萬海 (2615)-國泰券商分點個股進出

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
49.40
漲跌
--
漲幅
0.00%
成交量
12,576張
產業
上市航運類股
2312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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/05/03	134.1	50.36	6.1	50.02	49.40	128	8,490	1.51%	大買/鉅額交易
2024/05/02	10.6	50.26	102.4	50.53	49.40	-91.8	8,400	-1.09%	大賣/
2024/04/30	105.9	50.60	5.7	49.31	50.70	100.2	7,939	1.26%	大買/
2024/04/29	215.7	49.92	91	49.42	49.55	124.7	7,708	1.62%	大買/鉅額交易
2024/04/26	13.7	47.96	8	48.74	48.35	5.7	7,407	0.08%
2024/04/25	700.7	45.28	0	45.25	45.50	700.7	7,008	10.00%	大買/鉅額交易
2024/04/24	0.4	45.14	0	45.15	45.45	0.4	7,132	0.01%
2024/04/23	0.8	44.70	0	44.95	44.95	0.8	7,199	0.01%
2024/04/22	1.8	44.54	0	44.48	43.85	1.8	7,263	0.02%
2024/04/19	0.4	43.60	0	43.50	43.25	0.4	7,188	0.01%
2024/04/18	0.5	43.05	1	43.05	42.90	-0.5	7,189	-0.01%
2024/04/17	4.3	42.96	0	43.10	42.80	4.3	7,256	0.06%
2024/04/16	1	43.82	0	43.48	42.90	1	7,492	0.01%
2024/04/15	3.6	45.06	0	45.33	45.10	3.6	7,909	0.05%
2024/04/12	0.5	44.88	10	45.07	45.00	-9.5	8,164	-0.12%
2024/04/11	9.3	44.98	0	44.95	44.80	9.3	8,591	0.11%
2024/04/10	5.1	44.58	0.6	44.85	44.50	4.5	9,432	0.05%
2024/04/09	1.6	44.95	0	44.86	44.95	1.5	9,660	0.02%
2024/04/08	4.6	43.44	1	43.55	44.10	3.6	10,167	0.04%
2024/04/03	2.2	43.94	0	43.98	43.65	2.2	10,191	0.02%
2024/04/02	2.6	44.29	6	44.05	44.05	-3.4	10,328	-0.03%
2024/04/01	5.9	44.51	0	44.55	44.55	5.9	10,619	0.06%
2024/03/29	0.4	44.26	0	44.30	44.10	0.4	11,020	0.00%
2024/03/28	0.5	44.45	0	44.35	44.00	0.5	11,852	0.00%
2024/03/27	0.4	44.73	1	44.45	44.45	-0.6	13,593	0.00%
2024/03/26	3.9	44.90	9	44.50	44.55	-5.1	14,921	-0.03%
2024/03/25	2.7	45.51	1	45.60	45.40	1.7	15,353	0.01%
2024/03/22	11.5	45.19	1	44.90	45.30	10.5	16,105	0.07%
2024/03/21	1.6	45.19	2	45.52	45.10	-0.4	16,959	0.00%
2024/03/20	25.9	45.16	37	45.01	45.00	-11.1	17,230	-0.06%
2024/03/19	1.7	45.62	2	45.95	45.50	-0.3	17,402	0.00%
2024/03/18	3.7	45.41	2	45.87	45.65	1.7	17,526	0.01%
2024/03/15	5.6	45.26	0	44.50	46.45	5.6	17,778	0.03%
2024/03/14	10.6	47.73	13	47.22	47.10	-2.5	17,606	-0.01%
2024/03/13	3.8	49.36	1	50.00	49.00	2.8	17,484	0.02%
2024/03/12	68.5	49.56	14	49.49	49.45	54.5	17,429	0.31%
2024/03/11	2.3	49.33	13	49.32	49.30	-10.7	17,544	-0.06%
2024/03/08	37.5	49.22	3	49.05	48.65	34.5	17,905	0.19%
2024/03/07	1.7	48.29	9	48.15	48.10	-7.3	18,241	-0.04%
2024/03/06	3.9	48.80	1	48.41	48.40	2.9	18,390	0.02%
2024/03/05	4.1	49.73	0	49.68	49.35	4.1	18,379	0.02%
2024/03/04	4.1	49.40	6	49.90	49.65	-2	18,350	-0.01%
2024/03/01	2.7	49.61	23	49.83	49.90	-20.4	18,376	-0.11%
2024/02/29	32	50.37	2	50.25	50.40	30	18,247	0.16%
2024/02/27	5.4	48.63	149	48.10	48.10	-143.6	17,884	-0.80%	大賣/鉅額交易
2024/02/26	3.6	48.98	0	49.04	48.80	3.6	17,833	0.02%
2024/02/23	2	50.17	9	49.63	49.65	-7	17,845	-0.04%
2024/02/22	9.3	50.08	0	49.83	50.00	9.2	17,821	0.05%
2024/02/21	0.7	49.51	2	49.33	49.00	-1.3	17,723	-0.01%
2024/02/20	1.8	48.81	0	49.05	48.65	1.8	17,675	0.01%
2024/02/19	1.2	47.54	0.1	47.90	47.90	1.1	17,664	0.01%
2024/02/16	0.8	47.47	0	47.60	47.30	0.8	17,819	0.00%
2024/02/15	5.5	46.82	0	47.00	47.20	5.5	17,961	0.03%
2024/02/05	2.1	48.13	0	48.25	47.75	2.1	17,943	0.01%
2024/02/02	3.2	48.36	218	48.01	48.20	-214.8	17,983	-1.19%	大賣/鉅額交易
2024/02/01	1.4	49.81	0	49.88	49.65	1.4	17,868	0.01%
2024/01/31	1.4	49.09	0	49.55	48.90	1.4	17,839	0.01%
2024/01/30	1.7	49.73	1	49.46	49.45	0.7	17,848	0.00%
2024/01/29	0.9	49.99	8	50.01	50.00	-7.1	17,858	-0.04%
2024/01/26	1	49.69	0	49.75	49.75	1	17,882	0.01%
2024/01/25	2.5	50.10	1	50.00	49.75	1.5	17,876	0.01%
2024/01/24	2.5	50.79	3	50.50	50.50	-0.5	17,811	0.00%
2024/01/23	0.6	50.74	1	50.20	50.20	-0.4	17,846	0.00%
2024/01/22	1	50.64	0	51.00	50.70	1	17,889	0.01%
2024/01/19	0.3	51.84	0	51.80	51.20	0.3	17,791	0.00%
2024/01/18	0.3	52.35	200	51.85	52.50	-199.7	17,695	-1.13%	大賣/鉅額交易
2024/01/17	0.4	51.20	0	50.50	51.00	0.4	17,539	0.00%
2024/01/16	0.6	51.94	0	51.60	52.00	0.6	17,383	0.00%
2024/01/15	3	53.19	1	53.20	52.80	2	17,235	0.01%
2024/01/12	4.4	52.50	136.5	52.50	52.50	-132.2	17,179	-0.77%	大賣/鉅額交易
2024/01/11	1.4	51.11	608	50.69	50.90	-606.6	17,038	-3.56%	大賣/鉅額交易
2024/01/10	64.6	50.63	3	51.33	50.70	61.6	16,960	0.36%
2024/01/09	1.6	52.19	154	52.74	52.40	-152.4	16,693	-0.91%	大賣/鉅額交易
2024/01/08	18	56.39	2.2	56.17	56.20	15.8	16,210	0.10%
2024/01/05	444.8	57.08	139	57.00	57.90	305.8	15,999	1.91%	大買/大賣/鉅額交易
2024/01/04	20.6	57.73	24.5	57.26	57.00	-3.9	15,558	-0.02%
2024/01/03	15.3	55.15	26.1	55.37	55.00	-10.8	14,793	-0.07%
2024/01/02	16.4	56.74	13.2	56.03	54.70	3.2	14,512	0.02%
2023/12/29	1.4	55.16	0	54.97	55.00	1.4	13,941	0.01%
2023/12/28	0.3	55.62	0	55.40	55.20	0.3	13,906	0.00%
2023/12/27	4.7	56.64	5	57.42	56.60	-0.3	13,795	0.00%
2023/12/26	64	55.00	3.2	55.32	56.00	60.8	13,532	0.45%
2023/12/25	114.8	54.92	31.1	55.16	54.50	83.7	13,140	0.64%	大買/
2023/12/22	122	60.68	48.3	60.60	60.10	73.7	12,342	0.60%	大買/
2023/12/21	59.3	57.31	52.2	57.83	59.60	7.1	10,570	0.07%
2023/12/20	2.8	53.41	11.5	53.86	54.50	-8.7	9,261	-0.09%
2023/12/19	19.9	53.11	17.7	53.01	52.30	2.2	8,798	0.02%
2023/12/18	33.6	52.90	46.2	52.45	52.90	-12.6	8,116	-0.15%
2023/12/15	4.8	50.01	5	50.48	50.60	-0.2	7,335	0.00%
2023/12/14	2.5	49.51	4	48.95	49.05	-1.5	7,080	-0.02%
2023/12/13	7.8	50.53	2	50.55	50.10	5.8	6,925	0.08%
2023/12/12	19.2	52.50	3	51.93	51.80	16.2	7,366	0.22%
2023/12/11	5.4	52.54	2.3	52.47	52.40	3.1	7,192	0.04%
2023/12/08	0.1	50.60	0	50.50	51.10	0.1	6,988	0.00%
2023/12/07	1.4	50.31	3	50.10	50.10	-1.6	6,981	-0.02%
2023/12/06	2.5	50.72	1.3	51.33	51.30	1.2	6,957	0.02%
2023/12/05	2.6	52.40	1.6	51.94	52.00	1.1	6,865	0.02%
2023/12/04	7.1	51.49	3	52.10	52.50	4.1	6,511	0.06%
2023/12/01	2.7	47.98	0	48.33	48.65	2.7	6,098	0.04%
2023/11/30	2.5	46.85	0	46.80	46.70	2.5	5,955	0.04%
2023/11/29	0.1	46.69	0	46.55	46.55	0.1	6,006	0.00%
2023/11/28	0.9	46.87	0	46.95	47.00	0.9	6,013	0.01%
2023/11/27	1.8	46.02	0	45.93	46.00	1.8	5,993	0.03%
2023/11/24	15.5	45.51	0	45.70	45.50	15.5	5,985	0.26%
2023/11/23	1.4	45.75	0	45.70	45.75	1.4	6,051	0.02%
2023/11/22	0.3	46.09	0	45.88	45.65	0.3	6,052	0.01%
2023/11/21	0.3	46.82	0	46.80	46.55	0.3	6,010	0.01%
2023/11/20	6.6	47.03	0	47.05	46.95	6.6	6,094	0.11%
2023/11/17	4.5	47.49	0	47.35	47.25	4.5	6,174	0.07%
2023/11/16	0.8	47.49	0	47.60	47.40	0.8	6,207	0.01%
2023/11/15	0.6	47.10	0	47.30	47.85	0.6	6,230	0.01%
2023/11/14	0.5	46.28	0	46.20	46.10	0.5	6,289	0.01%
2023/11/13	1.3	45.66	0	45.61	45.75	1.3	6,211	0.02%
2023/11/10	0.7	45.42	0	45.20	45.00	0.7	6,230	0.01%
2023/11/09	0.4	46.33	44	46.34	46.35	-43.6	6,191	-0.70%
2023/11/08	0.1	46.22	4	46.42	46.10	-3.9	6,203	-0.06%
2023/11/07	0.1	46.78	0	46.80	46.25	0.1	6,245	0.00%
2023/11/06	1.3	47.19	6.3	46.55	47.45	-5	6,240	-0.08%
2023/11/03	1	47.50	0.5	47.58	47.70	0.5	6,210	0.01%
2023/11/02	3	47.00	0	46.98	47.10	3	6,237	0.05%
2023/11/01	1.6	46.20	1	46.25	46.40	0.6	6,246	0.01%
2023/10/31	0.3	46.76	0.5	46.70	46.20	-0.2	6,272	0.00%
2023/10/30	1.1	46.58	14	46.11	47.45	-12.9	6,225	-0.21%
2023/10/27	0.3	45.26	1	45.50	45.50	-0.8	6,150	-0.01%
2023/10/26	0.6	44.77	0	44.81	44.70	0.6	6,218	0.01%
2023/10/25	2.9	44.77	0	44.73	44.75	2.9	6,288	0.05%
2023/10/24	4.6	44.48	1	44.60	44.60	3.6	6,340	0.06%
2023/10/23	0.9	44.97	0	44.95	44.50	0.8	6,394	0.01%
2023/10/20	0.5	44.91	0	45.10	44.90	0.5	6,415	0.01%
2023/10/19	0.5	45.41	0	45.35	45.60	0.5	6,456	0.01%
2023/10/18	26.4	44.85	0	44.60	44.85	26.3	6,467	0.41%
2023/10/17	0.3	45.09	0	45.11	44.70	0.3	6,481	0.00%
2023/10/16	31	44.92	12	44.03	45.00	19	6,549	0.29%
2023/10/13	0.9	45.00	9	44.26	44.25	-8.1	6,610	-0.12%
2023/10/12	5.3	45.53	0	45.70	45.65	5.3	6,579	0.08%
2023/10/11	24.1	45.83	7	45.27	45.25	17.1	6,647	0.26%
2023/10/06	0.8	47.08	0	47.10	46.95	0.8	6,776	0.01%
2023/10/05	4.4	46.82	0	46.90	46.75	4.4	6,910	0.06%
2023/10/04	0.4	46.20	0.5	46.26	46.35	0	6,971	0.00%
2023/10/03	5.8	46.45	2	46.85	46.00	3.8	7,134	0.05%
2023/10/02	3.8	47.36	8	47.23	47.35	-4.2	7,230	-0.06%
2023/09/28	0.2	48.76	0	48.45	48.30	0.2	7,291	0.00%
2023/09/27	0.2	48.91	51	48.40	48.40	-50.8	7,636	-0.67%
2023/09/26	0.5	49.02	1.2	48.72	48.70	-0.6	8,660	-0.01%
2023/09/25	1.6	49.19	0	49.07	49.20	1.5	9,197	0.02%
2023/09/22	0.2	49.59	2	49.50	49.50	-1.9	9,463	-0.02%
2023/09/21	3.3	50.34	0.5	50.10	49.80	2.8	9,532	0.03%
2023/09/20	1.7	51.95	5	51.76	51.30	-3.4	9,490	-0.04%
2023/09/19	9.4	50.69	5.3	50.13	50.50	4.1	9,382	0.04%
2023/09/18	6.6	50.65	1	49.65	50.90	5.6	9,376	0.06%
2023/09/15	5.5	50.90	5.5	50.73	50.60	0	9,386	0.00%
2023/09/14	95	48.77	19	47.64	48.85	76	8,722	0.87%
2023/09/13	1	46.44	5	46.35	46.65	-4	8,628	-0.05%
2023/09/12	0.1	46.38	9	46.35	46.80	-8.9	8,725	-0.10%
2023/09/11	1.2	46.11	0	46.18	46.00	1.2	8,719	0.01%
2023/09/08	4.2	46.31	0	46.55	46.30	4.2	8,781	0.05%
2023/09/07	0.2	46.10	1	45.65	45.65	-0.8	8,817	-0.01%
2023/09/06	0.7	46.69	0	46.55	46.30	0.7	8,880	0.01%
2023/09/05	0.9	47.08	0.5	47.01	47.30	0.4	8,935	0.00%
2023/09/04	5.3	46.52	3	46.50	46.50	2.3	9,162	0.03%
2023/09/01	0.6	45.31	1	44.90	44.90	-0.4	9,167	0.00%
2023/08/31	0.4	45.95	0.4	46.15	45.30	0	9,261	0.00%
