.50	80	13,235	0.60%	大買/
2023/04/12	72	69.29	10	69.50	68.80	62	13,442	0.46%
2023/04/11	6	68.85	5.1	68.75	68.60	0.9	13,740	0.01%
2023/04/10	18	69.62	50	69.55	68.80	-32	14,135	-0.23%
2023/04/07	81	69.33	4.9	69.30	69.40	76.1	14,505	0.52%
2023/04/06	217	68.67	15	68.26	67.80	202	14,953	1.35%	大買/鉅額交易
2023/03/31	13	68.85	4.2	69.13	68.50	8.9	15,727	0.06%
2023/03/30	4.1	68.88	5	68.86	68.50	-0.9	17,126	-0.01%
2023/03/29	13	69.80	2	68.80	68.80	11	17,649	0.06%
2023/03/28	0	69.61	0.2	69.80	69.30	-0.1	18,203	0.00%
2023/03/27	9	69.88	15	69.92	69.70	-6	18,992	-0.03%
2023/03/24	15	69.89	20	70.11	70.50	-5	19,983	-0.02%
2023/03/23	72	69.78	106	69.40	69.90	-34	20,125	-0.17%	大賣/
2023/03/22	205	69.86	243.8	69.61	70.40	-38.8	20,171	-0.19%	大買/大賣/
2023/03/21	7	69.47	1.1	69.09	69.00	5.9	20,226	0.03%
2023/03/20	210	70.05	84.1	69.79	69.60	125.9	20,233	0.62%	大買/鉅額交易
2023/03/17	24	68.98	107.2	68.86	69.00	-83.2	20,203	-0.41%	大賣/
2023/03/16	476.7	69.23	127	68.99	68.20	349.7	20,128	1.74%	大買/大賣/鉅額交易
2023/03/15	503.9	71.52	536	71.66	71.00	-32.1	19,886	-0.16%	大買/大賣/
2023/03/14	565.7	73.40	521.3	73.61	72.50	44.4	19,571	0.23%	大買/大賣/
2023/03/13	116.1	79.91	182.1	80.40	80.50	-66	18,898	-0.35%	大買/大賣/
2023/03/10	34.2	81.30	417.2	81.10	79.10	-383	18,755	-2.04%	大賣/鉅額交易
2023/03/09	20	80.46	137.5	80.20	80.10	-117.5	18,527	-0.63%	大賣/鉅額交易
2023/03/08	543.3	79.97	73	79.68	79.00	470.3	18,647	2.52%	大買/鉅額交易
2023/03/07	160	80.72	50.3	80.70	80.70	109.8	18,699	0.59%	大買/鉅額交易
2023/03/06	116.2	81.03	516.1	80.71	80.60	-400	18,803	-2.13%	大買/大賣/鉅額交易
2023/03/03	306	81.21	118.3	80.97	81.10	187.8	19,016	0.99%	大買/大賣/鉅額交易
2023/03/02	83.9	80.04	93.1	80.44	80.70	-9.2	19,149	-0.05%
2023/03/01	221.1	78.62	10	78.08	78.60	211.1	18,998	1.11%	大買/鉅額交易
2023/02/24	215	79.17	99.1	79.42	79.60	115.9	18,961	0.61%	大買/鉅額交易
2023/02/23	150.2	79.38	63.4	79.32	79.20	86.8	18,829	0.46%	大買/
2023/02/22	98.1	77.81	180.1	77.96	76.70	-81.9	18,592	-0.44%	大賣/
2023/02/21	105	76.20	177.4	76.78	77.50	-72.4	18,344	-0.39%	大買/大賣/
2023/02/20	68	73.64	68	73.95	74.00	0	18,296	0.00%
2023/02/17	14.2	72.93	37	72.82	73.30	-22.8	18,522	-0.12%
2023/02/16	21.1	73.78	78	73.84	73.70	-56.9	18,664	-0.30%
2023/02/15	7.1	74.00	7	73.91	73.70	0.1	19,073	0.00%
2023/02/14	6.1	74.86	4	74.85	74.80	2.1	19,329	0.01%
2023/02/13	23.2	74.03	16	73.54	73.80	7.2	19,474	0.04%
2023/02/10	22.8	75.91	23	75.81	75.50	-0.2	19,706	0.00%
2023/02/09	5.1	77.44	7	77.59	76.90	-1.9	20,025	-0.01%
2023/02/08	13.1	77.95	17.4	77.68	77.90	-4.3	20,279	-0.02%
2023/02/07	72.1	77.04	6.5	77.16	77.60	65.7	20,350	0.32%
2023/02/06	17.3	76.91	34	76.90	76.10	-16.7	20,482	-0.08%
2023/02/03	103	80.50	99.1	80.24	79.50	4	20,459	0.02%	大買/
2023/02/02	31	78.18	24	78.19	78.60	7	20,220	0.03%
2023/02/01	33	76.25	9.3	76.50	76.70	23.7	20,217	0.12%
2023/01/31	69	75.87	50.1	75.65	75.90	18.9	20,313	0.09%
2023/01/30	72	73.86	125.3	74.42	75.60	-53.3	20,414	-0.26%	大賣/
2023/01/17	46.1	74.54	49	73.78	73.60	-2.9	20,433	-0.01%
2023/01/16	81.2	73.44	74	73.79	73.70	7.2	20,475	0.03%
2023/01/13	45	74.64	29	74.23	74.50	16	20,424	0.08%
2023/01/12	35.5	75.13	44	75.53	74.10	-8.5	20,536	-0.04%
2023/01/11	94	76.65	62	77.34	76.10	32	20,473	0.16%
2023/01/10	8.1	77.12	4	76.78	76.50	4.1	20,444	0.02%
2023/01/09	180.1	77.77	216.2	77.35	77.50	-36.1	20,639	-0.17%	大買/大賣/
2023/01/06	22.2	77.20	56	76.94	77.80	-33.9	20,709	-0.16%
2023/01/05	55.2	78.37	122	78.35	77.10	-66.9	20,762	-0.32%	大賣/
2023/01/04	144.4	78.84	283	79.03	77.10	-138.6	20,903	-0.66%	大買/大賣/鉅額交易
2023/01/03	62	80.29	67.1	79.93	79.20	-5	20,825	-0.02%
2022/12/30	123.1	80.58	129.6	80.59	80.10	-6.5	20,753	-0.03%	大買/大賣/
2022/12/29	71.5	79.20	136	79.33	79.20	-64.5	20,637	-0.31%	大賣/
2022/12/28	93.3	80.55	150	80.57	79.00	-56.7	20,583	-0.28%	大賣/
2022/12/27	133.3	83.87	157	83.07	82.10	-23.8	20,463	-0.12%	大買/大賣/
2022/12/26	200.1	83.70	258	84.15	82.40	-57.9	20,553	-0.28%	大買/大賣/
2022/12/23	270.2	85.11	513.8	85.11	86.20	-243.6	20,344	-1.20%	大買/大賣/鉅額交易
2022/12/22	707.5	85.34	335.2	85.40	87.20	372.4	19,732	1.89%	大買/大賣/鉅額交易
2022/12/21	50.4	78.79	49.1	78.94	79.80	1.2	18,579	0.01%
2022/12/20	268.2	77.72	244.1	77.40	76.70	24.2	18,285	0.13%	大買/大賣/
2022/12/19	217.1	78.85	275.1	78.57	76.20	-58.1	18,086	-0.32%	大買/大賣/
2022/12/16	397.2	76.70	174.4	76.73	78.80	222.8	17,509	1.27%	大買/大賣/鉅額交易
2022/12/15	19	71.82	6.1	72.28	72.50	12.9	16,827	0.08%
2022/12/14	10	69.96	16	69.74	70.70	-6	17,223	-0.03%
2022/12/13	8.1	70.41	9	70.21	70.30	-1	17,331	-0.01%
2022/12/12	122	69.90	32	69.32	69.30	90	17,584	0.51%	大買/
2022/12/09	3	69.47	3	69.67	70.10	0	17,814	0.00%
2022/12/08	5	68.74	8	68.90	68.60	-3	18,088	-0.02%
2022/12/07	83.1	69.66	62.1	69.83	69.10	21	18,250	0.11%
2022/12/06	9.2	71.83	216	74.35	70.60	-206.8	18,254	-1.13%	大賣/鉅額交易
2022/12/05	7.1	74.69	58.1	74.52	74.30	-51	18,390	-0.28%
2022/12/02	11	74.84	27	74.96	74.50	-16	18,584	-0.09%
2022/12/01	111.1	75.89	118	76.18	75.30	-7	18,774	-0.04%	大買/大賣/
2022/11/30	15	75.29	27	75.54	76.10	-12	18,698	-0.06%
2022/11/29	103	73.17	46	73.64	74.70	57	18,769	0.30%	大買/
2022/11/28	32	73.83	56	73.78	72.90	-24	18,998	-0.13%
2022/11/25	91	76.13	169	75.92	74.90	-78	18,973	-0.41%	大賣/
2022/11/24	183.4	73.18	39.9	73.01	75.40	143.6	19,000	0.76%	大買/鉅額交易
2022/11/23	17.1	70.56	11	70.93	71.10	6.1	18,785	0.03%
2022/11/22	53.1	70.02	163.1	69.53	69.10	-110.1	18,934	-0.58%	大賣/鉅額交易
2022/11/21	12.2	70.52	16	70.91	69.50	-3.8	18,878	-0.02%
2022/11/18	7	73.74	7	73.47	71.80	0	18,843	0.00%
2022/11/17	75	75.41	28	74.57	74.20	47	18,944	0.25%
2022/11/16	25.1	74.95	13	74.58	75.30	12.1	18,910	0.06%
2022/11/15	22	74.02	29.3	74.23	74.60	-7.2	18,998	-0.04%
2022/11/14	27	74.49	23	74.36	74.10	4	18,805	0.02%
2022/11/11	138	75.09	143.7	74.02	73.50	-5.7	18,698	-0.03%	大買/大賣/
2022/11/10	292	73.57	45	73.70	74.40	247	18,395	1.34%	大買/鉅額交易
2022/11/09	27.1	71.93	194.2	71.94	72.00	-167.1	18,244	-0.92%	大賣/鉅額交易
2022/11/08	66	71.45	62.1	71.50	70.40	4	18,282	0.02%
2022/11/07	102	69.35	207.4	69.20	70.00	-105.4	18,009	-0.59%	大買/大賣/鉅額交易
2022/11/04	78.1	66.81	35.2	66.83	66.60	42.9	17,759	0.24%
2022/11/03	16	65.46	94.1	65.21	65.80	-78	17,605	-0.44%
2022/11/02	58	68.02	53	66.90	66.50	5	17,748	0.03%
2022/11/01	157	66.96	107	66.53	66.00	50	17,590	0.28%	大買/大賣/
2022/10/31	360.1	68.05	26	67.73	67.70	334.1	17,596	1.90%	大買/鉅額交易
2022/10/28	92	69.65	342	69.07	68.50	-250	17,585	-1.42%	大賣/鉅額交易
2022/10/27	68	69.89	98.1	69.98	70.50	-30	17,529	-0.17%
2022/10/26	155	66.95	113	68.35	69.20	42	17,483	0.24%	大買/大賣/
2022/10/25	64	68.82	15	68.99	67.70	49	17,395	0.28%
2022/10/24	78	69.89	100.1	69.07	68.50	-22.1	17,586	-0.13%
2022/10/21	13	66.87	24	67.11	66.50	-11	17,570	-0.06%
2022/10/20	124.1	64.69	151	64.88	66.90	-26.9	17,578	-0.15%	大買/大賣/
2022/10/19	58	67.87	64	67.94	67.90	-6	17,706	-0.03%
2022/10/18	37	66.08	278.1	66.69	67.00	-241.1	17,674	-1.36%	大賣/鉅額交易
2022/10/17	428.2	63.87	219.1	63.44	64.90	209.1	17,705	1.18%	大買/大賣/鉅額交易
2022/10/14	13	69.35	40	69.08	68.80	-27	17,512	-0.15%
2022/10/13	223	67.99	64	65.54	65.40	159	17,873	0.89%	大買/鉅額交易
2022/10/12	147.1	69.00	174	68.51	68.30	-26.9	18,252	-0.15%	大買/大賣/
2022/10/11	196	72.40	75	73.00	72.20	121	18,103	0.67%	大買/鉅額交易
2022/10/07	38.1	73.91	182	74.12	73.20	-143.9	17,998	-0.80%	大賣/鉅額交易
2022/10/06	168.1	73.08	233	72.44	73.60	-64.9	18,048	-0.36%	大買/大賣/
2022/10/05	43	73.55	102.1	73.33	72.90	-59.1	18,103	-0.33%	大賣/
2022/10/04	94.7	71.46	84.5	71.99	71.60	10.1	18,225	0.06%
2022/10/03	343	69.95	244.2	70.24	70.30	98.8	18,110	0.55%	大買/大賣/
2022/09/30	36.1	65.74	50	65.45	66.80	-13.9	17,994	-0.08%
2022/09/29	108.9	66.89	91.6	67.70	66.50	17.2	17,966	0.10%	大買/
2022/09/28	94.1	66.85	93.3	66.92	65.70	0.8	17,990	0.00%
2022/09/27	70.2	70.68	85.6	71.03	71.00	-15.4	18,355	-0.08%
2022/09/26	295.4	72.19	117	71.25	69.40	178.4	18,480	0.97%	大買/大賣/鉅額交易
2022/09/23	28.1	76.08	100	76.65	74.90	-72	18,620	-0.39%
2022/09/22	184.1	75.43	19	75.64	74.70	165	18,861	0.87%	大買/鉅額交易
2022/09/21	212	77.19	611.9	77.36	78.30	-399.8	19,104	-2.09%	大買/大賣/鉅額交易
2022/09/20	27.9	75.57	72	75.52	75.10	-44.1	19,163	-0.23%
2022/09/19	169.2	77.29	67.1	75.83	74.10	102.1	19,630	0.52%	大買/鉅額交易
2022/09/16	55.2	79.61	33	79.65	80.70	22.2	19,925	0.11%
2022/09/15	201.1	81.14	229	81.15	80.70	-27.9	20,286	-0.14%	大買/大賣/
