聯電 (2303)-元大-長庚券商分點個股進出

台股 » 個股 » 聯電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯電

(2303)

可現股當沖

股價
55.9
漲跌
▼0.5
漲幅
-0.89%
成交量
75,598張
產業
上市半導體類股
5130人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯電 (2303)籌碼相關－元大-長庚券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-長庚券商分點個股進出
元大-長庚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
2024/05/28	28.9	56.92	23	56.85	56.40	5.9	73,976	0.01%
2024/05/27	42.2	56.97	68.2	56.70	56.60	-25.9	73,775	-0.04%
2024/05/24	23.5	54.94	17.6	55.01	54.60	5.9	72,065	0.01%
2024/05/23	34.4	55.37	18.5	55.46	56.00	15.9	71,560	0.02%
2024/05/22	24.9	54.84	45.8	54.72	55.00	-20.9	70,227	-0.03%
2024/05/21	5	53.76	20.1	53.60	53.90	-15.1	68,422	-0.02%
2024/05/20	2	52.65	22	52.93	53.10	-20	67,793	-0.03%
2024/05/17	4	52.58	60	52.33	52.80	-56	67,421	-0.08%
2024/05/16	8.3	52.10	26.6	52.13	52.10	-18.3	66,864	-0.03%
2024/05/15	6	52.30	0	0.00	51.80	6	66,792	0.01%
2024/05/14	0	0.00	5	52.18	52.10	-5	67,128	-0.01%
2024/05/13	2.4	51.95	43	52.19	52.40	-40.6	67,375	-0.06%
2024/05/10	2.1	51.60	9.5	52.03	52.20	-7.4	67,804	-0.01%
2024/05/09	13	51.75	3	51.60	51.90	10	68,005	0.01%
2024/05/08	4	51.78	4	51.88	51.90	0	68,434	0.00%
2024/05/07	0.3	51.60	15.2	51.67	51.60	-14.9	68,473	-0.02%
2024/05/06	3	51.97	4.3	51.77	51.70	-1.3	68,797	0.00%
2024/05/03	5	51.32	7	51.27	51.40	-2	71,116	0.00%
2024/05/02	3.3	50.23	4.1	50.30	50.30	-0.8	73,043	0.00%
2024/04/30	3	50.80	6.6	50.77	50.70	-3.6	73,058	0.00%
2024/04/29	5.8	50.23	6.5	50.28	50.40	-0.7	73,076	0.00%
2024/04/26	2.2	50.16	1.1	50.00	49.80	1.1	73,602	0.00%
2024/04/25	8	49.45	2.2	49.48	49.50	5.8	74,032	0.01%
2024/04/24	6.1	49.66	6.6	49.81	50.20	-0.5	74,458	0.00%
2024/04/23	16	48.92	10.2	48.95	48.70	5.8	76,035	0.01%
2024/04/22	49.7	48.50	7	48.59	48.90	42.7	76,048	0.06%
2024/04/19	41.5	49.16	39	49.02	49.10	2.5	75,161	0.00%
2024/04/18	2	50.10	0	0.00	50.20	2	73,577	0.00%
2024/04/17	4.9	50.42	1	50.40	50.30	3.9	73,397	0.01%
2024/04/16	20.8	50.43	32	50.33	50.10	-11.2	73,238	-0.02%
2024/04/15	19	51.61	2.1	51.71	51.60	16.9	72,653	0.02%
2024/04/12	5	52.68	2	52.70	52.70	3	72,756	0.00%
2024/04/11	38	52.32	6	52.57	52.50	32	73,387	0.04%
2024/04/10	16	53.17	29.6	53.07	53.20	-13.6	73,396	-0.02%
2024/04/09	4.5	52.28	6	52.33	52.40	-1.5	72,946	0.00%
2024/04/08	4	51.73	3	51.83	52.10	1	73,006	0.00%
2024/04/03	2.7	51.80	0	0.00	51.60	2.7	73,239	0.00%
2024/04/02	5	52.38	11	52.41	52.10	-6	75,117	-0.01%
2024/04/01	10.3	51.95	2.1	52.09	51.70	8.2	77,903	0.01%
2024/03/29	6.9	51.48	12.3	52.09	52.20	-5.5	77,954	-0.01%
2024/03/28	2.3	51.59	5.5	51.75	52.00	-3.2	76,207	0.00%
2024/03/27	4.7	51.23	4.2	51.45	51.50	0.5	75,431	0.00%
2024/03/26	17.9	51.30	33.9	51.22	51.70	-16	75,505	-0.02%
2024/03/25	16.1	51.66	5	51.94	51.80	11.1	75,097	0.01%
2024/03/22	8.6	52.46	18.5	52.45	52.40	-9.9	74,879	-0.01%
2024/03/21	15	53.36	2.6	53.37	53.30	12.5	74,276	0.02%
2024/03/20	42.3	53.39	34	53.48	52.90	8.3	74,520	0.01%
2024/03/19	18.4	53.07	19.8	52.70	53.00	-1.4	73,230	0.00%
2024/03/18	6.4	51.22	3	51.53	51.80	3.4	71,714	0.00%
2024/03/15	6	52.00	12	51.97	51.90	-6	71,369	-0.01%
2024/03/14	7.2	52.47	1.4	52.43	52.60	5.8	70,423	0.01%
2024/03/13	16.8	52.74	10.3	52.63	53.00	6.5	69,729	0.01%
2024/03/12	1.1	51.54	19	52.15	52.50	-18	68,243	-0.03%
2024/03/11	21.1	51.68	28.3	51.39	51.60	-7.2	67,427	-0.01%
2024/03/08	39.5	52.24	132.1	52.16	51.90	-92.6	66,698	-0.14%	大賣/
2024/03/07	4.5	49.97	30.6	50.03	50.20	-26.1	62,693	-0.04%
2024/03/06	3.5	48.65	1	49.20	49.20	2.5	61,659	0.00%
2024/03/05	6.6	48.74	2	48.90	48.75	4.6	62,278	0.01%
2024/03/04	14.4	48.72	2.2	48.77	48.85	12.2	62,581	0.02%
2024/03/01	6.4	48.78	3	48.90	48.30	3.4	63,049	0.01%
2024/02/29	1.8	48.70	2.5	48.80	48.85	-0.7	63,443	0.00%
2024/02/27	5.4	48.39	2	48.25	48.15	3.4	63,773	0.01%
2024/02/26	7.5	48.07	1	48.00	48.00	6.5	64,159	0.01%
2024/02/23	21.4	48.45	3	48.60	48.15	18.4	64,491	0.03%
2024/02/22	5	48.47	13	48.53	48.60	-8	64,698	-0.01%
2024/02/21	43.6	48.82	0	0.00	48.50	43.6	65,535	0.07%
2024/02/20	2.5	49.33	1	49.30	49.25	1.5	66,158	0.00%
2024/02/19	4.6	48.86	2.3	48.93	49.15	2.3	66,110	0.00%
2024/02/16	6.6	49.03	3	48.87	48.85	3.6	66,859	0.01%
2024/02/15	0	48.65	8	48.96	49.20	-8	66,927	-0.01%
2024/02/05	10.1	48.13	3.2	48.17	48.10	6.9	66,721	0.01%
2024/02/02	33.2	48.73	8	48.61	48.55	25.2	66,104	0.04%
2024/02/01	11.6	48.55	13.2	49.06	49.05	-1.6	65,646	0.00%
2024/01/31	29.2	49.14	18	49.04	49.00	11.2	65,526	0.02%
2024/01/30	2	49.70	1	49.70	49.60	1	65,156	0.00%
2024/01/29	8.2	49.57	3.6	49.49	49.45	4.6	65,518	0.01%
2024/01/26	64.9	50.33	41.7	50.21	49.80	23.2	65,879	0.04%
2024/01/25	5.4	51.65	58.7	51.85	52.30	-53.3	63,715	-0.08%
2024/01/24	0	0.00	12.5	50.48	50.60	-12.5	61,359	-0.02%
2024/01/23	2	50.15	9	50.72	50.20	-7	61,082	-0.01%
2024/01/22	6	49.84	14.1	50.00	50.30	-8.1	60,811	-0.01%
2024/01/19	18.5	49.09	14.1	48.65	49.20	4.4	60,302	0.01%
2024/01/18	10	48.39	2	47.93	48.10	8	60,777	0.01%
2024/01/17	53.6	49.09	10	48.87	48.60	43.6	60,163	0.07%
2024/01/16	24	50.41	20	50.60	50.80	4	58,994	0.01%
2024/01/15	3.4	50.71	5	50.30	50.80	-1.6	58,940	0.00%
2024/01/12	2	49.70	10	49.99	50.10	-8	60,049	-0.01%
2024/01/11	0.3	50.23	1	50.20	50.10	-0.7	61,243	0.00%
2024/01/10	7.3	50.24	4	50.15	50.10	3.3	62,939	0.01%
2024/01/09	14.4	50.38	2	50.30	50.10	12.4	64,030	0.02%
2024/01/08	12.1	50.45	2.5	50.30	50.50	9.6	64,221	0.01%
2024/01/05	1	50.90	6	51.43	50.80	-5	63,859	-0.01%
2024/01/04	6	50.53	3.5	50.24	50.80	2.5	63,260	0.00%
2024/01/03	10.1	50.67	4	50.70	50.60	6.1	63,649	0.01%
2024/01/02	11.6	52.01	9	51.68	51.90	2.6	62,678	0.00%
2023/12/29	11.1	52.55	7.2	52.37	52.60	3.9	62,364	0.01%
2023/12/28	90.6	53.74	68.1	53.36	52.50	22.5	62,473	0.04%
2023/12/27	28.5	52.66	122.1	52.73	53.50	-93.6	60,284	-0.16%	大賣/
2023/12/26	2	50.60	2	50.40	50.80	0	57,039	0.00%
2023/12/25	1	49.90	21.6	50.08	50.20	-20.6	56,588	-0.04%
2023/12/22	7	49.60	1	49.65	50.00	6	56,655	0.01%
2023/12/21	5.2	49.06	13.1	49.23	49.40	-7.9	56,926	-0.01%
2023/12/20	5.2	49.64	4	49.58	49.85	1.2	56,582	0.00%
2023/12/19	7.1	49.79	1	50.00	50.00	6.1	56,166	0.01%
2023/12/18	9	50.01	5.1	50.32	50.60	4	55,779	0.01%
2023/12/15	0.2	50.40	14.7	50.69	50.70	-14.5	55,304	-0.03%
2023/12/14	0.6	50.10	23	50.23	50.40	-22.4	54,273	-0.04%
2023/12/13	0	0.00	16	49.86	50.20	-16	54,124	-0.03%
2023/12/12	0	0.00	5.4	49.47	49.90	-5.4	54,014	-0.01%
2023/12/11	2	48.90	1	49.15	49.05	1	53,655	0.00%
2023/12/08	13.3	48.74	0	0.00	48.55	13.3	53,900	0.02%
2023/12/07	12.4	48.57	7	48.59	48.45	5.4	53,944	0.01%
2023/12/06	6.4	49.09	0.1	49.20	48.90	6.3	53,771	0.01%
2023/12/05	9.2	49.41	7.3	49.29	49.20	2	53,612	0.00%
2023/12/04	0	0.00	6	50.07	50.20	-6	53,277	-0.01%
2023/12/01	2	49.20	4	49.54	49.70	-2	53,189	0.00%
2023/11/30	6	49.18	3	49.70	48.90	3	52,849	0.01%
2023/11/29	9	49.44	0	0.00	49.20	9	51,770	0.02%
2023/11/28	15.6	49.32	5	49.37	49.05	10.6	51,238	0.02%
2023/11/27	8	49.88	9	49.78	49.50	-1	50,966	0.00%
2023/11/24	7	50.49	4.4	50.84	50.30	2.6	50,546	0.01%
2023/11/22	2	49.78	11	50.25	50.00	-9	50,133	-0.02%
2023/11/21	5	50.00	14.7	50.31	50.30	-9.7	49,710	-0.02%
2023/11/20	24.3	50.46	17.2	50.30	50.30	7.1	49,228	0.01%
2023/11/17	2.1	49.72	38.2	49.46	49.75	-36.1	48,277	-0.07%
2023/11/16	10.2	48.60	10	49.00	48.80	0.2	46,914	0.00%
2023/11/15	0.3	48.92	2.3	48.93	49.10	-2	46,783	0.00%