2023/08/30	26.7	45.85	0	45.80	45.85	26.7	9,242	0.29%
2023/08/29	2.2	45.39	5	45.57	45.35	-2.8	9,324	-0.03%
2023/08/28	8.1	46.09	4	45.48	46.10	4.1	9,394	0.04%
2023/08/25	0.5	46.19	0	46.23	45.90	0.5	9,499	0.01%
2023/08/24	3.5	46.27	75.4	46.20	46.00	-71.9	9,566	-0.75%
2023/08/23	2.8	47.99	2	47.58	47.55	0.8	9,478	0.01%
2023/08/22	22.1	48.90	1	48.80	48.70	21.1	9,435	0.22%
2023/08/21	2	49.70	1	49.95	49.30	1	9,449	0.01%
2023/08/18	5.6	50.54	8	50.14	50.50	-2.4	9,404	-0.03%
2023/08/17	8.6	47.38	18	46.83	47.90	-9.4	9,202	-0.10%
2023/08/16	7	47.77	32	47.59	47.60	-25	9,232	-0.27%
2023/08/15	2	49.23	1	49.01	49.00	0.9	9,236	0.01%
2023/08/14	45.4	49.56	3	49.57	49.50	42.4	9,286	0.46%
2023/08/11	28.5	50.44	0	49.99	50.60	28.5	9,367	0.30%
2023/08/10	18.1	50.06	0	50.00	50.10	18.1	9,379	0.19%
2023/08/09	0.6	50.22	2	49.90	50.10	-1.4	9,428	-0.01%
2023/08/08	190.4	50.18	13	50.02	50.10	177.4	9,472	1.87%	大買/鉅額交易
2023/08/07	2.2	50.58	5	50.38	50.50	-2.9	9,594	-0.03%
2023/08/04	5.5	51.62	0	51.50	51.60	5.5	9,661	0.06%
2023/08/02	2.6	50.81	4	50.53	51.10	-1.4	9,689	-0.01%
2023/08/01	8	51.17	0	51.20	51.10	8	9,706	0.08%
2023/07/31	1.1	50.92	3.5	50.60	50.40	-2.4	9,784	-0.02%
2023/07/28	0.9	51.39	0	51.20	51.80	0.9	9,824	0.01%
2023/07/27	2.2	50.43	9	50.40	50.40	-6.8	9,917	-0.07%
2023/07/26	1.5	49.59	0	49.85	49.45	1.5	9,944	0.01%
2023/07/25	0.6	49.45	0	49.46	49.20	0.6	9,972	0.01%
2023/07/24	7	49.97	6	49.36	49.30	1	10,070	0.01%
2023/07/21	1	51.08	8	50.93	50.90	-7.1	10,120	-0.07%
2023/07/20	3.2	51.81	0	51.60	51.90	3.2	10,171	0.03%
2023/07/19	5.2	51.29	0	50.50	50.90	5.2	10,214	0.05%
2023/07/18	1.3	51.25	163	50.42	50.40	-161.7	10,362	-1.56%	大賣/鉅額交易
2023/07/17	2.3	50.90	12	50.96	51.00	-9.7	10,322	-0.09%
2023/07/14	5.3	50.58	4.5	50.61	50.40	0.8	10,323	0.01%
2023/07/13	41.2	50.45	23	49.99	49.30	18.2	10,335	0.18%
2023/07/12	1.2	52.03	0	51.50	51.60	1.2	10,261	0.01%
2023/07/11	0.2	53.74	0	53.80	53.60	0.2	10,245	0.00%
2023/07/10	2.1	54.26	11	55.31	53.60	-8.9	10,259	-0.09%
2023/07/07	0.4	56.85	10	56.84	56.70	-9.6	10,090	-0.09%
2023/07/06	37.8	57.91	6	57.73	57.60	31.8	9,972	0.32%
2023/07/05	16.4	57.80	14	57.36	57.70	2.4	9,939	0.02%
2023/07/04	8.1	61.03	21	62.16	57.30	-12.9	9,675	-0.13%
2023/07/03	24.1	58.11	144	57.74	58.90	-119.9	8,716	-1.38%	大賣/鉅額交易
2023/06/30	87	58.89	4	58.88	59.00	83	8,216	1.01%
2023/06/29	36.5	57.45	6	57.90	57.30	30.5	7,941	0.38%
2023/06/28	18.7	58.66	3	58.60	58.40	15.7	7,880	0.20%
2023/06/27	2.1	58.83	1	59.00	58.80	1.1	7,873	0.01%
2023/06/26	2	59.64	4	58.90	58.80	-2	7,871	-0.03%
2023/06/21	30.3	59.98	0	59.90	60.20	30.3	7,865	0.38%
2023/06/20	0.5	61.31	0	61.40	61.00	0.5	7,836	0.01%
2023/06/19	5.6	61.58	20	61.42	61.10	-14.4	7,892	-0.18%
2023/06/16	2.9	62.00	0	62.70	62.60	2.9	7,918	0.04%
2023/06/15	32.7	61.96	10	61.74	61.70	22.7	7,940	0.29%
2023/06/14	9.2	62.61	0	62.30	62.20	9.2	8,067	0.11%
2023/06/13	0.7	61.89	3	61.87	61.80	-2.3	8,375	-0.03%
2023/06/12	2	61.77	0.2	61.00	62.10	1.8	8,862	0.02%
2023/06/09	5.3	61.53	7.8	61.37	61.80	-2.5	9,553	-0.03%
2023/06/08	17.1	61.87	5.1	61.51	61.50	12	9,687	0.12%
2023/06/07	441.4	59.90	2.4	59.52	59.80	439	9,917	4.43%	大買/鉅額交易
2023/06/06	8.1	59.23	3	59.50	59.50	5.1	9,925	0.05%
2023/06/05	16	58.08	1	58.00	58.00	15	9,958	0.15%
2023/06/02	2.2	58.00	0	57.97	58.10	2.2	10,005	0.02%
2023/06/01	1.3	57.27	12	57.14	57.10	-10.7	10,059	-0.11%
2023/05/31	0.2	58.88	3	58.50	58.00	-2.8	10,104	-0.03%
2023/05/30	0.4	59.42	10.1	58.79	58.70	-9.7	10,281	-0.09%
2023/05/29	6.3	60.03	8.6	59.97	60.00	-2.3	10,361	-0.02%
2023/05/26	2	59.03	0	59.30	58.90	2	10,595	0.02%
2023/05/25	0.4	59.74	16.3	59.31	58.70	-15.9	10,907	-0.15%
2023/05/24	1.5	60.23	1	60.10	60.10	0.5	11,227	0.00%
2023/05/23	0.5	60.38	4.4	60.10	60.10	-3.9	11,458	-0.03%
2023/05/22	3.2	59.89	3	60.60	60.20	0.2	11,482	0.00%
2023/05/19	2.1	60.29	2	60.30	60.30	0.1	11,432	0.00%
2023/05/18	0.2	60.08	9	59.70	59.60	-8.8	11,369	-0.08%
2023/05/17	5.2	60.23	0	59.87	60.20	5.1	11,390	0.05%
2023/05/16	5.6	59.86	0.3	59.60	59.60	5.3	11,367	0.05%
2023/05/15	15.1	59.79	14	58.06	60.20	1.1	11,413	0.01%
2023/05/12	2.1	59.20	0	59.30	59.20	2.1	11,434	0.02%
2023/05/11	4.1	59.86	12.5	59.40	59.10	-8.4	11,447	-0.07%
2023/05/10	130.2	61.20	1.5	60.88	61.60	128.7	11,368	1.13%	大買/鉅額交易
2023/05/09	0.7	60.19	0	60.20	60.20	0.7	11,394	0.01%
2023/05/08	3.5	59.46	0	59.68	59.40	3.5	11,536	0.03%
2023/05/05	1.1	59.54	82	59.74	59.50	-80.9	11,898	-0.68%
2023/05/04	2.2	60.84	42	60.42	60.10	-39.8	11,984	-0.33%
2023/05/03	5.5	61.16	8	60.81	60.50	-2.5	12,004	-0.02%
2023/05/02	2.7	63.33	1.4	63.39	63.20	1.3	11,970	0.01%
2023/04/28	2.5	65.83	1	65.20	65.00	1.5	12,084	0.01%
2023/04/27	17	63.50	2	63.30	63.70	15	12,176	0.12%
2023/04/26	12.4	63.73	700.6	63.41	63.70	-688.3	12,253	-5.62%	大賣/鉅額交易
2023/04/25	1.4	64.95	7.3	64.19	64.20	-5.9	12,258	-0.05%
2023/04/24	0.7	65.28	0	65.40	65.50	0.7	12,374	0.01%
2023/04/21	218.1	65.01	2.5	65.38	65.00	215.6	12,497	1.73%	大買/鉅額交易
2023/04/20	1.2	67.81	2	67.85	67.70	-0.8	12,473	-0.01%
2023/04/19	1.6	69.03	2	68.00	68.00	-0.4	12,630	0.00%
2023/04/18	2.8	69.62	7	69.89	69.00	-4.2	12,772	-0.03%
2023/04/17	59	70.50	8	70.74	70.50	51	12,889	0.40%
2023/04/14	1.7	69.54	18.5	69.85	69.90	-16.8	13,041	-0.13%
2023/04/13	17.2	68.65	3	68.70	68.50	14.2	13,235	0.11%
2023/04/12	7.2	69.17	1	69.20	68.80	6.2	13,442	0.05%
2023/04/11	7.1	68.65	2	68.90	68.60	5.1	13,740	0.04%
2023/04/10	0.6	69.62	34.5	69.78	68.80	-33.9	14,135	-0.24%
2023/04/07	17.8	69.37	3	69.17	69.40	14.8	14,505	0.10%
2023/04/06	2.4	68.57	4	67.75	67.80	-1.6	14,953	-0.01%
2023/03/31	2.2	68.56	145	68.51	68.50	-142.8	15,727	-0.91%	大賣/鉅額交易
2023/03/30	1.2	68.84	1	68.50	68.50	0.2	17,126	0.00%
2023/03/29	0.1	69.52	2	69.15	68.80	-1.9	17,649	-0.01%
2023/03/28	4.1	69.93	2	69.35	69.30	2.1	18,203	0.01%
2023/03/27	1.6	70.16	1.8	69.84	69.70	-0.2	18,992	0.00%
2023/03/24	0.2	70.06	25	69.91	70.50	-24.8	19,983	-0.12%
2023/03/23	18.2	69.84	2	69.90	69.90	16.2	20,125	0.08%
2023/03/22	41.1	69.66	1	69.50	70.40	40.1	20,171	0.20%
2023/03/21	7.1	69.80	3	69.40	69.00	4.1	20,226	0.02%
2023/03/20	5.6	70.64	2	69.60	69.60	3.6	20,233	0.02%
2023/03/17	4.1	68.90	3	68.90	69.00	1.1	20,203	0.01%
2023/03/16	165.6	69.18	44	69.14	68.20	121.6	20,128	0.60%	大買/鉅額交易
2023/03/15	18.3	71.26	138.2	71.46	71.00	-119.9	19,886	-0.60%	大賣/鉅額交易
2023/03/14	65.9	73.43	152.2	73.23	72.50	-86.3	19,571	-0.44%	大賣/
2023/03/13	49.5	80.77	88	79.60	80.50	-38.5	18,898	-0.20%
2023/03/10	84.3	81.59	101	80.76	79.10	-16.7	18,755	-0.09%	大賣/
2023/03/09	34.2	80.17	5	79.50	80.10	29.2	18,527	0.16%
2023/03/08	8.1	79.09	8.3	79.82	79.00	-0.2	18,647	0.00%
2023/03/07	18.2	80.92	1	80.70	80.70	17.2	18,699	0.09%
2023/03/06	36.8	80.70	5	80.80	80.60	31.8	18,803	0.17%
2023/03/03	7.1	80.82	9	80.71	81.10	-1.9	19,016	-0.01%
2023/03/02	15.5	80.65	2	80.21	80.70	13.4	19,149	0.07%
2023/03/01	4.5	78.18	6	78.72	78.60	-1.5	18,998	-0.01%
2023/02/24	8.4	79.57	31.2	79.22	79.60	-22.8	18,961	-0.12%
2023/02/23	17.6	79.25	8	79.56	79.20	9.6	18,829	0.05%
2023/02/22	3.1	77.89	16.6	78.00	76.70	-13.5	18,592	-0.07%
2023/02/21	11.6	76.71	10.6	74.85	77.50	1.1	18,344	0.01%
2023/02/20	13.8	74.11	0	74.00	74.00	13.8	18,296	0.08%
2023/02/17	10.3	73.29	11	72.85	73.30	-0.7	18,522	0.00%
2023/02/16	1.6	73.95	2.1	73.86	73.70	-0.5	18,664	0.00%
2023/02/15	9.2	74.12	0	73.90	73.70	9.2	19,073	0.05%
2023/02/14	3.1	74.92	5	74.64	74.80	-1.9	19,329	-0.01%
2023/02/13	15.2	73.72	14	73.46	73.80	1.2	19,474	0.01%
2023/02/10	4.2	76.17	1	75.50	75.50	3.2	19,706	0.02%
2023/02/09	9.2	76.92	0.1	77.79	76.90	9.1	20,025	0.05%
2023/02/08	0.1	77.82	6	77.85	77.90	-5.9	20,279	-0.03%
2023/02/07	5.1	77.58	2.1	76.86	77.60	3.1	20,350	0.02%
2023/02/06	3.6	76.27	0	76.70	76.10	3.6	20,482	0.02%
2023/02/03	3.4	81.29	6	80.45	79.50	-2.6	20,459	-0.01%
2023/02/02	4.8	78.62	1	78.80	78.60	3.8	20,220	0.02%
2023/02/01	45.5	76.70	1	76.20	76.70	44.5	20,217	0.22%
2023/01/31	7.2	76.09	2	75.80	75.90	5.2	20,313	0.03%
2023/01/30	24.8	75.22	3	74.23	75.60	21.8	20,414	0.11%
2023/01/17	23.2	73.75	259.3	73.61	73.60	-236.1	20,433	-1.16%	大賣/鉅額交易
2023/01/16	273.2	73.55	18	73.30	73.70	255.2	20,475	1.25%	大買/鉅額交易
2023/01/13	13.8	74.54	5	74.50	74.50	8.8	20,424	0.04%
2023/01/12	28.3	74.63	2	74.75	74.10	26.3	20,536	0.13%
2023/01/11	4.1	76.83	3.5	76.48	76.10	0.6	20,473	0.00%
2023/01/10	16.4	77.31	254	77.63	76.50	-237.6	20,444	-1.16%	大賣/鉅額交易
2023/01/09	30.1	77.60	12	77.56	77.50	18.1	20,639	0.09%
2023/01/06	10.4	76.78	21	76.35	77.80	-10.6	20,709	-0.05%
2023/01/05	1.1	77.74	12	77.74	77.10	-10.9	20,762	-0.05%
2023/01/04	24.1	78.23	63	78.30	77.10	-38.9	20,903	-0.19%
2023/01/03	3.9	80.28	16.3	80.69	79.20	-12.4	20,825	-0.06%
2022/12/30	12.3	80.37	7	80.59	80.10	5.3	20,753	0.03%
2022/12/29	9.4	79.29	20	79.21	79.20	-10.6	20,637	-0.05%
2022/12/28	4.2	80.25	20	80.46	79.00	-15.8	20,583	-0.08%
2022/12/27	9.7	83.91	101	84.09	82.10	-91.3	20,463	-0.45%	大賣/
2022/12/26	802.2	83.82	26	84.13	82.40	776.2	20,553	3.78%	大買/鉅額交易
2022/12/23	50	85.54	44	85.47	86.20	6	20,344	0.03%
2022/12/22	121.6	84.49	15.4	85.27	87.20	106.2	19,732	0.54%	大買/鉅額交易
2022/12/21	13.6	78.41	43	79.15	79.80	-29.4	18,579	-0.16%
