萬海 (2615)-國泰-館前券商分點個股進出

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
49.4
漲跌
▼1.3
漲幅
-2.56%
成交量
32,565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－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	226.8	51.38	157.4	50.21	49.40	69.4	8,400	0.83%	大買/大賣/
2024/04/30	47.6	49.55	35.8	49.64	50.70	11.8	7,939	0.15%
2024/04/29	141.3	49.90	134.7	49.64	49.55	6.6	7,708	0.09%	大買/大賣/
2024/04/26	82.9	48.12	107.8	47.83	48.35	-24.9	7,407	-0.34%	大賣/
2024/04/25	5.7	45.38	3.3	45.48	45.50	2.4	7,008	0.03%
2024/04/24	3.8	45.07	8	45.34	45.45	-4.2	7,132	-0.06%
2024/04/23	1.1	44.62	15.1	44.86	44.95	-13.9	7,199	-0.19%
2024/04/22	29.3	44.50	25.8	44.52	43.85	3.5	7,263	0.05%
2024/04/19	11.8	43.57	51.5	44.23	43.25	-39.7	7,188	-0.55%
2024/04/18	6	42.89	16.2	43.05	42.90	-10.2	7,189	-0.14%
2024/04/17	63.6	43.14	9	43.20	42.80	54.6	7,256	0.75%
2024/04/16	48	43.40	28	43.46	42.90	20	7,492	0.27%
2024/04/15	5	44.83	10.4	45.01	45.10	-5.4	7,909	-0.07%
2024/04/12	5.1	44.77	11.3	44.98	45.00	-6.2	8,164	-0.08%
2024/04/11	9.1	44.83	45	44.88	44.80	-36	8,591	-0.42%
2024/04/10	9.5	44.69	8.8	44.99	44.50	0.7	9,432	0.01%
2024/04/09	4.6	44.84	86.7	44.98	44.95	-82.1	9,660	-0.85%
2024/04/08	11.6	43.65	12.1	43.69	44.10	-0.5	10,167	-0.01%
2024/04/03	13.5	43.73	1	43.85	43.65	12.5	10,191	0.12%
2024/04/02	22	44.11	1.5	44.12	44.05	20.5	10,328	0.20%
2024/04/01	9.4	44.39	13.5	44.49	44.55	-4.1	10,619	-0.04%
2024/03/29	10.5	44.20	3.3	44.20	44.10	7.2	11,020	0.07%
2024/03/28	37	44.18	4	44.05	44.00	33	11,852	0.28%
2024/03/27	6.2	44.55	10.5	44.61	44.45	-4.3	13,593	-0.03%
2024/03/26	63.8	44.63	0.1	44.60	44.55	63.7	14,921	0.43%
2024/03/25	44	45.52	3.3	45.44	45.40	40.7	15,353	0.27%
2024/03/22	11.3	44.72	12.4	45.17	45.30	-1.1	16,105	-0.01%
2024/03/21	13.3	45.25	13.8	45.50	45.10	-0.5	16,959	0.00%
2024/03/20	31.6	45.36	13.3	45.20	45.00	18.3	17,230	0.11%
2024/03/19	7.5	45.67	8.3	45.89	45.50	-0.8	17,402	0.00%
2024/03/18	13.7	45.59	11.5	45.89	45.65	2.1	17,526	0.01%
2024/03/15	73.8	44.84	46.7	44.67	46.45	27.1	17,778	0.15%
2024/03/14	26.2	47.52	14	47.32	47.10	12.2	17,606	0.07%
2024/03/13	26.4	49.51	29	49.56	49.00	-2.6	17,484	-0.01%
2024/03/12	5	49.25	12.6	49.56	49.45	-7.6	17,429	-0.04%
2024/03/11	5.1	49.42	4.5	49.51	49.30	0.6	17,544	0.00%
2024/03/08	18.5	48.89	19.7	48.92	48.65	-1.2	17,905	-0.01%
2024/03/07	17.6	48.52	16	48.54	48.10	1.6	18,241	0.01%
2024/03/06	16	48.93	6.2	49.00	48.40	9.8	18,390	0.05%
2024/03/05	12.1	49.70	61	50.17	49.35	-48.9	18,379	-0.27%
2024/03/04	18.2	49.34	14	49.79	49.65	4.2	18,350	0.02%
2024/03/01	36.1	49.57	4	49.76	49.90	32.1	18,376	0.17%
2024/02/29	24.1	50.17	69	50.01	50.40	-44.9	18,247	-0.25%
2024/02/27	21.6	48.63	9.1	48.40	48.10	12.5	17,884	0.07%
2024/02/26	23.9	48.97	6	49.00	48.80	17.9	17,833	0.10%
2024/02/23	7.3	49.80	9	50.09	49.65	-1.7	17,845	-0.01%
2024/02/22	12.4	49.31	29.3	49.95	50.00	-16.9	17,821	-0.09%
2024/02/21	22.7	49.34	10	49.39	49.00	12.7	17,723	0.07%
2024/02/20	6	48.68	9.5	48.70	48.65	-3.5	17,675	-0.02%
2024/02/19	5.6	47.46	3	47.85	47.90	2.6	17,664	0.01%
2024/02/16	4.3	47.45	2.1	47.54	47.30	2.2	17,819	0.01%
2024/02/15	54.4	46.71	45	46.86	47.20	9.4	17,961	0.05%
2024/02/05	57.3	48.44	1	47.75	47.75	56.3	17,943	0.31%
2024/02/02	19.5	48.37	6.3	48.49	48.20	13.2	17,983	0.07%
2024/02/01	6.5	49.80	5	49.71	49.65	1.5	17,868	0.01%
2024/01/31	8.1	49.18	4	49.59	48.90	4.1	17,839	0.02%
2024/01/30	4.3	49.69	2	49.73	49.45	2.3	17,848	0.01%
2024/01/29	3.4	49.89	3.2	50.01	50.00	0.2	17,858	0.00%
2024/01/26	9	49.64	7.2	49.75	49.75	1.8	17,882	0.01%
2024/01/25	9.8	49.88	7	49.90	49.75	2.8	17,876	0.02%
2024/01/24	3.3	50.60	10	50.84	50.50	-6.7	17,811	-0.04%
2024/01/23	24.6	50.68	14.4	50.38	50.20	10.2	17,846	0.06%
2024/01/22	5.5	50.55	8	50.24	50.70	-2.5	17,889	-0.01%
2024/01/19	16.2	51.79	16.5	51.66	51.20	-0.3	17,791	0.00%
2024/01/18	15.2	52.03	22	51.99	52.50	-6.8	17,695	-0.04%
2024/01/17	32.5	51.31	20	51.28	51.00	12.5	17,539	0.07%
2024/01/16	20.2	52.18	7	51.89	52.00	13.2	17,383	0.08%
2024/01/15	13.5	53.33	11.1	53.17	52.80	2.4	17,235	0.01%
2024/01/12	24.4	52.52	67.6	52.57	52.50	-43.2	17,179	-0.25%
2024/01/11	17.2	50.92	11.3	51.03	50.90	5.9	17,038	0.03%
2024/01/10	23.9	50.92	20.4	51.09	50.70	3.5	16,960	0.02%
2024/01/09	44.7	52.73	23.8	52.62	52.40	20.9	16,693	0.12%
2024/01/08	33.1	56.57	30.2	56.65	56.20	2.9	16,210	0.02%
2024/01/05	108.2	57.26	117.2	56.97	57.90	-9	15,999	-0.06%	大買/大賣/
2024/01/04	138.1	57.72	125	57.44	57.00	13.1	15,558	0.08%	大買/大賣/
2024/01/03	33.6	55.31	27.2	55.30	55.00	6.4	14,793	0.04%
2024/01/02	55.3	56.47	90.1	56.40	54.70	-34.8	14,512	-0.24%
2023/12/29	23	54.95	13.6	55.07	55.00	9.4	13,941	0.07%
2023/12/28	33.6	55.66	12	55.87	55.20	21.6	13,906	0.15%
2023/12/27	34.1	56.99	51.5	56.96	56.60	-17.3	13,795	-0.13%
2023/12/26	67.7	54.91	95.4	55.09	56.00	-27.7	13,532	-0.20%
2023/12/25	124.5	56.22	73.9	55.75	54.50	50.6	13,140	0.39%	大買/
2023/12/22	230.5	60.16	299.4	60.70	60.10	-69	12,342	-0.56%	大買/大賣/
2023/12/21	204	56.76	228.6	57.48	59.60	-24.7	10,570	-0.23%	大買/大賣/
2023/12/20	47.8	52.87	122.5	52.39	54.50	-74.7	9,261	-0.81%	大賣/
2023/12/19	96.7	53.13	76.5	53.35	52.30	20.2	8,798	0.23%
2023/12/18	104.8	52.37	115.2	51.90	52.90	-10.4	8,116	-0.13%	大買/大賣/
2023/12/15	23.3	50.06	29.3	50.23	50.60	-6	7,335	-0.08%
2023/12/14	28.6	49.13	4.3	49.37	49.05	24.3	7,080	0.34%
2023/12/13	28.4	50.35	4	50.58	50.10	24.4	6,925	0.35%
2023/12/12	53.8	52.63	18.3	52.59	51.80	35.5	7,366	0.48%
2023/12/11	21.3	52.70	28.1	53.19	52.40	-6.9	7,192	-0.10%
2023/12/08	5.6	50.51	11.3	50.77	51.10	-5.7	6,988	-0.08%
2023/12/07	8.7	50.55	13	50.49	50.10	-4.3	6,981	-0.06%
2023/12/06	30.1	51.13	27.2	51.00	51.30	2.9	6,957	0.04%
2023/12/05	30	51.65	109.4	51.51	52.00	-79.4	6,865	-1.16%	大賣/
2023/12/04	162.9	51.25	60.1	51.04	52.50	102.8	6,511	1.58%	大買/鉅額交易
2023/12/01	12.7	48.15	17	48.10	48.65	-4.3	6,098	-0.07%
2023/11/30	5.2	46.79	5.5	47.10	46.70	-0.2	5,955	0.00%
2023/11/29	8.5	46.62	1	46.80	46.55	7.5	6,006	0.12%
2023/11/28	15.9	46.96	13	46.97	47.00	2.9	6,013	0.05%
2023/11/27	1.5	45.99	6.2	46.10	46.00	-4.7	5,993	-0.08%
2023/11/24	3.7	45.59	0	0.00	45.50	3.7	5,985	0.06%
2023/11/23	2.1	45.68	6.1	45.72	45.75	-3.9	6,051	-0.07%
2023/11/22	39.6	45.73	9.1	45.76	45.65	30.5	6,052	0.50%
2023/11/21	7.6	46.69	2.1	46.75	46.55	5.5	6,010	0.09%
2023/11/20	3.4	47.00	1	46.95	46.95	2.4	6,094	0.04%
2023/11/17	2.1	47.32	4.3	47.52	47.25	-2.2	6,174	-0.04%
2023/11/16	14.2	47.47	8	47.48	47.40	6.2	6,207	0.10%
2023/11/15	5.1	47.49	70.7	47.06	47.85	-65.6	6,230	-1.05%
2023/11/14	11.3	46.16	9.5	46.94	46.10	1.9	6,289	0.03%
2023/11/13	78.3	46.27	9.5	45.87	45.75	68.8	6,211	1.11%
2023/11/10	10.1	45.41	8.1	45.10	45.00	2.1	6,230	0.03%
2023/11/09	1	46.40	4.3	46.37	46.35	-3.3	6,191	-0.05%
2023/11/08	1	46.15	2	46.23	46.10	-1	6,203	-0.02%
2023/11/07	13.2	46.53	5.1	46.45	46.25	8	6,245	0.13%
2023/11/06	11.1	46.80	10.1	47.34	47.45	1.1	6,240	0.02%
2023/11/03	1.2	47.33	3.5	47.55	47.70	-2.3	6,210	-0.04%
2023/11/02	0.3	46.65	9	46.98	47.10	-8.8	6,237	-0.14%
2023/11/01	6.1	46.20	6.2	46.72	46.40	-0.2	6,246	0.00%
2023/10/31	10.1	46.64	3	46.35	46.20	7.1	6,272	0.11%
2023/10/30	1.6	46.19	37.1	46.88	47.45	-35.6	6,225	-0.57%
2023/10/27	4.1	45.24	8	45.39	45.50	-3.9	6,150	-0.06%
2023/10/26	1.2	44.73	16.2	44.28	44.70	-15	6,218	-0.24%
2023/10/25	1.1	44.61	8	44.82	44.75	-6.9	6,288	-0.11%
2023/10/24	7.1	44.42	1.3	44.49	44.60	5.9	6,340	0.09%
2023/10/23	23.1	44.81	53.3	44.90	44.50	-30.2	6,394	-0.47%
2023/10/20	8.1	44.61	48	44.45	44.90	-39.9	6,415	-0.62%
2023/10/19	14.3	45.41	47.2	45.57	45.60	-32.8	6,456	-0.51%
2023/10/18	8.1	44.85	1.1	45.11	44.85	7	6,467	0.11%
2023/10/17	2.6	45.00	29.2	45.14	44.70	-26.5	6,481	-0.41%
2023/10/16	2.1	43.95	2.2	44.18	45.00	-0.1	6,549	0.00%
2023/10/13	40	44.51	2	45.35	44.25	38	6,610	0.57%
2023/10/12	4.1	45.33	12	45.37	45.65	-7.9	6,579	-0.12%
2023/10/11	13.4	45.64	6	45.83	45.25	7.4	6,647	0.11%
2023/10/06	5	46.94	6.2	46.91	46.95	-1.2	6,776	-0.02%
2023/10/05	57.1	46.98	56	46.91	46.75	1.1	6,910	0.02%
2023/10/04	9.1	46.31	16.2	46.09	46.35	-7.1	6,971	-0.10%
2023/10/03	13.1	46.52	1	46.75	46.00	12.1	7,134	0.17%
2023/10/02	39.1	47.74	7.4	47.55	47.35	31.7	7,230	0.44%
2023/09/28	4	48.65	7.8	48.97	48.30	-3.7	7,291	-0.05%
2023/09/27	6.1	49.06	7	49.18	48.40	-0.9	7,636	-0.01%
2023/09/26	3	48.90	7.1	48.97	48.70	-4.1	8,660	-0.05%
2023/09/25	20	48.95	13	49.29	49.20	7	9,197	0.08%
2023/09/22	7.2	49.66	4	49.60	49.50	3.2	9,463	0.03%
2023/09/21	10.1	50.20	4	50.53	49.80	6.1	9,532	0.06%
2023/09/20	12.1	51.60	13.7	51.64	51.30	-1.6	9,490	-0.02%
2023/09/19	9	50.29	11	50.79	50.50	-2	9,382	-0.02%
2023/09/18	27.1	50.64	33	50.73	50.90	-5.9	9,376	-0.06%
2023/09/15	97.3	50.72	102.1	51.01	50.60	-4.8	9,386	-0.05%	大賣/
2023/09/14	53.1	47.69	67.7	48.52	48.85	-14.6	8,722	-0.17%
2023/09/13	5.1	46.38	4.1	46.61	46.65	1.1	8,628	0.01%
2023/09/12	2.5	46.67	21.3	46.53	46.80	-18.7	8,725	-0.21%
2023/09/11	2.5	45.94	1	46.35	46.00	1.5	8,719	0.02%
2023/09/08	7.5	46.50	9.1	46.40	46.30	-1.6	8,781	-0.02%