2022/09/14	233	76.35	16	76.45	79.10	217	20,546	1.06%	大買/鉅額交易
2022/09/13	13.9	77.94	33.5	77.81	77.70	-19.7	20,614	-0.10%
2022/09/12	259	77.27	364.8	77.71	76.90	-105.8	20,925	-0.51%	大買/大賣/鉅額交易
2022/09/08	80.7	73.50	111	72.93	74.10	-30.3	20,836	-0.15%	大賣/
2022/09/07	99.1	74.53	137	74.32	74.50	-37.9	20,908	-0.18%	大賣/
2022/09/06	53.8	77.42	42	77.49	76.80	11.8	20,750	0.06%
2022/09/05	168	76.82	83.5	77.40	76.20	84.5	20,692	0.41%	大買/
2022/09/02	667.2	80.82	104.8	80.78	78.00	562.5	20,581	2.73%	大買/大賣/鉅額交易
2022/09/01	31.5	84.57	23.9	84.91	83.70	7.6	20,346	0.04%
2022/08/31	110.8	85.94	175.3	83.54	86.80	-64.5	20,415	-0.32%	大買/大賣/
2022/08/30	12.3	86.67	2	85.80	86.10	10.3	20,129	0.05%
2022/08/29	511	86.37	423.2	86.32	86.30	87.8	20,111	0.44%	大買/大賣/
2022/08/26	608.6	93.68	417	93.88	93.10	191.6	20,046	0.96%	大買/大賣/鉅額交易
2022/08/25	415	92.31	423	92.32	92.80	-8	20,010	-0.04%	大買/大賣/
2022/08/24	438.7	93.71	30	92.73	91.30	408.7	20,068	2.04%	大買/鉅額交易
2022/08/23	16.2	95.03	17	95.33	94.60	-0.8	20,090	0.00%
2022/08/22	71.5	96.34	25.2	95.88	95.10	46.3	20,154	0.23%
2022/08/19	8	100.94	7	100.86	100.50	1	20,021	0.01%
2022/08/18	43.1	101.45	49	100.92	101.00	-5.9	20,220	-0.03%
2022/08/17	75.3	100.88	158.1	101.69	101.50	-82.8	20,697	-0.40%	大賣/
2022/08/16	470.2	99.90	55	100.66	99.90	415.2	21,251	1.95%	大買/鉅額交易
2022/08/15	17.3	101.18	55	100.86	101.50	-37.7	21,871	-0.17%
2022/08/12	86.1	104.23	4	103.75	104.50	82.1	21,770	0.38%
2022/08/11	47.3	103.95	113	103.57	103.00	-65.7	21,901	-0.30%	大賣/
2022/08/10	90	105.03	26	104.56	103.00	64	21,885	0.29%
2022/08/09	45.1	105.18	189.1	105.30	105.00	-144	21,937	-0.66%	大賣/鉅額交易
2022/08/08	20.2	106.26	19	106.97	107.50	1.2	21,826	0.01%
2022/08/05	81	106.62	70	106.64	107.50	11	21,846	0.05%
2022/08/04	50	103.19	45	103.50	104.00	5	21,921	0.02%
2022/08/03	41	104.48	81.5	105.32	104.50	-40.5	21,955	-0.18%
2022/08/02	44	103.68	53	104.92	105.00	-9	22,088	-0.04%
2022/08/01	144	106.84	144.1	106.99	107.50	-0.1	22,109	0.00%	大買/大賣/
2022/07/29	110	106.33	40	106.59	107.00	70	22,202	0.32%	大買/
2022/07/28	25	102.78	25	103.86	102.00	0	22,118	0.00%
2022/07/27	65	103.92	53.2	103.71	104.50	11.8	22,091	0.05%
2022/07/26	121.1	101.66	131	102.56	100.50	-9.9	22,099	-0.04%	大買/大賣/
2022/07/25	6	104.67	4.1	104.26	104.00	2	21,952	0.01%
2022/07/22	94	105.84	104	106.14	106.50	-10	21,993	-0.05%	大賣/
2022/07/21	53.6	106.39	52.3	105.56	105.50	1.3	22,013	0.01%
2022/07/20	165.5	106.55	153	105.62	103.50	12.5	21,989	0.06%	大買/大賣/
2022/07/19	48.9	126.73	102	128.05	131.00	-53.1	21,598	-0.25%	大賣/
2022/07/18	114	120.42	71	119.60	121.00	43	21,147	0.20%	大買/
2022/07/15	130	118.39	124	117.52	117.00	6	21,144	0.03%	大買/大賣/
2022/07/14	54	115.45	56	117.60	118.50	-2	21,219	-0.01%
2022/07/13	79	116.59	63.3	113.85	113.50	15.7	21,063	0.07%
2022/07/12	111.3	114.60	140.6	113.49	112.00	-29.2	20,966	-0.14%	大買/大賣/
2022/07/11	104	120.89	57	120.04	120.50	47	20,719	0.23%	大買/
2022/07/08	137	119.72	90.1	120.08	120.50	46.9	20,675	0.23%	大買/
2022/07/07	202.5	114.29	211.3	113.52	116.50	-8.8	20,505	-0.04%	大買/大賣/
2022/07/06	87.1	114.54	104.7	114.28	113.50	-17.6	20,500	-0.09%	大賣/
2022/07/05	208.5	114.26	159.3	114.82	116.00	49.2	20,405	0.24%	大買/大賣/
2022/07/04	232	113.32	186.1	113.35	115.50	46	19,948	0.23%	大買/大賣/
2022/07/01	335.7	114.25	289.4	115.59	111.00	46.4	19,836	0.23%	大買/大賣/
2022/06/30	232	119.05	291.3	118.92	119.00	-59.3	19,480	-0.30%	大買/大賣/
2022/06/29	253.1	121.89	425	122.82	120.00	-171.9	19,155	-0.90%	大買/大賣/鉅額交易
2022/06/28	304.1	126.65	287.2	124.33	128.00	17	18,787	0.09%	大買/大賣/
2022/06/27	165.4	125.01	125	124.64	128.00	40.4	18,412	0.22%	大買/大賣/
2022/06/24	127.1	115.83	167.2	116.89	116.50	-40.1	17,937	-0.22%	大買/大賣/
2022/06/23	182	113.09	131	113.14	110.50	51	17,617	0.29%	大買/大賣/
2022/06/22	198	119.64	219.6	118.35	120.00	-21.6	17,276	-0.12%	大買/大賣/
2022/06/21	1,080	122.90	207.2	122.27	123.50	872.8	16,758	5.21%	大買/大賣/鉅額交易
2022/06/20	248.4	123.31	278.4	122.97	119.50	-30	16,534	-0.18%	大買/大賣/
2022/06/17	106	132.30	211	131.89	131.00	-105	16,156	-0.65%	大買/大賣/鉅額交易
2022/06/16	146.7	133.95	188.9	136.49	131.00	-42.2	15,984	-0.26%	大買/大賣/
2022/06/15	12.5	141.54	8	141.75	140.50	4.5	16,030	0.03%
2022/06/14	11.4	142.59	5	142.90	143.00	6.4	16,380	0.04%
2022/06/13	38.4	144.25	55	144.26	143.00	-16.6	17,312	-0.10%
2022/06/10	20.2	151.11	10.5	152.05	150.00	9.7	17,735	0.05%
2022/06/09	27.2	156.11	4.5	155.61	155.00	22.7	17,977	0.13%
2022/06/08	1	160.50	9	160.89	161.50	-8	18,124	-0.04%
2022/06/07	4.1	158.75	2	159.75	159.00	2.1	18,565	0.01%
2022/06/06	21	161.33	19	160.82	158.50	2	19,086	0.01%
2022/06/02	11	158.95	2	158.50	158.50	9	19,672	0.05%
2022/06/01	10	160.15	25	160.52	159.50	-15	20,734	-0.07%
2022/05/31	20	158.20	15	157.03	157.00	5	22,047	0.02%
2022/05/30	50	160.05	20	159.05	158.50	30	22,405	0.13%
2022/05/27	11	158.36	9	159.00	160.50	2	22,706	0.01%
2022/05/26	56.3	160.56	36.7	160.18	156.50	19.6	23,032	0.08%
2022/05/25	73.2	159.94	83	160.69	160.50	-9.8	23,196	-0.04%
2022/05/24	173.2	164.63	171.6	163.12	161.50	1.6	23,415	0.01%	大買/大賣/
2022/05/23	413	162.25	292.7	162.63	163.50	120.3	23,452	0.51%	大買/大賣/鉅額交易
2022/05/20	156	148.34	109.2	148.12	149.00	46.8	23,616	0.20%	大買/大賣/
2022/05/19	64.3	142.46	11	144.27	146.00	53.3	24,528	0.22%
2022/05/18	11.1	145.91	80	146.38	147.50	-68.9	25,491	-0.27%
2022/05/17	103.1	146.66	71	143.86	143.00	32.1	26,034	0.12%	大買/
2022/05/16	67	149.69	41.4	149.39	148.00	25.6	26,380	0.10%
2022/05/13	66	152.20	12	152.62	153.50	54	26,755	0.20%
2022/05/12	71.2	149.01	15	148.57	148.50	56.2	27,852	0.20%
2022/05/11	77.1	151.89	49	151.21	151.50	28.1	28,048	0.10%
2022/05/10	58	151.15	244	150.29	151.50	-186	28,426	-0.65%	大賣/鉅額交易
2022/05/09	53	150.21	93.1	149.66	148.00	-40.1	28,842	-0.14%
2022/05/06	29	148.57	47	149.53	151.50	-18	29,843	-0.06%
2022/05/05	71	152.95	50	152.41	153.00	21	29,960	0.07%
2022/05/04	66	149.73	35.3	149.09	148.50	30.7	29,923	0.10%
2022/05/03	64	144.69	111	143.45	146.00	-47	30,123	-0.16%	大賣/
2022/04/29	165	146.59	123.2	145.70	146.00	41.9	30,426	0.14%	大買/大賣/
2022/04/28	64.1	144.67	63.2	145.87	142.00	0.9	30,615	0.00%
2022/04/27	271.3	141.01	148.1	141.85	144.00	123.2	30,648	0.40%	大買/大賣/鉅額交易
2022/04/26	14.7	146.43	175.2	150.27	145.00	-160.5	30,761	-0.52%	大賣/鉅額交易
2022/04/25	51.2	149.45	45	149.60	148.00	6.2	30,860	0.02%
2022/04/22	26.2	156.66	21.1	156.10	156.00	5	30,890	0.02%
2022/04/21	23.1	157.85	17.6	158.41	157.50	5.5	31,098	0.02%
2022/04/20	12	155.87	4	157.13	155.50	8	31,348	0.03%
2022/04/19	10.3	155.99	15.2	155.40	156.00	-4.9	31,482	-0.02%
2022/04/18	35	151.43	33	151.89	151.00	2	31,728	0.01%
2022/04/15	182	155.41	9	155.89	155.00	173	32,036	0.54%	大買/鉅額交易
2022/04/14	15.1	156.37	7	156.43	154.50	8.1	32,163	0.03%
2022/04/13	30	155.90	36.6	156.71	158.00	-6.6	32,253	-0.02%
2022/04/12	92.8	152.48	25	149.66	153.00	67.8	32,311	0.21%
2022/04/11	19	153.84	18.6	154.90	151.50	0.4	32,351	0.00%
2022/04/08	25	155.12	22	154.02	154.00	3	32,947	0.01%
2022/04/07	10.2	150.80	144	152.00	149.50	-133.8	33,063	-0.40%	大賣/鉅額交易
2022/04/06	24.3	154.90	53	154.82	156.00	-28.7	33,093	-0.09%
2022/04/01	27	159.11	21	158.98	160.00	6	33,478	0.02%
2022/03/31	168	158.32	18	158.08	158.50	150	33,528	0.45%	大買/鉅額交易
2022/03/30	36	158.84	45.4	158.17	160.00	-9.4	33,688	-0.03%
2022/03/29	20.1	156.06	19.1	155.61	154.50	1	33,769	0.00%
2022/03/28	32.6	155.17	14	155.00	156.00	18.6	34,092	0.05%
2022/03/25	24.5	155.73	35	155.46	153.50	-10.5	34,467	-0.03%
2022/03/24	4.4	161.30	154	160.82	160.00	-149.6	34,857	-0.43%	大賣/鉅額交易
2022/03/23	9	164.38	14	163.82	163.00	-5	35,566	-0.01%
2022/03/22	13.1	164.99	10	164.16	162.50	3.1	36,222	0.01%
2022/03/21	10	164.10	7	164.57	163.00	3	37,126	0.01%
2022/03/18	55.2	162.35	40.1	162.64	163.00	15.1	38,261	0.04%
2022/03/17	36.1	164.57	32.1	163.94	168.00	4.1	38,841	0.01%
2022/03/16	112.5	163.63	119.6	162.15	161.50	-7.1	39,919	-0.02%	大買/大賣/
2022/03/15	78.5	177.10	243.9	175.44	172.50	-165.4	39,944	-0.41%	大賣/鉅額交易
2022/03/14	77	179.32	80.4	180.43	182.00	-3.3	41,030	-0.01%
2022/03/11	61.1	174.97	58.4	174.58	175.00	2.7	42,473	0.01%
2022/03/10	51.2	178.85	47.2	178.77	176.50	4.1	43,249	0.01%
2022/03/09	66.7	174.14	55.6	173.69	174.00	11.1	43,857	0.03%
2022/03/08	76.4	174.62	296.5	173.23	170.50	-220.1	44,460	-0.50%	大賣/鉅額交易
