聯電 (2303)-永豐金-敦北券商分點個股進出

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
49.80
漲跌
▲0.30
漲幅
+0.61%
成交量
44,373張
產業
上市半導體類股▲1.95%
5117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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	50.03	14	50.10	49.80	-11	73,602	-0.01%
2024/04/25	13.7	49.24	6.9	49.47	49.50	6.8	74,032	0.01%
2024/04/24	18.4	49.49	20	49.55	50.20	-1.6	74,458	0.00%
2024/04/23	117.2	48.93	6	49.25	48.70	111.2	76,035	0.15%	大買/鉅額交易
2024/04/22	46.1	48.62	6.5	48.78	48.90	39.6	76,048	0.05%
2024/04/19	73.3	49.15	16	49.23	49.10	57.3	75,161	0.08%
2024/04/18	15.4	50.11	5	50.10	50.20	10.4	73,577	0.01%
2024/04/17	7.3	50.41	0	0.00	50.30	7.3	73,397	0.01%
2024/04/16	19	50.47	10.7	50.53	50.10	8.3	73,238	0.01%
2024/04/15	22.5	51.60	10	51.88	51.60	12.5	72,653	0.02%
2024/04/12	26.5	52.66	6.7	52.80	52.70	19.9	72,756	0.03%
2024/04/11	25.9	52.29	16.7	52.33	52.50	9.2	73,387	0.01%
2024/04/10	18.5	53.14	43.7	53.32	53.20	-25.2	73,396	-0.03%
2024/04/09	8.1	52.48	10	52.36	52.40	-1.9	72,946	0.00%
2024/04/08	2	51.90	12.2	51.80	52.10	-10.2	73,006	-0.01%
2024/04/03	28	51.72	2	51.75	51.60	26	73,239	0.04%
2024/04/02	8	52.31	67	52.31	52.10	-59	75,117	-0.08%
2024/04/01	4.6	51.78	12	52.12	51.70	-7.4	77,903	-0.01%
2024/03/29	21.1	51.47	49.4	52.33	52.20	-28.3	77,954	-0.04%
2024/03/28	6	51.70	22	51.89	52.00	-16	76,207	-0.02%
2024/03/27	35.1	51.28	6	51.35	51.50	29.1	75,431	0.04%
2024/03/26	21.7	51.14	7	51.20	51.70	14.7	75,505	0.02%
2024/03/25	16.6	51.83	42.8	51.93	51.80	-26.2	75,097	-0.03%
2024/03/22	30.8	52.67	6.5	52.78	52.40	24.4	74,879	0.03%
2024/03/21	21.1	53.13	25.6	53.50	53.30	-4.6	74,276	-0.01%
2024/03/20	77.4	53.74	65.3	53.60	52.90	12.2	74,520	0.02%
2024/03/19	62.7	52.70	103.6	53.08	53.00	-41	73,230	-0.06%	大賣/
2024/03/18	55.6	51.19	15	51.40	51.80	40.6	71,714	0.06%
2024/03/15	19.2	52.09	23	52.19	51.90	-3.8	71,369	-0.01%
2024/03/14	35.3	52.57	8.6	52.54	52.60	26.7	70,423	0.04%
2024/03/13	68.2	52.73	29.2	52.71	53.00	39.1	69,729	0.06%
2024/03/12	17	51.72	35.7	52.19	52.50	-18.7	68,243	-0.03%
2024/03/11	26.3	51.04	5.1	51.42	51.60	21.3	67,427	0.03%
2024/03/08	28	51.92	306.7	52.00	51.90	-278.7	66,698	-0.42%	大賣/鉅額交易
2024/03/07	20.1	49.89	63	50.01	50.20	-43	62,693	-0.07%
2024/03/06	3	48.97	50	48.79	49.20	-47	61,659	-0.08%
2024/03/05	8.7	48.69	4	48.71	48.75	4.7	62,278	0.01%
2024/03/04	5.2	48.76	28	48.81	48.85	-22.8	62,581	-0.04%
2024/03/01	10.7	48.77	2.2	48.88	48.30	8.5	63,049	0.01%
2024/02/29	10.4	48.50	18	48.52	48.85	-7.6	63,443	-0.01%
2024/02/27	14.7	48.32	52	48.25	48.15	-37.4	63,773	-0.06%
2024/02/26	10.4	47.98	23	47.95	48.00	-12.6	64,159	-0.02%
2024/02/23	21	48.43	1	48.55	48.15	20	64,491	0.03%
2024/02/22	22.1	48.51	8.1	48.63	48.60	14	64,698	0.02%
2024/02/21	72.1	48.58	1	48.65	48.50	71.1	65,535	0.11%
2024/02/20	3	49.28	1	49.35	49.25	2	66,158	0.00%
2024/02/19	6.1	48.88	0	0.00	49.15	6.1	66,110	0.01%
2024/02/16	30.2	48.98	1	49.00	48.85	29.2	66,859	0.04%
2024/02/15	11.5	48.90	25	49.07	49.20	-13.5	66,927	-0.02%
2024/02/05	23.6	48.12	3	48.07	48.10	20.6	66,721	0.03%
2024/02/02	17.5	48.65	3	48.58	48.55	14.5	66,104	0.02%
2024/02/01	11.2	48.71	7	48.71	49.05	4.2	65,646	0.01%
2024/01/31	33.2	49.06	5	49.24	49.00	28.2	65,526	0.04%
2024/01/30	5.2	49.70	2	49.78	49.60	3.2	65,156	0.00%
2024/01/29	15.3	49.54	15.2	49.67	49.45	0.1	65,518	0.00%
2024/01/26	145.7	50.20	1.1	50.11	49.80	144.6	65,879	0.22%	大買/鉅額交易
2024/01/25	8	51.43	132.2	51.49	52.30	-124.2	63,715	-0.19%	大賣/鉅額交易
2024/01/24	0.1	50.60	8	50.63	50.60	-7.9	61,359	-0.01%
2024/01/23	3.1	50.17	12.8	50.39	50.20	-9.7	61,082	-0.02%
2024/01/22	7.1	49.89	75.1	50.03	50.30	-68	60,811	-0.11%
2024/01/19	12.8	48.84	17	49.17	49.20	-4.2	60,302	-0.01%
2024/01/18	51	48.11	4	48.18	48.10	47	60,777	0.08%
2024/01/17	176.6	49.11	25	48.95	48.60	151.6	60,163	0.25%	大買/鉅額交易
2024/01/16	15.2	50.43	14	50.58	50.80	1.2	58,994	0.00%
2024/01/15	31.1	50.67	6.1	50.53	50.80	25	58,940	0.04%
2024/01/12	15.3	49.91	8.5	50.04	50.10	6.9	60,049	0.01%
2024/01/11	5.4	50.14	2	50.10	50.10	3.4	61,243	0.01%
2024/01/10	5.1	50.24	1	50.20	50.10	4.1	62,939	0.01%
2024/01/09	4	50.75	5	50.50	50.10	-1	64,030	0.00%
2024/01/08	9.1	50.26	2.6	50.28	50.50	6.5	64,221	0.01%
2024/01/05	45.2	50.76	4.1	51.01	50.80	41.1	63,859	0.06%
2024/01/04	15.2	50.43	22	50.56	50.80	-6.8	63,260	-0.01%
2024/01/03	18.3	50.70	8.1	50.75	50.60	10.3	63,649	0.02%
2024/01/02	21.2	51.87	11.2	52.05	51.90	10	62,678	0.02%
2023/12/29	7.2	52.20	49	52.33	52.60	-41.8	62,364	-0.07%
2023/12/28	520.4	53.70	519.4	52.87	52.50	0.9	62,473	0.00%	大買/大賣/
2023/12/27	26.1	52.99	268.3	52.85	53.50	-242.2	60,284	-0.40%	大賣/鉅額交易
2023/12/26	3.4	50.76	27.5	50.65	50.80	-24.1	57,039	-0.04%
2023/12/25	1.1	49.77	17	49.98	50.20	-15.9	56,588	-0.03%
2023/12/22	1	49.75	5	49.76	50.00	-4	56,655	-0.01%
2023/12/21	14.2	49.07	6	49.12	49.40	8.2	56,926	0.01%
2023/12/20	4.1	49.62	6.1	49.79	49.85	-1.9	56,582	0.00%
2023/12/19	7.1	49.76	26.2	49.80	50.00	-19.1	56,166	-0.03%
2023/12/18	67	50.00	1.5	50.33	50.60	65.5	55,779	0.12%
2023/12/15	13.1	50.59	7.2	50.74	50.70	5.9	55,304	0.01%
2023/12/14	1.1	50.20	38.4	50.22	50.40	-37.3	54,273	-0.07%
2023/12/13	10.1	49.69	12	49.89	50.20	-2	54,124	0.00%
2023/12/12	1.1	49.60	10	49.72	49.90	-9	54,014	-0.02%
2023/12/11	7.2	48.87	20.1	49.18	49.05	-12.9	53,655	-0.02%
2023/12/08	8.2	48.69	2.9	48.81	48.55	5.2	53,900	0.01%
2023/12/07	30.1	48.55	42.2	48.35	48.45	-12.2	53,944	-0.02%
2023/12/06	64	48.91	0	0.00	48.90	64	53,771	0.12%
2023/12/05	9.1	49.35	0	0.00	49.20	9.1	53,612	0.02%
2023/12/04	4.2	50.09	16.1	50.07	50.20	-11.9	53,277	-0.02%
2023/12/01	3.1	49.10	0	0.00	49.70	3.1	53,189	0.01%
2023/11/30	10	49.42	12	49.67	48.90	-2	52,849	0.00%
2023/11/29	5.6	49.45	7.5	49.62	49.20	-1.9	51,770	0.00%
2023/11/28	31.9	49.28	5	49.46	49.05	26.9	51,238	0.05%
2023/11/27	21.2	49.94	2	50.30	49.50	19.2	50,966	0.04%
2023/11/24	32.5	50.61	45	50.85	50.30	-12.5	50,546	-0.02%
2023/11/22	6.6	49.83	1.1	50.01	50.00	5.5	50,133	0.01%
2023/11/21	10.2	50.29	10.3	50.34	50.30	0	49,710	0.00%
2023/11/20	8.1	50.16	25.2	50.49	50.30	-17.1	49,228	-0.03%
2023/11/17	1.3	49.73	42.6	49.69	49.75	-41.4	48,277	-0.09%
2023/11/16	1.1	48.62	0.4	48.80	48.80	0.7	46,914	0.00%
2023/11/15	1.1	48.85	2	48.83	49.10	-0.9	46,783	0.00%
2023/11/14	3.1	48.67	22	48.54	48.55	-18.9	46,177	-0.04%
2023/11/13	3.1	48.90	13	49.42	48.95	-10	46,405	-0.02%
2023/11/10	7.1	48.27	5	48.25	48.55	2.1	46,824	0.00%
2023/11/09	8.1	48.25	3	48.38	48.60	5.1	46,765	0.01%
2023/11/08	20.1	48.74	8.1	48.90	48.50	12	46,739	0.03%
2023/11/07	1.1	48.82	8.4	49.08	49.40	-7.3	46,051	-0.02%
2023/11/06	12.1	49.58	16	49.50	49.40	-3.9	46,152	-0.01%
2023/11/03	2	49.13	44.6	49.10	49.40	-42.6	45,578	-0.09%
2023/11/02	1.4	47.81	83.2	48.19	48.25	-81.7	45,131	-0.18%
2023/11/01	0.2	46.99	27	46.91	47.00	-26.8	44,734	-0.06%
2023/10/31	2.6	46.30	21.3	46.21	46.20	-18.6	44,740	-0.04%
2023/10/30	2.4	46.33	0	0.00	46.40	2.4	44,581	0.01%
2023/10/27	8.1	46.67	3.1	46.75	46.60	5	44,409	0.01%
2023/10/26	122.3	46.93	5	47.16	46.80	117.3	44,583	0.26%	大買/鉅額交易
2023/10/25	6.1	48.94	13	48.89	49.05	-7	43,762	-0.02%
2023/10/24	3.4	48.22	30.3	47.97	48.30	-26.9	43,877	-0.06%
2023/10/23	2.1	48.55	3.6	48.64	48.60	-1.4	43,335	0.00%
2023/10/20	18.7	49.11	16.1	49.40	48.70	2.6	43,167	0.01%
2023/10/19	5.7	49.09	54.2	49.18	49.30	-48.5	42,417	-0.11%
2023/10/18	18.3	48.73	75.5	48.71	48.45	-57.2	42,333	-0.14%
2023/10/17	4.5	47.89	92.1	48.00	48.20	-87.6	41,632	-0.21%
2023/10/16	4.3	47.28	30.2	47.26	47.15	-25.9	40,684	-0.06%
2023/10/13	15.1	46.48	25.7	46.82	47.00	-10.6	40,088	-0.03%
