萬海 (2615)-元大-大同券商分點個股進出

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
52.8
漲跌
▲2.0
漲幅
+3.94%
成交量
41,947張
產業
上市航運類股
2311人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/05/08	8	51.58	122.6	52.45	52.80	-114.6	9,418	-1.22%	大賣/鉅額交易
2024/05/07	21	50.70	88	50.82	50.80	-67	8,781	-0.76%
2024/05/06	45.6	49.80	59	50.24	49.80	-13.4	8,545	-0.16%
2024/05/03	49	49.59	28	49.95	49.40	21	8,490	0.25%
2024/05/02	79.8	50.63	187	51.93	49.40	-107.2	8,400	-1.28%	大賣/鉅額交易
2024/04/30	121	50.29	52	50.14	50.70	69	7,939	0.87%	大買/
2024/04/29	19.1	49.71	25.1	50.11	49.55	-6	7,708	-0.08%
2024/04/26	157.6	46.65	121.5	47.70	48.35	36.1	7,407	0.49%	大買/大賣/
2024/04/25	0	0.00	11	45.45	45.50	-11	7,008	-0.16%
2024/04/24	30	45.00	0	0.00	45.45	30	7,132	0.42%
2024/04/23	0	0.00	7	44.94	44.95	-7	7,199	-0.10%
2024/04/22	8	44.11	47	44.79	43.85	-39	7,263	-0.54%
2024/04/19	2	43.28	46	43.67	43.25	-44	7,188	-0.61%
2024/04/18	10.5	43.10	1	43.35	42.90	9.5	7,189	0.13%
2024/04/17	12	42.98	0	0.00	42.80	12	7,256	0.17%
2024/04/16	80	43.65	10	43.64	42.90	70	7,492	0.93%
2024/04/15	18	44.33	51	45.16	45.10	-33	7,909	-0.42%
2024/04/12	1	45.10	2	45.20	45.00	-1	8,164	-0.01%
2024/04/10	2.1	44.61	37	45.10	44.50	-34.9	9,432	-0.37%
2024/04/09	0	0.00	92	44.72	44.95	-92	9,660	-0.95%
2024/04/08	57	43.53	34	44.03	44.10	23	10,167	0.23%
2024/04/03	19	43.70	0	0.00	43.65	19	10,191	0.19%
2024/04/02	41	44.12	0	0.00	44.05	41	10,328	0.40%
2024/04/01	3	44.50	16	44.55	44.55	-13	10,619	-0.12%
2024/03/29	35	44.21	2	44.23	44.10	33	11,020	0.30%
2024/03/28	5	44.24	1	44.05	44.00	4	11,852	0.03%
2024/03/27	27	44.54	0	0.00	44.45	27	13,593	0.20%
2024/03/26	42	44.60	1	44.30	44.55	41	14,921	0.27%
2024/03/25	0	0.00	33	45.49	45.40	-33	15,353	-0.21%
2024/03/22	35	44.79	2	45.25	45.30	33	16,105	0.20%
2024/03/21	7	45.24	2	45.20	45.10	5	16,959	0.03%
2024/03/20	4	45.08	3	45.15	45.00	1	17,230	0.01%
2024/03/19	10	45.60	10.1	46.22	45.50	-0.1	17,402	0.00%
2024/03/18	13	45.47	60	45.87	45.65	-47	17,526	-0.27%
2024/03/15	119.1	44.96	29.2	44.85	46.45	89.9	17,778	0.51%	大買/
2024/03/14	48	47.43	7.5	47.62	47.10	40.5	17,606	0.23%
2024/03/13	3	49.17	1	50.10	49.00	2	17,484	0.01%
2024/03/12	0	49.60	3	49.62	49.45	-3	17,429	-0.02%
2024/03/11	0.1	49.15	19	49.36	49.30	-18.9	17,544	-0.11%
2024/03/08	27	48.43	41	49.33	48.65	-14	17,905	-0.08%
2024/03/07	4.5	48.44	0	0.00	48.10	4.5	18,241	0.02%
2024/03/06	32	48.90	0.1	48.50	48.40	31.9	18,390	0.17%
2024/03/05	2	49.85	3	50.00	49.35	-1	18,379	-0.01%
2024/03/04	10	49.22	6.6	49.47	49.65	3.4	18,350	0.02%
2024/03/01	13	49.80	3	49.90	49.90	10	18,376	0.05%
2024/02/29	22	50.32	51	50.49	50.40	-29	18,247	-0.16%
2024/02/27	22	48.60	0	0.00	48.10	22	17,884	0.12%
2024/02/26	6.1	49.02	0.1	49.00	48.80	6	17,833	0.03%
2024/02/23	6.1	49.91	0	0.00	49.65	6.1	17,845	0.03%
2024/02/22	0	0.00	63	49.98	50.00	-63	17,821	-0.35%
2024/02/21	1	49.26	14	49.75	49.00	-13	17,723	-0.07%
2024/02/20	2	48.58	0	0.00	48.65	2	17,675	0.01%
2024/02/19	5.1	47.21	0	0.00	47.90	5.1	17,664	0.03%
2024/02/16	0	0.00	1.3	47.38	47.30	-1.3	17,819	-0.01%
2024/02/15	5.2	46.55	15.1	46.80	47.20	-10	17,961	-0.06%
2024/02/05	2.2	47.86	1	48.20	47.75	1.2	17,943	0.01%
2024/02/02	35.1	48.37	8	48.35	48.20	27.1	17,983	0.15%
2024/02/01	3	49.65	6.2	49.86	49.65	-3.2	17,868	-0.02%
2024/01/31	11	49.09	5	48.95	48.90	6	17,839	0.03%
2024/01/30	11	49.50	0.1	49.80	49.45	10.9	17,848	0.06%
2024/01/29	0	0.00	0.1	50.00	50.00	-0.1	17,858	0.00%
2024/01/26	5	49.55	0	0.00	49.75	5	17,882	0.03%
2024/01/25	14.1	49.94	0	0.00	49.75	14.1	17,876	0.08%
2024/01/24	0	50.80	2	50.90	50.50	-2	17,811	-0.01%
2024/01/22	49	50.47	3	50.83	50.70	46	17,889	0.26%
2024/01/19	0.1	51.70	0	0.00	51.20	0.1	17,791	0.00%
2024/01/18	0	0.00	50.5	52.04	52.50	-50.5	17,695	-0.29%
2024/01/17	48.1	51.10	6	51.77	51.00	42.1	17,539	0.24%
2024/01/16	11.1	51.60	0	0.00	52.00	11.1	17,383	0.06%
2024/01/15	0	53.30	27	53.15	52.80	-27	17,235	-0.16%
2024/01/12	5.1	52.30	22	52.59	52.50	-16.9	17,179	-0.10%
2024/01/11	11	51.05	7	50.87	50.90	4	17,038	0.02%
2024/01/10	8.2	50.56	6	50.75	50.70	2.2	16,960	0.01%
2024/01/09	62.1	52.51	4	52.43	52.40	58.1	16,693	0.35%
2024/01/08	29.1	56.62	4.2	56.60	56.20	24.9	16,210	0.15%
2024/01/05	51	57.01	20	57.38	57.90	31	15,999	0.19%
2024/01/04	38	57.42	128.1	57.37	57.00	-90.1	15,558	-0.58%	大賣/
2024/01/03	12	55.03	2.3	55.07	55.00	9.7	14,793	0.07%
2024/01/02	47.1	56.11	42.2	57.68	54.70	5	14,512	0.03%
2023/12/29	1	55.20	4	55.00	55.00	-3	13,941	-0.02%
2023/12/28	19	55.36	1.1	56.22	55.20	17.9	13,906	0.13%
2023/12/27	10.2	56.97	15.3	57.08	56.60	-5.1	13,795	-0.04%
2023/12/26	1	55.10	21	55.21	56.00	-20	13,532	-0.15%
2023/12/25	135.8	55.29	12.1	56.06	54.50	123.7	13,140	0.94%	大買/鉅額交易
2023/12/22	86.3	60.26	104.5	60.48	60.10	-18.2	12,342	-0.15%	大賣/
2023/12/21	73	56.48	63.2	56.20	59.60	9.8	10,570	0.09%
2023/12/20	10.1	52.42	91	54.03	54.50	-80.9	9,261	-0.87%
2023/12/19	45	52.50	29.8	53.12	52.30	15.2	8,798	0.17%
2023/12/18	61.1	52.21	80.5	52.73	52.90	-19.4	8,116	-0.24%
2023/12/15	1	50.50	21	50.60	50.60	-20	7,335	-0.27%
2023/12/14	19.5	49.11	0	0.00	49.05	19.5	7,080	0.28%
2023/12/13	22.3	50.19	0.1	51.20	50.10	22.2	6,925	0.32%
2023/12/12	66.8	52.07	22.2	53.20	51.80	44.6	7,366	0.61%
2023/12/11	21.1	52.24	50.7	52.55	52.40	-29.6	7,192	-0.41%
2023/12/08	5	50.30	20.1	51.05	51.10	-15.1	6,988	-0.22%
2023/12/07	51	50.31	3.5	50.50	50.10	47.5	6,981	0.68%
2023/12/06	21	50.45	27	51.09	51.30	-6	6,957	-0.09%
2023/12/05	44	51.10	11	52.38	52.00	33	6,865	0.48%
2023/12/04	19.3	51.50	72.3	51.06	52.50	-53	6,511	-0.81%
2023/12/01	0	48.35	76	48.11	48.65	-76	6,098	-1.25%
2023/11/29	15	46.63	15	46.99	46.55	0	6,006	0.00%
2023/11/28	36	46.89	84	46.95	47.00	-48	6,013	-0.80%
2023/11/27	0	45.90	71	46.15	46.00	-71	5,993	-1.18%
2023/11/24	3	45.55	2	45.53	45.50	1	5,985	0.02%
2023/11/23	27	45.67	0.3	45.65	45.75	26.7	6,051	0.44%
2023/11/22	122	45.77	0	0.00	45.65	122	6,052	2.02%	大買/鉅額交易
2023/11/21	31	46.60	0	0.00	46.55	31	6,010	0.52%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/17	5	47.41	1	47.40	47.25	4	6,174	0.06%
2023/11/16	24.2	47.41	0	0.00	47.40	24.2	6,207	0.39%
2023/11/15	0	47.25	240	47.12	47.85	-240	6,230	-3.85%	大賣/鉅額交易
2023/11/14	196	46.16	146	47.41	46.10	50	6,289	0.80%	大買/大賣/
2023/11/13	17	45.38	86	46.34	45.75	-69	6,211	-1.11%
2023/11/10	70.1	45.28	0	0.00	45.00	70.1	6,230	1.12%
2023/11/09	1	46.00	20	46.45	46.35	-19	6,191	-0.31%
2023/11/08	115	46.24	0	0.00	46.10	115	6,203	1.85%	大買/鉅額交易
2023/11/07	19	46.61	0	0.00	46.25	19	6,245	0.30%
2023/11/06	6	46.59	5	47.45	47.45	1	6,240	0.02%
2023/11/03	5	47.40	13	47.48	47.70	-8	6,210	-0.13%
2023/11/02	0	0.00	68.3	47.03	47.10	-68.3	6,237	-1.09%
2023/11/01	31	46.10	0	0.00	46.40	31	6,246	0.50%
2023/10/31	38	46.43	29	47.25	46.20	9	6,272	0.14%
2023/10/30	1.1	46.92	159	46.74	47.45	-158	6,225	-2.54%	大賣/鉅額交易
2023/10/27	0	0.00	10.2	45.50	45.50	-10.2	6,150	-0.17%
2023/10/24	14	44.55	0.1	44.65	44.60	13.9	6,340	0.22%
2023/10/23	0.5	44.90	0	0.00	44.50	0.5	6,394	0.01%
2023/10/20	14	44.90	0	0.00	44.90	14	6,415	0.22%
2023/10/19	14	45.35	38	45.73	45.60	-24	6,456	-0.37%
2023/10/17	20	44.67	15	45.40	44.70	5	6,481	0.08%
2023/10/16	10	43.98	0	0.00	45.00	10	6,549	0.15%
2023/10/13	18	45.15	1.3	44.60	44.25	16.7	6,610	0.25%
2023/10/12	20	45.25	0	0.00	45.65	20	6,579	0.30%
2023/10/11	60	45.42	5	45.25	45.25	55	6,647	0.83%
2023/10/06	5.9	46.83	5	47.30	46.95	0.9	6,776	0.01%
2023/10/05	1.2	46.86	5	46.95	46.75	-3.8	6,910	-0.05%
2023/10/04	2	46.55	2	46.10	46.35	0	6,971	0.00%
2023/10/03	43	47.02	0.1	46.85	46.00	42.9	7,134	0.60%
2023/10/02	60	47.25	4	47.25	47.35	56	7,230	0.77%
2023/09/28	2	49.40	0	0.00	48.30	2	7,291	0.03%
2023/09/27	2	48.70	2	48.50	48.40	0	7,636	0.00%
2023/09/26	2	48.75	0	0.00	48.70	2	8,660	0.02%
2023/09/25	0.1	49.15	3	49.48	49.20	-3	9,197	-0.03%