2023/11/14	12.3	48.51	17	48.57	48.55	-4.7	46,177	-0.01%
2023/11/13	12	48.80	16	49.29	48.95	-4	46,405	-0.01%
2023/11/10	0.1	48.35	4	48.45	48.55	-3.9	46,824	-0.01%
2023/11/09	4	48.33	1	48.40	48.60	3	46,765	0.01%
2023/11/08	3.1	48.67	2.1	48.74	48.50	1	46,739	0.00%
2023/11/07	2	48.90	5	49.02	49.40	-3	46,051	-0.01%
2023/11/06	12	49.59	33.2	49.48	49.40	-21.2	46,152	-0.05%
2023/11/03	4.1	49.02	13.5	49.14	49.40	-9.4	45,578	-0.02%
2023/11/02	1	47.90	2	48.00	48.25	-1	45,131	0.00%
2023/11/01	1	46.65	4	46.84	47.00	-3	44,734	-0.01%
2023/10/31	3.4	46.28	8	46.35	46.20	-4.6	44,740	-0.01%
2023/10/30	4	46.23	1.2	46.71	46.40	2.8	44,581	0.01%
2023/10/27	0	0.00	5	46.75	46.60	-5	44,409	-0.01%
2023/10/26	40.3	46.99	35	46.97	46.80	5.3	44,583	0.01%
2023/10/25	0	0.00	10	48.80	49.05	-10	43,762	-0.02%
2023/10/24	16.1	48.12	8.1	48.23	48.30	8	43,877	0.02%
2023/10/23	6.2	48.96	3	48.70	48.60	3.2	43,335	0.01%
2023/10/20	16	49.07	25.8	49.15	48.70	-9.8	43,167	-0.02%
2023/10/19	12	49.05	28.2	49.05	49.30	-16.2	42,417	-0.04%
2023/10/18	32.2	48.63	27.4	48.69	48.45	4.7	42,333	0.01%
2023/10/17	28	48.05	30.6	47.98	48.20	-2.6	41,632	-0.01%
2023/10/16	4	47.26	8	47.21	47.15	-4	40,684	-0.01%
2023/10/13	0.4	46.72	1	46.90	47.00	-0.7	40,088	0.00%
2023/10/12	3.1	46.80	11	46.85	47.00	-8	40,182	-0.02%
2023/10/11	3.5	46.57	27	46.57	46.90	-23.5	40,418	-0.06%
2023/10/06	1	45.15	0.2	45.20	45.20	0.8	39,960	0.00%
2023/10/05	2	45.13	0	0.00	45.15	2	40,703	0.00%
2023/10/04	5.5	44.28	0	0.00	44.10	5.5	40,473	0.01%
2023/10/03	1.2	45.54	0	0.00	45.25	1.2	40,118	0.00%
2023/10/02	0.1	45.65	0	0.00	45.75	0.1	40,401	0.00%
2023/09/28	0.1	45.00	0	0.00	45.20	0.1	40,655	0.00%
2023/09/27	4.1	44.24	0	0.00	44.40	4.1	40,657	0.01%
2023/09/26	3.3	44.88	0	0.00	44.75	3.3	40,522	0.01%
2023/09/25	0.1	45.60	0	0.00	45.65	0.1	40,565	0.00%
2023/09/22	3.6	45.28	1	45.20	45.35	2.6	40,713	0.01%
2023/09/21	1.1	45.80	0	0.00	45.65	1.1	41,037	0.00%
2023/09/20	5.1	45.80	0	0.00	45.90	5.1	41,077	0.01%
2023/09/19	1.3	46.28	0.1	46.40	46.20	1.2	42,706	0.00%
2023/09/18	7.1	46.78	2	46.58	46.50	5.1	43,828	0.01%
2023/09/15	1.1	47.11	4	47.15	47.60	-2.9	44,489	-0.01%
2023/09/14	0.1	47.30	2	47.33	47.35	-1.9	44,912	0.00%
2023/09/13	3	47.17	27	47.12	47.10	-24	45,178	-0.05%
2023/09/12	0	0.00	2.2	46.34	46.80	-2.2	45,848	0.00%
2023/09/11	1	45.95	0	0.00	46.05	1	46,517	0.00%
2023/09/07	6.3	45.88	0	0.00	45.75	6.3	47,520	0.01%
2023/09/06	1.1	46.55	3.1	46.55	46.70	-2	47,631	0.00%
2023/09/05	3.2	45.96	10	46.49	46.55	-6.9	47,864	-0.01%
2023/09/04	0.3	46.00	1.3	45.96	46.00	-1	47,972	0.00%
2023/09/01	1.4	46.00	4	45.86	45.95	-2.6	48,286	-0.01%
2023/08/31	12.6	46.18	7.1	45.95	45.50	5.6	48,367	0.01%
2023/08/30	4.2	46.01	14.1	45.98	46.40	-9.9	47,763	-0.02%
2023/08/29	13	45.30	23	45.17	45.30	-10	47,760	-0.02%
2023/08/28	35.1	45.05	12	45.54	44.80	23.1	48,065	0.05%
2023/08/25	11.5	43.72	1	43.90	43.50	10.5	48,382	0.02%
2023/08/24	2.1	44.13	61	43.97	44.35	-58.9	48,687	-0.12%
2023/08/23	2.4	43.24	1	43.50	43.40	1.4	49,413	0.00%
2023/08/22	7	43.64	1	43.60	43.60	6	50,899	0.01%
2023/08/21	6.3	43.69	7	43.61	43.65	-0.7	51,292	0.00%
2023/08/18	5.3	44.10	0	0.00	43.80	5.3	51,363	0.01%
2023/08/17	13.1	42.90	4	43.43	43.60	9.1	51,423	0.02%
2023/08/16	45.6	43.94	5	43.67	43.75	40.6	51,756	0.08%
2023/08/14	6.2	44.96	1	45.00	45.00	5.2	51,747	0.01%
2023/08/11	1	45.35	1	45.70	45.35	0	51,960	0.00%
2023/08/10	32.2	45.24	0	0.00	45.15	32.2	52,309	0.06%
2023/08/09	17.3	45.56	0	0.00	45.60	17.3	52,419	0.03%
2023/08/08	11	45.65	1.3	45.68	45.55	9.7	52,596	0.02%
2023/08/07	0.2	46.45	0.1	46.60	46.40	0.1	52,111	0.00%
2023/08/04	1.1	46.31	1	46.55	46.50	0.1	52,100	0.00%
2023/08/02	2.3	46.73	0	0.00	46.65	2.3	51,910	0.00%
2023/08/01	4.5	46.97	7	46.98	47.00	-2.6	51,793	0.00%
2023/07/31	8.4	46.80	6	46.80	47.00	2.4	51,742	0.00%
2023/07/28	6.7	47.07	81	47.06	47.05	-74.3	51,299	-0.14%
2023/07/27	2.1	46.25	5	46.05	46.15	-2.9	50,951	-0.01%
2023/07/26	9.4	45.33	3	45.42	45.10	6.4	50,457	0.01%
2023/07/25	4.2	45.60	1	45.50	45.65	3.2	50,792	0.01%
2023/07/24	18.3	45.01	2	45.05	45.05	16.3	51,237	0.03%
2023/07/21	29.7	44.98	1	45.15	45.20	28.7	51,512	0.06%
2023/07/20	62.7	46.24	2	46.35	46.10	60.7	50,891	0.12%
2023/07/19	10.3	47.78	1	47.50	47.50	9.3	50,217	0.02%
2023/07/18	1	48.20	2	48.25	48.20	-1	50,068	0.00%
2023/07/17	8	48.01	4	48.43	48.45	4	50,269	0.01%
2023/07/14	1	48.20	0	0.00	48.25	1	50,198	0.00%
2023/07/13	14.2	47.69	7	47.79	47.50	7.2	49,948	0.01%
2023/07/12	39.2	47.68	5	47.75	47.75	34.2	49,589	0.07%
2023/07/11	3.3	48.27	8	48.36	48.50	-4.7	49,285	-0.01%
2023/07/10	7.1	48.14	0	0.00	48.10	7.1	49,409	0.01%
2023/07/07	3.1	48.37	4	48.10	48.35	-0.9	49,440	0.00%
2023/07/06	8.2	48.21	1	48.25	48.15	7.2	49,485	0.01%
2023/07/05	8.6	48.54	0	0.00	48.35	8.6	49,102	0.02%
2023/07/04	7.1	48.52	2	48.55	48.80	5.1	48,930	0.01%
2023/07/03	15.5	48.71	8	48.84	48.25	7.5	48,882	0.02%
2023/06/30	23	48.24	7	48.36	48.50	16	48,650	0.03%
2023/06/29	17.3	48.72	8	48.57	48.50	9.3	48,579	0.02%
2023/06/28	9.6	49.21	0	0.00	49.10	9.6	48,786	0.02%
2023/06/27	45	49.38	0	0.00	49.05	45	49,055	0.09%
2023/06/26	8	53.30	7.1	53.50	53.30	0.9	47,546	0.00%
2023/06/20	0	0.00	12	53.96	53.70	-12	46,307	-0.03%
2023/06/19	3.2	53.80	7	54.00	53.80	-3.8	46,071	-0.01%
2023/06/16	5.4	53.59	22.4	53.93	54.50	-17	46,110	-0.04%
2023/06/15	1.2	53.97	62	54.05	54.50	-60.8	45,776	-0.13%
2023/06/14	2	53.45	86.5	53.43	53.50	-84.5	46,053	-0.18%
2023/06/13	21.1	53.00	20	53.16	53.20	1.1	45,842	0.00%
2023/06/12	1.1	52.31	7	52.49	52.60	-5.9	45,704	-0.01%
2023/06/09	2	51.80	2	52.05	52.30	0	46,070	0.00%
2023/06/08	0	0.00	2	51.50	51.50	-2	46,038	0.00%
2023/06/07	1	51.20	0	0.00	51.30	1	46,155	0.00%
2023/06/06	4.1	50.50	3	50.60	50.50	1.1	47,160	0.00%
2023/06/05	3	51.00	0	0.00	50.90	3	47,397	0.01%
2023/06/02	0	0.00	5	51.14	51.40	-5	47,651	-0.01%
2023/06/01	10.3	50.72	3.9	50.55	50.80	6.4	47,768	0.01%
2023/05/31	2	51.50	6	51.53	51.80	-4	47,455	-0.01%
2023/05/30	5.5	51.05	8	51.36	51.60	-2.5	46,410	-0.01%
2023/05/29	14.3	51.76	13	51.62	51.20	1.3	47,045	0.00%
2023/05/26	12	50.40	26	50.22	50.40	-14	46,757	-0.03%
2023/05/25	10.4	48.93	2	49.10	48.90	8.4	45,807	0.02%
2023/05/24	0	0.00	1	49.00	49.15	-1	45,945	0.00%
2023/05/23	2	48.95	3	49.00	48.90	-1	45,974	0.00%
2023/05/22	22.9	48.85	14.5	48.75	48.90	8.4	46,090	0.02%
2023/05/19	9.1	49.94	12	50.00	50.00	-2.9	45,463	-0.01%
2023/05/18	12.2	50.19	6.5	49.83	50.20	5.7	45,500	0.01%
2023/05/17	3.2	48.93	4	49.16	49.25	-0.8	45,719	0.00%
2023/05/16	1	48.60	2	48.68	48.80	-1	45,591	0.00%
2023/05/15	10.4	48.20	4.1	48.05	48.10	6.3	45,954	0.01%
2023/05/12	2	49.28	2	49.53	48.70	0	46,241	0.00%
2023/05/11	2	49.28	2	49.53	49.20	0	46,538	0.00%
2023/05/10	1.1	49.32	1	49.40	49.45	0.1	47,649	0.00%
2023/05/09	3	49.90	0	0.00	49.95	3	48,103	0.01%
2023/05/08	7	50.06	9	50.33	50.00	-2	48,795	0.00%
2023/05/05	1.1	49.60	0	0.00	49.60	1.1	49,380	0.00%
2023/05/04	3	49.53	4	49.70	49.65	-1	50,924	0.00%
2023/05/03	6.1	49.57	3	49.80	49.95	3.1	52,390	0.01%
2023/05/02	0	0.00	6.3	49.96	49.85	-6.3	54,196	-0.01%
2023/04/28	2	49.30	5	49.45	49.10	-3	58,002	-0.01%
2023/04/27	4.1	48.87	2	49.10	48.85	2.1	59,081	0.00%
2023/04/26	29.4	48.12	45	48.60	48.40	-15.6	59,163	-0.03%
2023/04/25	5.5	48.89	4.1	49.00	48.50	1.4	59,177	0.00%
2023/04/24	9.1	49.59	4.2	49.54	49.60	4.9	59,153	0.01%