2022/12/20	41.2	77.48	87	77.20	76.70	-45.8	18,285	-0.25%
2022/12/19	158.7	79.11	48	78.70	76.20	110.7	18,086	0.61%	大買/鉅額交易
2022/12/16	188.7	76.43	7.8	76.55	78.80	180.9	17,509	1.03%	大買/鉅額交易
2022/12/15	5.5	72.55	2	72.15	72.50	3.5	16,827	0.02%
2022/12/14	1.3	70.11	2.3	69.79	70.70	-1	17,223	-0.01%
2022/12/13	4	70.40	0.3	70.20	70.30	3.7	17,331	0.02%
2022/12/12	9.7	70.01	2.2	69.55	69.30	7.5	17,584	0.04%
2022/12/09	3.5	70.02	2	69.00	70.10	1.5	17,814	0.01%
2022/12/08	1	68.80	7.5	68.73	68.60	-6.5	18,088	-0.04%
2022/12/07	0.5	70.80	28	70.40	69.10	-27.5	18,250	-0.15%
2022/12/06	0.6	72.65	18.2	70.69	70.60	-17.6	18,254	-0.10%
2022/12/05	0.5	74.73	2	74.50	74.30	-1.6	18,390	-0.01%
2022/12/02	1.2	74.59	0	75.00	74.50	1.2	18,584	0.01%
2022/12/01	5.2	75.93	5.1	76.46	75.30	0.1	18,774	0.00%
2022/11/30	2.9	76.12	2.3	75.42	76.10	0.6	18,698	0.00%
2022/11/29	1.5	73.27	1.1	74.10	74.70	0.4	18,769	0.00%
2022/11/28	0.4	73.42	27.2	73.26	72.90	-26.8	18,998	-0.14%
2022/11/25	19.9	76.66	118	74.95	74.90	-98.1	18,973	-0.52%	大賣/
2022/11/24	22	72.93	6.3	72.91	75.40	15.7	19,000	0.08%
2022/11/23	5.7	71.08	1	71.10	71.10	4.7	18,785	0.03%
2022/11/22	2.1	69.62	1	69.10	69.10	1.1	18,934	0.01%
2022/11/21	0.3	70.70	5	69.50	69.50	-4.7	18,878	-0.02%
2022/11/18	1.1	74.27	4.3	72.10	71.80	-3.2	18,843	-0.02%
2022/11/17	7.3	75.00	2	74.20	74.20	5.3	18,944	0.03%
2022/11/16	5.7	74.81	1	75.30	75.30	4.7	18,910	0.03%
2022/11/15	0.1	73.77	22.5	74.48	74.60	-22.4	18,998	-0.12%
2022/11/14	3.1	74.37	1	74.90	74.10	2.1	18,805	0.01%
2022/11/11	15	73.99	35.3	75.32	73.50	-20.3	18,698	-0.11%
2022/11/10	11.5	73.82	15	73.38	74.40	-3.5	18,395	-0.02%
2022/11/09	13	71.91	12	71.87	72.00	1	18,244	0.01%
2022/11/08	6.7	72.36	20	71.38	70.40	-13.3	18,282	-0.07%
2022/11/07	31.7	69.15	20.5	69.91	70.00	11.2	18,009	0.06%
2022/11/04	3.5	66.29	1.5	67.50	66.60	2	17,759	0.01%
2022/11/03	3.2	64.47	1.5	65.77	65.80	1.7	17,605	0.01%
2022/11/02	12.1	67.70	55.5	67.28	66.50	-43.4	17,748	-0.24%
2022/11/01	4.7	66.54	3.8	67.36	66.00	0.9	17,590	0.01%
2022/10/31	152	68.00	53.4	68.66	67.70	98.6	17,596	0.56%	大買/
2022/10/28	100.5	70.00	17	70.27	68.50	83.5	17,585	0.48%
2022/10/27	2.7	70.14	8.2	69.65	70.50	-5.5	17,529	-0.03%
2022/10/26	7.8	67.22	10	66.92	69.20	-2.2	17,483	-0.01%
2022/10/25	50.1	68.98	3	68.00	67.70	47.1	17,395	0.27%
2022/10/24	28.5	69.09	40	69.55	68.50	-11.5	17,586	-0.07%
2022/10/21	0.1	67.05	3	67.10	66.50	-2.9	17,570	-0.02%
2022/10/20	19.2	64.50	2	65.65	66.90	17.2	17,578	0.10%
2022/10/19	8	68.01	18	68.33	67.90	-10	17,706	-0.06%
2022/10/18	11.1	66.49	5.1	67.23	67.00	6	17,674	0.03%
2022/10/17	14	64.20	36.3	65.26	64.90	-22.3	17,705	-0.13%
2022/10/14	57.4	68.46	8.3	69.08	68.80	49.1	17,512	0.28%
2022/10/13	3	67.43	28.1	67.37	65.40	-25.1	17,873	-0.14%
2022/10/12	7.2	68.88	23.4	68.80	68.30	-16.2	18,252	-0.09%
2022/10/11	33.6	72.25	59	72.51	72.20	-25.4	18,103	-0.14%
2022/10/07	26.1	74.27	24.5	73.49	73.20	1.6	17,998	0.01%
2022/10/06	43.1	73.21	15	72.70	73.60	28.1	18,048	0.16%
2022/10/05	12.1	74.03	2.7	73.04	72.90	9.4	18,103	0.05%
2022/10/04	17.7	72.04	13	71.85	71.60	4.7	18,225	0.03%
2022/10/03	46.6	67.69	12	69.78	70.30	34.6	18,110	0.19%
2022/09/30	153.2	66.66	4.5	65.80	66.80	148.7	17,994	0.83%	大買/鉅額交易
2022/09/29	8	68.21	8.7	66.56	66.50	-0.7	17,966	0.00%
2022/09/28	4.1	69.64	18.1	66.96	65.70	-14	17,990	-0.08%
2022/09/27	8.4	70.95	1.1	69.73	71.00	7.3	18,355	0.04%
2022/09/26	19.7	71.46	11.2	70.82	69.40	8.5	18,480	0.05%
2022/09/23	7.6	75.77	10	76.32	74.90	-2.4	18,620	-0.01%
2022/09/22	7.2	75.75	30.5	75.92	74.70	-23.3	18,861	-0.12%
2022/09/21	15.7	78.06	57.2	77.82	78.30	-41.5	19,104	-0.22%
2022/09/20	5.1	75.93	24.1	75.36	75.10	-19	19,163	-0.10%
2022/09/19	14.2	76.95	45.2	75.78	74.10	-31	19,630	-0.16%
2022/09/16	13.4	80.28	31.2	79.16	80.70	-17.8	19,925	-0.09%
2022/09/15	36.6	81.52	6.5	80.78	80.70	30.1	20,286	0.15%
2022/09/14	17.6	76.81	1.4	75.93	79.10	16.2	20,546	0.08%
2022/09/13	40	78.00	8	77.84	77.70	32	20,614	0.15%
2022/09/12	46.5	78.01	6	76.62	76.90	40.5	20,925	0.19%
2022/09/08	3.2	73.55	9	73.57	74.10	-5.8	20,836	-0.03%
2022/09/07	2.1	74.22	8	74.10	74.50	-5.9	20,908	-0.03%
2022/09/06	67.7	76.80	4	77.13	76.80	63.7	20,750	0.31%
2022/09/05	92.5	77.30	77	77.67	76.20	15.5	20,692	0.07%
2022/09/02	5.1	80.13	12	78.99	78.00	-6.9	20,581	-0.03%
2022/09/01	7.2	84.74	155	84.28	83.70	-147.8	20,346	-0.73%	大賣/鉅額交易
2022/08/31	14.3	85.98	1.1	85.89	86.80	13.2	20,415	0.06%
2022/08/30	0.1	86.57	2.1	86.06	86.10	-1.9	20,129	-0.01%
2022/08/29	15.2	86.85	14	87.55	86.30	1.2	20,111	0.01%
2022/08/26	0.4	93.60	7	93.29	93.10	-6.6	20,046	-0.03%
2022/08/25	0.2	92.76	88	92.23	92.80	-87.8	20,010	-0.44%
2022/08/24	3.1	92.54	1	91.31	91.30	2.1	20,068	0.01%
2022/08/23	1.2	94.73	0	95.30	94.60	1.2	20,090	0.01%
2022/08/22	18.3	95.32	12	96.00	95.10	6.3	20,154	0.03%
2022/08/19	1	100.50	0	101.00	100.50	1	20,021	0.00%
2022/08/18	11	100.64	63	100.54	101.00	-52	20,220	-0.26%
2022/08/17	68	101.35	29	101.52	101.50	39	20,697	0.19%
2022/08/16	21.6	100.25	40	100.00	99.90	-18.4	21,251	-0.09%
2022/08/15	165.8	101.53	177	100.85	101.50	-11.2	21,871	-0.05%	大買/大賣/
2022/08/12	15.2	104.36	264	104.45	104.50	-248.8	21,770	-1.14%	大賣/鉅額交易
2022/08/11	24	103.83	29	103.29	103.00	-5	21,901	-0.02%
2022/08/10	3.2	104.39	3	104.00	103.00	0.2	21,885	0.00%
2022/08/09	239.1	105.52	266.1	104.99	105.00	-27	21,937	-0.12%	大買/大賣/
2022/08/08	38.5	106.97	2.2	106.45	107.50	36.3	21,826	0.17%
2022/08/05	132.4	107.01	5	107.30	107.50	127.4	21,846	0.58%	大買/鉅額交易
2022/08/04	37	103.70	0	103.33	104.00	37	21,921	0.17%
2022/08/03	151.4	105.13	21	105.00	104.50	130.4	21,955	0.59%	大買/鉅額交易
2022/08/02	7	105.14	3.1	105.32	105.00	3.9	22,088	0.02%
2022/08/01	19.5	106.57	5.4	105.48	107.50	14.1	22,109	0.06%
2022/07/29	5.5	106.63	123	106.03	107.00	-117.5	22,202	-0.53%	大賣/鉅額交易
2022/07/28	7.1	105.41	6.4	104.09	102.00	0.7	22,118	0.00%
2022/07/27	7	102.86	59	103.77	104.50	-52	22,091	-0.24%
2022/07/26	9.4	102.43	5	101.20	100.50	4.4	22,099	0.02%
2022/07/25	14.6	105.17	1	104.00	104.00	13.6	21,952	0.06%
2022/07/22	0.1	106.50	40	106.00	106.50	-39.9	21,993	-0.18%
2022/07/21	5.2	106.00	347	105.60	105.50	-341.8	22,013	-1.55%	大賣/鉅額交易
2022/07/20	20.2	106.75	680.5	106.60	103.50	-660.4	21,989	-3.00%	大賣/鉅額交易
2022/07/19	394.6	129.16	204.5	127.19	131.00	190.1	21,598	0.88%	大買/大賣/鉅額交易
2022/07/18	1,010.8	120.91	0	120.00	121.00	1,010.8	21,147	4.78%	大買/鉅額交易
2022/07/15	4.2	118.01	1	119.50	117.00	3.2	21,144	0.02%
2022/07/14	13.1	117.88	278.1	118.00	118.50	-265.1	21,219	-1.25%	大賣/鉅額交易
2022/07/13	2.9	115.12	1.1	114.09	113.50	1.8	21,063	0.01%
2022/07/12	31.2	111.53	40	114.87	112.00	-8.8	20,966	-0.04%
2022/07/11	112.6	121.46	11.5	120.48	120.50	101.1	20,719	0.49%	大買/鉅額交易
2022/07/08	28.5	120.89	1,205.5	120.40	120.50	-1,177	20,675	-5.69%	大賣/鉅額交易
2022/07/07	1.5	116.16	0.2	114.26	116.50	1.3	20,505	0.01%
2022/07/06	1.6	114.04	1.6	113.82	113.50	0	20,500	0.00%
2022/07/05	1,388.8	118.40	5.2	117.51	116.00	1,383.6	20,405	6.78%	大買/鉅額交易
2022/07/04	1.8	113.74	1	112.50	115.50	0.8	19,948	0.00%
2022/07/01	1.1	113.69	12	114.96	111.00	-10.9	19,836	-0.06%
2022/06/30	5.1	119.79	14.1	117.59	119.00	-9	19,480	-0.05%
2022/06/29	11	121.14	21	122.12	120.00	-10	19,155	-0.05%
2022/06/28	129.1	125.73	154.1	127.12	128.00	-24.9	18,787	-0.13%	大買/大賣/
2022/06/27	22.7	126.46	6.1	123.26	128.00	16.6	18,412	0.09%
2022/06/24	15.2	116.29	44	115.00	116.50	-28.8	17,937	-0.16%
2022/06/23	26.5	116.89	27	113.89	110.50	-0.5	17,617	0.00%
2022/06/22	243.1	118.68	49	118.05	120.00	194.1	17,276	1.12%	大買/鉅額交易
2022/06/21	45.1	123.27	168	123.04	123.50	-122.9	16,758	-0.73%	大賣/鉅額交易
2022/06/20	4.3	122.67	106.6	122.67	119.50	-102.4	16,534	-0.62%	大賣/鉅額交易
2022/06/17	12.2	132.04	196	131.56	131.00	-183.9	16,156	-1.14%	大賣/鉅額交易
2022/06/16	5.7	136.82	63	137.96	131.00	-57.3	15,984	-0.36%
2022/06/15	0.3	143.04	502.6	141.99	140.50	-502.3	16,030	-3.13%	大賣/鉅額交易
2022/06/14	35.1	143.01	14	142.25	143.00	21.1	16,380	0.13%
2022/06/13	33.9	144.73	294.3	144.05	143.00	-260.4	17,312	-1.50%	大賣/鉅額交易
2022/06/10	20.2	151.68	13	152.00	150.00	7.2	17,735	0.04%
2022/06/09	9.1	157.05	51	156.61	155.00	-41.9	17,977	-0.23%
2022/06/08	3.2	161.43	48.4	160.99	161.50	-45.2	18,124	-0.25%
2022/06/07	0.5	159.60	10.2	158.76	159.00	-9.7	18,565	-0.05%
2022/06/06	1,007.2	160.31	19.1	161.32	158.50	988.1	19,086	5.18%	大買/鉅額交易
2022/06/02	0.1	159.47	23	159.41	158.50	-22.9	19,672	-0.12%
2022/06/01	63.1	160.48	2.1	160.98	159.50	61	20,734	0.29%
2022/05/31	5.2	156.95	492.1	156.94	157.00	-486.9	22,047	-2.21%	大賣/鉅額交易
2022/05/30	489.4	159.50	111.5	159.23	158.50	377.9	22,405	1.69%	大買/大賣/鉅額交易
2022/05/27	43.7	160.38	66.1	158.02	160.50	-22.4	22,706	-0.10%
2022/05/26	70.6	157.07	0.2	160.00	156.50	70.4	23,032	0.31%
2022/05/25	38.2	163.10	142.3	163.77	160.50	-104.1	23,196	-0.45%	大賣/鉅額交易
2022/05/24	174.6	163.25	37.2	165.07	161.50	137.4	23,415	0.59%	大買/鉅額交易
2022/05/23	124.4	159.90	6.3	159.06	163.50	118.1	23,452	0.50%	大買/鉅額交易
2022/05/20	9.4	148.36	23	147.28	149.00	-13.6	23,616	-0.06%
2022/05/19	42	144.18	30.1	143.56	146.00	11.9	24,528	0.05%