2023/09/21	2	49.83	0	0.00	49.80	2	9,532	0.02%
2023/09/20	3	51.47	11.1	51.31	51.30	-8.1	9,490	-0.09%
2023/09/19	12	50.23	3	50.20	50.50	9	9,382	0.10%
2023/09/18	8	50.55	1	50.70	50.90	7	9,376	0.07%
2023/09/15	20	50.41	12.4	49.86	50.60	7.6	9,386	0.08%
2023/09/14	2	48.20	109	48.31	48.85	-107	8,722	-1.23%	大賣/鉅額交易
2023/09/13	0	0.00	0.1	46.65	46.65	-0.1	8,628	0.00%
2023/09/12	1	46.05	2	46.53	46.80	-1	8,725	-0.01%
2023/09/11	1	45.60	52.2	46.29	46.00	-51.2	8,719	-0.59%
2023/09/08	1	46.30	33	46.47	46.30	-32	8,781	-0.36%
2023/09/07	48	45.76	1	45.95	45.65	47	8,817	0.53%
2023/09/06	44	46.42	3	47.42	46.30	41	8,880	0.46%
2023/09/05	6	46.81	48	47.23	47.30	-42	8,935	-0.47%
2023/09/04	3	46.55	107	46.43	46.50	-104	9,162	-1.14%	大賣/鉅額交易
2023/09/01	59	45.14	0	0.00	44.90	59	9,167	0.64%
2023/08/31	1	45.55	31	45.90	45.30	-30	9,261	-0.32%
2023/08/30	0.1	45.80	0	0.00	45.85	0.1	9,242	0.00%
2023/08/29	88	45.45	2	45.85	45.35	86	9,324	0.92%
2023/08/25	0	0.00	73	46.07	45.90	-73	9,499	-0.77%
2023/08/24	97.1	46.97	1	47.50	46.00	96.1	9,566	1.00%
2023/08/23	4	48.35	2	48.80	47.55	2	9,478	0.02%
2023/08/22	7	48.76	8	48.88	48.70	-1	9,435	-0.01%
2023/08/21	63	49.51	0	0.00	49.30	63	9,449	0.67%
2023/08/18	17	50.71	115.8	50.37	50.50	-98.8	9,404	-1.05%	大賣/
2023/08/17	9	46.43	11	47.55	47.90	-2	9,202	-0.02%
2023/08/16	26.1	47.55	2	48.38	47.60	24.1	9,232	0.26%
2023/08/15	2	49.10	0	0.00	49.00	2	9,236	0.02%
2023/08/14	1	49.60	0	0.00	49.50	1	9,286	0.01%
2023/08/10	2	49.95	55	49.88	50.10	-53	9,379	-0.57%
2023/08/09	7	49.95	7	50.00	50.10	0	9,428	0.00%
2023/08/08	21	50.19	0	0.00	50.10	21	9,472	0.22%
2023/08/07	46	50.40	1.2	50.33	50.50	44.8	9,594	0.47%
2023/08/04	2	51.50	58	51.23	51.60	-56	9,661	-0.58%
2023/08/02	44	50.41	3	50.47	51.10	41	9,689	0.42%
2023/08/01	0.1	51.10	35	51.20	51.10	-34.9	9,706	-0.36%
2023/07/31	49	50.53	16	52.18	50.40	33	9,784	0.34%
2023/07/28	2	51.30	19	51.65	51.80	-17	9,824	-0.17%
2023/07/27	2	50.40	6.7	50.38	50.40	-4.7	9,917	-0.05%
2023/07/26	0	49.20	65.1	49.81	49.45	-65	9,944	-0.65%
2023/07/25	23.1	49.39	0	0.00	49.20	23.1	9,972	0.23%
2023/07/24	20.1	49.30	10	49.60	49.30	10.1	10,070	0.10%
2023/07/21	30.1	50.74	0	0.00	50.90	30.1	10,120	0.30%
2023/07/20	0	0.00	68	51.55	51.90	-68	10,171	-0.67%
2023/07/19	35	50.81	10	51.70	50.90	25	10,214	0.24%
2023/07/18	15	50.91	4	50.80	50.40	11	10,362	0.11%
2023/07/17	0	0.00	36	50.94	51.00	-36	10,322	-0.35%
2023/07/14	1	50.20	13.3	50.65	50.40	-12.3	10,323	-0.12%
2023/07/13	32	50.62	0	0.00	49.30	32	10,335	0.31%
2023/07/12	40.1	51.58	4.1	51.53	51.60	36	10,261	0.35%
2023/07/11	35	53.71	4.2	53.63	53.60	30.8	10,245	0.30%
2023/07/10	84.3	55.04	6	54.78	53.60	78.3	10,259	0.76%
2023/07/07	28.2	56.79	6	56.75	56.70	22.2	10,090	0.22%
2023/07/06	11	57.49	26	57.82	57.60	-15	9,972	-0.15%
2023/07/05	66.1	57.30	71	57.87	57.70	-4.9	9,939	-0.05%
2023/07/04	109.1	60.25	69.7	59.23	57.30	39.4	9,675	0.41%	大買/
2023/07/03	13.3	57.97	169.2	57.77	58.90	-155.9	8,716	-1.79%	大賣/鉅額交易
2023/06/30	68	58.98	62	59.24	59.00	6	8,216	0.07%
2023/06/29	38.1	57.79	1.1	58.09	57.30	36.9	7,941	0.47%
2023/06/28	22	58.35	1	59.00	58.40	21	7,880	0.27%
2023/06/27	1.4	58.66	1	58.80	58.80	0.4	7,873	0.01%
2023/06/26	1	59.89	6	58.98	58.80	-5	7,871	-0.06%
2023/06/21	22.1	60.59	0	0.00	60.20	22.1	7,865	0.28%
2023/06/20	28	61.01	0	0.00	61.00	28	7,836	0.36%
2023/06/19	44.1	61.35	2	61.90	61.10	42.1	7,892	0.53%
2023/06/16	1	62.80	6	62.60	62.60	-5	7,918	-0.06%
2023/06/15	0	61.80	0	0.00	61.70	0	7,940	0.00%
2023/06/14	0	0.00	0	62.40	62.20	0	8,067	0.00%
2023/06/13	0.1	61.80	1	61.60	61.80	-0.9	8,375	-0.01%
2023/06/12	0	61.70	0	0.00	62.10	0	8,862	0.00%
2023/06/09	2	61.50	1	61.70	61.80	1	9,553	0.01%
2023/06/08	12.2	61.42	82	62.01	61.50	-69.8	9,687	-0.72%
2023/06/07	2	59.70	2	59.70	59.80	0	9,917	0.00%
2023/06/06	30	59.20	19	59.41	59.50	11	9,925	0.11%
2023/06/05	2	58.00	4	58.23	58.00	-2	9,958	-0.02%
2023/06/02	0.1	58.00	5	58.00	58.10	-4.9	10,005	-0.05%
2023/06/01	24	57.63	52	57.33	57.10	-28	10,059	-0.28%
2023/05/31	3	58.43	0.1	58.70	58.00	2.9	10,104	0.03%
2023/05/30	13.1	59.09	2	59.15	58.70	11.1	10,281	0.11%
2023/05/29	0	59.87	24	59.85	60.00	-24	10,361	-0.23%
2023/05/26	11	59.29	16	59.04	58.90	-5	10,595	-0.05%
2023/05/25	31.1	59.28	5	59.10	58.70	26.1	10,907	0.24%
2023/05/24	2	60.00	5	60.12	60.10	-3	11,227	-0.03%
2023/05/23	0.1	60.29	3.1	60.33	60.10	-3	11,458	-0.03%
2023/05/22	12	59.48	12	60.51	60.20	0	11,482	0.00%
2023/05/19	1	59.82	21	60.30	60.30	-20	11,432	-0.17%
2023/05/18	0.2	60.09	12	60.30	59.60	-11.8	11,369	-0.10%
2023/05/17	0.1	60.17	1	60.30	60.20	-0.9	11,390	-0.01%
2023/05/16	11	59.65	0	0.00	59.60	11	11,367	0.10%
2023/05/15	13	58.51	11	58.92	60.20	2	11,413	0.02%
2023/05/12	3	59.10	0	0.00	59.20	3	11,434	0.03%
2023/05/11	5.4	59.55	3.4	60.16	59.10	2.1	11,447	0.02%
2023/05/10	3	61.00	11	61.60	61.60	-8	11,368	-0.07%
2023/05/09	5	60.06	5	60.16	60.20	0	11,394	0.00%
2023/05/08	2	59.40	3.1	59.50	59.40	-1.1	11,536	-0.01%
2023/05/05	5.1	59.86	1	59.60	59.50	4.1	11,898	0.03%
2023/05/04	26.2	60.37	1.2	60.19	60.10	25	11,984	0.21%
2023/05/03	9.1	61.13	0	0.00	60.50	9.1	12,004	0.08%
2023/05/02	13	63.25	0	0.00	63.20	13	11,970	0.11%
2023/04/28	8	65.22	5	65.00	65.00	3	12,084	0.02%
2023/04/27	1.1	63.59	0	0.00	63.70	1.1	12,176	0.01%
2023/04/26	3	63.23	1	63.80	63.70	2	12,253	0.02%
2023/04/25	1.1	64.22	10	64.26	64.20	-8.9	12,258	-0.07%
2023/04/24	1	65.20	3	64.67	65.50	-2	12,374	-0.02%
2023/04/21	36.5	66.65	33	65.95	65.00	3.5	12,497	0.03%
2023/04/20	11	68.18	10.3	68.59	67.70	0.7	12,473	0.01%
2023/04/19	30	68.78	0	0.00	68.00	30	12,630	0.24%
2023/04/18	44.1	69.38	1	69.10	69.00	43.1	12,772	0.34%
2023/04/17	18	70.68	49	70.55	70.50	-31	12,889	-0.24%
2023/04/14	0	0.00	30	69.63	69.90	-30	13,041	-0.23%
2023/04/13	27	68.41	0	0.00	68.50	27	13,235	0.20%
2023/04/12	0	69.30	6	69.10	68.80	-6	13,442	-0.04%
2023/04/11	5	68.84	0	0.00	68.60	5	13,740	0.04%
2023/04/10	23	69.62	17	69.14	68.80	6	14,135	0.04%
2023/04/07	10	68.05	32.2	69.11	69.40	-22.2	14,505	-0.15%
2023/04/06	4	68.20	2	68.10	67.80	2	14,953	0.01%
2023/03/31	1.1	68.73	0	0.00	68.50	1.1	15,727	0.01%
2023/03/30	1	68.70	0	0.00	68.50	1	17,126	0.01%
2023/03/29	23	69.31	6	69.10	68.80	17	17,649	0.10%
2023/03/28	3	69.80	0.2	69.90	69.30	2.8	18,203	0.02%
2023/03/24	0	0.00	13	70.13	70.50	-13	19,983	-0.07%
2023/03/23	11	69.71	12	69.85	69.90	-1	20,125	0.00%
2023/03/22	1	69.40	1.4	69.52	70.40	-0.4	20,171	0.00%
2023/03/21	27	69.73	1.4	69.23	69.00	25.7	20,226	0.13%
2023/03/20	37.1	69.81	12	69.99	69.60	25.1	20,233	0.12%
2023/03/17	10.2	68.98	1	68.80	69.00	9.2	20,203	0.05%
2023/03/16	40.3	68.93	35.1	68.61	68.20	5.2	20,128	0.03%
2023/03/15	70.2	71.47	48	71.65	71.00	22.2	19,886	0.11%
2023/03/14	107.3	73.49	27.1	73.05	72.50	80.2	19,571	0.41%	大買/
2023/03/13	14	80.05	39	80.23	80.50	-25	18,898	-0.13%
2023/03/10	19.1	81.15	16	80.18	79.10	3.1	18,755	0.02%
2023/03/09	24	79.73	35	80.19	80.10	-11	18,527	-0.06%
2023/03/08	55.8	79.61	7	78.74	79.00	48.8	18,647	0.26%
2023/03/07	13.1	80.79	5	81.12	80.70	8.1	18,699	0.04%
2023/03/06	4	80.97	9.2	80.99	80.60	-5.1	18,803	-0.03%
2023/03/03	42	79.88	46	80.75	81.10	-4	19,016	-0.02%
2023/03/02	11	79.90	58.3	80.60	80.70	-47.3	19,149	-0.25%
2023/03/01	58.1	78.21	12.1	78.25	78.60	46	18,998	0.24%
2023/02/24	32	79.52	37	79.55	79.60	-5	18,961	-0.03%
2023/02/23	5.3	78.70	77.1	78.98	79.20	-71.8	18,829	-0.38%
2023/02/22	50	77.23	21.1	76.83	76.70	28.9	18,592	0.16%
2023/02/21	14.7	75.05	83	76.58	77.50	-68.3	18,344	-0.37%
2023/02/20	0.1	74.00	2	73.60	74.00	-1.9	18,296	-0.01%
2023/02/17	7	72.79	3.8	72.86	73.30	3.2	18,522	0.02%
2023/02/16	2	73.90	2.1	73.53	73.70	-0.1	18,664	0.00%
2023/02/15	8	73.95	0.1	74.00	73.70	7.9	19,073	0.04%
2023/02/14	31	74.56	6	74.77	74.80	25	19,329	0.13%