2023/04/21	7.5	50.60	24	50.43	50.10	-16.5	59,515	-0.03%
2023/04/20	9	50.70	2	50.85	50.70	7	60,371	0.01%
2023/04/19	5	51.36	0	0.00	51.20	5	61,721	0.01%
2023/04/18	11	52.27	7	52.40	52.10	4	61,911	0.01%
2023/04/17	0	0.00	7	51.79	52.00	-7	61,725	-0.01%
2023/04/14	14	51.54	1	51.30	51.30	13	61,602	0.02%
2023/04/13	3.1	51.83	0	0.00	51.60	3.1	61,446	0.00%
2023/04/12	0	0.00	0	51.90	52.10	0	61,319	0.00%
2023/04/11	15.4	51.53	10	51.90	51.60	5.4	61,273	0.01%
2023/04/10	14	52.23	2	52.20	52.10	12	61,424	0.02%
2023/04/07	10	52.54	2	52.50	52.40	8	61,520	0.01%
2023/04/06	0.1	52.60	2	52.40	52.80	-2	61,606	0.00%
2023/03/31	1	52.80	49	52.79	52.90	-48	61,721	-0.08%
2023/03/30	1	51.70	1	52.00	52.10	0	61,947	0.00%
2023/03/29	8	51.53	2	52.00	51.50	6	62,236	0.01%
2023/03/28	26.6	52.35	5	52.32	52.20	21.6	62,542	0.03%
2023/03/27	7	52.43	9.4	52.93	53.00	-2.4	63,106	0.00%
2023/03/24	28	52.93	5	53.14	53.10	23	64,133	0.04%
2023/03/23	13	52.79	10	53.10	53.30	3	64,055	0.00%
2023/03/22	27	53.39	12.1	53.25	53.50	14.9	63,972	0.02%
2023/03/21	55	53.05	15	52.90	52.80	40	64,010	0.06%
2023/03/20	36	53.07	36	53.17	53.20	0	63,684	0.00%
2023/03/17	12.1	52.69	27.1	52.92	53.20	-15	63,549	-0.02%
2023/03/16	3	51.30	27	51.80	52.00	-24	63,275	-0.04%
2023/03/15	26	51.62	50	52.08	51.70	-24	63,887	-0.04%
2023/03/14	45.2	51.21	0	0.00	50.70	45.2	63,660	0.07%
2023/03/13	19.1	51.80	21.2	52.13	52.50	-2.1	63,199	0.00%
2023/03/10	3.1	52.00	0.1	52.00	52.00	2.9	63,256	0.00%
2023/03/09	13	52.70	22.5	52.85	52.50	-9.5	63,730	-0.01%
2023/03/08	2	51.55	1	51.90	52.10	1	63,064	0.00%
2023/03/07	28	51.28	20	51.78	51.60	8	63,213	0.01%
2023/03/06	11.2	51.59	11.4	51.92	51.90	-0.1	63,796	0.00%
2023/03/03	0	51.30	41	51.30	51.30	-41	63,470	-0.06%
2023/03/02	52.3	50.78	22	51.00	50.70	30.3	63,498	0.05%
2023/03/01	19.1	49.81	62.1	50.68	51.30	-43	63,593	-0.07%
2023/02/24	8	50.12	26	50.69	49.95	-18	63,125	-0.03%
2023/02/23	17	50.06	12	50.36	50.20	5	62,749	0.01%
2023/02/22	42	49.55	1	49.60	49.55	41	62,829	0.07%
2023/02/21	25.1	50.38	32	50.53	50.60	-6.9	63,543	-0.01%
2023/02/20	30.1	50.50	19.4	50.57	50.50	10.7	65,229	0.02%
2023/02/17	3.1	49.51	6	49.98	50.00	-2.9	67,684	0.00%
2023/02/16	7	49.98	10	50.28	50.10	-3	69,167	0.00%
2023/02/15	10	50.03	15	50.07	49.90	-5	71,420	-0.01%
2023/02/14	21	50.34	27	50.35	50.40	-6	71,578	-0.01%
2023/02/13	17	49.82	2.7	49.59	49.75	14.4	72,621	0.02%
2023/02/10	6	50.37	14	50.78	50.80	-8	72,705	-0.01%
2023/02/09	5.7	50.36	8.4	50.70	50.50	-2.6	72,930	0.00%
2023/02/08	7	50.19	86.1	50.54	50.50	-79.1	72,529	-0.11%
2023/02/07	2.2	48.63	3.2	48.93	49.15	-1	71,599	0.00%
2023/02/06	4.4	49.58	12.3	49.33	49.05	-7.9	71,350	-0.01%
2023/02/03	5	50.14	11.2	50.10	50.10	-6.2	70,869	-0.01%
2023/02/02	12.1	50.18	30.6	50.25	50.40	-18.5	70,674	-0.03%
2023/02/01	7.3	49.14	13.3	49.40	49.25	-6	69,674	-0.01%
2023/01/31	0.3	48.68	41.5	48.72	48.80	-41.2	69,277	-0.06%
2023/01/30	27.3	48.09	60.8	48.39	48.80	-33.5	68,718	-0.05%
2023/01/17	1.1	45.85	25	45.76	45.95	-24	65,912	-0.04%
2023/01/16	13.4	44.84	18	45.01	44.90	-4.7	65,567	-0.01%
2023/01/13	5	45.75	13.3	45.33	45.40	-8.3	65,969	-0.01%
2023/01/12	12.2	45.17	5	45.03	45.15	7.2	66,748	0.01%
2023/01/11	8	45.13	22.1	45.18	45.15	-14.1	66,958	-0.02%
2023/01/10	7	44.59	20.7	44.83	45.00	-13.7	66,886	-0.02%
2023/01/09	14	43.96	42	43.78	44.50	-28	66,611	-0.04%
2023/01/06	2.2	42.08	9.1	41.98	42.40	-6.9	66,566	-0.01%
2023/01/05	0	0.00	1.1	41.70	41.25	-1.1	66,827	0.00%
2023/01/04	11.1	41.39	1	41.30	41.05	10.1	67,740	0.01%
2023/01/03	2.1	40.35	6.1	40.67	41.40	-4.1	68,970	-0.01%
2022/12/30	4	40.86	1.2	41.22	40.70	2.8	69,173	0.00%
2022/12/29	3.6	40.70	3.5	40.66	40.75	0.1	69,611	0.00%
2022/12/28	11.1	40.96	6	40.91	40.80	5	70,633	0.01%
2022/12/27	7	42.14	8.4	42.35	41.85	-1.4	71,055	0.00%
2022/12/26	6.2	41.73	8	41.96	41.90	-1.9	71,628	0.00%
2022/12/23	6	41.79	1	41.85	41.95	5	72,605	0.01%
2022/12/22	2.1	42.90	14.5	42.92	42.85	-12.4	72,816	-0.02%
2022/12/21	8.1	42.08	5	42.40	42.00	3.1	73,160	0.00%
2022/12/20	27.3	42.35	13	42.62	41.85	14.3	72,984	0.02%
2022/12/19	15.6	43.21	0	0.00	42.95	15.6	72,774	0.02%
2022/12/16	11	43.05	16.3	43.50	44.30	-5.3	72,147	-0.01%
2022/12/15	4	43.98	4	44.34	44.25	0	71,487	0.00%
2022/12/14	3	44.28	5.2	44.30	44.45	-2.2	71,689	0.00%
2022/12/13	6.1	43.97	4	44.03	43.80	2.1	71,500	0.00%
2022/12/12	0.7	43.47	16	43.48	43.50	-15.3	71,117	-0.02%
2022/12/09	8	43.48	15.7	43.81	43.50	-7.7	71,659	-0.01%
2022/12/08	27.1	42.80	0	0.00	42.50	27.1	71,457	0.04%
2022/12/07	16	43.97	11.5	43.98	43.65	4.5	71,083	0.01%
2022/12/06	3.4	44.94	4.1	45.05	44.50	-0.7	70,474	0.00%
2022/12/05	1	45.85	10	45.77	45.40	-9	70,948	-0.01%
2022/12/02	11	45.44	8	45.28	45.50	3	71,065	0.00%
2022/12/01	32.2	46.46	32	45.62	45.60	0.2	71,111	0.00%
2022/11/30	0.2	44.45	3.1	45.08	45.80	-3	70,516	0.00%
2022/11/29	7.4	44.19	2.4	44.56	44.65	5	70,966	0.01%
2022/11/28	5	44.50	7.2	44.51	44.40	-2.2	70,825	0.00%
2022/11/25	1	45.75	7	45.83	45.80	-6	70,190	-0.01%
2022/11/24	11.6	46.02	15	46.06	46.20	-3.5	70,411	0.00%
2022/11/23	7.1	46.29	15	46.27	46.10	-7.9	70,364	-0.01%
2022/11/22	11.2	45.91	12.1	45.90	46.10	-0.9	70,899	0.00%
2022/11/21	7	45.79	21	45.77	45.65	-14	70,507	-0.02%
2022/11/18	35	46.09	20	46.11	45.60	15	70,432	0.02%
2022/11/17	31	45.33	74.2	44.68	45.60	-43.2	69,792	-0.06%
2022/11/16	41.2	45.50	31	45.56	45.25	10.2	69,233	0.01%
2022/11/15	54.1	46.37	55.1	46.33	46.60	-0.9	67,956	0.00%
2022/11/14	10	44.63	17.5	44.81	44.90	-7.5	65,288	-0.01%
2022/11/11	30.1	44.29	80	44.30	44.00	-49.9	63,764	-0.08%
2022/11/10	4.3	41.36	19.2	41.42	41.65	-15	61,345	-0.02%
2022/11/09	25	41.12	12	41.13	41.45	13	61,188	0.02%
2022/11/08	3.4	40.49	10.1	40.40	40.15	-6.7	60,949	-0.01%
2022/11/07	10	39.85	9.7	40.02	40.05	0.3	61,076	0.00%
2022/11/04	4	38.65	1	38.75	38.90	3	61,185	0.00%
2022/11/03	1	38.90	1	39.00	39.00	0	61,675	0.00%
2022/11/02	0	0.00	1.3	39.25	39.35	-1.3	62,032	0.00%
2022/11/01	1.3	38.92	22	39.01	39.05	-20.8	62,539	-0.03%
2022/10/31	1.1	38.97	7	39.19	39.10	-5.9	64,566	-0.01%
2022/10/28	11.2	38.51	2	38.50	38.30	9.2	64,934	0.01%
2022/10/27	6.1	38.95	15	38.96	39.25	-8.9	64,783	-0.01%
2022/10/26	17.1	38.45	11	38.28	38.10	6.1	64,467	0.01%
2022/10/25	11.2	39.81	23	39.81	39.45	-11.8	63,463	-0.02%
2022/10/24	18.1	40.05	33	39.66	39.40	-14.9	63,758	-0.02%
2022/10/21	42	39.47	7.1	39.22	39.05	35	64,517	0.05%
2022/10/20	2	38.85	8.2	38.55	39.50	-6.2	64,802	-0.01%
2022/10/19	12	38.49	5	38.25	38.20	7	65,570	0.01%
2022/10/18	16	38.52	193	38.24	38.25	-177	66,109	-0.27%	大賣/鉅額交易
2022/10/17	69	37.40	44.8	37.69	37.75	24.2	66,884	0.04%
2022/10/14	6	38.34	12.1	38.65	38.70	-6.1	67,924	-0.01%
2022/10/13	7.4	36.86	69.2	36.58	36.40	-61.8	67,231	-0.09%
2022/10/12	4	36.00	16	35.78	36.70	-12	66,889	-0.02%
2022/10/11	78.2	35.85	5	35.54	35.40	73.2	67,061	0.11%
2022/10/07	3.4	38.31	10	38.10	38.05	-6.7	66,992	-0.01%
2022/10/06	3	38.45	4.2	38.56	38.95	-1.2	67,981	0.00%
2022/10/05	12.1	38.69	7	38.40	38.30	5.1	68,905	0.01%
2022/10/04	8	37.32	37.1	37.02	37.70	-29.1	69,360	-0.04%
2022/10/03	4.1	35.21	20	35.29	35.35	-15.9	69,391	-0.02%
2022/09/30	7.1	35.45	7.2	35.65	35.75	-0.1	70,286	0.00%
2022/09/29	1	36.30	1.1	36.47	36.55	-0.1	71,755	0.00%
2022/09/28	9.1	37.05	5	37.47	36.20	4.1	72,673	0.01%
2022/09/27	7.1	37.17	10.1	37.16	37.30	-3	72,864	0.00%
