萬海 (2615)-群益金鼎券商分點個股進出

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
50.70
漲跌
▲1.15
漲幅
+2.32%
成交量
19,937張
產業
上市航運類股
2309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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	153	50.00	73.3	49.03	50.70	79.7	7,939	1.00%	大買/
2024/04/29	516.9	49.59	55	49.91	49.55	461.9	7,708	5.99%	大買/鉅額交易
2024/04/26	11	48.45	34.9	47.32	48.35	-23.9	7,407	-0.32%
2024/04/25	39	45.41	38	45.30	45.50	1	7,008	0.01%
2024/04/24	19	45.37	22	44.96	45.45	-3	7,132	-0.04%
2024/04/23	0	0.00	8	44.95	44.95	-8	7,199	-0.11%
2024/04/22	25.5	44.32	24	44.69	43.85	1.5	7,263	0.02%
2024/04/19	24	43.34	31.9	43.69	43.25	-7.9	7,188	-0.11%
2024/04/18	21	43.10	23	42.97	42.90	-2	7,189	-0.03%
2024/04/17	25	42.89	47	43.01	42.80	-22	7,256	-0.30%
2024/04/16	55	43.26	54.9	44.16	42.90	0.1	7,492	0.00%
2024/04/15	24	45.12	20	44.71	45.10	4	7,909	0.05%
2024/04/12	12	45.02	14	44.69	45.00	-2	8,164	-0.02%
2024/04/11	0	0.00	2	44.95	44.80	-2	8,591	-0.02%
2024/04/10	35	44.55	33	44.78	44.50	2	9,432	0.02%
2024/04/09	3	45.00	10	44.89	44.95	-7	9,660	-0.07%
2024/04/08	35.5	43.90	40	43.45	44.10	-4.5	10,167	-0.04%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/04/02	51	44.08	50	44.10	44.05	1	10,328	0.01%
2024/04/01	15	44.51	19	44.37	44.55	-4	10,619	-0.04%
2024/03/29	0.8	44.10	2	44.40	44.10	-1.2	11,020	-0.01%
2024/03/28	3	44.40	4	44.10	44.00	-1	11,852	-0.01%
2024/03/26	7	44.84	11	45.20	44.55	-4	14,921	-0.03%
2024/03/25	3	45.35	8	45.55	45.40	-5	15,353	-0.03%
2024/03/22	93	45.18	74	44.59	45.30	19	16,105	0.12%
2024/03/21	27.5	45.16	36	45.12	45.10	-8.5	16,959	-0.05%
2024/03/20	9	45.06	17	45.12	45.00	-8	17,230	-0.05%
2024/03/19	4	45.68	25.1	45.70	45.50	-21.1	17,402	-0.12%
2024/03/18	94.2	45.85	18	45.45	45.65	76.2	17,526	0.43%
2024/03/15	27	44.91	116.1	45.86	46.45	-89.1	17,778	-0.50%	大賣/
2024/03/14	46.1	47.26	56	47.51	47.10	-9.9	17,606	-0.06%
2024/03/13	105.1	49.35	47	49.65	49.00	58.1	17,484	0.33%	大買/
2024/03/12	118	49.50	23	49.11	49.45	95	17,429	0.55%	大買/
2024/03/11	70.3	49.35	8.2	49.48	49.30	62.1	17,544	0.35%
2024/03/08	100.4	48.74	12	48.82	48.65	88.4	17,905	0.49%
2024/03/07	27.1	48.27	35	48.39	48.10	-8	18,241	-0.04%
2024/03/06	50.2	48.54	42.2	48.97	48.40	8	18,390	0.04%
2024/03/05	18.3	49.47	14.3	49.71	49.35	4	18,379	0.02%
2024/03/04	52.3	49.70	41	49.25	49.65	11.3	18,350	0.06%
2024/03/01	45	49.78	35	49.81	49.90	10	18,376	0.05%
2024/02/29	25	50.50	28	50.12	50.40	-3	18,247	-0.02%
2024/02/27	17.1	48.20	11	48.77	48.10	6.1	17,884	0.03%
2024/02/26	45	48.92	41	48.88	48.80	4	17,833	0.02%
2024/02/23	41	49.66	42.1	49.91	49.65	-1.1	17,845	-0.01%
2024/02/22	20	49.86	48	49.17	50.00	-28	17,821	-0.16%
2024/02/21	34.1	49.07	20	49.33	49.00	14.1	17,723	0.08%
2024/02/20	6	48.53	22	48.84	48.65	-16	17,675	-0.09%
2024/02/19	16	47.60	24	47.25	47.90	-8	17,664	-0.05%
2024/02/16	44	47.44	36	47.27	47.30	8	17,819	0.05%
2024/02/15	48	47.11	49	47.05	47.20	-1	17,961	-0.01%
2024/02/05	17	47.89	10	48.01	47.75	7	17,943	0.04%
2024/02/02	95	48.19	135	48.48	48.20	-40	17,983	-0.22%	大賣/
2024/02/01	30	49.68	20	49.90	49.65	10	17,868	0.06%
2024/01/31	25.1	48.96	27	49.10	48.90	-1.9	17,839	-0.01%
2024/01/30	12	49.66	4	49.89	49.45	8	17,848	0.04%
2024/01/29	1	49.95	22	49.74	50.00	-21	17,858	-0.12%
2024/01/26	30.1	49.71	33	49.46	49.75	-2.9	17,882	-0.02%
2024/01/25	68.1	49.84	55.1	49.96	49.75	13	17,876	0.07%
2024/01/24	7	50.86	1	50.20	50.50	6	17,811	0.03%
2024/01/23	116	50.53	27	50.80	50.20	89	17,846	0.50%	大買/
2024/01/22	13	50.08	57	49.82	50.70	-44	17,889	-0.25%
2024/01/19	12.2	51.62	9	51.96	51.20	3.2	17,791	0.02%
2024/01/18	64	52.42	5	52.06	52.50	59	17,695	0.33%
2024/01/17	60	50.87	27	50.82	51.00	33	17,539	0.19%
2024/01/16	45	51.84	42	51.80	52.00	3	17,383	0.02%
2024/01/15	11	53.42	8	53.74	52.80	3	17,235	0.02%
2024/01/12	13	52.53	10	52.41	52.50	3	17,179	0.02%
2024/01/11	6	50.88	1	50.80	50.90	5	17,038	0.03%
2024/01/10	71	50.69	47	50.72	50.70	24	16,960	0.14%
2024/01/09	56	52.54	134	52.92	52.40	-78	16,693	-0.47%	大賣/
2024/01/08	136	56.31	123	56.10	56.20	13	16,210	0.08%	大買/大賣/
2024/01/05	80	57.48	120	57.11	57.90	-40	15,999	-0.25%	大賣/
2024/01/04	79	57.46	77	57.32	57.00	2	15,558	0.01%
2024/01/03	103	55.10	69	54.86	55.00	34	14,793	0.23%	大買/
2024/01/02	148	55.26	96	56.43	54.70	52	14,512	0.36%	大買/
2023/12/29	2	54.90	10	55.22	55.00	-8	13,941	-0.06%
2023/12/28	32	55.62	118	55.54	55.20	-86	13,906	-0.62%	大賣/
2023/12/27	25	56.93	108	57.08	56.60	-83	13,795	-0.60%	大賣/
2023/12/26	41	55.17	44	55.01	56.00	-3	13,532	-0.02%
2023/12/25	48	55.95	99	55.49	54.50	-51	13,140	-0.39%
2023/12/22	309	60.42	323	59.58	60.10	-14	12,342	-0.11%	大買/大賣/
2023/12/21	131	58.08	106.8	58.04	59.60	24.2	10,570	0.23%	大買/大賣/
2023/12/20	89	52.99	105	52.89	54.50	-16	9,261	-0.17%	大賣/
2023/12/19	153	52.73	183	53.14	52.30	-30	8,798	-0.34%	大買/大賣/
2023/12/18	209	52.40	162	52.44	52.90	47	8,116	0.58%	大買/大賣/
2023/12/15	41	50.43	138.8	50.09	50.60	-97.8	7,335	-1.33%	大賣/
2023/12/14	71.1	49.03	87	49.49	49.05	-15.9	7,080	-0.22%
2023/12/13	54	50.15	58	51.34	50.10	-4	6,925	-0.06%
2023/12/12	74	52.32	5,516	52.29	51.80	-5,442	7,366	-73.87%	大賣/鉅額交易
2023/12/11	37	52.42	41	52.70	52.40	-4	7,192	-0.06%
2023/12/08	8	50.89	6	50.52	51.10	2	6,988	0.03%
2023/12/07	105	50.12	24	50.38	50.10	81	6,981	1.16%	大買/
2023/12/06	49	51.13	45	50.58	51.30	4	6,957	0.06%
2023/12/05	142	51.97	51.1	51.35	52.00	90.9	6,865	1.32%	大買/
2023/12/04	178	51.53	84.1	50.26	52.50	93.9	6,511	1.44%	大買/
2023/12/01	90.1	48.57	6	47.71	48.65	84.1	6,098	1.38%
2023/11/30	203	46.70	5.5	46.98	46.70	197.5	5,955	3.32%	大買/鉅額交易
2023/11/29	36.5	46.55	38	46.65	46.55	-1.5	6,006	-0.02%
2023/11/28	91	47.00	15.9	46.88	47.00	75.1	6,013	1.25%
2023/11/27	11	46.00	0	0.00	46.00	11	5,993	0.18%
2023/11/24	108	45.51	20	45.50	45.50	88	5,985	1.47%	大買/
2023/11/23	14	45.71	8	45.59	45.75	6	6,051	0.10%
2023/11/22	103	45.67	2	46.45	45.65	101	6,052	1.67%	大買/鉅額交易
2023/11/21	12	46.56	15	46.76	46.55	-3	6,010	-0.05%
2023/11/20	2	47.00	49	46.98	46.95	-47	6,094	-0.77%
2023/11/17	15	47.31	33.3	47.44	47.25	-18.3	6,174	-0.30%
2023/11/15	14	47.40	24	47.10	47.85	-10	6,230	-0.16%
2023/11/14	81	46.20	69.1	46.92	46.10	11.9	6,289	0.19%
2023/11/13	46	45.59	31	45.76	45.75	15	6,211	0.24%
2023/11/10	43.2	45.06	30	45.57	45.00	13.2	6,230	0.21%
2023/11/09	29	46.39	3	45.95	46.35	26	6,191	0.42%
2023/11/08	40	46.16	29	46.22	46.10	11	6,203	0.18%
2023/11/07	31	46.47	29	46.78	46.25	2	6,245	0.03%
2023/11/06	16	47.31	30	46.72	47.45	-14	6,240	-0.22%
2023/11/03	61	47.51	18.1	47.61	47.70	42.9	6,210	0.69%
2023/11/02	14	46.99	37	46.97	47.10	-23	6,237	-0.37%
2023/11/01	61.1	46.21	11	46.08	46.40	50.1	6,246	0.80%
2023/10/31	49	46.40	70	46.70	46.20	-21	6,272	-0.33%
2023/10/30	104	47.25	104	46.53	47.45	0	6,225	0.00%	大買/大賣/
2023/10/27	1	45.50	14	45.54	45.50	-13	6,150	-0.21%
2023/10/26	5	44.76	10.9	44.71	44.70	-5.9	6,218	-0.09%
2023/10/25	82	44.75	3	44.55	44.75	79	6,288	1.26%
2023/10/24	108	44.60	8	44.43	44.60	100	6,340	1.58%	大買/
2023/10/23	10	44.89	5	44.87	44.50	5	6,394	0.08%
2023/10/20	53	44.86	32	44.53	44.90	21	6,415	0.33%
2023/10/19	106	45.48	14	45.53	45.60	92	6,456	1.42%	大買/
2023/10/18	641	44.75	47	44.70	44.85	594	6,467	9.18%	大買/鉅額交易
2023/10/17	45	45.13	7	45.22	44.70	38	6,481	0.59%
2023/10/16	107	44.92	77	44.12	45.00	30	6,549	0.46%	大買/
2023/10/13	148	44.46	54	44.90	44.25	94	6,610	1.42%	大買/
2023/10/12	43	45.57	14	45.01	45.65	29	6,579	0.44%
2023/10/11	96	45.30	157	45.67	45.25	-61	6,647	-0.92%	大賣/
2023/10/06	75	46.97	9	47.00	46.95	66	6,776	0.97%
2023/10/05	12	46.86	2	46.83	46.75	10	6,910	0.14%