2022/05/18	37.1	147.13	56.1	145.03	147.50	-19	25,491	-0.07%
2022/05/17	19	146.47	35.4	145.71	143.00	-16.4	26,034	-0.06%
2022/05/16	14	148.79	35.7	150.71	148.00	-21.7	26,380	-0.08%
2022/05/13	34.5	153.14	1.2	151.53	153.50	33.3	26,755	0.12%
2022/05/12	8.3	150.09	4	151.51	148.50	4.3	27,852	0.02%
2022/05/11	3.9	152.10	1.3	152.04	151.50	2.6	28,048	0.01%
2022/05/10	7.5	151.93	3.1	150.40	151.50	4.4	28,426	0.02%
2022/05/09	3.2	149.86	50.4	150.79	148.00	-47.2	28,842	-0.16%
2022/05/06	20.5	151.66	48.9	147.72	151.50	-28.4	29,843	-0.10%
2022/05/05	92.4	153.09	8.4	151.51	153.00	84	29,960	0.28%
2022/05/04	22	148.84	2.4	148.86	148.50	19.6	29,923	0.07%
2022/05/03	19	144.45	4	143.85	146.00	15	30,123	0.05%
2022/04/29	9.7	147.29	2	146.99	146.00	7.7	30,426	0.03%
2022/04/28	1.3	143.69	8	142.82	142.00	-6.7	30,615	-0.02%
2022/04/27	3	142.00	36.3	143.64	144.00	-33.3	30,648	-0.11%
2022/04/26	1	148.00	43.3	148.50	145.00	-42.3	30,761	-0.14%
2022/04/25	9.1	149.40	39	149.00	148.00	-29.9	30,860	-0.10%
2022/04/22	22	156.75	7.3	155.83	156.00	14.7	30,890	0.05%
2022/04/21	29.3	158.74	7	157.86	157.50	22.3	31,098	0.07%
2022/04/20	20	157.23	21	157.12	155.50	-1	31,348	0.00%
2022/04/19	24	155.77	0.1	155.36	156.00	23.9	31,482	0.08%
2022/04/18	1	151.50	35.9	151.77	151.00	-34.9	31,728	-0.11%
2022/04/15	39	155.73	10.1	154.96	155.00	28.9	32,036	0.09%
2022/04/14	1	156.50	55.4	157.45	154.50	-54.4	32,163	-0.17%
2022/04/13	34.3	157.51	3	156.88	158.00	31.3	32,253	0.10%
2022/04/12	15.2	151.57	9.9	150.37	153.00	5.3	32,311	0.02%
2022/04/11	6	153.50	30	153.18	151.50	-24	32,351	-0.07%
2022/04/08	32	154.55	6.1	153.29	154.00	25.9	32,947	0.08%
2022/04/07	11.2	153.75	8.2	152.36	149.50	3	33,063	0.01%
2022/04/06	103.1	154.04	26	155.08	156.00	77.1	33,093	0.23%	大買/
2022/04/01	22	158.57	6.1	158.31	160.00	15.9	33,478	0.05%
2022/03/31	13	159.04	58.3	158.05	158.50	-45.3	33,528	-0.14%
2022/03/30	59.4	159.26	10.3	156.47	160.00	49.1	33,688	0.15%
2022/03/29	8.3	156.48	52	155.23	154.50	-43.7	33,769	-0.13%
2022/03/28	64	155.22	19.3	151.49	156.00	44.7	34,092	0.13%
2022/03/25	28	156.53	112	155.24	153.50	-84	34,467	-0.24%	大賣/
2022/03/24	1	163.00	24.3	163.03	160.00	-23.3	34,857	-0.07%
2022/03/23	29	163.00	4	164.25	163.00	25	35,566	0.07%
2022/03/22	2	162.50	1	167.00	162.50	1	36,222	0.00%
2022/03/21	3	163.33	5	163.20	163.00	-2	37,126	-0.01%
2022/03/18	1	160.06	39	162.41	163.00	-38	38,261	-0.10%
2022/03/17	57	164.55	8.4	164.22	168.00	48.6	38,841	0.13%
2022/03/16	75.1	160.45	385.2	168.61	161.50	-310.1	39,919	-0.78%	大賣/鉅額交易
2022/03/15	4	180.38	93.2	179.28	172.50	-89.2	39,944	-0.22%
2022/03/14	36.5	180.16	0.3	179.33	182.00	36.2	41,030	0.09%
2022/03/11	2.2	174.52	34	174.90	175.00	-31.8	42,473	-0.07%
2022/03/10	51	180.76	23	179.78	176.50	28	43,249	0.06%
2022/03/09	44.1	173.32	20	174.78	174.00	24.1	43,857	0.05%
2022/03/08	17	176.02	34.4	170.80	170.50	-17.3	44,460	-0.04%
2022/03/07	15.7	190.84	83	190.14	180.00	-67.3	43,865	-0.15%
2022/03/04	83.4	196.50	115.6	192.80	192.00	-32.2	43,042	-0.07%	大賣/
2022/03/03	84.1	194.80	29	193.50	192.00	55.1	41,921	0.13%
2022/03/02	20.3	192.59	33.4	192.32	190.50	-13.1	41,774	-0.03%
2022/03/01	45.1	193.47	12.1	193.04	193.00	33	41,636	0.08%
2022/02/25	67.2	186.94	33	187.38	187.00	34.2	41,391	0.08%
2022/02/24	43	188.15	57.4	185.63	182.00	-14.4	41,218	-0.03%
2022/02/23	60.1	189.16	11.5	188.06	190.00	48.6	40,843	0.12%
2022/02/22	57.2	183.96	141	187.40	181.50	-83.8	40,488	-0.21%	大賣/
2022/02/21	458.2	198.01	768.8	196.87	195.00	-310.6	39,762	-0.78%	大買/大賣/鉅額交易
2022/02/18	881.7	191.79	113.3	187.36	194.50	768.4	39,031	1.97%	大買/大賣/鉅額交易
2022/02/17	55.3	184.80	136.2	185.91	183.00	-80.9	38,225	-0.21%	大賣/
2022/02/16	165.9	183.65	41.2	182.69	183.50	124.7	37,912	0.33%	大買/鉅額交易
2022/02/15	36	179.72	62.8	181.99	178.50	-26.8	38,206	-0.07%
2022/02/14	143.9	178.24	120.5	181.33	180.00	23.4	38,783	0.06%	大買/大賣/
2022/02/11	26.3	175.17	48.3	173.73	172.00	-22.1	38,390	-0.06%
2022/02/10	333.3	174.80	7	175.14	175.50	326.3	39,037	0.84%	大買/鉅額交易
2022/02/09	38.1	175.14	53.2	174.33	173.50	-15.1	39,741	-0.04%
2022/02/08	78.5	169.03	147.6	173.37	172.00	-69.1	39,830	-0.17%	大賣/
2022/02/07	18	155.06	12.9	156.86	162.00	5.1	39,996	0.01%
2022/01/26	51.1	150.47	53	149.29	147.50	-1.9	41,239	0.00%
2022/01/25	22	149.11	15.4	149.41	145.50	6.6	41,581	0.02%
2022/01/24	34.1	151.60	13	152.12	153.00	21.1	41,813	0.05%
2022/01/21	365.3	151.58	60	156.00	151.50	305.3	42,137	0.72%	大買/鉅額交易
2022/01/20	8	162.06	1	161.00	161.00	7	42,290	0.02%
2022/01/19	6	163.00	8	162.94	161.50	-2	42,524	0.00%
2022/01/18	28.1	166.08	20	165.75	166.00	8.1	42,715	0.02%
2022/01/17	30.1	168.60	11	169.09	166.00	19.1	43,550	0.04%
2022/01/14	9.2	170.54	155.3	167.63	173.50	-146.1	44,029	-0.33%	大賣/鉅額交易
2022/01/13	19.3	171.59	72	168.64	168.50	-52.7	44,460	-0.12%
2022/01/12	100.1	178.45	68.1	177.40	176.00	32	44,725	0.07%
2022/01/11	39.1	181.47	6.1	180.19	181.50	33	45,521	0.07%
2022/01/10	27.2	181.03	75.2	183.64	179.50	-48	46,605	-0.10%
2022/01/07	15.2	187.21	16.3	188.79	187.50	-1.1	47,315	0.00%
2022/01/06	13	191.62	23	190.63	191.00	-10	48,866	-0.02%
2022/01/05	52	191.33	47.8	192.17	191.00	4.2	49,726	0.01%
2022/01/04	22	187.77	79.9	187.20	191.50	-57.9	50,499	-0.11%
2022/01/03	163.3	186.06	305.1	186.48	187.50	-141.7	51,296	-0.28%	大買/大賣/鉅額交易
2021/12/30	4.1	198.88	15	199.00	198.50	-10.9	51,827	-0.02%
2021/12/29	7.5	200.60	4	201.00	201.00	3.5	52,778	0.01%
2021/12/28	49.5	204.49	6.5	203.65	200.50	43	54,654	0.08%
2021/12/27	131.3	199.51	3.2	198.88	199.00	128.1	55,451	0.23%	大買/鉅額交易
2021/12/24	9.2	199.04	405.7	199.54	199.00	-396.5	56,326	-0.70%	大賣/鉅額交易
2021/12/23	15.3	204.56	18.2	203.82	200.00	-3	56,322	-0.01%
2021/12/22	100.1	204.14	56.4	204.69	204.00	43.7	56,540	0.08%
2021/12/21	861.5	203.20	284.3	200.77	207.00	577.2	56,543	1.02%	大買/大賣/鉅額交易
2021/12/20	29.3	198.47	39.5	199.35	199.00	-10.2	56,620	-0.02%
2021/12/17	40.5	202.18	43.2	201.90	200.00	-2.7	56,644	0.00%
2021/12/16	28.1	198.96	80.3	197.87	196.50	-52.2	56,315	-0.09%
2021/12/15	229.3	194.89	8.1	197.60	199.00	221.2	56,196	0.39%	大買/鉅額交易
2021/12/14	30.3	192.68	159.6	201.05	189.50	-129.3	56,156	-0.23%	大賣/鉅額交易
2021/12/13	160.3	207.79	78.4	204.12	201.50	81.9	55,319	0.15%	大買/
2021/12/10	286.5	206.33	278.2	206.48	210.50	8.3	55,553	0.01%	大買/大賣/
2021/12/09	152.8	203.23	76.5	200.24	208.00	76.3	54,894	0.14%	大買/
2021/12/08	162.3	198.54	282	196.77	197.00	-119.7	54,715	-0.22%	大買/大賣/鉅額交易
2021/12/07	886.8	185.88	195.6	184.57	191.00	691.2	54,241	1.27%	大買/大賣/鉅額交易
2021/12/06	209.5	175.95	85	175.33	176.50	124.5	53,587	0.23%	大買/鉅額交易
2021/12/03	55.4	169.53	11	170.36	164.50	44.4	53,625	0.08%
2021/12/02	120.1	159.28	4.3	164.06	169.50	115.8	53,692	0.22%	大買/鉅額交易
2021/12/01	7	154.64	4.3	154.99	154.50	2.7	53,099	0.01%
2021/11/30	9.4	156.43	7	156.14	156.50	2.4	53,553	0.00%
2021/11/29	24.3	153.09	1.2	152.49	153.00	23.1	54,150	0.04%
2021/11/26	2.7	156.19	16	155.16	152.00	-13.3	55,260	-0.02%
2021/11/25	11	157.76	12.2	156.61	157.50	-1.2	55,943	0.00%
2021/11/24	1	153.50	3.5	154.97	154.00	-2.5	56,530	0.00%
2021/11/23	6.3	154.50	84	156.00	154.00	-77.7	58,328	-0.13%
2021/11/22	4	155.50	2	156.50	154.50	2	60,206	0.00%
2021/11/19	58	157.00	10	157.10	156.00	48	61,871	0.08%
2021/11/18	10	160.50	2	160.75	160.50	8	64,140	0.01%
2021/11/17	2	161.00	4.5	158.68	158.50	-2.5	66,010	0.00%
2021/11/16	7	161.36	0.6	159.60	161.00	6.4	67,378	0.01%
2021/11/15	3	159.50	25	160.26	157.00	-22	69,856	-0.03%
2021/11/12	101	160.55	142.2	159.68	159.00	-41.2	71,211	-0.06%	大買/大賣/
2021/11/11	22.2	168.26	24	166.25	159.50	-1.8	71,484	0.00%
2021/11/10	104	183.41	468.1	180.89	177.00	-364.1	72,107	-0.50%	大買/大賣/鉅額交易
2021/11/09	86.1	185.41	42.7	188.92	183.50	43.4	73,224	0.06%
2021/11/08	24.3	184.93	4.4	181.63	190.00	20	73,787	0.03%
2021/11/05	117.3	176.46	27.3	174.62	178.00	90	74,735	0.12%	大買/
2021/11/04	123.3	180.68	69.8	178.28	174.50	53.5	76,083	0.07%	大買/
2021/11/03	71.1	171.82	41.1	174.56	171.50	30	76,323	0.04%
2021/11/02	3.2	161.22	1	162.50	161.00	2.2	76,868	0.00%
2021/11/01	3	163.67	15.9	161.90	158.50	-12.9	77,612	-0.02%
2021/10/29	10.4	161.33	6.7	158.46	160.00	3.7	78,267	0.00%
2021/10/28	6.3	156.11	25.2	159.98	153.50	-18.9	79,584	-0.02%
2021/10/27	0	0.00	55.7	153.51	153.00	-55.7	82,036	-0.07%
2021/10/26	11.4	157.52	63.3	157.70	157.00	-51.9	84,992	-0.06%
2021/10/25	12	158.00	7.3	158.21	157.50	4.7	87,571	0.01%
2021/10/22	57	154.51	8.2	155.87	152.50	48.8	90,066	0.05%
2021/10/21	27.3	159.25	63.3	165.42	159.00	-36	91,770	-0.04%
2021/10/20	15.3	160.18	51	160.71	159.50	-35.7	92,550	-0.04%
2021/10/19	4	158.38	7.7	160.53	158.00	-3.7	94,278	0.00%
2021/10/18	27.2	152.18	24.3	149.65	160.00	2.9	96,471	0.00%
2021/10/15	101.3	164.46	2	162.50	161.00	99.3	97,931	0.10%	大買/
2021/10/14	7.8	163.40	9.8	161.91	164.50	-2	98,982	0.00%
2021/10/13	266.3	157.36	285	160.58	155.00	-18.7	99,248	-0.02%	大買/大賣/
2021/10/12	53	155.32	45	155.83	153.50	8	101,711	0.01%
2021/10/08	11	167.82	20.3	167.53	169.50	-9.3	102,911	-0.01%
2021/10/07	54.3	172.91	39.5	175.32	171.50	14.8	105,121	0.01%
2021/10/06	72	168.61	50	164.40	161.50	22	106,167	0.02%