2022/03/07	157.4	187.81	146.4	187.27	180.00	10.9	43,865	0.02%	大買/大賣/
2022/03/04	147.2	198.71	167.4	197.39	192.00	-20.2	43,042	-0.05%	大買/大賣/
2022/03/03	55.4	194.59	52.1	194.55	192.00	3.3	41,921	0.01%
2022/03/02	28.1	191.93	54	192.14	190.50	-26	41,774	-0.06%
2022/03/01	30	191.83	25.2	193.03	193.00	4.8	41,636	0.01%
2022/02/25	39.1	186.77	38.2	187.22	187.00	0.9	41,391	0.00%
2022/02/24	87.4	186.60	78	187.07	182.00	9.4	41,218	0.02%
2022/02/23	63.2	189.01	56	188.88	190.00	7.2	40,843	0.02%
2022/02/22	118.4	183.85	162.6	185.12	181.50	-44.2	40,488	-0.11%	大買/大賣/
2022/02/21	315.1	197.51	261.6	197.12	195.00	53.4	39,762	0.13%	大買/大賣/
2022/02/18	301.2	191.57	205.8	194.72	194.50	95.3	39,031	0.24%	大買/大賣/
2022/02/17	61	186.24	97	184.95	183.00	-36	38,225	-0.09%
2022/02/16	60	183.98	120.1	183.74	183.50	-60.1	37,912	-0.16%	大賣/
2022/02/15	52.1	180.72	63.8	180.11	178.50	-11.6	38,206	-0.03%
2022/02/14	148.1	179.45	168	178.54	180.00	-19.9	38,783	-0.05%	大買/大賣/
2022/02/11	93	173.96	93.5	174.28	172.00	-0.5	38,390	0.00%
2022/02/10	255.5	175.80	57	175.41	175.50	198.5	39,037	0.51%	大買/鉅額交易
2022/02/09	89	174.36	208.5	174.10	173.50	-119.4	39,741	-0.30%	大賣/鉅額交易
2022/02/08	132.6	171.32	98.4	171.80	172.00	34.2	39,830	0.09%	大買/
2022/02/07	24	154.87	28.2	157.91	162.00	-4.1	39,996	-0.01%
2022/01/26	31.8	148.24	35.4	148.73	147.50	-3.6	41,239	-0.01%
2022/01/25	66.8	148.32	56.5	146.48	145.50	10.3	41,581	0.02%
2022/01/24	49.5	150.85	223.4	150.84	153.00	-173.9	41,813	-0.42%	大賣/鉅額交易
2022/01/21	80.1	155.95	219.1	154.61	151.50	-139	42,137	-0.33%	大賣/鉅額交易
2022/01/20	62.1	161.94	203	161.75	161.00	-140.9	42,290	-0.33%	大賣/鉅額交易
2022/01/19	87.1	162.85	460.2	161.13	161.50	-373.1	42,524	-0.88%	大賣/鉅額交易
2022/01/18	64.7	165.73	64	166.14	166.00	0.6	42,715	0.00%
2022/01/17	47.1	167.99	33	166.64	166.00	14.1	43,550	0.03%
2022/01/14	58	169.47	64.1	169.75	173.50	-6.1	44,029	-0.01%
2022/01/13	55.9	172.60	32.4	171.96	168.50	23.4	44,460	0.05%
2022/01/12	40.1	178.75	16.2	178.06	176.00	23.9	44,725	0.05%
2022/01/11	50.1	180.08	64.2	181.50	181.50	-14	45,521	-0.03%
2022/01/10	66	181.69	235.3	179.97	179.50	-169.4	46,605	-0.36%	大賣/鉅額交易
2022/01/07	51	188.72	34	187.47	187.50	17	47,315	0.04%
2022/01/06	13.2	192.02	35.2	191.83	191.00	-22	48,866	-0.05%
2022/01/05	30.2	192.29	97.3	191.47	191.00	-67.1	49,726	-0.13%
2022/01/04	60	188.53	36.1	187.41	191.50	23.9	50,499	0.05%
2022/01/03	77.6	189.00	354.4	185.37	187.50	-276.8	51,296	-0.54%	大賣/鉅額交易
2021/12/30	46.2	199.34	40.1	199.14	198.50	6.1	51,827	0.01%
2021/12/29	17.1	201.79	9.2	201.29	201.00	7.9	52,778	0.01%
2021/12/28	82.2	203.56	36.3	203.66	200.50	45.9	54,654	0.08%
2021/12/27	32	199.20	42	199.08	199.00	-10	55,451	-0.02%
2021/12/24	38.3	201.20	61.3	200.73	199.00	-23.1	56,326	-0.04%
2021/12/23	56.5	203.72	59.2	204.02	200.00	-2.7	56,322	0.00%
2021/12/22	100.2	203.85	86.1	204.03	204.00	14.2	56,540	0.03%
2021/12/21	74.4	202.90	85.5	201.77	207.00	-11.1	56,543	-0.02%
2021/12/20	437	198.63	73	198.00	199.00	364	56,620	0.64%	大買/鉅額交易
2021/12/17	562.3	202.55	100.3	202.49	200.00	462	56,644	0.82%	大買/鉅額交易
2021/12/16	81.7	199.37	165.2	201.60	196.50	-83.5	56,315	-0.15%	大賣/
2021/12/15	195.6	197.96	100.4	195.98	199.00	95.2	56,196	0.17%	大買/
2021/12/14	175.6	195.47	170.5	193.99	189.50	5.1	56,156	0.01%	大買/大賣/
2021/12/13	128	206.75	153	206.82	201.50	-25	55,319	-0.05%	大買/大賣/
2021/12/10	212.9	207.32	258.3	205.90	210.50	-45.3	55,553	-0.08%	大買/大賣/
2021/12/09	111.3	201.77	157.5	201.71	208.00	-46.2	54,894	-0.08%	大買/大賣/
2021/12/08	212.5	198.55	194.5	197.43	197.00	18	54,715	0.03%	大買/大賣/
2021/12/07	1,589.5	184.37	314.2	185.64	191.00	1,275.3	54,241	2.35%	大買/大賣/鉅額交易
2021/12/06	139.5	174.91	314	174.96	176.50	-174.5	53,587	-0.33%	大買/大賣/鉅額交易
2021/12/03	167	167.72	162.1	168.66	164.50	5	53,625	0.01%	大買/大賣/
2021/12/02	151	166.65	194.7	166.45	169.50	-43.6	53,692	-0.08%	大買/大賣/
2021/12/01	16	155.19	11	155.36	154.50	5	53,099	0.01%
2021/11/30	26	156.27	30	156.23	156.50	-4	53,553	-0.01%
2021/11/29	34.4	152.53	24.2	153.54	153.00	10.2	54,150	0.02%
2021/11/26	222.7	157.10	52	155.41	152.00	170.7	55,260	0.31%	大買/鉅額交易
2021/11/25	67	157.34	70	157.32	157.50	-3	55,943	-0.01%
2021/11/24	35	153.67	177	154.05	154.00	-142	56,530	-0.25%	大賣/鉅額交易
2021/11/23	21	155.43	9	156.33	154.00	12	58,328	0.02%
2021/11/22	259.8	156.43	66	157.39	154.50	193.8	60,206	0.32%	大買/鉅額交易
2021/11/19	47.2	158.78	36.5	157.79	156.00	10.7	61,871	0.02%
2021/11/18	9.1	160.39	15.2	160.41	160.50	-6.1	64,140	-0.01%
2021/11/17	38.2	157.60	35	158.79	158.50	3.2	66,010	0.00%
2021/11/16	56	160.28	45.1	159.48	161.00	10.9	67,378	0.02%
2021/11/15	47.4	158.48	47	159.00	157.00	0.4	69,856	0.00%
2021/11/12	124.3	160.15	156	159.55	159.00	-31.7	71,211	-0.04%	大買/大賣/
2021/11/11	298.1	168.17	210.4	168.40	159.50	87.7	71,484	0.12%	大買/大賣/
2021/11/10	130.4	183.44	214.2	183.37	177.00	-83.8	72,107	-0.12%	大買/大賣/
2021/11/09	149.7	187.19	380.6	187.14	183.50	-230.9	73,224	-0.32%	大買/大賣/鉅額交易
2021/11/08	318.6	185.45	320.2	183.35	190.00	-1.6	73,787	0.00%	大買/大賣/
2021/11/05	171	173.73	74.8	175.05	178.00	96.2	74,735	0.13%	大買/
2021/11/04	226.6	178.30	277.3	177.09	174.50	-50.7	76,083	-0.07%	大買/大賣/
2021/11/03	314.2	171.68	244.4	173.68	171.50	69.7	76,323	0.09%	大買/大賣/
2021/11/02	200	163.06	181.1	161.39	161.00	18.9	76,868	0.02%	大買/大賣/
2021/11/01	46.1	162.32	133.2	159.65	158.50	-87.1	77,612	-0.11%	大賣/
2021/10/29	125.2	160.06	97.5	159.74	160.00	27.7	78,267	0.04%	大買/
2021/10/28	55	156.26	55.3	158.05	153.50	-0.3	79,584	0.00%
2021/10/27	35.1	153.89	34.7	153.99	153.00	0.4	82,036	0.00%
2021/10/26	67.4	157.99	145.3	157.41	157.00	-77.9	84,992	-0.09%	大賣/
2021/10/25	357	156.63	189.8	156.00	157.50	167.2	87,571	0.19%	大買/大賣/鉅額交易
2021/10/22	175	154.75	186.1	153.92	152.50	-11.1	90,066	-0.01%	大買/大賣/
2021/10/21	101	164.92	44	163.85	159.00	57	91,770	0.06%	大買/
2021/10/20	97.1	161.42	249.7	160.54	159.50	-152.5	92,550	-0.16%	大賣/鉅額交易
2021/10/19	350.1	162.52	141	160.88	158.00	209.1	94,278	0.22%	大買/大賣/鉅額交易
2021/10/18	353.1	156.49	352.1	155.82	160.00	1	96,471	0.00%	大買/大賣/
2021/10/15	167.1	161.96	168.1	161.00	161.00	-1.1	97,931	0.00%	大買/大賣/
2021/10/14	404.1	164.68	409.1	163.48	164.50	-5	98,982	-0.01%	大買/大賣/
2021/10/13	286.1	158.19	439.1	158.03	155.00	-152.9	99,248	-0.15%	大買/大賣/鉅額交易
2021/10/12	158.1	156.94	162.1	157.28	153.50	-4	101,711	0.00%	大買/大賣/
2021/10/08	611	167.24	163.1	167.76	169.50	448	102,911	0.44%	大買/大賣/鉅額交易
2021/10/07	167.1	171.20	190.3	171.73	171.50	-23.1	105,121	-0.02%	大買/大賣/
2021/10/06	754.1	165.19	242	163.50	161.50	512.1	106,167	0.48%	大買/大賣/鉅額交易
2021/10/05	554.6	168.68	427.1	165.24	173.00	127.5	107,309	0.12%	大買/大賣/鉅額交易
2021/10/04	234.5	170.72	272.1	170.44	165.50	-37.6	108,342	-0.03%	大買/大賣/
2021/10/01	240.4	192.27	185.2	187.48	183.50	55.2	110,613	0.05%	大買/大賣/
2021/09/30	9.1	202.50	17.9	203.60	203.50	-8.8	112,158	-0.01%
2021/09/29	187.6	201.79	155	201.37	200.50	32.6	113,993	0.03%	大買/大賣/
2021/09/28	110.2	202.15	98	202.25	203.50	12.2	115,755	0.01%	大買/
2021/09/27	86.2	214.82	241	212.52	208.00	-154.8	117,732	-0.13%	大賣/鉅額交易
2021/09/24	88	214.19	89.2	214.47	215.00	-1.2	121,860	0.00%
2021/09/23	29	209.00	40	209.40	207.50	-11	123,853	-0.01%
2021/09/22	216.3	203.89	80	203.21	203.00	136.3	127,961	0.11%	大買/鉅額交易
2021/09/17	306	206.45	312	207.62	210.00	-6	129,019	0.00%	大買/大賣/
2021/09/16	154	203.81	202	201.97	200.50	-48	131,239	-0.04%	大買/大賣/
2021/09/15	324.5	201.37	267	202.35	205.00	57.5	132,972	0.04%	大買/大賣/
2021/09/14	182.9	206.66	184	204.56	201.50	-1.1	136,191	0.00%	大買/大賣/
2021/09/13	260.5	214.90	253	212.37	210.00	7.4	138,442	0.01%	大買/大賣/
2021/09/10	215.1	210.63	186.1	210.52	211.50	29	139,336	0.02%	大買/大賣/
2021/09/09	292.3	207.70	260.1	207.25	207.50	32.2	140,530	0.02%	大買/大賣/
2021/09/08	148.1	213.51	116	213.01	213.00	32.1	141,059	0.02%	大買/大賣/
2021/09/07	70.3	206.09	220.1	203.13	209.50	-149.8	141,359	-0.11%	大賣/鉅額交易
2021/09/06	53.5	217.66	75.2	217.63	211.00	-21.8	140,707	-0.02%
2021/09/03	92.4	231.29	66.4	226.58	222.00	26	140,444	0.02%
2021/09/02	85.4	239.76	123	239.74	235.50	-37.7	139,951	-0.03%	大賣/
2021/09/01	224.6	240.23	231	238.20	235.00	-6.4	139,269	0.00%	大買/大賣/
2021/08/31	157.3	247.49	312.1	246.09	248.00	-154.8	138,045	-0.11%	大買/大賣/鉅額交易
2021/08/30	120.3	254.73	120.3	254.31	249.00	-0.1	137,102	0.00%	大買/大賣/