2022/09/26	8.2	37.22	13	37.47	36.85	-4.8	73,987	-0.01%
2022/09/23	15.6	38.50	0	0.00	38.30	15.6	75,116	0.02%
2022/09/22	15	38.77	1	38.75	38.75	14	76,345	0.02%
2022/09/21	0	0.00	1	39.60	39.60	-1	76,558	0.00%
2022/09/20	3	40.02	1	40.00	40.15	2	76,660	0.00%
2022/09/19	0	40.00	0	0.00	39.95	0	77,520	0.00%
2022/09/16	4.1	40.05	0	0.00	39.95	4.1	78,625	0.01%
2022/09/15	2	40.32	0.1	40.50	40.40	1.9	81,067	0.00%
2022/09/14	2.1	39.90	3.1	39.91	40.15	-1	83,675	0.00%
2022/09/13	5	40.70	32.3	40.67	40.75	-27.3	84,943	-0.03%
2022/09/12	4	40.49	3.3	40.47	40.15	0.7	86,336	0.00%
2022/09/08	2	39.40	2	39.28	39.30	0	87,719	0.00%
2022/09/07	18.2	39.42	0	0.00	39.20	18.2	88,067	0.02%
2022/09/06	33	39.88	7	39.98	39.95	26	88,113	0.03%
2022/09/05	58.4	39.81	32	39.70	39.80	26.4	88,579	0.03%
2022/09/02	13	40.47	19	40.68	40.50	-6	88,449	-0.01%
2022/09/01	3	40.40	2	40.38	40.45	1	88,335	0.00%
2022/08/31	9	40.48	10.3	40.52	41.10	-1.3	88,321	0.00%
2022/08/30	6.1	40.54	1	40.10	40.40	5.1	88,719	0.01%
2022/08/29	12	39.84	93	39.91	39.95	-81	89,126	-0.09%
2022/08/26	40	42.00	1	42.05	41.30	39	89,332	0.04%
2022/08/25	4	41.29	55	41.31	41.40	-51	89,453	-0.06%
2022/08/24	3	41.15	2	41.05	40.90	1	89,728	0.00%
2022/08/23	29	40.91	2	40.88	40.80	27	90,635	0.03%
2022/08/22	24.5	41.99	21	41.87	41.85	3.5	90,560	0.00%
2022/08/19	5	42.75	10	42.92	43.00	-5	90,409	-0.01%
2022/08/18	13	42.28	3	42.13	42.50	10	90,486	0.01%
2022/08/17	5.1	42.82	0	0.00	42.85	5.1	90,822	0.01%
2022/08/16	16.7	43.08	5	43.40	43.05	11.7	91,227	0.01%
2022/08/15	57.7	43.20	19.5	43.33	43.50	38.2	91,178	0.04%
2022/08/12	4.2	42.04	113.5	42.25	42.35	-109.3	90,654	-0.12%	大賣/鉅額交易
2022/08/11	4	41.68	12	41.69	41.70	-8	90,916	-0.01%
2022/08/10	21	40.24	4	40.25	40.30	17	91,136	0.02%
2022/08/09	15	40.68	10	40.78	41.05	5	91,634	0.01%
2022/08/08	50	41.29	6.3	41.14	41.05	43.8	92,554	0.05%
2022/08/05	30.1	41.21	41.5	41.74	42.15	-11.4	92,613	-0.01%
2022/08/04	13	39.68	61	39.91	40.00	-48	91,184	-0.05%
2022/08/03	6	39.04	18	39.21	39.30	-12	91,270	-0.01%
2022/08/02	20.6	39.11	0.5	39.05	39.10	20.1	91,943	0.02%
2022/08/01	10.3	39.90	111	40.16	40.30	-100.7	91,812	-0.11%	大賣/
2022/07/29	6.5	39.97	16.1	40.03	40.15	-9.5	92,473	-0.01%
2022/07/28	42.4	39.47	3	39.83	38.80	39.4	92,385	0.04%
2022/07/27	12.1	38.94	12	39.13	39.45	0.1	90,963	0.00%
2022/07/26	50.6	38.75	46	38.65	38.60	4.6	90,552	0.01%
2022/07/25	47.6	40.73	3	40.57	40.50	44.6	90,980	0.05%
2022/07/22	98.1	42.37	79.5	42.94	42.45	18.6	93,192	0.02%
2022/07/21	14	41.51	27.2	41.85	42.80	-13.1	93,101	-0.01%
2022/07/20	66	40.61	24	40.85	40.75	42	91,669	0.05%
2022/07/19	2.2	39.85	2	39.93	39.90	0.2	92,241	0.00%
2022/07/18	42.1	39.94	116.6	39.59	40.00	-74.5	92,149	-0.08%	大賣/
2022/07/15	28.4	39.13	9	38.97	38.95	19.3	91,532	0.02%
2022/07/14	37	38.40	15	38.48	38.80	22	91,037	0.02%
2022/07/13	25.2	38.33	115	38.72	38.05	-89.9	90,434	-0.10%	大賣/
2022/07/12	56.9	37.26	0	0.00	36.75	56.9	89,725	0.06%
2022/07/11	13.5	39.02	63	38.92	38.60	-49.5	89,168	-0.06%
2022/07/08	111.3	39.95	79	40.05	39.70	32.3	88,916	0.04%	大買/
2022/07/07	101.5	38.65	41.8	39.38	39.85	59.7	88,585	0.07%	大買/
2022/07/06	17	37.94	20.1	38.09	37.15	-3.1	88,243	0.00%
2022/07/05	14.5	38.78	17	38.61	38.90	-2.5	89,430	0.00%
2022/07/04	7	37.87	12	38.05	38.15	-5	89,550	-0.01%
2022/07/01	34.5	38.91	38.3	39.41	38.05	-3.8	89,547	0.00%
2022/06/30	23.4	39.62	7.7	39.62	39.15	15.7	89,460	0.02%
2022/06/29	61.4	41.21	13	41.20	40.90	48.4	88,865	0.05%
2022/06/28	15	42.38	9	41.99	41.85	6	88,530	0.01%
2022/06/27	7.4	42.79	15.2	42.84	42.90	-7.8	88,711	-0.01%
2022/06/24	68.8	42.59	3	42.57	41.60	65.8	87,878	0.07%
2022/06/23	46.7	42.36	26.4	42.40	42.00	20.3	86,915	0.02%
2022/06/22	47.5	45.27	5	45.48	44.10	42.5	84,205	0.05%
2022/06/21	5.3	48.18	100	48.26	49.30	-94.8	81,708	-0.12%
2022/06/20	19.1	48.43	54.1	48.67	48.05	-35	80,592	-0.04%
2022/06/17	25.8	47.51	10	47.80	47.65	15.8	79,352	0.02%
2022/06/16	27	49.91	12	50.66	49.10	15	77,670	0.02%
2022/06/15	11	49.85	7	50.19	49.65	4	77,684	0.01%
2022/06/14	18	49.27	25.1	49.40	49.60	-7.1	78,463	-0.01%
2022/06/13	15.1	50.05	32.5	50.04	50.00	-17.4	78,730	-0.02%
2022/06/10	7	51.23	16.1	51.44	51.20	-9.1	79,342	-0.01%
2022/06/09	1.1	51.89	2	52.05	51.80	-0.9	79,621	0.00%
2022/06/08	18	52.34	28	52.36	52.40	-10	79,745	-0.01%
2022/06/07	6	51.58	2.7	51.64	51.70	3.3	80,178	0.00%
2022/06/06	4	51.78	38	51.67	52.00	-34	80,800	-0.04%
2022/06/02	2	50.70	6	50.87	50.70	-4	82,277	0.00%
2022/06/01	14.3	51.35	28	51.36	51.20	-13.7	83,240	-0.02%
2022/05/31	3.1	51.25	28.1	51.21	51.40	-25	83,107	-0.03%
2022/05/30	9.1	50.87	34.1	50.88	51.00	-25	82,373	-0.03%
2022/05/27	14	50.04	14	50.18	50.20	0	82,395	0.00%
2022/05/26	2.1	49.92	1	49.60	49.40	1.1	83,611	0.00%
2022/05/25	5.2	49.10	10.2	48.90	49.35	-5	84,752	-0.01%
2022/05/24	3.2	49.25	39	49.67	49.00	-35.8	85,590	-0.04%
2022/05/23	4	50.50	2	50.55	50.30	2	85,351	0.00%
2022/05/20	2.1	50.93	21	50.82	50.70	-18.9	86,363	-0.02%
2022/05/19	15.1	49.94	8.5	49.99	50.80	6.6	86,734	0.01%
2022/05/18	12	51.08	24	51.12	50.90	-12	86,647	-0.01%
2022/05/17	8.8	50.04	51.1	50.19	50.10	-42.3	86,184	-0.05%
2022/05/16	12.3	49.70	38.2	49.86	49.45	-25.9	86,198	-0.03%
2022/05/13	0.2	48.84	4	48.73	48.85	-3.8	85,992	0.00%
2022/05/12	11	48.27	8	48.21	47.80	3	87,419	0.00%
2022/05/11	12.2	48.83	4.4	49.05	48.65	7.8	87,657	0.01%
2022/05/10	17	48.18	3.2	47.42	48.90	13.8	88,248	0.02%
2022/05/09	14	48.56	13.1	48.42	47.90	1	88,567	0.00%
2022/05/06	2	48.00	14	48.22	48.55	-12	89,932	-0.01%
2022/05/05	26.1	49.31	34.5	49.27	49.10	-8.4	93,602	-0.01%
2022/05/04	5	47.83	4	47.76	48.30	1	98,533	0.00%
2022/05/03	6.1	47.40	27.5	47.66	47.25	-21.4	99,622	-0.02%
2022/04/29	49.6	49.06	21.2	48.65	47.80	28.5	99,961	0.03%
2022/04/28	17.3	47.65	47	47.82	48.50	-29.7	98,239	-0.03%
2022/04/27	20.7	43.75	18.5	44.07	44.40	2.2	95,338	0.00%
2022/04/26	8	45.50	9.5	45.60	45.75	-1.4	94,848	0.00%
2022/04/25	34.3	45.69	7	45.58	45.50	27.3	95,604	0.03%
2022/04/22	9.1	47.40	1	47.40	47.65	8.1	96,363	0.01%
2022/04/21	9.6	48.01	4.1	47.97	48.05	5.5	97,160	0.01%
2022/04/20	19	47.39	10	47.28	47.65	9	98,134	0.01%
2022/04/19	13.8	46.89	0.7	47.03	46.65	13.1	98,307	0.01%
2022/04/18	13.5	46.46	1	46.25	46.20	12.5	97,878	0.01%
2022/04/15	26.1	47.15	8	47.33	47.05	18.1	98,290	0.02%
2022/04/14	12.3	48.34	2	48.85	48.25	10.3	98,468	0.01%
2022/04/13	24	48.16	4.5	48.40	48.50	19.6	98,752	0.02%
2022/04/12	41.9	47.49	7.6	47.44	47.30	34.3	98,609	0.03%
2022/04/11	58.5	48.74	6.4	48.61	48.20	52.2	98,012	0.05%
2022/04/08	17.9	50.06	0	0.00	50.00	17.9	97,134	0.02%
2022/04/07	19.6	50.24	11.3	50.21	50.00	8.3	96,408	0.01%
2022/04/06	29.8	51.14	1	51.40	51.10	28.8	95,398	0.03%
2022/04/01	15	52.69	4	52.80	52.90	11	94,556	0.01%
2022/03/31	7.2	53.93	1	54.10	54.00	6.2	93,922	0.01%
2022/03/30	13	54.16	10	54.25	54.50	3	94,372	0.00%
2022/03/29	9.3	53.64	16	53.73	53.70	-6.7	94,424	-0.01%
2022/03/28	8	53.24	20	53.23	53.60	-12	95,144	-0.01%
2022/03/25	4.4	53.43	8	53.44	53.30	-3.6	95,747	0.00%
2022/03/24	17	53.02	2	53.10	53.20	15	96,111	0.02%
2022/03/23	1.3	53.83	5.1	53.86	53.80	-3.8	96,730	0.00%
2022/03/22	3.3	53.36	4	53.50	53.50	-0.7	97,970	0.00%
2022/03/21	4	53.48	5	53.46	53.50	-1	98,729	0.00%
2022/03/18	2	52.80	20.2	52.69	52.80	-18.2	99,612	-0.02%
2022/03/17	18.5	52.63	8.1	52.41	52.60	10.5	100,265	0.01%