2023/10/04	12	46.08	2	46.25	46.35	10	6,971	0.14%
2023/10/03	63	46.22	108	46.79	46.00	-45	7,134	-0.63%	大賣/
2023/10/02	56	47.37	134	47.82	47.35	-78	7,230	-1.08%	大賣/
2023/09/28	8	48.32	18	48.85	48.30	-10	7,291	-0.14%
2023/09/27	288	48.49	21	48.78	48.40	267	7,636	3.50%	大買/鉅額交易
2023/09/26	13.1	48.84	7.1	48.97	48.70	5.9	8,660	0.07%
2023/09/25	31.2	49.21	23	48.92	49.20	8.2	9,197	0.09%
2023/09/22	51	49.56	53	49.43	49.50	-2	9,463	-0.02%
2023/09/21	109	50.03	49	50.31	49.80	60	9,532	0.63%	大買/
2023/09/20	115.2	51.32	29	51.40	51.30	86.2	9,490	0.91%	大買/
2023/09/19	81	50.92	20	50.14	50.50	61	9,382	0.65%
2023/09/18	107	50.83	43	50.13	50.90	64	9,376	0.68%	大買/
2023/09/15	82.5	50.82	87.2	50.08	50.60	-4.7	9,386	-0.05%
2023/09/14	169.2	48.85	25.1	48.29	48.85	144.1	8,722	1.65%	大買/鉅額交易
2023/09/13	106.1	46.63	34.2	46.37	46.65	72	8,628	0.83%	大買/
2023/09/12	5.2	46.33	4	46.60	46.80	1.2	8,725	0.01%
2023/09/11	32	46.12	46	45.92	46.00	-14	8,719	-0.16%
2023/09/08	1	46.30	57	46.49	46.30	-56	8,781	-0.64%
2023/09/07	83	45.66	24	45.95	45.65	59	8,817	0.67%
2023/09/06	403	46.57	40	47.00	46.30	363	8,880	4.09%	大買/鉅額交易
2023/09/05	596	47.07	30	47.12	47.30	566	8,935	6.33%	大買/鉅額交易
2023/09/04	88	46.30	13	45.96	46.50	75	9,162	0.82%
2023/09/01	15	45.23	6	45.11	44.90	9	9,167	0.10%
2023/08/31	67	45.39	18	46.16	45.30	49	9,261	0.53%
2023/08/30	73	45.85	11	45.55	45.85	62	9,242	0.67%
2023/08/29	86	45.38	18	45.82	45.35	68	9,324	0.73%
2023/08/28	3	45.92	17.9	45.82	46.10	-14.9	9,394	-0.16%
2023/08/25	1	45.90	0	0.00	45.90	1	9,499	0.01%
2023/08/24	9	47.01	3	47.55	46.00	6	9,566	0.06%
2023/08/23	22	47.89	2	47.70	47.55	20	9,478	0.21%
2023/08/22	5	48.56	4	49.03	48.70	1	9,435	0.01%
2023/08/21	146	49.31	12	49.89	49.30	134	9,449	1.42%	大買/鉅額交易
2023/08/18	20	49.79	22	49.93	50.50	-2	9,404	-0.02%
2023/08/17	4	47.63	13	46.84	47.90	-9	9,202	-0.10%
2023/08/16	4.2	47.65	7	48.29	47.60	-2.8	9,232	-0.03%
2023/08/15	84	49.00	1	49.10	49.00	83	9,236	0.90%
2023/08/14	91	49.50	2	49.70	49.50	89	9,286	0.96%
2023/08/11	6	50.60	6	49.65	50.60	0	9,367	0.00%
2023/08/10	239	50.10	8	49.82	50.10	231	9,379	2.46%	大買/鉅額交易
2023/08/07	1	50.30	1	50.80	50.50	0	9,594	0.00%
2023/08/04	89	51.60	0	0.00	51.60	89	9,661	0.92%
2023/08/02	10.1	50.76	3	50.40	51.10	7.1	9,689	0.07%
2023/08/01	0	0.00	0.3	51.00	51.10	-0.3	9,706	0.00%
2023/07/31	17	51.80	0	0.00	50.40	17	9,784	0.17%
2023/07/28	78.1	51.36	7.2	51.36	51.80	70.9	9,824	0.72%
2023/07/27	2	50.50	0	0.00	50.40	2	9,917	0.02%
2023/07/26	0.2	49.80	2.9	49.43	49.45	-2.7	9,944	-0.03%
2023/07/25	1	49.60	16	49.46	49.20	-15	9,972	-0.15%
2023/07/24	7.2	49.94	57	49.45	49.30	-49.8	10,070	-0.49%
2023/07/21	0	51.00	0	0.00	50.90	0	10,120	0.00%
2023/07/20	0	0.00	5	51.34	51.90	-5	10,171	-0.05%
2023/07/19	2	50.80	17	50.62	50.90	-15	10,214	-0.15%
2023/07/18	5	50.72	5	51.60	50.40	0	10,362	0.00%
2023/07/17	0.1	50.80	150	51.01	51.00	-149.9	10,322	-1.45%	大賣/鉅額交易
2023/07/14	0.2	50.30	0	0.00	50.40	0.2	10,323	0.00%
2023/07/13	70	50.01	94	49.52	49.30	-24	10,335	-0.23%
2023/07/12	8.1	52.61	71	52.23	51.60	-62.9	10,261	-0.61%
2023/07/11	1	53.90	21	53.83	53.60	-20	10,245	-0.20%
2023/07/10	7.1	54.62	45	54.64	53.60	-37.9	10,259	-0.37%
2023/07/07	0	0.00	8	56.65	56.70	-8	10,090	-0.08%
2023/07/06	0.1	57.60	69	57.60	57.60	-68.9	9,972	-0.69%
2023/07/05	6	57.93	49	57.11	57.70	-43	9,939	-0.43%
2023/07/04	40	60.32	127	59.91	57.30	-87	9,675	-0.90%	大賣/
2023/07/03	150.5	57.67	159	58.51	58.90	-8.5	8,716	-0.10%	大買/大賣/
2023/06/30	358.8	58.98	13	58.70	59.00	345.8	8,216	4.21%	大買/鉅額交易
2023/06/29	9	57.78	2	57.40	57.30	7	7,941	0.09%
2023/06/28	0	58.40	0	0.00	58.40	0	7,880	0.00%
2023/06/27	0	0.00	1	58.80	58.80	-1	7,873	-0.01%
2023/06/26	5	59.72	4	58.95	58.80	1	7,871	0.01%
2023/06/21	3.1	60.01	3	60.07	60.20	0.1	7,865	0.00%
2023/06/20	89	61.32	4	60.98	61.00	85.1	7,836	1.09%
2023/06/19	37	61.83	7	62.19	61.10	30	7,892	0.38%
2023/06/16	101	62.53	8	62.69	62.60	93	7,918	1.17%	大買/
2023/06/15	495	61.79	1	62.60	61.70	494	7,940	6.22%	大買/鉅額交易
2023/06/14	53	62.46	10	62.84	62.20	43	8,067	0.53%
2023/06/13	24	61.86	0	0.00	61.80	24	8,375	0.29%
2023/06/12	126	61.67	0	0.00	62.10	126	8,862	1.42%	大買/鉅額交易
2023/06/09	65	61.60	0	0.00	61.80	65	9,553	0.68%
2023/06/08	526	61.51	4.2	61.39	61.50	521.8	9,687	5.39%	大買/鉅額交易
2023/06/07	5	59.88	0	0.00	59.80	5	9,917	0.05%
2023/06/06	29	59.18	0	0.00	59.50	29	9,925	0.29%
2023/06/05	0.2	58.00	0	0.00	58.00	0.2	9,958	0.00%
2023/06/02	0	0.00	3	57.90	58.10	-3	10,005	-0.03%
2023/06/01	1.1	57.49	0	0.00	57.10	1.1	10,059	0.01%
2023/05/31	2	58.60	2	58.60	58.00	0	10,104	0.00%
2023/05/30	1	58.80	1	59.70	58.70	0	10,281	0.00%
2023/05/29	16	60.06	0	0.00	60.00	16	10,361	0.15%
2023/05/26	1	59.10	8	58.95	58.90	-7	10,595	-0.07%
2023/05/25	2	59.70	10	59.00	58.70	-8	10,907	-0.07%
2023/05/24	4.3	60.21	0	0.00	60.10	4.3	11,227	0.04%
2023/05/23	43	60.10	0	0.00	60.10	43	11,458	0.38%
2023/05/22	39	60.43	2	60.05	60.20	37	11,482	0.32%
2023/05/19	30	60.04	7	60.33	60.30	23	11,432	0.20%
2023/05/18	6.3	60.09	0	0.00	59.60	6.3	11,369	0.06%
2023/05/17	0.2	59.60	0	0.00	60.20	0.2	11,390	0.00%
2023/05/16	111.3	59.68	1.3	59.68	59.60	110	11,367	0.97%	大買/鉅額交易
2023/05/15	27	59.86	4.5	59.39	60.20	22.5	11,413	0.20%
2023/05/12	4	59.20	0	0.00	59.20	4	11,434	0.03%
2023/05/11	35.2	59.71	2	59.95	59.10	33.2	11,447	0.29%
2023/05/10	1	61.70	0	0.00	61.60	1	11,368	0.01%
2023/05/09	3	60.10	5	60.08	60.20	-2	11,394	-0.02%
2023/05/08	3	59.50	3	59.70	59.40	0	11,536	0.00%
2023/05/05	3.1	59.63	2	59.70	59.50	1.1	11,898	0.01%
2023/05/04	3	60.30	6	60.90	60.10	-3	11,984	-0.03%
2023/05/03	6	61.53	15.1	62.22	60.50	-9	12,004	-0.08%
2023/05/02	4	63.28	8	63.83	63.20	-4	11,970	-0.03%
2023/04/28	2.1	65.80	2	65.00	65.00	0.1	12,084	0.00%
2023/04/27	22	63.65	6	62.92	63.70	16	12,176	0.13%
2023/04/26	2	63.80	19	63.24	63.70	-17	12,253	-0.14%
2023/04/25	1	65.40	20	64.39	64.20	-19	12,258	-0.15%
2023/04/24	3	65.40	26	65.07	65.50	-23	12,374	-0.19%
2023/04/21	7.2	66.22	26	66.09	65.00	-18.9	12,497	-0.15%
2023/04/20	5	68.28	3	68.00	67.70	2	12,473	0.02%
2023/04/19	3	68.83	2	68.05	68.00	1	12,630	0.01%
2023/04/18	10	69.88	52	69.25	69.00	-42	12,772	-0.33%
2023/04/17	7	70.79	4.2	70.86	70.50	2.8	12,889	0.02%
2023/04/14	27	69.71	9	69.19	69.90	18	13,041	0.14%
2023/04/13	2	68.01	2	69.10	68.50	0	13,235	0.00%
2023/04/12	54	69.21	15	69.22	68.80	39	13,442	0.29%
2023/04/11	1.5	68.83	2	69.10	68.60	-0.5	13,740	0.00%
2023/04/10	3	68.80	93.2	69.74	68.80	-90.2	14,135	-0.64%
2023/04/07	10.3	69.30	10	69.38	69.40	0.3	14,505	0.00%
2023/04/06	34	68.35	0	0.00	67.80	34	14,953	0.23%
2023/03/31	37	69.03	6	69.15	68.50	31	15,727	0.20%
2023/03/30	5	69.30	0	0.00	68.50	5	17,126	0.03%
2023/03/29	6	69.13	61	69.72	68.80	-55	17,649	-0.31%
2023/03/28	5	69.70	31	69.57	69.30	-26	18,203	-0.14%
2023/03/27	26	70.24	43	70.04	69.70	-17	18,992	-0.09%
2023/03/24	0.1	70.00	59	69.97	70.50	-58.9	19,983	-0.29%
2023/03/23	7	69.69	114.4	69.62	69.90	-107.4	20,125	-0.53%	大賣/鉅額交易
2023/03/22	2	70.20	56.1	69.36	70.40	-54.1	20,171	-0.27%
2023/03/21	17	69.25	21	69.30	69.00	-4	20,226	-0.02%
2023/03/20	174.4	69.94	9.1	69.72	69.60	165.4	20,233	0.82%	大買/鉅額交易
2023/03/17	87	68.86	50	69.03	69.00	37	20,203	0.18%
2023/03/16	103.2	69.46	17	68.12	68.20	86.2	20,128	0.43%	大買/
2023/03/15	59	71.40	203.1	71.36	71.00	-144.1	19,886	-0.72%	大賣/鉅額交易
2023/03/14	30.1	73.37	224	73.54	72.50	-193.9	19,571	-0.99%	大賣/鉅額交易
2023/03/13	39	80.58	16	81.13	80.50	23	18,898	0.12%
2023/03/10	75.5	81.61	131	80.63	79.10	-55.6	18,755	-0.30%	大賣/
2023/03/09	2	80.00	38	79.67	80.10	-36	18,527	-0.19%
2023/03/08	13	79.87	74	79.63	79.00	-61	18,647	-0.33%