2023/02/13	6.1	73.81	23	73.49	73.80	-16.9	19,474	-0.09%
2023/02/10	22	75.80	0	0.00	75.50	22	19,706	0.11%
2023/02/09	22	77.10	2	77.50	76.90	20	20,025	0.10%
2023/02/08	1	77.90	27	77.93	77.90	-26	20,279	-0.13%
2023/02/07	3	77.03	3	77.10	77.60	0	20,350	0.00%
2023/02/06	36	77.14	24	77.07	76.10	12	20,482	0.06%
2023/02/03	13	80.82	17.2	80.70	79.50	-4.2	20,459	-0.02%
2023/02/02	7	78.03	27.2	77.82	78.60	-20.2	20,220	-0.10%
2023/02/01	1.6	76.10	27.1	76.40	76.70	-25.5	20,217	-0.13%
2023/01/31	12	75.82	36	75.66	75.90	-24	20,313	-0.12%
2023/01/30	9	74.58	9	74.09	75.60	0	20,414	0.00%
2023/01/17	11.1	74.17	9	74.50	73.60	2.1	20,433	0.01%
2023/01/16	20	73.77	2	73.80	73.70	18	20,475	0.09%
2023/01/13	5	74.42	2	75.00	74.50	3	20,424	0.01%
2023/01/12	39.1	74.32	7	74.83	74.10	32.1	20,536	0.16%
2023/01/11	6	77.17	3.3	76.79	76.10	2.7	20,473	0.01%
2023/01/10	20.4	77.11	23.5	78.02	76.50	-3.1	20,444	-0.02%
2023/01/09	9	77.49	13	77.78	77.50	-4	20,639	-0.02%
2023/01/06	10	77.03	10.7	76.79	77.80	-0.7	20,709	0.00%
2023/01/05	6	77.82	7	77.93	77.10	-1	20,762	0.00%
2023/01/04	52	77.67	3.5	77.06	77.10	48.5	20,903	0.23%
2023/01/03	12	80.62	3	80.27	79.20	9	20,825	0.04%
2022/12/30	6	80.23	9.4	80.78	80.10	-3.3	20,753	-0.02%
2022/12/29	16	79.29	15	79.13	79.20	1	20,637	0.00%
2022/12/28	46.2	80.62	61.6	81.39	79.00	-15.4	20,583	-0.07%
2022/12/27	36	83.21	30	84.15	82.10	6	20,463	0.03%
2022/12/26	44	83.21	13	83.49	82.40	31	20,553	0.15%
2022/12/23	62.1	85.17	27	85.56	86.20	35.1	20,344	0.17%
2022/12/22	78.6	84.03	170.2	84.36	87.20	-91.6	19,732	-0.46%	大賣/
2022/12/21	46.8	78.21	32.1	79.27	79.80	14.7	18,579	0.08%
2022/12/20	5.2	77.63	8.2	77.76	76.70	-3	18,285	-0.02%
2022/12/19	53	78.27	27	76.93	76.20	26	18,086	0.14%
2022/12/16	133.1	79.51	178.3	77.66	78.80	-45.2	17,509	-0.26%	大買/大賣/
2022/12/15	5	72.18	51	71.86	72.50	-46	16,827	-0.27%
2022/12/14	20	69.42	1.3	69.50	70.70	18.8	17,223	0.11%
2022/12/13	7.3	70.49	29	70.42	70.30	-21.7	17,331	-0.13%
2022/12/12	14	69.24	1.3	69.36	69.30	12.7	17,584	0.07%
2022/12/09	3.3	69.43	36	69.66	70.10	-32.7	17,814	-0.18%
2022/12/08	0	0.00	1	68.60	68.60	-1	18,088	-0.01%
2022/12/07	20	69.66	1	71.40	69.10	19	18,250	0.10%
2022/12/06	29	72.47	6	71.87	70.60	23	18,254	0.13%
2022/12/05	28.1	74.32	3	74.30	74.30	25.1	18,390	0.14%
2022/12/02	4	74.60	4.3	75.38	74.50	-0.3	18,584	0.00%
2022/12/01	30	76.19	31	77.05	75.30	-1	18,774	-0.01%
2022/11/30	1	75.40	2.1	75.61	76.10	-1.1	18,698	-0.01%
2022/11/29	5	74.42	48	73.90	74.70	-43	18,769	-0.23%
2022/11/28	44	73.04	0	0.00	72.90	44	18,998	0.23%
2022/11/25	13	75.80	24.1	76.34	74.90	-11.1	18,973	-0.06%
2022/11/24	19	73.62	27.1	73.01	75.40	-8.1	19,000	-0.04%
2022/11/23	12	70.80	20.5	70.49	71.10	-8.5	18,785	-0.05%
2022/11/22	9.1	69.58	1	69.70	69.10	8.1	18,934	0.04%
2022/11/21	21	69.89	3	70.57	69.50	18	18,878	0.10%
2022/11/18	38	73.00	0	0.00	71.80	38	18,843	0.20%
2022/11/17	12	74.88	4.3	75.08	74.20	7.8	18,944	0.04%
2022/11/16	1.1	75.26	3.5	74.59	75.30	-2.5	18,910	-0.01%
2022/11/15	41	73.21	51	73.90	74.60	-10	18,998	-0.05%
2022/11/14	27	74.15	51.2	74.76	74.10	-24.2	18,805	-0.13%
2022/11/11	61.1	74.53	20	76.06	73.50	41	18,698	0.22%
2022/11/10	13.1	73.27	57.2	73.68	74.40	-44.1	18,395	-0.24%
2022/11/09	38.1	72.31	34.2	71.38	72.00	3.9	18,244	0.02%
2022/11/08	52.2	71.98	44.1	72.19	70.40	8	18,282	0.04%
2022/11/07	4	69.30	79.6	69.63	70.00	-75.6	18,009	-0.42%
2022/11/04	14.1	66.26	55	67.53	66.60	-41	17,759	-0.23%
2022/11/03	1	65.30	6.3	65.67	65.80	-5.3	17,605	-0.03%
2022/11/02	82	66.69	80	67.74	66.50	2	17,748	0.01%
2022/11/01	29	66.50	11.2	67.98	66.00	17.9	17,590	0.10%
2022/10/31	26	67.23	12	68.32	67.70	14	17,596	0.08%
2022/10/28	20.1	69.21	4.1	68.48	68.50	16.1	17,585	0.09%
2022/10/27	4.1	69.77	5	70.30	70.50	-0.9	17,529	-0.01%
2022/10/26	18	67.17	36.1	68.64	69.20	-18.1	17,483	-0.10%
2022/10/25	3	69.20	26.1	69.00	67.70	-23.1	17,395	-0.13%
2022/10/24	7.1	69.88	44.3	69.48	68.50	-37.3	17,586	-0.21%
2022/10/21	2	67.30	13	67.48	66.50	-11	17,570	-0.06%
2022/10/20	4.3	63.92	4.1	65.86	66.90	0.2	17,578	0.00%
2022/10/19	0	67.70	22.1	68.03	67.90	-22	17,706	-0.12%
2022/10/18	0	66.60	19.1	67.00	67.00	-19.1	17,674	-0.11%
2022/10/17	2.1	62.99	14.1	65.00	64.90	-12	17,705	-0.07%
2022/10/14	3.2	69.43	46.1	69.14	68.80	-43	17,512	-0.25%
2022/10/13	0	65.50	7.2	67.46	65.40	-7.1	17,873	-0.04%
2022/10/12	5.1	68.70	4	70.93	68.30	1.1	18,252	0.01%
2022/10/11	7	72.43	15.3	72.39	72.20	-8.3	18,103	-0.05%
2022/10/07	6	73.50	3	74.57	73.20	3	17,998	0.02%
2022/10/06	2	71.91	26	72.71	73.60	-24	18,048	-0.13%
2022/10/05	38.1	73.01	39.1	73.94	72.90	-1	18,103	-0.01%
2022/10/04	24.1	72.04	15	71.89	71.60	9.1	18,225	0.05%
2022/10/03	12	70.61	20	70.04	70.30	-8	18,110	-0.04%
2022/09/30	5	65.28	8.9	65.06	66.80	-3.9	17,994	-0.02%
2022/09/29	14.1	66.85	5	67.45	66.50	9	17,966	0.05%
2022/09/28	39.1	66.58	35	66.80	65.70	4.1	17,990	0.02%
2022/09/27	2	70.35	3.5	70.65	71.00	-1.5	18,355	-0.01%
2022/09/26	6.1	71.06	27	71.81	69.40	-20.9	18,480	-0.11%
2022/09/23	21.1	76.72	7	75.71	74.90	14.1	18,620	0.08%
2022/09/22	5.3	75.70	1.2	75.94	74.70	4.1	18,861	0.02%
2022/09/21	7.1	76.59	20.1	78.62	78.30	-13	19,104	-0.07%
2022/09/20	2	75.65	2	75.06	75.10	0	19,163	0.00%
2022/09/19	12.3	76.38	10.1	76.55	74.10	2.3	19,630	0.01%
2022/09/16	10.1	79.63	4.2	79.05	80.70	5.9	19,925	0.03%
2022/09/15	17.1	80.18	24.1	80.36	80.70	-6.9	20,286	-0.03%
2022/09/14	5.7	76.60	1.1	75.31	79.10	4.6	20,546	0.02%
2022/09/13	0.9	78.08	1.3	78.39	77.70	-0.4	20,614	0.00%
2022/09/12	8.3	78.98	12.1	76.96	76.90	-3.8	20,925	-0.02%
2022/09/08	16.1	73.32	24.5	73.55	74.10	-8.5	20,836	-0.04%
2022/09/07	13.8	74.21	11.6	74.92	74.50	2.2	20,908	0.01%
2022/09/06	8.5	76.98	9.2	77.44	76.80	-0.6	20,750	0.00%
2022/09/05	3.2	76.61	5.2	77.00	76.20	-2	20,692	-0.01%
2022/09/02	14.7	81.12	21.1	80.95	78.00	-6.3	20,581	-0.03%
2022/09/01	12.7	84.38	1	84.97	83.70	11.7	20,346	0.06%
2022/08/31	14.3	84.96	12	85.54	86.80	2.3	20,415	0.01%
2022/08/30	1	86.50	6	85.90	86.10	-5	20,129	-0.02%
2022/08/29	24.6	87.07	6.2	88.38	86.30	18.4	20,111	0.09%
2022/08/26	4.2	93.49	3	93.20	93.10	1.2	20,046	0.01%
2022/08/25	1.2	93.14	2	92.60	92.80	-0.8	20,010	0.00%
2022/08/24	16.1	93.74	9	91.84	91.30	7.1	20,068	0.04%
2022/08/23	1	94.80	6	94.77	94.60	-5	20,090	-0.02%
2022/08/22	24.4	96.72	5.1	95.29	95.10	19.3	20,154	0.10%
2022/08/19	13	100.62	6	102.17	100.50	7	20,021	0.03%
2022/08/18	20	100.50	4	101.50	101.00	16	20,220	0.08%
2022/08/17	16	101.47	24	102.06	101.50	-8	20,697	-0.04%
2022/08/16	10.2	99.90	0	0.00	99.90	10.2	21,251	0.05%
2022/08/15	7	100.86	2.7	101.27	101.50	4.3	21,871	0.02%
2022/08/12	2.1	104.00	0	0.00	104.50	2.1	21,770	0.01%
2022/08/11	13.8	102.77	1	104.00	103.00	12.8	21,901	0.06%
2022/08/10	9	103.61	1	103.50	103.00	8	21,885	0.04%
2022/08/09	26.7	105.40	7.2	105.29	105.00	19.5	21,937	0.09%
2022/08/08	5	106.50	3.1	106.84	107.50	2	21,826	0.01%
2022/08/05	1	107.00	10.4	106.89	107.50	-9.4	21,846	-0.04%
2022/08/04	2.1	102.51	5.3	102.11	104.00	-3.2	21,921	-0.01%
2022/08/03	2	105.00	1.1	104.57	104.50	1	21,955	0.00%
2022/08/02	7.1	104.64	0	0.00	105.00	7.1	22,088	0.03%
2022/08/01	7.2	106.67	7	106.79	107.50	0.2	22,109	0.00%
2022/07/29	8	107.19	28.2	106.77	107.00	-20.2	22,202	-0.09%
2022/07/28	19.1	103.08	4	102.75	102.00	15.1	22,118	0.07%
2022/07/27	3.1	104.16	10	103.00	104.50	-7	22,091	-0.03%
2022/07/26	9.1	101.12	4	101.25	100.50	5.1	22,099	0.02%
2022/07/25	7	104.29	0	0.00	104.00	7	21,952	0.03%
2022/07/22	2.2	106.47	6.1	105.27	106.50	-3.9	21,993	-0.02%
2022/07/21	1	107.00	3.1	106.81	105.50	-2.1	22,013	-0.01%
2022/07/20	105.5	106.53	6.8	105.85	103.50	98.7	21,989	0.45%	大買/
2022/07/19	22.8	129.66	71.9	128.16	131.00	-49.1	21,598	-0.23%
2022/07/18	8.7	119.31	8	119.94	121.00	0.7	21,147	0.00%