2022/03/16	11.2	50.69	10	50.77	50.80	1.2	100,993	0.00%
2022/03/15	25.3	50.82	3.3	50.97	50.40	22	104,354	0.02%
2022/03/14	34.2	52.40	2	52.00	52.50	32.2	104,810	0.03%
2022/03/11	14.1	52.56	12.2	52.53	52.50	1.9	106,404	0.00%
2022/03/10	26.2	53.16	9.2	53.13	52.80	17	107,873	0.02%
2022/03/09	12.3	51.80	11	51.56	51.80	1.3	109,326	0.00%
2022/03/08	52.9	50.02	21.1	49.82	49.70	31.8	112,854	0.03%
2022/03/07	25	51.78	10.5	51.65	51.60	14.5	114,389	0.01%
2022/03/04	10	53.42	3	53.47	53.40	7	117,232	0.01%
2022/03/03	12	54.13	16	53.96	54.20	-4	118,331	0.00%
2022/03/02	19.2	53.52	4.2	53.36	53.60	15.1	120,587	0.01%
2022/03/01	20.1	53.67	28.7	53.91	54.10	-8.7	120,752	-0.01%
2022/02/25	17.6	52.46	4.1	52.69	52.10	13.5	120,352	0.01%
2022/02/24	14.3	52.27	1	52.80	51.80	13.3	120,837	0.01%
2022/02/23	0.1	53.29	2	53.20	53.60	-1.9	121,597	0.00%
2022/02/22	27.8	52.85	32.2	52.58	52.80	-4.4	126,806	0.00%
2022/02/21	14.1	53.79	17	53.92	53.80	-3	126,322	0.00%
2022/02/18	20	53.69	10	53.70	53.70	10	126,895	0.01%
2022/02/17	4.3	54.51	5	54.64	54.40	-0.7	126,777	0.00%
2022/02/16	18	54.35	17	54.49	54.10	1	126,890	0.00%
2022/02/15	37	53.60	79	53.57	53.50	-42	127,190	-0.03%
2022/02/14	64.5	53.33	32	53.24	53.00	32.5	127,322	0.03%
2022/02/11	21.1	55.42	7	55.51	55.40	14.1	126,776	0.01%
2022/02/10	35.7	56.03	6	55.93	55.80	29.7	129,190	0.02%
2022/02/09	36.6	56.12	16	56.08	56.00	20.6	130,748	0.02%
2022/02/08	33.6	55.12	18	55.22	55.40	15.6	132,126	0.01%
2022/02/07	97.3	54.96	73	54.88	54.50	24.3	130,968	0.02%
2022/01/26	165.8	57.65	63	57.82	57.30	102.8	127,475	0.08%	大買/鉅額交易
2022/01/25	36.5	61.72	25	61.64	61.50	11.5	124,078	0.01%
2022/01/24	27.1	61.95	23.2	62.09	62.60	3.9	124,167	0.00%
2022/01/21	19.1	62.81	15	63.01	62.80	4.1	126,229	0.00%
2022/01/20	5	62.96	5	63.26	63.50	0	129,388	0.00%
2022/01/19	7.1	62.90	6	63.07	62.80	1.1	131,783	0.00%
2022/01/18	24.2	64.53	9	64.47	63.80	15.2	133,513	0.01%
2022/01/17	17.2	63.89	23	63.75	64.30	-5.9	133,934	0.00%
2022/01/14	11	62.76	39.5	62.55	62.70	-28.5	133,076	-0.02%
2022/01/13	41	63.02	14.2	63.07	63.30	26.8	133,727	0.02%
2022/01/12	71.1	62.52	5	61.98	61.90	66.1	134,300	0.05%
2022/01/11	8.1	62.10	4	62.15	62.10	4.1	134,797	0.00%
2022/01/10	13.1	62.06	2.1	62.01	62.10	11	136,056	0.01%
2022/01/07	15.1	62.99	23	62.70	62.60	-8	138,016	-0.01%
2022/01/06	18.7	62.59	13.9	62.62	62.70	4.9	138,342	0.00%
2022/01/05	26	63.72	17	63.34	63.10	9	140,803	0.01%
2022/01/04	17.8	63.27	9.2	63.05	63.00	8.6	142,125	0.01%
2022/01/03	402.1	64.13	404.4	63.48	63.40	-2.3	142,150	0.00%	大買/大賣/
2021/12/30	2.3	65.09	12.2	65.09	65.00	-9.9	142,670	-0.01%
2021/12/29	10.3	65.07	14	64.94	65.00	-3.7	144,067	0.00%
2021/12/28	12.1	64.83	16.4	65.00	64.70	-4.3	146,351	0.00%
2021/12/27	24.1	64.44	20	64.41	64.30	4.1	147,205	0.00%
2021/12/24	13.6	64.61	31	64.33	64.30	-17.4	148,817	-0.01%
2021/12/23	7.2	64.25	10	64.08	63.90	-2.8	149,574	0.00%
2021/12/22	7.6	63.75	27	63.80	63.70	-19.4	152,017	-0.01%
2021/12/21	86	62.72	90	63.18	62.90	-4	151,982	0.00%
2021/12/20	11.3	62.17	6	62.33	62.20	5.3	152,255	0.00%
2021/12/17	17.3	62.38	8	62.44	62.30	9.3	153,319	0.01%
2021/12/16	31.4	63.54	17	63.32	63.00	14.4	153,838	0.01%
2021/12/15	47.4	62.82	27	62.87	62.70	20.4	154,296	0.01%
2021/12/14	69.4	62.03	88.1	62.23	62.40	-18.7	155,547	-0.01%
2021/12/13	288.6	63.30	291.5	62.95	62.80	-2.9	156,171	0.00%	大買/大賣/
2021/12/10	66.1	63.35	24	63.37	63.50	42.1	156,163	0.03%
2021/12/09	242.2	64.68	189.5	64.33	64.00	52.7	156,279	0.03%	大買/大賣/
2021/12/08	32.1	67.02	17	67.46	66.50	15.1	154,290	0.01%
2021/12/07	435.3	66.94	285.2	66.54	66.50	150.1	155,413	0.10%	大買/大賣/鉅額交易
2021/12/06	281.2	67.09	200	67.41	67.30	81.2	157,496	0.05%	大買/大賣/
2021/12/03	94	67.52	134.7	67.71	68.30	-40.7	161,427	-0.03%	大賣/
2021/12/02	411.1	67.38	388.1	67.48	66.70	23	163,851	0.01%	大買/大賣/
2021/12/01	28.4	65.33	79.5	65.78	67.00	-51.1	168,400	-0.03%
2021/11/30	43.2	64.66	39.3	64.58	63.70	3.8	174,492	0.00%
2021/11/29	35.5	61.79	49	62.04	62.40	-13.5	176,863	-0.01%
2021/11/26	344.3	63.19	343	62.93	62.50	1.2	179,329	0.00%	大買/大賣/
2021/11/25	4	62.95	9	62.92	63.00	-5	179,305	0.00%
2021/11/24	35.1	62.75	19.3	62.91	63.10	15.8	181,593	0.01%
2021/11/23	48.4	63.61	39	63.80	63.20	9.4	182,867	0.01%
2021/11/22	541.1	65.20	545.3	64.95	64.70	-4.1	184,922	0.00%	大買/大賣/
2021/11/19	120.7	64.70	234.8	65.06	65.10	-114.2	186,137	-0.06%	大買/大賣/鉅額交易
2021/11/18	374.3	63.18	374	63.37	63.10	0.3	182,947	0.00%	大買/大賣/
2021/11/17	50.5	63.29	46	63.42	63.60	4.5	184,279	0.00%
2021/11/16	10	63.20	8	63.35	63.00	2	184,786	0.00%
2021/11/15	43.1	63.17	69	63.25	63.40	-26	186,481	-0.01%
2021/11/12	99	63.16	89	63.40	62.60	10	188,427	0.01%
2021/11/11	71.3	62.52	12.1	62.57	62.20	59.3	189,154	0.03%
2021/11/10	61.3	63.12	21.5	63.20	63.10	39.8	189,715	0.02%
2021/11/09	82.2	64.05	168	63.74	63.10	-85.8	191,332	-0.04%	大賣/
2021/11/08	35.1	61.63	62	61.88	62.50	-27	190,271	-0.01%
2021/11/05	25.5	59.81	56.5	60.31	60.40	-31	190,764	-0.02%
2021/11/04	474.7	59.24	487.4	58.65	58.60	-12.7	192,895	-0.01%	大買/大賣/
2021/11/03	400.4	59.51	405.1	59.16	59.20	-4.7	195,092	0.00%	大買/大賣/
2021/11/02	58.3	59.22	84	59.36	59.00	-25.7	199,333	-0.01%
2021/11/01	212.3	57.87	193	58.11	57.60	19.3	204,102	0.01%	大買/大賣/
2021/10/29	345.4	58.75	310	58.20	58.00	35.4	207,060	0.02%	大買/大賣/
2021/10/28	468.1	60.58	436.8	59.99	59.80	31.3	207,601	0.02%	大買/大賣/
2021/10/27	200.1	60.40	196.1	60.78	61.90	4	208,713	0.00%	大買/大賣/
2021/10/26	149.1	59.71	148	60.20	59.80	1.1	216,764	0.00%	大買/大賣/
2021/10/25	209	58.07	190.5	58.44	59.40	18.5	221,055	0.01%	大買/大賣/
2021/10/22	322.5	57.63	336	57.88	58.30	-13.5	222,346	-0.01%	大買/大賣/
2021/10/21	78.4	57.87	73	58.23	58.00	5.4	222,596	0.00%
2021/10/20	87.4	59.57	113.4	59.58	58.70	-26	222,697	-0.01%	大賣/
2021/10/19	447	58.87	457	59.14	59.60	-10	223,659	0.00%	大買/大賣/
2021/10/18	282.1	59.12	205.1	59.39	58.40	77	225,815	0.03%	大買/大賣/
2021/10/15	152.1	59.32	105.1	59.47	59.10	47	227,165	0.02%	大買/大賣/
2021/10/14	103.3	56.77	82.1	56.86	56.70	21.2	225,464	0.01%	大買/
2021/10/13	296.2	57.27	280.7	56.95	56.40	15.6	225,859	0.01%	大買/大賣/
2021/10/12	464.6	59.03	532	58.77	58.50	-67.4	226,298	-0.03%	大買/大賣/
2021/10/08	336.1	61.96	315.1	62.00	61.10	21	226,624	0.01%	大買/大賣/
2021/10/07	41.2	62.01	89	62.24	62.50	-47.8	226,702	-0.02%
2021/10/06	359.1	60.69	343.3	60.00	59.90	15.9	228,538	0.01%	大買/大賣/
2021/10/05	447.7	60.19	449	60.77	61.10	-1.4	228,826	0.00%	大買/大賣/
2021/10/04	289.1	61.30	269.1	61.77	60.80	20	227,513	0.01%	大買/大賣/
2021/10/01	81.4	62.57	17	63.12	62.60	64.4	226,925	0.03%
2021/09/30	253	62.85	254	63.15	64.00	-1	226,314	0.00%	大買/大賣/
2021/09/29	264.5	63.50	267.5	63.18	63.00	-3	226,711	0.00%	大買/大賣/
2021/09/28	27.1	65.51	10	65.51	65.30	17.1	227,442	0.01%
2021/09/27	332.2	66.64	266.5	66.22	66.30	65.7	227,193	0.03%	大買/大賣/
2021/09/24	79.2	66.15	100.1	66.62	67.00	-20.9	227,197	-0.01%
2021/09/23	101	65.55	49	65.47	65.20	52	226,613	0.02%	大買/
2021/09/22	153.6	64.11	166	64.50	64.60	-12.4	226,395	-0.01%	大買/大賣/
2021/09/17	88.1	65.97	65.6	66.14	65.60	22.5	224,836	0.01%
2021/09/16	29	66.31	6	66.52	66.20	23	224,081	0.01%
2021/09/15	34.6	66.06	6.1	65.95	65.60	28.5	224,225	0.01%
2021/09/14	395.1	66.35	397.2	66.27	66.00	-2.1	225,039	0.00%	大買/大賣/
2021/09/13	273	67.60	232.7	67.19	66.80	40.3	223,865	0.02%	大買/大賣/
2021/09/10	135.5	68.13	89.4	68.38	68.20	46.1	223,169	0.02%	大買/
