聯電 (2303)-宏遠-光隆券商分點個股進出

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
44.45
漲跌
▲0.05
漲幅
+0.11%
成交量
50,686張
產業
上市半導體類股
5198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

聯電 (2303)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/11/22	13	44.77	1	44.80	44.45	12	50,324	0.02%
2024/11/21	34	44.50	13	44.60	44.40	21	49,997	0.04%
2024/11/20	6	44.97	11	45.30	44.90	-5	49,392	-0.01%
2024/11/19	0	0.00	17	45.63	45.20	-17	48,951	-0.03%
2024/11/18	5	45.26	3	45.43	45.10	2	48,740	0.00%
2024/11/15	21	45.27	8	45.06	45.00	13	48,297	0.03%
2024/11/14	36.1	45.19	29	45.18	45.00	7.1	48,549	0.01%
2024/11/13	9	45.84	0	0.00	45.80	9	47,845	0.02%
2024/11/12	12.8	46.33	9	46.31	46.10	3.8	48,554	0.01%
2024/11/11	27.1	46.18	1	46.50	46.55	26.1	48,056	0.05%
2024/11/08	31	47.02	56	47.06	46.65	-25	48,291	-0.05%
2024/11/07	52	47.41	14.1	46.99	47.15	37.9	48,777	0.08%
2024/11/06	34	45.88	6.1	45.92	45.85	27.9	47,928	0.06%
2024/11/05	54.3	45.31	32	45.26	45.35	22.3	47,724	0.05%
2024/11/04	52	46.18	17	46.15	46.00	35	47,834	0.07%
2024/11/01	166.3	46.37	1	46.75	46.60	165.3	48,746	0.34%	大買/鉅額交易
2024/10/30	39	48.13	4	48.18	48.15	35	47,926	0.07%
2024/10/29	56	48.28	3	48.35	48.40	53	49,966	0.11%
2024/10/28	84	49.49	0	0.00	49.25	84	49,415	0.17%
2024/10/25	47	49.90	1	50.10	49.80	46	49,522	0.09%
2024/10/24	43.1	49.97	1	49.90	49.90	42.1	49,709	0.08%
2024/10/23	20	50.23	0	0.00	50.20	20	50,367	0.04%
2024/10/22	23	50.55	0	0.00	50.70	23	50,520	0.05%
2024/10/21	41	50.19	11.4	50.21	50.90	29.6	51,130	0.06%
2024/10/18	72.2	50.93	2	51.00	50.50	70.2	51,057	0.14%
2024/10/17	95	51.79	6	51.73	51.70	89	51,088	0.17%
2024/10/16	16.1	51.75	0	0.00	51.70	16.1	51,776	0.03%
2024/10/15	9	52.50	2	52.60	52.60	7	51,685	0.01%
2024/10/14	0	0.00	17.5	52.30	52.50	-17.5	52,033	-0.03%
2024/10/11	68	52.00	43	51.77	51.80	25	53,193	0.05%
2024/10/09	131	52.26	66	51.95	51.90	65	53,664	0.12%	大買/
2024/10/08	28.1	52.19	31	52.33	52.60	-2.9	53,909	-0.01%
2024/10/07	14	52.69	5	52.68	52.90	9	54,639	0.02%
2024/10/04	48	52.65	12.1	52.58	52.60	35.9	55,924	0.06%
2024/10/01	10	54.00	1	54.00	53.70	9	55,799	0.02%
2024/09/30	0	0.00	5	54.00	53.80	-5	57,221	-0.01%
2024/09/27	20.4	55.30	33	55.13	55.00	-12.6	58,393	-0.02%
2024/09/26	3	54.80	6	54.90	54.90	-3	61,680	0.00%
2024/09/25	60	54.30	3	54.57	54.50	57	63,312	0.09%
2024/09/24	53	53.84	0	0.00	53.90	53	63,917	0.08%
2024/09/23	1	53.90	3	53.83	54.00	-2	64,316	0.00%
2024/09/20	9	53.60	6	53.80	53.80	3	64,481	0.00%
2024/09/19	14	53.66	1	53.70	53.70	13	64,452	0.02%
2024/09/18	8	53.85	1	53.80	53.80	7	64,841	0.01%
2024/09/16	0	0.00	3	54.50	54.50	-3	65,186	0.00%
2024/09/13	1	54.70	0	0.00	54.60	1	65,756	0.00%
2024/09/12	0	0.00	50	55.14	55.20	-50	66,164	-0.08%
2024/09/11	3	53.70	9	53.84	54.00	-6	66,372	-0.01%
2024/09/10	2	53.20	1	53.10	53.30	1	66,769	0.00%
2024/09/09	18	53.18	3	53.50	53.80	15	67,020	0.02%
2024/09/06	0	0.00	6.1	54.28	54.50	-6.1	67,897	-0.01%
2024/09/05	0	0.00	1	54.00	53.90	-1	68,252	0.00%
2024/09/04	31	52.71	31	53.84	53.30	0	68,709	0.00%
2024/09/03	2	55.30	3	55.60	55.10	-1	68,165	0.00%
2024/08/30	3	54.83	27.1	55.22	55.50	-24.1	68,936	-0.03%
2024/08/29	7	54.44	0	0.00	54.60	7	69,139	0.01%
2024/08/28	50	54.40	70.5	54.80	55.20	-20.5	69,961	-0.03%
2024/08/27	17.1	54.23	3	54.40	54.00	14	72,244	0.02%
2024/08/26	27	55.31	1	55.20	55.10	26	72,834	0.04%
2024/08/23	5	55.30	7	55.23	55.60	-2	73,638	0.00%
2024/08/22	1	55.80	2	55.50	55.90	-1	74,430	0.00%
2024/08/21	0	0.00	31	55.74	56.00	-31	76,255	-0.04%
2024/08/20	1	56.40	25.4	56.17	56.00	-24.4	76,891	-0.03%
2024/08/19	14	55.64	44	55.73	56.00	-30	78,333	-0.04%
2024/08/16	3	55.60	65	55.74	55.80	-62	80,170	-0.08%
2024/08/15	10	54.84	7	54.99	54.70	3	80,736	0.00%
2024/08/14	1	55.70	71	55.56	55.70	-70	81,064	-0.09%
2024/08/13	2	54.60	36	54.62	54.80	-34	80,493	-0.04%
2024/08/12	2	54.40	36	54.44	54.70	-34	80,521	-0.04%
2024/08/09	5	53.60	144	53.97	53.90	-139	80,251	-0.17%	大賣/鉅額交易
2024/08/08	5	52.16	7	52.46	52.80	-2	79,459	0.00%
2024/08/07	2.2	52.17	40	52.46	53.00	-37.8	79,367	-0.05%
2024/08/06	16	51.06	13	51.20	51.70	3	79,133	0.00%
2024/08/05	42	50.32	202	49.91	49.95	-160	78,103	-0.20%	大賣/鉅額交易
2024/08/02	26	52.17	41	52.40	52.90	-15	76,801	-0.02%
2024/08/01	11	53.13	104.1	53.52	53.90	-93.1	75,939	-0.12%	大賣/
2024/07/31	48.1	49.68	10.3	50.19	50.40	37.7	73,711	0.05%
2024/07/30	33.1	49.52	3	49.90	50.00	30.1	73,880	0.04%
2024/07/29	50.7	50.26	67	50.30	50.20	-16.3	73,955	-0.02%
2024/07/26	25.3	49.70	22	49.73	50.70	3.3	73,898	0.00%
2024/07/23	16.1	50.84	0	0.00	51.30	16.1	73,106	0.02%
2024/07/22	27.1	50.34	7.2	50.41	50.20	19.9	72,947	0.03%
2024/07/19	9	51.92	13	51.97	51.90	-4	72,594	-0.01%
2024/07/18	22.2	52.09	8	52.39	52.70	14.2	72,542	0.02%
2024/07/17	12	53.00	5	53.14	53.00	7	72,016	0.01%
2024/07/16	9	53.10	9.6	53.23	53.00	-0.6	72,177	0.00%
2024/07/15	9	53.26	7	53.37	53.40	2	73,383	0.00%
2024/07/12	86.8	53.07	1	53.00	53.00	85.8	73,242	0.12%
2024/07/11	23.1	54.52	40	54.74	54.70	-16.9	72,468	-0.02%
2024/07/10	155.5	54.60	16	54.70	54.70	139.5	72,888	0.19%	大買/鉅額交易
2024/07/09	9	55.52	219	55.81	55.30	-210	72,900	-0.29%	大賣/鉅額交易
2024/07/08	3	54.60	33	54.59	55.30	-30	72,169	-0.04%
2024/07/05	18	53.77	44	53.79	53.50	-26	71,097	-0.04%
2024/07/04	9	53.67	37.9	53.91	54.00	-28.9	71,894	-0.04%
2024/07/03	22	52.89	26.2	52.89	52.70	-4.2	71,067	-0.01%
2024/07/02	313.7	52.73	7.1	52.65	52.70	306.6	69,794	0.44%	大買/鉅額交易
2024/07/01	89	56.69	129	56.54	56.90	-40	66,531	-0.06%	大賣/
2024/06/28	21.5	55.89	29	55.84	55.70	-7.5	64,990	-0.01%
2024/06/27	11	55.78	110.1	55.99	56.40	-99	64,422	-0.15%	大賣/
2024/06/26	3.1	56.40	23.5	56.40	56.60	-20.4	65,674	-0.03%
2024/06/25	187.1	56.14	3	55.87	56.40	184.1	66,334	0.28%	大買/鉅額交易
2024/06/24	18	56.90	4	57.03	56.80	14	66,030	0.02%
2024/06/21	11.1	57.60	34	57.66	57.70	-22.9	66,220	-0.03%
2024/06/20	6.1	57.04	50.3	57.19	57.50	-44.2	66,036	-0.07%
2024/06/19	29	56.76	20	56.80	56.80	9	66,578	0.01%
2024/06/18	8	56.46	4	56.60	56.80	4	66,849	0.01%
2024/06/17	15.4	56.00	38.6	56.25	56.70	-23.2	68,203	-0.03%
2024/06/14	14.9	56.33	7	56.49	56.30	7.9	69,720	0.01%
2024/06/13	72	56.21	96.4	56.27	56.40	-24.4	70,055	-0.03%
2024/06/12	14	54.39	0	54.60	54.90	14	69,828	0.02%
2024/06/11	27	55.38	15	55.00	55.10	12	70,325	0.02%
2024/06/07	1.2	54.65	1.1	54.80	55.10	0.1	71,327	0.00%
2024/06/06	10	53.99	53	54.10	54.20	-43	71,877	-0.06%
2024/06/05	68.1	53.40	3	53.70	53.50	65.1	72,855	0.09%
2024/06/04	62.2	54.11	11	54.25	54.30	51.2	76,468	0.07%
2024/06/03	48.4	54.84	6.5	55.08	55.00	42	77,218	0.05%