2021/08/27	269.3	257.69	204.5	256.93	252.00	64.8	136,378	0.05%	大買/大賣/
2021/08/26	374.5	257.08	257	257.23	258.00	117.5	134,570	0.09%	大買/大賣/鉅額交易
2021/08/25	312.4	253.67	340.9	253.84	262.00	-28.5	132,823	-0.02%	大買/大賣/
2021/08/24	517.5	248.25	379	247.35	244.00	138.5	131,087	0.11%	大買/大賣/鉅額交易
2021/08/23	338.1	243.36	187.3	244.52	248.00	150.8	129,142	0.12%	大買/大賣/鉅額交易
2021/08/20	303	218.33	277	218.22	225.50	26	129,352	0.02%	大買/大賣/
2021/08/19	533.1	222.49	463	221.01	213.00	70.1	130,804	0.05%	大買/大賣/
2021/08/18	295	213.68	320.1	216.19	226.00	-25.1	129,864	-0.02%	大買/大賣/
2021/08/17	184.5	213.67	192.2	212.33	205.50	-7.8	130,875	-0.01%	大買/大賣/
2021/08/16	302	214.26	409	213.37	215.00	-107	131,847	-0.08%	大買/大賣/鉅額交易
2021/08/13	279.1	226.53	251	225.87	215.00	28.1	131,260	0.02%	大買/大賣/
2021/08/12	239.2	220.99	276.2	221.78	230.00	-37	131,665	-0.03%	大買/大賣/
2021/08/11	498.6	216.43	514	213.32	217.00	-15.4	131,247	-0.01%	大買/大賣/
2021/08/10	226.2	227.44	220.1	228.63	225.00	6.1	129,537	0.00%	大買/大賣/
2021/08/09	162	233.45	163.1	234.88	229.00	-1.1	128,839	0.00%	大買/大賣/
2021/08/06	257	231.81	245.1	233.03	231.00	11.9	128,536	0.01%	大買/大賣/
2021/08/05	264.4	223.73	497.3	225.59	221.00	-232.9	127,154	-0.18%	大買/大賣/鉅額交易
2021/08/04	200.1	233.74	136.2	233.51	233.00	63.9	126,543	0.05%	大買/大賣/
2021/08/03	347.4	231.73	340.3	232.47	229.00	7.1	126,639	0.01%	大買/大賣/
2021/08/02	741.6	224.29	915.6	219.17	232.00	-173.9	125,565	-0.14%	大買/大賣/鉅額交易
2021/07/30	716.8	244.98	719.9	242.82	223.50	-3	123,176	0.00%	大買/大賣/
2021/07/29	738.7	238.87	605.4	238.85	248.00	133.3	120,666	0.11%	大買/大賣/鉅額交易
2021/07/28	1,002.1	209.86	659.8	210.18	225.50	342.3	118,502	0.29%	大買/大賣/鉅額交易
2021/07/27	503	205.66	545.1	205.88	205.00	-42.1	116,098	-0.04%	大買/大賣/
2021/07/26	316.8	229.34	349.1	227.47	216.50	-32.3	115,006	-0.03%	大買/大賣/
2021/07/23	580.1	243.71	494.2	244.67	240.00	85.9	113,819	0.08%	大買/大賣/
2021/07/22	535.4	228.22	622.2	226.26	240.00	-86.8	112,099	-0.08%	大買/大賣/
2021/07/21	487.3	251.81	482	254.29	238.50	5.3	109,689	0.00%	大買/大賣/
2021/07/20	385.5	267.72	342.2	270.83	260.50	43.3	107,231	0.04%	大買/大賣/
2021/07/19	249.6	290.36	345.1	290.72	286.00	-95.5	105,706	-0.09%	大買/大賣/
2021/07/16	831.4	292.14	717.4	291.97	286.00	114	105,178	0.11%	大買/大賣/鉅額交易
2021/07/15	510.8	267.21	303.4	269.21	278.50	207.4	102,364	0.20%	大買/大賣/鉅額交易
2021/07/14	519.5	255.46	649.4	250.49	253.50	-130	101,196	-0.13%	大買/大賣/鉅額交易
2021/07/13	408.7	275.00	565.3	274.50	258.50	-156.6	98,531	-0.16%	大買/大賣/鉅額交易
2021/07/12	412.4	290.64	466.1	289.75	287.00	-53.8	96,744	-0.06%	大買/大賣/
2021/07/09	491.1	288.67	571.1	291.81	275.00	-80	94,700	-0.08%	大買/大賣/
2021/07/08	593	285.87	498.5	284.99	304.00	94.6	92,400	0.10%	大買/大賣/
2021/07/07	518.1	290.07	713.7	290.57	276.50	-195.6	89,534	-0.22%	大買/大賣/鉅額交易
2021/07/06	446.9	310.49	443.1	303.92	296.00	3.8	87,537	0.00%	大買/大賣/
2021/07/05	386.2	309.73	411.1	309.93	302.00	-24.9	85,714	-0.03%	大買/大賣/
2021/07/02	354.2	331.73	409.4	331.46	326.50	-55.3	83,762	-0.07%	大買/大賣/
2021/07/01	976.2	338.40	2,251	337.38	336.00	-1,274.8	81,705	-1.56%	大買/大賣/鉅額交易
2021/06/30	472.3	309.68	472.5	310.93	321.00	-0.2	77,304	0.00%	大買/大賣/
2021/06/29	2,332.4	305.49	838.9	308.83	292.00	1,493.5	75,146	1.99%	大買/大賣/鉅額交易
2021/06/28	503.9	291.51	201.2	294.59	300.00	302.7	71,395	0.42%	大買/大賣/鉅額交易
2021/06/25	823.4	266.51	651.9	265.81	273.00	171.5	70,194	0.24%	大買/大賣/鉅額交易
2021/06/24	340	240.89	228	237.65	248.50	112	67,663	0.17%	大買/大賣/鉅額交易
2021/06/23	770	243.20	3,789.2	243.48	226.00	-3,019.2	65,883	-4.58%	大買/大賣/鉅額交易
2021/06/22	576.3	264.75	619.5	264.73	251.00	-43.1	61,674	-0.07%	大買/大賣/
2021/06/21	187.7	243.11	322	235.98	249.00	-134.3	58,851	-0.23%	大買/大賣/鉅額交易
2021/06/18	306.5	217.15	238.2	216.61	226.50	68.2	58,156	0.12%	大買/大賣/
2021/06/17	429.8	203.98	381.1	204.21	206.00	48.7	56,643	0.09%	大買/大賣/
2021/06/16	484.4	206.71	408.2	206.97	205.50	76.2	55,154	0.14%	大買/大賣/
2021/06/15	43	185.74	51.2	185.63	191.50	-8.2	53,839	-0.02%
2021/06/11	98.3	169.11	369.1	173.89	174.50	-270.8	53,432	-0.51%	大賣/鉅額交易
2021/06/10	19.3	153.79	27.1	155.92	159.00	-7.8	53,228	-0.01%
2021/06/09	34	160.91	34	162.10	160.00	0	53,324	0.00%
2021/06/08	40.1	161.16	51	162.20	165.00	-10.9	53,404	-0.02%
2021/06/07	50	151.91	24.2	150.94	153.00	25.8	53,464	0.05%
2021/06/04	22.3	157.30	17.1	159.21	155.50	5.2	53,521	0.01%
2021/06/03	39.2	162.62	23.1	162.45	161.00	16.1	53,592	0.03%
2021/06/02	69.5	164.26	79.5	161.89	160.00	-10	53,515	-0.02%
2021/06/01	55.6	153.18	55.2	154.39	159.50	0.4	53,205	0.00%
2021/05/31	83.4	150.29	78.4	153.43	145.00	5	53,006	0.01%
2021/05/28	195.2	149.73	641	152.63	154.50	-445.9	52,533	-0.85%	大買/大賣/鉅額交易
2021/05/27	581.5	137.29	862	139.47	140.50	-280.5	50,723	-0.55%	大買/大賣/鉅額交易
2021/05/26	125	119.84	602.1	121.66	128.00	-477.1	47,866	-1.00%	大買/大賣/鉅額交易
2021/05/25	846.1	121.92	557.2	121.66	116.50	288.9	46,237	0.62%	大買/大賣/鉅額交易
2021/05/24	366.4	120.24	2,366.4	124.46	125.00	-2,000	43,825	-4.56%	大買/大賣/鉅額交易
2021/05/21	419	110.76	2,145.1	113.72	114.00	-1,726.1	42,234	-4.09%	大買/大賣/鉅額交易
2021/05/20	714.2	101.45	848.8	100.85	104.00	-134.6	41,724	-0.32%	大買/大賣/鉅額交易
2021/05/19	183.2	92.63	261.5	93.10	94.60	-78.3	39,609	-0.20%	大買/大賣/
2021/05/18	41.1	84.73	158.1	84.69	86.00	-117	39,042	-0.30%	大賣/鉅額交易
2021/05/17	586.5	77.38	427.1	77.70	78.20	159.4	38,911	0.41%	大買/大賣/鉅額交易
2021/05/14	307	77.63	424	77.36	81.60	-117	37,764	-0.31%	大買/大賣/鉅額交易
2021/05/13	128.5	80.72	69	80.92	80.10	59.5	36,679	0.16%	大買/
2021/05/12	567.1	92.84	29.2	91.90	88.90	537.9	36,346	1.48%	大買/鉅額交易
2021/05/11	364.4	100.74	272	101.50	98.70	92.4	36,361	0.25%	大買/大賣/
2021/05/10	227	99.19	381.1	99.14	101.50	-154.1	35,317	-0.44%	大買/大賣/鉅額交易
2021/05/07	589.1	90.84	376	90.52	92.30	213.1	34,558	0.62%	大買/大賣/鉅額交易
2021/05/06	163	91.84	105	91.79	89.90	58	34,312	0.17%	大買/大賣/
2021/05/05	2,131	93.39	149	92.03	92.50	1,982	33,721	5.88%	大買/大賣/鉅額交易
2021/05/04	635	92.20	111	94.83	91.40	524	33,189	1.58%	大買/大賣/鉅額交易
2021/05/03	129	100.67	506.3	101.41	101.50	-377.3	32,428	-1.16%	大買/大賣/鉅額交易
2021/04/29	76	92.51	57	92.35	94.70	19	31,563	0.06%
2021/04/28	140.1	95.93	249	95.56	92.50	-108.9	31,936	-0.34%	大買/大賣/鉅額交易
2021/04/27	165	93.49	383.3	93.88	91.20	-218.2	31,941	-0.68%	大買/大賣/鉅額交易
2021/04/26	108	88.67	197.9	89.50	90.20	-89.9	31,963	-0.28%	大買/大賣/
2021/04/23	123.1	85.15	485	84.58	82.00	-362	32,715	-1.11%	大買/大賣/鉅額交易
2021/04/22	266.3	93.28	1,095.1	94.47	85.80	-828.8	32,945	-2.52%	大買/大賣/鉅額交易
2021/04/21	111.1	88.25	147.4	86.96	89.60	-36.3	32,068	-0.11%	大買/大賣/
2021/04/20	228.2	80.67	175.3	80.37	81.50	52.8	31,928	0.17%	大買/大賣/
2021/04/19	121	79.25	82.7	79.59	80.60	38.3	32,264	0.12%	大買/
2021/04/16	78.5	70.25	61.6	69.27	73.30	16.9	32,430	0.05%
2021/04/15	42	65.87	117.5	66.33	66.70	-75.5	32,892	-0.23%	大賣/
2021/04/14	113	64.18	68	65.36	65.30	45	34,186	0.13%	大買/
2021/04/13	89	64.84	127.1	64.45	64.30	-38.1	34,459	-0.11%	大賣/
2021/04/12	66	63.02	86.1	62.95	64.00	-20.1	35,159	-0.06%
2021/04/09	38.1	57.42	51.1	57.40	58.20	-13	36,862	-0.04%
2021/04/08	218.1	59.06	17.7	58.65	58.90	200.4	37,908	0.53%	大買/鉅額交易
2021/04/07	88.4	58.51	150.3	57.89	58.70	-61.9	39,236	-0.16%	大賣/
2021/04/06	47.5	56.53	62.3	56.69	57.40	-14.7	42,280	-0.03%
2021/04/01	149	56.12	374.8	55.65	55.90	-225.8	43,279	-0.52%	大買/大賣/鉅額交易
2021/03/31	404.1	56.29	128.1	56.30	55.10	276	44,129	0.63%	大買/大賣/鉅額交易
2021/03/30	122.1	54.65	116.3	54.47	54.60	5.9	44,067	0.01%	大買/大賣/
2021/03/29	80.8	55.17	174.4	54.75	55.40	-93.6	44,720	-0.21%	大賣/
2021/03/26	22.4	51.48	18	52.22	52.90	4.4	46,649	0.01%
2021/03/25	23	50.53	19	51.02	49.90	4	47,659	0.01%
2021/03/24	278	52.22	38	52.09	52.00	240	48,732	0.49%	大買/鉅額交易
2021/03/23	124.3	54.08	135.5	54.36	51.70	-11.3	48,863	-0.02%	大買/大賣/
2021/03/22	203.5	54.10	167.1	53.95	54.50	36.5	48,009	0.08%	大買/大賣/
2021/03/19	21	49.80	154.1	50.15	49.55	-133.1	47,755	-0.28%	大賣/鉅額交易
2021/03/18	8	49.69	65	49.93	49.95	-57	48,015	-0.12%
2021/03/17	11	49.08	59.1	49.11	49.00	-48.1	48,441	-0.10%
2021/03/16	1,106.1	48.30	84.1	48.52	48.65	1,022	48,956	2.09%	大買/鉅額交易
2021/03/15	61	48.58	73	48.33	48.70	-12	49,649	-0.02%
2021/03/12	112	48.56	219.2	47.94	47.40	-107.2	50,455	-0.21%	大買/大賣/鉅額交易
2021/03/11	12	47.64	35	47.87	47.25	-23	50,756	-0.05%
2021/03/10	16	47.17	6	47.23	47.00	10	50,926	0.02%