2023/03/07	24	80.94	8	80.93	80.70	16	18,699	0.09%
2023/03/06	38.5	80.76	17	81.03	80.60	21.5	18,803	0.11%
2023/03/03	43	80.60	17.1	81.03	81.10	25.9	19,016	0.14%
2023/03/02	16	80.62	10.4	80.65	80.70	5.6	19,149	0.03%
2023/03/01	19	78.73	52	78.08	78.60	-33	18,998	-0.17%
2023/02/24	15	79.61	88.3	79.32	79.60	-73.3	18,961	-0.39%
2023/02/23	71.3	79.34	18	79.34	79.20	53.3	18,829	0.28%
2023/02/22	112.1	78.36	38	77.76	76.70	74.1	18,592	0.40%	大買/
2023/02/21	136	76.42	12.1	76.80	77.50	123.9	18,344	0.68%	大買/鉅額交易
2023/02/20	6.2	73.90	23	73.48	74.00	-16.8	18,296	-0.09%
2023/02/17	3.1	72.91	13	72.86	73.30	-9.9	18,522	-0.05%
2023/02/16	18.4	73.71	2	73.70	73.70	16.4	18,664	0.09%
2023/02/15	287	73.88	3	73.80	73.70	284	19,073	1.49%	大買/鉅額交易
2023/02/14	32	74.77	20	74.50	74.80	12	19,329	0.06%
2023/02/13	163.1	73.73	25	73.78	73.80	138.1	19,474	0.71%	大買/鉅額交易
2023/02/10	65	75.80	1	75.60	75.50	64	19,706	0.32%
2023/02/09	40	77.11	4	77.30	76.90	36	20,025	0.18%
2023/02/08	1	77.80	6	77.87	77.90	-5	20,279	-0.02%
2023/02/07	20	76.48	13	77.21	77.60	7	20,350	0.03%
2023/02/06	5	76.30	1	76.10	76.10	4	20,482	0.02%
2023/02/03	57	80.35	8.1	80.14	79.50	49	20,459	0.24%
2023/02/02	61.1	78.76	2.2	77.94	78.60	58.9	20,220	0.29%
2023/02/01	7.2	76.43	2.1	76.65	76.70	5.1	20,217	0.03%
2023/01/31	5.1	76.17	10	75.80	75.90	-5	20,313	-0.02%
2023/01/30	80.1	73.76	33	74.32	75.60	47.1	20,414	0.23%
2023/01/17	22	73.86	1	73.60	73.60	21	20,433	0.10%
2023/01/16	38	73.41	24	73.70	73.70	14	20,475	0.07%
2023/01/13	12.3	74.52	28	74.55	74.50	-15.7	20,424	-0.08%
2023/01/12	4	74.93	8	75.03	74.10	-4	20,536	-0.02%
2023/01/11	28	76.87	10	76.88	76.10	18	20,473	0.09%
2023/01/10	6	77.60	4	77.65	76.50	2	20,444	0.01%
2023/01/09	18.3	77.31	18.1	77.53	77.50	0.3	20,639	0.00%
2023/01/06	25	77.01	7.2	77.14	77.80	17.9	20,709	0.09%
2023/01/05	7	78.21	14	77.78	77.10	-7	20,762	-0.03%
2023/01/04	12	79.04	34	77.48	77.10	-22	20,903	-0.11%
2023/01/03	41	80.76	45	80.20	79.20	-4	20,825	-0.02%
2022/12/30	22	80.33	29.2	80.62	80.10	-7.2	20,753	-0.03%
2022/12/29	32.2	79.31	29.1	79.01	79.20	3.1	20,637	0.02%
2022/12/28	53	79.77	141.2	80.28	79.00	-88.2	20,583	-0.43%	大賣/
2022/12/27	47.2	83.35	84.3	83.91	82.10	-37.1	20,463	-0.18%
2022/12/26	40.4	83.29	179	84.20	82.40	-138.6	20,553	-0.67%	大賣/鉅額交易
2022/12/23	136.1	84.30	255	85.29	86.20	-118.9	20,344	-0.58%	大買/大賣/鉅額交易
2022/12/22	201	85.06	161.1	85.46	87.20	39.9	19,732	0.20%	大買/大賣/
2022/12/21	195.9	79.15	124.6	78.83	79.80	71.4	18,579	0.38%	大買/大賣/
2022/12/20	68.7	78.91	135	77.18	76.70	-66.4	18,285	-0.36%	大賣/
2022/12/19	139.1	78.54	88	78.59	76.20	51.1	18,086	0.28%	大買/
2022/12/16	2,016	76.78	294	77.27	78.80	1,722	17,509	9.83%	大買/大賣/鉅額交易
2022/12/15	310	72.10	2	72.40	72.50	308	16,827	1.83%	大買/鉅額交易
2022/12/14	15	69.92	19	70.06	70.70	-4	17,223	-0.02%
2022/12/13	3.5	70.36	16	70.63	70.30	-12.5	17,331	-0.07%
2022/12/12	2.3	70.01	3	69.07	69.30	-0.7	17,584	0.00%
2022/12/09	2	69.50	52	69.68	70.10	-50	17,814	-0.28%
2022/12/08	1	68.80	53	68.66	68.60	-52	18,088	-0.29%
2022/12/07	23	69.89	111	69.62	69.10	-88	18,250	-0.48%	大賣/
2022/12/06	8	71.03	204	71.48	70.60	-196	18,254	-1.07%	大賣/鉅額交易
2022/12/05	0.3	74.60	27	74.38	74.30	-26.7	18,390	-0.15%
2022/12/02	12	74.79	10	75.22	74.50	2	18,584	0.01%
2022/12/01	20	75.96	28.4	76.06	75.30	-8.4	18,774	-0.04%
2022/11/30	44.4	75.60	0	0.00	76.10	44.4	18,698	0.24%
2022/11/29	0	0.00	15.2	73.86	74.70	-15.2	18,769	-0.08%
2022/11/28	15.2	73.22	35.2	72.87	72.90	-20	18,998	-0.11%
2022/11/25	27.1	75.84	145	75.96	74.90	-117.9	18,973	-0.62%	大賣/鉅額交易
2022/11/24	101	74.83	25	74.20	75.40	76	19,000	0.40%	大買/
2022/11/23	2.1	70.17	18	71.11	71.10	-16	18,785	-0.08%
2022/11/22	12	69.15	25	69.42	69.10	-13	18,934	-0.07%
2022/11/21	7	70.24	63	69.88	69.50	-56	18,878	-0.30%
2022/11/18	8	73.16	109	73.26	71.80	-101	18,843	-0.54%	大賣/鉅額交易
2022/11/17	28	74.89	0	74.90	74.20	28	18,944	0.15%
2022/11/16	649	74.78	35	74.70	75.30	614	18,910	3.25%	大買/鉅額交易
2022/11/15	59	73.96	32.6	74.06	74.60	26.4	18,998	0.14%
2022/11/14	17.1	74.14	13	74.34	74.10	4.1	18,805	0.02%
2022/11/11	102.1	75.86	73.2	73.88	73.50	28.8	18,698	0.15%	大買/
2022/11/10	29.6	73.67	47.3	73.65	74.40	-17.7	18,395	-0.10%
2022/11/09	5	72.08	10	72.15	72.00	-5	18,244	-0.03%
2022/11/08	27	70.99	1	71.50	70.40	26	18,282	0.14%
2022/11/07	59	68.79	63	69.72	70.00	-4	18,009	-0.02%
2022/11/04	13	66.68	5	66.20	66.60	8	17,759	0.04%
2022/11/03	29	64.78	7	65.20	65.80	22	17,605	0.12%
2022/11/02	19	67.56	3	66.47	66.50	16	17,748	0.09%
2022/11/01	7	67.61	2	66.00	66.00	5	17,590	0.03%
2022/10/31	14.8	67.86	5	68.60	67.70	9.8	17,596	0.06%
2022/10/28	0	0.00	2.1	68.59	68.50	-2.1	17,585	-0.01%
2022/10/27	26	69.95	4	69.48	70.50	22	17,529	0.13%
2022/10/26	11.9	68.62	9	69.09	69.20	2.9	17,483	0.02%
2022/10/25	6.2	68.22	5	68.28	67.70	1.2	17,395	0.01%
2022/10/24	11	70.47	10	69.30	68.50	1	17,586	0.01%
2022/10/21	0.5	67.30	21.4	67.15	66.50	-21	17,570	-0.12%
2022/10/20	17	65.06	92.9	65.23	66.90	-75.9	17,578	-0.43%
2022/10/19	134	67.98	17	68.18	67.90	117	17,706	0.66%	大買/鉅額交易
2022/10/18	28	66.92	0	0.00	67.00	28	17,674	0.16%
2022/10/17	272.2	64.73	27	63.46	64.90	245.2	17,705	1.38%	大買/鉅額交易
2022/10/14	45	68.58	26	69.00	68.80	19	17,512	0.11%
2022/10/13	85	66.98	31	66.38	65.40	54	17,873	0.30%
2022/10/12	50	68.45	136.2	68.67	68.30	-86.2	18,252	-0.47%	大賣/
2022/10/11	56.9	72.43	15	72.35	72.20	41.9	18,103	0.23%
2022/10/07	24	73.50	110	73.87	73.20	-86	17,998	-0.48%	大賣/
2022/10/06	40	72.75	23	72.19	73.60	17	18,048	0.09%
2022/10/05	19.7	73.52	100.7	73.17	72.90	-81	18,103	-0.45%
2022/10/04	14	71.36	100.3	71.38	71.60	-86.3	18,225	-0.47%
2022/10/03	44	69.09	70	70.18	70.30	-26	18,110	-0.14%
2022/09/30	17.4	64.45	13.1	65.01	66.80	4.3	17,994	0.02%
2022/09/29	54	67.52	10.7	67.75	66.50	43.3	17,966	0.24%
2022/09/28	48	68.00	38.9	66.95	65.70	9.1	17,990	0.05%
2022/09/27	17	71.07	20.5	70.33	71.00	-3.5	18,355	-0.02%
2022/09/26	27	71.25	17	71.25	69.40	10	18,480	0.05%
2022/09/23	27	76.22	32.3	76.12	74.90	-5.3	18,620	-0.03%
2022/09/22	32	74.82	52.3	76.09	74.70	-20.3	18,861	-0.11%
2022/09/21	117	75.14	392	78.08	78.30	-275	19,104	-1.44%	大買/大賣/鉅額交易
2022/09/20	76.1	75.87	4.1	75.65	75.10	72	19,163	0.38%
2022/09/19	211	77.20	59.2	74.84	74.10	151.8	19,630	0.77%	大買/鉅額交易
2022/09/16	34	79.74	12	80.23	80.70	22	19,925	0.11%
2022/09/15	136	81.14	33	80.94	80.70	103	20,286	0.51%	大買/鉅額交易
2022/09/14	24.7	77.62	27	76.89	79.10	-2.3	20,546	-0.01%
2022/09/13	3.6	77.86	22	77.83	77.70	-18.4	20,614	-0.09%
2022/09/12	46	77.48	18	76.93	76.90	28	20,925	0.13%
2022/09/08	9.2	73.73	181	73.60	74.10	-171.8	20,836	-0.82%	大賣/鉅額交易
2022/09/07	34	74.84	17.7	74.73	74.50	16.3	20,908	0.08%
2022/09/06	24.9	77.67	0.8	77.80	76.80	24	20,750	0.12%
2022/09/05	64.1	78.03	85.8	76.86	76.20	-21.7	20,692	-0.10%
2022/09/02	19.2	81.58	122.1	80.60	78.00	-102.9	20,581	-0.50%	大賣/鉅額交易
2022/09/01	5	84.54	226.7	84.67	83.70	-221.7	20,346	-1.09%	大賣/鉅額交易
2022/08/31	56.1	83.65	117.4	84.14	86.80	-61.3	20,415	-0.30%	大賣/
2022/08/30	4	86.65	58	86.66	86.10	-54	20,129	-0.27%
2022/08/29	135.1	86.89	18	86.95	86.30	117.1	20,111	0.58%	大買/鉅額交易
2022/08/26	0	0.00	81	93.28	93.10	-81	20,046	-0.40%
2022/08/25	2	92.10	0	0.00	92.80	2	20,010	0.01%
2022/08/24	12	93.03	38	92.46	91.30	-26	20,068	-0.13%
2022/08/23	10	95.40	10.5	94.96	94.60	-0.5	20,090	0.00%
2022/08/22	22	95.45	22	97.46	95.10	0	20,154	0.00%
2022/08/19	8	100.50	11.4	100.52	100.50	-3.4	20,021	-0.02%
2022/08/18	0	101.00	44	100.09	101.00	-44	20,220	-0.22%
2022/08/17	88.1	101.46	12	101.54	101.50	76.1	20,697	0.37%
2022/08/16	1	100.00	101	100.12	99.90	-100	21,251	-0.47%	大賣/