2024/05/31	37	55.20	21	55.44	55.00	16	76,844	0.02%
2024/05/30	26	55.61	34	55.56	55.80	-8	74,797	-0.01%
2024/05/29	20.5	56.27	18.4	56.19	55.90	2.1	74,439	0.00%
2024/05/28	24.1	56.71	10	56.78	56.40	14.1	73,976	0.02%
2024/05/27	39	56.70	74.5	56.84	56.60	-35.5	73,775	-0.05%
2024/05/24	35	54.90	33	55.01	54.60	2	72,065	0.00%
2024/05/23	33.1	55.57	55	55.62	56.00	-21.9	71,560	-0.03%
2024/05/22	17	54.60	138.2	54.79	55.00	-121.2	70,227	-0.17%	大賣/鉅額交易
2024/05/21	1	53.70	83.1	53.56	53.90	-82.1	68,422	-0.12%
2024/05/20	0	0.00	38.2	52.88	53.10	-38.2	67,793	-0.06%
2024/05/17	12	52.32	59.8	52.33	52.80	-47.8	67,421	-0.07%
2024/05/16	2	52.10	49	52.03	52.10	-47	66,864	-0.07%
2024/05/15	1	52.10	16.2	51.98	51.80	-15.2	66,792	-0.02%
2024/05/14	0	0.00	4.3	52.30	52.10	-4.3	67,128	-0.01%
2024/05/13	1	51.70	49.2	52.24	52.40	-48.2	67,375	-0.07%
2024/05/10	1	52.10	6.1	52.08	52.20	-5.1	67,804	-0.01%
2024/05/09	11	51.60	54	51.71	51.90	-43	68,005	-0.06%
2024/05/08	3	51.67	16	51.83	51.90	-13	68,434	-0.02%
2024/05/07	2	51.90	9	51.71	51.60	-7	68,473	-0.01%
2024/05/06	16.2	51.69	3	51.87	51.70	13.2	68,797	0.02%
2024/05/03	4	51.18	36.5	51.26	51.40	-32.5	71,116	-0.05%
2024/05/02	27	50.17	13	50.40	50.30	14	73,043	0.02%
2024/04/30	9.6	50.87	11.2	50.92	50.70	-1.6	73,058	0.00%
2024/04/29	7	50.06	12	50.26	50.40	-5	73,076	-0.01%
2024/04/26	11.2	49.99	13	50.18	49.80	-1.8	73,602	0.00%
2024/04/25	8	49.36	4	49.45	49.50	4	74,032	0.01%
2024/04/24	5	49.63	12.3	49.80	50.20	-7.3	74,458	-0.01%
2024/04/23	13.1	48.75	1	49.05	48.70	12.1	76,035	0.02%
2024/04/22	103.6	48.71	19	48.43	48.90	84.6	76,048	0.11%	大買/
2024/04/19	98.1	49.08	3.1	49.16	49.10	95	75,161	0.13%
2024/04/18	27.1	50.11	3	50.20	50.20	24.1	73,577	0.03%
2024/04/17	46.6	50.39	2	50.40	50.30	44.6	73,397	0.06%
2024/04/16	38.3	50.49	6	50.55	50.10	32.3	73,238	0.04%
2024/04/15	20.2	51.71	0	0.00	51.60	20.2	72,653	0.03%
2024/04/12	9	52.66	17	52.75	52.70	-8	72,756	-0.01%
2024/04/11	31.8	52.39	2	52.30	52.50	29.8	73,387	0.04%
2024/04/10	49	53.48	35.1	53.14	53.20	13.9	73,396	0.02%
2024/04/09	14	52.36	20.2	52.32	52.40	-6.2	72,946	-0.01%
2024/04/08	16	51.78	6	51.80	52.10	10	73,006	0.01%
2024/04/03	4.2	51.73	2	51.70	51.60	2.2	73,239	0.00%
2024/04/02	16	52.26	16	52.38	52.10	0	75,117	0.00%
2024/04/01	9	52.17	18	52.01	51.70	-9	77,903	-0.01%
2024/03/29	48	51.61	28	52.24	52.20	20	77,954	0.03%
2024/03/28	13	51.59	13	51.91	52.00	0	76,207	0.00%
2024/03/27	17	51.42	10.2	51.48	51.50	6.8	75,431	0.01%
2024/03/26	43	51.14	26	50.83	51.70	17	75,505	0.02%
2024/03/25	152.1	51.94	17	51.67	51.80	135.1	75,097	0.18%	大買/鉅額交易
2024/03/22	39.1	52.60	14	52.63	52.40	25.1	74,879	0.03%
2024/03/21	39	53.34	3.5	53.26	53.30	35.5	74,276	0.05%
2024/03/20	37	53.45	91.5	53.73	52.90	-54.5	74,520	-0.07%
2024/03/19	20	52.58	61.2	52.99	53.00	-41.2	73,230	-0.06%
2024/03/18	82.3	51.23	14	51.36	51.80	68.3	71,714	0.10%
2024/03/15	16	52.04	43.6	52.13	51.90	-27.6	71,369	-0.04%
2024/03/14	6.2	52.37	58	52.50	52.60	-51.8	70,423	-0.07%
2024/03/13	18	52.62	73.1	52.82	53.00	-55.1	69,729	-0.08%
2024/03/12	23	52.10	39.3	52.24	52.50	-16.3	68,243	-0.02%
2024/03/11	177	51.74	33.1	51.17	51.60	143.9	67,427	0.21%	大買/鉅額交易
2024/03/08	129	51.91	240.9	52.07	51.90	-111.9	66,698	-0.17%	大買/大賣/鉅額交易
2024/03/07	20	49.82	86.1	49.99	50.20	-66.1	62,693	-0.11%
2024/03/06	4.5	49.11	6	48.94	49.20	-1.5	61,659	0.00%
2024/03/05	4.5	48.69	101	48.50	48.75	-96.5	62,278	-0.15%	大賣/
2024/03/04	39.1	48.78	4	48.80	48.85	35.1	62,581	0.06%
2024/03/01	10	48.80	11.2	48.81	48.30	-1.2	63,049	0.00%
2024/02/29	23.1	48.55	8.1	48.71	48.85	15	63,443	0.02%
2024/02/27	15	48.37	6	48.30	48.15	9	63,773	0.01%
2024/02/26	33.3	48.05	16.4	48.00	48.00	17	64,159	0.03%
2024/02/23	14	48.46	3	48.72	48.15	11	64,491	0.02%
2024/02/22	114	48.78	1.8	48.54	48.60	112.2	64,698	0.17%	大買/鉅額交易
2024/02/21	19.2	48.70	35	48.63	48.50	-15.8	65,535	-0.02%
2024/02/20	2	49.40	15	49.29	49.25	-13	66,158	-0.02%
2024/02/19	1	48.90	24	48.98	49.15	-23	66,110	-0.03%
2024/02/16	63	48.93	4	49.08	48.85	59	66,859	0.09%
2024/02/15	32.1	48.97	4	48.90	49.20	28.1	66,927	0.04%
2024/02/05	21.1	48.14	7	48.10	48.10	14.1	66,721	0.02%
2024/02/02	46.2	48.61	9	48.62	48.55	37.2	66,104	0.06%
2024/02/01	22	48.67	4.3	49.04	49.05	17.7	65,646	0.03%
2024/01/31	11.1	49.04	21	49.10	49.00	-9.9	65,526	-0.02%
2024/01/30	22	49.70	2	49.75	49.60	20	65,156	0.03%
2024/01/29	18.1	49.54	7	49.54	49.45	11.1	65,518	0.02%
2024/01/26	121.1	50.36	3.2	49.96	49.80	117.9	65,879	0.18%	大買/鉅額交易
2024/01/25	4	51.95	106.4	51.84	52.30	-102.4	63,715	-0.16%	大賣/鉅額交易
2024/01/24	9	50.66	51	50.66	50.60	-42	61,359	-0.07%
2024/01/23	7	50.60	36.2	50.36	50.20	-29.2	61,082	-0.05%
2024/01/22	3	50.13	37	49.98	50.30	-34	60,811	-0.06%
2024/01/19	25	48.89	19	49.14	49.20	6	60,302	0.01%
2024/01/18	66.6	47.98	12	48.33	48.10	54.6	60,777	0.09%
2024/01/17	56.8	49.06	81.2	49.11	48.60	-24.3	60,163	-0.04%
2024/01/16	1.1	50.68	2	50.60	50.80	-0.9	58,994	0.00%
2024/01/15	3.1	50.30	5.6	50.78	50.80	-2.6	58,940	0.00%
2024/01/12	2	49.65	1	50.10	50.10	1	60,049	0.00%
2024/01/11	2.1	50.11	14.1	50.10	50.10	-12	61,243	-0.02%
2024/01/10	31	50.20	16	50.14	50.10	15	62,939	0.02%
2024/01/09	21	50.39	3.7	50.36	50.10	17.3	64,030	0.03%
2024/01/08	9	50.32	22.2	50.50	50.50	-13.2	64,221	-0.02%
2024/01/05	19	50.94	9	51.13	50.80	10	63,859	0.02%
2024/01/04	8.1	50.30	10	50.39	50.80	-1.9	63,260	0.00%
2024/01/03	39.1	50.69	4	50.60	50.60	35.1	63,649	0.06%
2024/01/02	10	51.54	12	52.05	51.90	-2	62,678	0.00%
2023/12/29	17.5	52.18	24	52.34	52.60	-6.5	62,364	-0.01%
2023/12/28	91.1	53.48	23	53.42	52.50	68.1	62,473	0.11%
2023/12/27	28	53.14	225.1	52.72	53.50	-197.1	60,284	-0.33%	大賣/鉅額交易
2023/12/26	18	50.69	36.3	50.78	50.80	-18.3	57,039	-0.03%
2023/12/25	1	50.10	10	50.12	50.20	-9	56,588	-0.02%
2023/12/22	2	49.80	4	49.53	50.00	-2	56,655	0.00%
2023/12/21	9.3	49.06	2	49.10	49.40	7.3	56,926	0.01%
2023/12/20	14	49.62	20.2	49.97	49.85	-6.2	56,582	-0.01%
2023/12/19	4.3	49.73	2.2	50.16	50.00	2.1	56,166	0.00%
2023/12/18	3	50.17	7	50.08	50.60	-4	55,779	-0.01%
2023/12/15	7	50.70	25	50.73	50.70	-18	55,304	-0.03%
2023/12/14	1	50.40	64	50.25	50.40	-63	54,273	-0.12%
2023/12/13	1	49.55	23	49.89	50.20	-22	54,124	-0.04%
2023/12/12	0	0.00	22	49.58	49.90	-22	54,014	-0.04%
2023/12/11	0	0.00	8	49.03	49.05	-8	53,655	-0.01%
2023/12/08	46	48.68	12	48.69	48.55	34	53,900	0.06%
2023/12/07	11	48.55	6.3	48.73	48.45	4.7	53,944	0.01%
2023/12/06	19	49.00	13	49.18	48.90	6	53,771	0.01%
2023/12/05	20	49.34	0.1	49.41	49.20	19.9	53,612	0.04%
2023/12/04	1	49.95	6	50.12	50.20	-5	53,277	-0.01%