2021/10/05	46	167.10	42.7	168.69	173.00	3.3	107,309	0.00%
2021/10/04	55	171.27	190.1	175.86	165.50	-135.1	108,342	-0.12%	大賣/鉅額交易
2021/10/01	38	190.35	5	194.30	183.50	33	110,613	0.03%
2021/09/30	5	203.10	45	201.16	203.50	-40	112,158	-0.04%
2021/09/29	12	200.46	42	203.79	200.50	-30	113,993	-0.03%
2021/09/28	7	202.50	12.5	201.89	203.50	-5.5	115,755	0.00%
2021/09/27	38.1	208.98	5.3	215.68	208.00	32.8	117,732	0.03%
2021/09/24	10.3	214.50	5.9	213.41	215.00	4.4	121,860	0.00%
2021/09/23	2.2	208.50	2	209.75	207.50	0.2	123,853	0.00%
2021/09/22	16	204.63	6.2	204.65	203.00	9.8	127,961	0.01%
2021/09/17	76.2	208.55	10.4	205.55	210.00	65.8	129,019	0.05%
2021/09/16	6	203.08	0.2	203.76	200.50	5.8	131,239	0.00%
2021/09/15	2.2	202.85	2	203.00	205.00	0.2	132,972	0.00%
2021/09/14	15.1	203.63	12.9	204.75	201.50	2.2	136,191	0.00%
2021/09/13	3.1	211.63	53.1	214.91	210.00	-50	138,442	-0.04%
2021/09/10	271.1	211.22	302	210.29	211.50	-30.9	139,336	-0.02%	大買/大賣/
2021/09/09	91	207.56	7.1	208.45	207.50	83.9	140,530	0.06%
2021/09/08	12	212.67	12.3	214.02	213.00	-0.3	141,059	0.00%
2021/09/07	3.4	204.82	8.5	207.82	209.50	-5.1	141,359	0.00%
2021/09/06	7.3	217.19	51.8	216.01	211.00	-44.5	140,707	-0.03%
2021/09/03	6.2	228.70	7	232.21	222.00	-0.8	140,444	0.00%
2021/09/02	22	239.23	22.3	240.87	235.50	-0.3	139,951	0.00%
2021/09/01	14.2	242.06	135	240.26	235.00	-120.8	139,269	-0.09%	大賣/鉅額交易
2021/08/31	8.3	247.61	102.4	245.50	248.00	-94.2	138,045	-0.07%	大賣/
2021/08/30	53.4	249.20	5	256.12	249.00	48.5	137,102	0.04%
2021/08/27	25.3	255.74	8.6	258.58	252.00	16.7	136,378	0.01%
2021/08/26	158.1	258.36	71.7	256.96	258.00	86.4	134,570	0.06%	大買/
2021/08/25	67.4	253.98	43.4	256.71	262.00	24	132,823	0.02%
2021/08/24	242.5	250.33	103.8	247.71	244.00	138.7	131,087	0.11%	大買/大賣/鉅額交易
2021/08/23	252	243.80	54.5	245.67	248.00	197.5	129,142	0.15%	大買/鉅額交易
2021/08/20	150	217.51	97.2	219.18	225.50	52.8	129,352	0.04%	大買/
2021/08/19	423.3	227.46	64	217.52	213.00	359.3	130,804	0.27%	大買/鉅額交易
2021/08/18	27	205.15	10.5	213.24	226.00	16.5	129,864	0.01%
2021/08/17	6	213.83	28.6	208.09	205.50	-22.6	130,875	-0.02%
2021/08/16	10	215.00	34.9	215.56	215.00	-24.9	131,847	-0.02%
2021/08/13	11.3	226.72	6.3	227.57	215.00	5	131,260	0.00%
2021/08/12	20.3	218.96	6	220.67	230.00	14.3	131,665	0.01%
2021/08/11	34	218.00	195.2	210.61	217.00	-161.2	131,247	-0.12%	大賣/鉅額交易
2021/08/10	18.2	229.59	14.1	232.67	225.00	4.1	129,537	0.00%
2021/08/09	93.1	235.57	5.7	232.60	229.00	87.4	128,839	0.07%
2021/08/06	291.1	232.96	228.1	231.41	231.00	63	128,536	0.05%	大買/大賣/
2021/08/05	14	225.36	4.2	222.42	221.00	9.8	127,154	0.01%
2021/08/04	57.2	231.48	54.6	232.40	233.00	2.5	126,543	0.00%
2021/08/03	119.1	231.83	88.1	232.77	229.00	31	126,639	0.02%	大買/
2021/08/02	84.7	230.24	107.2	226.11	232.00	-22.5	125,565	-0.02%	大賣/
2021/07/30	373.2	248.70	429	240.96	223.50	-55.8	123,176	-0.05%	大買/大賣/
2021/07/29	556.3	236.23	239.2	234.91	248.00	317.2	120,666	0.26%	大買/大賣/鉅額交易
2021/07/28	655.6	203.78	647	205.84	225.50	8.6	118,502	0.01%	大買/大賣/
2021/07/27	21.1	205.33	18.9	204.59	205.00	2.2	116,098	0.00%
2021/07/26	25.1	228.80	93	233.33	216.50	-67.9	115,006	-0.06%
2021/07/23	115	245.97	78	240.16	240.00	37	113,819	0.03%	大買/
2021/07/22	63	238.50	128	228.88	240.00	-65	112,099	-0.06%	大賣/
2021/07/21	53.1	248.14	113	249.10	238.50	-59.9	109,689	-0.05%	大賣/
2021/07/20	78	270.37	112	271.33	260.50	-34	107,231	-0.03%	大賣/
2021/07/19	215	293.66	25.9	290.39	286.00	189.1	105,706	0.18%	大買/鉅額交易
2021/07/16	367.1	289.17	82	292.32	286.00	285	105,178	0.27%	大買/鉅額交易
2021/07/15	88	264.97	71	269.79	278.50	17	102,364	0.02%
2021/07/14	520	262.68	486	243.16	253.50	34	101,196	0.03%	大買/大賣/
2021/07/13	103	279.61	122.4	276.81	258.50	-19.4	98,531	-0.02%	大買/大賣/
2021/07/12	214	295.34	307	286.52	287.00	-93	96,744	-0.10%	大買/大賣/
2021/07/09	197	284.62	237.5	290.54	275.00	-40.5	94,700	-0.04%	大買/大賣/
2021/07/08	59.7	279.04	50.9	281.25	304.00	8.8	92,400	0.01%
2021/07/07	24.2	279.89	48.1	292.52	276.50	-23.9	89,534	-0.03%
2021/07/06	76.4	311.87	157	306.21	296.00	-80.6	87,537	-0.09%	大賣/
2021/07/05	105	307.72	76.2	310.69	302.00	28.9	85,714	0.03%	大買/
2021/07/02	283	340.28	208.1	326.05	326.50	74.9	83,762	0.09%	大買/大賣/
2021/07/01	447.1	338.76	465	338.35	336.00	-17.9	81,705	-0.02%	大買/大賣/
2021/06/30	282	310.13	112.1	310.69	321.00	169.9	77,304	0.22%	大買/大賣/鉅額交易
2021/06/29	326.1	310.76	453	298.91	292.00	-126.9	75,146	-0.17%	大買/大賣/鉅額交易
2021/06/28	516	293.36	89	298.74	300.00	427	71,395	0.60%	大買/鉅額交易
2021/06/25	567	266.38	587	270.62	273.00	-20	70,194	-0.03%	大買/大賣/
2021/06/24	270.2	247.65	72.1	244.33	248.50	198.1	67,663	0.29%	大買/鉅額交易
2021/06/23	332.2	244.65	544.4	237.36	226.00	-212.2	65,883	-0.32%	大買/大賣/鉅額交易
2021/06/22	235	265.66	290.2	263.91	251.00	-55.2	61,674	-0.09%	大買/大賣/
2021/06/21	488.1	244.38	113	248.10	249.00	375.1	58,851	0.64%	大買/大賣/鉅額交易
2021/06/18	273	216.88	485.1	224.08	226.50	-212.1	58,156	-0.36%	大買/大賣/鉅額交易
2021/06/17	349.1	206.08	100	205.55	206.00	249.1	56,643	0.44%	大買/鉅額交易
2021/06/16	220.6	209.54	540	201.61	205.50	-319.4	55,154	-0.58%	大買/大賣/鉅額交易
2021/06/15	59	185.13	7	185.79	191.50	52	53,839	0.10%
2021/06/11	321	169.43	5	168.00	174.50	316	53,432	0.59%	大買/鉅額交易
2021/06/10	16	156.81	5	153.00	159.00	11	53,228	0.02%
2021/06/09	14	162.25	28	160.73	160.00	-14	53,324	-0.03%
2021/06/08	3	163.50	9	160.22	165.00	-6	53,404	-0.01%
2021/06/07	6	147.00	12	154.38	153.00	-6	53,464	-0.01%
2021/06/04	7	156.29	1	155.50	155.50	6	53,521	0.01%
2021/06/03	7.2	162.71	21	163.07	161.00	-13.8	53,592	-0.03%
2021/06/02	10	169.55	15	163.30	160.00	-5	53,515	-0.01%
2021/06/01	5	159.50	13	147.08	159.50	-8	53,205	-0.02%
2021/05/31	149	160.03	8	153.19	145.00	141	53,006	0.27%	大買/鉅額交易
2021/05/28	39	151.56	418	152.82	154.50	-379	52,533	-0.72%	大賣/鉅額交易
2021/05/27	340	137.18	28	137.52	140.50	312	50,723	0.62%	大買/鉅額交易
2021/05/26	14	123.79	13.1	125.33	128.00	0.9	47,866	0.00%
2021/05/25	39.1	130.34	38	125.43	116.50	1.1	46,237	0.00%
2021/05/24	72	117.93	29.1	120.54	125.00	43	43,825	0.10%
2021/05/21	23	113.11	1.8	113.94	114.00	21.3	42,234	0.05%
2021/05/20	13.1	97.40	9	96.09	104.00	4.1	41,724	0.01%
2021/05/19	89	90.45	1,954	93.09	94.60	-1,865	39,609	-4.71%	大賣/鉅額交易
2021/05/18	24	85.13	6	85.87	86.00	18	39,042	0.05%
2021/05/17	129	77.21	113	81.15	78.20	16	38,911	0.04%	大買/大賣/
2021/05/14	2,035.1	77.24	13	76.32	81.60	2,022.1	37,764	5.35%	大買/鉅額交易
2021/05/13	14.1	81.11	19	80.77	80.10	-4.9	36,679	-0.01%
2021/05/12	6	92.05	19.2	91.09	88.90	-13.2	36,346	-0.04%
2021/05/11	39.7	101.95	21.1	100.56	98.70	18.6	36,361	0.05%
2021/05/10	30	98.67	31.1	98.41	101.50	-1.1	35,317	0.00%
2021/05/07	20.1	90.69	4	91.28	92.30	16.1	34,558	0.05%
2021/05/06	4	91.15	24.1	92.39	89.90	-20.1	34,312	-0.06%
2021/05/05	13.1	92.38	52.2	90.43	92.50	-39.1	33,721	-0.12%
2021/05/04	39.2	94.72	248	93.20	91.40	-208.8	33,189	-0.63%	大賣/鉅額交易
2021/05/03	79	101.01	67	99.93	101.50	12	32,428	0.04%
2021/04/29	51	93.20	40	92.95	94.70	11	31,563	0.03%
2021/04/28	38.2	94.40	17	94.88	92.50	21.2	31,936	0.07%
2021/04/27	72	94.22	2	90.45	91.20	70	31,941	0.22%
2021/04/26	11.3	89.12	4.1	89.96	90.20	7.2	31,963	0.02%
2021/04/23	13.7	84.28	115	83.69	82.00	-101.3	32,715	-0.31%	大賣/鉅額交易
2021/04/22	72.1	94.62	585	94.32	85.80	-512.9	32,945	-1.56%	大賣/鉅額交易
2021/04/21	11	87.67	14	87.96	89.60	-3	32,068	-0.01%
2021/04/20	41	82.21	35	80.11	81.50	6	31,928	0.02%
2021/04/19	22	77.79	64	78.64	80.60	-42	32,264	-0.13%
2021/04/16	43	70.35	0	0.00	73.30	43	32,430	0.13%
2021/04/15	20	66.63	4	65.88	66.70	16	32,892	0.05%
2021/04/14	71	65.31	3	64.03	65.30	68	34,186	0.20%
2021/04/13	36	64.57	6	64.50	64.30	30	34,459	0.09%
2021/04/12	16	63.81	2	63.80	64.00	14	35,159	0.04%
2021/04/09	2	57.35	241	57.09	58.20	-239	36,862	-0.65%	大賣/鉅額交易
2021/04/08	1	58.30	11.2	58.67	58.90	-10.2	37,908	-0.03%
2021/04/07	1.2	58.60	2	57.80	58.70	-0.8	39,236	0.00%
2021/04/06	20	57.24	28	56.51	57.40	-8	42,280	-0.02%
2021/04/01	12	55.76	2	56.20	55.90	10	43,279	0.02%
2021/03/31	0	0.00	454	55.56	55.10	-454	44,129	-1.03%	大賣/鉅額交易
2021/03/30	3	54.97	29	54.40	54.60	-26	44,067	-0.06%
2021/03/29	72	54.76	107	55.21	55.40	-35	44,720	-0.08%	大賣/
2021/03/26	2	50.85	602	51.47	52.90	-600	46,649	-1.29%	大賣/鉅額交易
2021/03/25	3	50.37	1	50.10	49.90	2	47,659	0.00%
2021/03/24	6	52.60	111	51.57	52.00	-105	48,732	-0.22%	大賣/鉅額交易
2021/03/23	82	52.53	158	52.41	51.70	-76	48,863	-0.16%	大賣/
2021/03/22	138.5	54.01	162	53.07	54.50	-23.5	48,009	-0.05%	大買/大賣/
2021/03/19	156	49.89	149	49.74	49.55	7	47,755	0.01%	大買/大賣/
2021/03/18	66.1	49.95	74	49.61	49.95	-7.9	48,015	-0.02%
2021/03/17	205.4	49.16	1	48.95	49.00	204.4	48,441	0.42%	大買/鉅額交易
2021/03/16	6	48.54	69	48.47	48.65	-63	48,956	-0.13%
2021/03/15	43	48.63	78	48.34	48.70	-35	49,649	-0.07%
2021/03/12	53	47.49	79	47.70	47.40	-26	50,455	-0.05%
2021/03/11	112	47.50	13	47.98	47.25	99	50,756	0.20%	大買/
2021/03/10	60	47.24	91	47.62	47.00	-31	50,926	-0.06%
2021/03/09	106	46.97	1	46.70	47.50	105	51,141	0.21%	大買/鉅額交易
2021/03/08	5	46.67	3	46.40	45.40	2	51,479	0.00%
2021/03/05	19	46.27	11	46.26	45.85	8	51,890	0.02%
2021/03/04	10	46.48	30	46.36	46.05	-20	52,319	-0.04%