2023/09/07	8.2	45.93	1	45.65	45.65	7.2	8,817	0.08%
2023/09/06	7	46.79	1.3	47.18	46.30	5.7	8,880	0.06%
2023/09/05	9	47.04	14.4	47.07	47.30	-5.4	8,935	-0.06%
2023/09/04	2	46.51	20.7	46.21	46.50	-18.7	9,162	-0.20%
2023/09/01	5.5	45.06	2.4	44.99	44.90	3.1	9,167	0.03%
2023/08/31	14.3	45.65	9	46.14	45.30	5.3	9,261	0.06%
2023/08/30	1.2	45.85	6.1	45.83	45.85	-4.9	9,242	-0.05%
2023/08/29	17.7	45.63	2	45.75	45.35	15.7	9,324	0.17%
2023/08/28	1.3	45.83	3.3	45.98	46.10	-1.9	9,394	-0.02%
2023/08/25	6.4	46.01	16.3	46.09	45.90	-9.9	9,499	-0.10%
2023/08/24	35.3	46.52	13.9	46.69	46.00	21.4	9,566	0.22%
2023/08/23	13.1	48.08	10	48.49	47.55	3.1	9,478	0.03%
2023/08/22	16.1	48.68	6.2	48.91	48.70	9.9	9,435	0.10%
2023/08/21	11.3	49.82	1	50.20	49.30	10.3	9,449	0.11%
2023/08/18	8.1	50.56	35.2	50.58	50.50	-27.2	9,404	-0.29%
2023/08/17	6.1	47.05	5	46.94	47.90	1.1	9,202	0.01%
2023/08/16	9.4	47.79	6	47.68	47.60	3.4	9,232	0.04%
2023/08/15	23.3	49.09	0	49.37	49.00	23.3	9,236	0.25%
2023/08/14	16.3	49.72	27	50.01	49.50	-10.7	9,286	-0.12%
2023/08/11	9.7	49.65	12.3	50.17	50.60	-2.6	9,367	-0.03%
2023/08/10	4.3	49.65	9	49.95	50.10	-4.7	9,379	-0.05%
2023/08/09	5.1	49.91	4	50.40	50.10	1.1	9,428	0.01%
2023/08/08	12.4	50.24	6	50.26	50.10	6.4	9,472	0.07%
2023/08/07	11.4	50.42	0	50.50	50.50	11.3	9,594	0.12%
2023/08/04	5	51.36	8	51.59	51.60	-3	9,661	-0.03%
2023/08/02	7.1	50.90	22.6	50.84	51.10	-15.5	9,689	-0.16%
2023/08/01	2.1	50.86	8.2	51.17	51.10	-6.1	9,706	-0.06%
2023/07/31	21.7	50.86	10	50.30	50.40	11.7	9,784	0.12%
2023/07/28	7.2	51.44	20.1	51.44	51.80	-12.8	9,824	-0.13%
2023/07/27	4.1	50.23	10.3	50.33	50.40	-6.1	9,917	-0.06%
2023/07/26	5	49.62	7.1	49.83	49.45	-2.1	9,944	-0.02%
2023/07/25	9	49.36	8.3	49.41	49.20	0.7	9,972	0.01%
2023/07/24	20.7	49.50	2	49.70	49.30	18.7	10,070	0.19%
2023/07/21	22.7	50.97	4	51.00	50.90	18.7	10,120	0.18%
2023/07/20	4.4	51.49	9.6	51.60	51.90	-5.2	10,171	-0.05%
2023/07/19	14.2	51.16	16	51.06	50.90	-1.8	10,214	-0.02%
2023/07/18	13.3	50.76	8.5	51.29	50.40	4.8	10,362	0.05%
2023/07/17	7.2	50.83	6.9	50.91	51.00	0.2	10,322	0.00%
2023/07/14	10.2	50.72	14.1	50.41	50.40	-3.9	10,323	-0.04%
2023/07/13	44.7	49.86	21.3	49.90	49.30	23.4	10,335	0.23%
2023/07/12	27.9	52.04	24.3	52.04	51.60	3.6	10,261	0.04%
2023/07/11	16.2	53.89	6	53.63	53.60	10.2	10,245	0.10%
2023/07/10	41.4	54.25	21	54.20	53.60	20.4	10,259	0.20%
2023/07/07	6.7	56.82	8.3	56.56	56.70	-1.7	10,090	-0.02%
2023/07/06	8.2	57.43	20.8	57.67	57.60	-12.6	9,972	-0.13%
2023/07/05	21.4	57.01	101.3	57.28	57.70	-79.9	9,939	-0.80%	大賣/
2023/07/04	385.2	61.64	195.3	60.62	57.30	190	9,675	1.96%	大買/大賣/鉅額交易
2023/07/03	78.5	58.13	79.1	58.11	58.90	-0.7	8,716	-0.01%
2023/06/30	74.6	58.74	110	58.93	59.00	-35.4	8,216	-0.43%	大賣/
2023/06/29	42.9	57.62	6	57.58	57.30	36.9	7,941	0.47%
2023/06/28	9.5	58.48	19	58.41	58.40	-9.5	7,880	-0.12%
2023/06/27	4.7	59.05	3	59.20	58.80	1.7	7,873	0.02%
2023/06/26	18.5	59.48	15.1	59.75	58.80	3.4	7,871	0.04%
2023/06/21	29	59.75	2.1	60.20	60.20	26.9	7,865	0.34%
2023/06/20	1	60.91	3	61.23	61.00	-2	7,836	-0.03%
2023/06/19	13.3	61.67	8.7	61.54	61.10	4.6	7,892	0.06%
2023/06/16	12.1	62.76	24.5	62.86	62.60	-12.4	7,918	-0.16%
2023/06/15	8.6	61.87	14.3	61.91	61.70	-5.7	7,940	-0.07%
2023/06/14	13.4	62.46	17.1	62.66	62.20	-3.7	8,067	-0.05%
2023/06/13	14.1	61.86	23.2	61.84	61.80	-9.1	8,375	-0.11%
2023/06/12	3.2	61.25	6	61.83	62.10	-2.8	8,862	-0.03%
2023/06/09	38.7	61.08	10.3	61.53	61.80	28.4	9,553	0.30%
2023/06/08	16.5	61.47	78.4	61.66	61.50	-61.9	9,687	-0.64%
2023/06/07	2.5	59.57	4.4	59.91	59.80	-1.9	9,917	-0.02%
2023/06/06	4.2	58.98	27.7	59.19	59.50	-23.5	9,925	-0.24%
2023/06/05	9.1	58.19	10.7	58.24	58.00	-1.7	9,958	-0.02%
2023/06/02	9.4	57.95	35	58.01	58.10	-25.7	10,005	-0.26%
2023/06/01	41.4	57.25	13.6	57.27	57.10	27.7	10,059	0.28%
2023/05/31	12.6	58.56	2	58.50	58.00	10.6	10,104	0.11%
2023/05/30	15.5	59.10	4.1	59.10	58.70	11.5	10,281	0.11%
2023/05/29	5.6	60.03	23	60.03	60.00	-17.4	10,361	-0.17%
2023/05/26	13.3	59.06	15.9	58.99	58.90	-2.5	10,595	-0.02%
2023/05/25	17.9	59.21	3	59.20	58.70	14.9	10,907	0.14%
2023/05/24	3.5	60.23	1.4	60.41	60.10	2	11,227	0.02%
2023/05/23	2.4	60.24	2	60.30	60.10	0.4	11,458	0.00%
2023/05/22	24.6	60.20	25	60.42	60.20	-0.4	11,482	0.00%
2023/05/19	6	60.37	7.5	60.29	60.30	-1.5	11,432	-0.01%
2023/05/18	36.2	59.95	28	59.88	59.60	8.2	11,369	0.07%
2023/05/17	5.9	59.80	9.9	60.14	60.20	-4	11,390	-0.04%
2023/05/16	10.4	59.84	11.2	59.77	59.60	-0.7	11,367	-0.01%
2023/05/15	8.1	58.77	10.2	59.45	60.20	-2.1	11,413	-0.02%
2023/05/12	10.4	59.01	3.1	59.27	59.20	7.2	11,434	0.06%
2023/05/11	30.1	60.01	16	60.13	59.10	14.1	11,447	0.12%
2023/05/10	6.4	60.94	37.2	61.20	61.60	-30.8	11,368	-0.27%
2023/05/09	28.6	60.10	10.6	60.12	60.20	18	11,394	0.16%
2023/05/08	7.2	59.46	16.2	59.46	59.40	-8.9	11,536	-0.08%
2023/05/05	16.8	59.83	21.5	59.99	59.50	-4.7	11,898	-0.04%
2023/05/04	61.3	60.22	42.1	60.71	60.10	19.3	11,984	0.16%
2023/05/03	53.6	61.36	47.1	61.29	60.50	6.5	12,004	0.05%
2023/05/02	15.4	63.32	5.1	63.38	63.20	10.3	11,970	0.09%
2023/04/28	11	65.22	12.2	65.10	65.00	-1.2	12,084	-0.01%
2023/04/27	6.4	62.99	18.5	63.06	63.70	-12.1	12,176	-0.10%
2023/04/26	20.5	63.15	13	63.41	63.70	7.6	12,253	0.06%
2023/04/25	13	64.74	21.2	65.35	64.20	-8.2	12,258	-0.07%
2023/04/24	17.2	64.98	17.7	65.32	65.50	-0.5	12,374	0.00%
2023/04/21	46.9	65.88	7.1	65.45	65.00	39.8	12,497	0.32%
2023/04/20	29.1	68.06	10	68.09	67.70	19.1	12,473	0.15%
2023/04/19	11.5	68.55	6.3	68.48	68.00	5.2	12,630	0.04%
2023/04/18	28.2	70.24	15	69.19	69.00	13.2	12,772	0.10%
2023/04/17	73.1	70.51	84.2	70.79	70.50	-11.1	12,889	-0.09%
2023/04/14	6.3	69.38	45.3	69.68	69.90	-39	13,041	-0.30%
2023/04/13	40.5	68.24	17.1	68.87	68.50	23.5	13,235	0.18%
2023/04/12	5	69.12	12	69.41	68.80	-7	13,442	-0.05%
2023/04/11	12	68.93	1.3	68.86	68.60	10.7	13,740	0.08%
2023/04/10	24.4	69.22	8.4	69.37	68.80	16	14,135	0.11%
2023/04/07	9.1	69.37	52.1	68.95	69.40	-42.9	14,505	-0.30%
2023/04/06	25.5	68.55	31	68.09	67.80	-5.5	14,953	-0.04%
2023/03/31	12.4	68.59	2.6	69.22	68.50	9.8	15,727	0.06%
2023/03/30	4.4	68.73	5	68.88	68.50	-0.6	17,126	0.00%
2023/03/29	8.9	69.15	9.1	69.15	68.80	-0.1	17,649	0.00%
2023/03/28	5.3	69.86	29.2	69.82	69.30	-23.9	18,203	-0.13%
2023/03/27	5.7	69.95	5	69.98	69.70	0.7	18,992	0.00%
2023/03/24	22.3	69.91	5.1	70.35	70.50	17.2	19,983	0.09%
2023/03/23	19.3	69.84	56.5	69.71	69.90	-37.2	20,125	-0.18%
2023/03/22	6.1	69.09	21	69.80	70.40	-14.9	20,171	-0.07%
2023/03/21	35.2	69.57	27.4	69.46	69.00	7.8	20,226	0.04%
2023/03/20	88.4	69.93	100.7	70.07	69.60	-12.3	20,233	-0.06%
2023/03/17	51.3	68.95	44.8	68.84	69.00	6.5	20,203	0.03%
2023/03/16	121	68.86	62.6	68.42	68.20	58.4	20,128	0.29%	大買/
2023/03/15	189.1	71.63	223.9	71.62	71.00	-34.7	19,886	-0.17%	大買/大賣/
2023/03/14	192.5	73.24	93.2	73.40	72.50	99.3	19,571	0.51%	大買/
2023/03/13	54.3	79.92	72.9	80.47	80.50	-18.6	18,898	-0.10%
2023/03/10	90.5	80.45	100.2	80.81	79.10	-9.7	18,755	-0.05%
2023/03/09	11	80.27	14.1	80.14	80.10	-3.1	18,527	-0.02%
2023/03/08	50.2	79.24	36	79.24	79.00	14.2	18,647	0.08%
2023/03/07	16.3	80.65	19.4	80.94	80.70	-3.1	18,699	-0.02%
2023/03/06	42.8	80.85	26.8	80.70	80.60	16	18,803	0.09%
2023/03/03	48.7	80.53	26.8	80.87	81.10	21.9	19,016	0.12%
2023/03/02	24.3	80.35	59	80.49	80.70	-34.8	19,149	-0.18%
2023/03/01	42.2	78.29	27	78.48	78.60	15.2	18,998	0.08%
2023/02/24	49	79.50	35.1	79.50	79.60	13.9	18,961	0.07%
2023/02/23	69.7	79.26	100.9	78.96	79.20	-31.2	18,829	-0.17%
2023/02/22	116.4	77.65	389.3	76.81	76.70	-272.9	18,592	-1.47%	大買/大賣/鉅額交易
2023/02/21	39.3	75.62	72.7	76.85	77.50	-33.4	18,344	-0.18%
2023/02/20	6.2	73.79	20.8	73.94	74.00	-14.6	18,296	-0.08%
2023/02/17	14.7	72.86	12.7	72.87	73.30	2.1	18,522	0.01%
2023/02/16	12.1	73.81	6	73.93	73.70	6.1	18,664	0.03%
2023/02/15	97.5	74.37	5.5	73.95	73.70	92	19,073	0.48%
2023/02/14	21.2	74.44	13.3	74.80	74.80	7.8	19,329	0.04%
2023/02/13	29.4	73.74	53.5	73.74	73.80	-24.1	19,474	-0.12%
2023/02/10	109.2	75.77	16.6	75.79	75.50	92.6	19,706	0.47%	大買/
2023/02/09	33.2	77.44	17	77.64	76.90	16.2	20,025	0.08%
2023/02/08	10.1	77.58	14	77.63	77.90	-3.9	20,279	-0.02%
2023/02/07	24	76.48	46	77.10	77.60	-22	20,350	-0.11%
2023/02/06	70	77.11	18	77.60	76.10	52	20,482	0.25%
2023/02/03	77.2	80.48	85.9	80.20	79.50	-8.7	20,459	-0.04%
2023/02/02	116.2	77.36	46.2	78.26	78.60	70	20,220	0.35%	大買/
2023/02/01	11	76.40	21.9	76.45	76.70	-10.9	20,217	-0.05%
2023/01/31	19.1	75.56	29.9	75.95	75.90	-10.9	20,313	-0.05%
2023/01/30	33.3	74.38	101.2	74.15	75.60	-67.9	20,414	-0.33%	大賣/
2023/01/17	41.3	74.02	31.5	74.38	73.60	9.7	20,433	0.05%
2023/01/16	53.5	73.49	37.1	73.74	73.70	16.4	20,475	0.08%
2023/01/13	16.6	74.77	19.3	74.42	74.50	-2.7	20,424	-0.01%
2023/01/12	66.9	74.71	29.4	74.99	74.10	37.5	20,536	0.18%
2023/01/11	41.3	76.93	25	77.11	76.10	16.3	20,473	0.08%
2023/01/10	24.9	77.14	7.1	77.04	76.50	17.9	20,444	0.09%
2023/01/09	33.4	77.47	35.9	77.76	77.50	-2.5	20,639	-0.01%
2023/01/06	57.7	77.06	56	77.02	77.80	1.7	20,709	0.01%