2023/10/12	2.6	46.73	20.5	46.85	47.00	-18	40,182	-0.04%
2023/10/11	5.3	46.30	130	46.51	46.90	-124.7	40,418	-0.31%	大賣/鉅額交易
2023/10/06	1	45.20	0	0.00	45.20	1	39,960	0.00%
2023/10/05	0.2	44.53	8.1	44.70	45.15	-7.9	40,703	-0.02%
2023/10/04	84.6	44.28	11	44.20	44.10	73.6	40,473	0.18%
2023/10/03	4.1	45.60	0	0.00	45.25	4.1	40,118	0.01%
2023/10/02	0.3	45.66	63.1	45.70	45.75	-62.8	40,401	-0.16%
2023/09/28	3.3	45.01	2.2	45.08	45.20	1.1	40,655	0.00%
2023/09/27	65.6	44.20	2	44.23	44.40	63.6	40,657	0.16%
2023/09/26	13	44.99	1	45.00	44.75	12	40,522	0.03%
2023/09/25	0.1	45.56	0	0.00	45.65	0.1	40,565	0.00%
2023/09/22	8.4	45.21	2	45.23	45.35	6.4	40,713	0.02%
2023/09/21	67.2	45.64	1	45.65	45.65	66.2	41,037	0.16%
2023/09/20	6.4	45.98	5.1	45.96	45.90	1.3	41,077	0.00%
2023/09/19	4.3	46.41	7	46.35	46.20	-2.7	42,706	-0.01%
2023/09/18	9.6	46.76	4	46.76	46.50	5.6	43,828	0.01%
2023/09/15	3.4	47.13	4	47.49	47.60	-0.6	44,489	0.00%
2023/09/14	3.3	47.35	13.2	47.37	47.35	-9.9	44,912	-0.02%
2023/09/13	3.4	47.26	5	47.18	47.10	-1.6	45,178	0.00%
2023/09/12	1.2	46.68	15.1	46.64	46.80	-13.9	45,848	-0.03%
2023/09/11	6.1	45.82	1	46.05	46.05	5.1	46,517	0.01%
2023/09/08	4.2	45.66	1	45.90	45.70	3.2	46,937	0.01%
2023/09/07	6.2	45.84	5	46.03	45.75	1.2	47,520	0.00%
2023/09/06	8.2	46.48	10.1	46.58	46.70	-1.9	47,631	0.00%
2023/09/05	5.2	46.09	10.5	46.28	46.55	-5.3	47,864	-0.01%
2023/09/04	0.5	45.98	0	0.00	46.00	0.5	47,972	0.00%
2023/09/01	16	46.01	17	46.01	45.95	-1	48,286	0.00%
2023/08/31	29.4	45.86	11	46.29	45.50	18.4	48,367	0.04%
2023/08/30	5.3	46.17	20.4	46.13	46.40	-15.1	47,763	-0.03%
2023/08/29	14.4	45.27	1.1	45.30	45.30	13.3	47,760	0.03%
2023/08/28	27.3	45.26	35.6	45.71	44.80	-8.3	48,065	-0.02%
2023/08/25	10.6	43.69	5	43.89	43.50	5.6	48,382	0.01%
2023/08/24	1.6	44.11	1.1	44.30	44.35	0.4	48,687	0.00%
2023/08/23	3.1	43.11	0	43.60	43.40	3.1	49,413	0.01%
2023/08/22	7.3	43.61	1	43.70	43.60	6.3	50,899	0.01%
2023/08/21	5.5	43.66	0.2	43.75	43.65	5.3	51,292	0.01%
2023/08/18	13.3	43.95	12.1	44.25	43.80	1.2	51,363	0.00%
2023/08/17	22.6	42.73	2	43.45	43.60	20.6	51,423	0.04%
2023/08/16	52.4	44.01	2	43.70	43.75	50.4	51,756	0.10%
2023/08/15	4	45.30	0	0.00	45.45	4	51,372	0.01%
2023/08/14	5.7	45.01	0	0.00	45.00	5.7	51,747	0.01%
2023/08/11	6.1	45.49	3	45.53	45.35	3.1	51,960	0.01%
2023/08/10	8.9	45.20	1	45.50	45.15	7.9	52,309	0.02%
2023/08/09	4.3	45.56	2	45.40	45.60	2.3	52,419	0.00%
2023/08/08	14.6	45.74	3	45.57	45.55	11.6	52,596	0.02%
2023/08/07	1.4	46.46	3	46.60	46.40	-1.6	52,111	0.00%
2023/08/04	3.1	46.37	1.5	46.43	46.50	1.6	52,100	0.00%
2023/08/02	2.9	46.72	10.2	46.71	46.65	-7.3	51,910	-0.01%
2023/08/01	4.2	47.08	11	46.93	47.00	-6.8	51,793	-0.01%
2023/07/31	5.3	47.06	4.5	46.83	47.00	0.8	51,742	0.00%
2023/07/28	15.6	46.91	15.1	46.96	47.05	0.6	51,299	0.00%
2023/07/27	6.2	46.09	48.1	46.32	46.15	-41.9	50,951	-0.08%
2023/07/26	21.2	45.34	6	45.20	45.10	15.2	50,457	0.03%
2023/07/25	17.6	45.51	8.1	45.49	45.65	9.5	50,792	0.02%
2023/07/24	14.5	45.15	12	45.44	45.05	2.5	51,237	0.00%
2023/07/21	36.4	45.02	17	44.92	45.20	19.4	51,512	0.04%
2023/07/20	153.7	46.31	3	46.32	46.10	150.7	50,891	0.30%	大買/鉅額交易
2023/07/19	28.9	47.66	5	47.68	47.50	23.9	50,217	0.05%
2023/07/18	25.4	48.27	31.9	48.37	48.20	-6.5	50,068	-0.01%
2023/07/17	23.8	48.02	32.1	48.38	48.45	-8.3	50,269	-0.02%
2023/07/14	19.4	48.32	25.3	48.57	48.25	-5.9	50,198	-0.01%
2023/07/13	14.3	47.74	3	47.80	47.50	11.3	49,948	0.02%
2023/07/12	47.2	47.76	8.1	47.95	47.75	39.1	49,589	0.08%
2023/07/11	3.6	48.25	6.4	48.26	48.50	-2.8	49,285	-0.01%
2023/07/10	17.3	48.21	3	48.23	48.10	14.3	49,409	0.03%
2023/07/07	26.2	48.37	8	48.66	48.35	18.2	49,440	0.04%
2023/07/06	4.9	48.28	1.1	48.17	48.15	3.9	49,485	0.01%
2023/07/05	34.6	48.64	1	48.40	48.35	33.6	49,102	0.07%
2023/07/04	3.7	48.61	2	48.80	48.80	1.6	48,930	0.00%
2023/07/03	18.8	48.59	22.2	48.37	48.25	-3.3	48,882	-0.01%
2023/06/30	15.7	48.31	4.7	48.31	48.50	11.1	48,650	0.02%
2023/06/29	24.6	48.77	11.5	48.64	48.50	13.1	48,579	0.03%
2023/06/28	5.1	49.18	0	0.00	49.10	5.1	48,786	0.01%
2023/06/27	53.5	49.44	1.1	49.58	49.05	52.4	49,055	0.11%
2023/06/26	18.8	53.34	152.3	53.32	53.30	-133.5	47,546	-0.28%	大賣/鉅額交易
2023/06/21	2.3	53.38	35.1	53.25	53.90	-32.8	46,775	-0.07%
2023/06/20	6.2	53.77	10.7	53.85	53.70	-4.5	46,307	-0.01%
2023/06/19	1.2	53.75	18	53.96	53.80	-16.8	46,071	-0.04%
2023/06/16	20.6	53.66	13.6	54.14	54.50	7	46,110	0.02%
2023/06/15	6.4	54.15	33.2	54.08	54.50	-26.9	45,776	-0.06%
2023/06/14	3.2	53.46	13.4	53.45	53.50	-10.2	46,053	-0.02%
2023/06/13	7.1	53.07	215.6	53.01	53.20	-208.5	45,842	-0.45%	大賣/鉅額交易
2023/06/12	1.2	52.30	29.1	52.40	52.60	-27.9	45,704	-0.06%
2023/06/09	1.1	52.28	20.6	52.03	52.30	-19.6	46,070	-0.04%
2023/06/08	3	51.43	11	51.44	51.50	-8	46,038	-0.02%
2023/06/07	4	51.03	35.2	51.32	51.30	-31.2	46,155	-0.07%
2023/06/06	13.1	50.51	14	50.56	50.50	-0.9	47,160	0.00%
2023/06/05	68.5	51.00	1	51.10	50.90	67.5	47,397	0.14%
2023/06/02	4	51.00	16.1	51.23	51.40	-12.1	47,651	-0.03%
2023/06/01	18.7	50.53	12	50.44	50.80	6.7	47,768	0.01%
2023/05/31	2.1	51.41	5.2	51.52	51.80	-3.1	47,455	-0.01%
2023/05/30	18	51.15	20	51.51	51.60	-2	46,410	0.00%
2023/05/29	15	51.67	19.1	52.06	51.20	-4.1	47,045	-0.01%
2023/05/26	43.7	50.20	200.1	49.78	50.40	-156.4	46,757	-0.33%	大賣/鉅額交易
2023/05/25	7.3	48.88	16.7	48.94	48.90	-9.4	45,807	-0.02%
2023/05/24	0.1	49.00	25	49.02	49.15	-25	45,945	-0.05%
2023/05/23	22.2	48.97	0	0.00	48.90	22.2	45,974	0.05%
2023/05/22	78.4	48.75	1	48.75	48.90	77.4	46,090	0.17%
2023/05/19	7	49.90	15	50.01	50.00	-8	45,463	-0.02%
2023/05/18	6.5	50.22	36.3	50.13	50.20	-29.7	45,500	-0.07%
2023/05/17	6.4	48.97	0	48.80	49.25	6.3	45,719	0.01%
2023/05/16	0.2	48.80	5	48.81	48.80	-4.8	45,591	-0.01%
2023/05/15	13.9	48.17	1	47.95	48.10	12.9	45,954	0.03%
2023/05/12	10.3	49.44	2	49.75	48.70	8.3	46,241	0.02%
2023/05/11	10.3	49.44	2	49.75	49.20	8.3	46,538	0.02%
2023/05/10	8.5	49.41	1	49.45	49.45	7.5	47,649	0.02%
2023/05/09	2.1	49.95	15.5	50.10	49.95	-13.4	48,103	-0.03%
2023/05/08	1.1	50.10	9	50.17	50.00	-7.9	48,795	-0.02%
2023/05/05	7.5	49.56	1	49.55	49.60	6.5	49,380	0.01%
2023/05/04	60.1	49.70	4	49.63	49.65	56.1	50,924	0.11%
2023/05/03	9.1	49.63	3	49.45	49.95	6.1	52,390	0.01%
2023/05/02	16.1	49.66	21	49.81	49.85	-4.9	54,196	-0.01%
2023/04/28	10.6	49.28	5	49.64	49.10	5.6	58,002	0.01%
2023/04/27	20.1	48.89	1	49.10	48.85	19.1	59,081	0.03%
2023/04/26	13.1	48.15	1.8	48.35	48.40	11.3	59,163	0.02%
2023/04/25	43.1	49.06	25	49.48	48.50	18.1	59,177	0.03%
2023/04/24	25	49.55	42	49.63	49.60	-17	59,153	-0.03%
2023/04/21	25.3	50.53	24	51.08	50.10	1.3	59,515	0.00%
2023/04/20	4.7	50.79	2.1	51.10	50.70	2.6	60,371	0.00%
2023/04/19	12.1	51.43	0	0.00	51.20	12.1	61,721	0.02%
2023/04/18	3.6	52.03	14.3	52.33	52.10	-10.7	61,911	-0.02%
2023/04/17	3	52.00	5	51.88	52.00	-2	61,725	0.00%
2023/04/14	18.2	51.37	7	51.43	51.30	11.2	61,602	0.02%
2023/04/13	11.3	51.86	1	51.60	51.60	10.3	61,446	0.02%
2023/04/12	1	52.10	10.1	52.01	52.10	-9.1	61,319	-0.01%
2023/04/11	63.1	51.50	5	51.58	51.60	58.1	61,273	0.09%
2023/04/10	2.2	52.47	3	52.17	52.10	-0.8	61,424	0.00%
2023/04/07	11.2	52.53	10.4	52.42	52.40	0.9	61,520	0.00%
2023/04/06	3.2	52.77	3	52.60	52.80	0.2	61,606	0.00%
2023/03/31	4.1	52.73	104	52.80	52.90	-100	61,721	-0.16%	大賣/
2023/03/30	1	52.00	1.9	52.05	52.10	-0.9	61,947	0.00%
2023/03/29	37.2	51.37	6.1	51.96	51.50	31.1	62,236	0.05%
2023/03/28	5.2	52.22	0	0.00	52.20	5.2	62,542	0.01%
2023/03/27	14	52.42	12.4	52.59	53.00	1.6	63,106	0.00%