2021/03/03	71	47.09	13	46.08	47.30	58	52,717	0.11%
2021/03/02	23	47.66	106	48.40	45.50	-83	53,775	-0.15%	大賣/
2021/02/26	68	47.74	36	46.99	47.95	32	54,074	0.06%
2021/02/25	66	47.37	13	47.04	47.30	53	54,060	0.10%
2021/02/24	8	46.65	13	47.02	46.00	-5	54,183	-0.01%
2021/02/23	1	47.95	2	47.58	46.70	-1	54,262	0.00%
2021/02/22	31	46.86	5	46.90	46.75	26	54,800	0.05%
2021/02/19	0	0.00	6	44.54	44.50	-6	54,951	-0.01%
2021/02/18	20	45.61	13	46.00	45.25	7	55,206	0.01%
2021/02/17	13	43.54	6	44.38	43.90	7	54,788	0.01%
2021/02/05	17	42.94	24	42.30	42.20	-7	54,773	-0.01%
2021/02/04	21	43.68	4	42.63	43.50	17	54,818	0.03%
2021/02/03	8	43.74	0	0.00	42.25	8	55,361	0.01%
2021/02/02	80	42.57	55	43.33	43.50	25	56,019	0.04%
2021/02/01	16	42.55	2	41.35	41.35	14	55,488	0.03%
2021/01/29	0.2	41.00	1	42.20	42.80	-0.9	55,267	0.00%
2021/01/28	20	44.55	21	44.85	44.75	-1	55,130	0.00%
2021/01/27	0	0.00	1	44.75	44.55	-1	54,963	0.00%
2021/01/26	0	0.00	5	45.07	45.60	-5	55,058	-0.01%
2021/01/25	0	0.00	1	45.50	45.65	-1	54,998	0.00%
2021/01/22	22	44.58	29	44.64	44.80	-7	54,629	-0.01%
2021/01/21	559	44.83	2	42.98	42.70	557	54,212	1.03%	大買/鉅額交易
2021/01/20	3	42.92	98	42.47	42.10	-95	53,579	-0.18%
2021/01/19	15	45.56	24	46.37	43.20	-9	52,968	-0.02%
2021/01/18	7.2	42.81	4	42.03	45.10	3.2	52,507	0.01%
2021/01/15	7	44.75	8	43.99	43.25	-1	51,347	0.00%
2021/01/13	244	48.93	2	48.73	48.00	242	50,040	0.48%	大買/鉅額交易
2021/01/12	101	48.65	31	47.51	49.05	70	49,715	0.14%	大買/
2021/01/11	157	49.77	0	0.00	50.40	157	48,278	0.33%	大買/鉅額交易
2021/01/08	23	47.71	110	48.07	48.50	-87	47,488	-0.18%	大賣/
2021/01/07	12	46.20	405	45.79	47.35	-393	46,536	-0.84%	大賣/鉅額交易
2021/01/06	11	51.41	3	50.63	50.30	8	45,072	0.02%
2021/01/05	1.5	54.70	102	54.05	54.60	-100.5	44,340	-0.23%	大賣/
2021/01/04	149.8	55.71	40.5	56.17	57.10	109.3	43,023	0.25%	大買/鉅額交易
2020/12/31	23	51.50	184	51.46	52.90	-161	40,875	-0.39%	大賣/鉅額交易
2020/12/30	175.3	50.37	7	50.38	50.10	168.3	39,737	0.42%	大買/鉅額交易
2020/12/29	26.2	53.33	980.1	51.86	49.35	-953.9	38,285	-2.49%	大賣/鉅額交易
2020/12/28	535.5	52.61	49	52.24	52.80	486.5	35,075	1.39%	大買/鉅額交易
2020/12/25	30	47.17	32	47.95	48.00	-2	33,634	-0.01%
2020/12/24	4	45.55	6	45.77	45.25	-2	32,551	-0.01%
2020/12/23	11	44.33	117	43.49	45.45	-106	32,156	-0.33%	大賣/鉅額交易
2020/12/22	476	48.34	74.3	47.73	43.15	401.7	31,216	1.29%	大買/鉅額交易
2020/12/21	810	46.59	45	44.50	47.50	765	28,681	2.67%	大買/鉅額交易
2020/12/18	135	43.65	8	43.82	43.20	127	27,305	0.47%	大買/鉅額交易
2020/12/17	1	42.15	6	41.28	42.35	-5	25,975	-0.02%
2020/12/16	20	40.77	49	40.99	41.00	-29	25,507	-0.11%
2020/12/15	1	39.70	1	40.90	40.00	0	25,254	0.00%
2020/12/14	12	40.60	1	39.80	40.75	11	24,601	0.04%
2020/12/11	4	41.16	101	40.11	38.95	-97	24,110	-0.40%	大賣/
2020/12/10	0	0.00	6	41.80	41.40	-6	23,548	-0.03%
2020/12/09	8,035	41.50	101	41.48	41.40	7,934	22,943	34.58%	大買/大賣/鉅額交易
2020/12/08	12	40.80	9	41.27	40.60	3	22,173	0.01%
2020/12/07	6	38.04	211	37.34	38.25	-205	21,113	-0.97%	大賣/鉅額交易
2020/12/04	9.1	38.68	904	38.05	38.00	-894.9	20,573	-4.35%	大賣/鉅額交易
2020/12/03	1.1	39.32	104	40.15	39.50	-102.9	20,136	-0.51%	大賣/鉅額交易
2020/12/02	29	39.72	697	40.22	40.00	-668	19,824	-3.37%	大賣/鉅額交易
2020/12/01	40	42.20	108	42.19	41.10	-68	19,317	-0.35%	大賣/
2020/11/30	10	43.34	284	43.05	43.70	-274	18,836	-1.45%	大賣/鉅額交易
2020/11/27	1	40.70	63	40.41	43.00	-62	18,393	-0.34%
2020/11/26	15	41.81	136	41.40	40.65	-121	17,895	-0.68%	大賣/鉅額交易
2020/11/25	25	38.80	0	0.00	40.90	25	16,799	0.15%
2020/11/24	3	37.92	2	38.00	37.20	1	16,009	0.01%
2020/11/23	18	37.66	369	37.60	37.45	-351	15,818	-2.22%	大賣/鉅額交易
2020/11/19	39	36.11	166	36.12	37.45	-127	15,539	-0.82%	大賣/鉅額交易
2020/11/18	720	35.63	8	34.41	36.40	712	14,552	4.89%	大買/鉅額交易
2020/11/17	2	32.68	1	32.15	33.35	1	13,788	0.01%
2020/11/16	4	31.68	319	31.65	31.55	-315	13,474	-2.34%	大賣/鉅額交易
2020/11/13	6	30.72	3	30.60	30.60	3	13,393	0.02%
2020/11/11	23	31.79	0	0.00	32.45	23	13,081	0.18%
2020/11/10	64	32.28	325	32.22	29.80	-261	12,631	-2.07%	大賣/鉅額交易
2020/11/09	56	31.29	0	0.00	32.25	56	11,564	0.48%
2020/11/06	52	29.04	80	29.13	29.35	-28	11,333	-0.25%
2020/11/05	55	28.93	29	28.81	28.95	26	11,279	0.23%
2020/11/04	87	28.43	0	0.00	28.90	87	11,238	0.77%
2020/11/03	1	28.15	805	27.67	28.60	-804	11,022	-7.29%	大賣/鉅額交易
2020/11/02	230	28.14	1	27.85	27.00	229	10,673	2.15%	大買/鉅額交易
2020/10/30	0	0.00	5	26.35	26.20	-5	10,273	-0.05%
2020/10/29	5	25.94	4	26.26	26.70	1	10,172	0.01%
2020/10/28	952	26.50	354	26.81	26.15	598	10,059	5.94%	大買/大賣/鉅額交易
2020/10/27	0	0.00	1	26.75	26.10	-1	9,870	-0.01%
2020/10/26	2,004	26.54	151	25.48	26.85	1,853	9,717	19.07%	大買/大賣/鉅額交易
2020/10/23	0	0.00	103	24.78	24.60	-103	9,230	-1.12%	大賣/鉅額交易
2020/10/21	1	25.10	0	0.00	25.30	1	9,085	0.01%
2020/10/20	0	0.00	1	23.75	25.25	-1	8,840	-0.01%
2020/10/19	321	23.48	0	0.00	23.55	321	8,522	3.77%	大買/鉅額交易
2020/10/15	100	24.10	100	24.15	24.05	0	8,399	0.00%
2020/10/14	0	0.00	2	24.85	24.55	-2	8,292	-0.02%
2020/10/13	1,226	24.48	10	23.69	25.05	1,216	8,112	14.99%	大買/鉅額交易
2020/10/12	217	22.70	166	22.74	23.15	51	7,687	0.66%	大買/大賣/
2020/10/08	0	0.00	162	23.70	23.80	-162	7,540	-2.15%	大賣/鉅額交易
2020/10/07	42	24.10	8	23.25	24.45	34	7,351	0.46%
2020/10/06	0	0.00	100	23.00	23.45	-100	7,094	-1.41%
2020/10/05	15	22.23	616.4	22.19	22.85	-601.4	6,852	-8.78%	大賣/鉅額交易
2020/09/30	9	21.25	10	21.15	21.25	-1	6,606	-0.02%
2020/09/29	321	21.86	711	20.80	21.00	-390	6,614	-5.90%	大買/大賣/鉅額交易
2020/09/28	3,094	21.60	267	21.63	21.65	2,827	6,365	44.41%	大買/大賣/鉅額交易
2020/09/25	0	0.00	2	20.45	20.45	-2	6,001	-0.03%
2020/09/24	0	0.00	72	19.33	19.20	-72	5,795	-1.24%
2020/09/23	100	19.50	0	0.00	19.50	100	5,708	1.75%
2020/09/22	0	0.00	6	19.84	19.85	-6	5,660	-0.11%
2020/09/21	85	20.10	27	20.23	20.20	58	5,645	1.03%
2020/09/18	0	0.00	3	20.35	20.30	-3	5,627	-0.05%
2020/09/17	0	0.00	27	20.16	20.20	-27	5,586	-0.48%
2020/09/16	15	20.00	249	19.63	20.10	-234	5,575	-4.20%	大賣/鉅額交易
2020/09/15	115	19.73	0	0.00	19.80	115	5,503	2.09%	大買/鉅額交易
2020/09/14	135	19.67	500	19.78	19.75	-365	5,435	-6.71%	大買/大賣/鉅額交易
2020/09/11	2	20.38	0	0.00	20.00	2	5,337	0.04%
2020/09/10	0	0.00	10	20.51	20.40	-10	5,238	-0.19%
2020/09/09	0	0.00	5	20.50	20.40	-5	5,195	-0.10%
2020/09/08	10	20.23	289	20.11	20.00	-279	5,129	-5.44%	大賣/鉅額交易
2020/09/07	15	20.24	6	20.42	20.15	9	5,064	0.18%
2020/09/04	202	20.02	0	0.00	20.00	202	4,899	4.12%	大買/鉅額交易
2020/09/03	136	20.48	0	0.00	20.45	136	4,775	2.85%	大買/鉅額交易
2020/09/02	100	20.70	21	20.51	20.70	79	4,671	1.69%
2020/09/01	300	21.07	0	0.00	20.95	300	4,595	6.53%	大買/鉅額交易
2020/08/31	0	0.00	1	21.45	21.20	-1	4,531	-0.02%
2020/08/27	0	0.00	54	21.51	20.90	-54	4,277	-1.26%
2020/08/26	45	22.10	100	22.00	22.10	-55	4,161	-1.32%
2020/08/25	1	21.35	1	21.75	21.75	0	3,937	0.00%
2020/08/21	250	20.10	1,058	20.11	20.10	-808	3,516	-22.98%	大買/大賣/鉅額交易
2020/08/20	9	19.87	5	20.53	19.95	4	3,447	0.12%
2020/08/19	5	20.50	54	20.91	20.35	-49	3,250	-1.51%
2020/08/18	111	20.00	302	19.97	20.10	-191	3,028	-6.31%	大買/大賣/鉅額交易
2020/08/17	36	20.33	1,000	20.22	20.05	-964	2,835	-34.00%	大賣/鉅額交易
2020/08/14	290	19.90	354	19.77	19.90	-64	2,607	-2.45%	大買/大賣/
2020/08/13	100	19.05	105	19.26	19.05	-5	2,275	-0.22%	大賣/
2020/08/12	0	0.00	82	18.80	18.80	-82	2,218	-3.70%
2020/08/11	0	0.00	24	18.85	18.80	-24	2,191	-1.10%
2020/08/10	475	18.55	203	18.54	19.00	272	2,144	12.68%	大買/大賣/鉅額交易
2020/08/06	411	17.88	0	0.00	18.30	411	2,057	19.98%	大買/鉅額交易
2020/08/05	100	17.30	2	17.30	17.30	98	2,017	4.86%
2020/08/04	100	17.20	0	0.00	17.20	100	2,021	4.95%
2020/08/03	27	17.09	19	17.02	17.05	8	2,024	0.40%
2020/07/31	0	0.00	64	17.37	17.40	-64	2,007	-3.19%
2020/07/29	5	16.95	105	17.03	17.00	-100	2,021	-4.95%	大賣/
2020/07/28	0	0.00	56	17.19	16.95	-56	2,034	-2.75%
2020/07/27	0	0.00	5	17.15	17.15	-5	2,045	-0.24%
2020/07/23	0	0.00	1	17.80	17.70	-1	2,086	-0.05%
2020/07/22	1	17.95	10	17.90	17.85	-9	2,093	-0.43%
2020/07/21	11	17.91	6	18.05	18.00	5	2,088	0.24%
2020/07/17	1	17.80	0	0.00	18.10	1	2,067	0.05%
2020/07/16	9	18.75	237	18.62	18.55	-228	2,081	-10.95%	大賣/鉅額交易
2020/07/15	1	18.45	0	0.00	18.60	1	2,041	0.05%
2020/07/13	10	18.77	2	18.80	18.80	8	2,028	0.39%
2020/07/10	2	18.50	6	18.61	18.65	-4	2,028	-0.20%
2020/07/09	500	18.65	45	18.45	18.50	455	1,967	23.12%	大買/鉅額交易
2020/07/08	196	18.60	22	18.67	18.70	174	1,906	9.13%	大買/鉅額交易
2020/07/07	283	18.04	144	18.29	18.40	139	1,792	7.75%	大買/大賣/鉅額交易
2020/07/06	205	17.31	0	0.00	17.65	205	1,677	12.22%	大買/鉅額交易
2020/07/03	121	16.69	0	0.00	16.90	121	1,623	7.45%	大買/鉅額交易
2020/06/29	0	0.00	48	16.48	16.50	-48	1,713	-2.80%
2020/06/23	0	0.00	15	16.65	16.60	-15	1,770	-0.85%
2020/06/22	2	16.45	2	16.48	16.35	0	1,782	0.00%
2020/06/19	69	16.25	0	0.00	16.25	69	1,824	3.78%
2020/06/18	0	0.00	1	16.55	16.50	-1	1,848	-0.05%
2020/06/16	2	16.63	0	0.00	16.70	2	1,957	0.10%
2020/06/15	0	0.00	1	16.35	16.30	-1	2,081	-0.05%
2020/06/12	1	16.30	0	0.00	16.40	1	2,137	0.05%
2020/06/11	0	0.00	4	16.90	16.65	-4	2,176	-0.18%
2020/06/10	0	0.00	2	17.00	17.00	-2	2,191	-0.09%
2020/06/08	165	16.93	1	16.80	17.05	164	2,256	7.27%	大買/鉅額交易
2020/06/04	0	0.00	1	16.55	16.55	-1	2,254	-0.04%
2020/06/03	29	16.46	12	16.55	16.55	17	2,275	0.75%