2023/01/05	48.5	77.77	53.2	78.09	77.10	-4.7	20,762	-0.02%
2023/01/04	67.4	78.25	35.1	78.02	77.10	32.3	20,903	0.15%
2023/01/03	94	80.57	75.1	80.65	79.20	18.9	20,825	0.09%
2022/12/30	43.2	80.32	57.2	80.52	80.10	-14	20,753	-0.07%
2022/12/29	44.2	79.32	48.1	79.26	79.20	-3.9	20,637	-0.02%
2022/12/28	63.7	80.64	61	80.72	79.00	2.7	20,583	0.01%
2022/12/27	152.2	83.74	149.4	83.50	82.10	2.8	20,463	0.01%	大買/大賣/
2022/12/26	129.1	84.10	94.8	83.82	82.40	34.3	20,553	0.17%	大買/
2022/12/23	188.2	85.46	153	85.37	86.20	35.2	20,344	0.17%	大買/大賣/
2022/12/22	203.8	83.89	258.9	84.59	87.20	-55.1	19,732	-0.28%	大買/大賣/
2022/12/21	63.2	78.76	69.2	79.09	79.80	-6	18,579	-0.03%
2022/12/20	84.2	77.83	100.1	77.98	76.70	-15.9	18,285	-0.09%
2022/12/19	238.9	78.57	186.2	78.18	76.20	52.8	18,086	0.29%	大買/大賣/
2022/12/16	119.5	77.32	141.3	77.89	78.80	-21.9	17,509	-0.12%	大買/大賣/
2022/12/15	14.1	71.69	31.5	72.53	72.50	-17.4	16,827	-0.10%
2022/12/14	6.4	69.50	11.3	69.58	70.70	-5	17,223	-0.03%
2022/12/13	8	70.59	6.3	70.25	70.30	1.7	17,331	0.01%
2022/12/12	35.1	69.50	29.1	69.72	69.30	6	17,584	0.03%
2022/12/09	12	69.63	9.7	69.68	70.10	2.3	17,814	0.01%
2022/12/08	9.5	68.73	5.3	68.84	68.60	4.2	18,088	0.02%
2022/12/07	20.2	69.51	8.9	70.23	69.10	11.3	18,250	0.06%
2022/12/06	44.7	72.72	13.4	71.23	70.60	31.2	18,254	0.17%
2022/12/05	3.1	74.80	4.1	74.63	74.30	-1	18,390	-0.01%
2022/12/02	8.3	74.85	9.3	75.05	74.50	-1	18,584	-0.01%
2022/12/01	21.2	76.26	21	76.29	75.30	0.2	18,774	0.00%
2022/11/30	31.8	75.15	41.4	75.35	76.10	-9.5	18,698	-0.05%
2022/11/29	18.7	73.10	56.4	73.97	74.70	-37.8	18,769	-0.20%
2022/11/28	52.6	73.35	7.1	72.89	72.90	45.4	18,998	0.24%
2022/11/25	53.2	76.08	36.3	76.08	74.90	16.9	18,973	0.09%
2022/11/24	54.3	73.96	106.7	73.67	75.40	-52.4	19,000	-0.28%	大賣/
2022/11/23	28.1	70.86	51.2	71.10	71.10	-23.1	18,785	-0.12%
2022/11/22	32.3	69.45	6.2	70.02	69.10	26.1	18,934	0.14%
2022/11/21	27.2	70.34	13.3	69.92	69.50	13.9	18,878	0.07%
2022/11/18	18.5	73.62	21.5	72.93	71.80	-3	18,843	-0.02%
2022/11/17	8	75.40	11.4	74.93	74.20	-3.4	18,944	-0.02%
2022/11/16	21.1	74.64	40.5	74.92	75.30	-19.4	18,910	-0.10%
2022/11/15	12.5	73.97	17	73.92	74.60	-4.5	18,998	-0.02%
2022/11/14	15.3	74.02	29.1	74.43	74.10	-13.8	18,805	-0.07%
2022/11/11	70.9	74.93	39.2	74.67	73.50	31.7	18,698	0.17%
2022/11/10	37.5	73.49	39.5	73.62	74.40	-2	18,395	-0.01%
2022/11/09	27.7	71.94	28.1	71.59	72.00	-0.3	18,244	0.00%
2022/11/08	23.4	71.51	29	71.48	70.40	-5.6	18,282	-0.03%
2022/11/07	38.1	69.42	104.4	69.14	70.00	-66.3	18,009	-0.37%	大賣/
2022/11/04	84.6	66.63	71.5	66.85	66.60	13.1	17,759	0.07%
2022/11/03	31.8	65.58	38	65.30	65.80	-6.2	17,605	-0.04%
2022/11/02	24.3	67.41	24	67.96	66.50	0.3	17,748	0.00%
2022/11/01	41.2	66.80	14	68.01	66.00	27.2	17,590	0.15%
2022/10/31	37.1	67.48	29.5	67.86	67.70	7.5	17,596	0.04%
2022/10/28	9.6	69.26	4.9	69.01	68.50	4.7	17,585	0.03%
2022/10/27	20.3	69.05	30.5	69.87	70.50	-10.3	17,529	-0.06%
2022/10/26	40.4	67.40	59.9	68.50	69.20	-19.5	17,483	-0.11%
2022/10/25	20.8	68.38	19	68.40	67.70	1.8	17,395	0.01%
2022/10/24	58	68.95	79.2	69.25	68.50	-21.2	17,586	-0.12%
2022/10/21	31.2	66.96	63.1	67.08	66.50	-31.8	17,570	-0.18%
2022/10/20	29.7	64.78	26.1	64.74	66.90	3.6	17,578	0.02%
2022/10/19	10	67.85	26.8	68.23	67.90	-16.8	17,706	-0.09%
2022/10/18	31	66.62	45.9	66.61	67.00	-14.9	17,674	-0.08%
2022/10/17	96.8	63.94	70.7	63.95	64.90	26.1	17,705	0.15%
2022/10/14	44.2	69.25	99.5	68.57	68.80	-55.3	17,512	-0.32%
2022/10/13	19.6	67.39	23	66.53	65.40	-3.4	17,873	-0.02%
2022/10/12	24.2	70.36	38	68.33	68.30	-13.9	18,252	-0.08%
2022/10/11	22.1	72.13	20.2	72.66	72.20	1.9	18,103	0.01%
2022/10/07	53.1	73.79	57.5	73.71	73.20	-4.4	17,998	-0.02%
2022/10/06	63	72.57	66	73.03	73.60	-3	18,048	-0.02%
2022/10/05	79.1	73.32	60.4	73.52	72.90	18.7	18,103	0.10%
2022/10/04	50	71.50	90.2	71.72	71.60	-40.2	18,225	-0.22%
2022/10/03	28.7	69.91	44.1	69.91	70.30	-15.4	18,110	-0.09%
2022/09/30	29.5	65.59	34	65.63	66.80	-4.5	17,994	-0.03%
2022/09/29	39.2	67.49	52.5	67.50	66.50	-13.3	17,966	-0.07%
2022/09/28	62.6	67.60	80.5	66.37	65.70	-17.9	17,990	-0.10%
2022/09/27	53.1	70.44	73.5	70.73	71.00	-20.3	18,355	-0.11%
2022/09/26	63.4	70.92	70.3	71.23	69.40	-7	18,480	-0.04%
2022/09/23	39	76.31	52	76.45	74.90	-13.1	18,620	-0.07%
2022/09/22	48.4	75.85	23.3	75.41	74.70	25.1	18,861	0.13%
2022/09/21	65.5	77.42	86.7	77.61	78.30	-21.2	19,104	-0.11%
2022/09/20	16.9	75.33	41.9	75.50	75.10	-25	19,163	-0.13%
2022/09/19	60.3	76.69	51.3	75.27	74.10	9	19,630	0.05%
2022/09/16	45.4	79.31	40.7	79.39	80.70	4.7	19,925	0.02%
2022/09/15	49.4	80.68	46.7	80.93	80.70	2.7	20,286	0.01%
2022/09/14	27.1	76.92	49.6	77.82	79.10	-22.5	20,546	-0.11%
2022/09/13	11.3	77.87	16.2	77.95	77.70	-5	20,614	-0.02%
2022/09/12	33.8	77.89	48.3	77.82	76.90	-14.4	20,925	-0.07%
2022/09/08	26.5	73.30	30.7	73.44	74.10	-4.2	20,836	-0.02%
2022/09/07	43.8	74.50	14.4	74.89	74.50	29.4	20,908	0.14%
2022/09/06	33.4	77.64	46.3	77.52	76.80	-12.9	20,750	-0.06%
2022/09/05	87.5	76.48	223.4	76.86	76.20	-135.9	20,692	-0.66%	大賣/鉅額交易
2022/09/02	79	80.62	44.4	80.15	78.00	34.6	20,581	0.17%
2022/09/01	38.9	84.60	31.8	84.59	83.70	7.1	20,346	0.03%
2022/08/31	53.2	83.82	134.6	84.32	86.80	-81.4	20,415	-0.40%	大賣/
2022/08/30	48.4	86.67	16.5	86.19	86.10	31.9	20,129	0.16%
2022/08/29	58.5	86.91	30.3	87.60	86.30	28.2	20,111	0.14%
2022/08/26	16.4	93.73	22.3	93.39	93.10	-5.9	20,046	-0.03%
2022/08/25	56.3	92.17	16	92.61	92.80	40.2	20,010	0.20%
2022/08/24	133	93.27	33.5	92.68	91.30	99.5	20,068	0.50%	大買/
2022/08/23	12.6	95.27	23.5	95.03	94.60	-10.8	20,090	-0.05%
2022/08/22	57.4	95.75	71.9	96.19	95.10	-14.5	20,154	-0.07%
2022/08/19	19.1	100.58	9	101.00	100.50	10.1	20,021	0.05%
2022/08/18	11	100.64	11	100.59	101.00	0	20,220	0.00%
2022/08/17	18.3	101.28	40	101.33	101.50	-21.7	20,697	-0.10%
2022/08/16	50.8	100.25	55.1	100.50	99.90	-4.3	21,251	-0.02%
2022/08/15	96.4	101.40	28.1	102.21	101.50	68.3	21,871	0.31%
2022/08/12	13.3	104.38	16.2	104.15	104.50	-2.9	21,770	-0.01%
2022/08/11	48.1	103.80	35.4	103.60	103.00	12.7	21,901	0.06%
2022/08/10	43.5	104.65	11	104.77	103.00	32.5	21,885	0.15%
2022/08/09	70.2	105.26	78	105.80	105.00	-7.8	21,937	-0.04%
2022/08/08	13.1	106.54	14	107.04	107.50	-1	21,826	0.00%
2022/08/05	7	106.71	51	106.50	107.50	-44	21,846	-0.20%
2022/08/04	37.1	103.54	43	102.55	104.00	-5.9	21,921	-0.03%
2022/08/03	17.1	104.88	30.2	104.97	104.50	-13.1	21,955	-0.06%
2022/08/02	17	104.29	4.5	104.39	105.00	12.5	22,088	0.06%
2022/08/01	23	106.43	27.5	107.08	107.50	-4.5	22,109	-0.02%
2022/07/29	37.2	106.70	102.5	107.08	107.00	-65.3	22,202	-0.29%	大賣/
2022/07/28	28.1	103.19	19.1	102.58	102.00	9	22,118	0.04%
2022/07/27	28.2	103.21	37	103.47	104.50	-8.9	22,091	-0.04%
2022/07/26	44.6	100.82	24	101.44	100.50	20.6	22,099	0.09%
2022/07/25	30.1	104.70	14.1	104.89	104.00	16	21,952	0.07%
2022/07/22	58.5	106.10	47.7	106.37	106.50	10.8	21,993	0.05%
2022/07/21	22.7	106.20	52	105.93	105.50	-29.3	22,013	-0.13%
2022/07/20	212.7	106.49	44.5	106.06	103.50	168.2	21,989	0.76%	大買/鉅額交易
2022/07/19	171.7	127.57	230.2	129.42	131.00	-58.4	21,598	-0.27%	大買/大賣/
2022/07/18	30.1	119.67	66.2	120.08	121.00	-36.1	21,147	-0.17%
2022/07/15	19.2	117.97	25.2	118.22	117.00	-6	21,144	-0.03%
2022/07/14	22.1	115.79	47.3	116.43	118.50	-25.2	21,219	-0.12%
2022/07/13	41	116.52	80.6	115.79	113.50	-39.6	21,063	-0.19%
2022/07/12	136.6	113.22	88	113.82	112.00	48.6	20,966	0.23%	大買/
2022/07/11	21.3	120.43	51	120.39	120.50	-29.7	20,719	-0.14%
2022/07/08	69.1	120.31	97.4	120.13	120.50	-28.3	20,675	-0.14%
2022/07/07	64	114.12	70	115.43	116.50	-6	20,505	-0.03%
2022/07/06	103.5	113.98	110	114.19	113.50	-6.5	20,500	-0.03%	大買/大賣/
2022/07/05	184.5	114.59	122.1	115.31	116.00	62.4	20,405	0.31%	大買/大賣/
2022/07/04	43	113.30	58.2	113.33	115.50	-15.2	19,948	-0.08%
2022/07/01	69.2	116.23	54.3	117.06	111.00	14.9	19,836	0.08%
2022/06/30	46.3	118.52	57.6	118.87	119.00	-11.3	19,480	-0.06%
2022/06/29	177.8	121.95	132.6	122.21	120.00	45.2	19,155	0.24%	大買/大賣/
2022/06/28	110.2	125.07	107.7	126.22	128.00	2.5	18,787	0.01%	大買/大賣/
2022/06/27	167.3	124.77	221.4	126.45	128.00	-54.1	18,412	-0.29%	大買/大賣/
2022/06/24	241	117.42	189.5	116.07	116.50	51.5	17,937	0.29%	大買/大賣/
2022/06/23	128.5	114.04	78.2	112.86	110.50	50.3	17,617	0.29%	大買/
2022/06/22	99.8	119.63	119.3	119.33	120.00	-19.5	17,276	-0.11%	大賣/
2022/06/21	54.4	122.25	109.9	121.81	123.50	-55.5	16,758	-0.33%	大賣/
2022/06/20	66	123.88	32.3	122.50	119.50	33.8	16,534	0.20%
2022/06/17	54.2	132.13	72.5	131.44	131.00	-18.3	16,156	-0.11%
2022/06/16	45.5	136.63	41.6	134.77	131.00	3.8	15,984	0.02%
2022/06/15	35.2	142.52	23.1	142.50	140.50	12.1	16,030	0.08%
2022/06/14	29.4	142.28	14.2	143.07	143.00	15.2	16,380	0.09%
2022/06/13	66.2	144.11	20	144.10	143.00	46.1	17,312	0.27%
2022/06/10	77.1	151.30	30.1	150.84	150.00	47	17,735	0.27%
2022/06/09	61.5	156.10	40	155.86	155.00	21.5	17,977	0.12%
2022/06/08	14	160.50	16.1	160.91	161.50	-2.1	18,124	-0.01%
2022/06/07	6.1	158.92	8	159.56	159.00	-1.9	18,565	-0.01%