2023/03/24	1	52.81	137	53.37	53.10	-136	64,133	-0.21%	大賣/鉅額交易
2023/03/23	14	52.91	14	53.21	53.30	0	64,055	0.00%
2023/03/22	22	53.14	35.4	53.29	53.50	-13.4	63,972	-0.02%
2023/03/21	0.5	52.71	2.6	53.38	52.80	-2.1	64,010	0.00%
2023/03/20	17	53.12	15	53.14	53.20	2	63,684	0.00%
2023/03/17	15.1	52.71	41.5	52.92	53.20	-26.5	63,549	-0.04%
2023/03/16	15	51.68	17.6	51.82	52.00	-2.6	63,275	0.00%
2023/03/15	0	51.50	19.3	51.86	51.70	-19.3	63,887	-0.03%
2023/03/14	50.5	51.29	14	51.04	50.70	36.5	63,660	0.06%
2023/03/13	1	52.20	25.5	52.11	52.50	-24.4	63,199	-0.04%
2023/03/10	7.1	51.87	24.5	51.97	52.00	-17.4	63,256	-0.03%
2023/03/09	13.2	52.97	44.4	52.94	52.50	-31.2	63,730	-0.05%
2023/03/08	4	51.88	18.5	51.88	52.10	-14.4	63,064	-0.02%
2023/03/07	14.6	51.48	30.4	51.60	51.60	-15.8	63,213	-0.03%
2023/03/06	31.2	51.80	39.3	51.61	51.90	-8.1	63,796	-0.01%
2023/03/03	0	0.00	11	51.43	51.30	-11	63,470	-0.02%
2023/03/02	11	50.75	7.7	51.08	50.70	3.4	63,498	0.01%
2023/03/01	14.5	50.14	52.2	50.91	51.30	-37.7	63,593	-0.06%
2023/02/24	8.3	50.32	14.3	50.70	49.95	-6	63,125	-0.01%
2023/02/23	12.1	50.20	28.2	50.28	50.20	-16.1	62,749	-0.03%
2023/02/22	48.3	49.55	21	49.55	49.55	27.3	62,829	0.04%
2023/02/21	2	50.30	3.5	50.61	50.60	-1.5	63,543	0.00%
2023/02/20	4.1	50.62	93.7	50.52	50.50	-89.6	65,229	-0.14%
2023/02/17	13	49.64	19.2	50.01	50.00	-6.2	67,684	-0.01%
2023/02/16	8	49.83	17.6	50.23	50.10	-9.5	69,167	-0.01%
2023/02/15	7	49.85	16.2	50.05	49.90	-9.2	71,420	-0.01%
2023/02/14	1	50.50	16.2	50.30	50.40	-15.2	71,578	-0.02%
2023/02/13	18.1	49.72	59.4	49.89	49.75	-41.3	72,621	-0.06%
2023/02/10	7.5	50.59	28.3	50.66	50.80	-20.8	72,705	-0.03%
2023/02/09	4	50.10	32.3	50.54	50.50	-28.3	72,930	-0.04%
2023/02/08	19	50.06	65.8	50.38	50.50	-46.8	72,529	-0.06%
2023/02/07	5.3	48.51	17	48.86	49.15	-11.8	71,599	-0.02%
2023/02/06	6	49.59	10.3	49.39	49.05	-4.3	71,350	-0.01%
2023/02/03	9.1	50.04	35.8	50.04	50.10	-26.8	70,869	-0.04%
2023/02/02	41.1	50.20	61.2	50.26	50.40	-20.1	70,674	-0.03%
2023/02/01	60.3	49.37	26.4	49.38	49.25	33.8	69,674	0.05%
2023/01/31	8	48.54	63.4	48.71	48.80	-55.4	69,277	-0.08%
2023/01/30	91.1	48.10	205.8	48.10	48.80	-114.8	68,718	-0.17%	大賣/鉅額交易
2023/01/17	17	45.53	111.2	45.60	45.95	-94.2	65,912	-0.14%	大賣/
2023/01/16	18.1	44.82	19.1	45.05	44.90	-1	65,567	0.00%
2023/01/13	2	45.40	20.7	45.40	45.40	-18.7	65,969	-0.03%
2023/01/12	1	45.40	16	45.02	45.15	-15	66,748	-0.02%
2023/01/11	2	45.15	22.1	45.15	45.15	-20.1	66,958	-0.03%
2023/01/10	1.5	44.80	42.2	44.88	45.00	-40.7	66,886	-0.06%
2023/01/09	3	43.75	61.5	44.06	44.50	-58.5	66,611	-0.09%
2023/01/06	1	42.10	26.3	42.07	42.40	-25.3	66,566	-0.04%
2023/01/05	1.1	41.21	4.1	41.61	41.25	-3	66,827	0.00%
2023/01/04	4.3	41.42	1	41.30	41.05	3.3	67,740	0.00%
2023/01/03	6.4	40.78	6	41.23	41.40	0.4	68,970	0.00%
2022/12/30	11	40.91	11.5	41.00	40.70	-0.5	69,173	0.00%
2022/12/29	1.2	40.51	0	0.00	40.75	1.2	69,611	0.00%
2022/12/28	22.4	40.96	2.8	41.01	40.80	19.6	70,633	0.03%
2022/12/27	8	42.00	7.3	42.38	41.85	0.7	71,055	0.00%
2022/12/26	8	41.83	3	41.78	41.90	5	71,628	0.01%
2022/12/23	6.3	41.91	4.1	41.88	41.95	2.2	72,605	0.00%
2022/12/22	5	42.79	15	42.98	42.85	-10	72,816	-0.01%
2022/12/21	14	42.05	0.6	42.30	42.00	13.4	73,160	0.02%
2022/12/20	15.3	42.07	1	42.70	41.85	14.3	72,984	0.02%
2022/12/19	28.4	43.01	4	43.05	42.95	24.4	72,774	0.03%
2022/12/16	4.1	43.19	5.9	43.32	44.30	-1.7	72,147	0.00%
2022/12/15	6	44.15	11	44.19	44.25	-5	71,487	-0.01%
2022/12/14	2	44.40	3	44.30	44.45	-1	71,689	0.00%
2022/12/13	2	44.10	5.2	43.98	43.80	-3.2	71,500	0.00%
2022/12/12	2	43.53	1	43.50	43.50	1	71,117	0.00%
2022/12/09	37	43.50	8	43.64	43.50	29	71,659	0.04%
2022/12/08	11.2	42.76	3.1	42.57	42.50	8.2	71,457	0.01%
2022/12/07	24.1	44.03	4	44.14	43.65	20.1	71,083	0.03%
2022/12/06	5.2	44.78	2	45.05	44.50	3.2	70,474	0.00%
2022/12/05	8.5	45.66	21	45.71	45.40	-12.5	70,948	-0.02%
2022/12/02	11	45.23	4	45.30	45.50	7	71,065	0.01%
2022/12/01	32.2	46.15	30.5	46.25	45.60	1.8	71,111	0.00%
2022/11/30	7.3	44.43	4.2	44.44	45.80	3.1	70,516	0.00%
2022/11/29	9.2	43.90	65	43.78	44.65	-55.8	70,966	-0.08%
2022/11/28	29	44.49	9.1	44.55	44.40	20	70,825	0.03%
2022/11/25	4	45.83	4.1	45.90	45.80	-0.1	70,190	0.00%
2022/11/24	8.1	46.08	18	46.06	46.20	-10	70,411	-0.01%
2022/11/23	3	46.32	46	46.35	46.10	-43	70,364	-0.06%
2022/11/22	3	45.82	47	46.04	46.10	-44	70,899	-0.06%
2022/11/21	4.1	45.79	4.2	45.68	45.65	-0.2	70,507	0.00%
2022/11/18	8.1	46.21	36	46.14	45.60	-28	70,432	-0.04%
2022/11/17	33	44.86	31.4	44.81	45.60	1.6	69,792	0.00%
2022/11/16	65	46.65	32.2	45.35	45.25	32.8	69,233	0.05%
2022/11/15	151.8	45.57	304.5	45.98	46.60	-152.7	67,956	-0.22%	大買/大賣/鉅額交易
2022/11/14	3	44.77	21	44.68	44.90	-18	65,288	-0.03%
2022/11/11	342.6	44.78	173.9	44.28	44.00	168.6	63,764	0.26%	大買/大賣/鉅額交易
2022/11/10	3	41.37	28	41.31	41.65	-25	61,345	-0.04%
2022/11/09	5.5	41.04	38.1	41.14	41.45	-32.6	61,188	-0.05%
2022/11/08	2	40.25	6	40.05	40.15	-4	60,949	-0.01%
2022/11/07	6.1	40.03	2,139.3	39.98	40.05	-2,133.2	61,076	-3.49%	大賣/鉅額交易
2022/11/04	1,216	38.70	200	39.05	38.90	1,016	61,185	1.66%	大買/大賣/鉅額交易
2022/11/03	413	38.80	0	39.10	39.00	413	61,675	0.67%	大買/鉅額交易
2022/11/02	4	39.29	507	39.39	39.35	-503	62,032	-0.81%	大賣/鉅額交易
2022/11/01	157	38.85	562.4	39.21	39.05	-405.4	62,539	-0.65%	大買/大賣/鉅額交易
2022/10/31	51	39.25	708	39.18	39.10	-657	64,566	-1.02%	大賣/鉅額交易
2022/10/28	7.2	38.51	0	0.00	38.30	7.2	64,934	0.01%
2022/10/27	7.1	38.88	13	38.74	39.25	-5.9	64,783	-0.01%
2022/10/26	13.3	38.49	1	38.40	38.10	12.3	64,467	0.02%
2022/10/25	2	39.85	9.2	39.87	39.45	-7.2	63,463	-0.01%
2022/10/24	27.1	40.45	54.1	40.39	39.40	-27	63,758	-0.04%
2022/10/21	310.4	39.77	292.5	39.22	39.05	17.9	64,517	0.03%	大買/大賣/
2022/10/20	9.1	38.54	16.2	38.99	39.50	-7.2	64,802	-0.01%
2022/10/19	3.2	38.60	44.4	38.64	38.20	-41.2	65,570	-0.06%
2022/10/18	39	38.38	46	38.40	38.25	-7	66,109	-0.01%
2022/10/17	44.5	37.66	7	37.61	37.75	37.5	66,884	0.06%
2022/10/14	16	38.46	32.1	38.49	38.70	-16.1	67,924	-0.02%
2022/10/13	0	36.95	8.6	36.67	36.40	-8.6	67,231	-0.01%
2022/10/12	10	36.09	18.2	36.25	36.70	-8.2	66,889	-0.01%
2022/10/11	37.9	35.69	18.3	35.75	35.40	19.7	67,061	0.03%
2022/10/07	16.5	38.26	1	38.05	38.05	15.5	66,992	0.02%
2022/10/06	1	38.83	13	38.65	38.95	-12	67,981	-0.02%
2022/10/05	26.5	38.75	13.3	38.68	38.30	13.2	68,905	0.02%
2022/10/04	11.7	36.92	36.2	37.25	37.70	-24.4	69,360	-0.04%
2022/10/03	4.2	35.48	43	35.23	35.35	-38.8	69,391	-0.06%
2022/09/30	55.4	35.36	3.1	35.47	35.75	52.3	70,286	0.07%
2022/09/29	22	36.77	23	37.01	36.55	-1	71,755	0.00%
2022/09/28	55.5	36.65	47.2	36.55	36.20	8.3	72,673	0.01%
2022/09/27	142	37.18	20.1	37.16	37.30	121.9	72,864	0.17%	大買/鉅額交易
2022/09/26	23.6	37.36	106	37.31	36.85	-82.4	73,987	-0.11%	大賣/
2022/09/23	17.5	38.47	7.8	38.36	38.30	9.7	75,116	0.01%
2022/09/22	25.5	38.79	30	38.76	38.75	-4.5	76,345	-0.01%
2022/09/21	33.3	39.74	0	0.00	39.60	33.3	76,558	0.04%
2022/09/20	1.1	39.93	20	40.08	40.15	-18.9	76,660	-0.02%
2022/09/19	2.2	39.88	10	39.98	39.95	-7.8	77,520	-0.01%
2022/09/16	809.5	40.08	22.1	40.06	39.95	787.4	78,625	1.00%	大買/鉅額交易
2022/09/15	405.2	40.40	422	40.70	40.40	-16.8	81,067	-0.02%	大買/大賣/
2022/09/14	408.2	39.80	409	40.19	40.15	-0.8	83,675	0.00%	大買/大賣/
2022/09/13	2.2	40.65	820	40.70	40.75	-817.8	84,943	-0.96%	大賣/鉅額交易
2022/09/12	1,345	40.16	1,413.5	40.72	40.15	-68.5	86,336	-0.08%	大買/大賣/
2022/09/08	11.1	39.31	0.1	39.50	39.30	11.1	87,719	0.01%
2022/09/07	12.5	39.41	3	39.45	39.20	9.5	88,067	0.01%
2022/09/06	1	39.95	3	39.95	39.95	-2	88,113	0.00%