2022/07/15	7.2	117.67	1.1	118.45	117.00	6.1	21,144	0.03%
2022/07/14	8	116.38	25	118.02	118.50	-17	21,219	-0.08%
2022/07/13	21	115.69	10	115.20	113.50	11	21,063	0.05%
2022/07/12	34.2	113.91	10	111.10	112.00	24.2	20,966	0.12%
2022/07/11	4	120.25	3	120.00	120.50	1	20,719	0.00%
2022/07/08	4.2	120.04	6.2	120.40	120.50	-2.1	20,675	-0.01%
2022/07/07	8.1	114.21	5.1	115.10	116.50	3	20,505	0.01%
2022/07/06	4	114.50	8.1	113.89	113.50	-4.1	20,500	-0.02%
2022/07/05	30	114.92	27	114.24	116.00	3	20,405	0.01%
2022/07/04	9.1	113.50	8	114.00	115.50	1.1	19,948	0.01%
2022/07/01	11.1	115.26	1	117.00	111.00	10.1	19,836	0.05%
2022/06/30	7	117.50	9	118.61	119.00	-2	19,480	-0.01%
2022/06/29	20.2	122.27	5	121.40	120.00	15.2	19,155	0.08%
2022/06/28	10	126.45	13	126.65	128.00	-3	18,787	-0.02%
2022/06/27	48.1	123.74	30.4	125.55	128.00	17.8	18,412	0.10%
2022/06/24	27.2	117.00	18	116.89	116.50	9.2	17,937	0.05%
2022/06/23	18.1	114.36	188.8	113.47	110.50	-170.7	17,617	-0.97%	大賣/鉅額交易
2022/06/22	10	118.00	13.1	119.24	120.00	-3.1	17,276	-0.02%
2022/06/21	12	122.75	13	121.92	123.50	-1	16,758	-0.01%
2022/06/20	17	128.09	29	122.83	119.50	-12	16,534	-0.07%
2022/06/17	12	132.67	14	131.54	131.00	-2	16,156	-0.01%
2022/06/16	41.3	135.61	29.4	135.35	131.00	11.9	15,984	0.07%
2022/06/15	21.2	141.94	5	142.00	140.50	16.2	16,030	0.10%
2022/06/14	6.3	142.52	6	141.92	143.00	0.3	16,380	0.00%
2022/06/13	36.6	144.46	4	144.13	143.00	32.6	17,312	0.19%
2022/06/10	25	150.94	7	152.43	150.00	18	17,735	0.10%
2022/06/09	79.6	155.76	15	155.20	155.00	64.5	17,977	0.36%
2022/06/08	3.2	160.56	6	161.17	161.50	-2.8	18,124	-0.02%
2022/06/07	2.1	158.79	2	158.00	159.00	0.1	18,565	0.00%
2022/06/06	9	161.67	91	158.68	158.50	-82	19,086	-0.43%
2022/06/02	165	159.94	74	158.50	158.50	91	19,672	0.46%	大買/
2022/06/01	7	160.07	231	160.50	159.50	-224	20,734	-1.08%	大賣/鉅額交易
2022/05/31	223	160.18	2	157.25	157.00	221	22,047	1.00%	大買/鉅額交易
2022/05/30	33	160.17	17.1	159.54	158.50	15.9	22,405	0.07%
2022/05/27	0	0.00	8	159.13	160.50	-8	22,706	-0.04%
2022/05/26	9	158.50	3	160.67	156.50	6	23,032	0.03%
2022/05/25	18.1	161.38	25	160.54	160.50	-6.9	23,196	-0.03%
2022/05/24	20	164.67	6.1	162.94	161.50	13.9	23,415	0.06%
2022/05/23	2	161.25	90.8	158.62	163.50	-88.8	23,452	-0.38%
2022/05/20	4	148.25	69	148.67	149.00	-65	23,616	-0.28%
2022/05/19	45	141.66	12	141.96	146.00	33	24,528	0.13%
2022/05/18	1.2	144.67	8	145.81	147.50	-6.8	25,491	-0.03%
2022/05/17	25.1	145.43	1	146.00	143.00	24.1	26,034	0.09%
2022/05/16	53.1	149.83	204.1	149.32	148.00	-151	26,380	-0.57%	大賣/鉅額交易
2022/05/13	0	0.00	13	152.15	153.50	-13	26,755	-0.05%
2022/05/12	17	148.26	11.1	152.55	148.50	5.9	27,852	0.02%
2022/05/11	61	151.98	3	152.83	151.50	58	28,048	0.21%
2022/05/10	10	150.00	23	151.87	151.50	-13	28,426	-0.05%
2022/05/09	5	150.00	1.1	151.84	148.00	3.9	28,842	0.01%
2022/05/06	18	148.42	6	150.58	151.50	12	29,843	0.04%
2022/05/05	8	151.56	29	153.26	153.00	-21	29,960	-0.07%
2022/05/04	9	148.94	11	150.73	148.50	-2	29,923	-0.01%
2022/05/03	2	144.00	2	144.75	146.00	0	30,123	0.00%
2022/04/29	3	144.83	5	146.30	146.00	-2	30,426	-0.01%
2022/04/28	5.3	142.38	0	143.50	142.00	5.3	30,615	0.02%
2022/04/27	12.1	142.63	21	141.81	144.00	-8.9	30,648	-0.03%
2022/04/26	5	147.60	4	148.88	145.00	1	30,761	0.00%
2022/04/25	42.2	149.43	16	149.44	148.00	26.2	30,860	0.08%
2022/04/22	6	156.00	6	156.67	156.00	0	30,890	0.00%
2022/04/21	2	158.00	8	158.19	157.50	-6	31,098	-0.02%
2022/04/20	1	157.00	3	156.99	155.50	-2	31,348	-0.01%
2022/04/19	1	154.06	7	155.36	156.00	-6	31,482	-0.02%
2022/04/18	3.1	153.26	2	152.00	151.00	1.1	31,728	0.00%
2022/04/15	13.1	155.70	7	155.93	155.00	6.1	32,036	0.02%
2022/04/14	7	155.94	6	155.42	154.50	1	32,163	0.00%
2022/04/13	12	157.33	25	157.04	158.00	-13	32,253	-0.04%
2022/04/12	44.2	150.01	33	149.89	153.00	11.2	32,311	0.03%
2022/04/11	10.1	154.20	13	154.88	151.50	-2.9	32,351	-0.01%
2022/04/08	3	153.18	86	155.15	154.00	-83	32,947	-0.25%
2022/04/07	94.1	151.45	0	0.00	149.50	94.1	33,063	0.28%
2022/04/06	26.1	155.29	24	154.69	156.00	2.1	33,093	0.01%
2022/04/01	19	157.16	27	159.56	160.00	-8	33,478	-0.02%
2022/03/31	9.2	157.74	9	158.17	158.50	0.2	33,528	0.00%
2022/03/30	11	155.41	20	158.38	160.00	-9	33,688	-0.03%
2022/03/29	17.3	155.49	3	155.83	154.50	14.3	33,769	0.04%
2022/03/28	12.1	154.21	16	154.91	156.00	-3.9	34,092	-0.01%
2022/03/25	22.3	154.82	4.9	155.72	153.50	17.4	34,467	0.05%
2022/03/24	5.1	161.41	3	160.83	160.00	2.1	34,857	0.01%
2022/03/23	17	163.35	9.1	165.26	163.00	7.9	35,566	0.02%
2022/03/22	12	163.67	8.1	164.81	162.50	4	36,222	0.01%
2022/03/21	7.1	163.93	5	164.40	163.00	2.1	37,126	0.01%
2022/03/18	29.1	161.35	12.1	162.26	163.00	17	38,261	0.04%
2022/03/17	23.2	163.05	21	162.62	168.00	2.2	38,841	0.01%
2022/03/16	84.3	168.94	42	164.99	161.50	42.3	39,919	0.11%
2022/03/15	129.4	183.32	12	180.29	172.50	117.4	39,944	0.29%	大買/鉅額交易
2022/03/14	33	178.80	45	180.94	182.00	-12	41,030	-0.03%
2022/03/11	5	174.70	5	175.89	175.00	0	42,473	0.00%
2022/03/10	115	179.87	112	176.83	176.50	3	43,249	0.01%	大買/大賣/
2022/03/09	83.4	173.02	78.2	175.28	174.00	5.2	43,857	0.01%
2022/03/08	31.1	173.34	21.5	172.93	170.50	9.7	44,460	0.02%
2022/03/07	60.1	189.56	25	189.06	180.00	35.1	43,865	0.08%
2022/03/04	199	193.65	214	198.63	192.00	-15	43,042	-0.03%	大買/大賣/
2022/03/03	17	194.59	152	194.16	192.00	-135	41,921	-0.32%	大賣/鉅額交易
2022/03/02	29	192.48	11	192.59	190.50	18	41,774	0.04%
2022/03/01	98	191.60	59	192.36	193.00	39	41,636	0.09%
2022/02/25	32.2	187.90	7.2	186.83	187.00	24.9	41,391	0.06%
2022/02/24	169.2	185.55	161.4	188.01	182.00	7.9	41,218	0.02%	大買/大賣/
2022/02/23	24	188.00	33	188.80	190.00	-9	40,843	-0.02%
2022/02/22	67.4	185.80	24.8	183.19	181.50	42.6	40,488	0.11%
2022/02/21	37	197.65	21.1	198.38	195.00	15.9	39,762	0.04%
2022/02/18	13	187.46	61.5	191.64	194.50	-48.5	39,031	-0.12%
2022/02/17	24	187.35	15.1	185.52	183.00	8.9	38,225	0.02%
2022/02/16	9	184.06	159.6	182.89	183.50	-150.6	37,912	-0.40%	大賣/鉅額交易
2022/02/15	148.2	181.36	34.1	181.13	178.50	114.1	38,206	0.30%	大買/鉅額交易
2022/02/14	25	179.90	132.2	180.65	180.00	-107.2	38,783	-0.28%	大賣/鉅額交易
2022/02/11	57.1	175.50	26.3	175.77	172.00	30.8	38,390	0.08%
2022/02/10	42	175.54	38	175.76	175.50	4	39,037	0.01%
2022/02/09	23.5	175.02	24	175.94	173.50	-0.6	39,741	0.00%
2022/02/08	114.3	171.43	159.1	171.29	172.00	-44.9	39,830	-0.11%	大買/大賣/
2022/02/07	9	154.17	112	158.91	162.00	-103	39,996	-0.26%	大賣/鉅額交易
2022/01/26	11.7	148.55	10	148.90	147.50	1.7	41,239	0.00%
2022/01/25	33.2	148.59	1	150.00	145.50	32.2	41,581	0.08%
2022/01/24	69	149.20	78.1	150.91	153.00	-9.1	41,813	-0.02%
2022/01/21	74.1	154.97	10.2	155.79	151.50	63.9	42,137	0.15%
2022/01/20	13	161.19	40.1	162.44	161.00	-27.1	42,290	-0.06%
2022/01/19	12.2	163.86	9.1	165.79	161.50	3.1	42,524	0.01%
2022/01/18	8.2	166.00	3	168.00	166.00	5.2	42,715	0.01%
2022/01/17	55.1	167.65	8	167.69	166.00	47.1	43,550	0.11%
2022/01/14	98.1	171.65	32.2	170.51	173.50	65.9	44,029	0.15%
2022/01/13	15.2	173.66	8	174.63	168.50	7.2	44,460	0.02%
2022/01/12	6	177.59	7	178.07	176.00	-1	44,725	0.00%
2022/01/11	29	178.53	11	181.09	181.50	18	45,521	0.04%
2022/01/10	54.2	180.73	67	180.94	179.50	-12.9	46,605	-0.03%
2022/01/07	6	187.42	1	187.00	187.50	5	47,315	0.01%
2022/01/06	6	190.92	10	191.95	191.00	-4	48,866	-0.01%
2022/01/05	9	192.89	24	191.63	191.00	-15	49,726	-0.03%
2022/01/04	9	188.28	30.9	190.72	191.50	-21.9	50,499	-0.04%
2022/01/03	98.3	188.50	37.1	188.48	187.50	61.2	51,296	0.12%
2021/12/30	17.1	199.17	14.3	199.34	198.50	2.8	51,827	0.01%
2021/12/29	15	201.67	14	201.00	201.00	1	52,778	0.00%
2021/12/28	15	203.37	21.1	203.22	200.50	-6.1	54,654	-0.01%
2021/12/27	7	199.50	2	198.50	199.00	5	55,451	0.01%
2021/12/24	27.4	199.81	14	202.43	199.00	13.4	56,326	0.02%