2022/06/06	52.6	161.45	46	159.54	158.50	6.5	19,086	0.03%
2022/06/02	40.3	158.62	36	159.06	158.50	4.3	19,672	0.02%
2022/06/01	32.1	159.68	93.3	159.85	159.50	-61.1	20,734	-0.29%
2022/05/31	81.1	158.21	42	157.51	157.00	39.1	22,047	0.18%
2022/05/30	68.2	160.01	44	159.98	158.50	24.2	22,405	0.11%
2022/05/27	28.1	158.54	40	158.80	160.50	-11.9	22,706	-0.05%
2022/05/26	63.4	160.02	62.5	160.64	156.50	0.9	23,032	0.00%
2022/05/25	138.7	161.70	126	161.50	160.50	12.7	23,196	0.05%	大買/大賣/
2022/05/24	112.1	164.25	106.6	163.44	161.50	5.5	23,415	0.02%	大買/大賣/
2022/05/23	46	158.95	231	160.28	163.50	-185	23,452	-0.79%	大賣/鉅額交易
2022/05/20	31	147.45	46.4	148.13	149.00	-15.4	23,616	-0.07%
2022/05/19	59	142.53	42.1	142.81	146.00	17	24,528	0.07%
2022/05/18	26.2	145.88	49.1	145.82	147.50	-22.9	25,491	-0.09%
2022/05/17	42.2	146.57	66.1	145.43	143.00	-24	26,034	-0.09%
2022/05/16	37.2	149.77	32.8	149.95	148.00	4.5	26,380	0.02%
2022/05/13	23	152.30	29.7	152.62	153.50	-6.6	26,755	-0.02%
2022/05/12	29.4	151.84	54.2	152.55	148.50	-24.8	27,852	-0.09%
2022/05/11	12.2	151.88	17.3	152.06	151.50	-5.1	28,048	-0.02%
2022/05/10	48.1	150.68	119.6	150.54	151.50	-71.5	28,426	-0.25%	大賣/
2022/05/09	23	150.48	14.1	149.89	148.00	9	28,842	0.03%
2022/05/06	65	148.26	45.5	150.33	151.50	19.6	29,843	0.07%
2022/05/05	51	152.24	88.4	153.25	153.00	-37.4	29,960	-0.12%
2022/05/04	43.2	149.35	41.2	149.59	148.50	2	29,923	0.01%
2022/05/03	37.2	143.96	42.4	144.89	146.00	-5.2	30,123	-0.02%
2022/04/29	30.4	146.92	48	146.31	146.00	-17.7	30,426	-0.06%
2022/04/28	32.2	144.45	30.1	144.88	142.00	2.1	30,615	0.01%
2022/04/27	35	142.27	71.2	141.33	144.00	-36.2	30,648	-0.12%
2022/04/26	109.3	148.40	17	148.91	145.00	92.3	30,761	0.30%	大買/
2022/04/25	60.7	150.09	27	149.57	148.00	33.7	30,860	0.11%
2022/04/22	54	155.66	33.1	156.63	156.00	20.9	30,890	0.07%
2022/04/21	34.1	158.01	82.6	158.63	157.50	-48.5	31,098	-0.16%
2022/04/20	62	156.43	49.1	157.08	155.50	12.9	31,348	0.04%
2022/04/19	7	154.93	73.4	155.97	156.00	-66.4	31,482	-0.21%
2022/04/18	139.1	152.47	21.4	151.72	151.00	117.7	31,728	0.37%	大買/鉅額交易
2022/04/15	28.1	154.42	89	155.47	155.00	-60.9	32,036	-0.19%
2022/04/14	69	156.26	46.5	157.05	154.50	22.5	32,163	0.07%
2022/04/13	129	156.78	191.2	157.04	158.00	-62.2	32,253	-0.19%	大買/大賣/
2022/04/12	153.6	148.50	82.2	151.24	153.00	71.4	32,311	0.22%	大買/
2022/04/11	70.3	153.99	54.1	154.62	151.50	16.1	32,351	0.05%
2022/04/08	33.2	153.79	102	154.47	154.00	-68.9	32,947	-0.21%	大賣/
2022/04/07	55.5	152.14	23.1	151.44	149.50	32.4	33,063	0.10%
2022/04/06	102.6	154.90	36.1	155.13	156.00	66.5	33,093	0.20%	大買/
2022/04/01	40.1	157.94	62.4	159.28	160.00	-22.3	33,478	-0.07%
2022/03/31	60.1	157.72	30	158.62	158.50	30.1	33,528	0.09%
2022/03/30	139.6	156.70	198.5	158.05	160.00	-58.8	33,688	-0.17%	大買/大賣/
2022/03/29	39	156.10	27.8	156.99	154.50	11.3	33,769	0.03%
2022/03/28	76.7	154.79	71	154.04	156.00	5.7	34,092	0.02%
2022/03/25	114.1	155.73	53.1	155.60	153.50	61.1	34,467	0.18%	大買/
2022/03/24	53.2	161.04	14	161.14	160.00	39.2	34,857	0.11%
2022/03/23	26.3	164.34	26	164.02	163.00	0.3	35,566	0.00%
2022/03/22	24.4	164.95	26	165.46	162.50	-1.6	36,222	0.00%
2022/03/21	30.1	163.95	18.1	164.12	163.00	12	37,126	0.03%
2022/03/18	81.5	162.37	41	162.74	163.00	40.5	38,261	0.11%
2022/03/17	156.2	166.29	187.3	163.79	168.00	-31.2	38,841	-0.08%	大買/大賣/
2022/03/16	328.3	165.95	188.1	165.78	161.50	140.2	39,919	0.35%	大買/大賣/鉅額交易
2022/03/15	220.7	175.42	125.3	178.44	172.50	95.4	39,944	0.24%	大買/大賣/
2022/03/14	40.2	179.92	83.7	180.51	182.00	-43.5	41,030	-0.11%
2022/03/11	94.3	174.78	75	175.01	175.00	19.3	42,473	0.05%
2022/03/10	223.4	179.73	220.2	178.04	176.50	3.2	43,249	0.01%	大買/大賣/
2022/03/09	107.9	174.03	295.2	175.32	174.00	-187.4	43,857	-0.43%	大買/大賣/鉅額交易
2022/03/08	377.8	174.47	187.4	174.09	170.50	190.4	44,460	0.43%	大買/大賣/鉅額交易
2022/03/07	261.6	188.52	195.2	188.62	180.00	66.4	43,865	0.15%	大買/大賣/
2022/03/04	471.4	197.17	437.7	197.08	192.00	33.7	43,042	0.08%	大買/大賣/
2022/03/03	103.2	194.21	252.3	193.98	192.00	-149.1	41,921	-0.36%	大買/大賣/鉅額交易
2022/03/02	192	191.70	68.2	192.27	190.50	123.8	41,774	0.30%	大買/鉅額交易
2022/03/01	199.1	193.17	214	192.94	193.00	-14.9	41,636	-0.04%	大買/大賣/
2022/02/25	213.3	187.43	227.6	186.37	187.00	-14.4	41,391	-0.03%	大買/大賣/
2022/02/24	201.5	185.85	165.2	186.27	182.00	36.3	41,218	0.09%	大買/大賣/
2022/02/23	117.3	188.08	176.7	188.75	190.00	-59.4	40,843	-0.15%	大買/大賣/
2022/02/22	247.6	184.27	228.4	183.91	181.50	19.2	40,488	0.05%	大買/大賣/
2022/02/21	176.5	197.30	151.2	197.81	195.00	25.3	39,762	0.06%	大買/大賣/
2022/02/18	399.3	189.20	479.8	188.72	194.50	-80.4	39,031	-0.21%	大買/大賣/
2022/02/17	189.3	185.67	190.6	185.38	183.00	-1.3	38,225	0.00%	大買/大賣/
2022/02/16	112.1	183.45	156.8	183.75	183.50	-44.8	37,912	-0.12%	大買/大賣/
2022/02/15	222.3	180.81	171.6	180.11	178.50	50.6	38,206	0.13%	大買/大賣/
2022/02/14	412.2	180.20	502.5	179.86	180.00	-90.3	38,783	-0.23%	大買/大賣/
2022/02/11	95.2	175.01	105.1	174.68	172.00	-9.9	38,390	-0.03%	大賣/
2022/02/10	127.1	174.14	142.3	174.59	175.50	-15.2	39,037	-0.04%	大買/大賣/
2022/02/09	160.8	175.15	145.3	174.20	173.50	15.4	39,741	0.04%	大買/大賣/
2022/02/08	355.6	169.38	385.2	169.44	172.00	-29.6	39,830	-0.07%	大買/大賣/
2022/02/07	203.9	155.19	337.1	153.91	162.00	-133.2	39,996	-0.33%	大買/大賣/鉅額交易
2022/01/26	92.6	148.61	73.5	148.64	147.50	19.1	41,239	0.05%
2022/01/25	141.6	148.54	158.5	148.06	145.50	-16.9	41,581	-0.04%	大買/大賣/
2022/01/24	231.3	149.44	147.8	150.50	153.00	83.6	41,813	0.20%	大買/大賣/
2022/01/21	225.6	155.56	173.6	154.65	151.50	52.1	42,137	0.12%	大買/大賣/
2022/01/20	37.3	161.39	24.7	162.07	161.00	12.7	42,290	0.03%
2022/01/19	63.3	163.37	76.6	163.11	161.50	-13.3	42,524	-0.03%
2022/01/18	73.6	165.91	310.6	166.85	166.00	-237	42,715	-0.55%	大賣/鉅額交易
2022/01/17	100.2	169.16	328	168.76	166.00	-227.8	43,550	-0.52%	大賣/鉅額交易
2022/01/14	66.4	168.56	93.4	170.11	173.50	-27	44,029	-0.06%
2022/01/13	243.2	173.19	368.1	174.66	168.50	-124.9	44,460	-0.28%	大買/大賣/鉅額交易
2022/01/12	132.6	179.65	104	179.90	176.00	28.6	44,725	0.06%	大買/大賣/
2022/01/11	97.8	180.92	111	181.17	181.50	-13.2	45,521	-0.03%	大賣/
2022/01/10	145.1	182.67	78.1	183.06	179.50	67	46,605	0.14%	大買/
2022/01/07	213.5	188.17	209.4	190.21	187.50	4.1	47,315	0.01%	大買/大賣/
2022/01/06	163.3	190.98	166.1	190.23	191.00	-2.8	48,866	-0.01%	大買/大賣/
2022/01/05	109.1	191.50	128.3	191.27	191.00	-19.3	49,726	-0.04%	大買/大賣/
2022/01/04	62	187.38	765.4	188.21	191.50	-703.4	50,499	-1.39%	大賣/鉅額交易
2022/01/03	533.2	187.95	126.7	187.69	187.50	406.6	51,296	0.79%	大買/大賣/鉅額交易
2021/12/30	1,033.6	199.70	36.3	199.70	198.50	997.3	51,827	1.92%	大買/鉅額交易
2021/12/29	152	201.13	59	201.19	201.00	93	52,778	0.18%	大買/
2021/12/28	117.1	202.71	166.4	203.29	200.50	-49.3	54,654	-0.09%	大買/大賣/
2021/12/27	49.7	199.20	37.3	199.42	199.00	12.4	55,451	0.02%
2021/12/24	224.5	201.30	228	200.21	199.00	-3.5	56,326	-0.01%	大買/大賣/
2021/12/23	188.9	203.25	106.3	202.44	200.00	82.6	56,322	0.15%	大買/大賣/
2021/12/22	159.3	204.04	107.2	203.89	204.00	52.1	56,540	0.09%	大買/大賣/
2021/12/21	158.1	201.17	1,779.9	198.41	207.00	-1,621.7	56,543	-2.87%	大買/大賣/鉅額交易
2021/12/20	737.6	198.26	174	198.95	199.00	563.6	56,620	1.00%	大買/大賣/鉅額交易
2021/12/17	1,241	201.29	276.8	202.21	200.00	964.3	56,644	1.70%	大買/大賣/鉅額交易
2021/12/16	171.1	199.76	144.4	199.69	196.50	26.7	56,315	0.05%	大買/大賣/
2021/12/15	396.5	195.87	1,048.6	193.86	199.00	-652.1	56,196	-1.16%	大買/大賣/鉅額交易
2021/12/14	916	192.71	223.6	196.19	189.50	692.3	56,156	1.23%	大買/大賣/鉅額交易
2021/12/13	294.2	207.73	351.6	206.59	201.50	-57.4	55,319	-0.10%	大買/大賣/
2021/12/10	376.6	206.87	429	207.50	210.50	-52.4	55,553	-0.09%	大買/大賣/
2021/12/09	321.7	199.62	399.1	200.81	208.00	-77.4	54,894	-0.14%	大買/大賣/
2021/12/08	423.1	197.43	890.4	195.89	197.00	-467.3	54,715	-0.85%	大買/大賣/鉅額交易
2021/12/07	1,036.9	183.12	790.7	185.89	191.00	246.2	54,241	0.45%	大買/大賣/鉅額交易
2021/12/06	263.6	173.39	452.6	172.91	176.50	-189	53,587	-0.35%	大買/大賣/鉅額交易
2021/12/03	285.2	168.69	155.9	168.58	164.50	129.3	53,625	0.24%	大買/大賣/鉅額交易
2021/12/02	129.6	161.98	858.2	167.16	169.50	-728.5	53,692	-1.36%	大買/大賣/鉅額交易
2021/12/01	85.2	154.94	60	155.40	154.50	25.2	53,099	0.05%
2021/11/30	226.1	155.72	169.9	156.64	156.50	56.2	53,553	0.10%	大買/大賣/
2021/11/29	320.5	153.20	248.2	153.56	153.00	72.2	54,150	0.13%	大買/大賣/
2021/11/26	185.6	155.38	205.6	154.83	152.00	-20	55,260	-0.04%	大買/大賣/
2021/11/25	135.3	156.23	155	156.40	157.50	-19.8	55,943	-0.04%	大買/大賣/
2021/11/24	83.4	153.70	46.9	154.41	154.00	36.5	56,530	0.06%
2021/11/23	237.5	156.12	230.2	157.17	154.00	7.3	58,328	0.01%	大買/大賣/
2021/11/22	286.6	156.14	238.5	157.71	154.50	48.1	60,206	0.08%	大買/大賣/
2021/11/19	126.5	158.48	73.2	158.16	156.00	53.3	61,871	0.09%	大買/
2021/11/18	393	159.69	216.4	160.63	160.50	176.6	64,140	0.28%	大買/大賣/鉅額交易
2021/11/17	512.4	157.99	201.2	159.53	158.50	311.1	66,010	0.47%	大買/大賣/鉅額交易
2021/11/16	172.4	159.20	341.2	160.06	161.00	-168.8	67,378	-0.25%	大買/大賣/鉅額交易
2021/11/15	284.7	160.37	236.5	161.63	157.00	48.2	69,856	0.07%	大買/大賣/