2022/09/05	71.2	39.72	23.2	39.64	39.80	48.1	88,579	0.05%
2022/09/02	303	40.50	4	40.65	40.50	299	88,449	0.34%	大買/鉅額交易
2022/09/01	6.1	40.40	4.1	40.51	40.45	2	88,335	0.00%
2022/08/31	2	40.73	7	40.76	41.10	-5	88,321	-0.01%
2022/08/30	10	40.37	19	40.39	40.40	-9	88,719	-0.01%
2022/08/29	2,031.6	39.56	0	0.00	39.95	2,031.6	89,126	2.28%	大買/鉅額交易
2022/08/26	7	41.69	1	42.00	41.30	6	89,332	0.01%
2022/08/25	11	41.42	3	41.40	41.40	8	89,453	0.01%
2022/08/24	3.4	41.05	5.3	41.06	40.90	-1.9	89,728	0.00%
2022/08/23	13.4	40.95	9	40.96	40.80	4.4	90,635	0.00%
2022/08/22	26.9	42.05	9	41.89	41.85	17.9	90,560	0.02%
2022/08/19	4.1	42.83	29.2	42.77	43.00	-25.1	90,409	-0.03%
2022/08/18	11.1	42.28	13	42.16	42.50	-1.9	90,486	0.00%
2022/08/17	69.3	42.96	3.6	42.89	42.85	65.7	90,822	0.07%
2022/08/16	79.1	43.05	8	43.11	43.05	71.1	91,227	0.08%
2022/08/15	25.5	43.28	44.1	43.33	43.50	-18.7	91,178	-0.02%
2022/08/12	11.4	42.39	13.1	42.30	42.35	-1.7	90,654	0.00%
2022/08/11	11	41.61	44	41.71	41.70	-32.9	90,916	-0.04%
2022/08/10	13.1	40.25	19	40.27	40.30	-5.9	91,136	-0.01%
2022/08/09	24.1	40.51	24.3	40.81	41.05	-0.2	91,634	0.00%
2022/08/08	35.6	41.38	11.7	41.19	41.05	24	92,554	0.03%
2022/08/05	39.7	41.18	1,352.6	41.16	42.15	-1,312.9	92,613	-1.42%	大賣/鉅額交易
2022/08/04	13	39.96	715.2	39.99	40.00	-702.2	91,184	-0.77%	大賣/鉅額交易
2022/08/03	8.1	39.04	481	39.20	39.30	-472.9	91,270	-0.52%	大賣/鉅額交易
2022/08/02	771.5	39.32	105	39.22	39.10	666.5	91,943	0.72%	大買/大賣/鉅額交易
2022/08/01	509	39.70	513	40.20	40.30	-4	91,812	0.00%	大買/大賣/
2022/07/29	10.4	39.95	715.4	40.03	40.15	-705	92,473	-0.76%	大賣/鉅額交易
2022/07/28	38.7	39.42	85	39.23	38.80	-46.3	92,385	-0.05%
2022/07/27	60.1	38.98	109	38.78	39.45	-48.9	90,963	-0.05%	大賣/
2022/07/26	757.1	39.65	6	38.66	38.60	751.1	90,552	0.83%	大買/鉅額交易
2022/07/25	1,022.1	40.51	8	40.63	40.50	1,014.1	90,980	1.11%	大買/鉅額交易
2022/07/22	34.6	42.59	9.1	42.50	42.45	25.5	93,192	0.03%
2022/07/21	2.3	41.62	1,050	41.51	42.80	-1,047.7	93,101	-1.13%	大賣/鉅額交易
2022/07/20	20.5	40.67	31.5	40.80	40.75	-11	91,669	-0.01%
2022/07/19	5.8	39.89	1	40.00	39.90	4.8	92,241	0.01%
2022/07/18	22.5	39.78	582	39.98	40.00	-559.5	92,149	-0.61%	大賣/鉅額交易
2022/07/15	54.3	38.92	28.7	39.04	38.95	25.6	91,532	0.03%
2022/07/14	34.1	38.22	37.1	38.43	38.80	-3	91,037	0.00%
2022/07/13	42	38.22	64.7	38.42	38.05	-22.7	90,434	-0.03%
2022/07/12	41.7	37.18	22	37.30	36.75	19.7	89,725	0.02%
2022/07/11	22.1	38.79	28	38.91	38.60	-5.9	89,168	-0.01%
2022/07/08	93	40.12	79	40.18	39.70	14	88,916	0.02%
2022/07/07	125.7	38.48	43.2	38.88	39.85	82.5	88,585	0.09%	大買/
2022/07/06	30.9	38.01	32.5	38.18	37.15	-1.6	88,243	0.00%
2022/07/05	23.7	38.62	33	38.80	38.90	-9.3	89,430	-0.01%
2022/07/04	17.3	37.81	25	38.02	38.15	-7.7	89,550	-0.01%
2022/07/01	39.9	39.05	89.2	39.09	38.05	-49.3	89,547	-0.06%
2022/06/30	77	39.65	52.5	39.40	39.15	24.5	89,460	0.03%
2022/06/29	8.7	40.97	0	0.00	40.90	8.7	88,865	0.01%
2022/06/28	18.2	42.17	1	42.20	41.85	17.2	88,530	0.02%
2022/06/27	5	42.67	18.6	42.81	42.90	-13.6	88,711	-0.02%
2022/06/24	29.6	42.35	28	42.15	41.60	1.6	87,878	0.00%
2022/06/23	89.6	42.30	53.5	41.54	42.00	36.1	86,915	0.04%
2022/06/22	122.1	45.50	96.2	44.67	44.10	25.9	84,205	0.03%	大買/
2022/06/21	6.1	48.15	17	48.49	49.30	-10.9	81,708	-0.01%
2022/06/20	41.8	48.28	46.3	48.25	48.05	-4.5	80,592	-0.01%
2022/06/17	51.1	47.72	7	47.64	47.65	44.1	79,352	0.06%
2022/06/16	212.1	50.11	211.2	50.59	49.10	0.9	77,670	0.00%	大買/大賣/
2022/06/15	2.2	50.10	2	50.15	49.65	0.2	77,684	0.00%
2022/06/14	121.7	49.25	14.1	49.47	49.60	107.6	78,463	0.14%	大買/鉅額交易
2022/06/13	352.6	50.10	8.3	50.13	50.00	344.3	78,730	0.44%	大買/鉅額交易
2022/06/10	1,233.1	51.01	116	51.54	51.20	1,117.1	79,342	1.41%	大買/大賣/鉅額交易
2022/06/09	11.5	51.99	14.1	52.01	51.80	-2.6	79,621	0.00%
2022/06/08	19.5	52.25	432.6	52.22	52.40	-413.1	79,745	-0.52%	大賣/鉅額交易
2022/06/07	10.3	51.39	11.5	51.59	51.70	-1.2	80,178	0.00%
2022/06/06	19	51.44	931.2	51.63	52.00	-912.2	80,800	-1.13%	大賣/鉅額交易
2022/06/02	707.3	50.70	1	50.70	50.70	706.3	82,277	0.86%	大買/鉅額交易
2022/06/01	7.8	51.40	136.1	51.52	51.20	-128.3	83,240	-0.15%	大賣/鉅額交易
2022/05/31	3.3	51.00	737	51.24	51.40	-733.7	83,107	-0.88%	大賣/鉅額交易
2022/05/30	8.6	50.80	36.7	50.82	51.00	-28.1	82,373	-0.03%
2022/05/27	26.1	50.08	112.6	50.10	50.20	-86.5	82,395	-0.10%	大賣/
2022/05/26	2.1	49.63	21.2	49.90	49.40	-19.1	83,611	-0.02%
2022/05/25	27.1	48.99	11.4	49.23	49.35	15.7	84,752	0.02%
2022/05/24	694.6	49.60	50.5	49.78	49.00	644.1	85,590	0.75%	大買/鉅額交易
2022/05/23	15.4	50.67	23	50.57	50.30	-7.6	85,351	-0.01%
2022/05/20	27.3	50.84	129.1	50.88	50.70	-101.8	86,363	-0.12%	大賣/鉅額交易
2022/05/19	48.3	49.52	22.2	50.13	50.80	26.1	86,734	0.03%
2022/05/18	39.4	51.02	64.8	50.97	50.90	-25.4	86,647	-0.03%
2022/05/17	13.9	50.07	557.1	50.07	50.10	-543.2	86,184	-0.63%	大賣/鉅額交易
2022/05/16	209.7	49.61	267	49.92	49.45	-57.3	86,198	-0.07%	大買/大賣/
2022/05/13	21	48.76	290.1	48.83	48.85	-269.1	85,992	-0.31%	大賣/鉅額交易
2022/05/12	21.5	48.10	6	47.93	47.80	15.5	87,419	0.02%
2022/05/11	34.2	48.80	22.6	48.69	48.65	11.6	87,657	0.01%
2022/05/10	16	47.31	11.8	48.10	48.90	4.2	88,248	0.00%
2022/05/09	12.3	48.30	13	48.56	47.90	-0.7	88,567	0.00%
2022/05/06	9.1	48.17	5.1	47.82	48.55	4	89,932	0.00%
2022/05/05	31.5	49.18	72.4	49.17	49.10	-40.9	93,602	-0.04%
2022/05/04	22.7	47.72	9	47.66	48.30	13.7	98,533	0.01%
2022/05/03	14.5	47.74	32	47.58	47.25	-17.5	99,622	-0.02%
2022/04/29	62.7	48.90	50.5	48.93	47.80	12.2	99,961	0.01%
2022/04/28	126.5	47.75	156.3	47.63	48.50	-29.8	98,239	-0.03%	大買/大賣/
2022/04/27	73.1	43.81	54	43.96	44.40	19.1	95,338	0.02%
2022/04/26	51.4	45.74	38.1	45.77	45.75	13.3	94,848	0.01%
2022/04/25	92.4	45.59	81.6	45.60	45.50	10.9	95,604	0.01%
2022/04/22	14.5	47.40	15	47.45	47.65	-0.5	96,363	0.00%
2022/04/21	30.9	48.02	28.9	48.12	48.05	1.9	97,160	0.00%
2022/04/20	11.8	47.36	31.1	47.45	47.65	-19.4	98,134	-0.02%
2022/04/19	13.4	46.83	6	46.85	46.65	7.4	98,307	0.01%
2022/04/18	57.4	46.39	13.1	46.58	46.20	44.3	97,878	0.05%
2022/04/15	61	47.19	16.1	47.18	47.05	44.9	98,290	0.05%
2022/04/14	38.4	48.58	13.3	48.43	48.25	25.1	98,468	0.03%
2022/04/13	28.5	48.28	40.7	48.21	48.50	-12.2	98,752	-0.01%
2022/04/12	84.2	47.50	59	47.23	47.30	25.2	98,609	0.03%
2022/04/11	229.2	48.73	46.5	49.14	48.20	182.7	98,012	0.19%	大買/鉅額交易
2022/04/08	89.9	50.07	19.1	50.06	50.00	70.8	97,134	0.07%
2022/04/07	86.4	50.22	177	50.28	50.00	-90.6	96,408	-0.09%	大賣/
2022/04/06	436.5	51.25	35	51.28	51.10	401.5	95,398	0.42%	大買/鉅額交易
2022/04/01	400.7	52.68	2	52.65	52.90	398.7	94,556	0.42%	大買/鉅額交易
2022/03/31	25.7	54.00	2	54.00	54.00	23.7	93,922	0.03%
2022/03/30	32.1	54.27	372	54.16	54.50	-339.9	94,372	-0.36%	大賣/鉅額交易
2022/03/29	16.8	53.72	118.1	53.79	53.70	-101.3	94,424	-0.11%	大賣/鉅額交易
2022/03/28	12	53.48	152.3	53.47	53.60	-140.3	95,144	-0.15%	大賣/鉅額交易
2022/03/25	17.1	53.39	117.4	53.41	53.30	-100.3	95,747	-0.10%	大賣/
2022/03/24	333.4	53.03	2.4	53.03	53.20	331	96,111	0.34%	大買/鉅額交易
2022/03/23	40.1	53.97	218	53.80	53.80	-177.9	96,730	-0.18%	大賣/鉅額交易
2022/03/22	47.5	53.31	13	53.42	53.50	34.5	97,970	0.04%
2022/03/21	229.5	53.22	233.2	53.58	53.50	-3.7	98,729	0.00%	大買/大賣/
2022/03/18	30.8	52.67	345	52.70	52.80	-314.2	99,612	-0.32%	大賣/鉅額交易
2022/03/17	15.2	52.50	437	52.53	52.60	-421.8	100,265	-0.42%	大賣/鉅額交易
2022/03/16	112.8	50.38	87	50.70	50.80	25.8	100,993	0.03%	大買/
2022/03/15	183	50.62	49	51.05	50.40	134	104,354	0.13%	大買/鉅額交易
2022/03/14	135.3	52.29	103	52.98	52.50	32.3	104,810	0.03%	大買/大賣/
2022/03/11	209.8	52.44	104	52.88	52.50	105.8	106,404	0.10%	大買/大賣/鉅額交易