2022/08/15	3	101.33	206.2	101.33	101.50	-203.2	21,871	-0.93%	大賣/鉅額交易
2022/08/12	0	0.00	16	103.81	104.50	-16	21,770	-0.07%
2022/08/11	5	103.30	90	103.54	103.00	-85	21,901	-0.39%
2022/08/10	0	0.00	8	105.06	103.00	-8	21,885	-0.04%
2022/08/09	8	105.19	81	105.57	105.00	-73	21,937	-0.33%
2022/08/08	1	107.50	2	106.50	107.50	-1	21,826	0.00%
2022/08/05	24	107.50	10	106.95	107.50	14	21,846	0.06%
2022/08/04	5	103.30	7	103.07	104.00	-2	21,921	-0.01%
2022/08/03	0	0.00	1	104.50	104.50	-1	21,955	0.00%
2022/08/02	4	104.38	1	105.00	105.00	3	22,088	0.01%
2022/08/01	6	106.00	51	106.87	107.50	-45	22,109	-0.20%
2022/07/29	5	107.20	29	106.64	107.00	-24	22,202	-0.11%
2022/07/28	1	102.50	24	102.17	102.00	-23	22,118	-0.10%
2022/07/27	3	103.17	18	104.14	104.50	-15	22,091	-0.07%
2022/07/26	51.1	101.60	16	100.75	100.50	35.1	22,099	0.16%
2022/07/25	4	105.25	110	104.85	104.00	-106	21,952	-0.48%	大賣/鉅額交易
2022/07/22	20	105.78	64	106.29	106.50	-44	21,993	-0.20%
2022/07/21	11	105.64	2	105.50	105.50	9	22,013	0.04%
2022/07/20	31.1	105.90	399	106.76	103.50	-367.9	21,989	-1.67%	大賣/鉅額交易
2022/07/19	284.5	124.84	157	123.80	131.00	127.5	21,598	0.59%	大買/大賣/鉅額交易
2022/07/18	314	119.38	102	119.01	121.00	212	21,147	1.00%	大買/大賣/鉅額交易
2022/07/15	22	118.43	62.2	117.97	117.00	-40.2	21,144	-0.19%
2022/07/14	26.2	117.40	138.3	117.36	118.50	-112.2	21,219	-0.53%	大賣/鉅額交易
2022/07/13	33.3	115.85	53	115.84	113.50	-19.7	21,063	-0.09%
2022/07/12	88	113.89	148	112.36	112.00	-60	20,966	-0.29%	大賣/
2022/07/11	18	120.61	0	0.00	120.50	18	20,719	0.09%
2022/07/08	41	119.55	4	120.63	120.50	37	20,675	0.18%
2022/07/07	5	114.60	123	114.06	116.50	-118	20,505	-0.58%	大賣/鉅額交易
2022/07/06	14	113.96	38	114.41	113.50	-24	20,500	-0.12%
2022/07/05	98	114.56	65	115.94	116.00	33	20,405	0.16%
2022/07/04	45	112.80	26	113.98	115.50	19	19,948	0.10%
2022/07/01	23.1	117.77	34	116.84	111.00	-11	19,836	-0.06%
2022/06/30	12	119.33	17	118.68	119.00	-5	19,480	-0.03%
2022/06/29	33	121.00	19	123.29	120.00	14	19,155	0.07%
2022/06/28	119	126.57	248	125.07	128.00	-129	18,787	-0.69%	大買/大賣/鉅額交易
2022/06/27	212	125.11	48	124.14	128.00	164	18,412	0.89%	大買/鉅額交易
2022/06/24	35	116.87	39	115.41	116.50	-4	17,937	-0.02%
2022/06/23	38	113.14	59	112.80	110.50	-21	17,617	-0.12%
2022/06/22	12	119.07	67	118.66	120.00	-55	17,276	-0.32%
2022/06/21	103	122.77	86	122.76	123.50	17	16,758	0.10%	大買/
2022/06/20	23.1	124.07	61	124.94	119.50	-37.9	16,534	-0.23%
2022/06/17	54.1	131.11	806	130.45	131.00	-752	16,156	-4.65%	大賣/鉅額交易
2022/06/16	40.9	133.62	210.9	137.94	131.00	-170	15,984	-1.06%	大賣/鉅額交易
2022/06/15	39	142.71	99.1	142.96	140.50	-60.1	16,030	-0.37%
2022/06/14	28.1	142.13	7	143.00	143.00	21.1	16,380	0.13%
2022/06/13	18	144.31	13	144.42	143.00	5	17,312	0.03%
2022/06/10	48	151.69	0	0.00	150.00	48	17,735	0.27%
2022/06/09	7.9	155.49	4	157.00	155.00	3.9	17,977	0.02%
2022/06/08	6	161.50	1.4	160.37	161.50	4.7	18,124	0.03%
2022/06/07	1.4	159.00	2	159.00	159.00	-0.6	18,565	0.00%
2022/06/06	64.1	163.05	1	162.50	158.50	63.1	19,086	0.33%
2022/06/02	16	159.06	2.4	158.64	158.50	13.6	19,672	0.07%
2022/06/01	37.4	160.90	51	160.43	159.50	-13.7	20,734	-0.07%
2022/05/31	2	157.00	44	157.53	157.00	-42	22,047	-0.19%
2022/05/30	462	160.27	8.4	159.70	158.50	453.6	22,405	2.02%	大買/鉅額交易
2022/05/27	34.4	158.53	32.3	158.53	160.50	2.1	22,706	0.01%
2022/05/26	87.3	160.92	21.1	161.48	156.50	66.2	23,032	0.29%
2022/05/25	24.1	160.89	7.3	159.49	160.50	16.8	23,196	0.07%
2022/05/24	115.3	164.37	59	165.05	161.50	56.3	23,415	0.24%	大買/
2022/05/23	5	160.30	18	159.56	163.50	-13	23,452	-0.06%
2022/05/20	1	148.50	15.3	148.29	149.00	-14.3	23,616	-0.06%
2022/05/19	2.1	141.06	30	142.62	146.00	-28	24,528	-0.11%
2022/05/18	0	0.00	14	146.64	147.50	-14	25,491	-0.05%
2022/05/17	71	145.70	48.9	145.40	143.00	22.1	26,034	0.08%
2022/05/16	7	150.21	11	150.14	148.00	-4	26,380	-0.02%
2022/05/13	4	152.38	25.3	151.98	153.50	-21.3	26,755	-0.08%
2022/05/12	10.2	151.43	53	149.75	148.50	-42.8	27,852	-0.15%
2022/05/11	5	150.50	24	151.79	151.50	-19	28,048	-0.07%
2022/05/10	33	149.26	50	150.58	151.50	-17	28,426	-0.06%
2022/05/09	10	148.75	68	151.15	148.00	-58	28,842	-0.20%
2022/05/06	28.4	147.61	31	149.92	151.50	-2.6	29,843	-0.01%
2022/05/05	20	150.55	44	151.49	153.00	-24	29,960	-0.08%
2022/05/04	12	148.63	19.2	149.19	148.50	-7.2	29,923	-0.02%
2022/05/03	26	144.56	87	144.21	146.00	-61	30,123	-0.20%
2022/04/29	64	146.20	132	146.23	146.00	-68	30,426	-0.22%	大賣/
2022/04/28	44	142.91	74	145.25	142.00	-30	30,615	-0.10%
2022/04/27	36	142.49	37.1	140.57	144.00	-1.1	30,648	0.00%
2022/04/26	10.2	149.09	46.1	147.96	145.00	-35.9	30,761	-0.12%
2022/04/25	16.2	149.35	11	151.86	148.00	5.2	30,860	0.02%
2022/04/22	6	155.17	19.2	156.47	156.00	-13.2	30,890	-0.04%
2022/04/21	15.3	157.78	28	157.89	157.50	-12.8	31,098	-0.04%
2022/04/20	10.1	155.76	2	159.00	155.50	8.1	31,348	0.03%
2022/04/19	7	156.00	6.1	156.48	156.00	1	31,482	0.00%
2022/04/18	18.1	151.09	35.9	151.84	151.00	-17.8	31,728	-0.06%
2022/04/15	15.1	155.30	20	154.03	155.00	-4.9	32,036	-0.02%
2022/04/14	30	157.18	7	158.07	154.50	23	32,163	0.07%
2022/04/13	17	157.47	19.2	156.47	158.00	-2.2	32,253	-0.01%
2022/04/12	25.2	149.75	31	149.85	153.00	-5.8	32,311	-0.02%
2022/04/11	10	153.75	29	154.00	151.50	-19	32,351	-0.06%
2022/04/08	2	154.49	8.1	154.56	154.00	-6.1	32,947	-0.02%
2022/04/07	6.1	151.97	40.2	149.69	149.50	-34.1	33,063	-0.10%
2022/04/06	2.2	155.95	28.5	155.12	156.00	-26.3	33,093	-0.08%
2022/04/01	17.5	158.71	25	157.10	160.00	-7.5	33,478	-0.02%
2022/03/31	0	0.00	15	157.57	158.50	-15	33,528	-0.04%
2022/03/30	7	159.08	4	158.75	160.00	3	33,688	0.01%
2022/03/29	4.5	155.72	4	157.00	154.50	0.5	33,769	0.00%
2022/03/28	3.4	154.71	15.9	155.71	156.00	-12.5	34,092	-0.04%
2022/03/25	19	155.82	64	154.85	153.50	-45	34,467	-0.13%
2022/03/24	0	0.00	15	161.00	160.00	-15	34,857	-0.04%
2022/03/23	1	164.00	200	163.78	163.00	-199	35,566	-0.56%	大賣/鉅額交易
2022/03/22	1	167.00	11	164.09	162.50	-10	36,222	-0.03%
2022/03/21	7.1	164.28	8	163.50	163.00	-0.9	37,126	0.00%
2022/03/18	25	163.58	5	162.40	163.00	20	38,261	0.05%
2022/03/17	259.1	167.24	198	164.08	168.00	61.1	38,841	0.16%	大買/大賣/
2022/03/16	52.1	165.75	148.9	163.56	161.50	-96.9	39,919	-0.24%	大賣/
2022/03/15	14	177.21	22	176.11	172.50	-8	39,944	-0.02%
2022/03/14	699	177.97	36	178.99	182.00	663	41,030	1.62%	大買/鉅額交易
2022/03/11	17	175.53	14.1	175.50	175.00	3	42,473	0.01%
2022/03/10	22	178.52	16	179.13	176.50	6	43,249	0.01%
2022/03/09	12	174.33	20	173.33	174.00	-8	43,857	-0.02%
2022/03/08	44	174.65	141	172.48	170.50	-97	44,460	-0.22%	大賣/
2022/03/07	136	185.49	177.4	186.30	180.00	-41.4	43,865	-0.09%	大買/大賣/
2022/03/04	173.5	198.28	141.9	198.08	192.00	31.6	43,042	0.07%	大買/大賣/
2022/03/03	65.6	194.73	24	194.73	192.00	41.6	41,921	0.10%
2022/03/02	17	192.29	59.1	191.17	190.50	-42.1	41,774	-0.10%
2022/03/01	93.1	192.73	31.1	193.28	193.00	62	41,636	0.15%
2022/02/25	14.2	186.92	55	187.26	187.00	-40.8	41,391	-0.10%
2022/02/24	111	187.82	87	185.24	182.00	24	41,218	0.06%	大買/
2022/02/23	26.5	189.09	35.2	187.85	190.00	-8.7	40,843	-0.02%
2022/02/22	58.1	181.92	119.5	182.59	181.50	-61.4	40,488	-0.15%	大賣/
2022/02/21	124	197.75	108.1	196.53	195.00	15.9	39,762	0.04%	大買/大賣/
2022/02/18	238.2	192.52	33.2	190.19	194.50	205	39,031	0.53%	大買/鉅額交易
2022/02/17	19	184.47	26.1	185.56	183.00	-7.1	38,225	-0.02%
2022/02/16	152.1	184.06	92.3	183.66	183.50	59.8	37,912	0.16%	大買/
2022/02/15	26.1	179.84	89.1	182.39	178.50	-63	38,206	-0.16%
2022/02/14	264.2	180.34	114.1	181.96	180.00	150.1	38,783	0.39%	大買/大賣/鉅額交易