2023/12/01	2	49.40	22.2	49.54	49.70	-20.2	53,189	-0.04%
2023/11/30	12.1	49.62	3	49.55	48.90	9.1	52,849	0.02%
2023/11/29	6	49.26	0	0.00	49.20	6	51,770	0.01%
2023/11/28	35.1	49.23	5	49.25	49.05	30.1	51,238	0.06%
2023/11/27	16.1	49.98	6.1	50.06	49.50	10	50,966	0.02%
2023/11/24	16	50.49	30.1	50.82	50.30	-14	50,546	-0.03%
2023/11/22	4	49.88	24	50.15	50.00	-20	50,133	-0.04%
2023/11/21	24.2	50.25	9.6	50.17	50.30	14.7	49,710	0.03%
2023/11/20	48	50.69	29.3	50.67	50.30	18.7	49,228	0.04%
2023/11/17	6	49.74	69.6	49.73	49.75	-63.6	48,277	-0.13%
2023/11/16	0.3	48.70	2.1	48.74	48.80	-1.8	46,914	0.00%
2023/11/15	2.6	48.94	31	48.93	49.10	-28.4	46,783	-0.06%
2023/11/14	5.2	48.45	1	48.35	48.55	4.2	46,177	0.01%
2023/11/13	16	48.93	33	49.31	48.95	-17	46,405	-0.04%
2023/11/10	0	0.00	5.3	48.27	48.55	-5.3	46,824	-0.01%
2023/11/09	27	48.31	21	48.37	48.60	6	46,765	0.01%
2023/11/08	7.1	48.69	16.5	48.93	48.50	-9.5	46,739	-0.02%
2023/11/07	10	49.13	5	49.00	49.40	5	46,051	0.01%
2023/11/06	13.5	49.91	37	49.55	49.40	-23.5	46,152	-0.05%
2023/11/03	6	49.14	55	49.09	49.40	-49	45,578	-0.11%
2023/11/02	7.3	47.89	30.5	47.95	48.25	-23.2	45,131	-0.05%
2023/11/01	11	46.97	14	47.02	47.00	-3	44,734	-0.01%
2023/10/31	10	46.33	3	46.32	46.20	7	44,740	0.02%
2023/10/30	1	46.45	2	46.80	46.40	-1	44,581	0.00%
2023/10/27	17	46.72	2	46.60	46.60	15	44,409	0.03%
2023/10/26	80.5	46.96	12	46.98	46.80	68.5	44,583	0.15%
2023/10/25	12	48.71	19.7	48.88	49.05	-7.7	43,762	-0.02%
2023/10/24	34.5	48.04	8.5	48.13	48.30	26	43,877	0.06%
2023/10/23	5	48.80	18	48.67	48.60	-13	43,335	-0.03%
2023/10/20	32.7	49.16	50	49.25	48.70	-17.3	43,167	-0.04%
2023/10/19	42.5	48.97	75.5	49.18	49.30	-33	42,417	-0.08%
2023/10/18	14	48.61	93	48.85	48.45	-79	42,333	-0.19%
2023/10/17	18	48.08	62	48.01	48.20	-44	41,632	-0.11%
2023/10/16	8	47.19	24	47.30	47.15	-16	40,684	-0.04%
2023/10/13	6	46.69	6.2	46.91	47.00	-0.2	40,088	0.00%
2023/10/12	1.2	46.62	54.5	46.71	47.00	-53.3	40,182	-0.13%
2023/10/11	4	46.33	70.1	46.45	46.90	-66.1	40,418	-0.16%
2023/10/06	22	45.30	1	45.10	45.20	21	39,960	0.05%
2023/10/05	1	44.80	11	45.14	45.15	-10	40,703	-0.02%
2023/10/04	30	44.18	3	44.07	44.10	27	40,473	0.07%
2023/10/03	1	45.85	7	45.64	45.25	-6	40,118	-0.01%
2023/10/02	1	45.60	0	0.00	45.75	1	40,401	0.00%
2023/09/28	51	45.00	7	44.92	45.20	44	40,655	0.11%
2023/09/27	32.1	44.46	5	44.30	44.40	27.1	40,657	0.07%
2023/09/26	24	45.13	10	45.25	44.75	14	40,522	0.03%
2023/09/25	2	45.85	0.3	45.65	45.65	1.7	40,565	0.00%
2023/09/22	29.1	45.18	0	0.00	45.35	29.1	40,713	0.07%
2023/09/21	3	45.60	11	45.74	45.65	-8	41,037	-0.02%
2023/09/20	0.6	45.85	0.3	45.90	45.90	0.2	41,077	0.00%
2023/09/19	1	46.25	1	46.20	46.20	0	42,706	0.00%
2023/09/18	30.1	46.91	10	46.50	46.50	20.1	43,828	0.05%
2023/09/15	2	47.30	87	47.13	47.60	-85	44,489	-0.19%
2023/09/14	11.3	47.30	11	47.37	47.35	0.3	44,912	0.00%
2023/09/13	2	47.13	10.1	47.25	47.10	-8.1	45,178	-0.02%
2023/09/12	6	46.63	1.3	46.58	46.80	4.7	45,848	0.01%
2023/09/11	13	45.71	22	46.01	46.05	-9	46,517	-0.02%
2023/09/08	1	45.45	3	45.60	45.70	-2	46,937	0.00%
2023/09/07	2	45.88	0.1	45.85	45.75	1.9	47,520	0.00%
2023/09/06	3	46.68	3.5	46.59	46.70	-0.5	47,631	0.00%
2023/09/05	0	0.00	1.5	46.20	46.55	-1.5	47,864	0.00%
2023/09/04	5	45.89	6	45.96	46.00	-1	47,972	0.00%
2023/09/01	0.3	46.00	20	45.88	45.95	-19.7	48,286	-0.04%
2023/08/31	22.1	46.14	4	46.39	45.50	18.1	48,367	0.04%
2023/08/30	4	46.01	22.1	46.04	46.40	-18.1	47,763	-0.04%
2023/08/29	25	45.30	21	45.23	45.30	4	47,760	0.01%
2023/08/28	18.1	45.12	48.1	45.65	44.80	-30	48,065	-0.06%
2023/08/25	14.1	43.73	0	0.00	43.50	14.1	48,382	0.03%
2023/08/24	11	44.17	11.4	44.05	44.35	-0.4	48,687	0.00%
2023/08/23	6	43.45	0.5	43.35	43.40	5.6	49,413	0.01%
2023/08/22	5	43.65	4	44.06	43.60	1	50,899	0.00%
2023/08/21	7	43.72	7.1	43.59	43.65	-0.1	51,292	0.00%
2023/08/18	8	43.84	2	44.43	43.80	6	51,363	0.01%
2023/08/17	8	43.00	6.2	43.00	43.60	1.8	51,423	0.00%
2023/08/16	116.2	43.95	6	44.02	43.75	110.2	51,756	0.21%	大買/鉅額交易
2023/08/15	0.7	45.45	1	45.30	45.45	-0.3	51,372	0.00%
2023/08/14	5	45.02	48	44.96	45.00	-43	51,747	-0.08%
2023/08/11	22	45.50	1	45.50	45.35	21	51,960	0.04%
2023/08/10	25	45.16	2	45.60	45.15	23	52,309	0.04%
2023/08/09	18	45.54	48	45.59	45.60	-30	52,419	-0.06%
2023/08/08	55	45.76	5	45.55	45.55	50	52,596	0.10%
2023/08/07	1	46.50	4.1	46.55	46.40	-3.1	52,111	-0.01%
2023/08/02	2.1	46.63	24	46.93	46.65	-21.9	51,910	-0.04%
2023/08/01	5	46.83	0	0.00	47.00	5	51,793	0.01%
2023/07/31	18.1	47.05	16	46.91	47.00	2.1	51,742	0.00%
2023/07/28	29.1	46.70	11.1	47.00	47.05	18	51,299	0.04%
2023/07/27	11	45.11	12	45.97	46.15	-1	50,951	0.00%
2023/07/26	12.4	45.55	9	45.38	45.10	3.4	50,457	0.01%
2023/07/25	35.2	45.62	13.3	45.62	45.65	21.9	50,792	0.04%
2023/07/24	13.3	45.29	5	45.15	45.05	8.3	51,237	0.02%
2023/07/21	30.2	45.07	12.3	44.96	45.20	17.9	51,512	0.03%
2023/07/20	38	46.37	10	46.14	46.10	28	50,891	0.06%
2023/07/19	30.5	47.84	3	47.58	47.50	27.5	50,217	0.05%
2023/07/18	1	48.20	3	48.30	48.20	-2	50,068	0.00%
2023/07/17	19.1	48.01	24	48.23	48.45	-4.9	50,269	-0.01%
2023/07/14	17	48.20	17	48.41	48.25	0	50,198	0.00%
2023/07/13	15.2	47.87	35	47.89	47.50	-19.8	49,948	-0.04%
2023/07/12	17.8	47.68	23	48.13	47.75	-5.2	49,589	-0.01%
2023/07/11	52	48.35	15	48.27	48.50	37	49,285	0.08%
2023/07/10	17	48.27	3	48.23	48.10	14	49,409	0.03%
2023/07/07	34	48.36	5	48.51	48.35	29	49,440	0.06%
2023/07/06	13	48.35	24	48.16	48.15	-11	49,485	-0.02%
2023/07/05	6.2	48.55	4	48.44	48.35	2.2	49,102	0.00%
2023/07/04	11	48.52	15	48.51	48.80	-4	48,930	-0.01%
2023/07/03	25	48.37	4	49.05	48.25	21	48,882	0.04%
2023/06/30	18	48.15	28	48.15	48.50	-10	48,650	-0.02%
2023/06/29	64.1	48.64	10.4	48.75	48.50	53.7	48,579	0.11%
2023/06/28	28.2	49.29	25	49.30	49.10	3.2	48,786	0.01%
2023/06/27	68	49.40	22	49.19	49.05	46	49,055	0.09%
2023/06/26	42	53.35	213	53.27	53.30	-171	47,546	-0.36%	大賣/鉅額交易
2023/06/21	39	53.35	8.1	53.45	53.90	31	46,775	0.07%
2023/06/20	0	0.00	77	53.66	53.70	-77	46,307	-0.17%
2023/06/19	43.4	53.77	12	53.84	53.80	31.4	46,071	0.07%
2023/06/16	18.1	53.73	8.2	53.76	54.50	10	46,110	0.02%
2023/06/15	18	53.92	103.6	54.22	54.50	-85.6	45,776	-0.19%	大賣/
2023/06/14	25	53.41	72.3	53.47	53.50	-47.3	46,053	-0.10%
2023/06/13	32	53.14	55	53.16	53.20	-23	45,842	-0.05%
2023/06/12	0	0.00	19.4	52.37	52.60	-19.4	45,704	-0.04%
2023/06/09	26	51.88	48.6	52.21	52.30	-22.6	46,070	-0.05%
2023/06/08	1	51.50	32	51.62	51.50	-31	46,038	-0.07%
2023/06/07	3	50.83	19	51.34	51.30	-16	46,155	-0.03%
2023/06/06	8.1	50.51	5.6	50.50	50.50	2.5	47,160	0.01%