2022/03/10	44.1	53.10	167.6	53.10	52.80	-123.5	107,873	-0.11%	大賣/鉅額交易
2022/03/09	452.5	51.75	446.6	52.02	51.80	5.9	109,326	0.01%	大買/大賣/
2022/03/08	414	50.21	123.6	50.14	49.70	290.4	112,854	0.26%	大買/大賣/鉅額交易
2022/03/07	561.8	51.65	28.6	51.63	51.60	533.2	114,389	0.47%	大買/鉅額交易
2022/03/04	16.9	53.42	24	53.33	53.40	-7.1	117,232	-0.01%
2022/03/03	15.2	54.18	160.2	54.08	54.20	-145	118,331	-0.12%	大賣/鉅額交易
2022/03/02	608	53.20	302	53.60	53.60	306	120,587	0.25%	大買/大賣/鉅額交易
2022/03/01	32.9	53.85	557.3	53.69	54.10	-524.4	120,752	-0.43%	大賣/鉅額交易
2022/02/25	85.5	52.44	29.5	52.87	52.10	56	120,352	0.05%
2022/02/24	90.6	52.21	52.3	52.39	51.80	38.3	120,837	0.03%
2022/02/23	18.8	53.17	54	53.30	53.60	-35.2	121,597	-0.03%
2022/02/22	515.2	53.09	29	52.68	52.80	486.2	126,806	0.38%	大買/鉅額交易
2022/02/21	118.5	53.71	22.3	53.78	53.80	96.2	126,322	0.08%	大買/
2022/02/18	80.7	53.60	13.9	53.85	53.70	66.9	126,895	0.05%
2022/02/17	359.7	54.35	335.3	54.78	54.40	24.4	126,777	0.02%	大買/大賣/
2022/02/16	253.7	54.27	354.6	54.68	54.10	-101	126,890	-0.08%	大買/大賣/
2022/02/15	116	53.70	56	53.69	53.50	60	127,190	0.05%	大買/
2022/02/14	162.1	53.40	156.8	53.67	53.00	5.4	127,322	0.00%	大買/大賣/
2022/02/11	399.3	55.47	318	55.85	55.40	81.3	126,776	0.06%	大買/大賣/
2022/02/10	576.5	55.54	235	56.30	55.80	341.5	129,190	0.26%	大買/大賣/鉅額交易
2022/02/09	56.4	56.16	393.3	56.03	56.00	-336.9	130,748	-0.26%	大賣/鉅額交易
2022/02/08	167.3	54.77	187	55.39	55.40	-19.7	132,126	-0.01%	大買/大賣/
2022/02/07	1,164.9	55.82	65.1	54.62	54.50	1,099.8	130,968	0.84%	大買/鉅額交易
2022/01/26	440.5	57.52	101.4	57.52	57.30	339.2	127,475	0.27%	大買/大賣/鉅額交易
2022/01/25	156.2	61.79	57.1	61.65	61.50	99.1	124,078	0.08%	大買/
2022/01/24	251	61.88	223.1	62.32	62.60	27.9	124,167	0.02%	大買/大賣/
2022/01/21	779.9	62.75	21.4	62.78	62.80	758.5	126,229	0.60%	大買/鉅額交易
2022/01/20	14.3	63.08	330.6	63.60	63.50	-316.3	129,388	-0.24%	大賣/鉅額交易
2022/01/19	660.8	62.94	23	63.11	62.80	637.8	131,783	0.48%	大買/鉅額交易
2022/01/18	42.6	64.47	71.3	64.36	63.80	-28.6	133,513	-0.02%
2022/01/17	31.5	63.77	971.7	63.71	64.30	-940.3	133,934	-0.70%	大賣/鉅額交易
2022/01/14	43.4	62.61	42.1	62.93	62.70	1.3	133,076	0.00%
2022/01/13	89	63.10	355.1	63.18	63.30	-266.1	133,727	-0.20%	大賣/鉅額交易
2022/01/12	44	62.03	3	62.30	61.90	41	134,300	0.03%
2022/01/11	120.2	62.02	5.1	62.28	62.10	115.1	134,797	0.09%	大買/鉅額交易
2022/01/10	157.1	62.09	7.8	61.94	62.10	149.3	136,056	0.11%	大買/鉅額交易
2022/01/07	143.3	62.82	19.2	62.83	62.60	124.1	138,016	0.09%	大買/鉅額交易
2022/01/06	172.7	62.53	10	62.55	62.70	162.7	138,342	0.12%	大買/鉅額交易
2022/01/05	171.9	63.27	107.2	63.39	63.10	64.7	140,803	0.05%	大買/大賣/
2022/01/04	245.8	63.25	114	63.47	63.00	131.8	142,125	0.09%	大買/大賣/鉅額交易
2022/01/03	313.8	63.48	145.1	64.73	63.40	168.7	142,150	0.12%	大買/大賣/鉅額交易
2021/12/30	15.5	65.07	82.5	65.00	65.00	-67	142,670	-0.05%
2021/12/29	20.1	64.98	26.4	64.95	65.00	-6.3	144,067	0.00%
2021/12/28	48.5	64.94	257.8	64.98	64.70	-209.3	146,351	-0.14%	大賣/鉅額交易
2021/12/27	20.7	64.36	20.3	64.41	64.30	0.4	147,205	0.00%
2021/12/24	120.4	64.35	139.7	64.73	64.30	-19.3	148,817	-0.01%	大買/大賣/
2021/12/23	20.6	64.10	34	64.21	63.90	-13.4	149,574	-0.01%
2021/12/22	16.2	63.59	57.1	63.64	63.70	-40.9	152,017	-0.03%
2021/12/21	32.6	63.06	38	63.07	62.90	-5.4	151,982	0.00%
2021/12/20	26.9	62.30	22	62.22	62.20	4.9	152,255	0.00%
2021/12/17	72.2	62.45	22.5	62.33	62.30	49.7	153,319	0.03%
2021/12/16	50.3	63.45	54	63.79	63.00	-3.7	153,838	0.00%
2021/12/15	37.6	62.84	17	63.10	62.70	20.5	154,296	0.01%
2021/12/14	82.2	62.05	25.1	62.08	62.40	57.1	155,547	0.04%
2021/12/13	73.4	63.12	8.2	63.30	62.80	65.2	156,171	0.04%
2021/12/10	86.6	63.33	71.7	63.30	63.50	14.9	156,163	0.01%
2021/12/09	670.9	64.83	230.4	64.98	64.00	440.5	156,279	0.28%	大買/大賣/鉅額交易
2021/12/08	87.7	67.22	178.6	67.91	66.50	-91	154,290	-0.06%	大賣/
2021/12/07	207.4	66.61	302.3	67.00	66.50	-94.9	155,413	-0.06%	大買/大賣/
2021/12/06	102	67.37	75	67.33	67.30	27	157,496	0.02%	大買/
2021/12/03	102.3	67.76	149.8	67.81	68.30	-47.5	161,427	-0.03%	大買/大賣/
2021/12/02	401.7	67.60	230.4	67.34	66.70	171.3	163,851	0.10%	大買/大賣/鉅額交易
2021/12/01	204.2	65.87	205.9	65.95	67.00	-1.7	168,400	0.00%	大買/大賣/
2021/11/30	60.6	64.41	366.1	64.82	63.70	-305.5	174,492	-0.18%	大賣/鉅額交易
2021/11/29	40.5	62.07	35.8	61.94	62.40	4.7	176,863	0.00%
2021/11/26	137.6	63.43	111.3	63.75	62.50	26.3	179,329	0.01%	大買/大賣/
2021/11/25	29.3	62.80	201.4	62.70	63.00	-172.1	179,305	-0.10%	大賣/鉅額交易
2021/11/24	61.5	62.80	22.2	62.88	63.10	39.3	181,593	0.02%
2021/11/23	135.3	63.61	54.6	63.40	63.20	80.7	182,867	0.04%	大買/
2021/11/22	109.2	65.33	58	65.06	64.70	51.2	184,922	0.03%	大買/
2021/11/19	128.3	65.09	234.3	65.08	65.10	-106	186,137	-0.06%	大買/大賣/鉅額交易
2021/11/18	40.1	63.26	36.2	63.26	63.10	3.9	182,947	0.00%
2021/11/17	35.5	63.26	24.3	63.63	63.60	11.2	184,279	0.01%
2021/11/16	13.9	63.29	58	63.46	63.00	-44.1	184,786	-0.02%
2021/11/15	14.1	63.18	38.7	63.13	63.40	-24.6	186,481	-0.01%
2021/11/12	10.4	63.31	132.6	62.91	62.60	-122.2	188,427	-0.06%	大賣/鉅額交易
2021/11/11	88.4	62.42	86.3	62.41	62.20	2.2	189,154	0.00%
2021/11/10	70.4	63.34	72.6	63.16	63.10	-2.2	189,715	0.00%
2021/11/09	280	63.89	220.4	63.71	63.10	59.6	191,332	0.03%	大買/大賣/
2021/11/08	121.9	61.48	127.7	61.79	62.50	-5.8	190,271	0.00%	大買/大賣/
2021/11/05	27.7	59.95	135.7	59.93	60.40	-108.1	190,764	-0.06%	大賣/鉅額交易
2021/11/04	51.3	58.84	29.3	59.10	58.60	22	192,895	0.01%
2021/11/03	68.6	59.36	17.2	59.70	59.20	51.3	195,092	0.03%
2021/11/02	52.4	59.36	91	59.24	59.00	-38.6	199,333	-0.02%
2021/11/01	101.4	57.80	16	58.15	57.60	85.4	204,102	0.04%	大買/
2021/10/29	187.6	58.39	61	58.31	58.00	126.6	207,060	0.06%	大買/鉅額交易
2021/10/28	147.9	60.37	260.6	60.52	59.80	-112.7	207,601	-0.05%	大買/大賣/鉅額交易
2021/10/27	138.5	60.62	88.7	61.02	61.90	49.8	208,713	0.02%	大買/
2021/10/26	108.7	60.11	78.1	60.18	59.80	30.5	216,764	0.01%	大買/
2021/10/25	28.7	58.11	38	58.64	59.40	-9.3	221,055	0.00%
2021/10/22	34.6	57.65	26.9	57.86	58.30	7.7	222,346	0.00%
2021/10/21	197.5	58.52	53	58.40	58.00	144.5	222,596	0.06%	大買/鉅額交易
2021/10/20	50.2	59.15	16	59.44	58.70	34.2	222,697	0.02%
2021/10/19	17.1	59.15	44	59.42	59.60	-26.9	223,659	-0.01%
2021/10/18	28.1	58.78	15.1	58.96	58.40	13	225,815	0.01%
2021/10/15	94.8	59.41	155.3	59.15	59.10	-60.5	227,165	-0.03%	大賣/
2021/10/14	34.2	56.86	34	57.18	56.70	0.2	225,464	0.00%
2021/10/13	97	56.98	23.5	57.19	56.40	73.5	225,859	0.03%
2021/10/12	87.9	58.96	23	59.09	58.50	64.9	226,298	0.03%
2021/10/08	45.4	61.81	18	61.74	61.10	27.4	226,624	0.01%
2021/10/07	56.8	61.80	45.8	61.74	62.50	11	226,702	0.00%
2021/10/06	69	60.42	151.1	61.27	59.90	-82.2	228,538	-0.04%	大賣/
2021/10/05	237.2	58.76	219.3	60.08	61.10	17.9	228,826	0.01%	大買/大賣/
2021/10/04	61.9	61.55	81.8	61.68	60.80	-19.9	227,513	-0.01%
2021/10/01	127.4	62.84	117.5	62.99	62.60	9.9	226,925	0.00%	大買/大賣/
2021/09/30	52.1	63.29	38.2	63.48	64.00	13.9	226,314	0.01%
2021/09/29	142.7	63.47	92.9	63.35	63.00	49.8	226,711	0.02%	大買/
2021/09/28	51.9	65.52	31	65.69	65.30	20.9	227,442	0.01%
2021/09/27	47.3	66.28	15.2	66.53	66.30	32.1	227,193	0.01%
2021/09/24	51	66.52	103.6	66.55	67.00	-52.6	227,197	-0.02%	大賣/
2021/09/23	92.5	65.56	40.7	65.64	65.20	51.8	226,613	0.02%
2021/09/22	95.3	64.27	205.6	64.20	64.60	-110.3	226,395	-0.05%	大賣/鉅額交易
2021/09/17	132.2	66.41	61.9	66.14	65.60	70.3	224,836	0.03%	大買/
2021/09/16	36.2	66.51	88.4	66.62	66.20	-52.2	224,081	-0.02%
2021/09/15	311	66.13	317.2	66.18	65.60	-6.2	224,225	0.00%	大買/大賣/
2021/09/14	90.8	66.31	181.5	66.16	66.00	-90.7	225,039	-0.04%	大賣/
2021/09/13	300.1	67.31	149	66.93	66.80	151.1	223,865	0.07%	大買/大賣/鉅額交易