2021/11/12	456.5	160.14	409.4	160.57	159.00	47.1	71,211	0.07%	大買/大賣/
2021/11/11	669.3	168.89	402.6	170.30	159.50	266.7	71,484	0.37%	大買/大賣/鉅額交易
2021/11/10	360.4	182.99	252.5	185.02	177.00	107.9	72,107	0.15%	大買/大賣/鉅額交易
2021/11/09	386.1	186.68	284.3	187.39	183.50	101.8	73,224	0.14%	大買/大賣/鉅額交易
2021/11/08	432.4	183.97	436.3	184.32	190.00	-3.9	73,787	-0.01%	大買/大賣/
2021/11/05	363.2	175.63	357.4	174.57	178.00	5.7	74,735	0.01%	大買/大賣/
2021/11/04	551.7	177.64	386.9	178.22	174.50	164.8	76,083	0.22%	大買/大賣/鉅額交易
2021/11/03	392	170.47	397.2	170.78	171.50	-5.2	76,323	-0.01%	大買/大賣/
2021/11/02	240.1	161.60	384.8	162.10	161.00	-144.7	76,868	-0.19%	大買/大賣/鉅額交易
2021/11/01	348.1	161.45	191	162.20	158.50	157.2	77,612	0.20%	大買/大賣/鉅額交易
2021/10/29	338.1	157.91	501.3	159.39	160.00	-163.2	78,267	-0.21%	大買/大賣/鉅額交易
2021/10/28	247.2	157.38	220.2	155.82	153.50	27	79,584	0.03%	大買/大賣/
2021/10/27	146.9	154.24	126.2	154.35	153.00	20.7	82,036	0.03%	大買/大賣/
2021/10/26	219.3	157.10	196.9	157.95	157.00	22.4	84,992	0.03%	大買/大賣/
2021/10/25	260.3	155.99	753.9	156.09	157.50	-493.6	87,571	-0.56%	大買/大賣/鉅額交易
2021/10/22	348.4	154.84	266	156.11	152.50	82.4	90,066	0.09%	大買/大賣/
2021/10/21	562	161.91	332.8	162.83	159.00	229.2	91,770	0.25%	大買/大賣/鉅額交易
2021/10/20	287.2	160.54	333.2	161.53	159.50	-46	92,550	-0.05%	大買/大賣/
2021/10/19	439.1	161.31	403.8	161.20	158.00	35.3	94,278	0.04%	大買/大賣/
2021/10/18	423.3	151.92	470.7	153.39	160.00	-47.4	96,471	-0.05%	大買/大賣/
2021/10/15	351.3	162.26	308.2	162.46	161.00	43.1	97,931	0.04%	大買/大賣/
2021/10/14	548	160.31	952.9	161.46	164.50	-404.9	98,982	-0.41%	大買/大賣/鉅額交易
2021/10/13	310	158.47	400.3	158.32	155.00	-90.3	99,248	-0.09%	大買/大賣/
2021/10/12	375.9	157.54	360.5	158.48	153.50	15.3	101,711	0.02%	大買/大賣/
2021/10/08	381.3	166.80	319	167.33	169.50	62.2	102,911	0.06%	大買/大賣/
2021/10/07	192.6	170.96	610.3	170.67	171.50	-417.7	105,121	-0.40%	大買/大賣/鉅額交易
2021/10/06	335.2	167.19	319.1	167.10	161.50	16.1	106,167	0.02%	大買/大賣/
2021/10/05	560	165.87	643.3	164.69	173.00	-83.2	107,309	-0.08%	大買/大賣/
2021/10/04	435.4	172.76	513.1	173.45	165.50	-77.7	108,342	-0.07%	大買/大賣/
2021/10/01	362.5	193.75	308	189.83	183.50	54.5	110,613	0.05%	大買/大賣/
2021/09/30	61.4	203.01	92.1	203.74	203.50	-30.8	112,158	-0.03%
2021/09/29	305.9	201.48	242.3	201.55	200.50	63.6	113,993	0.06%	大買/大賣/
2021/09/28	119.1	202.18	63.5	202.54	203.50	55.6	115,755	0.05%	大買/
2021/09/27	379.8	215.19	307.8	212.20	208.00	72	117,732	0.06%	大買/大賣/
2021/09/24	232.5	212.08	286.5	213.46	215.00	-54	121,860	-0.04%	大買/大賣/
2021/09/23	211.5	208.83	178.1	208.87	207.50	33.4	123,853	0.03%	大買/大賣/
2021/09/22	284.1	203.83	240.4	204.02	203.00	43.7	127,961	0.03%	大買/大賣/
2021/09/17	360.1	207.97	448.6	207.22	210.00	-88.5	129,019	-0.07%	大買/大賣/
2021/09/16	237.7	202.81	224.1	201.49	200.50	13.6	131,239	0.01%	大買/大賣/
2021/09/15	407.6	200.46	430	201.58	205.00	-22.4	132,972	-0.02%	大買/大賣/
2021/09/14	359.2	207.53	271.7	205.61	201.50	87.5	136,191	0.06%	大買/大賣/
2021/09/13	404.8	212.99	347.1	213.32	210.00	57.7	138,442	0.04%	大買/大賣/
2021/09/10	430.4	209.69	449.1	210.84	211.50	-18.7	139,336	-0.01%	大買/大賣/
2021/09/09	392.4	208.47	269.3	208.94	207.50	123.2	140,530	0.09%	大買/大賣/鉅額交易
2021/09/08	342.7	212.49	312.6	213.34	213.00	30.1	141,059	0.02%	大買/大賣/
2021/09/07	181.7	205.14	260.4	208.13	209.50	-78.7	141,359	-0.06%	大買/大賣/
2021/09/06	128.2	216.91	188.2	217.97	211.00	-60	140,707	-0.04%	大買/大賣/
2021/09/03	258.5	233.70	226.3	229.46	222.00	32.2	140,444	0.02%	大買/大賣/
2021/09/02	248.6	239.29	286.3	239.60	235.50	-37.8	139,951	-0.03%	大買/大賣/
2021/09/01	486	240.63	416.9	241.27	235.00	69.1	139,269	0.05%	大買/大賣/
2021/08/31	409.9	247.87	430.4	246.07	248.00	-20.5	138,045	-0.01%	大買/大賣/
2021/08/30	343.7	254.83	304.1	252.70	249.00	39.7	137,102	0.03%	大買/大賣/
2021/08/27	679	255.62	570.6	256.76	252.00	108.5	136,378	0.08%	大買/大賣/鉅額交易
2021/08/26	707.2	255.98	479.1	256.88	258.00	228.1	134,570	0.17%	大買/大賣/鉅額交易
2021/08/25	557.4	252.66	742.7	253.83	262.00	-185.3	132,823	-0.14%	大買/大賣/鉅額交易
2021/08/24	1,315.1	248.11	602.5	248.38	244.00	712.7	131,087	0.54%	大買/大賣/鉅額交易
2021/08/23	314.5	242.22	485.6	244.09	248.00	-171.1	129,142	-0.13%	大買/大賣/鉅額交易
2021/08/20	437.2	218.24	491.6	218.21	225.50	-54.4	129,352	-0.04%	大買/大賣/
2021/08/19	729.9	223.61	652.1	222.46	213.00	77.7	130,804	0.06%	大買/大賣/
2021/08/18	331.2	213.11	544	213.80	226.00	-212.8	129,864	-0.16%	大買/大賣/鉅額交易
2021/08/17	359.1	212.76	284.2	213.68	205.50	74.9	130,875	0.06%	大買/大賣/
2021/08/16	332.5	213.52	331.4	213.51	215.00	1.1	131,847	0.00%	大買/大賣/
2021/08/13	568.5	226.12	509.5	224.98	215.00	59.1	131,260	0.05%	大買/大賣/
2021/08/12	394.4	221.54	477.9	220.99	230.00	-83.5	131,665	-0.06%	大買/大賣/
2021/08/11	651	217.75	609.3	217.76	217.00	41.7	131,247	0.03%	大買/大賣/
2021/08/10	495.2	230.61	468.6	230.93	225.00	26.6	129,537	0.02%	大買/大賣/
2021/08/09	423	234.09	423.4	234.11	229.00	-0.4	128,839	0.00%	大買/大賣/
2021/08/06	505.2	234.56	624.3	233.56	231.00	-119	128,536	-0.09%	大買/大賣/鉅額交易
2021/08/05	411.2	225.41	325.3	224.49	221.00	85.9	127,154	0.07%	大買/大賣/
2021/08/04	328.1	232.71	349	233.57	233.00	-20.9	126,543	-0.02%	大買/大賣/
2021/08/03	483.8	232.41	449.2	233.34	229.00	34.6	126,639	0.03%	大買/大賣/
2021/08/02	802	224.34	818.8	224.85	232.00	-16.8	125,565	-0.01%	大買/大賣/
2021/07/30	1,289.8	246.61	1,033.6	237.59	223.50	256.1	123,176	0.21%	大買/大賣/鉅額交易
2021/07/29	810.2	239.03	795.7	239.70	248.00	14.5	120,666	0.01%	大買/大賣/
2021/07/28	1,093.7	209.18	1,190.8	209.85	225.50	-97.1	118,502	-0.08%	大買/大賣/
2021/07/27	563.7	206.49	761.2	205.35	205.00	-197.5	116,098	-0.17%	大買/大賣/鉅額交易
2021/07/26	498.8	228.45	380.2	228.19	216.50	118.6	115,006	0.10%	大買/大賣/鉅額交易
2021/07/23	737	245.60	681.5	244.51	240.00	55.5	113,819	0.05%	大買/大賣/
2021/07/22	783.3	230.10	914.2	228.40	240.00	-130.9	112,099	-0.12%	大買/大賣/鉅額交易
2021/07/21	754.8	252.76	822.1	254.75	238.50	-67.3	109,689	-0.06%	大買/大賣/
2021/07/20	777.1	272.96	676.5	269.58	260.50	100.6	107,231	0.09%	大買/大賣/
2021/07/19	586.3	290.67	508.2	289.92	286.00	78.1	105,706	0.07%	大買/大賣/
2021/07/16	1,224	291.62	1,066.7	291.62	286.00	157.3	105,178	0.15%	大買/大賣/鉅額交易
2021/07/15	603.1	267.15	837.7	269.66	278.50	-234.7	102,364	-0.23%	大買/大賣/鉅額交易
2021/07/14	843.8	251.99	918.3	252.69	253.50	-74.4	101,196	-0.07%	大買/大賣/
2021/07/13	779.9	276.86	549.6	279.54	258.50	230.3	98,531	0.23%	大買/大賣/鉅額交易
2021/07/12	563	288.04	621.8	290.31	287.00	-58.8	96,744	-0.06%	大買/大賣/
2021/07/09	967.9	290.97	680.3	289.74	275.00	287.6	94,700	0.30%	大買/大賣/鉅額交易
2021/07/08	659.2	280.55	949.3	282.15	304.00	-290.1	92,400	-0.31%	大買/大賣/鉅額交易
2021/07/07	754.4	289.77	637.9	287.67	276.50	116.5	89,534	0.13%	大買/大賣/鉅額交易
2021/07/06	649.9	308.71	557.3	308.62	296.00	92.5	87,537	0.11%	大買/大賣/
2021/07/05	765.3	312.86	680.6	310.23	302.00	84.7	85,714	0.10%	大買/大賣/
2021/07/02	735.4	334.52	630	331.33	326.50	105.5	83,762	0.13%	大買/大賣/鉅額交易
2021/07/01	1,316.1	338.98	1,118.6	341.57	336.00	197.6	81,705	0.24%	大買/大賣/鉅額交易
2021/06/30	584.5	307.42	804	310.49	321.00	-219.4	77,304	-0.28%	大買/大賣/鉅額交易
2021/06/29	1,632.5	310.60	1,187.3	306.90	292.00	445.3	75,146	0.59%	大買/大賣/鉅額交易
2021/06/28	582.3	292.48	584.4	296.12	300.00	-2.1	71,395	0.00%	大買/大賣/
2021/06/25	862.4	265.70	1,005.5	267.46	273.00	-143.2	70,194	-0.20%	大買/大賣/鉅額交易
2021/06/24	506.9	235.96	603.3	240.46	248.50	-96.4	67,663	-0.14%	大買/大賣/
2021/06/23	1,056.2	244.02	906.3	244.84	226.00	149.9	65,883	0.23%	大買/大賣/鉅額交易
2021/06/22	811	265.30	703.5	264.84	251.00	107.5	61,674	0.17%	大買/大賣/鉅額交易
2021/06/21	529.5	242.73	364.9	246.98	249.00	164.6	58,851	0.28%	大買/大賣/鉅額交易
2021/06/18	370	216.26	543.4	220.42	226.50	-173.4	58,156	-0.30%	大買/大賣/鉅額交易
2021/06/17	445.8	205.63	325.3	203.01	206.00	120.4	56,643	0.21%	大買/大賣/鉅額交易
2021/06/16	433.2	205.69	317.5	208.40	205.50	115.6	55,154	0.21%	大買/大賣/鉅額交易
2021/06/15	109.2	185.87	118.6	191.16	191.50	-9.4	53,839	-0.02%	大買/大賣/
2021/06/11	6.4	168.65	137.5	169.55	174.50	-131.1	53,432	-0.25%	大賣/鉅額交易
2021/06/10	71	154.24	6.2	156.15	159.00	64.8	53,228	0.12%
2021/06/09	50.5	161.06	9	161.33	160.00	41.5	53,324	0.08%
2021/06/08	24.8	158.77	356.3	160.99	165.00	-331.6	53,404	-0.62%	大賣/鉅額交易
2021/06/07	50.2	147.80	36.2	150.50	153.00	14	53,464	0.03%
2021/06/04	306.4	156.16	18.7	156.92	155.50	287.6	53,521	0.54%	大買/鉅額交易
2021/06/03	86.6	161.71	33.3	163.82	161.00	53.3	53,592	0.10%
2021/06/02	68.2	161.89	152.8	163.31	160.00	-84.7	53,515	-0.16%	大賣/
2021/06/01	41.4	156.14	114.7	153.28	159.50	-73.3	53,205	-0.14%	大賣/
2021/05/31	195.1	150.64	98.1	147.12	145.00	97	53,006	0.18%	大買/
2021/05/28	600.2	148.51	642.4	150.25	154.50	-42.2	52,533	-0.08%	大買/大賣/
2021/05/27	435.5	137.48	428.8	139.21	140.50	6.7	50,723	0.01%	大買/大賣/
2021/05/26	282.1	121.64	434.2	121.79	128.00	-152.1	47,866	-0.32%	大買/大賣/鉅額交易
2021/05/25	630.7	126.01	521.5	121.73	116.50	109.3	46,237	0.24%	大買/大賣/鉅額交易
2021/05/24	444.7	120.29	486.9	122.61	125.00	-42.2	43,825	-0.10%	大買/大賣/
2021/05/21	60	112.18	117.3	113.40	114.00	-57.3	42,234	-0.14%	大賣/
2021/05/20	169.6	99.22	287.6	100.66	104.00	-118	41,724	-0.28%	大買/大賣/鉅額交易
2021/05/19	243.3	92.98	165.8	93.07	94.60	77.5	39,609	0.20%	大買/大賣/