2022/02/11	19	172.34	0	0.00	172.00	19	38,390	0.05%
2022/02/10	62.7	176.73	73.1	174.97	175.50	-10.4	39,037	-0.03%
2022/02/09	68	175.51	100	175.53	173.50	-32	39,741	-0.08%
2022/02/08	199	170.62	112	170.88	172.00	87	39,830	0.22%	大買/大賣/
2022/02/07	86	155.59	26.1	156.20	162.00	59.9	39,996	0.15%
2022/01/26	36.2	148.93	49.9	148.61	147.50	-13.6	41,239	-0.03%
2022/01/25	68	148.69	71	146.73	145.50	-3	41,581	-0.01%
2022/01/24	25	149.60	49.1	151.03	153.00	-24.1	41,813	-0.06%
2022/01/21	40.5	154.62	199.1	154.60	151.50	-158.6	42,137	-0.38%	大賣/鉅額交易
2022/01/20	20.3	161.65	317	161.77	161.00	-296.7	42,290	-0.70%	大賣/鉅額交易
2022/01/19	36	162.72	36.1	164.18	161.50	-0.1	42,524	0.00%
2022/01/18	53.1	165.86	31.9	166.44	166.00	21.2	42,715	0.05%
2022/01/17	26.2	167.75	69.1	168.16	166.00	-42.9	43,550	-0.10%
2022/01/14	74	170.81	46	170.60	173.50	28	44,029	0.06%
2022/01/13	29	173.69	67	171.10	168.50	-38	44,460	-0.09%
2022/01/12	45.1	177.29	81	177.28	176.00	-35.9	44,725	-0.08%
2022/01/11	21	179.17	44	180.59	181.50	-23	45,521	-0.05%
2022/01/10	42.1	180.00	111	183.23	179.50	-69	46,605	-0.15%	大賣/
2022/01/07	38.2	189.08	27	186.59	187.50	11.2	47,315	0.02%
2022/01/06	18	193.08	16	191.00	191.00	2	48,866	0.00%
2022/01/05	16	191.13	8	191.94	191.00	8	49,726	0.02%
2022/01/04	54	188.74	27	187.91	191.50	27	50,499	0.05%
2022/01/03	92	187.99	349	187.04	187.50	-257	51,296	-0.50%	大賣/鉅額交易
2021/12/30	36	198.85	45	199.58	198.50	-9	51,827	-0.02%
2021/12/29	36	201.19	58	201.52	201.00	-22	52,778	-0.04%
2021/12/28	64	204.08	50	203.00	200.50	14	54,654	0.03%
2021/12/27	37	199.55	41	198.99	199.00	-4	55,451	-0.01%
2021/12/24	30	200.25	238	200.84	199.00	-208	56,326	-0.37%	大賣/鉅額交易
2021/12/23	24	202.58	31	201.45	200.00	-7	56,322	-0.01%
2021/12/22	32	203.67	74.1	203.65	204.00	-42.1	56,540	-0.07%
2021/12/21	250.1	202.78	63	201.86	207.00	187.1	56,543	0.33%	大買/鉅額交易
2021/12/20	40	197.41	63	199.53	199.00	-23	56,620	-0.04%
2021/12/17	57.3	202.59	42.1	201.38	200.00	15.1	56,644	0.03%
2021/12/16	58.1	199.77	133.9	199.38	196.50	-75.8	56,315	-0.13%	大賣/
2021/12/15	159	197.05	91.5	193.99	199.00	67.6	56,196	0.12%	大買/
2021/12/14	57.5	200.23	146	197.07	189.50	-88.6	56,156	-0.16%	大賣/
2021/12/13	33	207.91	120	206.00	201.50	-87	55,319	-0.16%	大賣/
2021/12/10	94.4	208.50	113.1	207.43	210.50	-18.7	55,553	-0.03%	大賣/
2021/12/09	71.1	203.89	146.2	199.32	208.00	-75.1	54,894	-0.14%	大賣/
2021/12/08	206.3	199.61	207	198.96	197.00	-0.8	54,715	0.00%	大買/大賣/
2021/12/07	305.7	185.35	162.4	186.20	191.00	143.3	54,241	0.26%	大買/大賣/鉅額交易
2021/12/06	857	173.93	58.1	174.50	176.50	798.9	53,587	1.49%	大買/鉅額交易
2021/12/03	101.8	169.09	141.4	168.33	164.50	-39.7	53,625	-0.07%	大買/大賣/
2021/12/02	48.4	165.76	37.2	165.19	169.50	11.2	53,692	0.02%
2021/12/01	0	0.00	1	156.50	154.50	-1	53,099	0.00%
2021/11/30	39	156.36	10	156.00	156.50	29	53,553	0.05%
2021/11/29	100.1	154.44	3.2	152.24	153.00	96.9	54,150	0.18%
2021/11/26	22.1	152.89	42.9	154.99	152.00	-20.8	55,260	-0.04%
2021/11/25	44	157.59	23	157.87	157.50	21	55,943	0.04%
2021/11/24	24	153.46	12.1	154.54	154.00	11.9	56,530	0.02%
2021/11/23	5.1	156.50	2.2	156.77	154.00	2.9	58,328	0.00%
2021/11/22	17.2	155.88	4.1	155.99	154.50	13.1	60,206	0.02%
2021/11/19	12	157.13	9	158.00	156.00	3	61,871	0.00%
2021/11/18	15	161.73	2	162.25	160.50	13	64,140	0.02%
2021/11/17	15	158.00	26.8	158.54	158.50	-11.8	66,010	-0.02%
2021/11/16	55	161.06	48	159.63	161.00	7	67,378	0.01%
2021/11/15	85.9	158.48	48	158.27	157.00	37.9	69,856	0.05%
2021/11/12	30.8	159.23	43.3	160.22	159.00	-12.5	71,211	-0.02%
2021/11/11	70.3	169.81	54.3	168.74	159.50	16	71,484	0.02%
2021/11/10	252	185.09	244	181.25	177.00	8	72,107	0.01%	大買/大賣/
2021/11/09	151.9	186.61	264	186.95	183.50	-112.1	73,224	-0.15%	大買/大賣/鉅額交易
2021/11/08	301	185.53	135.5	183.40	190.00	165.6	73,787	0.22%	大買/大賣/鉅額交易
2021/11/05	144.3	175.87	83.3	174.84	178.00	61	74,735	0.08%	大買/
2021/11/04	145.6	176.80	113.5	177.57	174.50	32.1	76,083	0.04%	大買/大賣/
2021/11/03	245	172.63	130.6	170.49	171.50	114.4	76,323	0.15%	大買/大賣/鉅額交易
2021/11/02	117.2	162.09	81.7	162.11	161.00	35.5	76,868	0.05%	大買/
2021/11/01	58	161.83	55	160.95	158.50	3	77,612	0.00%
2021/10/29	132.1	160.46	286.1	158.64	160.00	-154	78,267	-0.20%	大買/大賣/鉅額交易
2021/10/28	69	156.96	67.1	155.51	153.50	1.9	79,584	0.00%
2021/10/27	30	154.40	28.2	154.85	153.00	1.8	82,036	0.00%
2021/10/26	70.1	158.60	66.1	157.14	157.00	4	84,992	0.00%
2021/10/25	84	155.67	0	0.00	157.50	84	87,571	0.10%
2021/10/22	140.2	154.86	71	154.47	152.50	69.2	90,066	0.08%	大買/
2021/10/21	33	161.69	13.2	164.35	159.00	19.8	91,770	0.02%
2021/10/20	27	161.87	27	161.35	159.50	0	92,550	0.00%
2021/10/19	95	162.13	92	161.14	158.00	3	94,278	0.00%
2021/10/18	124.2	152.52	155	153.05	160.00	-30.8	96,471	-0.03%	大買/大賣/
2021/10/15	118	161.95	171	162.75	161.00	-53	97,931	-0.05%	大買/大賣/
2021/10/14	403.1	163.05	414.3	161.41	164.50	-11.2	98,982	-0.01%	大買/大賣/
2021/10/13	38	157.17	66	158.40	155.00	-28	99,248	-0.03%
2021/10/12	136.4	158.48	66	156.95	153.50	70.4	101,711	0.07%	大買/
2021/10/08	136.1	167.00	190	166.66	169.50	-53.9	102,911	-0.05%	大買/大賣/
2021/10/07	113.1	171.67	160.2	170.42	171.50	-47.1	105,121	-0.04%	大買/大賣/
2021/10/06	209	165.77	228.2	167.89	161.50	-19.2	106,167	-0.02%	大買/大賣/
2021/10/05	286	163.63	238	165.95	173.00	48	107,309	0.04%	大買/大賣/
2021/10/04	108.4	169.51	173.1	170.38	165.50	-64.7	108,342	-0.06%	大買/大賣/
2021/10/01	46.6	190.05	123.1	188.46	183.50	-76.5	110,613	-0.07%	大賣/
2021/09/30	6	202.92	7	203.43	203.50	-1	112,158	0.00%
2021/09/29	19.3	200.94	6	201.83	200.50	13.3	113,993	0.01%
2021/09/28	32	202.20	15	202.46	203.50	17	115,755	0.01%
2021/09/27	55	212.79	194	214.12	208.00	-139	117,732	-0.12%	大賣/鉅額交易
2021/09/24	53.1	215.02	68.2	214.42	215.00	-15.1	121,860	-0.01%
2021/09/23	14	208.89	16	209.19	207.50	-2	123,853	0.00%
2021/09/22	14	203.97	10	204.10	203.00	4	127,961	0.00%
2021/09/17	7.1	207.83	69	207.91	210.00	-61.9	129,019	-0.05%
2021/09/16	8	203.12	7	202.50	200.50	1.1	131,239	0.00%
2021/09/15	90.1	199.33	40	201.74	205.00	50.1	132,972	0.04%
2021/09/14	41.4	205.30	55	205.55	201.50	-13.6	136,191	-0.01%
2021/09/13	34.3	212.60	67	213.12	210.00	-32.8	138,442	-0.02%
2021/09/10	76.1	210.84	29	210.28	211.50	47.1	139,336	0.03%
2021/09/09	73.2	209.29	100	208.00	207.50	-26.8	140,530	-0.02%
2021/09/08	92	212.61	102.1	212.56	213.00	-10.1	141,059	-0.01%	大賣/
2021/09/07	57.2	205.41	255.3	204.68	209.50	-198.1	141,359	-0.14%	大賣/鉅額交易
2021/09/06	169.6	217.81	138.1	218.47	211.00	31.5	140,707	0.02%	大買/大賣/
2021/09/03	63	234.39	64.1	227.57	222.00	-1.1	140,444	0.00%
2021/09/02	59.1	240.68	49.3	241.05	235.50	9.9	139,951	0.01%
2021/09/01	338.4	238.27	714.3	244.47	235.00	-375.9	139,269	-0.27%	大買/大賣/鉅額交易
2021/08/31	112.4	247.65	61.3	248.33	248.00	51.1	138,045	0.04%	大買/
2021/08/30	182.9	252.62	133.2	257.19	249.00	49.7	137,102	0.04%	大買/大賣/
2021/08/27	162.2	256.12	154.3	255.37	252.00	7.9	136,378	0.01%	大買/大賣/
2021/08/26	244.3	256.18	189.9	256.23	258.00	54.5	134,570	0.04%	大買/大賣/
2021/08/25	605.5	254.81	281.3	252.11	262.00	324.2	132,823	0.24%	大買/大賣/鉅額交易
2021/08/24	352.3	248.41	228.2	251.24	244.00	124.1	131,087	0.09%	大買/大賣/鉅額交易
2021/08/23	376.1	243.34	188.4	246.10	248.00	187.7	129,142	0.15%	大買/大賣/鉅額交易
2021/08/20	210.4	217.64	146.3	218.34	225.50	64.1	129,352	0.05%	大買/大賣/
2021/08/19	287.3	220.96	132.3	223.34	213.00	155	130,804	0.12%	大買/大賣/鉅額交易
2021/08/18	114.3	215.55	121	217.26	226.00	-6.7	129,864	-0.01%	大買/大賣/
2021/08/17	73	212.01	86.1	211.17	205.50	-13.1	130,875	-0.01%
2021/08/16	177.1	212.46	173	213.00	215.00	4.1	131,847	0.00%	大買/大賣/