2021/09/10	699.2	68.32	1,314.7	67.89	68.20	-615.5	223,169	-0.28%	大買/大賣/鉅額交易
2021/09/09	916	67.12	887.3	67.23	67.50	28.7	221,764	0.01%	大買/大賣/
2021/09/08	228.1	66.39	566.5	66.00	65.80	-338.4	218,820	-0.15%	大買/大賣/鉅額交易
2021/09/07	1,539.7	68.74	1,129.9	68.64	68.20	409.8	215,053	0.19%	大買/大賣/鉅額交易
2021/09/06	1,400.2	70.28	1,271.2	70.08	69.90	129	212,662	0.06%	大買/大賣/鉅額交易
2021/09/03	663.1	67.08	365.9	68.13	70.00	297.2	204,593	0.15%	大買/大賣/鉅額交易
2021/09/02	416	65.20	215.5	65.17	64.00	200.6	195,999	0.10%	大買/大賣/鉅額交易
2021/09/01	103.6	63.82	339.5	63.50	64.10	-235.9	192,509	-0.12%	大買/大賣/鉅額交易
2021/08/31	56.9	62.26	99.2	62.31	63.10	-42.3	189,981	-0.02%
2021/08/30	372	62.63	84.2	62.53	62.80	287.9	190,031	0.15%	大買/鉅額交易
2021/08/27	49.4	61.12	49.6	61.33	61.70	-0.2	190,944	0.00%
2021/08/26	80.1	61.42	157.5	61.77	61.20	-77.4	194,441	-0.04%	大賣/
2021/08/25	34.7	59.99	110.7	59.90	60.00	-76	192,041	-0.04%	大賣/
2021/08/24	122.6	59.18	79.4	59.37	58.40	43.3	190,862	0.02%	大買/
2021/08/23	53.4	58.06	133.6	58.13	58.60	-80.2	191,231	-0.04%	大賣/
2021/08/20	69.5	55.47	116	55.58	55.70	-46.5	192,128	-0.02%	大賣/
2021/08/19	124.7	56.33	350	56.76	55.50	-225.3	192,546	-0.12%	大買/大賣/鉅額交易
2021/08/18	394.7	57.21	72.3	56.67	58.10	322.5	193,631	0.17%	大買/鉅額交易
2021/08/17	82.5	56.82	353	56.21	56.10	-270.5	196,851	-0.14%	大賣/鉅額交易
2021/08/16	88.2	56.93	106.7	57.16	57.10	-18.6	196,980	-0.01%	大賣/
2021/08/13	153.9	58.79	393.6	58.14	57.60	-239.7	197,048	-0.12%	大買/大賣/鉅額交易
2021/08/12	486.6	60.85	325	60.61	60.10	161.5	196,154	0.08%	大買/大賣/鉅額交易
2021/08/11	740.2	59.87	848.3	59.44	59.90	-108.2	196,919	-0.05%	大買/大賣/鉅額交易
2021/08/10	566.6	60.46	1,309.9	60.37	59.80	-743.4	197,634	-0.38%	大買/大賣/鉅額交易
2021/08/09	256	62.10	171.2	61.97	61.90	84.9	196,248	0.04%	大買/大賣/
2021/08/06	323.4	62.79	197.9	62.46	62.10	125.5	196,697	0.06%	大買/大賣/鉅額交易
2021/08/05	592.1	61.89	428.7	62.32	63.40	163.4	196,315	0.08%	大買/大賣/鉅額交易
2021/08/04	196.9	59.98	232.2	60.18	60.50	-35.3	194,189	-0.02%	大買/大賣/
2021/08/03	380.2	58.74	202.6	58.57	59.40	177.6	193,725	0.09%	大買/大賣/鉅額交易
2021/08/02	849.5	58.18	270.3	58.03	57.50	579.2	191,338	0.30%	大買/大賣/鉅額交易
2021/07/30	812.4	57.25	472.8	57.83	57.80	339.6	188,495	0.18%	大買/大賣/鉅額交易
2021/07/29	123.3	54.32	356.4	54.36	54.60	-233	179,878	-0.13%	大買/大賣/鉅額交易
2021/07/28	143.3	51.38	37	51.75	51.80	106.3	176,069	0.06%	大買/鉅額交易
2021/07/27	50.4	53.51	32.2	53.56	53.10	18.2	178,514	0.01%
2021/07/26	32.1	53.81	68.5	53.94	53.70	-36.5	181,917	-0.02%
2021/07/23	130	53.03	91	53.49	52.70	39	187,218	0.02%	大買/
2021/07/22	46.5	51.92	103.7	51.94	52.00	-57.1	188,632	-0.03%	大賣/
2021/07/21	110.5	51.40	26.1	50.95	50.80	84.4	190,095	0.04%	大買/
2021/07/20	51.8	52.40	40	52.40	52.40	11.8	195,256	0.01%
2021/07/19	79.8	52.78	7	52.96	52.60	72.8	200,696	0.04%
2021/07/16	93.5	53.49	77.3	53.52	53.70	16.2	203,949	0.01%
2021/07/15	45.3	54.90	131.5	55.06	55.10	-86.3	201,826	-0.04%	大賣/
2021/07/14	56.2	54.38	42.2	54.11	54.00	13.9	200,744	0.01%
2021/07/13	87.8	54.39	168.8	54.54	53.90	-81	201,185	-0.04%	大賣/
2021/07/12	21	53.30	65.7	53.68	53.20	-44.6	201,242	-0.02%
2021/07/09	61.3	52.22	7.2	52.23	52.20	54.1	201,357	0.03%
2021/07/08	79.1	53.68	22.2	53.60	53.10	56.9	205,296	0.03%
2021/07/07	27.1	53.38	29.7	53.62	53.60	-2.6	210,791	0.00%
2021/07/06	103.1	53.78	23.3	53.94	53.40	79.9	211,289	0.04%	大買/
2021/07/05	386.5	54.46	132.3	54.43	54.40	254.2	212,427	0.12%	大買/大賣/鉅額交易
2021/07/02	17.1	52.69	90.3	52.44	52.60	-73.2	213,850	-0.03%
2021/07/01	56.3	52.38	17.2	52.64	52.10	39.1	214,474	0.02%
2021/06/30	30.8	53.49	17.4	53.54	53.10	13.4	214,764	0.01%
2021/06/29	84.3	53.23	78	53.38	53.00	6.3	214,644	0.00%
2021/06/28	13.4	52.58	38.8	52.60	52.60	-25.4	215,960	-0.01%
2021/06/25	57.9	53.65	94.8	53.60	52.90	-36.9	217,559	-0.02%
2021/06/24	75	53.06	206.1	52.99	53.00	-131.1	218,122	-0.06%	大賣/鉅額交易
2021/06/23	51.6	52.53	172.7	52.26	53.00	-121.1	219,329	-0.06%	大賣/鉅額交易
2021/06/22	121.3	51.10	72	51.68	51.00	49.3	219,453	0.02%	大買/
2021/06/21	136.8	51.22	37	51.31	51.20	99.7	219,966	0.05%	大買/
2021/06/18	56.8	52.71	41.1	53.28	52.20	15.7	220,846	0.01%
2021/06/17	27.1	52.03	111	52.81	53.30	-83.9	221,630	-0.04%	大賣/
2021/06/16	129.2	52.66	21.2	52.85	52.40	108	222,989	0.05%	大買/鉅額交易
2021/06/15	54	53.47	153.1	53.35	53.70	-99.1	223,236	-0.04%	大賣/
2021/06/11	71.5	52.05	187.1	52.23	51.80	-115.6	222,026	-0.05%	大賣/鉅額交易
2021/06/10	33.7	51.40	187	51.51	51.50	-153.3	222,244	-0.07%	大賣/鉅額交易
2021/06/09	502.3	50.93	158.7	51.17	50.70	343.6	221,925	0.15%	大買/大賣/鉅額交易
2021/06/08	103.1	52.39	56	52.77	52.20	47.1	221,461	0.02%	大買/
2021/06/07	164.2	52.47	40	52.52	52.30	124.2	223,670	0.06%	大買/鉅額交易
2021/06/04	220.3	53.44	38	53.36	53.00	182.3	223,801	0.08%	大買/鉅額交易
2021/06/03	159.3	53.47	324	53.76	55.00	-164.7	223,877	-0.07%	大買/大賣/鉅額交易
2021/06/02	48.6	52.12	37.2	52.23	52.00	11.4	221,041	0.01%
2021/06/01	85.6	52.74	97	53.10	52.20	-11.4	224,901	-0.01%
2021/05/31	113.6	52.71	99	52.83	53.00	14.6	228,735	0.01%	大買/
2021/05/28	130.4	52.41	128.2	52.40	52.40	2.2	230,090	0.00%	大買/大賣/
2021/05/27	232.2	50.47	46	50.77	50.60	186.2	229,204	0.08%	大買/鉅額交易
2021/05/26	180.9	52.32	79	52.02	51.30	101.9	229,354	0.04%	大買/鉅額交易
2021/05/25	128	51.46	149.5	51.27	51.90	-21.5	227,199	-0.01%	大買/大賣/
2021/05/24	35.2	48.01	88.1	48.31	48.70	-52.9	223,725	-0.02%
2021/05/21	54.8	47.39	21.3	47.65	46.95	33.5	224,496	0.01%
2021/05/20	84.9	47.21	25.4	46.86	46.50	59.6	225,101	0.03%
2021/05/19	114.5	48.54	63.1	48.34	48.30	51.4	225,450	0.02%	大買/
2021/05/18	86.4	47.54	147.2	47.58	48.30	-60.8	226,715	-0.03%	大賣/
2021/05/17	108.5	44.94	313.1	44.17	43.95	-204.6	227,959	-0.09%	大買/大賣/鉅額交易
2021/05/14	140	48.13	54.1	48.36	46.80	85.9	226,508	0.04%	大買/
2021/05/13	136.1	46.94	140.4	47.01	47.55	-4.3	224,177	0.00%	大買/大賣/
2021/05/12	166.7	47.34	195.4	46.59	46.35	-28.7	221,624	-0.01%	大買/大賣/
2021/05/11	219.9	49.64	138.3	49.50	49.00	81.6	219,733	0.04%	大買/大賣/
2021/05/10	48.3	53.30	22.1	53.45	52.50	26.3	219,044	0.01%
2021/05/07	91.3	53.32	109.1	53.42	54.00	-17.7	221,613	-0.01%	大賣/
2021/05/06	95.3	51.76	66.5	51.98	51.30	28.7	226,306	0.01%
2021/05/05	77.8	52.93	39	54.10	51.80	38.8	227,233	0.02%
2021/05/04	151.9	52.73	225.5	53.29	54.60	-73.6	229,142	-0.03%	大買/大賣/
2021/05/03	211.3	53.93	179.3	54.00	53.00	32	228,674	0.01%	大買/大賣/
2021/04/29	419.8	57.63	220.2	57.50	56.70	199.6	230,317	0.09%	大買/大賣/鉅額交易
2021/04/28	148.5	59.77	76.9	59.79	60.00	71.6	228,526	0.03%	大買/
2021/04/27	238.7	60.72	109.3	61.06	60.50	129.4	232,303	0.06%	大買/大賣/鉅額交易
2021/04/26	200.7	60.97	281	61.01	61.80	-80.3	236,109	-0.03%	大買/大賣/
2021/04/23	139.2	56.73	164.4	56.67	57.00	-25.2	230,773	-0.01%	大買/大賣/
2021/04/22	89.3	55.06	121.5	55.29	54.80	-32.2	228,997	-0.01%	大賣/
2021/04/21	68.1	53.63	38	53.71	53.40	30.1	226,692	0.01%
2021/04/20	46.1	54.00	53.1	54.02	54.10	-7	228,949	0.00%
2021/04/19	66.2	54.62	93.3	54.70	54.60	-27.1	235,189	-0.01%
2021/04/16	40.3	54.33	110.7	54.60	54.00	-70.3	240,137	-0.03%	大賣/
2021/04/15	62	52.47	93.1	52.60	53.10	-31.1	241,357	-0.01%
2021/04/14	237.8	53.40	152.6	52.08	52.70	85.2	241,522	0.04%	大買/大賣/
2021/04/13	157.2	55.12	210.8	55.41	54.40	-53.6	240,762	-0.02%	大買/大賣/
2021/04/12	61.3	53.64	16.5	54.06	53.60	44.8	237,050	0.02%
2021/04/09	128	54.14	74.5	53.43	53.00	53.5	241,518	0.02%	大買/
2021/04/08	92.1	53.47	118.4	53.67	54.00	-26.3	243,006	-0.01%	大賣/
2021/04/07	31.6	51.07	44.3	51.12	51.50	-12.7	239,782	-0.01%
2021/04/06	25.7	50.97	33.6	51.10	50.70	-7.9	242,246	0.00%
2021/04/01	35	50.71	21	50.73	50.50	14	244,090	0.01%
2021/03/31	96.3	50.38	88.8	50.76	50.20	7.5	244,287	0.00%
2021/03/30	32.9	49.89	52.1	50.00	50.60	-19.2	242,849	-0.01%