2021/05/18	39.3	84.84	117.2	85.19	86.00	-77.9	39,042	-0.20%	大賣/
2021/05/17	305.4	77.76	300.6	78.13	78.20	4.8	38,911	0.01%	大買/大賣/
2021/05/14	126.6	78.66	171.3	77.26	81.60	-44.6	37,764	-0.12%	大買/大賣/
2021/05/13	131.6	81.42	88.2	81.95	80.10	43.4	36,679	0.12%	大買/
2021/05/12	208.6	92.51	133.6	91.91	88.90	75	36,346	0.21%	大買/大賣/
2021/05/11	368.5	101.51	275.7	101.03	98.70	92.8	36,361	0.26%	大買/大賣/
2021/05/10	131.5	98.61	538.9	100.64	101.50	-407.4	35,317	-1.15%	大買/大賣/鉅額交易
2021/05/07	150.1	90.80	157.7	89.99	92.30	-7.7	34,558	-0.02%	大買/大賣/
2021/05/06	440.8	92.15	395	89.67	89.90	45.7	34,312	0.13%	大買/大賣/
2021/05/05	265.4	92.24	258.4	92.54	92.50	7	33,721	0.02%	大買/大賣/
2021/05/04	556.9	97.89	162.2	95.85	91.40	394.8	33,189	1.19%	大買/大賣/鉅額交易
2021/05/03	330.9	100.44	859.5	101.59	101.50	-528.6	32,428	-1.63%	大買/大賣/鉅額交易
2021/04/29	114.2	92.93	134.3	92.69	94.70	-20.1	31,563	-0.06%	大買/大賣/
2021/04/28	175.3	95.49	238.3	95.01	92.50	-63	31,936	-0.20%	大買/大賣/
2021/04/27	758.4	92.68	166.3	93.96	91.20	592.1	31,941	1.85%	大買/大賣/鉅額交易
2021/04/26	84.6	88.90	113.8	88.15	90.20	-29.2	31,963	-0.09%	大賣/
2021/04/23	149.3	83.81	138.5	85.03	82.00	10.9	32,715	0.03%	大買/大賣/
2021/04/22	289.7	93.68	199.5	93.28	85.80	90.2	32,945	0.27%	大買/大賣/
2021/04/21	149	87.46	183.3	86.50	89.60	-34.4	32,068	-0.11%	大買/大賣/
2021/04/20	404	80.81	323.1	80.13	81.50	81	31,928	0.25%	大買/大賣/
2021/04/19	184.3	78.70	207.5	80.00	80.60	-23.2	32,264	-0.07%	大買/大賣/
2021/04/16	60.1	69.34	162	70.34	73.30	-101.9	32,430	-0.31%	大賣/鉅額交易
2021/04/15	21.5	65.85	33	65.93	66.70	-11.5	32,892	-0.03%
2021/04/14	167.8	65.98	118.7	63.77	65.30	49.1	34,186	0.14%	大買/大賣/
2021/04/13	70.1	64.18	73.5	64.42	64.30	-3.4	34,459	-0.01%
2021/04/12	45.3	63.03	64.5	63.05	64.00	-19.2	35,159	-0.05%
2021/04/09	75.2	57.22	112.1	57.14	58.20	-36.9	36,862	-0.10%	大賣/
2021/04/08	71.1	58.71	55.1	58.64	58.90	16	37,908	0.04%
2021/04/07	58.2	57.17	81.2	58.01	58.70	-23	39,236	-0.06%
2021/04/06	109.1	56.73	160.8	57.26	57.40	-51.7	42,280	-0.12%	大買/大賣/
2021/04/01	205	56.01	216	56.02	55.90	-11	43,279	-0.03%	大買/大賣/
2021/03/31	101.2	56.32	338.1	56.22	55.10	-236.9	44,129	-0.54%	大買/大賣/鉅額交易
2021/03/30	226.3	54.61	142	54.51	54.60	84.3	44,067	0.19%	大買/大賣/
2021/03/29	121.9	54.75	172.1	55.03	55.40	-50.2	44,720	-0.11%	大買/大賣/
2021/03/26	124	51.24	136.1	51.63	52.90	-12.1	46,649	-0.03%	大買/大賣/
2021/03/25	82.2	50.94	95	50.38	49.90	-12.8	47,659	-0.03%
2021/03/24	95.4	51.88	79.1	51.94	52.00	16.3	48,732	0.03%
2021/03/23	281.1	53.15	293.6	52.27	51.70	-12.5	48,863	-0.03%	大買/大賣/
2021/03/22	108	53.55	302.1	53.83	54.50	-194.1	48,009	-0.40%	大買/大賣/鉅額交易
2021/03/19	147.1	49.67	183	50.19	49.55	-35.9	47,755	-0.08%	大買/大賣/
2021/03/18	181	49.70	166	49.87	49.95	15	48,015	0.03%	大買/大賣/
2021/03/17	113	49.10	38.2	48.95	49.00	74.8	48,441	0.15%	大買/
2021/03/16	51	48.33	91.1	48.41	48.65	-40.1	48,956	-0.08%
2021/03/15	32.3	48.46	90.2	48.70	48.70	-58	49,649	-0.12%
2021/03/12	117	48.13	56	48.22	47.40	61	50,455	0.12%	大買/
2021/03/11	63.5	47.93	42	47.88	47.25	21.5	50,756	0.04%
2021/03/10	141.4	47.04	92.1	47.30	47.00	49.3	50,926	0.10%	大買/
2021/03/09	78	46.54	187	46.49	47.50	-109	51,141	-0.21%	大賣/鉅額交易
2021/03/08	42	46.29	25.1	46.29	45.40	16.9	51,479	0.03%
2021/03/05	61	45.88	12	46.09	45.85	49	51,890	0.09%
2021/03/04	67	46.43	41	46.21	46.05	26	52,319	0.05%
2021/03/03	89	46.52	68.1	46.60	47.30	20.9	52,717	0.04%
2021/03/02	136.4	48.14	74	48.39	45.50	62.4	53,775	0.12%	大買/
2021/02/26	78	47.30	35	47.47	47.95	43	54,074	0.08%
2021/02/25	12	47.23	71.4	47.44	47.30	-59.4	54,060	-0.11%
2021/02/24	75.2	46.65	37.6	46.89	46.00	37.6	54,183	0.07%
2021/02/23	82.5	47.37	67	47.51	46.70	15.5	54,262	0.03%
2021/02/22	142.1	47.02	129	46.96	46.75	13.1	54,800	0.02%	大買/大賣/
2021/02/19	63.1	44.91	58	44.55	44.50	5.1	54,951	0.01%
2021/02/18	93.1	45.94	80	45.74	45.25	13.1	55,206	0.02%
2021/02/17	61	42.54	68	43.08	43.90	-7	54,788	-0.01%
2021/02/05	89	42.98	75	42.50	42.20	14	54,773	0.03%
2021/02/04	29	42.93	28	42.60	43.50	1	54,818	0.00%
2021/02/03	111	43.46	96	43.22	42.25	15	55,361	0.03%	大買/
2021/02/02	281	44.02	393.1	42.88	43.50	-112.1	56,019	-0.20%	大買/大賣/鉅額交易
2021/02/01	57.1	41.76	68.1	41.62	41.35	-11.1	55,488	-0.02%
2021/01/29	36	43.46	112	43.52	42.80	-76	55,267	-0.14%	大賣/
2021/01/28	50	45.00	42.2	45.13	44.75	7.8	55,130	0.01%
2021/01/27	85	44.75	37	45.12	44.55	48	54,963	0.09%
2021/01/26	104.2	46.04	107	45.58	45.60	-2.8	55,058	-0.01%	大買/大賣/
2021/01/25	194	46.17	68.2	45.88	45.65	125.8	54,998	0.23%	大買/鉅額交易
2021/01/22	105	43.73	155.1	43.96	44.80	-50.1	54,629	-0.09%	大買/大賣/
2021/01/21	215	43.78	180	43.55	42.70	35	54,212	0.06%	大買/大賣/
2021/01/20	97	42.89	130.1	42.51	42.10	-33	53,579	-0.06%	大賣/
2021/01/19	340	45.17	275	44.80	43.20	65	52,968	0.12%	大買/大賣/
2021/01/18	193.1	42.99	252	42.61	45.10	-58.9	52,507	-0.11%	大買/大賣/
2021/01/15	138.1	44.56	274.2	44.30	43.25	-136.2	51,347	-0.27%	大買/大賣/鉅額交易
2021/01/14	172	49.31	109	49.44	48.05	63	50,492	0.12%	大買/大賣/
2021/01/13	177	49.13	68	48.89	48.00	109	50,040	0.22%	大買/鉅額交易
2021/01/12	289	49.07	346.5	48.91	49.05	-57.5	49,715	-0.12%	大買/大賣/
2021/01/11	121.1	49.57	118.3	49.76	50.40	2.8	48,278	0.01%	大買/大賣/
2021/01/08	405	48.09	332.1	48.30	48.50	73	47,488	0.15%	大買/大賣/
2021/01/07	307.7	47.39	442.4	47.20	47.35	-134.7	46,536	-0.29%	大買/大賣/鉅額交易
2021/01/06	384.4	52.85	300.1	52.24	50.30	84.3	45,072	0.19%	大買/大賣/
2021/01/05	505.3	55.11	447.3	55.08	54.60	57.9	44,340	0.13%	大買/大賣/
2021/01/04	347.2	55.84	447.2	55.64	57.10	-100	43,023	-0.23%	大買/大賣/
2020/12/31	343.1	51.52	310.8	51.57	52.90	32.4	40,875	0.08%	大買/大賣/
2020/12/30	374.4	49.85	856.1	49.97	50.10	-481.7	39,737	-1.21%	大買/大賣/鉅額交易
2020/12/29	1,223.8	53.22	549.3	52.44	49.35	674.5	38,285	1.76%	大買/大賣/鉅額交易
2020/12/28	335.2	52.01	342.1	52.32	52.80	-6.9	35,075	-0.02%	大買/大賣/
2020/12/25	272	47.77	304	48.05	48.00	-32	33,634	-0.10%	大買/大賣/
2020/12/24	160.4	45.74	170.1	45.77	45.25	-9.7	32,551	-0.03%	大買/大賣/
2020/12/23	154.2	43.86	162.1	43.92	45.45	-8	32,156	-0.02%	大買/大賣/
2020/12/22	637.1	47.42	602	46.95	43.15	35.1	31,216	0.11%	大買/大賣/
2020/12/21	243.1	45.77	249.1	45.92	47.50	-5.9	28,681	-0.02%	大買/大賣/
2020/12/18	163	43.54	201.8	43.68	43.20	-38.8	27,305	-0.14%	大買/大賣/
2020/12/17	26.1	41.54	136.5	41.80	42.35	-110.4	25,975	-0.43%	大賣/鉅額交易
2020/12/16	71	40.58	38.1	40.93	41.00	32.9	25,507	0.13%
2020/12/15	240.2	41.18	222	40.84	40.00	18.2	25,254	0.07%	大買/大賣/
2020/12/14	130.5	40.61	106	40.72	40.75	24.5	24,601	0.10%	大買/大賣/
2020/12/11	255.2	40.65	170.5	39.46	38.95	84.7	24,110	0.35%	大買/大賣/
2020/12/10	101.1	41.85	112.2	42.05	41.40	-11.1	23,548	-0.05%	大買/大賣/
2020/12/09	107.6	41.51	59.5	41.70	41.40	48.1	22,943	0.21%	大買/
2020/12/08	516.6	41.60	466	41.04	40.60	50.6	22,173	0.23%	大買/大賣/
2020/12/07	241.1	38.28	208.5	38.35	38.25	32.6	21,113	0.15%	大買/大賣/
2020/12/04	88.6	38.46	220.5	38.04	38.00	-131.9	20,573	-0.64%	大賣/鉅額交易
2020/12/03	130.3	40.34	146	39.97	39.50	-15.7	20,136	-0.08%	大買/大賣/
2020/12/02	119	40.35	111.5	40.11	40.00	7.6	19,824	0.04%	大買/大賣/
2020/12/01	118	41.73	47	41.56	41.10	71	19,317	0.37%	大買/
2020/11/30	68.2	43.32	27.1	43.29	43.70	41.2	18,836	0.22%
2020/11/27	34.5	41.59	62	42.05	43.00	-27.5	18,393	-0.15%
2020/11/26	202.1	41.83	150.1	42.55	40.65	52	17,895	0.29%	大買/大賣/
2020/11/25	108.1	39.54	220.5	39.62	40.90	-112.4	16,799	-0.67%	大買/大賣/鉅額交易
2020/11/24	64	37.45	61	37.50	37.20	3	16,009	0.02%
2020/11/23	72	37.70	83	37.77	37.45	-11	15,818	-0.07%
2020/11/20	122	37.20	67.3	37.38	36.75	54.7	15,621	0.35%	大買/
2020/11/19	307.1	36.84	178.2	36.46	37.45	128.9	15,539	0.83%	大買/大賣/鉅額交易
2020/11/18	146.5	35.58	152	35.62	36.40	-5.5	14,552	-0.04%	大買/大賣/
2020/11/17	287	33.19	310	32.68	33.35	-23	13,788	-0.17%	大買/大賣/
2020/11/16	21	31.68	53.6	31.81	31.55	-32.6	13,474	-0.24%
2020/11/13	61	31.03	33	30.98	30.60	28	13,393	0.21%
2020/11/12	76	31.34	61	31.48	31.20	15	13,198	0.11%
2020/11/11	205	31.52	287	31.50	32.45	-82	13,081	-0.63%	大買/大賣/
2020/11/10	231.8	31.09	149	30.80	29.80	82.8	12,631	0.66%	大買/大賣/
2020/11/09	26	31.34	58	31.99	32.25	-32	11,564	-0.28%
2020/11/06	43.2	28.93	53	29.10	29.35	-9.8	11,333	-0.09%
2020/11/05	96.2	28.90	81	29.00	28.95	15.2	11,279	0.13%
2020/11/04	189	28.54	34	28.33	28.90	155	11,238	1.38%	大買/鉅額交易
2020/11/03	150	28.33	172	28.26	28.60	-22	11,022	-0.20%	大買/大賣/
2020/11/02	121	27.43	161.1	27.36	27.00	-40.1	10,673	-0.38%	大買/大賣/
2020/10/30	44	26.37	16	26.33	26.20	28	10,273	0.27%
2020/10/29	40	26.06	38	26.50	26.70	2	10,172	0.02%
2020/10/28	33.2	26.64	133	26.35	26.15	-99.8	10,059	-0.99%	大賣/
2020/10/27	155	26.54	29.3	26.24	26.10	125.7	9,870	1.27%	大買/鉅額交易
2020/10/26	63	26.05	83	26.02	26.85	-20	9,717	-0.21%
2020/10/23	30	24.81	27	24.67	24.60	3	9,230	0.03%
2020/10/22	15	24.36	33	24.76	24.45	-18	9,161	-0.20%
2020/10/21	66	25.34	68	25.26	25.30	-2	9,085	-0.02%
2020/10/20	106	23.89	278	24.80	25.25	-172	8,840	-1.95%	大買/大賣/鉅額交易
2020/10/19	94	23.58	73	23.50	23.55	21	8,522	0.25%
2020/10/16	73	24.05	47	23.79	23.55	26	8,469	0.31%
2020/10/15	145	24.45	35	24.07	24.05	110	8,399	1.31%	大買/鉅額交易
2020/10/14	43	24.60	35	24.56	24.55	8	8,292	0.10%