2021/12/23	234	205.47	8	203.25	200.00	226	56,322	0.40%	大買/鉅額交易
2021/12/22	237	205.76	217.1	203.57	204.00	19.9	56,540	0.04%	大買/大賣/
2021/12/21	118	201.18	188	204.31	207.00	-70	56,543	-0.12%	大買/大賣/
2021/12/20	69.1	196.49	67	198.80	199.00	2.1	56,620	0.00%
2021/12/17	292.1	201.15	284	201.59	200.00	8.1	56,644	0.01%	大買/大賣/
2021/12/16	137.3	197.97	49	200.01	196.50	88.3	56,315	0.16%	大買/
2021/12/15	55.1	194.29	112.2	197.45	199.00	-57.1	56,196	-0.10%	大賣/
2021/12/14	115	194.95	72.3	195.63	189.50	42.7	56,156	0.08%	大買/
2021/12/13	106.3	207.13	28.3	207.77	201.50	78	55,319	0.14%	大買/
2021/12/10	101.1	205.78	112	207.48	210.50	-10.9	55,553	-0.02%	大買/大賣/
2021/12/09	37.5	201.58	110.7	203.25	208.00	-73.2	54,894	-0.13%	大賣/
2021/12/08	137.7	197.71	93.9	197.28	197.00	43.8	54,715	0.08%	大買/
2021/12/07	55.2	182.37	164.3	187.43	191.00	-109.1	54,241	-0.20%	大賣/鉅額交易
2021/12/06	30.3	173.70	54.1	174.30	176.50	-23.9	53,587	-0.04%
2021/12/03	55.8	169.25	32.3	168.80	164.50	23.4	53,625	0.04%
2021/12/02	20.1	164.88	309.2	166.00	169.50	-289.2	53,692	-0.54%	大賣/鉅額交易
2021/12/01	21.1	155.07	11	154.59	154.50	10.1	53,099	0.02%
2021/11/30	8	155.81	113.1	156.00	156.50	-105.1	53,553	-0.20%	大賣/鉅額交易
2021/11/29	41	151.11	12	154.21	153.00	29	54,150	0.05%
2021/11/26	133	153.23	19	156.63	152.00	114	55,260	0.21%	大買/鉅額交易
2021/11/25	9.1	157.25	57	156.67	157.50	-47.9	55,943	-0.09%
2021/11/24	57	153.18	15	154.40	154.00	42	56,530	0.07%
2021/11/23	219	156.66	209.2	154.07	154.00	9.8	58,328	0.02%	大買/大賣/
2021/11/22	35	157.87	14	156.50	154.50	21	60,206	0.03%
2021/11/19	32.1	158.03	18.1	156.61	156.00	14	61,871	0.02%
2021/11/18	6	160.42	21.2	160.47	160.50	-15.2	64,140	-0.02%
2021/11/17	33.4	157.53	23.1	158.85	158.50	10.3	66,010	0.02%
2021/11/16	8	159.31	29.9	160.57	161.00	-21.9	67,378	-0.03%
2021/11/15	10.8	159.78	14	160.71	157.00	-3.2	69,856	0.00%
2021/11/12	37.5	159.74	40.2	160.57	159.00	-2.7	71,211	0.00%
2021/11/11	230.4	165.94	133.7	173.38	159.50	96.7	71,484	0.14%	大買/大賣/
2021/11/10	89	182.24	61.2	182.51	177.00	27.9	72,107	0.04%
2021/11/09	392.1	186.70	257.4	184.67	183.50	134.7	73,224	0.18%	大買/大賣/鉅額交易
2021/11/08	360.2	184.45	672.6	186.76	190.00	-312.4	73,787	-0.42%	大買/大賣/鉅額交易
2021/11/05	58	174.29	84	175.40	178.00	-26	74,735	-0.03%
2021/11/04	560.9	178.68	179	177.59	174.50	381.8	76,083	0.50%	大買/大賣/鉅額交易
2021/11/03	415	170.52	498.5	175.25	171.50	-83.5	76,323	-0.11%	大買/大賣/
2021/11/02	55	161.64	107.2	162.47	161.00	-52.2	76,868	-0.07%	大賣/
2021/11/01	94	161.07	24	161.25	158.50	70	77,612	0.09%
2021/10/29	23.1	158.27	78.5	159.05	160.00	-55.4	78,267	-0.07%
2021/10/28	28.1	154.95	22	157.16	153.50	6	79,584	0.01%
2021/10/27	34.2	154.25	10.7	153.95	153.00	23.5	82,036	0.03%
2021/10/26	60.1	158.31	81.9	157.73	157.00	-21.8	84,992	-0.03%
2021/10/25	73.1	157.64	90.8	157.35	157.50	-17.7	87,571	-0.02%
2021/10/22	71.1	154.13	19	153.97	152.50	52.1	90,066	0.06%
2021/10/21	46	162.21	34.1	163.51	159.00	11.9	91,770	0.01%
2021/10/20	50	161.51	65.1	161.46	159.50	-15.1	92,550	-0.02%
2021/10/19	39	160.60	35	161.30	158.00	4	94,278	0.00%
2021/10/18	111.5	153.63	108.5	154.52	160.00	2.9	96,471	0.00%	大買/大賣/
2021/10/15	69	162.16	64	161.30	161.00	5	97,931	0.01%
2021/10/14	76	162.16	88.4	161.92	164.50	-12.4	98,982	-0.01%
2021/10/13	40	158.16	46.1	157.55	155.00	-6.1	99,248	-0.01%
2021/10/12	55.4	156.72	31	156.91	153.50	24.4	101,711	0.02%
2021/10/08	149.1	169.93	85	167.59	169.50	64.1	102,911	0.06%	大買/
2021/10/07	34.1	170.96	56.3	172.55	171.50	-22.2	105,121	-0.02%
2021/10/06	46.8	167.41	32	166.50	161.50	14.7	106,167	0.01%
2021/10/05	48	165.29	65.6	166.69	173.00	-17.6	107,309	-0.02%
2021/10/04	140.2	183.16	165.1	170.62	165.50	-24.9	108,342	-0.02%	大買/大賣/
2021/10/01	68.3	193.75	29	189.16	183.50	39.3	110,613	0.04%
2021/09/30	111.1	203.45	112	203.48	203.50	-1	112,158	0.00%	大買/大賣/
2021/09/29	19.2	201.68	30	201.32	200.50	-10.8	113,993	-0.01%
2021/09/28	38.4	202.39	18.2	202.75	203.50	20.2	115,755	0.02%
2021/09/27	39.2	215.05	29	212.97	208.00	10.2	117,732	0.01%
2021/09/24	17.1	214.08	85.4	212.94	215.00	-68.3	121,860	-0.06%
2021/09/23	167.3	208.97	137.3	209.39	207.50	30	123,853	0.02%	大買/大賣/
2021/09/22	25.4	204.39	13.1	203.75	203.00	12.3	127,961	0.01%
2021/09/17	24.2	208.10	65.2	207.70	210.00	-41	129,019	-0.03%
2021/09/16	30.3	202.02	16	204.09	200.50	14.3	131,239	0.01%
2021/09/15	66.4	202.30	43.1	202.89	205.00	23.3	132,972	0.02%
2021/09/14	47.9	206.34	58.2	206.61	201.50	-10.3	136,191	-0.01%
2021/09/13	346.4	214.52	389	212.22	210.00	-42.7	138,442	-0.03%	大買/大賣/
2021/09/10	225	210.66	135.4	212.75	211.50	89.7	139,336	0.06%	大買/大賣/
2021/09/09	94.4	209.38	74.5	208.20	207.50	19.9	140,530	0.01%
2021/09/08	168.1	212.58	200	213.68	213.00	-31.9	141,059	-0.02%	大買/大賣/
2021/09/07	126.1	204.71	169.1	207.25	209.50	-43	141,359	-0.03%	大買/大賣/
2021/09/06	127.1	219.90	108.3	213.85	211.00	18.8	140,707	0.01%	大買/大賣/
2021/09/03	122.7	235.60	108.1	221.77	222.00	14.6	140,444	0.01%	大買/大賣/
2021/09/02	225.1	241.37	229.1	238.92	235.50	-4.1	139,951	0.00%	大買/大賣/
2021/09/01	116.4	240.86	117.2	237.92	235.00	-0.8	139,269	0.00%	大買/大賣/
2021/08/31	88.6	245.64	33	248.45	248.00	55.6	138,045	0.04%
2021/08/30	135.3	255.38	130	251.62	249.00	5.3	137,102	0.00%	大買/大賣/
2021/08/27	209.5	253.80	267.3	255.19	252.00	-57.9	136,378	-0.04%	大買/大賣/
2021/08/26	475.4	257.69	308.1	257.63	258.00	167.3	134,570	0.12%	大買/大賣/鉅額交易
2021/08/25	183.1	252.84	434.5	253.89	262.00	-251.5	132,823	-0.19%	大買/大賣/鉅額交易
2021/08/24	286.4	250.10	523.2	250.91	244.00	-236.8	131,087	-0.18%	大買/大賣/鉅額交易
2021/08/23	618.2	244.59	595.6	246.40	248.00	22.6	129,142	0.02%	大買/大賣/
2021/08/20	437	216.77	365.2	218.33	225.50	71.8	129,352	0.06%	大買/大賣/
2021/08/19	340.2	225.36	683	223.97	213.00	-342.9	130,804	-0.26%	大買/大賣/鉅額交易
2021/08/18	435	222.67	175.8	217.69	226.00	259.2	129,864	0.20%	大買/大賣/鉅額交易
2021/08/17	269.2	216.73	246.2	207.44	205.50	23	130,875	0.02%	大買/大賣/
2021/08/16	278	215.74	252	213.31	215.00	26	131,847	0.02%	大買/大賣/
2021/08/13	351.1	227.03	383.1	219.31	215.00	-32.1	131,260	-0.02%	大買/大賣/
2021/08/12	256	219.11	251.1	225.89	230.00	5	131,665	0.00%	大買/大賣/
2021/08/11	263.3	218.80	212.5	212.16	217.00	50.7	131,247	0.04%	大買/大賣/
2021/08/10	289.7	234.25	267.2	226.80	225.00	22.5	129,537	0.02%	大買/大賣/
2021/08/09	250.1	233.48	264	231.44	229.00	-14	128,839	-0.01%	大買/大賣/
2021/08/06	202.3	226.10	648.7	233.84	231.00	-446.4	128,536	-0.35%	大買/大賣/鉅額交易
2021/08/05	173.3	224.41	80	225.34	221.00	93.3	127,154	0.07%	大買/
2021/08/04	42.2	233.08	50	233.76	233.00	-7.9	126,543	-0.01%
2021/08/03	384.2	232.32	107.1	232.24	229.00	277.1	126,639	0.22%	大買/大賣/鉅額交易
2021/08/02	449.2	223.75	500.3	229.57	232.00	-51.1	125,565	-0.04%	大買/大賣/
2021/07/30	670.2	247.64	570.4	247.98	223.50	99.8	123,176	0.08%	大買/大賣/
2021/07/29	1,642.3	244.30	1,261.2	247.23	248.00	381.1	120,666	0.32%	大買/大賣/鉅額交易
2021/07/28	365.1	211.63	334.2	214.43	225.50	30.9	118,502	0.03%	大買/大賣/
2021/07/27	63.7	205.67	261.5	205.51	205.00	-197.8	116,098	-0.17%	大賣/鉅額交易
2021/07/26	130.4	231.78	427	222.41	216.50	-296.6	115,006	-0.26%	大買/大賣/鉅額交易
2021/07/23	187.2	246.43	196.1	243.94	240.00	-8.8	113,819	-0.01%	大買/大賣/
2021/07/22	116.4	229.16	163.5	229.87	240.00	-47.1	112,099	-0.04%	大買/大賣/
2021/07/21	236.5	261.38	128.1	257.91	238.50	108.4	109,689	0.10%	大買/大賣/鉅額交易
2021/07/20	181.6	270.89	160.2	271.31	260.50	21.4	107,231	0.02%	大買/大賣/
2021/07/19	236.2	291.49	197.1	288.61	286.00	39.1	105,706	0.04%	大買/大賣/
2021/07/16	308.7	289.64	1,021.1	288.79	286.00	-712.5	105,178	-0.68%	大買/大賣/鉅額交易
2021/07/15	843.2	276.47	235.2	272.87	278.50	608	102,364	0.59%	大買/大賣/鉅額交易
2021/07/14	175.4	254.34	108	253.06	253.50	67.4	101,196	0.07%	大買/大賣/
2021/07/13	177.8	276.20	170.5	280.31	258.50	7.3	98,531	0.01%	大買/大賣/
2021/07/12	131.2	289.16	189.2	290.16	287.00	-57.9	96,744	-0.06%	大買/大賣/