2023/06/05	9	50.96	2	51.10	50.90	7	47,397	0.01%
2023/06/02	11	51.09	62	51.24	51.40	-51	47,651	-0.11%
2023/06/01	47.3	50.77	23	50.44	50.80	24.3	47,768	0.05%
2023/05/31	1	51.50	72	51.49	51.80	-71	47,455	-0.15%
2023/05/30	1	51.60	16	51.61	51.60	-15	46,410	-0.03%
2023/05/29	13	51.30	14	51.81	51.20	-1	47,045	0.00%
2023/05/26	30.1	50.40	60.9	50.23	50.40	-30.8	46,757	-0.07%
2023/05/25	9.1	48.82	0.1	49.00	48.90	9	45,807	0.02%
2023/05/24	3	49.05	1	49.10	49.15	2	45,945	0.00%
2023/05/23	28	49.05	1	49.00	48.90	27	45,974	0.06%
2023/05/22	40	48.78	1	48.70	48.90	39	46,090	0.08%
2023/05/19	0	0.00	27	50.04	50.00	-27	45,463	-0.06%
2023/05/18	10	50.30	12	49.97	50.20	-2	45,500	0.00%
2023/05/17	14	49.09	12	48.91	49.25	2	45,719	0.00%
2023/05/16	16	48.67	23	48.83	48.80	-7	45,591	-0.02%
2023/05/15	32	48.05	0	0.00	48.10	32	45,954	0.07%
2023/05/12	0	0.00	12	49.24	48.70	-12	46,241	-0.03%
2023/05/11	0	0.00	12	49.24	49.20	-12	46,538	-0.03%
2023/05/10	4	49.43	12	49.48	49.45	-8	47,649	-0.02%
2023/05/09	5	49.90	20	49.90	49.95	-15	48,103	-0.03%
2023/05/08	48	50.07	12	50.02	50.00	36	48,795	0.07%
2023/05/05	2	49.60	0	0.00	49.60	2	49,380	0.00%
2023/05/04	2	49.45	0.7	49.70	49.65	1.3	50,924	0.00%
2023/05/03	0	0.00	6	49.82	49.95	-6	52,390	-0.01%
2023/05/02	0	0.00	6	49.73	49.85	-6	54,196	-0.01%
2023/04/28	27.7	49.46	5	49.47	49.10	22.7	58,002	0.04%
2023/04/27	9	48.82	13	48.89	48.85	-4	59,081	-0.01%
2023/04/26	14.5	48.23	7	48.15	48.40	7.5	59,163	0.01%
2023/04/25	29	48.75	1	48.50	48.50	28	59,177	0.05%
2023/04/24	46	49.67	1	49.60	49.60	45	59,153	0.08%
2023/04/21	11	50.40	20	50.30	50.10	-9	59,515	-0.02%
2023/04/20	37.1	51.16	0.1	51.10	50.70	37	60,371	0.06%
2023/04/19	16	51.34	14	51.31	51.20	2	61,721	0.00%
2023/04/18	3	52.47	26	52.30	52.10	-23	61,911	-0.04%
2023/04/17	5	51.76	23.1	51.53	52.00	-18.1	61,725	-0.03%
2023/04/14	149	51.46	73	51.35	51.30	76	61,602	0.12%	大買/
2023/04/13	20	51.75	1	51.50	51.60	19	61,446	0.03%
2023/04/12	19	52.05	12.1	51.93	52.10	6.9	61,319	0.01%
2023/04/11	7	51.51	11	51.54	51.60	-4	61,273	-0.01%
2023/04/10	4	52.33	22	52.13	52.10	-18	61,424	-0.03%
2023/04/07	5	52.70	6	52.40	52.40	-1	61,520	0.00%
2023/04/06	90	52.47	3.1	52.70	52.80	86.9	61,606	0.14%
2023/03/31	4	52.70	15	52.76	52.90	-11	61,721	-0.02%
2023/03/30	2	51.90	5	52.02	52.10	-3	61,947	0.00%
2023/03/29	66	51.51	33	51.65	51.50	33	62,236	0.05%
2023/03/28	23	52.33	70.1	52.35	52.20	-47.1	62,542	-0.08%
2023/03/27	10	52.61	13	52.71	53.00	-3	63,106	0.00%
2023/03/24	27	52.87	29	52.87	53.10	-2	64,133	0.00%
2023/03/23	12	53.03	8	52.93	53.30	4	64,055	0.01%
2023/03/22	16	53.43	28.9	53.26	53.50	-12.9	63,972	-0.02%
2023/03/21	40	52.93	17	52.91	52.80	23	64,010	0.04%
2023/03/20	28	53.06	126	53.20	53.20	-98	63,684	-0.15%	大賣/
2023/03/17	8.2	52.80	19	52.91	53.20	-10.8	63,549	-0.02%
2023/03/16	12	51.87	67	51.73	52.00	-55	63,275	-0.09%
2023/03/15	12.8	51.52	21	51.79	51.70	-8.2	63,887	-0.01%
2023/03/14	54	51.11	14	51.17	50.70	40	63,660	0.06%
2023/03/13	40	52.03	61	52.02	52.50	-21	63,199	-0.03%
2023/03/10	18	51.95	48	51.66	52.00	-30	63,256	-0.05%
2023/03/09	97	52.81	64	52.98	52.50	33	63,730	0.05%
2023/03/08	18	51.63	40.1	51.87	52.10	-22.1	63,064	-0.04%
2023/03/07	6	51.47	19.5	51.57	51.60	-13.5	63,213	-0.02%
2023/03/06	4	51.73	45	51.91	51.90	-41	63,796	-0.06%
2023/03/03	35	51.43	31	51.43	51.30	4	63,470	0.01%
2023/03/02	12	50.98	3	51.00	50.70	9	63,498	0.01%
2023/03/01	26	50.41	80	50.81	51.30	-54	63,593	-0.08%
2023/02/24	20	50.32	10	50.48	49.95	10	63,125	0.02%
2023/02/23	30	50.24	9.3	50.26	50.20	20.7	62,749	0.03%
2023/02/22	28	49.56	2	49.60	49.55	26	62,829	0.04%
2023/02/21	12	50.53	21.3	50.49	50.60	-9.3	63,543	-0.01%
2023/02/20	8	50.40	26	50.33	50.50	-18	65,229	-0.03%
2023/02/17	8	49.70	28.2	49.84	50.00	-20.2	67,684	-0.03%
2023/02/16	40	50.27	33	50.17	50.10	7	69,167	0.01%
2023/02/15	12	49.97	104.4	50.13	49.90	-92.4	71,420	-0.13%	大賣/
2023/02/14	13	50.13	106.1	50.23	50.40	-93.1	71,578	-0.13%	大賣/
2023/02/13	23.5	49.85	7	49.61	49.75	16.5	72,621	0.02%
2023/02/10	13	50.55	15	50.83	50.80	-2	72,705	0.00%
2023/02/09	23	50.32	14.1	50.47	50.50	8.9	72,930	0.01%
2023/02/08	38	50.02	105.3	50.31	50.50	-67.3	72,529	-0.09%	大賣/
2023/02/07	39	49.08	32.3	48.99	49.15	6.7	71,599	0.01%
2023/02/06	14	49.39	67.1	49.41	49.05	-53.1	71,350	-0.07%
2023/02/03	14.2	50.18	65	50.10	50.10	-50.8	70,869	-0.07%
2023/02/02	10	50.30	66	50.18	50.40	-56	70,674	-0.08%
2023/02/01	16	49.40	107.3	49.29	49.25	-91.3	69,674	-0.13%	大賣/
2023/01/31	31	48.68	55.6	48.86	48.80	-24.6	69,277	-0.04%
2023/01/30	28	48.14	129.4	48.11	48.80	-101.4	68,718	-0.15%	大賣/鉅額交易
2023/01/17	3	45.72	66.2	45.68	45.95	-63.2	65,912	-0.10%
2023/01/16	42.2	45.06	5	45.09	44.90	37.2	65,567	0.06%
2023/01/13	6	45.28	18	45.48	45.40	-12	65,969	-0.02%
2023/01/12	17.2	45.04	51	45.09	45.15	-33.8	66,748	-0.05%
2023/01/11	4	45.26	40.2	45.27	45.15	-36.2	66,958	-0.05%
2023/01/10	9	44.80	71.1	44.89	45.00	-62.1	66,886	-0.09%
2023/01/09	21	43.97	122.4	44.11	44.50	-101.4	66,611	-0.15%	大賣/鉅額交易
2023/01/06	2	42.18	15	41.97	42.40	-13	66,566	-0.02%
2023/01/05	4.1	41.30	1	41.70	41.25	3.1	66,827	0.00%
2023/01/04	3	41.10	13	41.32	41.05	-10	67,740	-0.01%
2023/01/03	1.1	40.41	8	41.34	41.40	-7	68,970	-0.01%
2022/12/30	24	40.92	5	40.90	40.70	19	69,173	0.03%
2022/12/29	11.1	41.03	2	40.65	40.75	9.1	69,611	0.01%
2022/12/28	26.3	41.05	2	40.78	40.80	24.3	70,633	0.03%
2022/12/27	7	42.14	18	42.31	41.85	-11	71,055	-0.02%
2022/12/26	15	41.76	11.4	41.94	41.90	3.6	71,628	0.00%
2022/12/23	16	41.92	0	0.00	41.95	16	72,605	0.02%
2022/12/22	1	42.90	1	43.00	42.85	0	72,816	0.00%
2022/12/21	6	42.04	1	42.15	42.00	5	73,160	0.01%
2022/12/20	36.1	42.54	10.2	42.32	41.85	25.9	72,984	0.04%
2022/12/19	28.5	43.16	10.9	43.26	42.95	17.6	72,774	0.02%
2022/12/16	44	43.09	4	43.53	44.30	40	72,147	0.06%
2022/12/15	2	44.15	7	44.38	44.25	-5	71,487	-0.01%
2022/12/14	12	44.01	46	44.32	44.45	-34	71,689	-0.05%
2022/12/13	14.1	43.88	25	44.00	43.80	-10.9	71,500	-0.02%
2022/12/12	5.1	43.16	1	43.50	43.50	4.1	71,117	0.01%
2022/12/09	38	43.48	32.5	43.63	43.50	5.5	71,659	0.01%
2022/12/08	54.1	42.71	7	42.95	42.50	47.1	71,457	0.07%
2022/12/07	45.1	43.94	14	43.88	43.65	31.1	71,083	0.04%
2022/12/06	22.1	44.97	1	45.10	44.50	21.1	70,474	0.03%
2022/12/05	13.1	45.63	0	0.00	45.40	13.1	70,948	0.02%
2022/12/02	33	45.20	19	45.44	45.50	14	71,065	0.02%
2022/12/01	51	46.04	26	46.18	45.60	25	71,111	0.04%
2022/11/30	19.1	44.37	40	44.56	45.80	-20.9	70,516	-0.03%
2022/11/29	16.2	44.31	2	44.40	44.65	14.2	70,966	0.02%