2020/06/02	14	16.26	0	0.00	16.20	14	2,271	0.62%
2020/06/01	17	16.38	0	0.00	16.30	17	2,267	0.75%
2020/05/29	0	0.00	19	16.30	16.30	-19	2,270	-0.84%
2020/05/26	0	0.00	7	16.20	16.20	-7	2,247	-0.31%
2020/05/25	0	0.00	19	16.15	16.10	-19	2,242	-0.85%
2020/05/20	2	16.15	3	16.07	16.05	-1	2,269	-0.04%
2020/05/19	15	16.01	0	0.00	16.00	15	2,269	0.66%
2020/05/18	39	15.75	0	0.00	15.75	39	2,282	1.71%
2020/05/15	0	0.00	37	15.58	15.55	-37	2,291	-1.61%
2020/05/12	0	0.00	30	16.67	16.40	-30	2,264	-1.32%
2020/05/08	0	0.00	1	16.95	16.75	-1	2,240	-0.04%
2020/05/07	14	16.70	0	0.00	16.70	14	2,254	0.62%
2020/04/30	27	16.92	0	0.00	16.90	27	2,272	1.19%
2020/04/29	20	16.78	0	0.00	16.70	20	2,270	0.88%
2020/04/21	0	0.00	36	16.30	15.95	-36	2,263	-1.59%
2020/04/20	34	16.00	0	0.00	16.10	34	2,204	1.54%
2020/04/16	38	15.90	14	15.80	15.95	24	2,161	1.11%
2020/04/15	37	15.85	88	16.06	16.10	-51	2,151	-2.37%
2020/04/13	50	15.20	0	0.00	15.05	50	2,124	2.35%
2020/04/09	0	0.00	3	15.15	15.10	-3	2,110	-0.14%
2020/04/07	3	14.62	8	14.65	14.50	-5	2,062	-0.24%
2020/04/06	4	14.23	9	14.10	14.30	-5	2,026	-0.25%
2020/04/01	9	13.85	1	13.90	14.35	8	2,011	0.40%
2020/03/31	0	0.00	14	13.72	13.75	-14	1,958	-0.71%
2020/03/27	0	0.00	98	14.00	13.90	-98	1,903	-5.15%
2020/03/20	1	12.25	1,218	12.30	12.55	-1,217	1,783	-68.22%	大賣/鉅額交易
2020/03/18	0	0.00	884	13.30	13.15	-884	1,612	-54.82%	大賣/鉅額交易
2020/03/16	0	0.00	27	14.63	14.30	-27	1,524	-1.77%
2020/03/13	5	14.75	24	14.80	15.10	-19	1,496	-1.27%
2020/03/12	1	15.85	7	16.05	15.70	-6	1,441	-0.42%
2020/03/11	0	0.00	305	16.62	16.50	-305	1,418	-21.50%	大賣/鉅額交易
2020/03/10	0	0.00	38	16.57	16.65	-38	1,406	-2.70%
2020/03/09	1	16.50	59	16.66	16.50	-58	1,389	-4.17%
2020/03/06	2	16.90	49	16.88	16.90	-47	1,383	-3.40%
2020/03/05	0	0.00	3	17.30	17.15	-3	1,364	-0.22%
2020/03/04	4	17.06	17	17.14	17.20	-13	1,368	-0.95%
2020/03/03	225	17.26	2	17.25	17.25	223	1,364	16.34%	大買/鉅額交易
2020/03/02	90	17.20	0	0.00	17.15	90	1,366	6.59%
2020/02/27	27	17.54	24	17.44	17.35	3	1,348	0.22%
2020/02/26	0	0.00	3	17.50	17.50	-3	1,341	-0.22%
2020/02/24	3	17.35	304	17.37	17.25	-301	1,320	-22.79%	大賣/鉅額交易
2020/02/21	0	0.00	200	17.63	17.55	-200	1,307	-15.29%	大賣/鉅額交易
2020/02/20	0	0.00	9	17.56	17.60	-9	1,300	-0.69%
2020/02/19	2	17.53	151	17.65	17.50	-149	1,290	-11.55%	大賣/鉅額交易
2020/02/18	0	0.00	36	17.49	17.55	-36	1,285	-2.80%
2020/02/17	1	17.25	0	0.00	17.30	1	1,280	0.08%
2020/02/14	2	17.20	0	0.00	17.15	2	1,266	0.16%
2020/02/11	1	16.95	0	0.00	16.95	1	1,239	0.08%
2020/02/07	0	0.00	2	17.10	17.10	-2	1,228	-0.16%
2020/02/06	0	0.00	3	17.45	17.30	-3	1,239	-0.24%
2020/02/05	0	0.00	19	17.11	17.05	-19	1,242	-1.53%
2020/02/04	8	16.90	15	16.93	16.95	-7	1,235	-0.57%
2020/02/03	630	16.76	86	16.65	17.05	544	1,212	44.87%	大買/鉅額交易
2020/01/31	7	17.00	20	17.14	17.00	-13	1,180	-1.10%
2020/01/30	25	17.19	42	16.85	16.80	-17	1,166	-1.46%
2020/01/20	0	0.00	100	18.15	18.15	-100	1,124	-8.89%
2020/01/17	0	0.00	15	18.18	18.20	-15	1,153	-1.30%
2020/01/16	0	0.00	28	18.17	18.25	-28	1,179	-2.37%
2020/01/15	45	18.25	0	0.00	18.30	45	1,200	3.75%
2020/01/14	0	0.00	1	18.45	18.40	-1	1,205	-0.08%
2020/01/10	3	18.37	0	0.00	18.40	3	1,238	0.24%
2020/01/09	12	18.24	0	0.00	18.45	12	1,260	0.95%
2020/01/08	15	17.91	53	18.05	18.00	-38	1,276	-2.98%
2020/01/07	0	0.00	1	18.25	18.25	-1	1,247	-0.08%
2020/01/06	0	0.00	1	18.65	18.35	-1	1,249	-0.08%
2020/01/03	0	0.00	16	18.62	18.60	-16	1,270	-1.26%
2019/12/31	0	0.00	1	18.50	18.50	-1	1,269	-0.08%
2019/12/30	6	18.55	0	0.00	18.50	6	1,320	0.45%
2019/12/27	3	18.60	0	0.00	18.50	3	1,331	0.23%
2019/12/24	100	18.55	0	0.00	18.50	100	1,368	7.31%
2019/12/19	4	18.40	196	18.42	18.40	-192	1,376	-13.95%	大賣/鉅額交易
2019/12/18	1	18.55	0	0.00	18.50	1	1,364	0.07%
2019/12/17	1	18.20	0	0.00	18.10	1	1,352	0.07%
2019/12/13	68	17.99	60	18.15	17.85	8	1,341	0.60%
2019/12/12	15	18.26	212	18.32	18.15	-197	1,324	-14.87%	大賣/鉅額交易
2019/12/11	40	18.35	40	18.40	18.35	0	1,322	0.00%
2019/12/10	51	18.35	50	18.50	18.40	1	1,328	0.08%
2019/12/09	2	18.50	0	0.00	18.30	2	1,380	0.14%
2019/12/06	172	18.28	55	18.30	18.40	117	1,433	8.16%	大買/鉅額交易
2019/12/05	59	18.30	108	18.38	18.45	-49	1,434	-3.42%	大賣/
2019/12/03	91	18.20	64	18.36	18.55	27	1,491	1.81%
2019/11/26	5	18.15	0	0.00	18.20	5	1,841	0.27%
2019/11/20	1	18.20	1	18.20	18.25	0	2,039	0.00%
2019/11/19	0	0.00	13	18.04	18.00	-13	2,106	-0.62%
2019/11/15	60	18.00	59	18.15	18.00	1	2,264	0.04%
2019/11/14	51	18.00	51	18.10	18.15	0	2,340	0.00%
2019/11/13	0	0.00	16	18.14	18.20	-16	2,410	-0.66%
2019/11/12	216	18.06	245	18.03	18.10	-29	2,508	-1.16%	大買/大賣/
2019/11/11	37	18.01	0	0.00	18.10	37	2,556	1.45%
2019/11/06	65	18.50	0	0.00	18.50	65	2,778	2.34%
2019/11/05	74	18.36	69	18.40	18.60	5	2,832	0.18%
2019/11/01	3	18.25	0	0.00	18.25	3	3,021	0.10%
2019/10/25	455	18.61	15	18.50	18.60	440	3,637	12.10%	大買/鉅額交易
2019/10/24	15	18.27	5	18.27	18.40	10	3,939	0.25%
2019/10/23	0	0.00	2	18.00	18.10	-2	4,238	-0.05%
2019/10/21	0	0.00	17	18.15	18.15	-17	4,525	-0.38%
2019/10/18	130	17.73	1	17.65	17.90	129	4,574	2.82%	大買/鉅額交易
2019/10/16	0	0.00	22	17.80	17.80	-22	4,573	-0.48%
2019/10/09	0	0.00	35	17.80	17.80	-35	4,567	-0.77%
2019/10/04	70	17.90	91	18.23	17.70	-21	4,628	-0.45%
2019/10/03	0	0.00	1	18.25	18.20	-1	4,599	-0.02%
2019/10/01	1	18.30	0	0.00	18.25	1	4,625	0.02%
2019/09/25	0	0.00	1	18.75	18.85	-1	4,760	-0.02%
2019/09/23	0	0.00	3	18.87	18.80	-3	4,779	-0.06%
2019/09/20	22	18.85	5	18.92	18.85	17	4,796	0.35%
2019/09/19	43	19.03	27	19.10	19.05	16	4,779	0.33%
2019/09/18	0	0.00	1	19.10	19.00	-1	4,819	-0.02%
2019/09/17	0	0.00	2	19.05	19.10	-2	4,828	-0.04%
2019/09/16	0	0.00	1	18.90	18.90	-1	4,869	-0.02%
2019/09/04	80	20.17	0	0.00	20.15	80	4,831	1.66%
2019/09/03	100	20.00	200	19.90	20.20	-100	4,719	-2.12%	大賣/
2019/09/02	133	19.12	100	19.10	19.15	33	4,583	0.72%	大買/
2019/08/28	0	0.00	200	18.85	18.80	-200	4,533	-4.41%	大賣/鉅額交易
2019/08/26	119	18.87	100	18.98	18.75	19	4,612	0.41%	大買/
2019/08/23	100	18.50	188	18.56	18.60	-88	4,582	-1.92%	大賣/
2019/08/22	300	18.73	12	18.75	18.75	288	4,606	6.25%	大買/鉅額交易
2019/08/21	50	19.07	50	19.30	19.30	0	4,570	0.00%
2019/08/20	1	18.75	0	0.00	18.75	1	4,536	0.02%
2019/08/19	181	19.20	61	19.51	19.15	120	4,493	2.67%	大買/鉅額交易
2019/08/16	284	19.60	14	19.55	19.55	270	4,417	6.11%	大買/鉅額交易
2019/08/15	1	19.80	320	20.48	19.80	-319	4,356	-7.32%	大賣/鉅額交易
2019/08/13	10	20.57	1,300	20.61	20.60	-1,290	4,250	-30.35%	大賣/鉅額交易
2019/08/12	0	0.00	15	21.00	20.65	-15	4,215	-0.36%
2019/08/08	160	21.14	456	20.97	21.40	-296	4,184	-7.07%	大買/大賣/鉅額交易
2019/08/07	0	0.00	322	20.38	20.50	-322	4,085	-7.88%	大賣/鉅額交易
2019/08/06	15	20.67	0	0.00	20.55	15	4,031	0.37%
2019/08/05	5	22.25	11	21.51	21.40	-6	3,939	-0.15%
2019/08/02	332	21.24	288	21.28	21.80	44	3,813	1.15%	大買/大賣/
2019/08/01	136	21.06	136	21.15	20.85	0	3,588	0.00%	大買/大賣/
2019/07/31	1	20.75	10	20.95	20.75	-9	3,472	-0.26%
2019/07/30	42	21.24	14	21.30	21.25	28	3,382	0.83%
2019/07/29	40	21.57	38	21.92	22.10	2	3,295	0.06%
2019/07/26	5	22.29	27	21.96	21.90	-22	3,167	-0.69%
2019/07/25	189	21.33	252	21.87	21.90	-63	2,829	-2.23%	大買/大賣/
2019/07/24	400	20.24	323	20.40	20.40	77	2,501	3.08%	大買/大賣/
2019/07/23	84	19.68	91	19.66	19.55	-7	2,277	-0.31%
2019/07/22	0	0.00	59	19.33	19.25	-59	2,169	-2.72%
2019/07/19	0	0.00	1	19.05	19.00	-1	2,103	-0.05%
2019/07/18	0	0.00	15	18.95	19.00	-15	2,087	-0.72%
2019/07/17	0	0.00	2	18.75	18.80	-2	2,068	-0.10%
2019/07/16	0	0.00	3	18.85	18.90	-3	2,088	-0.14%
2019/07/15	0	0.00	17	18.77	18.80	-17	2,073	-0.82%
2019/07/12	0	0.00	10	19.00	19.00	-10	2,055	-0.49%
2019/07/11	10	19.45	80	19.45	19.45	-70	2,032	-3.44%
2019/07/09	0	0.00	5	19.11	19.15	-5	1,934	-0.26%
2019/07/08	2	19.15	28	19.16	19.15	-26	1,907	-1.36%
2019/07/05	15	19.15	4	19.20	19.25	11	1,893	0.58%
2019/07/04	0	0.00	100	19.30	19.25	-100	1,874	-5.34%
2019/07/03	0	0.00	250	19.03	19.10	-250	1,844	-13.56%	大賣/鉅額交易
2019/07/02	0	0.00	4	18.53	19.10	-4	1,787	-0.22%
2019/07/01	3	18.20	0	0.00	18.25	3	1,709	0.18%
2019/06/28	2	18.05	0	0.00	18.10	2	1,697	0.12%
2019/06/27	12	18.34	3	18.35	18.40	9	1,678	0.54%
2019/06/25	0	0.00	2	18.40	18.25	-2	1,643	-0.12%
2019/06/24	3	18.08	0	0.00	18.15	3	1,602	0.19%
2019/06/21	2	18.05	0	0.00	18.00	2	1,576	0.13%
2019/06/20	45	18.23	8	18.05	17.95	37	1,518	2.44%
2019/06/19	21	18.43	0	0.00	18.40	21	1,477	1.42%
2019/06/18	7	18.40	5	18.35	18.40	2	1,443	0.14%
2019/06/17	12	18.40	0	0.00	18.45	12	1,425	0.84%
2019/06/14	0	0.00	13	18.46	18.40	-13	1,419	-0.92%
2019/06/13	0	0.00	2	18.25	18.40	-2	1,370	-0.15%
2019/06/11	0	0.00	350	17.81	17.95	-350	1,317	-26.57%	大賣/鉅額交易
2019/06/06	0	0.00	30	17.94	17.95	-30	1,279	-2.34%
2019/06/05	0	0.00	0.6	18.10	18.20	-0.6	1,250	-0.05%
2019/06/04	0	0.00	31	17.93	18.00	-31	1,236	-2.51%
2019/06/03	0	0.00	27	18.12	17.85	-27	1,208	-2.23%
2019/05/31	2	18.70	29	18.64	18.85	-27	1,114	-2.42%
2019/05/30	0	0.00	2	18.85	18.85	-2	1,052	-0.19%
2019/05/28	1	18.00	7	18.20	18.20	-6	944	-0.64%
2019/05/27	0	0.00	3	17.90	18.05	-3	905	-0.33%
2019/05/24	3	17.75	0	0.00	17.90	3	854	0.35%
2019/05/23	1	17.50	24	17.59	17.60	-23	823	-2.79%
2019/05/22	42	17.40	0	0.00	17.50	42	811	5.17%