2021/07/09	181.1	290.36	140.4	288.63	275.00	40.7	94,700	0.04%	大買/大賣/
2021/07/08	121.9	280.02	150.8	286.94	304.00	-28.9	92,400	-0.03%	大買/大賣/
2021/07/07	88.4	288.66	86.2	288.36	276.50	2.2	89,534	0.00%
2021/07/06	113.6	308.73	114	306.31	296.00	-0.4	87,537	0.00%	大買/大賣/
2021/07/05	106	310.91	92.5	309.98	302.00	13.5	85,714	0.02%	大買/
2021/07/02	142.6	333.45	158	330.22	326.50	-15.4	83,762	-0.02%	大買/大賣/
2021/07/01	933.3	341.35	349.4	347.09	336.00	583.9	81,705	0.71%	大買/大賣/鉅額交易
2021/06/30	178.1	311.30	307.8	314.28	321.00	-129.7	77,304	-0.17%	大買/大賣/鉅額交易
2021/06/29	463.8	310.51	568.1	309.78	292.00	-104.3	75,146	-0.14%	大買/大賣/鉅額交易
2021/06/28	418.1	298.50	460.1	290.11	300.00	-41.9	71,395	-0.06%	大買/大賣/
2021/06/25	676.1	270.74	618	268.69	273.00	58.1	70,194	0.08%	大買/大賣/
2021/06/24	806	246.05	836.1	242.41	248.50	-30.1	67,663	-0.04%	大買/大賣/
2021/06/23	316.9	242.81	291.2	248.58	226.00	25.7	65,883	0.04%	大買/大賣/
2021/06/22	280.3	263.05	426.8	267.24	251.00	-146.4	61,674	-0.24%	大買/大賣/鉅額交易
2021/06/21	1,043.2	248.14	960.2	243.07	249.00	83	58,851	0.14%	大買/大賣/
2021/06/18	2,079.3	226.01	2,222.4	224.55	226.50	-143.2	58,156	-0.25%	大買/大賣/鉅額交易
2021/06/17	376.8	208.91	74	203.73	206.00	302.8	56,643	0.53%	大買/鉅額交易
2021/06/16	359	209.74	727.1	209.11	205.50	-368.1	55,154	-0.67%	大買/大賣/鉅額交易
2021/06/15	870	191.20	477	191.47	191.50	393	53,839	0.73%	大買/大賣/鉅額交易
2021/06/11	20.3	172.71	12.1	172.72	174.50	8.2	53,432	0.02%
2021/06/10	21	154.60	1	155.00	159.00	20	53,228	0.04%
2021/06/09	6	160.50	11.1	160.00	160.00	-5.1	53,324	-0.01%
2021/06/08	5	157.02	21.2	159.56	165.00	-16.1	53,404	-0.03%
2021/06/07	22.1	148.64	82.6	142.24	153.00	-60.5	53,464	-0.11%
2021/06/04	42.4	157.50	12	157.66	155.50	30.4	53,521	0.06%
2021/06/03	28.5	162.54	11.1	164.05	161.00	17.4	53,592	0.03%
2021/06/02	38.5	163.94	20.1	161.60	160.00	18.4	53,515	0.03%
2021/06/01	33.1	147.48	9	152.22	159.50	24.1	53,205	0.05%
2021/05/31	48.1	154.58	123.2	150.24	145.00	-75.1	53,006	-0.14%	大賣/
2021/05/28	105.3	148.99	84	149.61	154.50	21.3	52,533	0.04%	大買/
2021/05/27	96	137.40	1,008.6	138.51	140.50	-912.6	50,723	-1.80%	大賣/鉅額交易
2021/05/26	1,513	125.74	963	126.65	128.00	550	47,866	1.15%	大買/大賣/鉅額交易
2021/05/25	507.7	130.20	79.3	122.53	116.50	428.4	46,237	0.93%	大買/鉅額交易
2021/05/24	499.3	122.05	455.3	120.07	125.00	44	43,825	0.10%	大買/大賣/
2021/05/21	12	111.50	12.5	113.64	114.00	-0.5	42,234	0.00%
2021/05/20	1,022	103.58	1,332.7	102.00	104.00	-310.7	41,724	-0.74%	大買/大賣/鉅額交易
2021/05/19	569.1	94.50	608	92.72	94.60	-38.9	39,609	-0.10%	大買/大賣/
2021/05/18	468.1	85.98	246	85.94	86.00	222.1	39,042	0.57%	大買/大賣/鉅額交易
2021/05/17	39	78.26	85.6	77.37	78.20	-46.6	38,911	-0.12%
2021/05/14	75	80.43	59	76.78	81.60	16	37,764	0.04%
2021/05/13	40	82.42	25.2	80.77	80.10	14.8	36,679	0.04%
2021/05/12	23	91.09	42	91.74	88.90	-19	36,346	-0.05%
2021/05/11	132	99.84	80	101.88	98.70	52	36,361	0.14%	大買/
2021/05/10	123	97.75	79.3	99.30	101.50	43.7	35,317	0.12%	大買/
2021/05/07	19	90.63	17	90.91	92.30	2	34,558	0.01%
2021/05/06	13.2	92.15	23	90.00	89.90	-9.9	34,312	-0.03%
2021/05/05	20.5	93.88	15.4	92.33	92.50	5.1	33,721	0.02%
2021/05/04	54	94.31	20	97.46	91.40	34	33,189	0.10%
2021/05/03	32.1	100.35	53.7	100.53	101.50	-21.6	32,428	-0.07%
2021/04/29	19	92.42	68	93.24	94.70	-49	31,563	-0.16%
2021/04/28	22.1	94.98	55.2	95.27	92.50	-33.1	31,936	-0.10%
2021/04/27	119.7	92.80	111	93.46	91.20	8.7	31,941	0.03%	大買/大賣/
2021/04/26	129	89.47	157	90.07	90.20	-28	31,963	-0.09%	大買/大賣/
2021/04/23	22	85.68	19.1	83.20	82.00	2.9	32,715	0.01%
2021/04/22	59.5	93.51	34	91.78	85.80	25.5	32,945	0.08%
2021/04/21	26	86.81	47.5	87.96	89.60	-21.5	32,068	-0.07%
2021/04/20	124.5	80.44	20	81.18	81.50	104.5	31,928	0.33%	大買/鉅額交易
2021/04/19	381.5	80.56	794	79.25	80.60	-412.5	32,264	-1.28%	大買/大賣/鉅額交易
2021/04/16	428	73.07	87	71.94	73.30	341	32,430	1.05%	大買/鉅額交易
2021/04/15	5	66.10	19	65.54	66.70	-14	32,892	-0.04%
2021/04/14	109	65.13	23	64.85	65.30	86	34,186	0.25%	大買/
2021/04/13	44	64.29	78.4	64.03	64.30	-34.4	34,459	-0.10%
2021/04/12	23	62.66	22	62.89	64.00	1	35,159	0.00%
2021/04/09	20	57.59	3	56.83	58.20	17	36,862	0.05%
2021/04/08	8	58.76	4.1	58.53	58.90	4	37,908	0.01%
2021/04/07	3	58.40	10	58.34	58.70	-7	39,236	-0.02%
2021/04/06	8	56.76	39	56.97	57.40	-31	42,280	-0.07%
2021/04/01	22	55.90	5	55.84	55.90	17	43,279	0.04%
2021/03/31	38	56.40	56	56.44	55.10	-18	44,129	-0.04%
2021/03/30	1	53.70	11	55.31	54.60	-10	44,067	-0.02%
2021/03/29	29	55.31	25	54.98	55.40	4	44,720	0.01%
2021/03/26	14	51.06	20	51.74	52.90	-6	46,649	-0.01%
2021/03/25	24	50.60	14.2	50.69	49.90	9.8	47,659	0.02%
2021/03/24	8	51.83	5	52.26	52.00	3	48,732	0.01%
2021/03/23	56	53.56	121	52.43	51.70	-65	48,863	-0.13%	大賣/
2021/03/22	11	53.40	38.2	54.21	54.50	-27.2	48,009	-0.06%
2021/03/19	10.5	49.63	15	49.73	49.55	-4.5	47,755	-0.01%
2021/03/18	2	49.98	2	49.88	49.95	0	48,015	0.00%
2021/03/17	2	48.98	14	49.18	49.00	-12	48,441	-0.02%
2021/03/16	7	48.11	3	48.35	48.65	4	48,956	0.01%
2021/03/15	10	48.58	104	48.61	48.70	-94	49,649	-0.19%	大賣/
2021/03/12	7	47.37	21	48.29	47.40	-14	50,455	-0.03%
2021/03/11	10	47.80	10	48.15	47.25	0	50,756	0.00%
2021/03/10	16	47.44	13	47.50	47.00	3	50,926	0.01%
2021/03/09	10	46.35	16	47.18	47.50	-6	51,141	-0.01%
2021/03/08	7	45.90	10	46.47	45.40	-3	51,479	-0.01%
2021/03/05	6	46.02	5	46.12	45.85	1	51,890	0.00%
2021/03/04	1	46.15	1	46.20	46.05	0	52,319	0.00%
2021/03/03	1	47.30	2	46.30	47.30	-1	52,717	0.00%
2021/03/02	11	47.06	18	48.39	45.50	-7	53,775	-0.01%
2021/02/26	3	47.52	6	47.93	47.95	-3	54,074	-0.01%
2021/02/25	4.1	47.51	7	47.50	47.30	-3	54,060	-0.01%
2021/02/24	105	46.78	12	46.55	46.00	93	54,183	0.17%	大買/
2021/02/23	26	47.16	23	47.44	46.70	3	54,262	0.01%
2021/02/22	18	47.09	28.4	47.09	46.75	-10.4	54,800	-0.02%
2021/02/19	1	44.50	12	44.63	44.50	-11	54,951	-0.02%
2021/02/18	11	45.52	11	46.18	45.25	0	55,206	0.00%
2021/02/17	7	42.88	10	43.18	43.90	-3	54,788	-0.01%
2021/02/05	9.2	43.02	7	42.82	42.20	2.2	54,773	0.00%
2021/02/04	1	43.50	2.4	42.64	43.50	-1.4	54,818	0.00%
2021/02/03	1	42.20	10	42.70	42.25	-9	55,361	-0.02%
2021/02/02	27	44.57	21	43.19	43.50	6	56,019	0.01%
2021/02/01	18.3	41.30	17	42.10	41.35	1.3	55,488	0.00%
2021/01/29	6	43.10	3	42.97	42.80	3	55,267	0.01%
2021/01/28	15	44.86	10.2	45.14	44.75	4.8	55,130	0.01%
2021/01/27	24	44.89	33	45.12	44.55	-9	54,963	-0.02%
2021/01/26	2	46.40	6	45.75	45.60	-4	55,058	-0.01%
2021/01/25	20	45.86	19	45.94	45.65	1	54,998	0.00%
2021/01/22	28	44.74	40	44.21	44.80	-12	54,629	-0.02%
2021/01/21	11	43.26	14	44.31	42.70	-3	54,212	-0.01%
2021/01/20	22	42.31	25	42.69	42.10	-3	53,579	-0.01%
2021/01/19	37.1	44.39	23	44.81	43.20	14.1	52,968	0.03%
2021/01/18	28	44.15	30	43.73	45.10	-2	52,507	0.00%
2021/01/15	51.2	43.98	81	44.82	43.25	-29.8	51,347	-0.06%
2021/01/14	46	49.43	20.3	49.56	48.05	25.7	50,492	0.05%
2021/01/13	14	48.88	16	48.66	48.00	-2	50,040	0.00%
2021/01/12	71	49.34	145	48.13	49.05	-74	49,715	-0.15%	大賣/
2021/01/11	11	49.73	14	50.00	50.40	-3	48,278	-0.01%
2021/01/08	37	48.03	34	48.77	48.50	3	47,488	0.01%
2021/01/07	46	46.77	27.5	47.59	47.35	18.5	46,536	0.04%
2021/01/06	43.1	51.68	23.3	52.87	50.30	19.8	45,072	0.04%
2021/01/05	137.2	55.10	8	55.18	54.60	129.2	44,340	0.29%	大買/鉅額交易
2021/01/04	21	55.71	49.9	55.77	57.10	-29	43,023	-0.07%
2020/12/31	33	51.29	54.1	51.89	52.90	-21.1	40,875	-0.05%
2020/12/30	111	49.47	130.1	49.78	50.10	-19.1	39,737	-0.05%	大買/大賣/
2020/12/29	552.6	55.15	511	55.73	49.35	41.6	38,285	0.11%	大買/大賣/
2020/12/28	533	52.71	553.4	52.72	52.80	-20.4	35,075	-0.06%	大買/大賣/
2020/12/25	26.6	47.98	79.2	47.94	48.00	-52.6	33,634	-0.16%
2020/12/24	16.4	45.58	31	45.69	45.25	-14.6	32,551	-0.04%
2020/12/23	89.4	44.17	95	44.22	45.45	-5.6	32,156	-0.02%
2020/12/22	184.9	47.36	974	47.69	43.15	-789.1	31,216	-2.53%	大買/大賣/鉅額交易