2022/11/28	21.1	44.48	3	44.40	44.40	18.1	70,825	0.03%
2022/11/25	31	45.92	2	45.80	45.80	29	70,190	0.04%
2022/11/24	4.1	46.29	6.2	46.19	46.20	-2.1	70,411	0.00%
2022/11/23	9.1	46.24	34	46.26	46.10	-24.9	70,364	-0.04%
2022/11/22	12	45.85	39	46.00	46.10	-27	70,899	-0.04%
2022/11/21	30	45.73	32	45.74	45.65	-2	70,507	0.00%
2022/11/18	24.1	45.91	39	46.18	45.60	-14.9	70,432	-0.02%
2022/11/17	82	45.28	30	45.19	45.60	52	69,792	0.07%
2022/11/16	39	45.64	34.1	45.41	45.25	5	69,233	0.01%
2022/11/15	10.5	46.44	187	46.27	46.60	-176.5	67,956	-0.26%	大賣/鉅額交易
2022/11/14	21	44.75	45	44.65	44.90	-24	65,288	-0.04%
2022/11/11	74.3	44.89	247.3	44.34	44.00	-173	63,764	-0.27%	大賣/鉅額交易
2022/11/10	15.1	41.44	15	41.47	41.65	0.1	61,345	0.00%
2022/11/09	15	41.16	139	41.07	41.45	-124	61,188	-0.20%	大賣/鉅額交易
2022/11/08	8	40.19	13.1	40.34	40.15	-5.1	60,949	-0.01%
2022/11/07	8	40.04	36.1	39.85	40.05	-28.1	61,076	-0.05%
2022/11/04	2.1	38.93	1	38.85	38.90	1.1	61,185	0.00%
2022/11/03	24	38.98	6	38.97	39.00	18	61,675	0.03%
2022/11/02	1	39.30	9.5	39.31	39.35	-8.5	62,032	-0.01%
2022/11/01	7.4	39.06	2.5	39.14	39.05	4.9	62,539	0.01%
2022/10/31	1	39.10	28	39.11	39.10	-27	64,566	-0.04%
2022/10/28	7	38.56	54.4	38.47	38.30	-47.4	64,934	-0.07%
2022/10/27	10	38.40	22	38.55	39.25	-12	64,783	-0.02%
2022/10/26	61	38.40	5	38.31	38.10	56	64,467	0.09%
2022/10/25	4	39.61	64	39.82	39.45	-60	63,463	-0.09%
2022/10/24	22	39.86	21	39.78	39.40	1	63,758	0.00%
2022/10/21	5.1	39.74	10.5	39.45	39.05	-5.4	64,517	-0.01%
2022/10/20	5	38.15	46	38.44	39.50	-41	64,802	-0.06%
2022/10/19	22	38.35	34.5	38.62	38.20	-12.5	65,570	-0.02%
2022/10/18	11	38.29	19	38.35	38.25	-8	66,109	-0.01%
2022/10/17	66	37.70	63	37.91	37.75	3	66,884	0.00%
2022/10/14	7	38.61	91	38.35	38.70	-84	67,924	-0.12%
2022/10/13	6	36.50	49.5	36.92	36.40	-43.5	67,231	-0.06%
2022/10/12	28.2	35.61	13.3	36.40	36.70	14.9	66,889	0.02%
2022/10/11	88	35.68	35.9	35.48	35.40	52.1	67,061	0.08%
2022/10/07	36.3	38.27	7.8	38.17	38.05	28.5	66,992	0.04%
2022/10/06	27.1	38.76	24	38.41	38.95	3.1	67,981	0.00%
2022/10/05	31.1	38.73	39.1	38.72	38.30	-8	68,905	-0.01%
2022/10/04	14.3	37.50	78.6	37.13	37.70	-64.3	69,360	-0.09%
2022/10/03	35.1	35.31	5	35.46	35.35	30.1	69,391	0.04%
2022/09/30	65.1	35.37	10.3	35.46	35.75	54.8	70,286	0.08%
2022/09/29	13.1	36.53	11	36.54	36.55	2.1	71,755	0.00%
2022/09/28	42.1	36.59	58.9	37.12	36.20	-16.8	72,673	-0.02%
2022/09/27	33	37.27	20	37.04	37.30	13	72,864	0.02%
2022/09/26	106.5	36.96	53	37.29	36.85	53.5	73,987	0.07%	大買/
2022/09/23	41.2	38.46	29.3	38.53	38.30	11.9	75,116	0.02%
2022/09/22	53	38.81	0.2	38.90	38.75	52.8	76,345	0.07%
2022/09/21	33.1	39.76	1.5	39.50	39.60	31.6	76,558	0.04%
2022/09/20	37	40.16	7	40.33	40.15	30	76,660	0.04%
2022/09/19	5	39.86	2	40.00	39.95	3	77,520	0.00%
2022/09/16	28	40.15	12	40.08	39.95	16	78,625	0.02%
2022/09/15	14.1	40.30	15	40.57	40.40	-0.9	81,067	0.00%
2022/09/14	10.1	39.82	15	40.16	40.15	-5	83,675	-0.01%
2022/09/13	19	40.56	39.5	40.67	40.75	-20.5	84,943	-0.02%
2022/09/12	15	40.45	24	40.75	40.15	-9	86,336	-0.01%
2022/09/08	32.6	39.38	2	39.28	39.30	30.6	87,719	0.03%
2022/09/07	12	39.33	20	39.63	39.20	-8	88,067	-0.01%
2022/09/06	22	39.96	71.4	39.93	39.95	-49.4	88,113	-0.06%
2022/09/05	38.1	39.65	6	39.72	39.80	32.1	88,579	0.04%
2022/09/02	1	40.55	74.2	40.55	40.50	-73.2	88,449	-0.08%
2022/09/01	13	40.35	6	40.39	40.45	7	88,335	0.01%
2022/08/31	71.1	41.05	50	40.67	41.10	21.1	88,321	0.02%
2022/08/30	18	40.39	27	40.39	40.40	-9	88,719	-0.01%
2022/08/29	59.1	39.69	4	39.89	39.95	55.1	89,126	0.06%
2022/08/26	15.3	41.68	8	41.63	41.30	7.3	89,332	0.01%
2022/08/25	18	41.48	19	41.31	41.40	-1	89,453	0.00%
2022/08/24	19	41.19	31.3	41.10	40.90	-12.3	89,728	-0.01%
2022/08/23	50.1	40.94	3.7	40.95	40.80	46.4	90,635	0.05%
2022/08/22	51.3	41.97	29	41.88	41.85	22.3	90,560	0.02%
2022/08/19	7	42.80	24	43.06	43.00	-17	90,409	-0.02%
2022/08/18	33	42.24	11	42.39	42.50	22	90,486	0.02%
2022/08/17	22	42.94	32.8	42.91	42.85	-10.8	90,822	-0.01%
2022/08/16	42.1	43.14	85	43.04	43.05	-42.9	91,227	-0.05%
2022/08/15	122	43.29	110	43.18	43.50	12	91,178	0.01%	大買/大賣/
2022/08/12	93.2	42.25	130	42.30	42.35	-36.8	90,654	-0.04%	大賣/
2022/08/11	65.1	41.56	102	41.62	41.70	-36.9	90,916	-0.04%	大賣/
2022/08/10	67	40.27	8	40.27	40.30	59	91,136	0.06%
2022/08/09	36	40.87	13	40.90	41.05	23	91,634	0.03%
2022/08/08	31.1	41.34	22.6	41.20	41.05	8.5	92,554	0.01%
2022/08/05	77	41.36	170.2	41.45	42.15	-93.2	92,613	-0.10%	大賣/
2022/08/04	42	39.91	88.1	39.88	40.00	-46.1	91,184	-0.05%
2022/08/03	62	39.08	45	39.13	39.30	17	91,270	0.02%
2022/08/02	138.1	39.09	36.5	39.03	39.10	101.6	91,943	0.11%	大買/鉅額交易
2022/08/01	44	40.11	66.2	40.16	40.30	-22.2	91,812	-0.02%
2022/07/29	109.1	39.84	145	39.99	40.15	-35.9	92,473	-0.04%	大買/大賣/
2022/07/28	59.1	39.77	91	39.63	38.80	-31.9	92,385	-0.03%
2022/07/27	58	38.87	37	38.73	39.45	21	90,963	0.02%
2022/07/26	86.2	38.79	20	38.65	38.60	66.2	90,552	0.07%
2022/07/25	55	40.66	33	40.80	40.50	22	90,980	0.02%
2022/07/22	40.1	42.62	31	42.39	42.45	9.1	93,192	0.01%
2022/07/21	39	41.87	133.2	42.24	42.80	-94.2	93,101	-0.10%	大賣/
2022/07/20	21.2	40.82	58	40.77	40.75	-36.8	91,669	-0.04%
2022/07/19	5.1	39.97	6	39.83	39.90	-0.9	92,241	0.00%
2022/07/18	31	39.82	83.5	39.88	40.00	-52.5	92,149	-0.06%
2022/07/15	40	38.88	100	38.91	38.95	-60	91,532	-0.07%
2022/07/14	104.1	38.32	45	38.26	38.80	59.1	91,037	0.06%	大買/
2022/07/13	48.1	38.06	81	38.58	38.05	-32.9	90,434	-0.04%
2022/07/12	122.2	37.12	7	37.05	36.75	115.2	89,725	0.13%	大買/鉅額交易
2022/07/11	18.3	38.96	20	39.10	38.60	-1.7	89,168	0.00%
2022/07/08	14	39.97	78	40.15	39.70	-64	88,916	-0.07%
2022/07/07	76.2	38.36	124	38.87	39.85	-47.8	88,585	-0.05%	大賣/
2022/07/06	75.1	37.86	17	37.77	37.15	58.1	88,243	0.07%
2022/07/05	23	38.60	71	39.03	38.90	-48	89,430	-0.05%
2022/07/04	49.1	38.07	40.3	38.04	38.15	8.8	89,550	0.01%
2022/07/01	52.4	39.11	94	39.10	38.05	-41.6	89,547	-0.05%
2022/06/30	93.4	39.46	76	39.54	39.15	17.4	89,460	0.02%
2022/06/29	49.3	41.01	13	41.05	40.90	36.3	88,865	0.04%
2022/06/28	18	42.49	20	42.05	41.85	-2	88,530	0.00%
2022/06/27	28	42.72	54	42.71	42.90	-26	88,711	-0.03%
2022/06/24	17	42.03	46.5	42.38	41.60	-29.5	87,878	-0.03%
2022/06/23	130.7	41.94	60	42.34	42.00	70.7	86,915	0.08%	大買/
2022/06/22	174.4	45.25	40	45.40	44.10	134.4	84,205	0.16%	大買/鉅額交易
2022/06/21	73	48.40	40	48.51	49.30	33	81,708	0.04%
2022/06/20	50	48.21	43	48.28	48.05	7	80,592	0.01%
2022/06/17	127.6	47.60	2.1	47.66	47.65	125.6	79,352	0.16%	大買/鉅額交易
2022/06/16	46.4	50.09	43	49.87	49.10	3.4	77,670	0.00%