2021/09/09	116.9	67.13	131.4	67.15	67.50	-14.5	221,764	-0.01%	大買/大賣/
2021/09/08	149.7	66.59	206.2	66.15	65.80	-56.5	218,820	-0.03%	大買/大賣/
2021/09/07	359.6	68.97	143.8	68.56	68.20	215.8	215,053	0.10%	大買/大賣/鉅額交易
2021/09/06	402.9	69.93	469.7	69.94	69.90	-66.8	212,662	-0.03%	大買/大賣/
2021/09/03	340.6	68.28	416.8	68.12	70.00	-76.1	204,593	-0.04%	大買/大賣/
2021/09/02	348.8	65.09	320.1	64.51	64.00	28.7	195,999	0.01%	大買/大賣/
2021/09/01	171.9	63.83	94.7	64.05	64.10	77.2	192,509	0.04%	大買/
2021/08/31	115	62.15	147.4	62.09	63.10	-32.4	189,981	-0.02%	大買/大賣/
2021/08/30	71	62.33	92.1	62.83	62.80	-21.1	190,031	-0.01%
2021/08/27	56.2	60.97	51.4	61.41	61.70	4.8	190,944	0.00%
2021/08/26	109.2	61.37	125.3	61.09	61.20	-16.1	194,441	-0.01%	大買/大賣/
2021/08/25	56.3	59.76	60	59.99	60.00	-3.7	192,041	0.00%
2021/08/24	86.1	59.06	75.4	58.70	58.40	10.7	190,862	0.01%
2021/08/23	61.1	57.86	87.3	58.20	58.60	-26.2	191,231	-0.01%
2021/08/20	96.5	55.51	109.9	55.72	55.70	-13.5	192,128	-0.01%	大賣/
2021/08/19	75	56.55	124	55.78	55.50	-49	192,546	-0.03%	大賣/
2021/08/18	65.2	56.55	45.2	57.10	58.10	20	193,631	0.01%
2021/08/17	259.5	57.43	224.8	56.48	56.10	34.7	196,851	0.02%	大買/大賣/
2021/08/16	277.1	56.99	242.1	57.24	57.10	34.9	196,980	0.02%	大買/大賣/
2021/08/13	217.8	58.95	204.1	57.90	57.60	13.7	197,048	0.01%	大買/大賣/
2021/08/12	54.7	60.65	30.4	60.74	60.10	24.3	196,154	0.01%
2021/08/11	67.1	60.18	50.8	59.68	59.90	16.3	196,919	0.01%
2021/08/10	108.8	60.58	58.6	60.49	59.80	50.3	197,634	0.03%	大買/
2021/08/09	48.1	61.92	50.5	61.82	61.90	-2.4	196,248	0.00%
2021/08/06	93.3	62.59	94.7	62.78	62.10	-1.4	196,697	0.00%
2021/08/05	106.4	62.54	103.1	62.65	63.40	3.3	196,315	0.00%	大買/大賣/
2021/08/04	44.1	60.31	56.1	60.24	60.50	-12	194,189	-0.01%
2021/08/03	20.9	58.60	85	58.52	59.40	-64.1	193,725	-0.03%
2021/08/02	95.3	58.43	74	58.31	57.50	21.3	191,338	0.01%
2021/07/30	128.9	57.41	102.3	57.75	57.80	26.6	188,495	0.01%	大買/大賣/
2021/07/29	29.1	54.41	146.9	54.45	54.60	-117.7	179,878	-0.07%	大賣/鉅額交易
2021/07/28	31.1	51.12	15	51.31	51.80	16.1	176,069	0.01%
2021/07/27	5	53.80	13	53.60	53.10	-8	178,514	0.00%
2021/07/26	47.1	53.72	19	53.85	53.70	28.1	181,917	0.02%
2021/07/23	23	53.37	25	53.38	52.70	-2	187,218	0.00%
2021/07/22	20	51.96	28.1	51.98	52.00	-8.1	188,632	0.00%
2021/07/21	28.2	51.15	10.3	51.67	50.80	17.9	190,095	0.01%
2021/07/20	12	52.51	7	52.89	52.40	5	195,256	0.00%
2021/07/19	22.6	52.73	8	52.75	52.60	14.6	200,696	0.01%
2021/07/16	39.2	53.51	26.2	53.71	53.70	13	203,949	0.01%
2021/07/15	7.1	55.00	78.1	54.96	55.10	-71	201,826	-0.04%
2021/07/14	12	54.38	22	54.30	54.00	-10	200,744	0.00%
2021/07/13	44	54.71	57.7	54.60	53.90	-13.7	201,185	-0.01%
2021/07/12	16	53.46	46	53.77	53.20	-30	201,242	-0.01%
2021/07/09	37.2	52.20	12	52.42	52.20	25.2	201,357	0.01%
2021/07/08	124.3	53.78	109.5	53.24	53.10	14.8	205,296	0.01%	大買/大賣/
2021/07/07	13.8	53.52	17.1	53.73	53.60	-3.4	210,791	0.00%
2021/07/06	151.9	54.67	113	53.46	53.40	38.9	211,289	0.02%	大買/大賣/
2021/07/05	25.7	54.37	61.7	54.23	54.40	-36.1	212,427	-0.02%
2021/07/02	2.4	52.61	6	52.60	52.60	-3.6	213,850	0.00%
2021/07/01	23.6	52.61	13	52.69	52.10	10.6	214,474	0.00%
2021/06/30	6	53.35	2	53.50	53.10	4	214,764	0.00%
2021/06/29	3.7	53.39	16	53.38	53.00	-12.3	214,644	-0.01%
2021/06/28	10.4	52.59	2	52.65	52.60	8.4	215,960	0.00%
2021/06/25	42	53.66	29	53.60	52.90	13	217,559	0.01%
2021/06/24	6	52.83	12	53.20	53.00	-6	218,122	0.00%
2021/06/23	17	52.12	22	52.32	53.00	-5	219,329	0.00%
2021/06/22	9	51.11	14.2	51.36	51.00	-5.2	219,453	0.00%
2021/06/21	16.6	51.40	11.7	51.42	51.20	4.9	219,966	0.00%
2021/06/18	20.2	53.01	8.2	52.79	52.20	12.1	220,846	0.01%
2021/06/17	7.2	52.14	11.3	52.70	53.30	-4.1	221,630	0.00%
2021/06/16	26	52.85	12.1	52.73	52.40	14	222,989	0.01%
2021/06/15	11.7	53.49	34.1	53.47	53.70	-22.4	223,236	-0.01%
2021/06/11	116.2	52.43	114.5	51.80	51.80	1.8	222,026	0.00%	大買/大賣/
2021/06/10	16.4	51.30	25	51.42	51.50	-8.6	222,244	0.00%
2021/06/09	91	50.93	17	50.98	50.70	74	221,925	0.03%
2021/06/08	19	52.55	19	52.32	52.20	0	221,461	0.00%
2021/06/07	42	52.52	26	52.30	52.30	16	223,670	0.01%
2021/06/04	70	53.61	42	53.23	53.00	28	223,801	0.01%
2021/06/03	134	53.38	156.4	53.65	55.00	-22.4	223,877	-0.01%	大買/大賣/
2021/06/02	18	52.18	45	52.22	52.00	-27	221,041	-0.01%
2021/06/01	60	53.15	46	52.93	52.20	14	224,901	0.01%
2021/05/31	76.1	52.72	49.8	52.70	53.00	26.3	228,735	0.01%
2021/05/28	82.6	52.52	88.2	52.31	52.40	-5.6	230,090	0.00%
2021/05/27	22.2	50.90	21	50.85	50.60	1.1	229,204	0.00%
2021/05/26	77.9	52.29	44	51.88	51.30	33.9	229,354	0.01%
2021/05/25	55	51.21	50.6	51.35	51.90	4.5	227,199	0.00%
2021/05/24	43.2	47.99	47.3	47.80	48.70	-4	223,725	0.00%
2021/05/21	20.1	47.33	13	47.19	46.95	7.1	224,496	0.00%
2021/05/20	20.1	47.18	20.2	46.98	46.50	0	225,101	0.00%
2021/05/19	141.6	48.78	122	48.56	48.30	19.6	225,450	0.01%	大買/大賣/
2021/05/18	33	47.81	27	47.56	48.30	6	226,715	0.00%
2021/05/17	30.4	44.31	28	44.30	43.95	2.4	227,959	0.00%
2021/05/14	43.1	48.24	42	48.08	46.80	1.1	226,508	0.00%
2021/05/13	176	47.55	183.1	47.34	47.55	-7.1	224,177	0.00%	大買/大賣/
2021/05/12	131.2	46.49	135.6	46.35	46.35	-4.4	221,624	0.00%	大買/大賣/
2021/05/11	45.8	49.85	32.1	49.49	49.00	13.7	219,733	0.01%
2021/05/10	20.5	53.34	11.4	52.84	52.50	9.1	219,044	0.00%
2021/05/07	20.5	53.46	25	53.64	54.00	-4.5	221,613	0.00%
2021/05/06	34.9	52.04	26	51.50	51.30	8.9	226,306	0.00%
2021/05/05	42	53.19	31.2	53.53	51.80	10.9	227,233	0.00%
2021/05/04	73.1	53.08	95.9	53.26	54.60	-22.9	229,142	-0.01%
2021/05/03	77.3	53.83	56	53.72	53.00	21.3	228,674	0.01%
2021/04/29	85.3	57.46	62.1	57.60	56.70	23.3	230,317	0.01%
2021/04/28	117.5	60.24	101	60.26	60.00	16.5	228,526	0.01%	大買/大賣/
2021/04/27	120.7	61.10	98.4	60.85	60.50	22.3	232,303	0.01%	大買/
2021/04/26	196.8	60.81	219.1	61.00	61.80	-22.3	236,109	-0.01%	大買/大賣/
2021/04/23	155.2	56.49	171.5	56.62	57.00	-16.3	230,773	-0.01%	大買/大賣/
2021/04/22	69	55.21	100	55.23	54.80	-31	228,997	-0.01%
2021/04/21	39.3	53.66	29.3	53.96	53.40	10	226,692	0.00%
2021/04/20	14	53.97	5.1	54.06	54.10	9	228,949	0.00%
2021/04/19	19	54.59	17.3	54.34	54.60	1.7	235,189	0.00%
2021/04/16	56.1	54.09	31.6	54.45	54.00	24.5	240,137	0.01%
2021/04/15	30.1	52.46	37.4	52.69	53.10	-7.3	241,357	0.00%
2021/04/14	95.3	53.20	76.3	53.14	52.70	19	241,522	0.01%
2021/04/13	51.1	55.81	94.3	55.36	54.40	-43.2	240,762	-0.02%
2021/04/12	10	53.85	25.2	53.85	53.60	-15.2	237,050	-0.01%
2021/04/09	43.7	54.10	55.2	54.21	53.00	-11.5	241,518	0.00%
2021/04/08	117.2	53.79	141.7	54.30	54.00	-24.5	243,006	-0.01%	大買/大賣/
2021/04/07	7	51.07	43.7	51.04	51.50	-36.7	239,782	-0.02%
2021/04/06	15.2	50.99	27.1	51.16	50.70	-12	242,246	0.00%
2021/04/01	9	50.58	10.2	50.65	50.50	-1.2	244,090	0.00%
2021/03/31	56.1	50.58	56	50.62	50.20	0.1	244,287	0.00%
2021/03/30	22.1	49.54	23.5	50.06	50.60	-1.4	242,849	0.00%
2021/03/29	50.4	50.10	36.1	50.33	49.35	14.3	242,308	0.01%
2021/03/26	50.5	49.75	30.4	49.78	49.75	20.1	243,398	0.01%
2021/03/25	5	48.02	20.1	48.21	48.65	-15.1	243,884	-0.01%
2021/03/24	10	47.53	2	47.35	47.15	8	245,038	0.00%
2021/03/23	54.1	49.02	65	48.84	48.50	-10.9	246,230	0.00%
2021/03/22	39.8	47.42	44	47.69	48.20	-4.2	247,475	0.00%
2021/03/19	27.4	46.11	15.6	46.18	46.05	11.8	249,146	0.00%
2021/03/18	28.2	47.66	27	47.62	47.05	1.2	249,945	0.00%