2021/08/13	224	225.63	216	224.63	215.00	8	131,260	0.01%	大買/大賣/
2021/08/12	125	220.54	136.2	220.36	230.00	-11.2	131,665	-0.01%	大買/大賣/
2021/08/11	121.2	216.73	118.2	217.92	217.00	3.1	131,247	0.00%	大買/大賣/
2021/08/10	159.1	231.22	162	228.77	225.00	-2.9	129,537	0.00%	大買/大賣/
2021/08/09	67	233.83	146	233.56	229.00	-79	128,839	-0.06%	大賣/
2021/08/06	395	234.35	326.3	234.93	231.00	68.7	128,536	0.05%	大買/大賣/
2021/08/05	178.2	224.56	114	225.55	221.00	64.2	127,154	0.05%	大買/大賣/
2021/08/04	84.1	233.11	155.1	233.30	233.00	-71	126,543	-0.06%	大賣/
2021/08/03	388.3	234.66	588.5	233.20	229.00	-200.2	126,639	-0.16%	大買/大賣/鉅額交易
2021/08/02	338.3	227.01	421.4	223.13	232.00	-83.2	125,565	-0.07%	大買/大賣/
2021/07/30	666.4	246.64	700.4	231.64	223.50	-34	123,176	-0.03%	大買/大賣/
2021/07/29	394.7	237.76	212.2	239.14	248.00	182.5	120,666	0.15%	大買/大賣/鉅額交易
2021/07/28	1,086.4	209.59	886.4	207.93	225.50	200	118,502	0.17%	大買/大賣/鉅額交易
2021/07/27	424.4	206.76	483.4	206.20	205.00	-59	116,098	-0.05%	大買/大賣/
2021/07/26	162.6	229.31	159.5	228.93	216.50	3.2	115,006	0.00%	大買/大賣/
2021/07/23	198	245.42	448.3	241.89	240.00	-250.3	113,819	-0.22%	大買/大賣/鉅額交易
2021/07/22	363.7	228.23	457.5	227.11	240.00	-93.7	112,099	-0.08%	大買/大賣/
2021/07/21	725.3	253.99	1,127.3	248.38	238.50	-402.1	109,689	-0.37%	大買/大賣/鉅額交易
2021/07/20	528.5	270.34	487.2	264.25	260.50	41.4	107,231	0.04%	大買/大賣/
2021/07/19	161.6	288.02	175	290.25	286.00	-13.4	105,706	-0.01%	大買/大賣/
2021/07/16	675.8	292.54	490	291.22	286.00	185.8	105,178	0.18%	大買/大賣/鉅額交易
2021/07/15	581.2	268.83	360.8	268.12	278.50	220.3	102,364	0.22%	大買/大賣/鉅額交易
2021/07/14	807	254.75	998.5	254.51	253.50	-191.5	101,196	-0.19%	大買/大賣/鉅額交易
2021/07/13	403.7	285.32	340.7	288.85	258.50	63	98,531	0.06%	大買/大賣/
2021/07/12	296.2	287.27	363	288.66	287.00	-66.8	96,744	-0.07%	大買/大賣/
2021/07/09	387.9	288.68	364.2	289.62	275.00	23.7	94,700	0.02%	大買/大賣/
2021/07/08	577.2	277.22	591.3	287.95	304.00	-14.1	92,400	-0.02%	大買/大賣/
2021/07/07	366.5	284.55	287.5	286.67	276.50	79	89,534	0.09%	大買/大賣/
2021/07/06	409.4	308.11	488.1	308.44	296.00	-78.7	87,537	-0.09%	大買/大賣/
2021/07/05	485.6	308.75	248.3	308.42	302.00	237.3	85,714	0.28%	大買/大賣/鉅額交易
2021/07/02	416.2	332.57	386.2	332.44	326.50	29.9	83,762	0.04%	大買/大賣/
2021/07/01	525.4	342.77	518.3	337.22	336.00	7.1	81,705	0.01%	大買/大賣/
2021/06/30	576.3	306.22	790.3	310.64	321.00	-214	77,304	-0.28%	大買/大賣/鉅額交易
2021/06/29	571.3	307.10	537	304.41	292.00	34.2	75,146	0.05%	大買/大賣/
2021/06/28	317.2	290.69	250.1	292.69	300.00	67.1	71,395	0.09%	大買/大賣/
2021/06/25	404.1	266.32	439.2	267.26	273.00	-35.2	70,194	-0.05%	大買/大賣/
2021/06/24	48	242.27	314.5	244.85	248.50	-266.5	67,663	-0.39%	大賣/鉅額交易
2021/06/23	525.2	241.95	476	247.47	226.00	49.1	65,883	0.07%	大買/大賣/
2021/06/22	553.1	264.44	401.1	265.18	251.00	152.1	61,674	0.25%	大買/大賣/鉅額交易
2021/06/21	136.4	245.40	251.3	246.09	249.00	-114.9	58,851	-0.20%	大買/大賣/鉅額交易
2021/06/18	387.3	222.48	337.5	217.32	226.50	49.8	58,156	0.09%	大買/大賣/
2021/06/17	217.5	203.02	262	204.20	206.00	-44.5	56,643	-0.08%	大買/大賣/
2021/06/16	128.1	205.85	602.2	204.96	205.50	-474.2	55,154	-0.86%	大買/大賣/鉅額交易
2021/06/15	27	190.35	347	191.16	191.50	-320	53,839	-0.59%	大賣/鉅額交易
2021/06/11	60	167.73	86.1	173.31	174.50	-26.1	53,432	-0.05%
2021/06/10	69.1	157.24	20	159.38	159.00	49.1	53,228	0.09%
2021/06/09	37.1	161.13	18	161.39	160.00	19.1	53,324	0.04%
2021/06/08	211	162.01	40.2	162.05	165.00	170.8	53,404	0.32%	大買/鉅額交易
2021/06/07	124.2	150.27	30.3	155.19	153.00	93.9	53,464	0.18%	大買/
2021/06/04	32.3	157.49	383.1	160.24	155.50	-350.8	53,521	-0.66%	大賣/鉅額交易
2021/06/03	33.2	163.30	65.3	162.92	161.00	-32	53,592	-0.06%
2021/06/02	178.1	161.97	180.3	166.51	160.00	-2.2	53,515	0.00%	大買/大賣/
2021/06/01	669.3	150.93	68.1	151.93	159.50	601.2	53,205	1.13%	大買/鉅額交易
2021/05/31	282.1	151.47	321.1	148.10	145.00	-38.9	53,006	-0.07%	大買/大賣/
2021/05/28	450.2	149.59	585.5	150.44	154.50	-135.3	52,533	-0.26%	大買/大賣/鉅額交易
2021/05/27	450.5	137.96	334.1	139.62	140.50	116.4	50,723	0.23%	大買/大賣/鉅額交易
2021/05/26	201.1	122.72	192.5	122.01	128.00	8.6	47,866	0.02%	大買/大賣/
2021/05/25	363.5	121.69	755	126.78	116.50	-391.5	46,237	-0.85%	大買/大賣/鉅額交易
2021/05/24	483	122.06	281	120.73	125.00	202	43,825	0.46%	大買/大賣/鉅額交易
2021/05/21	52	112.80	174	113.67	114.00	-122	42,234	-0.29%	大賣/鉅額交易
2021/05/20	448	99.38	479	99.33	104.00	-31	41,724	-0.07%	大買/大賣/
2021/05/19	235	92.86	201	92.23	94.60	34	39,609	0.09%	大買/大賣/
2021/05/18	49	82.59	65	83.76	86.00	-16	39,042	-0.04%
2021/05/17	215	77.04	277	77.63	78.20	-62	38,911	-0.16%	大買/大賣/
2021/05/14	171.3	77.26	212	76.63	81.60	-40.7	37,764	-0.11%	大買/大賣/
2021/05/13	50.1	81.33	223	81.37	80.10	-173	36,679	-0.47%	大賣/鉅額交易
2021/05/12	27.2	91.79	24	91.60	88.90	3.2	36,346	0.01%
2021/05/11	190.5	100.03	178.1	101.35	98.70	12.5	36,361	0.03%	大買/大賣/
2021/05/10	51.1	99.49	187.2	99.45	101.50	-136.2	35,317	-0.39%	大賣/鉅額交易
2021/05/07	53	90.57	143	89.46	92.30	-90	34,558	-0.26%	大賣/
2021/05/06	109	89.87	426	92.35	89.90	-317	34,312	-0.92%	大買/大賣/鉅額交易
2021/05/05	1,366	93.22	181	93.54	92.50	1,185	33,721	3.51%	大買/大賣/鉅額交易
2021/05/04	45	94.75	283	96.97	91.40	-238	33,189	-0.72%	大賣/鉅額交易
2021/05/03	175	102.49	227.2	100.27	101.50	-52.2	32,428	-0.16%	大買/大賣/
2021/04/29	77	92.58	42	92.20	94.70	35	31,563	0.11%
2021/04/28	1,518	96.35	35	95.88	92.50	1,483	31,936	4.64%	大買/鉅額交易
2021/04/27	93	92.44	279.1	92.91	91.20	-186.1	31,941	-0.58%	大賣/鉅額交易
2021/04/26	98	87.60	525	89.78	90.20	-427	31,963	-1.34%	大賣/鉅額交易
2021/04/23	22.1	83.95	300	83.43	82.00	-277.9	32,715	-0.85%	大賣/鉅額交易
2021/04/22	268	95.29	264	92.16	85.80	4	32,945	0.01%	大買/大賣/
2021/04/21	239	84.55	250.3	86.26	89.60	-11.3	32,068	-0.04%	大買/大賣/
2021/04/20	436	80.33	517.2	80.15	81.50	-81.2	31,928	-0.25%	大買/大賣/
2021/04/19	279	79.43	461.5	79.47	80.60	-182.5	32,264	-0.57%	大買/大賣/鉅額交易
2021/04/16	562	69.71	144	67.74	73.30	418	32,430	1.29%	大買/大賣/鉅額交易
2021/04/15	181	66.42	154	65.68	66.70	27	32,892	0.08%	大買/大賣/
2021/04/14	281	64.81	298	63.74	65.30	-17	34,186	-0.05%	大買/大賣/
2021/04/13	201	64.16	457	64.90	64.30	-256	34,459	-0.74%	大買/大賣/鉅額交易
2021/04/12	350	63.42	137	63.01	64.00	213	35,159	0.61%	大買/大賣/鉅額交易
2021/04/09	100	57.29	152	57.45	58.20	-52	36,862	-0.14%	大賣/
2021/04/08	85	58.70	166.6	58.60	58.90	-81.6	37,908	-0.22%	大賣/
2021/04/07	382	58.36	99	57.56	58.70	283	39,236	0.72%	大買/鉅額交易
2021/04/06	175	56.66	256.3	56.05	57.40	-81.3	42,280	-0.19%	大買/大賣/
2021/04/01	160.6	56.20	350.3	55.90	55.90	-189.7	43,279	-0.44%	大買/大賣/鉅額交易
2021/03/31	604	56.43	133	56.40	55.10	471	44,129	1.07%	大買/大賣/鉅額交易
2021/03/30	240	55.50	419	54.55	54.60	-179	44,067	-0.41%	大買/大賣/鉅額交易
2021/03/29	731	54.75	166.2	55.22	55.40	564.8	44,720	1.26%	大買/大賣/鉅額交易
2021/03/26	262.2	51.93	58.3	51.08	52.90	203.9	46,649	0.44%	大買/鉅額交易
2021/03/25	16.3	50.88	95.1	50.25	49.90	-78.9	47,659	-0.17%
2021/03/24	30.2	51.96	28	52.04	52.00	2.2	48,732	0.00%
2021/03/23	266	52.39	304	52.93	51.70	-38	48,863	-0.08%	大買/大賣/
2021/03/22	151	53.85	169	53.79	54.50	-18	48,009	-0.04%	大買/大賣/
2021/03/19	119	49.73	286	49.56	49.55	-167	47,755	-0.35%	大買/大賣/鉅額交易
2021/03/18	118	49.96	36	49.83	49.95	82	48,015	0.17%	大買/
2021/03/17	83	49.12	18	49.13	49.00	65	48,441	0.13%
2021/03/16	13	48.44	12	48.56	48.65	1	48,956	0.00%
2021/03/15	38	48.57	31	48.54	48.70	7	49,649	0.01%
2021/03/12	13	48.27	10	48.23	47.40	3	50,455	0.01%
2021/03/11	60	47.79	39	47.71	47.25	21	50,756	0.04%
2021/03/10	188	46.95	64	47.07	47.00	124	50,926	0.24%	大買/鉅額交易
2021/03/09	176	47.36	125	47.40	47.50	51	51,141	0.10%	大買/大賣/
2021/03/08	9	45.95	9	46.60	45.40	0	51,479	0.00%
2021/03/05	0	0.00	6	46.30	45.85	-6	51,890	-0.01%
2021/03/04	9	46.37	1	46.50	46.05	8	52,319	0.02%