2022/06/15	34	49.96	29	49.99	49.65	5	77,684	0.01%
2022/06/14	71	49.35	26	49.21	49.60	45	78,463	0.06%
2022/06/13	40	50.10	24	50.10	50.00	16	78,730	0.02%
2022/06/10	33	51.12	26.4	51.10	51.20	6.6	79,342	0.01%
2022/06/09	42	51.95	15	51.89	51.80	27	79,621	0.03%
2022/06/08	31	52.37	122.5	52.31	52.40	-91.5	79,745	-0.11%	大賣/
2022/06/07	28.1	51.44	13	51.68	51.70	15.1	80,178	0.02%
2022/06/06	10	51.78	66	51.72	52.00	-56	80,800	-0.07%
2022/06/02	18.5	50.72	28.9	50.80	50.70	-10.4	82,277	-0.01%
2022/06/01	42	51.44	22	51.28	51.20	20	83,240	0.02%
2022/05/31	7	51.36	57.1	51.14	51.40	-50.1	83,107	-0.06%
2022/05/30	17	50.93	21.9	50.89	51.00	-4.9	82,373	-0.01%
2022/05/27	35.4	50.09	45.2	50.11	50.20	-9.8	82,395	-0.01%
2022/05/26	7	49.61	27	49.64	49.40	-20	83,611	-0.02%
2022/05/25	11	49.23	14	49.14	49.35	-3	84,752	0.00%
2022/05/24	57.1	49.81	8	49.88	49.00	49.1	85,590	0.06%
2022/05/23	34.1	51.00	45	50.58	50.30	-10.9	85,351	-0.01%
2022/05/20	4	50.88	52	50.81	50.70	-48	86,363	-0.06%
2022/05/19	65.2	49.97	25	49.97	50.80	40.2	86,734	0.05%
2022/05/18	54.4	51.06	99	51.02	50.90	-44.6	86,647	-0.05%
2022/05/17	42.2	50.18	74.1	50.13	50.10	-31.9	86,184	-0.04%
2022/05/16	21.4	49.70	57	49.80	49.45	-35.6	86,198	-0.04%
2022/05/13	205.2	48.47	226	48.80	48.85	-20.8	85,992	-0.02%	大買/大賣/
2022/05/12	11.1	48.09	10.3	48.10	47.80	0.9	87,419	0.00%
2022/05/11	22.7	48.85	23	48.55	48.65	-0.4	87,657	0.00%
2022/05/10	43	48.33	19.1	48.34	48.90	23.9	88,248	0.03%
2022/05/09	19.3	48.65	22	48.60	47.90	-2.8	88,567	0.00%
2022/05/06	17.9	48.08	19	48.09	48.55	-1.1	89,932	0.00%
2022/05/05	80.1	49.17	70.2	49.22	49.10	9.9	93,602	0.01%
2022/05/04	19.1	47.65	27	47.82	48.30	-7.9	98,533	-0.01%
2022/05/03	32.5	47.49	13	47.50	47.25	19.5	99,622	0.02%
2022/04/29	106.3	48.83	35	48.94	47.80	71.3	99,961	0.07%	大買/
2022/04/28	73	47.75	109.5	47.65	48.50	-36.5	98,239	-0.04%	大賣/
2022/04/27	67.3	43.84	74	43.98	44.40	-6.7	95,338	-0.01%
2022/04/26	40.1	45.79	25	45.68	45.75	15.1	94,848	0.02%
2022/04/25	108.2	45.73	24	45.72	45.50	84.2	95,604	0.09%	大買/
2022/04/22	51	47.37	42	47.39	47.65	9	96,363	0.01%
2022/04/21	22	47.87	48	48.08	48.05	-26	97,160	-0.03%
2022/04/20	61	47.42	30	47.51	47.65	31	98,134	0.03%
2022/04/19	32	46.82	34.2	47.01	46.65	-2.2	98,307	0.00%
2022/04/18	75.7	46.46	36	46.36	46.20	39.7	97,878	0.04%
2022/04/15	73.5	47.11	20	47.11	47.05	53.5	98,290	0.05%
2022/04/14	27	48.49	36.5	48.47	48.25	-9.5	98,468	-0.01%
2022/04/13	77.3	48.18	39	48.26	48.50	38.3	98,752	0.04%
2022/04/12	70.1	47.58	13	47.48	47.30	57.1	98,609	0.06%
2022/04/11	106.8	48.75	20	48.87	48.20	86.8	98,012	0.09%	大買/
2022/04/08	73	50.09	22	50.03	50.00	51	97,134	0.05%
2022/04/07	94.2	50.22	49	50.31	50.00	45.2	96,408	0.05%
2022/04/06	115.3	51.15	3	51.07	51.10	112.3	95,398	0.12%	大買/鉅額交易
2022/04/01	36.2	52.66	6	53.07	52.90	30.2	94,556	0.03%
2022/03/31	23.1	53.91	19	53.94	54.00	4.1	93,922	0.00%
2022/03/30	20.6	54.16	117.2	54.23	54.50	-96.6	94,372	-0.10%	大賣/
2022/03/29	60	53.65	8	53.61	53.70	52	94,424	0.06%
2022/03/28	20.1	53.39	26	52.95	53.60	-5.9	95,144	-0.01%
2022/03/25	19	53.34	19	53.38	53.30	0	95,747	0.00%
2022/03/24	42.1	53.05	40	53.01	53.20	2.1	96,111	0.00%
2022/03/23	14	53.89	37.8	53.82	53.80	-23.8	96,730	-0.02%
2022/03/22	19	53.15	32	53.31	53.50	-13	97,970	-0.01%
2022/03/21	29	53.38	77	53.33	53.50	-48	98,729	-0.05%
2022/03/18	57.1	52.76	57.5	52.85	52.80	-0.4	99,612	0.00%
2022/03/17	47.1	52.44	62	52.56	52.60	-14.9	100,265	-0.01%
2022/03/16	44.6	50.53	6	50.60	50.80	38.6	100,993	0.04%
2022/03/15	60	50.69	14	51.19	50.40	46	104,354	0.04%
2022/03/14	41	52.62	0	0.00	52.50	41	104,810	0.04%
2022/03/11	7	52.69	23	52.51	52.50	-16	106,404	-0.02%
2022/03/10	73	52.95	71	53.31	52.80	2	107,873	0.00%
2022/03/09	36	51.45	78	51.78	51.80	-42	109,326	-0.04%
2022/03/08	203.4	50.26	72	49.97	49.70	131.4	112,854	0.12%	大買/鉅額交易
2022/03/07	108.5	51.65	56	51.63	51.60	52.5	114,389	0.05%	大買/
2022/03/04	29.2	53.46	14	53.45	53.40	15.2	117,232	0.01%
2022/03/03	84	54.12	22	54.04	54.20	62	118,331	0.05%
2022/03/02	74	53.49	20.2	53.40	53.60	53.8	120,587	0.04%
2022/03/01	38	54.10	121	53.87	54.10	-83	120,752	-0.07%	大賣/
2022/02/25	136.3	52.36	8.2	52.63	52.10	128.1	120,352	0.11%	大買/鉅額交易
2022/02/24	95.3	52.35	47	52.02	51.80	48.3	120,837	0.04%
2022/02/23	48.1	53.22	55	53.01	53.60	-6.9	121,597	-0.01%
2022/02/22	124	52.88	23	52.88	52.80	101	126,806	0.08%	大買/鉅額交易
2022/02/21	94.2	53.73	50	53.66	53.80	44.2	126,322	0.03%
2022/02/18	52	53.69	62	53.60	53.70	-10	126,895	-0.01%
2022/02/17	62.3	54.43	57	54.59	54.40	5.3	126,777	0.00%
2022/02/16	69.1	54.33	78	54.51	54.10	-8.9	126,890	-0.01%
2022/02/15	100	53.68	60	53.59	53.50	40	127,190	0.03%
2022/02/14	93.7	53.44	64	53.50	53.00	29.7	127,322	0.02%
2022/02/11	80	55.68	26	55.77	55.40	54	126,776	0.04%
2022/02/10	79.2	55.80	80.2	55.98	55.80	-1	129,190	0.00%
2022/02/09	95.3	56.23	16	56.15	56.00	79.3	130,748	0.06%
2022/02/08	121	55.14	38	55.21	55.40	83	132,126	0.06%	大買/
2022/02/07	300.6	54.90	109	55.00	54.50	191.6	130,968	0.15%	大買/大賣/鉅額交易
2022/01/26	264.8	57.51	30	57.66	57.30	234.8	127,475	0.18%	大買/鉅額交易
2022/01/25	76.4	61.72	12	61.65	61.50	64.4	124,078	0.05%
2022/01/24	43	61.94	28	62.12	62.60	15	124,167	0.01%
2022/01/21	72.1	62.83	25	62.84	62.80	47.1	126,229	0.04%
2022/01/20	23	62.95	39	63.21	63.50	-16	129,388	-0.01%
2022/01/19	60	62.99	50	63.08	62.80	10	131,783	0.01%
2022/01/18	42.1	64.20	76.1	64.39	63.80	-34	133,513	-0.03%
2022/01/17	78	63.99	94	63.82	64.30	-16	133,934	-0.01%
2022/01/14	51.3	62.60	4	62.60	62.70	47.3	133,076	0.04%
2022/01/13	236	63.09	257.1	63.10	63.30	-21.1	133,727	-0.02%	大買/大賣/
2022/01/12	42.1	62.01	21	61.91	61.90	21.1	134,300	0.02%
2022/01/11	49	62.28	27	62.25	62.10	22	134,797	0.02%
2022/01/10	126.1	62.06	19	62.01	62.10	107.1	136,056	0.08%	大買/鉅額交易
2022/01/07	97.1	62.75	16	62.80	62.60	81.1	138,016	0.06%
2022/01/06	107.3	62.58	16	62.57	62.70	91.3	138,342	0.07%	大買/
2022/01/05	50	63.50	26	62.79	63.10	24	140,803	0.02%
2022/01/04	129	63.14	40	63.13	63.00	89	142,125	0.06%	大買/
2022/01/03	89	63.66	29	63.94	63.40	60	142,150	0.04%
2021/12/30	21	65.02	67	65.07	65.00	-46	142,670	-0.03%
2021/12/29	39	65.03	47	64.97	65.00	-8	144,067	-0.01%
2021/12/28	45	65.02	78	64.91	64.70	-33	146,351	-0.02%
2021/12/27	5	64.42	39	64.39	64.30	-34	147,205	-0.02%
2021/12/24	13	64.68	83.1	64.38	64.30	-70.1	148,817	-0.05%
2021/12/23	33	64.07	76	64.01	63.90	-43	149,574	-0.03%
2021/12/22	44	63.77	64	63.73	63.70	-20	152,017	-0.01%
2021/12/21	40.5	63.13	63	63.08	62.90	-22.5	151,982	-0.01%
2021/12/20	115.2	62.22	17	62.27	62.20	98.2	152,255	0.06%	大買/