2020/12/21	902.4	47.36	160.2	46.16	47.50	742.2	28,681	2.59%	大買/大賣/鉅額交易
2020/12/18	21	43.38	33	43.68	43.20	-12	27,305	-0.04%
2020/12/17	1	41.00	47	41.76	42.35	-46	25,975	-0.18%
2020/12/16	2	40.63	6	40.89	41.00	-4	25,507	-0.02%
2020/12/15	25	40.88	10	41.10	40.00	15	25,254	0.06%
2020/12/14	140	41.25	127.5	39.89	40.75	12.5	24,601	0.05%	大買/大賣/
2020/12/11	61	40.22	55	39.58	38.95	6	24,110	0.02%
2020/12/10	28	41.76	35	42.32	41.40	-7	23,548	-0.03%
2020/12/09	33	41.44	45.7	41.44	41.40	-12.7	22,943	-0.06%
2020/12/08	46	41.31	66.3	40.87	40.60	-20.3	22,173	-0.09%
2020/12/07	125	38.17	11	38.20	38.25	114	21,113	0.54%	大買/鉅額交易
2020/12/04	31	38.58	41	38.48	38.00	-10	20,573	-0.05%
2020/12/03	72.4	40.03	26	39.82	39.50	46.4	20,136	0.23%
2020/12/02	35.2	40.18	25	40.14	40.00	10.2	19,824	0.05%
2020/12/01	25	41.51	3	42.32	41.10	22	19,317	0.11%
2020/11/30	132	43.51	17	43.19	43.70	115	18,836	0.61%	大買/鉅額交易
2020/11/27	26	41.60	44	42.10	43.00	-18	18,393	-0.10%
2020/11/26	66.3	41.90	179	42.67	40.65	-112.7	17,895	-0.63%	大賣/鉅額交易
2020/11/25	149	38.58	53	39.89	40.90	96	16,799	0.57%	大買/
2020/11/24	29	37.26	22	37.59	37.20	7	16,009	0.04%
2020/11/23	26	37.66	47.1	37.67	37.45	-21.1	15,818	-0.13%
2020/11/20	12	37.55	23	37.33	36.75	-11	15,621	-0.07%
2020/11/19	25	37.38	635	37.03	37.45	-610	15,539	-3.93%	大賣/鉅額交易
2020/11/18	22	35.23	561	35.99	36.40	-539	14,552	-3.70%	大賣/鉅額交易
2020/11/17	14	32.66	31	32.74	33.35	-17	13,788	-0.12%
2020/11/16	229	31.67	3	31.97	31.55	226	13,474	1.68%	大買/鉅額交易
2020/11/13	3	31.58	4	31.83	30.60	-1	13,393	-0.01%
2020/11/12	8	31.28	5	31.11	31.20	3	13,198	0.02%
2020/11/11	15	30.36	19	31.40	32.45	-4	13,081	-0.03%
2020/11/10	129	32.01	480	32.24	29.80	-351	12,631	-2.78%	大買/大賣/鉅額交易
2020/11/09	381	32.22	7	31.93	32.25	374	11,564	3.23%	大買/鉅額交易
2020/11/06	4	29.15	7	29.29	29.35	-3	11,333	-0.03%
2020/11/05	6	28.83	0	0.00	28.95	6	11,279	0.05%
2020/11/04	6	28.30	2	28.48	28.90	4	11,238	0.04%
2020/11/03	0	0.00	9	28.71	28.60	-9	11,022	-0.08%
2020/11/02	51.5	27.35	60	27.34	27.00	-8.5	10,673	-0.08%
2020/10/30	1	26.05	1	26.30	26.20	0	10,273	0.00%
2020/10/29	13	26.35	1	26.60	26.70	12	10,172	0.12%
2020/10/28	10	26.72	69	26.22	26.15	-59	10,059	-0.59%
2020/10/27	91	26.50	21	26.13	26.10	70	9,870	0.71%
2020/10/26	9	25.85	8	26.10	26.85	1	9,717	0.01%
2020/10/23	4	24.75	0	0.00	24.60	4	9,230	0.04%
2020/10/21	3	25.53	3	25.28	25.30	0	9,085	0.00%
2020/10/20	1	24.85	141	24.90	25.25	-140	8,840	-1.58%	大賣/鉅額交易
2020/10/19	2	23.30	0	0.00	23.55	2	8,522	0.02%
2020/10/16	0	0.00	2	23.55	23.55	-2	8,469	-0.02%
2020/10/15	1	24.00	1	24.60	24.05	0	8,399	0.00%
2020/10/14	4	24.78	4	24.90	24.55	0	8,292	0.00%
2020/10/13	2	25.15	10	24.11	25.05	-8	8,112	-0.10%
2020/10/12	5	22.55	1	22.65	23.15	4	7,687	0.05%
2020/10/08	9	23.57	3.1	23.60	23.80	5.9	7,540	0.08%
2020/10/07	5	23.98	28	24.08	24.45	-23	7,351	-0.31%
2020/10/06	2	22.83	4	22.94	23.45	-2	7,094	-0.03%
2020/10/05	0	0.00	13.1	22.11	22.85	-13.1	6,852	-0.19%
2020/09/30	0	0.00	5	21.21	21.25	-5	6,606	-0.08%
2020/09/29	11	21.86	6	21.20	21.00	5	6,614	0.08%
2020/09/28	6	21.41	147	20.86	21.65	-141	6,365	-2.22%	大賣/鉅額交易
2020/09/25	39	19.97	103	20.56	20.45	-64	6,001	-1.07%	大賣/
2020/09/24	31	19.30	31	19.50	19.20	0	5,795	0.00%
2020/09/23	1	19.60	0	0.00	19.50	1	5,708	0.02%
2020/09/22	100	19.90	0	0.00	19.85	100	5,660	1.77%
2020/09/18	0	0.00	8.1	20.30	20.30	-8.1	5,627	-0.14%
2020/09/17	5	20.00	1	20.15	20.20	4	5,586	0.07%
2020/09/16	5	20.00	0	0.00	20.10	5	5,575	0.09%
2020/09/15	6	19.49	2	19.65	19.80	4	5,503	0.07%
2020/09/14	103	19.60	0	0.00	19.75	103	5,435	1.89%	大買/鉅額交易
2020/09/11	2	20.50	2	20.00	20.00	0	5,337	0.00%
2020/09/10	2	20.35	0	0.00	20.40	2	5,238	0.04%
2020/09/08	11	20.01	3	20.15	20.00	8	5,129	0.16%
2020/09/07	5	20.50	13.7	20.44	20.15	-8.7	5,064	-0.17%
2020/09/04	13	19.93	1	20.00	20.00	12	4,899	0.24%
2020/08/31	4	22.05	14	21.50	21.20	-10	4,531	-0.22%
2020/08/28	0	0.00	2	21.05	21.00	-2	4,317	-0.05%
2020/08/27	10	20.90	10.1	20.95	20.90	-0.1	4,277	0.00%
2020/08/26	7	22.00	4	22.05	22.10	3	4,161	0.07%
2020/08/25	7	21.60	5.3	21.16	21.75	1.7	3,937	0.04%
2020/08/24	0	0.00	50	20.43	20.40	-50	3,573	-1.40%
2020/08/21	0.2	20.05	0	0.00	20.10	0.2	3,516	0.01%
2020/08/20	52	19.83	13	19.78	19.95	39	3,447	1.13%
2020/08/19	13	20.61	4	20.69	20.35	9	3,250	0.28%
2020/08/17	1	20.05	6	20.43	20.05	-5	2,835	-0.18%
2020/08/14	14	20.10	214	19.38	19.90	-200	2,607	-7.67%	大賣/鉅額交易
2020/08/13	1	19.00	2	19.20	19.05	-1	2,275	-0.04%
2020/08/11	1	18.85	2	18.75	18.80	-1	2,191	-0.05%
2020/08/10	0	0.00	326	18.82	19.00	-326	2,144	-15.20%	大賣/鉅額交易
2020/08/07	2	18.25	0	0.00	18.30	2	2,044	0.10%
2020/08/06	0	0.00	30	18.25	18.30	-30	2,057	-1.46%
2020/07/24	1	17.50	0	0.00	17.50	1	2,094	0.05%
2020/07/23	100	17.70	0	0.00	17.70	100	2,086	4.79%
2020/07/20	1	17.80	0	0.00	17.90	1	2,074	0.05%
2020/07/17	202	18.05	0.7	18.00	18.10	201.3	2,067	9.74%	大買/鉅額交易
2020/07/16	0	0.00	3	18.85	18.55	-3	2,081	-0.14%
2020/07/15	5	18.45	4	18.55	18.60	1	2,041	0.05%
2020/07/09	3	18.30	0	0.00	18.50	3	1,967	0.15%
2020/07/06	0	0.00	3	17.20	17.65	-3	1,677	-0.18%
2020/07/03	2	16.90	0	0.00	16.90	2	1,623	0.12%
2020/06/23	1	16.60	0	0.00	16.60	1	1,770	0.06%
2020/06/19	30	16.55	0	0.00	16.25	30	1,824	1.64%
2020/06/18	0	0.00	1	16.45	16.50	-1	1,848	-0.05%
2020/06/17	1	16.70	0	0.00	16.45	1	1,884	0.05%
2020/06/04	0	0.00	5	16.55	16.55	-5	2,254	-0.22%
2020/06/03	0	0.00	4	16.45	16.55	-4	2,275	-0.18%
2020/06/02	0	0.00	2	16.30	16.20	-2	2,271	-0.09%
2020/05/28	2	16.38	0	0.00	16.05	2	2,270	0.09%
2020/05/22	4	16.15	0	0.00	15.95	4	2,257	0.18%
2020/05/18	3	15.75	0	0.00	15.75	3	2,282	0.13%
2020/05/14	2	15.70	0	0.00	15.60	2	2,297	0.09%
2020/05/05	0	0.00	3	16.40	16.40	-3	2,265	-0.13%
2020/05/04	10	16.55	0	0.00	16.55	10	2,264	0.44%
2020/04/30	1	16.90	0	0.00	16.90	1	2,272	0.04%
2020/04/29	3	16.70	0	0.00	16.70	3	2,270	0.13%
2020/04/27	1	16.00	1	16.30	16.40	0	2,274	0.00%
2020/04/23	2	15.90	2	15.98	16.00	0	2,263	0.00%
2020/04/21	1	16.20	2	16.60	15.95	-1	2,263	-0.04%
2020/04/16	2	15.85	0	0.00	15.95	2	2,161	0.09%
2020/04/15	3	15.80	180	15.90	16.10	-177	2,151	-8.23%	大賣/鉅額交易
2020/04/14	0	0.00	6	15.40	15.45	-6	2,122	-0.28%
2020/04/13	0	0.00	1	15.30	15.05	-1	2,124	-0.05%
2020/04/09	0	0.00	110	15.10	15.10	-110	2,110	-5.21%	大賣/鉅額交易
2020/04/08	2	14.65	2	14.90	14.95	0	2,082	0.00%
2020/04/07	5	14.75	2	14.55	14.50	3	2,062	0.15%
2020/04/06	41	14.30	0	0.00	14.30	41	2,026	2.02%
2020/04/01	71	14.30	2	14.18	14.35	69	2,011	3.43%
2020/03/31	0	0.00	2	14.05	13.75	-2	1,958	-0.10%
2020/03/30	4	13.73	0	0.00	13.85	4	1,933	0.21%
2020/03/27	120	13.95	10	13.90	13.90	110	1,903	5.78%	大買/鉅額交易
2020/03/23	0	0.00	2	12.00	12.25	-2	1,812	-0.11%
2020/03/19	11	11.86	0	0.00	11.90	11	1,715	0.64%
2020/03/18	3	13.40	0	0.00	13.15	3	1,612	0.19%
2020/03/17	3	13.38	0	0.00	13.40	3	1,565	0.19%
2020/03/16	1	14.30	0	0.00	14.30	1	1,524	0.07%
2020/03/12	1	16.00	0	0.00	15.70	1	1,441	0.07%
2020/03/09	0	0.00	5	16.59	16.50	-5	1,389	-0.36%
2020/03/06	0	0.00	2	16.95	16.90	-2	1,383	-0.14%
2020/03/02	0	0.00	5	17.33	17.15	-5	1,366	-0.37%
2020/02/26	0	0.00	2	17.40	17.50	-2	1,341	-0.15%
2020/02/24	0	0.00	12	17.29	17.25	-12	1,320	-0.91%
2020/02/20	0	0.00	1	17.65	17.60	-1	1,300	-0.08%
2020/02/13	1	17.05	0	0.00	17.15	1	1,262	0.08%
2020/02/03	5	16.65	0	0.00	17.05	5	1,212	0.41%
2020/01/31	0	0.00	1	17.00	17.00	-1	1,180	-0.08%
2020/01/20	40	18.15	0	0.00	18.15	40	1,124	3.56%
2020/01/16	5	18.15	0	0.00	18.25	5	1,179	0.42%
2020/01/14	0	0.00	1	18.45	18.40	-1	1,205	-0.08%
2020/01/10	2	18.35	0	0.00	18.40	2	1,238	0.16%
2020/01/08	0	0.00	2	18.05	18.00	-2	1,276	-0.16%
2020/01/07	2	18.20	0	0.00	18.25	2	1,247	0.16%
2020/01/06	2	18.60	0	0.00	18.35	2	1,249	0.16%
2019/12/25	0	0.00	2	18.50	18.60	-2	1,346	-0.15%
2019/12/19	5	18.35	0	0.00	18.40	5	1,376	0.36%