2021/03/09	22	47.31	31.1	47.18	47.50	-9.1	51,141	-0.02%
2021/03/08	7	46.65	8	46.33	45.40	-1	51,479	0.00%
2021/03/05	3	46.00	16.1	45.96	45.85	-13.1	51,890	-0.03%
2021/03/04	22.1	46.26	8	46.39	46.05	14.1	52,319	0.03%
2021/03/03	7	46.12	24.3	47.16	47.30	-17.3	52,717	-0.03%
2021/03/02	28.3	46.69	59.1	47.64	45.50	-30.8	53,775	-0.06%
2021/02/26	18	47.51	88.1	47.78	47.95	-70.1	54,074	-0.13%
2021/02/25	12	47.28	53.1	47.80	47.30	-41.1	54,060	-0.08%
2021/02/24	76	46.58	78.1	46.86	46.00	-2.1	54,183	0.00%
2021/02/23	2,550.1	47.46	41.1	47.41	46.70	2,509	54,262	4.62%	大買/鉅額交易
2021/02/22	228.2	47.06	50.1	47.11	46.75	178.1	54,800	0.33%	大買/鉅額交易
2021/02/19	34	44.53	49	44.91	44.50	-15	54,951	-0.03%
2021/02/18	96.2	45.80	77	45.50	45.25	19.2	55,206	0.03%
2021/02/17	48	43.80	40	43.29	43.90	8	54,788	0.01%
2021/02/05	51	43.19	19	42.70	42.20	32	54,773	0.06%
2021/02/04	11.1	42.44	43	42.69	43.50	-31.9	54,818	-0.06%
2021/02/03	10	42.65	83	43.51	42.25	-73	55,361	-0.13%
2021/02/02	139	43.68	150	43.42	43.50	-11	56,019	-0.02%	大買/大賣/
2021/02/01	319.1	42.28	82.1	42.13	41.35	237	55,488	0.43%	大買/鉅額交易
2021/01/29	1,307.4	43.67	552	43.97	42.80	755.4	55,267	1.37%	大買/大賣/鉅額交易
2021/01/28	1,116	45.19	55	44.94	44.75	1,061	55,130	1.92%	大買/鉅額交易
2021/01/27	414	44.98	547	44.63	44.55	-133	54,963	-0.24%	大買/大賣/鉅額交易
2021/01/26	1,025	45.74	102	45.66	45.60	923	55,058	1.68%	大買/大賣/鉅額交易
2021/01/25	410.1	45.85	10	46.12	45.65	400.1	54,998	0.73%	大買/鉅額交易
2021/01/22	515	43.73	24	44.37	44.80	491	54,629	0.90%	大買/鉅額交易
2021/01/21	821.2	43.44	161.1	44.08	42.70	660.1	54,212	1.22%	大買/大賣/鉅額交易
2021/01/20	496	42.34	291	42.73	42.10	205	53,579	0.38%	大買/大賣/鉅額交易
2021/01/19	471	44.27	736	45.30	43.20	-265	52,968	-0.50%	大買/大賣/鉅額交易
2021/01/18	1,003	42.74	426	43.76	45.10	577	52,507	1.10%	大買/大賣/鉅額交易
2021/01/15	1,375.2	45.18	230.2	45.18	43.25	1,145	51,347	2.23%	大買/大賣/鉅額交易
2021/01/14	134	49.19	223	49.44	48.05	-89	50,492	-0.18%	大買/大賣/
2021/01/13	147	48.86	184	48.72	48.00	-37	50,040	-0.07%	大買/大賣/
2021/01/12	419.1	48.91	430	50.36	49.05	-10.9	49,715	-0.02%	大買/大賣/
2021/01/11	289	49.69	887.3	49.51	50.40	-598.3	48,278	-1.24%	大買/大賣/鉅額交易
2021/01/08	557.1	48.33	276	48.17	48.50	281.1	47,488	0.59%	大買/大賣/鉅額交易
2021/01/07	1,065.1	47.16	757.1	46.46	47.35	308	46,536	0.66%	大買/大賣/鉅額交易
2021/01/06	171.5	52.59	615	53.92	50.30	-443.5	45,072	-0.98%	大買/大賣/鉅額交易
2021/01/05	218.1	55.59	412	54.94	54.60	-193.9	44,340	-0.44%	大買/大賣/鉅額交易
2021/01/04	388	55.58	1,739	56.42	57.10	-1,351	43,023	-3.14%	大買/大賣/鉅額交易
2020/12/31	394	52.08	334	51.47	52.90	60	40,875	0.15%	大買/大賣/
2020/12/30	382	49.91	587.4	50.01	50.10	-205.4	39,737	-0.52%	大買/大賣/鉅額交易
2020/12/29	1,440.9	52.88	1,028	54.55	49.35	412.9	38,285	1.08%	大買/大賣/鉅額交易
2020/12/28	119.7	51.72	2,880.3	52.70	52.80	-2,760.6	35,075	-7.87%	大買/大賣/鉅額交易
2020/12/25	176	48.27	306	48.24	48.00	-130	33,634	-0.39%	大買/大賣/鉅額交易
2020/12/24	70	45.91	131	45.73	45.25	-61	32,551	-0.19%	大賣/
2020/12/23	128	43.74	90	43.95	45.45	38	32,156	0.12%	大買/
2020/12/22	901	44.97	593	46.87	43.15	308	31,216	0.99%	大買/大賣/鉅額交易
2020/12/21	178	45.79	429.1	46.03	47.50	-251.1	28,681	-0.88%	大買/大賣/鉅額交易
2020/12/18	504	43.77	124.2	43.42	43.20	379.8	27,305	1.39%	大買/大賣/鉅額交易
2020/12/17	292	42.26	45	41.81	42.35	247	25,975	0.95%	大買/鉅額交易
2020/12/16	27.1	40.84	32	40.72	41.00	-5	25,507	-0.02%
2020/12/15	133.1	40.73	213	40.59	40.00	-80	25,254	-0.32%	大買/大賣/
2020/12/14	27	40.61	27	41.04	40.75	0	24,601	0.00%
2020/12/11	81.1	41.01	1,103	39.66	38.95	-1,021.9	24,110	-4.24%	大賣/鉅額交易
2020/12/10	145	41.97	1,299	41.94	41.40	-1,154	23,548	-4.90%	大買/大賣/鉅額交易
2020/12/09	142	41.49	953	41.51	41.40	-811	22,943	-3.53%	大買/大賣/鉅額交易
2020/12/08	282	41.11	2,271.1	40.43	40.60	-1,989.1	22,173	-8.97%	大買/大賣/鉅額交易
2020/12/07	186	38.29	517	37.30	38.25	-331	21,113	-1.57%	大買/大賣/鉅額交易
2020/12/04	61.3	38.62	532.2	38.07	38.00	-470.9	20,573	-2.29%	大賣/鉅額交易
2020/12/03	170.1	40.39	375	39.70	39.50	-204.9	20,136	-1.02%	大買/大賣/鉅額交易
2020/12/02	195	40.29	822	40.37	40.00	-627	19,824	-3.16%	大買/大賣/鉅額交易
2020/12/01	80	41.75	75	42.19	41.10	5	19,317	0.03%
2020/11/30	53	43.09	374	43.02	43.70	-321	18,836	-1.70%	大賣/鉅額交易
2020/11/27	178	41.80	140	41.95	43.00	38	18,393	0.21%	大買/大賣/
2020/11/26	144	41.67	2,032	42.08	40.65	-1,888	17,895	-10.55%	大買/大賣/鉅額交易
2020/11/25	201.2	38.61	322.4	38.76	40.90	-121.2	16,799	-0.72%	大買/大賣/鉅額交易
2020/11/24	52.3	37.28	50	37.64	37.20	2.3	16,009	0.01%
2020/11/23	130	37.92	636.1	37.60	37.45	-506.1	15,818	-3.20%	大買/大賣/鉅額交易
2020/11/20	99	37.76	10.1	37.62	36.75	88.9	15,621	0.57%
2020/11/19	207.2	36.62	486.1	36.55	37.45	-278.8	15,539	-1.79%	大買/大賣/鉅額交易
2020/11/18	1,170	36.24	243	34.02	36.40	927	14,552	6.37%	大買/大賣/鉅額交易
2020/11/17	258	32.45	198.8	33.11	33.35	59.2	13,788	0.43%	大買/大賣/
2020/11/16	66	31.58	97	31.64	31.55	-31	13,474	-0.23%
2020/11/13	67	31.26	25	30.61	30.60	42	13,393	0.31%
2020/11/12	39	31.41	504	31.51	31.20	-465	13,198	-3.52%	大賣/鉅額交易
2020/11/11	124	30.42	137	31.78	32.45	-13	13,081	-0.10%	大買/大賣/
2020/11/10	195.1	30.91	154	31.46	29.80	41.1	12,631	0.32%	大買/大賣/
2020/11/09	2	32.05	12.3	31.20	32.25	-10.3	11,564	-0.09%
2020/11/06	27	29.24	23.5	29.04	29.35	3.5	11,333	0.03%
2020/11/05	49	28.88	51.1	29.06	28.95	-2.1	11,279	-0.02%
2020/11/04	111	28.29	115	28.53	28.90	-4	11,238	-0.04%	大買/大賣/
2020/11/03	708.5	28.33	119	28.11	28.60	589.5	11,022	5.35%	大買/大賣/鉅額交易
2020/11/02	41	27.48	51	27.51	27.00	-10	10,673	-0.09%
2020/10/30	2	26.25	1	26.15	26.20	1	10,273	0.01%
2020/10/29	20	26.55	1	26.60	26.70	19	10,172	0.19%
2020/10/28	8	26.78	8.2	26.52	26.15	-0.2	10,059	0.00%
2020/10/27	0	0.00	15	26.42	26.10	-15	9,870	-0.15%
2020/10/26	902	26.81	361	26.01	26.85	541	9,717	5.57%	大買/大賣/鉅額交易
2020/10/23	27	24.66	70	25.03	24.60	-43	9,230	-0.47%
2020/10/22	26	24.62	31	24.46	24.45	-5	9,161	-0.05%
2020/10/21	1,349	25.21	1,306	25.29	25.30	43	9,085	0.47%	大買/大賣/
2020/10/20	1,863	24.77	282	24.93	25.25	1,581	8,840	17.88%	大買/大賣/鉅額交易
2020/10/19	1	23.60	8	23.41	23.55	-7	8,522	-0.08%
2020/10/16	30	23.64	50	23.58	23.55	-20	8,469	-0.24%
2020/10/15	15	24.08	3	24.50	24.05	12	8,399	0.14%
2020/10/14	13	24.47	12	24.75	24.55	1	8,292	0.01%
2020/10/13	918	25.06	243	24.54	25.05	675	8,112	8.32%	大買/大賣/鉅額交易
2020/10/12	456	22.67	453	22.75	23.15	3	7,687	0.04%	大買/大賣/
2020/10/08	193	23.79	15	23.52	23.80	178	7,540	2.36%	大買/鉅額交易
2020/10/07	239	24.34	178	23.99	24.45	61	7,351	0.83%	大買/大賣/
2020/10/06	338	23.38	41	22.85	23.45	297	7,094	4.19%	大買/鉅額交易
2020/10/05	856.3	22.31	249	22.31	22.85	607.3	6,852	8.86%	大買/大賣/鉅額交易
2020/09/30	2,286	21.33	3	21.37	21.25	2,283	6,606	34.56%	大買/鉅額交易
2020/09/29	526	21.56	19	21.29	21.00	507	6,614	7.67%	大買/鉅額交易
2020/09/28	127	21.59	24	21.35	21.65	103	6,365	1.62%	大買/鉅額交易
2020/09/25	27	20.27	4	20.55	20.45	23	6,001	0.38%
2020/09/24	430	19.18	2	19.05	19.20	428	5,795	7.38%	大買/鉅額交易
2020/09/23	241	19.56	0	0.00	19.50	241	5,708	4.22%	大買/鉅額交易
2020/09/22	300	19.88	0	0.00	19.85	300	5,660	5.30%	大買/鉅額交易
2020/09/21	81	20.12	3	20.15	20.20	78	5,645	1.38%
2020/09/18	0	0.00	2	20.35	20.30	-2	5,627	-0.04%
2020/09/16	20	19.68	1	20.00	20.10	19	5,575	0.34%
2020/09/15	222	19.53	5	19.50	19.80	217	5,503	3.94%	大買/鉅額交易
2020/09/14	300	19.75	5	19.65	19.75	295	5,435	5.43%	大買/鉅額交易
2020/09/11	2	20.00	9	20.32	20.00	-7	5,337	-0.13%
2020/09/10	253.3	20.40	1	20.45	20.40	252.3	5,238	4.82%	大買/鉅額交易
2020/09/09	183	20.01	3	20.40	20.40	180	5,195	3.46%	大買/鉅額交易
2020/09/08	0	0.00	20.5	20.02	20.00	-20.5	5,129	-0.40%
2020/09/07	17	20.60	33	20.29	20.15	-16	5,064	-0.32%
2020/09/04	23	19.85	14	19.93	20.00	9	4,899	0.18%
2020/09/03	101	20.49	29	20.36	20.45	72	4,775	1.51%	大買/
2020/09/02	204	20.84	3	20.55	20.70	201	4,671	4.30%	大買/鉅額交易
2020/09/01	8	21.26	43	21.23	20.95	-35	4,595	-0.76%
2020/08/31	79	21.67	31	21.62	21.20	48	4,531	1.06%
2020/08/28	3	20.82	0	0.00	21.00	3	4,317	0.07%
2020/08/27	69	20.93	6	21.13	20.90	63	4,277	1.47%
2020/08/26	1,889	22.00	66	22.05	22.10	1,823	4,161	43.80%	大買/鉅額交易
2020/08/25	109	21.50	84	21.69	21.75	25	3,937	0.63%	大買/
2020/08/24	4.3	20.40	0	0.00	20.40	4.3	3,573	0.12%
2020/08/21	1	20.10	29	20.06	20.10	-28	3,516	-0.80%
2020/08/20	6	20.37	17	20.08	19.95	-11	3,447	-0.32%
2020/08/19	7.3	20.37	123	20.82	20.35	-115.8	3,250	-3.56%	大賣/鉅額交易
2020/08/18	4	19.78	255.2	20.05	20.10	-251.2	3,028	-8.29%	大賣/鉅額交易
2020/08/17	126	20.06	317	20.28	20.05	-191	2,835	-6.74%	大買/大賣/鉅額交易