2019/05/21	46	17.35	16	17.45	17.55	30	794	3.78%
2019/05/20	35	17.15	0	0.00	17.10	35	751	4.66%
2019/05/17	2	16.98	0	0.00	16.95	2	745	0.27%
2019/05/16	6	17.05	8	16.75	17.05	-2	727	-0.27%
2019/05/15	1	16.85	0	0.00	16.85	1	712	0.14%
2019/05/14	44	16.35	0	0.00	16.70	44	687	6.40%
2019/05/13	41	16.54	0	0.00	16.50	41	676	6.06%
2019/05/10	25	16.26	0	0.00	16.35	25	666	3.75%
2019/04/12	0	0.00	1	16.15	16.15	-1	531	-0.19%
2019/04/11	6	16.22	0	0.00	16.25	6	525	1.14%
2019/04/10	0	0.00	2	16.15	16.20	-2	517	-0.39%
2019/04/09	0	0.00	100	16.03	16.00	-100	513	-19.49%
2019/04/08	0	0.00	217	16.08	16.15	-217	495	-43.78%	大賣/鉅額交易
2019/04/03	0	0.00	127	16.02	16.15	-127	481	-26.40%	大賣/鉅額交易
2019/04/02	0	0.00	153	15.96	15.95	-153	470	-32.52%	大賣/鉅額交易
2019/04/01	3	16.00	40	16.00	16.00	-37	459	-8.06%
2019/03/29	9	16.05	0	0.00	16.05	9	451	2.00%
2019/03/25	0	0.00	2	16.05	16.05	-2	452	-0.44%
2019/03/12	0	0.00	1	16.15	16.10	-1	477	-0.21%
2019/03/08	0	0.00	3	16.15	16.20	-3	495	-0.61%
2019/03/04	1	16.05	0	0.00	16.05	1	523	0.19%
2019/02/27	12	15.95	0	0.00	15.95	12	529	2.27%
2019/01/29	4	15.70	0	0.00	15.85	4	460	0.87%
2019/01/24	2	15.75	0	0.00	15.85	2	451	0.44%
2019/01/21	0	0.00	3	15.65	15.65	-3	489	-0.61%
2019/01/17	0	0.00	6	15.60	15.60	-6	510	-1.17%
2019/01/16	0	0.00	70	15.64	15.60	-70	518	-13.49%
2019/01/15	9	15.75	42	15.66	15.70	-33	525	-6.27%
2019/01/14	0	0.00	119.4	15.62	15.65	-119.4	540	-22.08%	大賣/鉅額交易
2019/01/11	0	0.00	111	15.74	15.80	-111	555	-20.00%	大賣/鉅額交易
2019/01/10	0	0.00	64	15.75	15.75	-64	583	-10.96%
2019/01/09	9	15.80	0	0.00	15.90	9	591	1.52%
2019/01/08	0	0.00	99	15.63	15.70	-99	601	-16.46%
2019/01/04	6	15.55	0	0.00	15.65	6	645	0.93%
2019/01/02	0	0.00	7	15.80	15.65	-7	696	-1.00%
2018/12/28	8	15.76	4	15.95	15.95	4	708	0.56%
2018/12/21	13	15.85	0	0.00	15.85	13	770	1.69%
2018/12/19	2	16.05	0	0.00	16.10	2	781	0.26%
2018/12/13	0	0.00	3	16.45	16.40	-3	795	-0.38%
2018/12/12	39	16.00	0	0.00	16.35	39	798	4.88%
2018/12/10	101	16.00	0	0.00	16.00	101	800	12.61%	大買/鉅額交易
2018/12/06	0	0.00	2	15.95	15.85	-2	823	-0.24%
2018/11/30	9	15.90	1	16.00	15.90	8	870	0.92%
2018/11/29	4	16.00	0	0.00	16.00	4	870	0.46%
2018/11/28	0	0.00	1	15.90	16.00	-1	870	-0.11%
2018/11/27	0	0.00	10	15.66	15.70	-10	855	-1.17%
2018/11/26	11	15.57	11	15.70	15.70	0	857	0.00%
2018/11/23	0	0.00	5	15.35	15.30	-5	858	-0.58%
2018/11/20	8	15.54	0	0.00	15.50	8	880	0.91%
2018/11/19	0	0.00	60	15.56	15.55	-60	902	-6.64%
2018/11/16	0	0.00	55	15.56	15.55	-55	910	-6.04%
2018/11/09	1	15.15	0	0.00	15.15	1	1,075	0.09%
2018/11/01	0	0.00	10	15.10	15.15	-10	1,134	-0.88%
2018/10/31	0	0.00	9	15.12	15.10	-9	1,143	-0.79%
2018/10/30	9	15.13	259	15.09	15.10	-250	1,137	-21.99%	大賣/鉅額交易
2018/10/26	4	15.65	0	0.00	15.80	4	1,126	0.36%
2018/10/25	40	15.88	0	0.00	15.90	40	1,117	3.58%
2018/10/24	4	16.10	4	16.25	16.25	0	1,121	0.00%
2018/10/22	0	0.00	37	16.23	16.30	-37	1,109	-3.33%
2018/10/19	26	15.95	0	0.00	15.95	26	1,125	2.31%
2018/10/18	52	15.92	11	16.05	16.15	41	1,138	3.60%
2018/10/17	5	15.95	0	0.00	15.65	5	1,139	0.44%
2018/10/15	0	0.00	65	15.50	16.05	-65	1,143	-5.69%
2018/10/12	0	0.00	1	15.50	15.70	-1	1,130	-0.09%
2018/10/11	1	15.50	63	15.56	15.40	-62	1,146	-5.41%
2018/10/09	107	16.26	0	0.00	16.20	107	1,151	9.29%	大買/鉅額交易
2018/10/08	13	16.20	0	0.00	16.10	13	1,180	1.10%
2018/10/05	45	16.47	3	16.55	16.30	42	1,202	3.49%
2018/10/02	0	0.00	6	16.75	16.75	-6	1,207	-0.50%
2018/09/27	0	0.00	2	16.85	16.75	-2	1,237	-0.16%
2018/09/26	150	16.77	6	16.70	16.90	144	1,249	11.52%	大買/鉅額交易
2018/09/25	0	0.00	2	16.70	16.65	-2	1,256	-0.16%
2018/09/19	5	16.83	0	0.00	16.80	5	1,299	0.38%
2018/09/14	1	17.10	0	0.00	16.95	1	1,334	0.07%
2018/09/13	151	17.07	0	0.00	17.10	151	1,338	11.28%	大買/鉅額交易
2018/09/12	7	16.90	0	0.00	16.85	7	1,331	0.53%
2018/09/11	16	16.84	0	0.00	16.90	16	1,325	1.21%
2018/09/10	55	16.85	0	0.00	16.80	55	1,323	4.16%
2018/09/03	3	16.85	0	0.00	16.80	3	1,333	0.22%
2018/08/29	0	0.00	3	16.75	16.80	-3	1,351	-0.22%
2018/08/24	0	0.00	1	17.10	16.75	-1	1,343	-0.07%
2018/08/23	0	0.00	10	17.10	17.10	-10	1,336	-0.75%
2018/08/22	28	17.29	21	17.45	17.20	7	1,339	0.52%
2018/08/21	0	0.00	36	17.30	17.30	-36	1,318	-2.73%
2018/08/20	0	0.00	19	16.85	16.90	-19	1,294	-1.47%
2018/08/17	45	16.85	0	0.00	16.75	45	1,247	3.61%
2018/08/16	10	16.80	0	0.00	16.80	10	1,210	0.83%
2018/08/13	11	16.75	0	0.00	16.80	11	1,224	0.90%
2018/08/02	0	0.00	4	16.68	16.70	-4	1,370	-0.29%
2018/08/01	0	0.00	18	16.64	16.65	-18	1,369	-1.31%
2018/07/31	1	16.60	0	0.00	16.60	1	1,374	0.07%
2018/07/30	0	0.00	1	16.75	16.65	-1	1,366	-0.07%
2018/07/26	0	0.00	422	16.70	16.80	-422	1,377	-30.63%	大賣/鉅額交易
2018/07/24	0	0.00	303	16.80	16.80	-303	1,348	-22.47%	大賣/鉅額交易
2018/07/18	6	17.10	329	17.10	17.10	-323	1,319	-24.48%	大賣/鉅額交易
2018/07/16	0	0.00	146	16.90	16.80	-146	1,260	-11.58%	大賣/鉅額交易
2018/07/13	58	17.20	5	17.05	17.20	53	1,226	4.32%
2018/07/12	0	0.00	6	16.75	16.95	-6	1,212	-0.49%
2018/07/11	0	0.00	14	16.80	16.80	-14	1,211	-1.16%
2018/07/10	0	0.00	227	16.80	16.75	-227	1,215	-18.68%	大賣/鉅額交易
2018/07/05	0	0.00	5	17.00	16.80	-5	1,316	-0.38%
2018/07/03	17	17.06	0	0.00	17.10	17	1,330	1.28%
2018/06/29	30	16.86	1	16.95	16.90	29	1,315	2.21%
2018/06/28	237	16.69	0	0.00	16.55	237	1,295	18.30%	大買/鉅額交易
2018/06/27	0	0.00	5	16.60	16.50	-5	1,301	-0.38%
2018/06/26	20	16.62	0	0.00	16.65	20	1,300	1.54%
2018/06/22	0	0.00	100	16.59	16.55	-100	1,323	-7.55%
2018/06/20	0	0.00	39	16.63	16.65	-39	1,356	-2.88%
2018/06/15	49	16.50	0	0.00	16.50	49	1,356	3.61%
2018/06/08	0	0.00	50	16.67	16.70	-50	1,484	-3.37%
2018/06/06	0	0.00	250	16.71	16.70	-250	1,534	-16.29%	大賣/鉅額交易
2018/05/30	2	16.50	0	0.00	16.45	2	1,577	0.13%
2018/05/28	4	16.60	0	0.00	16.65	4	1,595	0.25%
2018/05/25	0	0.00	200	16.41	16.45	-200	1,598	-12.51%	大賣/鉅額交易
2018/05/24	0	0.00	2	16.45	16.40	-2	1,598	-0.13%
2018/05/21	0	0.00	252	16.52	16.55	-252	1,595	-15.79%	大賣/鉅額交易
2018/05/18	0	0.00	301	16.51	16.60	-301	1,610	-18.69%	大賣/鉅額交易
2018/05/17	3	16.70	800	16.49	16.55	-797	1,629	-48.92%	大賣/鉅額交易
2018/05/16	0	0.00	43	16.28	16.50	-43	1,621	-2.65%
2018/05/15	21	16.41	200	16.49	16.50	-179	1,604	-11.16%	大賣/鉅額交易
2018/05/14	2	16.80	2	16.75	16.75	0	1,644	0.00%
2018/05/11	0	0.00	1	17.00	16.95	-1	1,651	-0.06%
2018/05/10	0	0.00	17	17.10	17.00	-17	1,656	-1.03%
2018/05/03	0	0.00	3	17.00	17.05	-3	1,743	-0.17%
2018/04/30	0	0.00	192	17.20	17.15	-192	1,758	-10.92%	大賣/鉅額交易
2018/04/27	0	0.00	9	17.13	17.05	-9	1,783	-0.50%
2018/04/24	3	17.13	0	0.00	17.05	3	1,835	0.16%
2018/04/23	0	0.00	7	17.30	17.20	-7	1,843	-0.38%
2018/04/20	11	17.20	0	0.00	17.20	11	1,860	0.59%
2018/04/19	1	17.15	11	17.15	17.15	-10	1,881	-0.53%
2018/04/18	0	0.00	70	17.02	16.95	-70	1,907	-3.67%
2018/04/17	0	0.00	17	17.10	17.05	-17	1,940	-0.88%
2018/04/13	19	17.06	22	17.09	17.25	-3	2,008	-0.15%
2018/04/12	0	0.00	45	17.42	17.30	-45	1,976	-2.28%
2018/04/11	28	17.53	0	0.00	17.50	28	2,003	1.40%
2018/03/31	1	17.95	0	0.00	17.95	1	2,168	0.05%
2018/03/29	0	0.00	25	17.90	17.90	-25	2,206	-1.13%
2018/03/27	3	18.00	0	0.00	18.00	3	2,181	0.14%
2018/03/23	0	0.00	2	17.95	18.00	-2	2,196	-0.09%
2018/03/21	19	18.14	666.6	18.15	18.15	-647.6	2,186	-29.62%	大賣/鉅額交易
2018/03/20	27	18.14	1,501	18.17	18.20	-1,474	2,187	-67.37%	大賣/鉅額交易
2018/03/19	3	18.48	1	18.45	18.50	2	2,189	0.09%
2018/03/16	0	0.00	90	18.60	18.60	-90	2,168	-4.15%
2018/03/15	3	17.98	0	0.00	17.85	3	2,191	0.14%
2018/03/14	0	0.00	4	18.15	18.10	-4	2,215	-0.18%
2018/03/13	118	18.06	0	0.00	18.00	118	2,281	5.17%	大買/鉅額交易
2018/03/12	18	18.18	0	0.00	18.10	18	2,314	0.78%
2018/03/05	0	0.00	110	17.88	17.90	-110	2,921	-3.77%	大賣/鉅額交易
2018/03/02	1	18.10	0	0.00	18.05	1	2,931	0.03%
2018/02/22	0	0.00	2	18.15	18.25	-2	3,201	-0.06%
2018/02/12	0	0.00	3	17.72	17.60	-3	3,231	-0.09%
2018/02/09	2	17.45	2	17.55	17.65	0	3,225	0.00%
2018/02/08	0	0.00	1	17.85	17.75	-1	3,221	-0.03%
2018/02/07	0	0.00	149	17.81	17.80	-149	3,250	-4.58%	大賣/鉅額交易
2018/02/06	1	17.00	31	17.73	17.25	-30	3,230	-0.93%
2018/02/05	12	18.12	0	0.00	18.30	12	3,155	0.38%
2018/02/02	0	0.00	203	18.52	18.50	-203	3,140	-6.46%	大賣/鉅額交易
2018/02/01	0	0.00	3	18.65	18.70	-3	3,129	-0.10%
2018/01/31	9	18.52	0	0.00	18.60	9	3,128	0.29%
2018/01/26	1	18.85	464	18.98	18.90	-463	3,131	-14.78%	大賣/鉅額交易
2018/01/25	66	19.28	1	19.30	19.35	65	3,110	2.09%
2018/01/24	40	19.26	0	0.00	19.40	40	3,116	1.28%
2018/01/23	102	19.20	0	0.00	19.20	102	3,105	3.28%	大買/鉅額交易
2018/01/22	16	19.41	0	0.00	19.45	16	3,086	0.52%
2018/01/18	90	19.95	0	0.00	19.85	90	3,078	2.92%
2018/01/17	0	0.00	4	19.93	20.00	-4	3,103	-0.13%
2018/01/16	27	19.80	0	0.00	19.85	27	3,140	0.86%
2018/01/15	400	19.99	0	0.00	19.95	400	3,177	12.59%	大買/鉅額交易
2018/01/12	600	19.92	0	0.00	20.00	600	3,398	17.65%	大買/鉅額交易
2018/01/11	600	20.00	0	0.00	19.90	600	3,369	17.80%	大買/鉅額交易
2018/01/10	600	19.96	0	0.00	19.90	600	3,335	17.99%	大買/鉅額交易
2018/01/09	600	19.92	11	19.60	19.95	589	3,311	17.79%	大買/鉅額交易
2018/01/08	600	19.77	20	19.80	19.65	580	3,293	17.61%	大買/鉅額交易
2018/01/05	600	19.71	0	0.00	19.75	600	3,296	18.20%	大買/鉅額交易
2018/01/04	0	0.00	1	19.55	19.45	-1	3,285	-0.03%
2018/01/03	1	19.55	0	0.00	19.60	1	3,300	0.03%
2018/01/02	7	19.85	0	0.00	19.85	7	3,233	0.22%