2021/03/29	71.9	50.28	42.8	50.11	49.35	29.1	242,308	0.01%
2021/03/26	94.9	49.78	151.6	49.85	49.75	-56.7	243,398	-0.02%	大賣/
2021/03/25	21.5	47.84	35.2	48.21	48.65	-13.7	243,884	-0.01%
2021/03/24	75.6	47.42	45.8	47.69	47.15	29.8	245,038	0.01%
2021/03/23	64.2	48.92	49.2	48.93	48.50	15	246,230	0.01%
2021/03/22	35	47.45	52.1	47.55	48.20	-17.1	247,475	-0.01%
2021/03/19	61.6	46.16	23	46.06	46.05	38.6	249,146	0.02%
2021/03/18	85.3	47.54	41.1	47.79	47.05	44.3	249,945	0.02%
2021/03/17	30.6	47.98	20.1	47.96	48.00	10.5	253,779	0.00%
2021/03/16	33.7	48.35	21	48.52	48.30	12.7	259,559	0.00%
2021/03/15	43.7	48.34	33.6	48.41	48.15	10.1	263,046	0.00%
2021/03/12	95.9	49.40	175.9	49.47	49.10	-80.1	267,717	-0.03%	大賣/
2021/03/11	130.4	48.58	113.1	48.40	48.65	17.3	273,563	0.01%	大買/大賣/
2021/03/10	102.3	46.81	66	46.86	46.55	36.3	277,768	0.01%	大買/
2021/03/09	77.9	45.90	118.3	45.66	46.35	-40.3	281,584	-0.01%	大賣/
2021/03/08	97.4	47.25	49.7	47.25	46.10	47.7	279,964	0.02%
2021/03/05	203.5	47.36	159.3	47.14	47.05	44.2	279,670	0.02%	大買/大賣/
2021/03/04	224.7	49.83	60	49.70	49.05	164.7	280,814	0.06%	大買/鉅額交易
2021/03/03	150.9	51.61	114.2	51.67	51.90	36.7	277,600	0.01%	大買/大賣/
2021/03/02	75	53.89	25	53.98	52.70	50	277,265	0.02%
2021/02/26	78.4	54.47	46.6	54.49	54.20	31.8	278,990	0.01%
2021/02/25	43.7	55.91	25	56.04	55.70	18.7	285,862	0.01%
2021/02/24	90.9	55.75	46.5	55.71	54.70	44.4	287,486	0.02%
2021/02/23	89.6	55.30	31.4	55.32	55.80	58.2	288,251	0.02%
2021/02/22	67.8	57.42	131.1	57.61	56.80	-63.2	286,113	-0.02%	大賣/
2021/02/19	48.1	57.53	70.3	57.58	57.20	-22.2	284,431	-0.01%
2021/02/18	122	58.36	111.4	57.97	58.20	10.6	283,948	0.00%	大買/大賣/
2021/02/17	198.4	57.08	241.5	57.16	57.60	-43.1	282,216	-0.02%	大買/大賣/
2021/02/05	26	52.36	41	52.52	52.90	-15	277,808	-0.01%
2021/02/04	12.1	51.72	37.5	51.95	51.90	-25.3	277,255	-0.01%
2021/02/03	111.5	52.17	177	51.89	52.00	-65.5	277,173	-0.02%	大買/大賣/
2021/02/02	274.5	52.42	133.2	52.46	52.60	141.3	277,054	0.05%	大買/大賣/鉅額交易
2021/02/01	54.1	50.26	90.3	50.21	50.80	-36.2	276,313	-0.01%
2021/01/29	139.4	51.58	136.6	51.62	50.00	2.8	274,763	0.00%	大買/大賣/
2021/01/28	187.2	51.69	347	52.00	51.20	-159.9	273,768	-0.06%	大買/大賣/鉅額交易
2021/01/27	96.3	55.23	144.3	54.87	54.80	-48.1	271,490	-0.02%	大賣/
2021/01/26	164.4	55.67	139.7	55.45	54.80	24.8	270,399	0.01%	大買/大賣/
2021/01/25	214.7	57.22	110.4	57.34	57.20	104.3	269,975	0.04%	大買/大賣/鉅額交易
2021/01/22	184.3	55.95	1,472.4	56.47	56.50	-1,288.1	272,749	-0.47%	大買/大賣/鉅額交易
2021/01/21	229.4	53.78	206.2	53.43	54.00	23.2	270,443	0.01%	大買/大賣/
2021/01/20	605.7	53.50	328.9	53.62	52.10	276.8	267,640	0.10%	大買/大賣/鉅額交易
2021/01/19	313.3	52.21	329.9	52.07	53.00	-16.6	262,034	-0.01%	大買/大賣/
2021/01/18	96.3	48.04	140	48.19	49.65	-43.7	255,978	-0.02%	大賣/
2021/01/15	250.9	50.79	302.3	49.67	48.75	-51.5	259,578	-0.02%	大買/大賣/
2021/01/14	83.4	50.01	77	50.31	49.90	6.3	261,157	0.00%
2021/01/13	102.1	49.81	166.6	50.02	50.00	-64.4	263,699	-0.02%	大買/大賣/
2021/01/12	283.2	50.16	175	49.51	48.45	108.2	261,069	0.04%	大買/大賣/鉅額交易
2021/01/11	254.2	49.18	323.9	48.77	50.00	-69.7	255,158	-0.03%	大買/大賣/
2021/01/08	142.3	47.76	134.4	47.64	47.85	7.9	251,534	0.00%	大買/大賣/
2021/01/07	44	46.60	18.4	46.36	46.20	25.6	249,709	0.01%
2021/01/06	137.3	47.20	90.1	47.18	46.95	47.2	251,363	0.02%	大買/
2021/01/05	54.4	45.00	135.5	45.05	46.35	-81.1	249,911	-0.03%	大賣/
2021/01/04	282.3	45.39	348.7	45.34	45.55	-66.4	252,392	-0.03%	大買/大賣/
2020/12/31	118.8	47.79	67	47.31	47.15	51.8	256,407	0.02%	大買/
2020/12/30	39.3	47.83	31	48.10	48.30	8.3	256,667	0.00%
2020/12/29	86.5	48.21	12.5	47.79	47.40	73.9	257,885	0.03%
2020/12/28	24.1	47.89	47.9	47.85	48.60	-23.8	258,927	-0.01%
2020/12/25	33	46.95	11	46.97	46.75	22	262,346	0.01%
2020/12/24	5	46.63	32.1	46.64	46.55	-27.1	269,780	-0.01%
2020/12/23	27.1	46.25	26	46.46	46.10	1.1	274,926	0.00%
2020/12/22	64.8	46.93	171.1	46.12	45.70	-106.3	276,172	-0.04%	大賣/鉅額交易
2020/12/21	45.4	46.79	82.1	46.52	47.45	-36.7	277,199	-0.01%
2020/12/18	101.3	46.83	115	46.73	45.85	-13.7	276,257	0.00%	大買/大賣/
2020/12/17	75	45.33	26.3	45.56	46.05	48.7	274,462	0.02%
2020/12/16	108.4	45.59	100.4	45.36	44.90	8	273,317	0.00%	大買/
2020/12/15	49.7	44.88	68.5	44.96	44.00	-18.9	271,430	-0.01%
2020/12/14	54.2	45.78	54	45.85	46.15	0.2	269,128	0.00%
2020/12/11	210.4	46.25	186.7	46.20	46.10	23.7	270,358	0.01%	大買/大賣/
2020/12/10	175.3	47.78	144.6	47.80	47.30	30.7	270,192	0.01%	大買/大賣/
2020/12/09	228.6	49.48	78.1	49.97	49.90	150.5	264,897	0.06%	大買/鉅額交易
2020/12/08	191.2	50.53	215.2	50.01	50.90	-24	260,861	-0.01%	大買/大賣/
2020/12/07	427.7	49.84	392.5	49.83	50.00	35.2	256,889	0.01%	大買/大賣/
2020/12/04	313.3	46.51	183	46.40	47.60	130.3	251,449	0.05%	大買/大賣/鉅額交易
2020/12/03	147.2	43.44	176.8	43.18	43.30	-29.6	248,519	-0.01%	大買/大賣/
2020/12/02	189.6	41.77	239.1	41.67	41.45	-49.5	243,137	-0.02%	大買/大賣/
2020/12/01	79	41.35	105	41.34	41.55	-26	241,576	-0.01%	大賣/
2020/11/30	195.2	41.29	205.5	41.24	40.50	-10.4	239,844	0.00%	大買/大賣/
2020/11/27	173.5	39.09	117.2	39.45	39.15	56.3	233,880	0.02%	大買/大賣/
2020/11/26	59.4	38.44	99	38.35	39.50	-39.6	231,988	-0.02%
2020/11/25	93.5	38.49	114.5	38.81	38.45	-21	229,735	-0.01%	大賣/
2020/11/24	530.4	38.56	269.6	38.67	38.15	260.8	226,439	0.12%	大買/大賣/鉅額交易
2020/11/23	12.1	36.28	114	35.40	36.35	-101.9	218,043	-0.05%	大賣/鉅額交易
2020/11/20	47	32.79	290	32.76	33.05	-243	215,778	-0.11%	大賣/鉅額交易
2020/11/19	29.5	32.08	13	32.22	32.10	16.5	213,792	0.01%
2020/11/18	26	32.26	107	32.35	32.35	-81	214,498	-0.04%	大賣/
2020/11/17	135.1	32.65	66	32.52	32.15	69.1	215,791	0.03%	大買/
2020/11/16	28.3	32.14	108	32.04	32.20	-79.8	216,462	-0.04%	大賣/
2020/11/13	40	31.12	42	31.14	31.30	-2	215,302	0.00%
2020/11/12	48	31.51	48	31.57	31.10	0	216,126	0.00%
2020/11/11	6	31.06	14	31.20	31.00	-8	216,593	0.00%
2020/11/10	62	31.35	113	31.74	31.00	-51	217,094	-0.02%	大賣/
2020/11/09	54	31.52	182.1	31.53	31.80	-128.1	216,899	-0.06%	大賣/鉅額交易
2020/11/06	179	30.52	117	30.68	30.50	62	217,077	0.03%	大買/大賣/
2020/11/05	246	30.46	112.3	30.55	30.55	133.7	217,005	0.06%	大買/大賣/鉅額交易
2020/11/04	176.4	31.37	135	30.93	31.65	41.4	216,595	0.02%	大買/大賣/
2020/11/03	60	30.05	34	30.21	29.80	26	216,920	0.01%
2020/11/02	281	30.10	214	29.96	29.65	67	220,328	0.03%	大買/大賣/
2020/10/30	475.1	31.64	238	31.09	30.70	237.1	219,943	0.11%	大買/大賣/鉅額交易
2020/10/29	46	32.64	191	32.67	32.95	-145	217,143	-0.07%	大賣/鉅額交易
2020/10/28	178.2	33.19	136	33.02	32.65	42.2	218,541	0.02%	大買/大賣/
2020/10/27	80	33.21	129	33.12	33.50	-49	217,825	-0.02%	大賣/
2020/10/26	84	33.14	77	33.18	33.00	7	218,924	0.00%
2020/10/23	216	33.30	123	33.00	32.75	93	220,941	0.04%	大買/大賣/
2020/10/22	227	32.37	192	32.20	33.00	35	224,162	0.02%	大買/大賣/
2020/10/21	279	32.03	305	32.19	31.35	-26	225,211	-0.01%	大買/大賣/
2020/10/20	29	31.05	32	30.93	31.20	-3	228,458	0.00%
2020/10/19	57	31.08	54	31.27	31.00	3	233,401	0.00%
2020/10/16	65	31.04	38	31.01	30.65	27	233,062	0.01%
2020/10/15	278	32.37	199	32.03	31.55	79	232,801	0.03%	大買/大賣/
2020/10/14	93	32.05	287	32.17	32.20	-194	230,771	-0.08%	大賣/鉅額交易
2020/10/13	92	31.31	79.3	31.45	31.55	12.7	227,533	0.01%
2020/10/12	279.2	32.16	116	32.24	32.05	163.2	226,270	0.07%	大買/大賣/鉅額交易
2020/10/08	348.6	30.63	281	31.49	32.20	67.6	221,966	0.03%	大買/大賣/
2020/10/07	12.3	28.98	209	29.29	29.50	-196.7	212,706	-0.09%	大賣/鉅額交易
2020/10/06	127	28.64	36	28.59	28.35	91	209,187	0.04%	大買/
2020/10/05	476	28.94	300.7	28.68	28.70	175.3	206,113	0.09%	大買/大賣/鉅額交易
2020/09/30	105	28.09	144	28.09	28.55	-39	201,557	-0.02%	大買/大賣/
2020/09/29	319	28.42	240	28.17	27.50	79	195,034	0.04%	大買/大賣/