2021/03/03	2	45.60	14	46.43	47.30	-12	52,717	-0.02%
2021/03/02	39	48.93	185	46.48	45.50	-146	53,775	-0.27%	大賣/鉅額交易
2021/02/26	406	47.70	213	47.79	47.95	193	54,074	0.36%	大買/大賣/鉅額交易
2021/02/25	290	47.81	73	47.22	47.30	217	54,060	0.40%	大買/鉅額交易
2021/02/24	71	46.75	5	46.81	46.00	66	54,183	0.12%
2021/02/23	39	47.76	58	47.22	46.70	-19	54,262	-0.04%
2021/02/22	38	47.02	11.1	46.96	46.75	26.9	54,800	0.05%
2021/02/19	15.1	45.00	10.2	44.61	44.50	4.9	54,951	0.01%
2021/02/18	153.2	46.02	93	45.71	45.25	60.2	55,206	0.11%	大買/
2021/02/17	40	44.21	7	43.55	43.90	33	54,788	0.06%
2021/02/05	31	42.81	11	42.66	42.20	20	54,773	0.04%
2021/02/04	2	42.40	5	43.22	43.50	-3	54,818	-0.01%
2021/02/03	49	43.66	5.6	43.05	42.25	43.5	55,361	0.08%
2021/02/02	52.6	42.86	52	43.10	43.50	0.6	56,019	0.00%
2021/02/01	19	42.51	21	42.55	41.35	-2	55,488	0.00%
2021/01/29	62	43.58	106	43.60	42.80	-44	55,267	-0.08%	大賣/
2021/01/28	96	45.04	117	44.90	44.75	-21	55,130	-0.04%	大賣/
2021/01/27	16	44.99	47	44.86	44.55	-31	54,963	-0.06%
2021/01/26	69	45.72	58	45.78	45.60	11	55,058	0.02%
2021/01/25	67	46.07	63	46.18	45.65	4	54,998	0.01%
2021/01/22	112	44.29	67.7	44.02	44.80	44.4	54,629	0.08%	大買/
2021/01/21	122.7	44.02	321	43.73	42.70	-198.4	54,212	-0.37%	大買/大賣/鉅額交易
2021/01/20	495	42.84	340	42.92	42.10	155	53,579	0.29%	大買/大賣/鉅額交易
2021/01/19	105	44.48	107	45.43	43.20	-2	52,968	0.00%	大買/大賣/
2021/01/18	488	42.27	505	41.72	45.10	-17	52,507	-0.03%	大買/大賣/
2021/01/15	100	44.34	236	44.87	43.25	-136	51,347	-0.26%	大賣/鉅額交易
2021/01/14	323	49.61	320	49.42	48.05	3	50,492	0.01%	大買/大賣/
2021/01/13	157	48.91	262	48.71	48.00	-105	50,040	-0.21%	大買/大賣/鉅額交易
2021/01/12	317	49.61	353	49.40	49.05	-36	49,715	-0.07%	大買/大賣/
2021/01/11	131	49.38	132	49.50	50.40	-1	48,278	0.00%	大買/大賣/
2021/01/08	135	48.13	117	48.27	48.50	18	47,488	0.04%	大買/大賣/
2021/01/07	249	47.13	431	46.83	47.35	-182	46,536	-0.39%	大買/大賣/鉅額交易
2021/01/06	298	52.35	330	52.55	50.30	-32	45,072	-0.07%	大買/大賣/
2021/01/05	342	55.24	321	54.98	54.60	21	44,340	0.05%	大買/大賣/
2021/01/04	561	55.74	617	55.90	57.10	-56	43,023	-0.13%	大買/大賣/
2020/12/31	409	51.50	313.4	51.72	52.90	95.6	40,875	0.23%	大買/大賣/
2020/12/30	628	49.92	364	50.15	50.10	264	39,737	0.66%	大買/大賣/鉅額交易
2020/12/29	550	52.99	984	55.35	49.35	-434	38,285	-1.13%	大買/大賣/鉅額交易
2020/12/28	159	52.19	336	51.74	52.80	-177	35,075	-0.50%	大買/大賣/鉅額交易
2020/12/25	449	47.86	410	47.88	48.00	39	33,634	0.12%	大買/大賣/
2020/12/24	280	45.69	173.2	46.08	45.25	106.8	32,551	0.33%	大買/大賣/鉅額交易
2020/12/23	426	43.52	381	43.54	45.45	45	32,156	0.14%	大買/大賣/
2020/12/22	485	47.37	712	47.84	43.15	-227	31,216	-0.73%	大買/大賣/鉅額交易
2020/12/21	448	45.97	428	45.92	47.50	20	28,681	0.07%	大買/大賣/
2020/12/18	691	43.51	338	43.59	43.20	353	27,305	1.29%	大買/大賣/鉅額交易
2020/12/17	10	41.42	46	41.29	42.35	-36	25,975	-0.14%
2020/12/16	248	40.88	119	40.90	41.00	129	25,507	0.51%	大買/大賣/鉅額交易
2020/12/15	173	40.33	258	41.02	40.00	-85	25,254	-0.34%	大買/大賣/
2020/12/14	60	40.71	116	40.91	40.75	-56	24,601	-0.23%	大賣/
2020/12/11	4	40.01	97	41.17	38.95	-93	24,110	-0.39%
2020/12/10	28	41.93	121	42.03	41.40	-93	23,548	-0.39%	大賣/
2020/12/09	629	41.52	16	41.48	41.40	613	22,943	2.67%	大買/鉅額交易
2020/12/08	64.5	41.10	32.4	41.04	40.60	32.1	22,173	0.14%
2020/12/07	20	39.64	29.4	38.81	38.25	-9.4	21,113	-0.04%
2020/12/04	18	37.80	4	38.38	38.00	14	20,573	0.07%
2020/12/03	21.1	40.01	40	39.93	39.50	-18.9	20,136	-0.09%
2020/12/02	18.2	40.11	21	39.88	40.00	-2.8	19,824	-0.01%
2020/12/01	211.6	41.68	116	41.82	41.10	95.6	19,317	0.49%	大買/大賣/
2020/11/30	57	43.29	84	43.10	43.70	-27	18,836	-0.14%
2020/11/27	63	41.71	22	41.88	43.00	41	18,393	0.22%
2020/11/26	131	41.46	259	42.28	40.65	-128	17,895	-0.72%	大買/大賣/鉅額交易
2020/11/25	197	39.64	251	38.56	40.90	-54	16,799	-0.32%	大買/大賣/
2020/11/24	24	37.16	1,657	37.32	37.20	-1,633	16,009	-10.20%	大賣/鉅額交易
2020/11/23	11	37.73	26	37.70	37.45	-15	15,818	-0.09%
2020/11/20	44	37.42	160.5	37.43	36.75	-116.5	15,621	-0.75%	大賣/鉅額交易
2020/11/19	96	36.33	342	36.76	37.45	-246	15,539	-1.58%	大賣/鉅額交易
2020/11/18	148	35.50	90	34.67	36.40	58	14,552	0.40%	大買/
2020/11/17	136	32.99	352	32.19	33.35	-216	13,788	-1.57%	大買/大賣/鉅額交易
2020/11/16	112	31.73	26	31.54	31.55	86	13,474	0.64%	大買/
2020/11/13	15	31.02	52	30.94	30.60	-37	13,393	-0.28%
2020/11/12	33	31.31	32	31.23	31.20	1	13,198	0.01%
2020/11/11	187	32.24	46	31.79	32.45	141	13,081	1.08%	大買/鉅額交易
2020/11/10	173	31.91	1,277	29.92	29.80	-1,104	12,631	-8.74%	大買/大賣/鉅額交易
2020/11/09	3	32.05	7	31.61	32.25	-4	11,564	-0.03%
2020/11/06	4	28.95	6	29.18	29.35	-2	11,333	-0.02%
2020/11/05	64	28.98	37	29.07	28.95	27	11,279	0.24%
2020/11/04	144	28.36	114	28.10	28.90	30	11,238	0.27%	大買/大賣/
2020/11/03	167	28.26	111	27.87	28.60	56	11,022	0.51%	大買/大賣/
2020/11/02	14	27.85	33	27.15	27.00	-19	10,673	-0.18%
2020/10/30	59	26.45	10	26.58	26.20	49	10,273	0.48%
2020/10/29	5	26.53	3	26.47	26.70	2	10,172	0.02%
2020/10/28	40	26.24	53	26.53	26.15	-13	10,059	-0.13%
2020/10/27	19	26.54	1,071	26.30	26.10	-1,052	9,870	-10.66%	大賣/鉅額交易
2020/10/26	137	26.26	209	25.62	26.85	-72	9,717	-0.74%	大買/大賣/
2020/10/23	2	24.88	2	24.88	24.60	0	9,230	0.00%
2020/10/22	1	24.60	67	24.58	24.45	-66	9,161	-0.72%
2020/10/21	11	25.40	27	25.42	25.30	-16	9,085	-0.18%
2020/10/20	15	25.07	58	24.53	25.25	-43	8,840	-0.49%
2020/10/19	40	23.45	2	23.45	23.55	38	8,522	0.45%
2020/10/16	3	23.72	17	24.22	23.55	-14	8,469	-0.17%
2020/10/15	0	0.00	19	24.40	24.05	-19	8,399	-0.23%
2020/10/14	26	24.59	77	24.68	24.55	-51	8,292	-0.62%
2020/10/13	213	24.75	61	24.88	25.05	152	8,112	1.87%	大買/鉅額交易
2020/10/12	12	23.28	25	23.00	23.15	-13	7,687	-0.17%
2020/10/08	52	23.63	26	23.78	23.80	26	7,540	0.34%
2020/10/07	70	24.04	47	24.11	24.45	23	7,351	0.31%
2020/10/06	130	22.90	120	23.07	23.45	10	7,094	0.14%	大買/大賣/
2020/10/05	120	22.29	118	22.19	22.85	2	6,852	0.03%	大買/大賣/
2020/09/30	1	21.15	1.1	21.01	21.25	-0.1	6,606	0.00%
2020/09/29	1,161.1	21.07	57	21.75	21.00	1,104.1	6,614	16.69%	大買/鉅額交易
2020/09/28	22	21.06	22.1	21.21	21.65	-0.1	6,365	0.00%
2020/09/25	184.1	20.30	61	20.45	20.45	123.1	6,001	2.05%	大買/鉅額交易
2020/09/17	1	20.20	0	0.00	20.20	1	5,586	0.02%
2020/09/14	1,000	19.83	0	0.00	19.75	1,000	5,435	18.40%	大買/鉅額交易
2020/09/11	0	0.00	32	19.91	20.00	-32	5,337	-0.60%
2020/09/09	32	19.70	32	20.00	20.40	0	5,195	0.00%
2020/09/07	5	20.50	3	20.70	20.15	2	5,064	0.04%
2020/09/04	112	19.99	0	0.00	20.00	112	4,899	2.29%	大買/鉅額交易
2020/09/02	25	20.58	0.5	20.70	20.70	24.5	4,671	0.52%
2020/08/31	40	21.84	20	21.90	21.20	20	4,531	0.44%
2020/08/28	10	20.80	0	0.00	21.00	10	4,317	0.23%
2020/08/26	10	22.03	610	22.05	22.10	-600	4,161	-14.42%	大賣/鉅額交易
2020/08/25	802	20.98	1	21.10	21.75	801	3,937	20.34%	大買/鉅額交易
2020/08/24	0.6	20.40	0	0.00	20.40	0.6	3,573	0.02%
2020/08/21	0.3	20.05	0	0.00	20.10	0.3	3,516	0.01%
2020/08/20	250.1	20.12	0	0.00	19.95	250.1	3,447	7.25%	大買/鉅額交易
2020/08/19	20	20.90	120	20.58	20.35	-100	3,250	-3.08%	大賣/
2020/08/18	0	0.00	1,001	19.96	20.10	-1,001	3,028	-33.05%	大賣/鉅額交易
2020/08/17	6	20.40	181.1	20.26	20.05	-175.1	2,835	-6.18%	大賣/鉅額交易
2020/08/14	13.2	19.81	7	20.09	19.90	6.2	2,607	0.24%
2020/08/12	0	0.00	0	18.70	18.80	0	2,218	0.00%
2020/08/06	0.5	18.20	0	0.00	18.30	0.5	2,057	0.02%
2020/07/24	0	0.00	0.1	17.40	17.50	-0.1	2,094	0.00%
2020/07/23	0	0.00	0.2	17.70	17.70	-0.2	2,086	-0.01%
2020/07/22	0.2	17.80	0	0.00	17.85	0.2	2,093	0.01%
2020/07/20	0.1	17.80	0	0.00	17.90	0.1	2,074	0.00%
2020/07/14	9	18.70	9	18.64	18.70	0	2,051	0.00%
2020/07/07	200	17.60	0	0.00	18.40	200	1,792	11.16%	大買/鉅額交易
2020/07/06	110	17.54	0	0.00	17.65	110	1,677	6.56%	大買/鉅額交易
2020/06/24	0	0.00	5	16.60	16.65	-5	1,733	-0.29%