2020/10/13	67	24.53	83	24.40	25.05	-16	8,112	-0.20%
2020/10/12	17	22.86	20	22.87	23.15	-3	7,687	-0.04%
2020/10/08	54	23.82	47	23.52	23.80	7	7,540	0.09%
2020/10/07	62	23.83	54	24.03	24.45	8	7,351	0.11%
2020/10/06	36	23.01	49	23.10	23.45	-13	7,094	-0.18%
2020/10/05	24	22.16	54.2	22.48	22.85	-30.2	6,852	-0.44%
2020/09/30	27	21.28	26	21.33	21.25	1	6,606	0.02%
2020/09/29	4	21.50	30	21.87	21.00	-26	6,614	-0.39%
2020/09/28	108	21.29	125	21.49	21.65	-17	6,365	-0.27%	大買/大賣/
2020/09/25	17	20.61	30	20.49	20.45	-13	6,001	-0.22%
2020/09/24	5	19.10	0	0.00	19.20	5	5,795	0.09%
2020/09/23	1	19.60	1	19.55	19.50	0	5,708	0.00%
2020/09/22	10	19.87	0	0.00	19.85	10	5,660	0.18%
2020/09/21	0	0.00	2	20.25	20.20	-2	5,645	-0.04%
2020/09/18	2	20.35	9	20.27	20.30	-7	5,627	-0.12%
2020/09/17	1	20.20	0.1	20.10	20.20	0.9	5,586	0.02%
2020/09/16	0	0.00	9	20.02	20.10	-9	5,575	-0.16%
2020/09/15	6	19.42	0	0.00	19.80	6	5,503	0.11%
2020/09/14	105	19.80	932	19.75	19.75	-827	5,435	-15.21%	大買/大賣/鉅額交易
2020/09/11	14	20.46	2	20.00	20.00	12	5,337	0.22%
2020/09/10	1	20.55	18	20.44	20.40	-17	5,238	-0.32%
2020/09/09	12	20.36	13	20.27	20.40	-1	5,195	-0.02%
2020/09/08	161	20.12	5	20.01	20.00	156	5,129	3.04%	大買/鉅額交易
2020/09/07	12	20.33	112	20.44	20.15	-100	5,064	-1.97%	大賣/
2020/09/04	25	19.87	4	20.10	20.00	21	4,899	0.43%
2020/09/03	19	20.35	14	20.33	20.45	5	4,775	0.10%
2020/09/02	3	20.63	1	21.00	20.70	2	4,671	0.04%
2020/09/01	1	20.90	0	0.00	20.95	1	4,595	0.02%
2020/08/31	103	21.31	0	0.00	21.20	103	4,531	2.27%	大買/鉅額交易
2020/08/28	2	20.95	2	20.88	21.00	0	4,317	0.00%
2020/08/27	338	21.07	6	21.32	20.90	332	4,277	7.76%	大買/鉅額交易
2020/08/26	244	22.05	24	22.02	22.10	220	4,161	5.29%	大買/鉅額交易
2020/08/25	25	21.61	59	21.44	21.75	-34	3,937	-0.86%
2020/08/24	0	0.00	20	20.32	20.40	-20	3,573	-0.56%
2020/08/21	50	20.10	0	0.00	20.10	50	3,516	1.42%
2020/08/20	235	19.90	20	19.83	19.95	215	3,447	6.24%	大買/鉅額交易
2020/08/19	18	20.57	69	20.47	20.35	-51	3,250	-1.57%
2020/08/18	4	19.68	4	19.65	20.10	0	3,028	0.00%
2020/08/17	85	20.36	14	20.38	20.05	71	2,835	2.50%
2020/08/14	12	20.30	17	19.89	19.90	-5	2,607	-0.19%
2020/08/13	5	19.29	8	19.10	19.05	-3	2,275	-0.13%
2020/08/11	35	18.94	0	0.00	18.80	35	2,191	1.60%
2020/08/10	0	0.00	5	18.81	19.00	-5	2,144	-0.23%
2020/08/07	1	18.10	0	0.00	18.30	1	2,044	0.05%
2020/08/06	7	18.18	4	18.25	18.30	3	2,057	0.15%
2020/08/05	1	17.20	0	0.00	17.30	1	2,017	0.05%
2020/08/03	1	17.00	1	17.05	17.05	0	2,024	0.00%
2020/07/31	0	0.00	3	17.30	17.40	-3	2,007	-0.15%
2020/07/29	0	0.00	15	17.25	17.00	-15	2,021	-0.74%
2020/07/28	15	16.85	1	17.00	16.95	14	2,034	0.69%
2020/07/24	3	17.53	0	0.00	17.50	3	2,094	0.14%
2020/07/23	0	0.00	4	17.70	17.70	-4	2,086	-0.19%
2020/07/17	2	18.15	1	18.10	18.10	1	2,067	0.05%
2020/07/16	6	18.64	0	0.00	18.55	6	2,081	0.29%
2020/07/15	0	0.00	2	18.60	18.60	-2	2,041	-0.10%
2020/07/14	0	0.00	1	18.60	18.70	-1	2,051	-0.05%
2020/07/13	1	18.65	2	18.55	18.80	-1	2,028	-0.05%
2020/07/10	18	18.20	18	18.46	18.65	0	2,028	0.00%
2020/07/09	16	18.59	20	18.65	18.50	-4	1,967	-0.20%
2020/07/08	0	0.00	2	18.60	18.70	-2	1,906	-0.10%
2020/07/07	30	17.67	75	17.61	18.40	-45	1,792	-2.51%
2020/07/06	0	0.00	10	17.26	17.65	-10	1,677	-0.60%
2020/07/03	1	16.80	6	16.73	16.90	-5	1,623	-0.31%
2020/07/02	3	16.50	0	0.00	16.50	3	1,623	0.18%
2020/06/19	1	16.25	0	0.00	16.25	1	1,824	0.05%
2020/06/11	0	0.00	10	16.80	16.65	-10	2,176	-0.46%
2020/06/05	1	16.70	0	0.00	16.70	1	2,252	0.04%
2020/06/04	0	0.00	12	16.55	16.55	-12	2,254	-0.53%
2020/05/19	0	0.00	1	16.05	16.00	-1	2,269	-0.04%
2020/05/18	20	15.80	0	0.00	15.75	20	2,282	0.88%
2020/05/15	16	15.51	2	15.55	15.55	14	2,291	0.61%
2020/05/14	7	15.70	0	0.00	15.60	7	2,297	0.30%
2020/05/13	3	15.95	0	0.00	15.95	3	2,283	0.13%
2020/05/12	1	16.45	0	0.00	16.40	1	2,264	0.04%
2020/05/11	11	16.85	60	16.83	16.85	-49	2,245	-2.18%
2020/05/08	2	16.75	0	0.00	16.75	2	2,240	0.09%
2020/05/07	1	16.60	0	0.00	16.70	1	2,254	0.04%
2020/05/04	1	16.50	1	16.55	16.55	0	2,264	0.00%
2020/04/30	0	0.00	7	16.97	16.90	-7	2,272	-0.31%
2020/04/29	4	16.70	0	0.00	16.70	4	2,270	0.18%
2020/04/28	11	16.40	0	0.00	16.40	11	2,238	0.49%
2020/04/24	0	0.00	1	15.90	15.95	-1	2,262	-0.04%
2020/04/23	0	0.00	1	15.90	16.00	-1	2,263	-0.04%
2020/04/22	3	15.73	1	15.80	15.80	2	2,263	0.09%
2020/04/21	1	16.20	0	0.00	15.95	1	2,263	0.04%
2020/04/17	2	15.95	10	16.10	16.15	-8	2,199	-0.36%
2020/04/16	3	15.83	0	0.00	15.95	3	2,161	0.14%
2020/04/15	20	15.98	2	16.10	16.10	18	2,151	0.84%
2020/04/14	51	15.26	0	0.00	15.45	51	2,122	2.40%
2020/04/13	11	15.09	0	0.00	15.05	11	2,124	0.52%
2020/04/10	2	15.15	0	0.00	15.30	2	2,113	0.09%
2020/04/08	3	14.60	0	0.00	14.95	3	2,082	0.14%
2020/04/07	8	14.73	0	0.00	14.50	8	2,062	0.39%
2020/04/06	2	14.30	30	14.15	14.30	-28	2,026	-1.38%
2020/03/30	0	0.00	15	13.55	13.85	-15	1,933	-0.78%
2020/03/27	14	14.07	0	0.00	13.90	14	1,903	0.74%
2020/03/26	10	13.50	2	13.48	13.60	8	1,872	0.43%
2020/03/25	11	13.29	0	0.00	13.25	11	1,844	0.60%
2020/03/23	1	12.20	0	0.00	12.25	1	1,812	0.06%
2020/03/20	13	12.27	0	0.00	12.55	13	1,783	0.73%
2020/03/19	11	11.94	1	12.80	11.90	10	1,715	0.58%
2020/03/18	24	13.49	0	0.00	13.15	24	1,612	1.49%
2020/03/17	35	13.34	0	0.00	13.40	35	1,565	2.24%
2020/03/13	9	14.61	3	15.10	15.10	6	1,496	0.40%
2020/03/12	9	15.87	0	0.00	15.70	9	1,441	0.62%
2020/03/11	6	16.49	0	0.00	16.50	6	1,418	0.42%
2020/03/10	4	16.25	0	0.00	16.65	4	1,406	0.28%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/02	0	0.00	10	17.25	17.15	-10	1,366	-0.73%
2020/02/24	4	17.29	0	0.00	17.25	4	1,320	0.30%
2020/02/20	3	17.50	0	0.00	17.60	3	1,300	0.23%
2020/02/19	5	17.50	0	0.00	17.50	5	1,290	0.39%
2020/02/18	5	17.53	0	0.00	17.55	5	1,285	0.39%
2020/02/14	0	0.00	1	17.25	17.15	-1	1,266	-0.08%
2020/02/07	2	17.05	0	0.00	17.10	2	1,228	0.16%
2020/02/03	1	16.65	0	0.00	17.05	1	1,212	0.08%
2020/01/31	1	17.00	0	0.00	17.00	1	1,180	0.08%
2020/01/30	12	17.13	2	16.88	16.80	10	1,166	0.86%
2020/01/17	1	18.15	0	0.00	18.20	1	1,153	0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/15	3	18.20	0	0.00	18.30	3	1,200	0.25%
2020/01/13	0	0.00	5	18.45	18.40	-5	1,219	-0.41%
2020/01/10	0	0.00	1	18.35	18.40	-1	1,238	-0.08%
2020/01/09	2	18.20	0	0.00	18.45	2	1,260	0.16%
2020/01/08	5	17.95	0	0.00	18.00	5	1,276	0.39%
2020/01/07	0	0.00	1	18.30	18.25	-1	1,247	-0.08%
2020/01/03	0	0.00	2	18.65	18.60	-2	1,270	-0.16%
2020/01/02	0	0.00	7	18.61	18.50	-7	1,260	-0.56%
2019/12/27	0	0.00	1	18.50	18.50	-1	1,331	-0.08%
2019/12/25	10	18.60	4	18.55	18.60	6	1,346	0.45%
2019/12/24	0	0.00	1	18.50	18.50	-1	1,368	-0.07%
2019/12/23	1	18.60	0	0.00	18.50	1	1,381	0.07%
2019/12/20	0	0.00	1	18.45	18.60	-1	1,378	-0.07%
2019/12/19	2	18.35	1	18.50	18.40	1	1,376	0.07%
2019/12/18	1	18.15	10	18.40	18.50	-9	1,364	-0.66%
2019/12/13	4	17.99	0	0.00	17.85	4	1,341	0.30%
2019/12/11	0	0.00	11	18.40	18.35	-11	1,322	-0.83%
2019/12/05	10	18.40	2	18.40	18.45	8	1,434	0.56%
2019/12/03	1	18.55	4	18.35	18.55	-3	1,491	-0.20%
2019/11/29	2	18.10	1	18.50	18.15	1	1,749	0.06%
2019/11/28	0	0.00	2	18.45	18.45	-2	1,766	-0.11%
2019/11/20	2	18.05	1	18.10	18.25	1	2,039	0.05%
2019/11/18	0	0.00	5	17.95	18.00	-5	2,193	-0.23%
2019/11/15	5	18.00	0	0.00	18.00	5	2,264	0.22%
2019/11/14	5	18.00	0	0.00	18.15	5	2,340	0.21%
2019/11/11	3	18.00	0	0.00	18.10	3	2,556	0.12%
2019/11/05	1	18.30	1	18.55	18.60	0	2,832	0.00%
2019/11/04	0	0.00	3	18.40	18.50	-3	2,910	-0.10%
2019/10/31	2	18.18	0	0.00	18.15	2	3,239	0.06%
2019/10/25	0	0.00	7	18.54	18.60	-7	3,637	-0.19%
2019/10/24	10	18.45	10	18.30	18.40	0	3,939	0.00%
2019/10/23	1	18.05	0	0.00	18.10	1	4,238	0.02%
2019/10/22	1	18.25	1	18.25	18.25	0	4,431	0.00%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/18	0	0.00	25	17.75	17.90	-25	4,574	-0.55%
2019/10/17	10	17.65	0	0.00	17.65	10	4,570	0.22%
2019/10/16	3	17.77	0	0.00	17.80	3	4,573	0.07%
2019/10/04	13	18.15	0	0.00	17.70	13	4,628	0.28%
2019/10/03	1	18.15	0	0.00	18.20	1	4,599	0.02%
2019/09/27	0	0.00	4	18.60	18.25	-4	4,651	-0.09%
2019/09/26	0	0.00	5	18.65	18.55	-5	4,686	-0.11%
2019/09/25	5	18.75	0	0.00	18.85	5	4,760	0.11%
2019/09/20	1	18.85	0	0.00	18.85	1	4,796	0.02%
2019/09/19	0	0.00	4	19.05	19.05	-4	4,779	-0.08%
2019/09/18	1	19.15	0	0.00	19.00	1	4,819	0.02%
2019/09/16	0	0.00	5	19.05	18.90	-5	4,869	-0.10%
2019/09/10	0	0.00	2	19.20	19.20	-2	4,870	-0.04%
2019/09/06	1	19.80	0	0.00	19.75	1	4,854	0.02%
2019/09/04	1	20.45	2	20.50	20.15	-1	4,831	-0.02%
2019/09/03	6	20.15	8	20.03	20.20	-2	4,719	-0.04%
2019/08/30	5	19.00	0	0.00	19.00	5	4,578	0.11%
2019/08/26	1	18.75	1	18.90	18.75	0	4,612	0.00%
2019/08/23	1	18.55	0	0.00	18.60	1	4,582	0.02%
2019/08/21	0	0.00	2	19.35	19.30	-2	4,570	-0.04%
2019/08/19	0	0.00	2	19.20	19.15	-2	4,493	-0.04%
2019/08/16	0	0.00	5	19.70	19.55	-5	4,417	-0.11%
2019/08/15	6	19.91	0	0.00	19.80	6	4,356	0.14%
2019/08/14	5	21.20	0	0.00	21.05	5	4,292	0.12%
2019/08/13	0	0.00	5	20.60	20.60	-5	4,250	-0.12%
2019/08/12	5	20.90	0	0.00	20.65	5	4,215	0.12%
2019/08/08	0	0.00	7	21.37	21.40	-7	4,184	-0.17%
2019/08/06	11	20.75	1	20.85	20.55	10	4,031	0.25%