2021/12/17	68	62.43	9	62.30	62.30	59	153,319	0.04%
2021/12/16	63.1	63.30	61	63.58	63.00	2.1	153,838	0.00%
2021/12/15	34.1	62.74	32.1	62.81	62.70	2	154,296	0.00%
2021/12/14	46	62.30	20	62.42	62.40	26	155,547	0.02%
2021/12/13	117.5	63.23	72.6	63.32	62.80	44.9	156,171	0.03%	大買/
2021/12/10	125.1	63.22	50	63.23	63.50	75.1	156,163	0.05%	大買/
2021/12/09	319	64.90	46	64.72	64.00	273	156,279	0.17%	大買/鉅額交易
2021/12/08	97	67.47	116.2	67.32	66.50	-19.2	154,290	-0.01%	大賣/
2021/12/07	149.1	66.97	51	66.49	66.50	98.1	155,413	0.06%	大買/
2021/12/06	71	67.46	23.5	67.21	67.30	47.5	157,496	0.03%
2021/12/03	130	67.73	158.9	67.98	68.30	-28.9	161,427	-0.02%	大買/大賣/
2021/12/02	147.1	67.70	268	67.39	66.70	-120.9	163,851	-0.07%	大買/大賣/鉅額交易
2021/12/01	100	65.81	228.7	65.87	67.00	-128.7	168,400	-0.08%	大賣/鉅額交易
2021/11/30	69	64.52	272.2	64.61	63.70	-203.2	174,492	-0.12%	大賣/鉅額交易
2021/11/29	177.1	62.05	53	61.93	62.40	124.1	176,863	0.07%	大買/鉅額交易
2021/11/26	146	63.37	103.2	63.51	62.50	42.8	179,329	0.02%	大買/大賣/
2021/11/25	39.1	62.86	122	62.83	63.00	-82.9	179,305	-0.05%	大賣/
2021/11/24	85.6	62.85	23.2	62.94	63.10	62.4	181,593	0.03%
2021/11/23	64.5	63.52	6	63.68	63.20	58.5	182,867	0.03%
2021/11/22	144	65.13	124	65.63	64.70	20	184,922	0.01%	大買/大賣/
2021/11/19	90	65.29	313	65.06	65.10	-223	186,137	-0.12%	大賣/鉅額交易
2021/11/18	6.2	63.20	29	63.26	63.10	-22.8	182,947	-0.01%
2021/11/17	25.4	63.12	49	63.39	63.60	-23.6	184,279	-0.01%
2021/11/16	46	63.45	37.1	63.33	63.00	8.9	184,786	0.00%
2021/11/15	22.1	63.36	59	63.21	63.40	-36.9	186,481	-0.02%
2021/11/12	60	63.30	105.2	62.92	62.60	-45.2	188,427	-0.02%	大賣/
2021/11/11	34.1	62.41	70	62.58	62.20	-35.9	189,154	-0.02%
2021/11/10	73	63.31	62.1	63.50	63.10	10.9	189,715	0.01%
2021/11/09	258	63.83	141	63.90	63.10	117	191,332	0.06%	大買/大賣/鉅額交易
2021/11/08	34	61.81	226.1	61.78	62.50	-192.1	190,271	-0.10%	大賣/鉅額交易
2021/11/05	25	60.01	106	59.96	60.40	-81	190,764	-0.04%	大賣/
2021/11/04	35.1	58.83	87.7	58.81	58.60	-52.6	192,895	-0.03%
2021/11/03	58	59.29	53	59.37	59.20	5	195,092	0.00%
2021/11/02	64	59.36	147	59.27	59.00	-83	199,333	-0.04%	大賣/
2021/11/01	124.1	57.81	35.1	57.84	57.60	89	204,102	0.04%	大買/
2021/10/29	171.4	58.30	90	58.37	58.00	81.4	207,060	0.04%	大買/
2021/10/28	173.3	60.30	45.1	60.40	59.80	128.3	207,601	0.06%	大買/鉅額交易
2021/10/27	47	61.13	137.1	60.86	61.90	-90.1	208,713	-0.04%	大賣/
2021/10/26	48.3	60.13	75.4	60.18	59.80	-27.1	216,764	-0.01%
2021/10/25	48.6	58.50	83	58.34	59.40	-34.4	221,055	-0.02%
2021/10/22	55.2	57.75	29.2	57.91	58.30	26	222,346	0.01%
2021/10/21	50.4	58.17	40	58.33	58.00	10.4	222,596	0.00%
2021/10/20	113.7	59.08	14.4	59.73	58.70	99.3	222,697	0.04%	大買/
2021/10/19	48.2	59.39	69	59.47	59.60	-20.8	223,659	-0.01%
2021/10/18	64.1	59.03	18.2	59.11	58.40	45.8	225,815	0.02%
2021/10/15	89	59.01	97	59.23	59.10	-8	227,165	0.00%
2021/10/14	70	56.95	34.1	56.98	56.70	35.9	225,464	0.02%
2021/10/13	68	57.20	47	57.19	56.40	21	225,859	0.01%
2021/10/12	82.7	58.88	49	58.80	58.50	33.7	226,298	0.01%
2021/10/08	82	61.75	57	61.46	61.10	25	226,624	0.01%
2021/10/07	85.1	62.01	81.2	61.66	62.50	3.9	226,702	0.00%
2021/10/06	60.1	60.23	71	60.18	59.90	-10.9	228,538	0.00%
2021/10/05	115.1	60.40	46	60.05	61.10	69.1	228,826	0.03%	大買/
2021/10/04	115.5	61.57	63.5	61.52	60.80	52	227,513	0.02%	大買/
2021/10/01	127.1	62.84	71	62.82	62.60	56.1	226,925	0.02%	大買/
2021/09/30	80	63.80	64	63.52	64.00	16	226,314	0.01%
2021/09/29	169.4	63.29	81	63.39	63.00	88.4	226,711	0.04%	大買/
2021/09/28	78	65.69	54	65.36	65.30	24	227,442	0.01%
2021/09/27	25.3	66.40	79	66.33	66.30	-53.7	227,193	-0.02%
2021/09/24	96	66.67	129	66.49	67.00	-33	227,197	-0.01%	大賣/
2021/09/23	97	65.31	43.2	65.36	65.20	53.8	226,613	0.02%
2021/09/22	77.2	64.04	27	64.17	64.60	50.2	226,395	0.02%
2021/09/17	160	65.99	45.1	66.47	65.60	114.9	224,836	0.05%	大買/鉅額交易
2021/09/16	61	66.43	124	66.74	66.20	-63	224,081	-0.03%	大賣/
2021/09/15	92	65.85	30	65.96	65.60	62	224,225	0.03%
2021/09/14	65.5	66.21	147	66.19	66.00	-81.5	225,039	-0.04%	大賣/
2021/09/13	174.7	67.31	48	67.46	66.80	126.7	223,865	0.06%	大買/鉅額交易
2021/09/10	153	68.14	180	68.12	68.20	-27	223,169	-0.01%	大買/大賣/
2021/09/09	246	67.32	63	67.23	67.50	183	221,764	0.08%	大買/鉅額交易
2021/09/08	164.2	66.18	106	66.57	65.80	58.2	218,820	0.03%	大買/大賣/
2021/09/07	201.1	68.77	160.1	68.51	68.20	41.1	215,053	0.02%	大買/大賣/
2021/09/06	385	70.05	275	70.05	69.90	110	212,662	0.05%	大買/大賣/鉅額交易
2021/09/03	283.5	67.86	524.9	68.61	70.00	-241.4	204,593	-0.12%	大買/大賣/鉅額交易
2021/09/02	120.1	65.38	231.9	65.26	64.00	-111.8	195,999	-0.06%	大買/大賣/鉅額交易
2021/09/01	49	63.76	183	63.91	64.10	-134	192,509	-0.07%	大賣/鉅額交易
2021/08/31	92	62.38	113	62.33	63.10	-21	189,981	-0.01%	大賣/
2021/08/30	29.1	62.79	148	62.61	62.80	-118.9	190,031	-0.06%	大賣/鉅額交易
2021/08/27	50.3	61.28	170.6	61.23	61.70	-120.2	190,944	-0.06%	大賣/鉅額交易
2021/08/26	89	61.11	149	61.02	61.20	-60	194,441	-0.03%	大賣/
2021/08/25	73	59.97	143.7	59.91	60.00	-70.7	192,041	-0.04%	大賣/
2021/08/24	104	58.91	63.3	59.13	58.40	40.7	190,862	0.02%	大買/
2021/08/23	41	57.79	127	58.02	58.60	-86	191,231	-0.04%	大賣/
2021/08/20	58	55.47	90.1	55.75	55.70	-32.1	192,128	-0.02%
2021/08/19	182	56.28	68	55.82	55.50	114	192,546	0.06%	大買/鉅額交易
2021/08/18	111	57.13	38.1	57.06	58.10	73	193,631	0.04%	大買/
2021/08/17	101.1	57.14	47	57.12	56.10	54.1	196,851	0.03%	大買/
2021/08/16	44.8	56.94	100.4	57.03	57.10	-55.6	196,980	-0.03%
2021/08/13	153	58.28	89.1	58.35	57.60	63.9	197,048	0.03%	大買/
2021/08/12	96	60.79	51	60.54	60.10	45	196,154	0.02%
2021/08/11	132.1	59.79	107	59.85	59.90	25.1	196,919	0.01%	大買/大賣/
2021/08/10	259.2	60.53	39	60.44	59.80	220.2	197,634	0.11%	大買/鉅額交易
2021/08/09	101	61.99	64	62.05	61.90	37	196,248	0.02%	大買/
2021/08/06	144.1	62.60	146	62.35	62.10	-1.9	196,697	0.00%	大買/大賣/
2021/08/05	144	62.59	439.1	62.37	63.40	-295.1	196,315	-0.15%	大買/大賣/鉅額交易
2021/08/04	159	60.04	143	60.24	60.50	16	194,189	0.01%	大買/大賣/
2021/08/03	66.4	58.65	198	58.46	59.40	-131.6	193,725	-0.07%	大賣/鉅額交易
2021/08/02	233.3	58.31	155	58.43	57.50	78.3	191,338	0.04%	大買/大賣/
2021/07/30	323.5	57.42	398	57.44	57.80	-74.5	188,495	-0.04%	大買/大賣/
2021/07/29	68	54.47	298	54.38	54.60	-230	179,878	-0.13%	大賣/鉅額交易
2021/07/28	129	51.34	35	51.45	51.80	94	176,069	0.05%	大買/
2021/07/27	27.2	53.47	61	53.46	53.10	-33.8	178,514	-0.02%
2021/07/26	35	53.86	110	53.97	53.70	-75	181,917	-0.04%	大賣/
2021/07/23	28.1	52.99	181	53.31	52.70	-152.9	187,218	-0.08%	大賣/鉅額交易
2021/07/22	35	51.92	136	51.97	52.00	-101	188,632	-0.05%	大賣/鉅額交易
2021/07/21	150	51.18	33	51.81	50.80	117	190,095	0.06%	大買/鉅額交易