2020/06/23	0	0.00	1	16.55	16.60	-1	1,770	-0.06%
2020/06/19	0	0.00	1	16.25	16.25	-1	1,824	-0.05%
2020/06/17	5	16.55	0	0.00	16.45	5	1,884	0.27%
2020/06/15	12	16.30	12	16.35	16.30	0	2,081	0.00%
2020/06/10	1	16.90	0	0.00	17.00	1	2,191	0.05%
2020/06/09	0	0.00	3	17.05	17.00	-3	2,236	-0.13%
2020/06/03	0	0.00	5	16.60	16.55	-5	2,275	-0.22%
2020/06/02	50	16.28	0	0.00	16.20	50	2,271	2.20%
2020/05/26	307	16.25	2	16.25	16.20	305	2,247	13.57%	大買/鉅額交易
2020/05/15	5	15.60	0	0.00	15.55	5	2,291	0.22%
2020/04/30	0	0.00	10	16.95	16.90	-10	2,272	-0.44%
2020/04/29	300	16.82	0	0.00	16.70	300	2,270	13.21%	大買/鉅額交易
2020/04/15	0	0.00	10	16.00	16.10	-10	2,151	-0.46%
2020/04/10	10	15.05	0	0.00	15.30	10	2,113	0.47%
2020/03/30	5	13.60	0	0.00	13.85	5	1,933	0.26%
2020/03/27	1	14.00	0	0.00	13.90	1	1,903	0.05%
2020/03/24	10	12.65	0	0.00	12.60	10	1,814	0.55%
2020/03/20	0	0.00	44	12.33	12.55	-44	1,783	-2.47%
2020/03/17	0	0.00	5	13.40	13.40	-5	1,565	-0.32%
2020/03/10	28	16.30	0	0.00	16.65	28	1,406	1.99%
2020/03/03	0	0.00	5	17.25	17.25	-5	1,364	-0.37%
2020/02/17	0	0.00	5	17.20	17.30	-5	1,280	-0.39%
2020/02/12	0	0.00	20	17.00	17.05	-20	1,248	-1.60%
2020/01/20	0	0.00	10	18.15	18.15	-10	1,124	-0.89%
2020/01/17	0	0.00	10	18.15	18.20	-10	1,153	-0.87%
2020/01/16	0	0.00	40	18.15	18.25	-40	1,179	-3.39%
2020/01/14	0	0.00	15	18.42	18.40	-15	1,205	-1.24%
2020/01/13	0	0.00	20	18.38	18.40	-20	1,219	-1.64%
2020/01/08	0	0.00	20	18.00	18.00	-20	1,276	-1.57%
2020/01/07	0	0.00	10	18.22	18.25	-10	1,247	-0.80%
2020/01/03	0	0.00	3	18.65	18.60	-3	1,270	-0.24%
2020/01/02	1	18.55	5	18.57	18.50	-4	1,260	-0.32%
2019/12/31	0	0.00	3	18.45	18.50	-3	1,269	-0.24%
2019/12/30	0	0.00	5	18.50	18.50	-5	1,320	-0.38%
2019/12/27	0	0.00	5	18.54	18.50	-5	1,331	-0.38%
2019/12/25	0	0.00	5	18.55	18.60	-5	1,346	-0.37%
2019/12/24	0	0.00	10	18.53	18.50	-10	1,368	-0.73%
2019/12/23	0	0.00	10.1	18.52	18.50	-10.1	1,381	-0.73%
2019/12/20	0	0.00	0.1	18.50	18.60	-0.1	1,378	-0.01%
2019/12/13	0.1	17.90	0	0.00	17.85	0.1	1,341	0.01%
2019/12/06	0.1	18.30	0	0.00	18.40	0.1	1,433	0.01%
2019/11/19	200	18.01	0	0.00	18.00	200	2,106	9.49%	大買/鉅額交易
2019/11/04	0	0.00	0.1	18.40	18.50	-0.1	2,910	0.00%
2019/10/30	0	0.00	0.1	18.30	18.35	-0.1	3,346	0.00%
2019/10/25	0	0.00	0.2	18.55	18.60	-0.2	3,637	0.00%
2019/10/24	0.2	18.35	0	0.00	18.40	0.2	3,939	0.00%
2019/10/21	0.2	18.15	0	0.00	18.15	0.2	4,525	0.00%
2019/09/26	0	0.00	4	18.55	18.55	-4	4,686	-0.09%
2019/09/20	0	0.00	1	18.85	18.85	-1	4,796	-0.02%
2019/09/19	2	19.10	0	0.00	19.05	2	4,779	0.04%
2019/09/18	0	0.00	10	19.15	19.00	-10	4,819	-0.21%
2019/09/16	2	18.85	0	0.00	18.90	2	4,869	0.04%
2019/09/10	0	0.00	12	19.49	19.20	-12	4,870	-0.25%
2019/09/09	2	19.85	0	0.00	19.90	2	4,820	0.04%
2019/09/04	3	20.27	3	20.35	20.15	0	4,831	0.00%
2019/09/03	10	20.13	3	19.82	20.20	7	4,719	0.15%
2019/08/29	1	19.05	1	19.05	19.00	0	4,544	0.00%
2019/08/23	23	18.62	0	0.00	18.60	23	4,582	0.50%
2019/08/22	10	18.75	3	18.65	18.75	7	4,606	0.15%
2019/08/19	22	19.11	2	19.20	19.15	20	4,493	0.45%
2019/08/16	15	19.45	8	19.55	19.55	7	4,417	0.16%
2019/08/15	18	20.28	0	0.00	19.80	18	4,356	0.41%
2019/08/14	13	20.93	3	21.20	21.05	10	4,292	0.23%
2019/08/13	10	20.60	0	0.00	20.60	10	4,250	0.24%
2019/08/12	10	20.65	0	0.00	20.65	10	4,215	0.24%
2019/08/08	18	21.21	10	20.60	21.40	8	4,184	0.19%
2019/08/07	14	20.38	18	20.56	20.50	-4	4,085	-0.10%
2019/08/06	5	20.57	2	20.85	20.55	3	4,031	0.07%
2019/08/05	40	21.78	37	21.97	21.40	3	3,939	0.08%
2019/08/02	41	21.53	8	20.62	21.80	33	3,813	0.87%
2019/08/01	34	20.99	11	21.26	20.85	23	3,588	0.64%
2019/07/31	21	20.76	10	20.89	20.75	11	3,472	0.32%
2019/07/30	60	21.87	55	21.45	21.25	5	3,382	0.15%
2019/07/29	11	22.21	14	21.75	22.10	-3	3,295	-0.09%
2019/07/26	64	22.37	26	22.18	21.90	38	3,167	1.20%
2019/07/25	13	21.65	3	21.92	21.90	10	2,829	0.35%
2019/07/24	4	20.03	3	20.15	20.40	1	2,501	0.04%
2019/07/23	300	19.59	370	19.72	19.55	-70	2,277	-3.07%	大買/大賣/
2019/07/22	76	19.27	8	19.30	19.25	68	2,169	3.13%
2019/07/15	2	18.75	30	18.88	18.80	-28	2,073	-1.35%
2019/07/12	0	0.00	170	18.96	19.00	-170	2,055	-8.27%	大賣/鉅額交易
2019/07/04	200	19.30	48	19.31	19.25	152	1,874	8.11%	大買/鉅額交易
2019/07/02	0	0.00	1	18.45	19.10	-1	1,787	-0.06%
2019/06/26	1	18.25	0	0.00	18.35	1	1,659	0.06%
2019/06/11	0	0.00	1	17.85	17.95	-1	1,317	-0.08%
2019/06/10	1	17.85	1	18.05	17.80	0	1,310	0.00%
2019/06/06	1	17.85	0	0.00	17.95	1	1,279	0.08%
2019/06/05	0	0.00	1	18.30	18.20	-1	1,250	-0.08%
2019/06/04	3	17.97	8	18.00	18.00	-5	1,236	-0.40%
2019/06/03	6	17.93	0	0.00	17.85	6	1,208	0.50%
2019/05/29	0	0.00	15	18.45	18.50	-15	994	-1.51%
2019/05/28	0	0.00	13	18.17	18.20	-13	944	-1.38%
2019/05/27	29	18.09	1	18.05	18.05	28	905	3.09%
2019/05/24	0	0.00	1	17.80	17.90	-1	854	-0.12%
2019/05/23	1	17.50	0.1	17.55	17.60	0.9	823	0.11%
2019/05/22	0.1	17.45	0	0.00	17.50	0.1	811	0.01%
2019/05/13	35	16.48	35	16.54	16.50	0	676	0.00%
2019/04/25	0	0.00	2	16.30	16.25	-2	612	-0.33%
2019/04/24	0	0.00	2	16.35	16.35	-2	608	-0.33%
2019/04/22	4	16.55	0	0.00	16.55	4	590	0.68%
2019/01/04	1	15.65	0	0.00	15.65	1	645	0.16%
2018/12/21	0	0.00	4	15.85	15.85	-4	770	-0.52%
2018/12/03	0	0.00	1	16.20	16.15	-1	870	-0.11%
2018/11/21	0	0.00	192	15.43	15.50	-192	876	-21.92%	大賣/鉅額交易
2018/11/13	0	0.00	1	15.30	15.30	-1	1,011	-0.10%
2018/11/02	1	15.25	0	0.00	15.20	1	1,133	0.09%
2018/11/01	1	15.20	0	0.00	15.15	1	1,134	0.09%
2018/10/30	0	0.00	1	15.15	15.10	-1	1,137	-0.09%
2018/10/26	46	15.64	0	0.00	15.80	46	1,126	4.08%
2018/10/18	0	0.00	5	16.00	16.15	-5	1,138	-0.44%
2018/10/11	6	15.47	0	0.00	15.40	6	1,146	0.52%
2018/10/01	100	16.82	0	0.00	16.75	100	1,223	8.17%
2018/08/23	0	0.00	2	17.15	17.10	-2	1,336	-0.15%
2018/08/20	192	16.84	0	0.00	16.90	192	1,294	14.83%	大買/鉅額交易
2018/08/08	0	0.00	1	16.85	16.80	-1	1,290	-0.08%
2018/08/07	1	16.90	0	0.00	16.85	1	1,336	0.07%
2018/07/26	0	0.00	9	16.72	16.80	-9	1,377	-0.65%
2018/07/24	0	0.00	1	16.75	16.80	-1	1,348	-0.07%
2018/07/23	0	0.00	6	17.05	16.85	-6	1,324	-0.45%
2018/07/19	1	17.05	0	0.00	17.10	1	1,313	0.08%
2018/07/18	10	17.13	0	0.00	17.10	10	1,319	0.76%
2018/07/17	2	16.95	0	0.00	17.15	2	1,292	0.15%
2018/07/16	3	16.83	0	0.00	16.80	3	1,260	0.24%
2018/06/29	0	0.00	7	16.90	16.90	-7	1,315	-0.53%
2018/06/15	2	16.70	0	0.00	16.50	2	1,356	0.15%
2018/06/11	0	0.00	3	16.70	16.70	-3	1,473	-0.20%
2018/05/30	0	0.00	50	16.48	16.45	-50	1,577	-3.17%
2018/04/12	0	0.00	421	17.33	17.30	-421	1,976	-21.30%	大賣/鉅額交易
2018/04/10	0	0.00	24	17.90	17.85	-24	1,984	-1.21%
2018/03/29	0	0.00	10	17.90	17.90	-10	2,206	-0.45%
2018/03/07	0	0.00	6	18.00	18.00	-6	2,771	-0.22%
2018/03/06	0	0.00	1	17.95	17.90	-1	2,854	-0.04%
2018/03/05	0	0.00	28	17.95	17.90	-28	2,921	-0.96%
2018/03/02	0	0.00	2	18.00	18.05	-2	2,931	-0.07%
2018/02/21	0	0.00	3	18.15	18.15	-3	3,239	-0.09%
2018/02/12	0	0.00	2	17.60	17.60	-2	3,231	-0.06%
2018/02/09	0	0.00	1	17.40	17.65	-1	3,225	-0.03%
2018/02/08	10	17.75	0	0.00	17.75	10	3,221	0.31%
2018/02/07	3	17.80	0	0.00	17.80	3	3,250	0.09%
2018/02/06	9	17.70	0	0.00	17.25	9	3,230	0.28%
2018/02/05	0	0.00	117	18.20	18.30	-117	3,155	-3.71%	大賣/鉅額交易
2018/02/02	0	0.00	150	18.48	18.50	-150	3,140	-4.78%	大賣/鉅額交易
2018/02/01	0	0.00	702	18.62	18.70	-702	3,129	-22.43%	大賣/鉅額交易
2018/01/31	0	0.00	3	18.60	18.60	-3	3,128	-0.10%
2018/01/26	2	19.30	0	0.00	18.90	2	3,131	0.06%
2018/01/12	0	0.00	240	20.00	20.00	-240	3,398	-7.06%	大賣/鉅額交易
2018/01/09	0	0.00	2	20.00	19.95	-2	3,311	-0.06%
2018/01/05	3	19.80	55	19.67	19.75	-52	3,296	-1.58%
2018/01/03	2	19.70	0	0.00	19.60	2	3,300	0.06%
2018/01/02	80	20.00	5	20.00	19.85	75	3,233	2.32%