2019/08/05	19	22.21	9	21.71	21.40	10	3,939	0.25%
2019/08/02	14	21.47	19	21.17	21.80	-5	3,813	-0.13%
2019/07/31	0	0.00	1	20.90	20.75	-1	3,472	-0.03%
2019/07/30	1	21.40	4	21.55	21.25	-3	3,382	-0.09%
2019/07/29	13	22.30	120	21.85	22.10	-107	3,295	-3.25%	大賣/鉅額交易
2019/07/26	15	22.63	16	22.58	21.90	-1	3,167	-0.03%
2019/07/25	10	21.24	7	21.09	21.90	3	2,829	0.11%
2019/07/24	5	20.29	18	20.22	20.40	-13	2,501	-0.52%
2019/07/23	5	19.45	5	19.72	19.55	0	2,277	0.00%
2019/07/22	2	19.15	3	19.00	19.25	-1	2,169	-0.05%
2019/07/19	0	0.00	2	19.00	19.00	-2	2,103	-0.10%
2019/07/18	0	0.00	2	18.95	19.00	-2	2,087	-0.10%
2019/07/15	0	0.00	1	18.80	18.80	-1	2,073	-0.05%
2019/07/12	1	19.00	0	0.00	19.00	1	2,055	0.05%
2019/07/11	4	19.45	5	19.40	19.45	-1	2,032	-0.05%
2019/07/09	0	0.00	2	19.10	19.15	-2	1,934	-0.10%
2019/07/05	1	19.25	2	19.20	19.25	-1	1,893	-0.05%
2019/07/03	2	19.05	1	19.15	19.10	1	1,844	0.05%
2019/07/02	0	0.00	14	18.73	19.10	-14	1,787	-0.78%
2019/07/01	3	18.22	0	0.00	18.25	3	1,709	0.18%
2019/06/27	2	18.40	0	0.00	18.40	2	1,678	0.12%
2019/06/25	1	18.35	1	18.10	18.25	0	1,643	0.00%
2019/06/24	0	0.00	1	18.25	18.15	-1	1,602	-0.06%
2019/06/20	1	17.90	1	17.90	17.95	0	1,518	0.00%
2019/06/14	1	18.70	0	0.00	18.40	1	1,419	0.07%
2019/06/10	1	17.80	0	0.00	17.80	1	1,310	0.08%
2019/06/06	9	18.13	0	0.00	17.95	9	1,279	0.70%
2019/06/03	15	17.83	11	18.40	17.85	4	1,208	0.33%
2019/05/31	10	18.45	51	18.41	18.85	-41	1,114	-3.68%
2019/05/30	20	18.78	10	18.80	18.85	10	1,052	0.95%
2019/05/29	0	0.00	37	18.40	18.50	-37	994	-3.72%
2019/05/28	2	18.13	1	18.20	18.20	1	944	0.11%
2019/05/27	20	18.10	0	0.00	18.05	20	905	2.21%
2019/05/23	7	17.55	8	17.43	17.60	-1	823	-0.12%
2019/05/22	0	0.00	4	17.45	17.50	-4	811	-0.49%
2019/05/21	6	17.43	2	17.55	17.55	4	794	0.50%
2019/05/20	2	17.20	0	0.00	17.10	2	751	0.27%
2019/05/16	0	0.00	5	17.05	17.05	-5	727	-0.69%
2019/05/10	0	0.00	10	16.20	16.35	-10	666	-1.50%
2019/05/07	1	16.50	1	16.35	16.45	0	663	0.00%
2019/05/06	0	0.00	11	16.45	16.35	-11	665	-1.65%
2019/05/03	0	0.00	5	16.70	16.55	-5	650	-0.77%
2019/05/02	0	0.00	15	16.50	16.50	-15	635	-2.36%
2019/04/30	3	16.25	0	0.00	16.30	3	626	0.48%
2019/04/29	2	16.35	40	16.30	16.25	-38	621	-6.11%
2019/04/25	60	16.32	55	16.30	16.25	5	612	0.82%
2019/04/24	5	16.45	0	0.00	16.35	5	608	0.82%
2019/04/23	40	16.45	0	0.00	16.45	40	600	6.66%
2019/04/22	10	16.36	41	16.45	16.55	-31	590	-5.25%
2019/04/18	1	16.10	3	16.13	16.10	-2	552	-0.36%
2019/04/17	10	16.14	1	16.10	16.10	9	547	1.64%
2019/04/16	30	16.10	30	16.17	16.15	0	538	0.00%
2019/04/15	31	16.15	15	16.20	16.20	16	534	3.00%
2019/04/12	1	16.20	9	16.11	16.15	-8	531	-1.51%
2019/04/11	4	16.18	0	0.00	16.25	4	525	0.76%
2019/04/10	15	16.20	3	16.00	16.20	12	517	2.32%
2019/04/09	2	16.00	5	16.00	16.00	-3	513	-0.58%
2019/04/03	6	16.15	0	0.00	16.15	6	481	1.25%
2019/04/02	1	15.95	10	16.00	15.95	-9	470	-1.91%
2019/03/29	7	16.11	0	0.00	16.05	7	451	1.55%
2019/03/28	3	16.12	0	0.00	16.05	3	447	0.67%
2019/03/27	7	16.11	0	0.00	16.20	7	448	1.56%
2019/03/21	4	16.10	0	0.00	16.05	4	454	0.88%
2019/03/20	0	0.00	1	16.10	16.20	-1	460	-0.22%
2019/03/19	1	16.00	0	0.00	16.00	1	461	0.22%
2019/03/07	0	0.00	1	16.05	16.10	-1	507	-0.20%
2019/03/06	1	16.00	0	0.00	16.10	1	507	0.20%
2019/02/21	0	0.00	20	16.30	16.40	-20	504	-3.96%
2019/01/30	0	0.00	1	15.80	15.75	-1	463	-0.22%
2019/01/29	0	0.00	10.5	15.90	15.85	-10.5	460	-2.28%
2019/01/28	1	15.90	0	0.00	15.95	1	454	0.22%
2019/01/25	1	15.80	0	0.00	15.85	1	453	0.22%
2019/01/23	0	0.00	20	15.80	15.75	-20	467	-4.28%
2019/01/02	0	0.00	1	15.65	15.65	-1	696	-0.14%
2018/12/18	0	0.00	1	16.00	16.00	-1	785	-0.13%
2018/12/14	0	0.00	1	16.10	16.10	-1	788	-0.13%
2018/12/13	3	16.37	0	0.00	16.40	3	795	0.38%
2018/11/27	0	0.00	1	15.70	15.70	-1	855	-0.12%
2018/11/13	0	0.00	1	15.20	15.30	-1	1,011	-0.10%
2018/11/12	1	15.20	0	0.00	15.20	1	1,049	0.10%
2018/11/09	0	0.00	1	15.15	15.15	-1	1,075	-0.09%
2018/11/06	0	0.00	1	15.45	15.35	-1	1,124	-0.09%
2018/11/05	0	0.00	1	15.20	15.25	-1	1,126	-0.09%
2018/11/02	3	15.23	0	0.00	15.20	3	1,133	0.26%
2018/11/01	1	15.10	0	0.00	15.15	1	1,134	0.09%
2018/10/29	2	15.35	0	0.00	15.40	2	1,124	0.18%
2018/10/24	1	15.95	1	16.15	16.25	0	1,121	0.00%
2018/10/22	0	0.00	1	16.30	16.30	-1	1,109	-0.09%
2018/10/18	5	15.75	0	0.00	16.15	5	1,138	0.44%
2018/10/16	10	16.10	0	0.00	15.85	10	1,148	0.87%
2018/10/12	12	15.27	0	0.00	15.70	12	1,130	1.06%
2018/10/11	0	0.00	1	15.40	15.40	-1	1,146	-0.09%
2018/10/08	1	16.20	0	0.00	16.10	1	1,180	0.08%
2018/10/05	4	16.38	0	0.00	16.30	4	1,202	0.33%
2018/10/04	1	16.60	4	16.70	16.60	-3	1,195	-0.25%
2018/10/03	0	0.00	5	16.70	16.70	-5	1,199	-0.42%
2018/09/27	10	16.80	0	0.00	16.75	10	1,237	0.81%
2018/09/26	10	16.80	0	0.00	16.90	10	1,249	0.80%
2018/09/20	0	0.00	9	16.65	16.65	-9	1,287	-0.70%
2018/09/17	1	16.90	0	0.00	16.80	1	1,322	0.08%
2018/09/13	0	0.00	2	17.00	17.10	-2	1,338	-0.15%
2018/09/10	0	0.00	4	16.80	16.80	-4	1,323	-0.30%
2018/09/04	0	0.00	2	16.80	16.70	-2	1,331	-0.15%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/23	4	17.15	0	0.00	17.10	4	1,336	0.30%
2018/08/22	18	17.41	0	0.00	17.20	18	1,339	1.34%
2018/08/20	0	0.00	1	16.85	16.90	-1	1,294	-0.08%
2018/08/13	3	16.75	0	0.00	16.80	3	1,224	0.24%
2018/08/07	0	0.00	1	17.00	16.85	-1	1,336	-0.07%
2018/08/06	2	16.83	0	0.00	16.80	2	1,349	0.15%
2018/08/01	0	0.00	1	16.80	16.65	-1	1,369	-0.07%
2018/07/31	1	16.65	0	0.00	16.60	1	1,374	0.07%
2018/07/17	2	17.00	0	0.00	17.15	2	1,292	0.15%
2018/07/11	1	16.75	0	0.00	16.80	1	1,211	0.08%
2018/07/06	1	16.80	0	0.00	16.75	1	1,275	0.08%
2018/07/05	1	17.20	0	0.00	16.80	1	1,316	0.08%
2018/07/02	0	0.00	1	16.95	16.95	-1	1,322	-0.08%
2018/06/29	12	16.90	5	16.70	16.90	7	1,315	0.53%
2018/06/26	0	0.00	5	16.55	16.65	-5	1,300	-0.38%
2018/06/25	1	16.55	0	0.00	16.55	1	1,308	0.08%
2018/06/22	1	16.55	0	0.00	16.55	1	1,323	0.08%
2018/06/20	0	0.00	1	16.65	16.65	-1	1,356	-0.07%
2018/06/19	0	0.00	2	16.63	16.45	-2	1,357	-0.15%
2018/06/15	0	0.00	6	16.70	16.50	-6	1,356	-0.44%
2018/06/12	1	16.60	0	0.00	16.65	1	1,451	0.07%
2018/06/11	0	0.00	1	16.80	16.70	-1	1,473	-0.07%
2018/06/06	5	16.77	1	16.75	16.70	4	1,534	0.26%
2018/05/30	0	0.00	1	16.45	16.45	-1	1,577	-0.06%
2018/05/29	1	16.60	0	0.00	16.50	1	1,577	0.06%
2018/05/28	1	16.40	0	0.00	16.65	1	1,595	0.06%
2018/05/25	0	0.00	2	16.40	16.45	-2	1,598	-0.13%
2018/05/22	0	0.00	1	16.85	16.55	-1	1,590	-0.06%
2018/05/21	6	16.58	0	0.00	16.55	6	1,595	0.38%
2018/05/17	0	0.00	1	16.70	16.55	-1	1,629	-0.06%
2018/05/16	5	16.29	0	0.00	16.50	5	1,621	0.31%
2018/05/15	2	16.48	0	0.00	16.50	2	1,604	0.12%
2018/05/14	0	0.00	10	16.75	16.75	-10	1,644	-0.61%
2018/05/11	0	0.00	1	16.95	16.95	-1	1,651	-0.06%
2018/05/09	1	17.10	0	0.00	17.05	1	1,665	0.06%
2018/05/08	0	0.00	12	17.15	17.05	-12	1,681	-0.71%
2018/05/07	0	0.00	2	17.05	17.05	-2	1,692	-0.12%
2018/05/04	1	17.05	5	17.00	17.05	-4	1,704	-0.23%
2018/05/02	0	0.00	2	17.13	17.05	-2	1,748	-0.11%
2018/04/27	2	17.10	0	0.00	17.05	2	1,783	0.11%
2018/04/26	0	0.00	4	17.24	17.00	-4	1,812	-0.22%
2018/04/24	0	0.00	2	17.23	17.05	-2	1,835	-0.11%
2018/04/20	1	17.20	2	17.20	17.20	-1	1,860	-0.05%
2018/04/19	2	17.10	1	17.15	17.15	1	1,881	0.05%
2018/04/18	3	16.98	0	0.00	16.95	3	1,907	0.16%
2018/04/13	6	17.02	0	0.00	17.25	6	2,008	0.30%
2018/04/11	6	17.70	0	0.00	17.50	6	2,003	0.30%
2018/04/09	3	17.90	0	0.00	17.90	3	2,055	0.15%
2018/03/21	0	0.00	4	18.14	18.15	-4	2,186	-0.18%
2018/03/20	1	18.15	10	18.19	18.20	-9	2,187	-0.41%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/14	0	0.00	1	18.15	18.10	-1	2,215	-0.05%
2018/03/13	1	18.00	0	0.00	18.00	1	2,281	0.04%
2018/03/12	5	18.02	2	18.08	18.10	3	2,314	0.13%
2018/03/09	1	18.10	13	18.05	18.15	-12	2,383	-0.50%
2018/03/07	1	18.00	0	0.00	18.00	1	2,771	0.04%
2018/03/06	3	17.95	1	17.90	17.90	2	2,854	0.07%
2018/03/05	1	17.90	1	17.90	17.90	0	2,921	0.00%
2018/03/02	1	18.05	1	18.05	18.05	0	2,931	0.00%
2018/02/27	5	18.13	0	0.00	18.30	5	3,010	0.17%
2018/02/22	0	0.00	2	18.20	18.25	-2	3,201	-0.06%
2018/02/21	1	17.90	1	18.15	18.15	0	3,239	0.00%
2018/02/07	0	0.00	2	17.80	17.80	-2	3,250	-0.06%
2018/02/06	9	17.47	1	17.00	17.25	8	3,230	0.25%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/02/01	6	18.63	0	0.00	18.70	6	3,129	0.19%
2018/01/30	3	18.75	2	18.80	18.80	1	3,123	0.03%
2018/01/29	11	18.93	0	0.00	18.90	11	3,115	0.35%
2018/01/26	6	19.02	8	18.89	18.90	-2	3,131	-0.06%
2018/01/25	0	0.00	2	19.30	19.35	-2	3,110	-0.06%
2018/01/23	9	19.10	0	0.00	19.20	9	3,105	0.29%
2018/01/22	4	19.26	0	0.00	19.45	4	3,086	0.13%
2018/01/18	3	19.85	8	19.98	19.85	-5	3,078	-0.16%
2018/01/15	0	0.00	79	19.95	19.95	-79	3,177	-2.49%
2018/01/12	2	19.85	2	20.00	20.00	0	3,398	0.00%
2018/01/11	0	0.00	3	20.00	19.90	-3	3,369	-0.09%
2018/01/10	6	19.88	4	20.03	19.90	2	3,335	0.06%
2018/01/09	2	19.98	5	20.00	19.95	-3	3,311	-0.09%
2018/01/08	2	19.73	1	19.80	19.65	1	3,293	0.03%
2018/01/05	74	19.67	5	19.74	19.75	69	3,296	2.09%
2018/01/04	8	19.49	6	19.44	19.45	2	3,285	0.06%
2018/01/03	1	19.70	6	19.70	19.60	-5	3,300	-0.15%
2018/01/02	2	20.08	8	19.88	19.85	-6	3,233	-0.19%