2020/08/14	845	20.23	76	20.06	19.90	769	2,607	29.49%	大買/鉅額交易
2020/08/13	206	18.94	3	19.15	19.05	203	2,275	8.92%	大買/鉅額交易
2020/08/12	103	18.74	1	18.80	18.80	102	2,218	4.60%	大買/鉅額交易
2020/08/11	105	18.80	0	0.00	18.80	105	2,191	4.79%	大買/鉅額交易
2020/08/10	15	19.02	6	18.72	19.00	9	2,144	0.42%
2020/08/07	203	18.25	0	0.00	18.30	203	2,044	9.93%	大買/鉅額交易
2020/08/06	0	0.00	23	17.75	18.30	-23	2,057	-1.12%
2020/08/05	2	17.30	2	17.20	17.30	0	2,017	0.00%
2020/08/03	23	16.96	6	17.05	17.05	17	2,024	0.84%
2020/07/29	10	17.10	0	0.00	17.00	10	2,021	0.49%
2020/07/28	73	16.89	0	0.00	16.95	73	2,034	3.59%
2020/07/27	80	17.19	0	0.00	17.15	80	2,045	3.91%
2020/07/24	575	17.47	5	17.50	17.50	570	2,094	27.21%	大買/鉅額交易
2020/07/23	110	17.71	0	0.00	17.70	110	2,086	5.27%	大買/鉅額交易
2020/07/22	100	17.90	3	17.90	17.85	97	2,093	4.63%
2020/07/21	1	18.00	5	18.00	18.00	-4	2,088	-0.19%
2020/07/20	101	17.80	0	0.00	17.90	101	2,074	4.87%	大買/鉅額交易
2020/07/17	185	18.13	301	18.09	18.10	-116	2,067	-5.61%	大買/大賣/鉅額交易
2020/07/16	301	18.62	0	0.00	18.55	301	2,081	14.46%	大買/鉅額交易
2020/07/15	0	0.00	1	18.60	18.60	-1	2,041	-0.05%
2020/07/14	583	18.60	4	18.60	18.70	579	2,051	28.22%	大買/鉅額交易
2020/07/13	843	18.77	9	18.72	18.80	834	2,028	41.11%	大買/鉅額交易
2020/07/10	159	18.55	24	18.64	18.65	135	2,028	6.66%	大買/鉅額交易
2020/07/09	200	18.39	0	0.00	18.50	200	1,967	10.16%	大買/鉅額交易
2020/07/08	4	18.71	33	18.61	18.70	-29	1,906	-1.52%
2020/07/07	1,833	17.96	17	17.99	18.40	1,816	1,792	101.30%	大買/鉅額交易
2020/07/06	100	17.00	7	17.39	17.65	93	1,677	5.54%
2020/07/03	60	16.90	1	16.70	16.90	59	1,623	3.63%
2020/07/02	30.1	16.50	3	16.48	16.50	27.1	1,623	1.67%
2020/07/01	50	16.50	3	16.50	16.50	47	1,641	2.86%
2020/06/30	100	16.50	3	16.48	16.45	97	1,691	5.74%
2020/06/29	100	16.50	0	0.00	16.50	100	1,713	5.84%
2020/06/24	50	16.60	4	16.60	16.65	46	1,733	2.65%
2020/06/23	175	16.54	0	0.00	16.60	175	1,770	9.88%	大買/鉅額交易
2020/06/19	42	16.56	0	0.00	16.25	42	1,824	2.30%
2020/06/18	1	16.50	3	16.50	16.50	-2	1,848	-0.11%
2020/06/17	45	16.57	2	16.55	16.45	43	1,884	2.28%
2020/06/16	0	0.00	4	16.70	16.70	-4	1,957	-0.20%
2020/06/12	0	0.00	0.4	16.40	16.40	-0.4	2,137	-0.02%
2020/06/11	2	16.65	0	0.00	16.65	2	2,176	0.09%
2020/06/09	8	17.05	0.2	17.05	17.00	7.8	2,236	0.35%
2020/06/08	0	0.00	2	17.10	17.05	-2	2,256	-0.09%
2020/06/05	5	16.70	0	0.00	16.70	5	2,252	0.22%
2020/06/04	0	0.00	2	16.60	16.55	-2	2,254	-0.09%
2020/06/02	0.1	16.20	0	0.00	16.20	0.1	2,271	0.00%
2020/06/01	0.1	16.30	0	16.30	16.30	0.1	2,267	0.00%
2020/05/29	0	0.00	1	16.15	16.30	-1	2,270	-0.04%
2020/05/28	2	16.10	0	0.00	16.05	2	2,270	0.09%
2020/05/27	0	0.00	3	16.55	16.35	-3	2,255	-0.13%
2020/05/25	10	15.95	0	0.00	16.10	10	2,242	0.45%
2020/05/22	13	16.02	3	16.25	15.95	10	2,257	0.44%
2020/05/20	0	0.00	1	16.20	16.05	-1	2,269	-0.04%
2020/05/19	9	15.96	3	16.02	16.00	6	2,269	0.26%
2020/05/18	50	15.80	1	15.80	15.75	49	2,282	2.15%
2020/05/15	101	15.54	0	0.00	15.55	101	2,291	4.41%	大買/鉅額交易
2020/05/14	117	15.72	0	0.00	15.60	117	2,297	5.09%	大買/鉅額交易
2020/05/13	31	15.95	80	16.00	15.95	-49	2,283	-2.14%
2020/05/12	0	0.00	292	16.45	16.40	-292	2,264	-12.89%	大賣/鉅額交易
2020/05/08	10	16.75	0	0.00	16.75	10	2,240	0.45%
2020/05/06	11	16.45	0	0.00	16.45	11	2,259	0.49%
2020/05/05	2	16.50	0	0.00	16.40	2	2,265	0.09%
2020/05/04	7	16.56	0	0.00	16.55	7	2,264	0.31%
2020/04/30	2	16.93	0	0.00	16.90	2	2,272	0.09%
2020/04/29	4	16.85	21	16.75	16.70	-17	2,270	-0.75%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/27	0	0.00	2	16.25	16.40	-2	2,274	-0.09%
2020/04/24	0	16.10	0	0.00	15.95	0	2,262	0.00%
2020/04/23	11	15.99	0	0.00	16.00	11	2,263	0.49%
2020/04/22	13.2	15.63	0	0.00	15.80	13.2	2,263	0.58%
2020/04/21	0	0.00	1	16.15	15.95	-1	2,263	-0.04%
2020/04/17	10	16.15	1	16.15	16.15	9	2,199	0.41%
2020/04/15	8	15.81	27	16.09	16.10	-19	2,151	-0.88%
2020/04/14	11	15.25	0	0.00	15.45	11	2,122	0.52%
2020/04/13	20	15.05	0	0.00	15.05	20	2,124	0.94%
2020/04/10	0	0.00	6	15.15	15.30	-6	2,113	-0.28%
2020/04/09	0	0.00	5	15.10	15.10	-5	2,110	-0.24%
2020/04/07	0	14.65	0	0.00	14.50	0	2,062	0.00%
2020/04/01	5	14.20	10	14.00	14.35	-5	2,011	-0.25%
2020/03/30	0.1	13.90	10	13.70	13.85	-9.9	1,933	-0.51%
2020/03/27	6	14.05	0	0.00	13.90	6	1,903	0.32%
2020/03/26	1	13.55	3	13.50	13.60	-2	1,872	-0.11%
2020/03/25	3	13.43	20	13.33	13.25	-17	1,844	-0.92%
2020/03/24	0	0.00	2	12.70	12.60	-2	1,814	-0.11%
2020/03/20	21	12.29	13	12.60	12.55	8	1,783	0.45%
2020/03/19	28	11.93	0	0.00	11.90	28	1,715	1.63%
2020/03/18	10	13.10	0	0.00	13.15	10	1,612	0.62%
2020/03/17	32	13.48	620	13.46	13.40	-588	1,565	-37.55%	大賣/鉅額交易
2020/03/16	14	14.56	0	0.00	14.30	14	1,524	0.92%
2020/03/13	7	14.81	0	0.00	15.10	7	1,496	0.47%
2020/03/12	8	15.74	0	0.00	15.70	8	1,441	0.55%
2020/03/11	0	0.00	1	16.65	16.50	-1	1,418	-0.07%
2020/03/10	1	16.30	0	0.00	16.65	1	1,406	0.07%
2020/03/09	3	16.55	0	0.00	16.50	3	1,389	0.22%
2020/03/06	12.1	17.10	200	16.98	16.90	-187.9	1,383	-13.58%	大賣/鉅額交易
2020/03/05	10	17.15	0.5	17.15	17.15	9.5	1,364	0.69%
2020/03/04	10.3	17.00	0	0.00	17.20	10.3	1,368	0.75%
2020/03/02	60	17.21	0	0.00	17.15	60	1,366	4.39%
2020/02/27	50	17.38	0	0.00	17.35	50	1,348	3.71%
2020/02/26	110	17.49	0	0.00	17.50	110	1,341	8.20%	大買/鉅額交易
2020/02/25	457	17.30	0	0.00	17.40	457	1,336	34.20%	大買/鉅額交易
2020/02/24	280	17.34	0	0.00	17.25	280	1,320	21.20%	大買/鉅額交易
2020/02/21	80	17.57	0	0.00	17.55	80	1,307	6.12%
2020/02/20	180	17.58	20	17.60	17.60	160	1,300	12.31%	大買/鉅額交易
2020/02/19	296	17.59	5	17.75	17.50	291	1,290	22.55%	大買/鉅額交易
2020/02/18	150	17.39	0	0.00	17.55	150	1,285	11.66%	大買/鉅額交易
2020/02/17	240	17.25	1	17.30	17.30	239	1,280	18.66%	大買/鉅額交易
2020/02/14	200	17.20	13	17.24	17.15	187	1,266	14.77%	大買/鉅額交易
2020/02/13	289	17.10	9	17.20	17.15	280	1,262	22.17%	大買/鉅額交易
2020/02/12	231	17.02	1	17.00	17.05	230	1,248	18.42%	大買/鉅額交易
2020/02/11	243	16.91	57	16.85	16.95	186	1,239	15.01%	大買/鉅額交易
2020/02/10	290	16.98	0	0.00	16.90	290	1,241	23.36%	大買/鉅額交易
2020/02/07	290	17.15	0	0.00	17.10	290	1,228	23.60%	大買/鉅額交易
2020/02/06	84	17.20	0	0.00	17.30	84	1,239	6.78%
2020/02/05	279	17.08	0	0.00	17.05	279	1,242	22.45%	大買/鉅額交易
2020/02/04	409	16.92	0	0.00	16.95	409	1,235	33.10%	大買/鉅額交易
2020/02/03	271	16.70	0	0.00	17.05	271	1,212	22.35%	大買/鉅額交易
2020/01/31	302	17.03	0	0.00	17.00	302	1,180	25.58%	大買/鉅額交易
2020/01/30	499	16.95	0	0.00	16.80	499	1,166	42.77%	大買/鉅額交易
2020/01/20	92	18.17	9	18.15	18.15	83	1,124	7.38%
2020/01/17	0	0.00	1	18.10	18.20	-1	1,153	-0.09%
2020/01/16	8	18.21	10	18.25	18.25	-2	1,179	-0.17%
2020/01/15	150	18.32	0	0.00	18.30	150	1,200	12.49%	大買/鉅額交易
2020/01/14	125	18.46	0	0.00	18.40	125	1,205	10.37%	大買/鉅額交易
2020/01/13	75	18.42	0	0.00	18.40	75	1,219	6.15%
2020/01/10	90	18.35	0	0.00	18.40	90	1,238	7.27%
2020/01/09	42	18.26	2	18.35	18.45	40	1,260	3.17%
2020/01/08	260	18.06	0	0.00	18.00	260	1,276	20.37%	大買/鉅額交易
2020/01/07	100	18.23	0	0.00	18.25	100	1,247	8.01%
2020/01/06	180	18.41	0	0.00	18.35	180	1,249	14.41%	大買/鉅額交易
2020/01/03	40	18.58	6	18.55	18.60	34	1,270	2.68%
2020/01/02	80	18.55	0	0.00	18.50	80	1,260	6.35%
2019/12/31	0	0.00	11.5	18.40	18.50	-11.5	1,269	-0.91%
2019/12/30	0	0.00	1	18.50	18.50	-1	1,320	-0.08%
2019/12/26	10	18.50	0	0.00	18.60	10	1,329	0.75%
2019/12/25	0.2	18.50	0	0.00	18.60	0.2	1,346	0.01%
2019/12/24	146	18.50	0	0.00	18.50	146	1,368	10.67%	大買/鉅額交易
2019/12/23	400	18.51	0	0.00	18.50	400	1,381	28.95%	大買/鉅額交易
2019/12/20	32	18.51	4	18.50	18.60	28	1,378	2.03%
2019/12/19	92	18.40	38	18.40	18.40	54	1,376	3.92%
2019/12/18	90	18.22	322	18.19	18.50	-232	1,364	-17.00%	大賣/鉅額交易
2019/12/16	0	0.00	19	18.10	18.10	-19	1,342	-1.42%
2019/12/13	0	0.00	39	17.85	17.85	-39	1,341	-2.91%
2019/12/12	2	18.20	0	0.00	18.15	2	1,324	0.15%
2019/12/11	0	0.00	5	18.40	18.35	-5	1,322	-0.38%
2019/12/09	2	18.30	0	0.00	18.30	2	1,380	0.14%
2019/12/04	0	0.00	2	18.50	18.55	-2	1,445	-0.14%
2019/12/02	6	18.19	0	0.00	18.15	6	1,587	0.38%
2019/11/29	1	18.15	0	0.00	18.15	1	1,749	0.06%
2019/11/27	1	18.30	0	0.00	18.35	1	1,807	0.06%
2019/11/22	7	18.20	0	0.00	18.20	7	1,911	0.37%
2019/11/20	0	0.00	0.2	18.25	18.25	-0.2	2,039	-0.01%
2019/11/19	1	18.00	0	0.00	18.00	1	2,106	0.05%
2019/11/18	1	18.00	0	0.00	18.00	1	2,193	0.05%
2019/11/13	0	0.00	1	18.05	18.20	-1	2,410	-0.04%
2019/11/12	0	0.00	20	18.05	18.10	-20	2,508	-0.80%