2021/03/17	28.4	47.99	3.4	48.05	48.00	25	253,779	0.01%
2021/03/16	12.7	48.32	87	48.44	48.30	-74.3	259,559	-0.03%
2021/03/15	23.6	48.32	12	48.48	48.15	11.6	263,046	0.00%
2021/03/12	43.5	49.61	41.1	49.48	49.10	2.4	267,717	0.00%
2021/03/11	111.5	48.73	47.1	48.61	48.65	64.5	273,563	0.02%	大買/
2021/03/10	30.2	46.89	21.3	46.70	46.55	8.9	277,768	0.00%
2021/03/09	82.3	45.61	84.1	45.82	46.35	-1.8	281,584	0.00%
2021/03/08	45.7	47.03	20	46.86	46.10	25.7	279,964	0.01%
2021/03/05	85.5	47.60	74.1	47.18	47.05	11.4	279,670	0.00%
2021/03/04	93	49.83	31	49.57	49.05	62	280,814	0.02%
2021/03/03	53.8	51.45	22	51.54	51.90	31.8	277,600	0.01%
2021/03/02	49.4	53.87	13.5	54.43	52.70	35.9	277,265	0.01%
2021/02/26	33	54.52	5	54.54	54.20	28	278,990	0.01%
2021/02/25	9	55.84	36	56.15	55.70	-27	285,862	-0.01%
2021/02/24	52.3	55.42	6	55.72	54.70	46.3	287,486	0.02%
2021/02/23	27.2	55.34	10.5	55.33	55.80	16.7	288,251	0.01%
2021/02/22	31	57.32	8	57.51	56.80	23	286,113	0.01%
2021/02/19	18.1	57.60	20	57.83	57.20	-1.9	284,431	0.00%
2021/02/18	55.2	58.04	91	58.11	58.20	-35.8	283,948	-0.01%
2021/02/17	43	57.04	100.3	57.10	57.60	-57.3	282,216	-0.02%
2021/02/05	32.7	52.55	35.1	52.63	52.90	-2.4	277,808	0.00%
2021/02/04	25.6	51.85	21	52.02	51.90	4.6	277,255	0.00%
2021/02/03	27.3	52.50	13.1	52.46	52.00	14.2	277,173	0.01%
2021/02/02	46.6	52.25	56	52.21	52.60	-9.4	277,054	0.00%
2021/02/01	68	49.96	94	49.91	50.80	-26	276,313	-0.01%
2021/01/29	51.7	51.43	33.1	51.39	50.00	18.6	274,763	0.01%
2021/01/28	109.8	51.65	74	51.69	51.20	35.7	273,768	0.01%	大買/
2021/01/27	125.1	55.12	112.1	54.98	54.80	13	271,490	0.00%	大買/大賣/
2021/01/26	111.8	55.59	103	55.80	54.80	8.8	270,399	0.00%	大買/大賣/
2021/01/25	83.4	57.40	69.3	57.45	57.20	14.2	269,975	0.01%
2021/01/22	176.2	56.27	150.5	55.54	56.50	25.7	272,749	0.01%	大買/大賣/
2021/01/21	104.5	52.81	125	53.38	54.00	-20.5	270,443	-0.01%	大買/大賣/
2021/01/20	232.1	53.52	202.2	53.07	52.10	30	267,640	0.01%	大買/大賣/
2021/01/19	62.4	51.96	84	52.28	53.00	-21.6	262,034	-0.01%
2021/01/18	46	48.41	46.5	48.86	49.65	-0.5	255,978	0.00%
2021/01/15	113.2	50.39	112.6	50.12	48.75	0.6	259,578	0.00%	大買/大賣/
2021/01/14	103	50.01	87.5	50.15	49.90	15.6	261,157	0.01%	大買/
2021/01/13	64.6	49.43	90	49.95	50.00	-25.4	263,699	-0.01%
2021/01/12	237	50.44	204.3	49.52	48.45	32.7	261,069	0.01%	大買/大賣/
2021/01/11	106.6	48.50	150.1	48.84	50.00	-43.5	255,158	-0.02%	大買/大賣/
2021/01/08	137.1	47.26	127	47.81	47.85	10.1	251,534	0.00%	大買/大賣/
2021/01/07	83	46.92	76	46.51	46.20	7	249,709	0.00%
2021/01/06	80	46.95	199.1	47.24	46.95	-119.1	251,363	-0.05%	大賣/鉅額交易
2021/01/05	43	45.07	71	45.14	46.35	-28	249,911	-0.01%
2021/01/04	105.5	45.22	125	45.45	45.55	-19.5	252,392	-0.01%	大買/大賣/
2020/12/31	57	47.22	26	48.04	47.15	31	256,407	0.01%
2020/12/30	18	47.79	37	47.96	48.30	-19	256,667	-0.01%
2020/12/29	51	48.22	40	48.00	47.40	11	257,885	0.00%
2020/12/28	113	47.99	39.6	48.07	48.60	73.4	258,927	0.03%	大買/
2020/12/25	19	46.90	10	47.12	46.75	9	262,346	0.00%
2020/12/24	7.3	46.68	13	46.71	46.55	-5.7	269,780	0.00%
2020/12/23	23.1	46.22	6	46.15	46.10	17.1	274,926	0.01%
2020/12/22	68.1	47.12	35	47.18	45.70	33.1	276,172	0.01%
2020/12/21	27	47.01	52	46.36	47.45	-25	277,199	-0.01%
2020/12/18	16.3	46.69	31	46.87	45.85	-14.7	276,257	-0.01%
2020/12/17	34	45.45	24	45.54	46.05	10	274,462	0.00%
2020/12/16	38.3	45.44	30	45.47	44.90	8.3	273,317	0.00%
2020/12/15	23.1	44.92	25.1	45.07	44.00	-2	271,430	0.00%
2020/12/14	59	45.91	41.5	45.44	46.15	17.5	269,128	0.01%
2020/12/11	140	46.55	145.2	46.55	46.10	-5.2	270,358	0.00%	大買/大賣/
2020/12/10	116.6	47.92	136	47.49	47.30	-19.4	270,192	-0.01%	大買/大賣/
2020/12/09	97	49.62	45	49.88	49.90	52	264,897	0.02%
2020/12/08	130.3	50.10	169	50.12	50.90	-38.7	260,861	-0.01%	大買/大賣/
2020/12/07	202.7	49.82	112	49.77	50.00	90.7	256,889	0.04%	大買/大賣/
2020/12/04	171	46.25	185	45.83	47.60	-14	251,449	-0.01%	大買/大賣/
2020/12/03	158	43.73	146	43.76	43.30	12	248,519	0.00%	大買/大賣/
2020/12/02	32	41.78	50	41.54	41.45	-18	243,137	-0.01%
2020/12/01	91	41.36	99.5	41.14	41.55	-8.5	241,576	0.00%
2020/11/30	175	41.42	147.1	41.39	40.50	28	239,844	0.01%	大買/大賣/
2020/11/27	56	39.19	63	39.42	39.15	-7	233,880	0.00%
2020/11/26	14	38.11	53	38.92	39.50	-39	231,988	-0.02%
2020/11/25	62.1	38.79	61	38.63	38.45	1.1	229,735	0.00%
2020/11/24	255.1	38.58	316	38.62	38.15	-61	226,439	-0.03%	大買/大賣/
2020/11/23	133	36.13	69	36.01	36.35	64	218,043	0.03%	大買/
2020/11/20	4	32.79	19	32.89	33.05	-15	215,778	-0.01%
2020/11/19	11.1	32.03	1	32.15	32.10	10.1	213,792	0.00%
2020/11/18	14.1	32.16	1	32.20	32.35	13.1	214,498	0.01%
2020/11/17	101.5	32.69	60	32.76	32.15	41.5	215,791	0.02%	大買/
2020/11/16	7	32.13	20	32.11	32.20	-13	216,462	-0.01%
2020/11/13	2	31.18	1	30.95	31.30	1	215,302	0.00%
2020/11/12	6	31.28	6	31.63	31.10	0	216,126	0.00%
2020/11/11	6	31.15	12	31.05	31.00	-6	216,593	0.00%
2020/11/10	31	31.33	12	31.20	31.00	19	217,094	0.01%
2020/11/09	76	31.44	96	31.56	31.80	-20	216,899	-0.01%
2020/11/06	47	30.24	9	30.56	30.50	38	217,077	0.02%
2020/11/05	23	30.52	16	30.54	30.55	7	217,005	0.00%
2020/11/04	47	31.24	44	30.95	31.65	3	216,595	0.00%
2020/11/03	83	29.97	25	30.15	29.80	58	216,920	0.03%
2020/11/02	55	30.00	55	30.26	29.65	0	220,328	0.00%
2020/10/30	76	31.71	24	31.35	30.70	52	219,943	0.02%
2020/10/29	11	32.68	28	32.69	32.95	-17	217,143	-0.01%
2020/10/28	15	32.99	19	33.05	32.65	-4	218,541	0.00%
2020/10/27	20.3	32.97	32	32.90	33.50	-11.8	217,825	-0.01%
2020/10/26	33	32.87	28	32.96	33.00	5	218,924	0.00%
2020/10/23	92	33.06	76	33.12	32.75	16	220,941	0.01%
2020/10/22	95	32.24	152	32.10	33.00	-57	224,162	-0.03%	大賣/
2020/10/21	104	32.07	82	32.17	31.35	22	225,211	0.01%	大買/
2020/10/20	11	30.88	9	31.06	31.20	2	228,458	0.00%
2020/10/19	22	31.12	21	31.35	31.00	1	233,401	0.00%
2020/10/16	94	30.81	84	30.79	30.65	10	233,062	0.00%
2020/10/15	118	32.19	116	32.16	31.55	2	232,801	0.00%	大買/大賣/
2020/10/14	92	31.89	76	32.01	32.20	16	230,771	0.01%
2020/10/13	33	31.36	31	31.37	31.55	2	227,533	0.00%
2020/10/12	85	32.14	105	32.04	32.05	-20	226,270	-0.01%	大賣/
2020/10/08	477	31.68	479	31.74	32.20	-2	221,966	0.00%	大買/大賣/
2020/10/07	115	28.98	145	29.06	29.50	-30	212,706	-0.01%	大買/大賣/
2020/10/06	42	28.65	55	28.78	28.35	-13	209,187	-0.01%
2020/10/05	95	28.72	145	28.84	28.70	-50	206,113	-0.02%	大賣/
2020/09/30	92	28.02	114	27.91	28.55	-22	201,557	-0.01%	大賣/
2020/09/29	388	28.53	368	28.27	27.50	20	195,034	0.01%	大買/大賣/
2020/09/28	76	27.28	31	27.24	27.50	45	187,327	0.02%
2020/09/25	27	25.18	20	25.45	25.00	7	181,466	0.00%
2020/09/24	225	25.83	230	25.88	25.95	-5	178,829	0.00%	大買/大賣/
2020/09/23	6	25.88	38	25.99	26.00	-32	174,971	-0.02%
2020/09/22	6	25.10	5	25.12	25.10	1	172,416	0.00%
2020/09/21	17	25.62	18	25.40	25.15	-1	171,116	0.00%
2020/09/18	13	26.03	15	26.14	25.80	-2	169,782	0.00%
2020/09/17	45	25.71	35	25.46	25.75	10	168,475	0.01%
2020/09/16	216	26.40	205	26.17	25.70	11	167,137	0.01%	大買/大賣/
2020/09/15	50	25.25	64	25.11	25.30	-14	162,702	-0.01%
2020/09/14	23	23.86	30	23.80	23.90	-7	157,334	0.00%
2020/09/11	1	23.00	27	23.17	23.00	-26	155,903	-0.02%
2020/09/10	18	23.77	71	23.57	23.35	-53	155,781	-0.03%
2020/09/09	16	23.09	17	23.21	23.70	-1	154,437	0.00%
2020/09/08	67	23.40	64	23.69	22.70	3	152,349	0.00%
2020/09/07	7	23.55	268	23.55	23.55	-261	148,508	-0.18%	大賣/鉅額交易
2020/09/04	3	21.25	70	21.07	21.45	-67	148,430	-0.05%