2021/07/20	48	52.39	73.1	52.55	52.40	-25.1	195,256	-0.01%
2021/07/19	105.3	52.71	17	52.84	52.60	88.3	200,696	0.04%	大買/
2021/07/16	225	53.58	76	53.39	53.70	149	203,949	0.07%	大買/鉅額交易
2021/07/15	51	55.01	145	54.90	55.10	-94	201,826	-0.05%	大賣/
2021/07/14	120	54.63	71	54.35	54.00	49	200,744	0.02%	大買/
2021/07/13	66	54.52	186.6	54.55	53.90	-120.6	201,185	-0.06%	大賣/鉅額交易
2021/07/12	33	53.41	119	53.70	53.20	-86	201,242	-0.04%	大賣/
2021/07/09	140	52.20	52	52.18	52.20	88	201,357	0.04%	大買/
2021/07/08	92	53.59	61	53.44	53.10	31	205,296	0.02%
2021/07/07	85	53.57	36	53.66	53.60	49	210,791	0.02%
2021/07/06	131	53.91	22	53.83	53.40	109	211,289	0.05%	大買/鉅額交易
2021/07/05	96	54.22	218	54.40	54.40	-122	212,427	-0.06%	大賣/鉅額交易
2021/07/02	74	52.53	46	52.58	52.60	28	213,850	0.01%
2021/07/01	35.2	52.50	42	52.54	52.10	-6.8	214,474	0.00%
2021/06/30	36.1	53.45	59	53.45	53.10	-22.9	214,764	-0.01%
2021/06/29	28	53.25	88.2	53.32	53.00	-60.2	214,644	-0.03%
2021/06/28	30	52.67	27.2	52.68	52.60	2.8	215,960	0.00%
2021/06/25	74	53.28	63	53.80	52.90	11	217,559	0.01%
2021/06/24	10	53.09	27.2	53.19	53.00	-17.2	218,122	-0.01%
2021/06/23	35.1	52.37	207.8	52.38	53.00	-172.7	219,329	-0.08%	大賣/鉅額交易
2021/06/22	100	51.22	40	51.49	51.00	60	219,453	0.03%
2021/06/21	119	51.43	52	51.10	51.20	67	219,966	0.03%	大買/
2021/06/18	49.2	52.63	39	53.11	52.20	10.2	220,846	0.00%
2021/06/17	57	52.20	205	51.85	53.30	-148	221,630	-0.07%	大賣/鉅額交易
2021/06/16	114	52.82	38	52.75	52.40	76	222,989	0.03%	大買/
2021/06/15	211	53.55	151	53.44	53.70	60	223,236	0.03%	大買/大賣/
2021/06/11	34.3	52.00	58	52.14	51.80	-23.7	222,026	-0.01%
2021/06/10	105	51.38	72	51.27	51.50	33	222,244	0.01%	大買/
2021/06/09	189	50.89	60	50.82	50.70	129	221,925	0.06%	大買/鉅額交易
2021/06/08	65	52.46	71	52.57	52.20	-6	221,461	0.00%
2021/06/07	153.4	52.52	35	52.51	52.30	118.4	223,670	0.05%	大買/鉅額交易
2021/06/04	191.3	53.46	20	53.23	53.00	171.3	223,801	0.08%	大買/鉅額交易
2021/06/03	124.1	54.10	224.3	53.88	55.00	-100.2	223,877	-0.04%	大買/大賣/
2021/06/02	37.2	52.04	69	52.29	52.00	-31.8	221,041	-0.01%
2021/06/01	64.4	52.97	58	53.03	52.20	6.4	224,901	0.00%
2021/05/31	86	52.66	167	52.59	53.00	-81	228,735	-0.04%	大賣/
2021/05/28	95	52.44	141.1	52.41	52.40	-46.1	230,090	-0.02%	大賣/
2021/05/27	84	50.58	57	50.57	50.60	27	229,204	0.01%
2021/05/26	143	52.40	78.2	52.00	51.30	64.8	229,354	0.03%	大買/
2021/05/25	175	52.01	219.9	51.19	51.90	-44.9	227,199	-0.02%	大買/大賣/
2021/05/24	27	48.06	118	48.32	48.70	-91	223,725	-0.04%	大賣/
2021/05/21	101.3	47.41	47	47.45	46.95	54.3	224,496	0.02%	大買/
2021/05/20	100	47.14	46	47.18	46.50	54	225,101	0.02%
2021/05/19	128	48.38	72.2	48.39	48.30	55.8	225,450	0.02%	大買/
2021/05/18	41	47.60	135	47.57	48.30	-94	226,715	-0.04%	大賣/
2021/05/17	97	44.83	171.5	44.69	43.95	-74.5	227,959	-0.03%	大賣/
2021/05/14	136	47.96	49.2	48.47	46.80	86.8	226,508	0.04%	大買/
2021/05/13	96	47.04	89	47.12	47.55	7	224,177	0.00%
2021/05/12	200	46.48	240	46.44	46.35	-40	221,624	-0.02%	大買/大賣/
2021/05/11	263	49.80	100	49.45	49.00	163	219,733	0.07%	大買/鉅額交易
2021/05/10	134	52.82	60	53.06	52.50	74	219,044	0.03%	大買/
2021/05/07	103.2	53.53	128.2	53.59	54.00	-25	221,613	-0.01%	大買/大賣/
2021/05/06	165	51.91	132	51.83	51.30	33	226,306	0.01%	大買/大賣/
2021/05/05	160	53.11	65	52.14	51.80	95	227,233	0.04%	大買/
2021/05/04	210.3	53.21	161.8	53.86	54.60	48.5	229,142	0.02%	大買/大賣/
2021/05/03	240.7	53.84	61.7	53.88	53.00	179	228,674	0.08%	大買/鉅額交易
2021/04/29	423.1	57.40	231	57.69	56.70	192	230,317	0.08%	大買/大賣/鉅額交易
2021/04/28	120	59.79	244	59.71	60.00	-124	228,526	-0.05%	大買/大賣/鉅額交易
2021/04/27	260.1	60.81	67.9	60.79	60.50	192.2	232,303	0.08%	大買/鉅額交易
2021/04/26	184	61.04	340.3	61.05	61.80	-156.3	236,109	-0.07%	大買/大賣/鉅額交易
2021/04/23	118.1	56.64	280.2	56.77	57.00	-162.1	230,773	-0.07%	大買/大賣/鉅額交易
2021/04/22	161.1	55.28	359.2	55.26	54.80	-198.1	228,997	-0.09%	大買/大賣/鉅額交易
2021/04/21	104	53.88	53	53.50	53.40	51	226,692	0.02%	大買/
2021/04/20	43.1	54.05	50	54.18	54.10	-6.9	228,949	0.00%
2021/04/19	52	54.33	126	54.37	54.60	-74	235,189	-0.03%	大賣/
2021/04/16	111.1	54.38	124.7	54.51	54.00	-13.6	240,137	-0.01%	大買/大賣/
2021/04/15	84	52.58	31	52.68	53.10	53	241,357	0.02%
2021/04/14	314.2	53.30	128	51.43	52.70	186.2	241,522	0.08%	大買/大賣/鉅額交易
2021/04/13	138	55.45	321	55.74	54.40	-183	240,762	-0.08%	大買/大賣/鉅額交易
2021/04/12	25	53.61	43	54.19	53.60	-18	237,050	-0.01%
2021/04/09	61	53.95	135	53.84	53.00	-74	241,518	-0.03%	大賣/
2021/04/08	131	53.70	409	53.84	54.00	-278	243,006	-0.11%	大買/大賣/鉅額交易
2021/04/07	12	51.17	59	51.19	51.50	-47	239,782	-0.02%
2021/04/06	10	50.89	76	51.10	50.70	-66	242,246	-0.03%
2021/04/01	46	50.52	97	50.69	50.50	-51	244,090	-0.02%
2021/03/31	35	50.44	78.1	50.60	50.20	-43.1	244,287	-0.02%
2021/03/30	40	50.19	203.5	49.65	50.60	-163.5	242,849	-0.07%	大賣/鉅額交易
2021/03/29	86.9	49.99	85	50.40	49.35	1.9	242,308	0.00%
2021/03/26	138.1	49.81	175	49.78	49.75	-36.9	243,398	-0.02%	大買/大賣/
2021/03/25	69	48.36	91.5	48.27	48.65	-22.5	243,884	-0.01%
2021/03/24	93.1	47.53	49	47.67	47.15	44.1	245,038	0.02%
2021/03/23	129.1	48.92	136.2	49.02	48.50	-7.1	246,230	0.00%	大買/大賣/
2021/03/22	81.5	47.39	135.2	47.47	48.20	-53.7	247,475	-0.02%	大賣/
2021/03/19	51.3	46.09	60.5	46.18	46.05	-9.2	249,146	0.00%
2021/03/18	345	47.85	80	47.84	47.05	265	249,945	0.11%	大買/鉅額交易
2021/03/17	101	47.84	48	48.00	48.00	53	253,779	0.02%	大買/
2021/03/16	60.1	48.37	23	48.62	48.30	37.1	259,559	0.01%
2021/03/15	23	48.50	122	48.22	48.15	-99	263,046	-0.04%	大賣/
2021/03/12	124	49.46	123	49.43	49.10	1	267,717	0.00%	大買/大賣/
2021/03/11	115.1	48.36	114	48.22	48.65	1.1	273,563	0.00%	大買/大賣/
2021/03/10	73	46.85	47.8	46.88	46.55	25.2	277,768	0.01%
2021/03/09	113.1	45.64	91.3	45.82	46.35	21.8	281,584	0.01%	大買/
2021/03/08	168.1	47.23	60.4	46.72	46.10	107.7	279,964	0.04%	大買/鉅額交易
2021/03/05	320	47.47	106.1	47.36	47.05	214	279,670	0.08%	大買/大賣/鉅額交易
2021/03/04	344.2	49.90	75	49.63	49.05	269.2	280,814	0.10%	大買/鉅額交易
2021/03/03	362.4	51.33	104	51.51	51.90	258.4	277,600	0.09%	大買/大賣/鉅額交易
2021/03/02	105.2	54.25	19	54.43	52.70	86.2	277,265	0.03%	大買/
2021/02/26	111	54.54	63.8	54.54	54.20	47.2	278,990	0.02%	大買/
2021/02/25	107.6	55.95	54	55.96	55.70	53.6	285,862	0.02%	大買/
2021/02/24	186.1	55.27	45	55.52	54.70	141.1	287,486	0.05%	大買/鉅額交易
2021/02/23	126.3	55.39	28	55.68	55.80	98.3	288,251	0.03%	大買/
2021/02/22	102	57.29	164	57.18	56.80	-62	286,113	-0.02%	大買/大賣/
2021/02/19	115.5	57.59	163	57.50	57.20	-47.5	284,431	-0.02%	大買/大賣/
2021/02/18	171.1	58.42	159	58.03	58.20	12.1	283,948	0.00%	大買/大賣/
2021/02/17	171	57.32	350.3	57.21	57.60	-179.3	282,216	-0.06%	大買/大賣/鉅額交易