2019/11/11	0	0.00	2	18.15	18.10	-2	2,556	-0.08%
2019/11/08	1	18.40	0	0.00	18.40	1	2,598	0.04%
2019/11/07	1	18.50	0	0.00	18.25	1	2,661	0.04%
2019/11/06	2	18.60	262.1	18.51	18.50	-260.1	2,778	-9.36%	大賣/鉅額交易
2019/10/31	2	18.15	0	0.00	18.15	2	3,239	0.06%
2019/10/30	2	18.35	0	0.00	18.35	2	3,346	0.06%
2019/10/28	1	18.60	0	0.00	18.65	1	3,507	0.03%
2019/10/25	0	0.00	10	18.60	18.60	-10	3,637	-0.27%
2019/10/23	10	18.10	0	18.05	18.10	10	4,238	0.23%
2019/10/22	0	18.15	2	18.20	18.25	-2	4,431	-0.04%
2019/10/21	0	18.15	0	0.00	18.15	0	4,525	0.00%
2019/10/15	0	0.00	20	17.90	17.90	-20	4,555	-0.44%
2019/10/09	2	17.70	0	0.00	17.80	2	4,567	0.04%
2019/10/07	0	0.00	1	17.90	18.00	-1	4,613	-0.02%
2019/10/04	4	17.73	0	0.00	17.70	4	4,628	0.09%
2019/09/24	0	0.00	0.4	18.65	18.75	-0.4	4,767	-0.01%
2019/09/23	222	18.80	10	18.80	18.80	212	4,779	4.44%	大買/鉅額交易
2019/09/20	20	18.90	0	0.00	18.85	20	4,796	0.42%
2019/09/19	20	19.05	0	0.00	19.05	20	4,779	0.42%
2019/09/18	0	0.00	25	19.00	19.00	-25	4,819	-0.52%
2019/09/17	95	18.97	25	18.75	19.10	70	4,828	1.45%
2019/09/16	0	0.00	1	18.85	18.90	-1	4,869	-0.02%
2019/09/11	1	18.85	0.6	18.85	18.85	0.5	4,908	0.01%
2019/09/10	0	0.00	1.5	19.22	19.20	-1.5	4,870	-0.03%
2019/09/09	4	19.93	5	19.87	19.90	-1	4,820	-0.02%
2019/09/06	0	0.00	0.5	19.75	19.75	-0.5	4,854	-0.01%
2019/09/05	5	19.95	2	19.75	19.75	3	4,873	0.06%
2019/09/04	2	20.30	19.5	20.45	20.15	-17.5	4,831	-0.36%
2019/09/03	10	19.86	10	20.04	20.20	0	4,719	0.00%
2019/09/02	3	19.13	1	19.05	19.15	2	4,583	0.04%
2019/08/30	0	0.00	1	19.10	19.00	-1	4,578	-0.02%
2019/08/29	2	19.10	0	0.00	19.00	2	4,544	0.04%
2019/08/26	513	19.18	54	18.80	18.75	459	4,612	9.95%	大買/鉅額交易
2019/08/22	0	0.00	2	19.10	18.75	-2	4,606	-0.04%
2019/08/21	2	19.30	32	18.90	19.30	-30	4,570	-0.66%
2019/08/20	48	18.76	6	18.86	18.75	42	4,536	0.93%
2019/08/19	11	19.06	0	0.00	19.15	11	4,493	0.24%
2019/08/16	5	19.52	406	19.57	19.55	-401	4,417	-9.08%	大賣/鉅額交易
2019/08/15	25	20.02	43	20.04	19.80	-18	4,356	-0.41%
2019/08/14	100	21.03	26	21.08	21.05	74	4,292	1.72%
2019/08/13	11	20.65	125	20.64	20.60	-114	4,250	-2.68%	大賣/鉅額交易
2019/08/12	20	20.95	100	20.83	20.65	-80	4,215	-1.90%
2019/08/08	33	21.39	44	20.81	21.40	-11	4,184	-0.26%
2019/08/07	66	20.27	5	20.44	20.50	61	4,085	1.49%
2019/08/06	3	20.78	21	20.79	20.55	-18	4,031	-0.45%
2019/08/05	25	21.91	20	22.06	21.40	5	3,939	0.13%
2019/08/02	46	21.38	26	21.44	21.80	20	3,813	0.52%
2019/08/01	62	21.08	2	20.95	20.85	60	3,588	1.67%
2019/07/30	13	21.38	233	21.45	21.25	-220	3,382	-6.50%	大賣/鉅額交易
2019/07/29	31	21.76	0	0.00	22.10	31	3,295	0.94%
2019/07/26	25	22.96	39	22.63	21.90	-14	3,167	-0.44%
2019/07/25	26	20.89	71	21.46	21.90	-45	2,829	-1.59%
2019/07/24	4	20.33	31	20.43	20.40	-27	2,501	-1.08%
2019/07/23	0	0.00	423	19.60	19.55	-423	2,277	-18.57%	大賣/鉅額交易
2019/07/22	0	0.00	30	19.45	19.25	-30	2,169	-1.38%
2019/07/19	0	0.00	2	19.05	19.00	-2	2,103	-0.10%
2019/07/12	0	0.00	2	19.00	19.00	-2	2,055	-0.10%
2019/07/11	12	19.49	10	19.50	19.45	2	2,032	0.10%
2019/07/10	10	19.30	5	19.30	19.25	5	1,967	0.25%
2019/07/09	10	19.15	0	0.00	19.15	10	1,934	0.52%
2019/07/08	0	0.00	20	19.20	19.15	-20	1,907	-1.05%
2019/07/05	22	19.24	0	0.00	19.25	22	1,893	1.16%
2019/07/04	8	19.25	10	19.25	19.25	-2	1,874	-0.11%
2019/07/03	2	19.10	40	19.05	19.10	-38	1,844	-2.06%
2019/07/02	30	18.45	11	18.78	19.10	19	1,787	1.06%
2019/06/26	0	0.00	20	18.30	18.35	-20	1,659	-1.21%
2019/06/21	0	0.00	3	18.00	18.00	-3	1,576	-0.19%
2019/06/20	1	18.40	0	0.00	17.95	1	1,518	0.07%
2019/06/19	20	18.40	25	18.50	18.40	-5	1,477	-0.34%
2019/06/18	0	0.00	2	18.35	18.40	-2	1,443	-0.14%
2019/06/14	18	18.48	47	18.48	18.40	-29	1,419	-2.04%
2019/06/12	30	17.95	0	0.00	17.95	30	1,330	2.26%
2019/06/11	2	17.85	38	17.83	17.95	-36	1,317	-2.73%
2019/06/10	12	17.81	1	17.90	17.80	11	1,310	0.84%
2019/06/05	0	0.00	4	18.30	18.20	-4	1,250	-0.32%
2019/06/04	3	17.95	2	17.95	18.00	1	1,236	0.08%
2019/06/03	67	18.17	3	18.37	17.85	64	1,208	5.30%
2019/05/31	9	18.67	6	18.62	18.85	3	1,114	0.27%
2019/05/30	6	18.82	37	18.83	18.85	-31	1,052	-2.95%
2019/05/29	11	18.35	27	18.38	18.50	-16	994	-1.61%
2019/05/28	0	0.00	7.3	18.04	18.20	-7.3	944	-0.78%
2019/05/27	0	0.00	30	17.96	18.05	-30	905	-3.31%
2019/05/24	0	0.00	34	17.79	17.90	-34	854	-3.98%
2019/05/23	0	0.00	12	17.47	17.60	-12	823	-1.46%
2019/05/22	0	0.00	1	17.50	17.50	-1	811	-0.12%
2019/05/21	1	17.25	20	17.41	17.55	-19	794	-2.39%
2019/05/20	1	17.15	7	17.11	17.10	-6	751	-0.80%
2019/05/17	6	16.95	6	16.99	16.95	0	745	0.00%
2019/05/16	1	16.75	60	16.87	17.05	-59	727	-8.11%
2019/05/15	0	0.00	46	16.88	16.85	-46	712	-6.45%
2019/05/14	1	16.35	55	16.54	16.70	-54	687	-7.85%
2019/05/13	0	0.00	30	16.47	16.50	-30	676	-4.43%
2019/05/10	0	0.00	32	16.30	16.35	-32	666	-4.80%
2019/05/09	0	0.00	0	16.20	16.25	0	666	0.00%
2019/05/08	12	16.26	40	16.34	16.40	-28	667	-4.19%
2019/05/07	0	0.00	13	16.41	16.45	-13	663	-1.96%
2019/05/06	13	16.35	20	16.38	16.35	-7	665	-1.05%
2019/05/03	2	16.70	20	16.68	16.55	-18	650	-2.77%
2019/05/02	3	16.50	21	16.48	16.50	-18	635	-2.83%
2019/04/29	15	16.30	4	16.30	16.25	11	621	1.77%
2019/04/26	25	16.25	30	16.25	16.30	-5	616	-0.81%
2019/04/25	20	16.30	20	16.33	16.25	0	612	0.00%
2019/04/24	0	0.00	25	16.41	16.35	-25	608	-4.11%
2019/04/23	0	0.00	40	16.43	16.45	-40	600	-6.66%
2019/04/22	5	16.54	54	16.52	16.55	-49	590	-8.30%
2019/04/19	0	0.00	20	16.13	16.10	-20	554	-3.61%
2019/04/18	0	0.00	20	16.13	16.10	-20	552	-3.62%
2019/04/17	5	16.01	30	16.15	16.10	-25	547	-4.57%
2019/04/16	5	16.10	20	16.13	16.15	-15	538	-2.78%
2019/04/15	5	16.15	10	16.20	16.20	-5	534	-0.94%
2019/04/12	16	16.21	0	0.00	16.15	16	531	3.01%
2019/04/11	22	16.22	2	16.25	16.25	20	525	3.81%
2019/04/10	70	15.95	0	0.00	16.20	70	517	13.52%
2019/04/09	16	16.00	0	0.00	16.00	16	513	3.12%
2019/04/08	15	16.05	0	0.00	16.15	15	495	3.03%
2019/04/03	0	0.00	30	16.10	16.15	-30	481	-6.24%
2019/04/02	1	15.95	0	15.90	15.95	1	470	0.21%
2019/04/01	20	16.00	10	16.05	16.00	10	459	2.18%
2019/03/29	0	0.00	10	16.15	16.05	-10	451	-2.22%
2019/03/27	0	0.00	20	16.13	16.20	-20	448	-4.46%
2019/03/26	0	0.00	20	16.08	16.15	-20	447	-4.47%
2019/03/25	0	0.00	10	16.05	16.05	-10	452	-2.21%
2019/03/22	0	0.00	13	16.11	16.05	-13	451	-2.88%
2019/03/20	0	0.00	40	16.13	16.20	-40	460	-8.69%
2019/03/18	2	16.05	0	0.00	16.10	2	459	0.44%
2019/03/15	0	0.00	20	16.03	16.05	-20	466	-4.28%
2019/03/14	0	0.00	13	16.03	16.00	-13	465	-2.79%
2019/03/13	0	0.00	19	16.07	15.95	-19	475	-4.00%
2019/03/12	2	16.10	20	16.13	16.10	-18	477	-3.77%
2019/03/11	0	0.00	2	16.15	16.05	-2	483	-0.41%
2019/03/07	0	0.00	10	16.10	16.10	-10	507	-1.97%
2019/03/06	0	0.00	14	16.05	16.10	-14	507	-2.76%
2019/03/04	0	0.00	10	16.03	16.05	-10	523	-1.91%
2019/02/27	20	16.08	0	0.00	15.95	20	529	3.78%
2019/02/26	0	0.00	19	16.32	16.25	-19	511	-3.71%
2019/02/25	0	0.00	10	16.20	16.20	-10	512	-1.95%
2019/02/22	0	0.00	20.7	16.27	16.25	-20.7	506	-4.09%
2019/02/21	0	0.00	47	16.37	16.40	-47	504	-9.31%
2019/02/20	0	0.00	20	16.28	16.30	-20	493	-4.05%
2019/02/19	0	0.00	33	16.22	16.25	-33	492	-6.70%
2019/02/18	0	0.00	40	16.18	16.20	-40	494	-8.09%
2019/02/15	0	0.00	10.7	16.09	16.10	-10.7	490	-2.18%
2019/02/14	0	0.00	16	16.08	16.10	-16	492	-3.25%
2019/02/12	26	15.93	20	15.95	15.95	6	468	1.28%
2019/02/11	32	15.79	2	15.75	15.90	30	466	6.43%
2019/01/30	120	15.80	0	0.00	15.75	120	463	25.88%	大買/鉅額交易
2019/01/25	35	15.80	0	0.00	15.85	35	453	7.71%
2019/01/24	55	15.79	0	0.00	15.85	55	451	12.18%
2019/01/23	140	15.80	0	0.00	15.75	140	467	29.96%	大買/鉅額交易
2019/01/22	70	15.76	0	0.00	15.75	70	474	14.77%
2019/01/18	1	15.75	0	0.00	15.65	1	503	0.20%
2019/01/11	10	15.75	0	0.00	15.80	10	555	1.80%
2019/01/07	25	15.74	0	0.00	15.70	25	623	4.01%
2019/01/02	12	15.65	0	0.00	15.65	12	696	1.72%
2018/12/27	0	0.00	1	15.80	15.70	-1	726	-0.14%
2018/12/21	1	16.00	5	16.05	15.85	-4	770	-0.52%
2018/12/20	0	0.00	5	16.10	16.00	-5	773	-0.65%
2018/12/19	0	0.00	20	16.08	16.10	-20	781	-2.56%
2018/12/17	0	0.00	10	16.18	16.20	-10	782	-1.28%
2018/12/14	10	16.05	15	16.10	16.10	-5	788	-0.63%
2018/12/13	20	16.38	12	16.36	16.40	8	795	1.01%
2018/12/12	0	0.00	35	16.21	16.35	-35	798	-4.38%
2018/12/11	0	0.00	5	16.05	16.10	-5	795	-0.63%
2018/12/07	0	0.00	29	16.10	16.05	-29	806	-3.60%
2018/12/05	0	0.00	20	15.89	15.95	-20	838	-2.39%