2020/09/03	4	21.58	9	21.92	21.55	-5	148,785	0.00%
2020/09/02	7	21.62	4	21.98	21.70	3	148,690	0.00%
2020/09/01	2	21.80	11	21.45	21.90	-9	149,794	-0.01%
2020/08/31	33	21.73	1	21.85	21.20	32	149,325	0.02%
2020/08/28	0	0.00	70	21.85	21.90	-70	148,811	-0.05%
2020/08/27	11	22.32	6	22.38	21.95	5	148,737	0.00%
2020/08/26	6	21.86	14	22.08	22.35	-8	148,110	-0.01%
2020/08/25	33	22.23	30	22.41	22.15	3	147,630	0.00%
2020/08/24	63	22.44	81	22.15	22.60	-18	146,745	-0.01%
2020/08/21	20	22.18	4	22.43	21.80	16	145,490	0.01%
2020/08/20	87	22.27	69	22.71	21.80	18	143,239	0.01%
2020/08/19	50	23.63	35	23.84	23.40	15	140,267	0.01%
2020/08/18	53	24.09	23	24.21	24.10	30	138,686	0.02%
2020/08/17	66	24.09	12	24.25	24.15	54	136,921	0.04%
2020/08/14	70	23.45	14	23.46	23.55	56	135,262	0.04%
2020/08/13	39	24.10	13	24.02	23.75	26	134,243	0.02%
2020/08/12	30	24.13	21	24.06	23.95	9	132,600	0.01%
2020/08/11	15	25.26	6	25.53	25.00	9	129,839	0.01%
2020/08/10	158	25.49	49	25.52	25.30	109	127,961	0.09%	大買/鉅額交易
2020/08/07	322	26.96	158	26.15	25.60	164	125,363	0.13%	大買/大賣/鉅額交易
2020/08/06	178.1	25.77	180	25.87	26.60	-1.9	120,302	0.00%	大買/大賣/
2020/08/05	47	24.83	50	24.93	24.90	-3	114,875	0.00%
2020/08/04	87	24.88	52	24.96	24.55	35	111,014	0.03%
2020/08/03	46	23.80	79	23.57	23.80	-33	106,398	-0.03%
2020/07/31	12	22.20	17	22.23	22.35	-5	101,253	0.00%
2020/07/30	14	22.37	182	22.30	22.20	-168	99,549	-0.17%	大賣/鉅額交易
2020/07/29	199	21.72	23	21.84	22.40	176	95,968	0.18%	大買/鉅額交易
2020/07/28	98	23.25	201	23.69	22.25	-103	91,652	-0.11%	大賣/鉅額交易
2020/07/27	148	21.52	29	21.32	21.70	119	82,739	0.14%	大買/鉅額交易
2020/07/24	180	20.00	172	20.20	19.75	8	76,213	0.01%	大買/大賣/
2020/07/23	118	19.07	57	19.07	19.25	61	70,753	0.09%	大買/
2020/07/22	6	17.24	25	17.50	17.50	-19	66,088	-0.03%
2020/07/21	1	17.30	10	17.10	17.15	-9	65,883	-0.01%
2020/07/17	10	16.60	2	16.30	16.40	8	64,095	0.01%
2020/07/16	18	16.43	18	16.60	16.60	0	64,152	0.00%
2020/07/14	2	16.83	2	16.83	16.80	0	62,775	0.00%
2020/07/13	3	16.95	17	16.92	17.05	-14	62,180	-0.02%
2020/07/10	10	16.50	2	16.60	16.45	8	61,684	0.01%
2020/07/09	24	16.53	0	0.00	16.45	24	62,170	0.04%
2020/07/08	0	0.00	3	16.65	16.65	-3	63,075	0.00%
2020/07/07	5	16.56	3	16.70	16.60	2	62,881	0.00%
2020/07/06	0	0.00	2	16.60	16.65	-2	62,207	0.00%
2020/07/02	10	16.10	2.2	16.27	16.35	7.8	62,516	0.01%
2020/07/01	1	16.15	2	16.10	16.10	-1	62,902	0.00%
2020/06/23	2	15.45	2	15.60	15.45	0	63,514	0.00%
2020/06/19	2	15.45	0	0.00	15.40	2	66,262	0.00%
2020/06/18	0.9	15.30	0	0.00	15.35	0.9	66,975	0.00%
2020/06/17	1	15.30	0	0.00	15.30	1	67,019	0.00%
2020/06/16	5	15.45	11	15.60	15.50	-6	68,462	-0.01%
2020/06/15	4	15.41	1	15.45	15.40	3	69,937	0.00%
2020/06/12	2	15.70	9	15.71	15.70	-7	70,087	-0.01%
2020/06/11	5	16.18	4	16.13	16.05	1	70,867	0.00%
2020/06/10	3	16.53	3	16.45	16.60	0	70,671	0.00%
2020/06/09	2	16.60	6	16.90	16.85	-4	72,624	-0.01%
2020/06/08	25	17.10	0	0.00	17.05	25	73,559	0.03%
2020/06/05	1	16.20	6	16.45	16.50	-5	72,417	-0.01%
2020/06/04	2	16.20	1	16.30	16.30	1	72,981	0.00%
2020/06/03	2	16.05	13	16.04	16.20	-11	72,786	-0.02%
2020/06/01	1	15.65	7	15.69	15.65	-6	73,068	-0.01%
2020/05/28	0	0.00	1	15.30	15.35	-1	74,379	0.00%
2020/05/25	0	0.00	3	15.05	15.10	-3	76,439	0.00%
2020/05/22	0	0.00	3	15.10	15.10	-3	76,771	0.00%
2020/05/21	3	15.10	1	15.30	15.30	2	76,919	0.00%
2020/05/20	4	14.98	0	0.00	14.85	4	76,698	0.01%
2020/05/19	6	14.96	0	0.00	14.95	6	76,400	0.01%
2020/05/14	2	15.25	1	15.50	15.35	1	76,167	0.00%
2020/05/11	1	15.70	0	0.00	15.60	1	77,596	0.00%
2020/05/08	0	0.00	3	15.58	15.65	-3	78,108	0.00%
2020/05/07	1	15.65	15	15.61	15.60	-14	78,182	-0.02%
2020/05/06	2	15.25	5	15.32	15.30	-3	78,550	0.00%
2020/05/04	2	15.23	6	15.29	15.35	-4	81,314	0.00%
2020/04/30	5	15.50	0	0.00	15.55	5	81,695	0.01%
2020/04/29	0	0.00	5	15.40	15.30	-5	81,874	-0.01%
2020/04/28	18.1	15.08	0	0.00	15.00	18.1	81,403	0.02%
2020/04/27	6	16.13	3	16.00	16.15	3	80,048	0.00%
2020/04/24	15	16.02	6	15.96	15.90	9	78,543	0.01%
2020/04/23	7	15.71	15	15.70	15.80	-8	77,286	-0.01%
2020/04/21	11	15.15	0	0.00	14.80	11	74,865	0.01%
2020/04/20	1	15.10	5	15.15	15.15	-4	74,648	-0.01%
2020/04/17	11	15.18	0	0.00	15.05	11	74,265	0.01%
2020/04/15	0	0.00	5	15.00	15.10	-5	72,930	-0.01%
2020/04/14	5	15.00	1	14.95	15.15	4	72,657	0.01%
2020/04/13	1	14.75	0	0.00	14.80	1	72,138	0.00%
2020/04/08	0	0.00	1	14.20	14.20	-1	71,607	0.00%
2020/04/07	5	14.00	0	0.00	14.15	5	71,126	0.01%
2020/04/01	5	13.70	5	13.75	13.80	0	70,071	0.00%
2020/03/27	0	0.00	5	14.05	14.00	-5	68,543	-0.01%
2020/03/25	5	14.00	10	14.30	14.10	-5	67,616	-0.01%
2020/03/24	10	14.05	12	13.93	13.85	-2	65,443	0.00%
2020/03/23	0	0.00	2	13.75	13.75	-2	64,995	0.00%
2020/03/20	12	14.02	0	0.00	13.85	12	65,609	0.02%
2020/03/19	0	0.00	5	13.75	13.70	-5	64,182	-0.01%
2020/03/18	6	13.80	0	0.00	13.80	6	62,953	0.01%
2020/03/11	1	15.00	0	0.00	14.80	1	59,482	0.00%
2020/03/10	2	14.90	0	0.00	14.95	2	62,360	0.00%
2020/03/09	2	15.10	2	15.05	15.05	0	64,150	0.00%
2020/03/06	4	15.45	0	0.00	15.45	4	63,632	0.01%
2020/03/03	14	15.51	12	15.55	15.50	2	62,472	0.00%
2020/03/02	5	15.30	0	0.00	15.25	5	61,686	0.01%
2020/02/27	1	15.50	0	0.00	15.30	1	62,945	0.00%
2020/02/18	1	16.20	1	16.35	16.15	0	64,882	0.00%
2020/02/14	2	16.60	0	0.00	16.50	2	64,968	0.00%
2020/02/13	0	0.00	1	16.85	16.85	-1	64,827	0.00%
2020/02/12	1	16.65	7	16.83	16.90	-6	64,256	-0.01%
2020/02/07	1	16.25	0	0.00	16.35	1	62,989	0.00%
2020/01/31	0	0.00	5	15.05	14.90	-5	61,934	-0.01%
2020/01/30	2	15.33	0	0.00	15.10	2	61,854	0.00%
2020/01/09	0	0.00	1	16.10	16.05	-1	60,708	0.00%
2020/01/06	0	0.00	1	16.05	16.05	-1	60,234	0.00%
2020/01/02	0	0.00	5	16.45	16.55	-5	59,670	-0.01%
2019/12/31	5	16.60	0	0.00	16.45	5	59,386	0.01%
2019/12/27	5	16.65	0	0.00	16.70	5	58,645	0.01%
2019/12/26	0	0.00	5	16.50	16.55	-5	58,263	-0.01%
2019/12/24	5	16.65	0	0.00	16.55	5	58,302	0.01%
2019/12/19	0	0.00	10	16.55	16.70	-10	58,450	-0.02%
2019/12/17	10	17.05	1	17.05	17.00	9	57,380	0.02%
2019/12/16	1	16.70	0	0.00	16.65	1	56,165	0.00%
2019/12/13	1	16.65	0	0.00	16.60	1	55,271	0.00%
2019/12/12	5	16.65	12	16.59	16.60	-7	54,342	-0.01%
2019/12/10	5	16.45	0	0.00	16.45	5	51,432	0.01%
2019/12/05	0	0.00	8	16.29	16.55	-8	48,465	-0.02%
2019/12/04	10	15.79	10	15.68	15.85	0	44,929	0.00%
2019/12/03	5	15.35	0	0.00	15.35	5	42,212	0.01%
2019/11/25	5	15.20	6	15.14	15.00	-1	37,584	0.00%
2019/11/20	5	14.55	0	0.00	14.75	5	35,330	0.01%
2019/11/19	0	0.00	3	14.50	14.55	-3	34,855	-0.01%
2019/11/06	0	0.00	10	14.35	14.50	-10	32,375	-0.03%
2019/11/04	11	14.80	10	14.60	14.65	1	31,829	0.00%
2019/11/01	10	14.50	0	0.00	14.50	10	30,939	0.03%
2019/10/30	0	0.00	5	14.40	14.40	-5	29,151	-0.02%
2019/10/25	5	14.50	0	0.00	14.40	5	28,677	0.02%
2019/10/24	0	0.00	10	14.60	14.55	-10	29,021	-0.03%
2019/10/22	5	14.05	0	0.00	14.00	5	28,738	0.02%
2019/10/15	0	0.00	5	13.70	13.70	-5	29,141	-0.02%
2019/09/26	10	13.85	0	0.00	13.60	10	32,347	0.03%
2019/09/19	0	0.00	5	13.65	13.60	-5	32,999	-0.02%
2019/09/18	5	13.65	0	0.00	13.55	5	33,046	0.02%
2019/09/17	1	13.35	0	0.00	13.55	1	33,172	0.00%
2019/09/09	0	0.00	5	13.55	13.60	-5	34,922	-0.01%
2019/09/04	5	13.60	0	0.00	13.60	5	36,117	0.01%
2019/09/03	0	0.00	10	13.25	13.20	-10	35,943	-0.03%
2019/08/30	10	13.45	0	0.00	13.45	10	36,560	0.03%
2019/07/31	0	0.00	10	13.70	13.80	-10	41,589	-0.02%