2019/12/18	2	18.25	0	0.00	18.50	2	1,364	0.15%
2019/12/12	18	18.35	0	0.00	18.15	18	1,324	1.36%
2019/11/19	0.1	18.00	0	0.00	18.00	0.1	2,106	0.01%
2019/11/11	0	0.00	0.3	18.10	18.10	-0.3	2,556	-0.01%
2019/11/07	2	18.35	0	0.00	18.25	2	2,661	0.08%
2019/11/06	0	0.00	2	18.60	18.50	-2	2,778	-0.07%
2019/10/24	0	0.00	1	18.25	18.40	-1	3,939	-0.03%
2019/10/22	0	0.00	2	18.20	18.25	-2	4,431	-0.05%
2019/10/18	1	17.70	0	0.00	17.90	1	4,574	0.02%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/14	2	17.95	0	0.00	18.05	2	4,560	0.04%
2019/10/04	2	18.05	0	0.00	17.70	2	4,628	0.04%
2019/10/01	10	18.30	0	0.00	18.25	10	4,625	0.22%
2019/09/25	100	18.74	0	0.00	18.85	100	4,760	2.10%
2019/09/16	1	18.85	0	0.00	18.90	1	4,869	0.02%
2019/09/11	2	18.90	50	18.90	18.85	-48	4,908	-0.98%
2019/09/10	100	19.50	0	0.00	19.20	100	4,870	2.05%
2019/09/06	0	0.00	30	19.68	19.75	-30	4,854	-0.62%
2019/09/05	2	19.85	35	19.79	19.75	-33	4,873	-0.68%
2019/09/04	0.3	20.00	1	20.60	20.15	-0.7	4,831	-0.01%
2019/09/03	73	20.07	5	19.93	20.20	68	4,719	1.44%
2019/09/02	2	19.10	0	0.00	19.15	2	4,583	0.04%
2019/08/28	0	0.00	2	18.90	18.80	-2	4,533	-0.04%
2019/08/27	2	18.98	0	0.00	18.80	2	4,607	0.04%
2019/08/26	3	18.85	1	18.95	18.75	2	4,612	0.04%
2019/08/19	3	19.73	1	19.05	19.15	2	4,493	0.04%
2019/08/16	3	19.60	0	0.00	19.55	3	4,417	0.07%
2019/08/15	10	20.55	10	20.05	19.80	0	4,356	0.00%
2019/08/14	6	21.17	9	21.04	21.05	-3	4,292	-0.07%
2019/08/12	5	20.80	2	20.85	20.65	3	4,215	0.07%
2019/08/08	21	21.22	3	21.13	21.40	18	4,184	0.43%
2019/08/06	4	20.93	21	20.60	20.55	-17	4,031	-0.42%
2019/08/05	61	21.80	61	22.39	21.40	0	3,939	0.00%
2019/08/02	1	20.65	103.1	21.54	21.80	-102.1	3,813	-2.68%	大賣/鉅額交易
2019/08/01	2	20.85	2	21.18	20.85	0	3,588	0.00%
2019/07/31	3	20.80	5	20.90	20.75	-2	3,472	-0.06%
2019/07/30	2	21.55	0	0.00	21.25	2	3,382	0.06%
2019/07/29	0	0.00	3	21.63	22.10	-3	3,295	-0.09%
2019/07/26	7	22.75	6	22.49	21.90	1	3,167	0.03%
2019/07/25	2	21.40	2	21.15	21.90	0	2,829	0.00%
2019/07/24	8	20.24	8	20.39	20.40	0	2,501	0.00%
2019/07/23	2	19.45	2.1	19.74	19.55	-0.1	2,277	0.00%
2019/07/22	0	0.00	1	19.40	19.25	-1	2,169	-0.05%
2019/07/18	0	0.00	2	19.13	19.00	-2	2,087	-0.10%
2019/07/17	2	18.80	0	0.00	18.80	2	2,068	0.10%
2019/07/15	0	0.00	3	18.80	18.80	-3	2,073	-0.14%
2019/07/12	0	0.00	3	19.00	19.00	-3	2,055	-0.15%
2019/07/11	0	0.00	2	19.45	19.45	-2	2,032	-0.10%
2019/07/10	0	0.00	5	19.20	19.25	-5	1,967	-0.25%
2019/07/09	0	0.00	5	19.15	19.15	-5	1,934	-0.26%
2019/07/04	1	19.35	0	0.00	19.25	1	1,874	0.05%
2019/07/02	51	18.55	9	18.54	19.10	42	1,787	2.35%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/27	0	0.00	2	18.35	18.40	-2	1,678	-0.12%
2019/06/25	2	18.40	2	18.10	18.25	0	1,643	0.00%
2019/06/24	2	18.20	1	18.10	18.15	1	1,602	0.06%
2019/06/21	2	18.05	10	18.15	18.00	-8	1,576	-0.51%
2019/06/19	1	18.45	0	0.00	18.40	1	1,477	0.07%
2019/06/14	2	18.63	2	18.75	18.40	0	1,419	0.00%
2019/06/13	0	0.00	4	18.38	18.40	-4	1,370	-0.29%
2019/06/11	2	17.85	0	0.00	17.95	2	1,317	0.15%
2019/06/03	4	17.95	2	18.15	17.85	2	1,208	0.17%
2019/05/30	2	18.75	0	0.00	18.85	2	1,052	0.19%
2019/05/29	2	18.15	3	18.37	18.50	-1	994	-0.10%
2019/05/27	0	0.00	2	18.18	18.05	-2	905	-0.22%
2019/05/24	0	0.00	2	17.90	17.90	-2	854	-0.23%
2019/05/23	0	0.00	3	17.55	17.60	-3	823	-0.36%
2019/05/21	0	0.00	1	17.55	17.55	-1	794	-0.13%
2019/05/17	0	0.00	1	17.20	16.95	-1	745	-0.13%
2019/05/16	0	0.00	9	17.03	17.05	-9	727	-1.24%
2019/05/09	0	0.00	0	16.20	16.25	0	666	0.00%
2019/04/25	0	0.00	0.2	16.30	16.25	-0.2	612	-0.03%
2019/04/22	0	0.00	1	16.55	16.55	-1	590	-0.17%
2019/04/19	2	16.10	0	0.00	16.10	2	554	0.36%
2019/04/11	0	0.00	1	16.20	16.25	-1	525	-0.19%
2019/04/10	1	16.00	0	0.00	16.20	1	517	0.19%
2019/04/09	0.8	16.00	0	0.00	16.00	0.8	513	0.16%
2019/04/08	0	0.00	1	16.15	16.15	-1	495	-0.20%
2019/04/03	6	16.08	0	0.00	16.15	6	481	1.25%
2019/03/20	0	0.00	50	16.20	16.20	-50	460	-10.86%
2019/02/26	0	0.00	10	16.25	16.25	-10	511	-1.95%
2019/02/19	0	0.00	1	16.25	16.25	-1	492	-0.20%
2019/01/23	40	15.78	0	0.00	15.75	40	467	8.56%
2019/01/04	0	0.00	3	15.52	15.65	-3	645	-0.47%
2019/01/02	10	15.60	0	0.00	15.65	10	696	1.44%
2018/12/28	10	15.65	0	0.00	15.95	10	708	1.41%
2018/12/14	0	0.00	1	16.10	16.10	-1	788	-0.13%
2018/12/13	0	0.00	10	16.40	16.40	-10	795	-1.26%
2018/12/10	0	0.00	1	16.00	16.00	-1	800	-0.12%
2018/11/28	0	0.00	4	16.10	16.00	-4	870	-0.46%
2018/11/27	4	15.73	2	15.70	15.70	2	855	0.23%
2018/11/16	2	15.55	0	0.00	15.55	2	910	0.22%
2018/11/06	0	0.00	10	15.50	15.35	-10	1,124	-0.89%
2018/10/29	10	15.35	0	0.00	15.40	10	1,124	0.89%
2018/10/26	0	0.00	2	15.83	15.80	-2	1,126	-0.18%
2018/10/22	2	16.05	0	0.00	16.30	2	1,109	0.18%
2018/10/18	0	0.00	8	16.05	16.15	-8	1,138	-0.70%
2018/10/16	18	15.97	0	0.00	15.85	18	1,148	1.57%
2018/10/15	0	0.00	2	15.98	16.05	-2	1,143	-0.17%
2018/10/12	3	15.67	0	0.00	15.70	3	1,130	0.27%
2018/10/11	5	15.40	30	15.50	15.40	-25	1,146	-2.18%
2018/09/21	0	0.00	0.1	16.70	16.70	-0.1	1,268	0.00%
2018/09/20	2	16.75	0	0.00	16.65	2	1,287	0.16%
2018/09/13	0	0.00	14	17.04	17.10	-14	1,338	-1.05%
2018/08/30	2	16.85	0	0.00	16.80	2	1,342	0.15%
2018/08/24	3	16.75	0	0.00	16.75	3	1,343	0.22%
2018/08/15	0	0.00	1	16.90	16.90	-1	1,214	-0.08%
2018/08/09	0.1	16.85	0	0.00	16.80	0.1	1,241	0.00%
2018/08/07	10	16.90	0	0.00	16.85	10	1,336	0.75%
2018/07/27	1	16.80	1	16.85	16.80	0	1,368	0.00%
2018/07/18	1	17.15	3	17.10	17.10	-2	1,319	-0.15%
2018/07/12	15	16.70	0	0.00	16.95	15	1,212	1.24%
2018/07/09	5	16.85	0	0.00	16.80	5	1,264	0.40%
2018/07/05	0	0.00	15	16.80	16.80	-15	1,316	-1.14%
2018/07/02	0	0.00	40	16.85	16.95	-40	1,322	-3.03%
2018/06/25	20	16.70	0	0.00	16.55	20	1,308	1.53%
2018/06/21	20	16.70	0	0.00	16.65	20	1,336	1.50%
2018/06/14	0	0.00	0.1	16.60	16.65	-0.1	1,369	-0.01%
2018/05/30	3	16.50	0	0.00	16.45	3	1,577	0.19%
2018/05/22	0	0.00	8	16.75	16.55	-8	1,590	-0.50%
2018/05/17	10	16.55	2	16.55	16.55	8	1,629	0.49%
2018/05/16	15	16.55	0	0.00	16.50	15	1,621	0.93%
2018/05/15	15	16.40	0	0.00	16.50	15	1,604	0.94%
2018/05/14	5	16.75	0	0.00	16.75	5	1,644	0.30%
2018/05/10	0.2	17.05	0	0.00	17.00	0.2	1,656	0.01%
2018/05/09	0	0.00	2	17.10	17.05	-2	1,665	-0.12%
2018/04/25	0	0.00	3	17.05	17.00	-3	1,827	-0.16%
2018/04/20	1	17.15	0	0.00	17.20	1	1,860	0.05%
2018/04/19	1	17.15	0	0.00	17.15	1	1,881	0.05%
2018/04/18	0	0.00	9	17.00	16.95	-9	1,907	-0.47%
2018/04/13	10	17.15	0	0.00	17.25	10	2,008	0.50%
2018/04/12	2	17.28	0	0.00	17.30	2	1,976	0.10%
2018/04/11	10	17.50	0	0.00	17.50	10	2,003	0.50%
2018/04/03	0	0.00	13	17.96	18.00	-13	2,170	-0.60%
2018/03/30	10	17.99	0	0.00	17.90	10	2,196	0.46%
2018/03/29	1	17.90	0	0.00	17.90	1	2,206	0.05%
2018/03/20	0	0.00	5	18.20	18.20	-5	2,187	-0.23%
2018/03/19	109	18.48	0	0.00	18.50	109	2,189	4.98%	大買/鉅額交易
2018/03/16	0	0.00	100	18.60	18.60	-100	2,168	-4.61%
2018/03/15	2	17.93	0	0.00	17.85	2	2,191	0.09%
2018/03/13	6	18.08	0	0.00	18.00	6	2,281	0.26%
2018/03/01	1	18.15	0.3	18.15	18.25	0.7	2,968	0.02%
2018/02/26	2	18.15	0	0.00	18.00	2	3,151	0.06%
2018/02/23	3	18.15	0	0.00	18.10	3	3,173	0.09%
2018/02/08	0	0.00	1.1	17.71	17.75	-1.1	3,221	-0.03%
2018/02/06	0	0.00	26	17.31	17.25	-26	3,230	-0.80%
2018/02/05	20	18.00	40	17.90	18.30	-20	3,155	-0.63%
2018/02/02	10	18.45	0	0.00	18.50	10	3,140	0.32%
2018/01/30	2	18.93	0	0.00	18.80	2	3,123	0.06%
2018/01/26	12	19.00	3	18.90	18.90	9	3,131	0.29%
2018/01/25	1	19.30	0	0.00	19.35	1	3,110	0.03%
2018/01/23	3	19.15	0	0.00	19.20	3	3,105	0.10%
2018/01/22	0	0.00	1	19.50	19.45	-1	3,086	-0.03%
2018/01/15	0	0.00	4	20.05	19.95	-4	3,177	-0.13%
2018/01/11	1	20.00	0	0.00	19.90	1	3,369	0.03%
2018/01/10	1	19.90	0	0.00	19.90	1	3,335	0.03%
2018/01/05	0	0.00	20	19.85	19.75	-20	3,296	-0.61%
2018/01/04	2	19.70	0	0.00	19.45	2	3,285	0.06%
2018/01/02	2	19.80	2	19.85	19.85	0	3,233	0.00%