2018/12/04	5	16.15	5	16.05	16.00	0	861	0.00%
2018/12/03	5	16.15	15	16.28	16.15	-10	870	-1.15%
2018/11/30	0	0.00	75	16.02	15.90	-75	870	-8.62%
2018/11/29	5	16.00	6	16.09	16.00	-1	870	-0.11%
2018/11/28	10	15.93	56	16.00	16.00	-46	870	-5.28%
2018/11/26	4	15.59	1	15.55	15.70	3	857	0.35%
2018/11/20	0	0.00	1	15.50	15.50	-1	880	-0.11%
2018/11/15	0	0.00	13	15.54	15.45	-13	932	-1.39%
2018/11/13	0	0.00	17	15.25	15.30	-17	1,011	-1.68%
2018/11/12	28	15.20	0	0.00	15.20	28	1,049	2.67%
2018/11/09	3	15.15	3	15.15	15.15	0	1,075	0.00%
2018/11/08	1	15.30	0	0.00	15.30	1	1,095	0.09%
2018/11/07	1	15.35	0	0.00	15.30	1	1,098	0.09%
2018/11/01	15	15.12	0	0.00	15.15	15	1,134	1.32%
2018/10/31	12	15.10	3	15.10	15.10	9	1,143	0.79%
2018/10/30	11	15.01	5	15.10	15.10	6	1,137	0.53%
2018/10/29	40	15.41	0	0.00	15.40	40	1,124	3.56%
2018/10/26	10	15.60	10	15.55	15.80	0	1,126	0.00%
2018/10/25	60	15.87	0	0.00	15.90	60	1,117	5.37%
2018/10/24	8	16.23	41	16.20	16.25	-33	1,121	-2.94%
2018/10/22	0	0.00	50	16.23	16.30	-50	1,109	-4.51%
2018/10/19	2	15.95	0	0.00	15.95	2	1,125	0.18%
2018/10/17	2	15.65	10	16.00	15.65	-8	1,139	-0.70%
2018/10/16	3	15.88	5	15.85	15.85	-2	1,148	-0.17%
2018/10/15	0	0.00	26	15.83	16.05	-26	1,143	-2.27%
2018/10/11	4	15.55	0	0.00	15.40	4	1,146	0.35%
2018/10/08	22	16.15	0	0.00	16.10	22	1,180	1.86%
2018/10/05	3	16.32	35	16.49	16.30	-32	1,202	-2.66%
2018/10/03	2	16.75	10	16.75	16.70	-8	1,199	-0.67%
2018/10/02	2	16.75	21	16.77	16.75	-19	1,207	-1.57%
2018/09/28	0	0.00	10	16.85	16.70	-10	1,236	-0.81%
2018/09/27	0	0.00	10	16.90	16.75	-10	1,237	-0.81%
2018/09/26	0	0.00	37	16.80	16.90	-37	1,249	-2.96%
2018/09/20	10	16.70	0	0.00	16.65	10	1,287	0.78%
2018/09/18	0	0.00	20	16.80	16.80	-20	1,313	-1.52%
2018/09/17	0	0.00	2	16.83	16.80	-2	1,322	-0.15%
2018/09/14	6	17.05	40	17.10	16.95	-34	1,334	-2.55%
2018/09/13	3	17.05	39	17.05	17.10	-36	1,338	-2.69%
2018/09/12	15	17.00	40	16.93	16.85	-25	1,331	-1.88%
2018/09/11	0	0.00	20	16.85	16.90	-20	1,325	-1.51%
2018/09/10	0	0.00	31	16.82	16.80	-31	1,323	-2.34%
2018/09/07	1	16.80	0	0.00	16.80	1	1,325	0.08%
2018/09/06	5	16.80	0	0.00	16.80	5	1,321	0.38%
2018/09/04	0	0.00	10	16.75	16.70	-10	1,331	-0.75%
2018/08/31	0	0.00	20	16.83	16.80	-20	1,339	-1.49%
2018/08/30	2	16.85	20	16.83	16.80	-18	1,342	-1.34%
2018/08/29	2	16.75	0	0.00	16.80	2	1,351	0.15%
2018/08/28	0	0.00	6	16.70	16.80	-6	1,346	-0.45%
2018/08/22	2	17.40	3	17.25	17.20	-1	1,339	-0.07%
2018/08/21	2	17.05	1	17.15	17.30	1	1,318	0.08%
2018/08/20	0	0.00	5	16.80	16.90	-5	1,294	-0.39%
2018/08/17	1	16.80	0	0.00	16.75	1	1,247	0.08%
2018/08/16	1	16.80	0	0.00	16.80	1	1,210	0.08%
2018/08/13	0	0.00	38	16.80	16.80	-38	1,224	-3.10%
2018/08/09	11	16.80	0	0.00	16.80	11	1,241	0.89%
2018/08/08	15	16.85	0	0.00	16.80	15	1,290	1.16%
2018/08/07	2	16.95	0	0.00	16.85	2	1,336	0.15%
2018/08/06	2	16.88	0	0.00	16.80	2	1,349	0.15%
2018/08/03	2	16.70	0	0.00	16.75	2	1,358	0.15%
2018/08/02	20	16.73	0	0.00	16.70	20	1,370	1.46%
2018/08/01	1	16.70	0	0.00	16.65	1	1,369	0.07%
2018/07/30	1	16.65	30	16.75	16.65	-29	1,366	-2.12%
2018/07/25	24	16.72	255	16.72	16.65	-231	1,362	-16.95%	大賣/鉅額交易
2018/07/24	2	16.80	2	16.80	16.80	0	1,348	0.00%
2018/07/23	1	17.00	1	16.85	16.85	0	1,324	0.00%
2018/07/20	0	0.00	6	17.20	17.05	-6	1,311	-0.46%
2018/07/18	37	17.11	2	17.10	17.10	35	1,319	2.65%
2018/07/13	2	17.00	0	0.00	17.20	2	1,226	0.16%
2018/07/06	2	16.70	1	16.75	16.75	1	1,275	0.08%
2018/07/05	0.5	16.75	0	0.00	16.80	0.5	1,316	0.04%
2018/07/03	5	17.10	17	17.10	17.10	-12	1,330	-0.90%
2018/06/28	0	0.00	218	16.63	16.55	-218	1,295	-16.83%	大賣/鉅額交易
2018/06/26	0	0.00	1	16.60	16.65	-1	1,300	-0.08%
2018/06/25	6	16.65	6	16.70	16.55	0	1,308	0.00%
2018/06/20	1	16.55	39	16.55	16.65	-38	1,356	-2.80%
2018/06/15	0	0.00	56	16.70	16.50	-56	1,356	-4.13%
2018/06/12	1.3	16.61	149	16.65	16.65	-147.7	1,451	-10.18%	大賣/鉅額交易
2018/06/08	0.2	16.70	0	0.00	16.70	0.2	1,484	0.01%
2018/06/07	0.2	16.70	0	0.00	16.75	0.2	1,501	0.01%
2018/06/06	0.2	16.70	0	0.00	16.70	0.2	1,534	0.01%
2018/05/29	1	16.50	0	0.00	16.50	1	1,577	0.06%
2018/05/25	2.2	16.40	50	16.39	16.45	-47.8	1,598	-2.99%
2018/05/23	1	16.40	0	0.00	16.40	1	1,608	0.06%
2018/05/22	1	16.50	2	16.68	16.55	-1	1,590	-0.06%
2018/05/21	62.8	16.50	0	0.00	16.55	62.8	1,595	3.94%
2018/05/18	7	16.40	0	0.00	16.60	7	1,610	0.43%
2018/05/17	110	16.46	0	0.00	16.55	110	1,629	6.75%	大買/鉅額交易
2018/05/16	6	16.55	2	16.50	16.50	4	1,621	0.25%
2018/05/15	2.2	16.50	0	0.00	16.50	2.2	1,604	0.14%
2018/05/14	3	16.80	0	0.00	16.75	3	1,644	0.18%
2018/05/11	187.2	16.98	0	0.00	16.95	187.2	1,651	11.33%	大買/鉅額交易
2018/05/10	300	17.03	0	0.00	17.00	300	1,656	18.11%	大買/鉅額交易
2018/05/09	50	17.05	0	0.00	17.05	50	1,665	3.00%
2018/05/08	73	17.05	43	17.04	17.05	30	1,681	1.78%
2018/05/07	1	17.05	0	0.00	17.05	1	1,692	0.06%
2018/05/04	218	17.04	0	0.00	17.05	218	1,704	12.79%	大買/鉅額交易
2018/05/03	230	17.04	10	17.10	17.05	220	1,743	12.62%	大買/鉅額交易
2018/05/02	89	17.08	10	17.10	17.05	79	1,748	4.52%
2018/04/27	146	17.02	0	0.00	17.05	146	1,783	8.19%	大買/鉅額交易
2018/04/26	99	17.05	5	17.06	17.00	94	1,812	5.19%
2018/04/25	322	17.01	0	0.00	17.00	322	1,827	17.62%	大買/鉅額交易
2018/04/24	284	17.10	0	0.00	17.05	284	1,835	15.47%	大買/鉅額交易
2018/04/23	50	17.18	0	0.00	17.20	50	1,843	2.71%
2018/04/19	2	17.15	0	0.00	17.15	2	1,881	0.11%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/17	20	17.03	0	0.00	17.05	20	1,940	1.03%
2018/04/16	0	0.00	31	17.10	17.10	-31	1,970	-1.57%
2018/04/13	10	17.02	0	0.00	17.25	10	2,008	0.50%
2018/04/12	3	17.30	0	0.00	17.30	3	1,976	0.15%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/04/10	15	17.90	0	0.00	17.85	15	1,984	0.76%
2018/04/09	0	0.00	5	18.05	17.90	-5	2,055	-0.24%
2018/04/03	0	0.00	10	17.90	18.00	-10	2,170	-0.46%
2018/03/29	10	17.90	0	0.00	17.90	10	2,206	0.45%
2018/03/28	0	0.00	1	17.95	17.90	-1	2,191	-0.05%
2018/03/27	0	0.00	6	18.00	18.00	-6	2,181	-0.28%
2018/03/23	71	17.86	0	0.00	18.00	71	2,196	3.23%
2018/03/22	40	18.20	0	0.00	18.15	40	2,190	1.83%
2018/03/21	60	18.16	1	18.10	18.15	59	2,186	2.70%
2018/03/20	30	18.17	0	0.00	18.20	30	2,187	1.37%
2018/03/19	26	18.43	41	18.45	18.50	-15	2,189	-0.69%
2018/03/16	20	18.00	27	18.60	18.60	-7	2,168	-0.32%
2018/03/15	247	17.95	0	0.00	17.85	247	2,191	11.27%	大買/鉅額交易
2018/03/14	51	18.07	0	0.00	18.10	51	2,215	2.30%
2018/03/13	131	18.06	0	0.00	18.00	131	2,281	5.74%	大買/鉅額交易
2018/03/12	90	18.03	0	0.00	18.10	90	2,314	3.89%
2018/03/09	0	0.00	13	18.11	18.15	-13	2,383	-0.55%
2018/03/08	41	18.00	0	0.00	18.05	41	2,489	1.65%
2018/03/07	21	18.04	0	0.00	18.00	21	2,771	0.76%
2018/03/06	74	17.95	0	0.00	17.90	74	2,854	2.59%
2018/03/05	370	17.93	0	0.00	17.90	370	2,921	12.67%	大買/鉅額交易
2018/03/02	51	18.00	0	0.00	18.05	51	2,931	1.74%
2018/03/01	10	18.20	0	0.00	18.25	10	2,968	0.34%
2018/02/23	1	18.10	0	0.00	18.10	1	3,173	0.03%
2018/02/22	0	0.00	1	18.25	18.25	-1	3,201	-0.03%
2018/02/21	35	17.96	3	18.07	18.15	32	3,239	0.99%
2018/02/12	390	17.65	0	0.00	17.60	390	3,231	12.07%	大買/鉅額交易
2018/02/09	300	17.53	0	0.00	17.65	300	3,225	9.30%	大買/鉅額交易
2018/02/08	275	17.75	79	17.76	17.75	196	3,221	6.08%	大買/鉅額交易
2018/02/07	191	17.82	1	17.80	17.80	190	3,250	5.85%	大買/鉅額交易
2018/02/06	522	17.55	9	17.24	17.25	513	3,230	15.88%	大買/鉅額交易
2018/02/02	1	18.55	0	0.00	18.50	1	3,140	0.03%
2018/01/31	10	18.70	3	18.45	18.60	7	3,128	0.22%
2018/01/29	2	18.90	0	0.00	18.90	2	3,115	0.06%
2018/01/26	21	18.86	432	18.96	18.90	-411	3,131	-13.12%	大賣/鉅額交易
2018/01/24	0	0.00	81	19.22	19.40	-81	3,116	-2.60%
2018/01/22	0	0.00	36	19.56	19.45	-36	3,086	-1.17%
2018/01/19	2	19.75	0	0.00	19.80	2	3,087	0.06%
2018/01/18	23	19.98	10	19.87	19.85	13	3,078	0.42%
2018/01/17	0	0.00	17	19.96	20.00	-17	3,103	-0.55%
2018/01/16	3	19.87	2	19.90	19.85	1	3,140	0.03%
2018/01/15	2	19.93	1	19.95	19.95	1	3,177	0.03%
2018/01/12	3	19.95	40	19.91	20.00	-37	3,398	-1.09%
2018/01/11	0	0.00	20	19.95	19.90	-20	3,369	-0.59%
2018/01/10	5	19.95	26	19.97	19.90	-21	3,335	-0.63%
2018/01/09	0	0.00	6	20.03	19.95	-6	3,311	-0.18%
2018/01/08	0	0.00	1	19.75	19.65	-1	3,293	-0.03%
2018/01/05	301	19.68	16	19.80	19.75	285	3,296	8.65%	大買/鉅額交易
2018/01/04	10	19.46	5	19.50	19.45	5	3,285	0.15%
2018/01/03	29	19.95	0	0.00	19.60	29	3,300	0.88%
2018/01/02	0	0.00	13	19.88	19.85	-13	3,233	-0.40%