2020/09/28	27	26.74	269	26.62	27.50	-242	187,327	-0.13%	大賣/鉅額交易
2020/09/25	75	25.65	19	24.94	25.00	56	181,466	0.03%
2020/09/24	84	26.02	63	26.14	25.95	21	178,829	0.01%
2020/09/23	25	25.73	51.3	25.92	26.00	-26.3	174,971	-0.02%
2020/09/22	47	25.09	16	25.11	25.10	31	172,416	0.02%
2020/09/21	57	25.53	15	25.29	25.15	42	171,116	0.02%
2020/09/18	27	26.04	63	25.99	25.80	-36	169,782	-0.02%
2020/09/17	56	25.64	59	25.50	25.75	-3	168,475	0.00%
2020/09/16	268	25.99	257	25.99	25.70	11	167,137	0.01%	大買/大賣/
2020/09/15	358	24.92	373.1	25.00	25.30	-15.1	162,702	-0.01%	大買/大賣/
2020/09/14	75.1	23.81	73	23.88	23.90	2.1	157,334	0.00%
2020/09/11	104	23.35	50	23.13	23.00	54	155,903	0.03%	大買/
2020/09/10	73	23.69	50	23.86	23.35	23	155,781	0.01%
2020/09/09	22	23.01	54	23.27	23.70	-32	154,437	-0.02%
2020/09/08	96.3	23.25	58	23.37	22.70	38.3	152,349	0.03%
2020/09/07	64	23.30	16	23.44	23.55	48	148,508	0.03%
2020/09/04	9	21.07	10	21.15	21.45	-1	148,430	0.00%
2020/09/03	9	21.77	48	22.02	21.55	-39	148,785	-0.03%
2020/09/02	12	21.78	2	21.90	21.70	10	148,690	0.01%
2020/09/01	3	21.72	14	21.63	21.90	-11	149,794	-0.01%
2020/08/31	5	21.61	4	22.00	21.20	1	149,325	0.00%
2020/08/28	3	21.82	64	21.92	21.90	-61	148,811	-0.04%
2020/08/27	24	22.08	12	22.07	21.95	12	148,737	0.01%
2020/08/26	10	22.14	58	22.18	22.35	-48	148,110	-0.03%
2020/08/25	46	22.60	7	22.12	22.15	39	147,630	0.03%
2020/08/24	5	22.49	21	22.42	22.60	-16	146,745	-0.01%
2020/08/21	126	22.13	58	22.00	21.80	68	145,490	0.05%	大買/
2020/08/20	16	22.30	39	22.26	21.80	-23	143,239	-0.02%
2020/08/19	37	23.78	14	23.60	23.40	23	140,267	0.02%
2020/08/18	81	24.31	61.5	24.29	24.10	19.5	138,686	0.01%
2020/08/17	53	24.23	51	24.15	24.15	2	136,921	0.00%
2020/08/14	44	23.54	19	23.36	23.55	25	135,262	0.02%
2020/08/13	19	23.90	11	24.20	23.75	8	134,243	0.01%
2020/08/12	70	24.19	38.7	24.27	23.95	31.3	132,600	0.02%
2020/08/11	37	25.27	14	25.53	25.00	23	129,839	0.02%
2020/08/10	27.2	25.47	64	25.59	25.30	-36.8	127,961	-0.03%
2020/08/07	158.2	26.22	73	26.10	25.60	85.2	125,363	0.07%	大買/
2020/08/06	94	26.14	116.5	26.18	26.60	-22.5	120,302	-0.02%	大賣/
2020/08/05	37	24.77	35	24.83	24.90	2	114,875	0.00%
2020/08/04	99	24.81	42	24.89	24.55	57	111,014	0.05%
2020/08/03	24.2	23.50	45	23.58	23.80	-20.8	106,398	-0.02%
2020/07/31	7	22.14	130.1	22.26	22.35	-123.1	101,253	-0.12%	大賣/鉅額交易
2020/07/30	164.5	22.11	95	21.98	22.20	69.5	99,549	0.07%	大買/
2020/07/29	174	22.38	173	22.17	22.40	1	95,968	0.00%	大買/大賣/
2020/07/28	201.4	22.99	222	23.23	22.25	-20.6	91,652	-0.02%	大買/大賣/
2020/07/27	203	21.16	238	21.41	21.70	-35	82,739	-0.04%	大買/大賣/
2020/07/24	234	20.00	38	19.94	19.75	196	76,213	0.26%	大買/鉅額交易
2020/07/23	77	19.00	135.9	19.13	19.25	-58.9	70,753	-0.08%	大賣/
2020/07/22	7	17.21	7	17.19	17.50	0	66,088	0.00%
2020/07/21	25	17.18	23	17.17	17.15	2	65,883	0.00%
2020/07/20	39	16.51	2	16.50	16.55	37	65,012	0.06%
2020/07/17	6	16.62	7	16.28	16.40	-1	64,095	0.00%
2020/07/16	11	16.58	11	16.65	16.60	0	64,152	0.00%
2020/07/15	12	16.43	4.1	16.15	16.00	7.9	62,618	0.01%
2020/07/14	1	16.75	1	16.80	16.80	0	62,775	0.00%
2020/07/13	1	16.70	39	16.94	17.05	-38	62,180	-0.06%
2020/07/10	10	16.50	5	16.55	16.45	5	61,684	0.01%
2020/07/09	1	16.60	10	16.65	16.45	-9	62,170	-0.01%
2020/07/08	4	16.65	0	0.00	16.65	4	63,075	0.01%
2020/07/07	6	16.62	48	16.81	16.60	-42	62,881	-0.07%
2020/07/06	7	16.60	5	16.62	16.65	2	62,207	0.00%
2020/07/03	15	16.45	3	16.50	16.45	12	62,278	0.02%
2020/07/02	9	16.11	14.6	16.26	16.35	-5.6	62,516	-0.01%
2020/07/01	14	16.05	15	16.13	16.10	-1	62,902	0.00%
2020/06/30	1	15.80	1	15.85	15.90	0	62,954	0.00%
2020/06/29	0	0.00	20	15.75	15.55	-20	63,526	-0.03%
2020/06/24	3	15.90	11	15.79	15.75	-8	63,503	-0.01%
2020/06/23	21	15.51	12	15.50	15.45	9	63,514	0.01%
2020/06/22	1	15.40	0	0.00	15.70	1	63,808	0.00%
2020/06/19	10	15.44	10	15.43	15.40	0	66,262	0.00%
2020/06/18	4	15.34	6	15.40	15.35	-2	66,975	0.00%
2020/06/17	14	15.32	16	15.30	15.30	-2	67,019	0.00%
2020/06/16	15	15.50	40	15.62	15.50	-25	68,462	-0.04%
2020/06/15	66	15.42	4	15.48	15.40	62	69,937	0.09%
2020/06/12	5	15.58	1	15.75	15.70	4	70,087	0.01%
2020/06/11	41	16.06	13	16.00	16.05	28	70,867	0.04%
2020/06/10	14	16.49	1	16.50	16.60	13	70,671	0.02%
2020/06/09	9	16.84	8	16.97	16.85	1	72,624	0.00%
2020/06/08	17	17.09	19	17.34	17.05	-2	73,559	0.00%
2020/06/05	0	0.00	2	16.48	16.50	-2	72,417	0.00%
2020/06/04	4	16.51	25	16.26	16.30	-21	72,981	-0.03%
2020/06/03	6	16.05	20	16.06	16.20	-14	72,786	-0.02%
2020/06/02	0	0.00	32	15.78	15.85	-32	72,864	-0.04%
2020/06/01	3	15.65	8	15.68	15.65	-5	73,068	-0.01%
2020/05/29	2	15.25	3	15.35	15.45	-1	73,730	0.00%
2020/05/28	0	0.00	14	15.28	15.35	-14	74,379	-0.02%
2020/05/27	7	15.17	0	0.00	15.10	7	75,122	0.01%
2020/05/26	8	15.15	4	15.23	15.20	4	76,043	0.01%
2020/05/25	11	15.00	2	15.10	15.10	9	76,439	0.01%
2020/05/22	6	15.12	15	15.15	15.10	-9	76,771	-0.01%
2020/05/21	1	15.15	9	15.15	15.30	-8	76,919	-0.01%
2020/05/20	7	14.93	1	15.00	14.85	6	76,698	0.01%
2020/05/19	12	15.09	0	0.00	14.95	12	76,400	0.02%
2020/05/18	0	0.00	6	15.20	15.10	-6	75,995	-0.01%
2020/05/15	2	15.30	0	0.00	15.40	2	76,035	0.00%
2020/05/14	3	15.43	1	15.35	15.35	2	76,167	0.00%
2020/05/12	4	15.50	0	0.00	15.45	4	76,944	0.01%
2020/05/11	7.4	15.70	2	15.80	15.60	5.4	77,596	0.01%
2020/05/08	12	15.59	0	0.00	15.65	12	78,108	0.02%
2020/05/07	3	15.72	5	15.69	15.60	-2	78,182	0.00%
2020/05/06	5	15.35	78	15.30	15.30	-73	78,550	-0.09%
2020/05/05	2	15.38	42	15.42	15.25	-40	80,599	-0.05%
2020/05/04	1	15.15	63	15.29	15.35	-62	81,314	-0.08%
2020/04/30	4	15.46	15	15.51	15.55	-11	81,695	-0.01%
2020/04/29	5	15.40	37	15.35	15.30	-32	81,874	-0.04%
2020/04/28	128	15.20	23	15.07	15.00	105	81,403	0.13%	大買/鉅額交易
2020/04/27	151	16.16	13	16.07	16.15	138	80,048	0.17%	大買/鉅額交易
2020/04/24	79	16.01	9	15.98	15.90	70	78,543	0.09%
2020/04/23	10	15.76	34	15.80	15.80	-24	77,286	-0.03%
2020/04/22	1	15.20	8	15.14	15.20	-7	75,120	-0.01%
2020/04/21	9	14.96	4	15.19	14.80	5	74,865	0.01%
2020/04/20	4	15.01	13	15.03	15.15	-9	74,648	-0.01%
2020/04/17	3	15.17	12	15.10	15.05	-9	74,265	-0.01%
2020/04/15	4	14.95	1	14.90	15.10	3	72,930	0.00%
2020/04/14	8	15.00	2	15.03	15.15	6	72,657	0.01%
2020/04/13	2	14.80	5	14.68	14.80	-3	72,138	0.00%
2020/04/10	6	14.19	1	14.20	14.30	5	71,312	0.01%
2020/04/09	0	0.00	4	14.31	14.20	-4	71,733	-0.01%
2020/04/08	7	14.15	8	14.22	14.20	-1	71,607	0.00%
2020/04/07	3	13.97	5	14.19	14.15	-2	71,126	0.00%
2020/04/06	0	14.10	10	13.97	14.10	-10	70,800	-0.01%
2020/04/01	4	13.70	2	13.75	13.80	2	70,071	0.00%
2020/03/31	8	13.88	0	0.00	13.65	8	69,758	0.01%
2020/03/27	17	14.09	4	14.18	14.00	13	68,543	0.02%
2020/03/26	2	14.05	46	14.10	14.10	-44	68,072	-0.06%
2020/03/25	16	14.17	8	14.23	14.10	8	67,616	0.01%
2020/03/24	3	13.95	0	0.00	13.85	3	65,443	0.00%
2020/03/23	0.4	13.75	10	13.70	13.75	-9.6	64,995	-0.01%
2020/03/20	17	13.99	7	14.09	13.85	10	65,609	0.02%
2020/03/19	2.1	13.54	7	13.69	13.70	-4.9	64,182	-0.01%
2020/03/18	4	13.95	0	0.00	13.80	4	62,953	0.01%
2020/03/17	3	13.72	5	13.75	13.75	-2	63,999	0.00%
2020/03/16	0	0.00	4	13.80	13.90	-4	62,787	-0.01%
2020/03/13	16	13.77	5	13.85	14.05	11	62,351	0.02%
2020/03/12	21	14.13	18	14.13	14.35	3	59,958	0.01%
2020/03/11	3	14.80	2	15.00	14.80	1	59,482	0.00%
2020/03/10	14	14.94	0	0.00	14.95	14	62,360	0.02%
2020/03/09	2	15.00	0	0.00	15.05	2	64,150	0.00%
2020/03/06	5	15.50	0	0.00	15.45	5	63,632	0.01%
2020/03/05	4	15.83	44	15.85	15.70	-40	63,539	-0.06%
2020/03/04	7	15.68	13	15.74	15.80	-6	63,316	-0.01%
2020/03/03	53	15.61	1	15.60	15.50	52	62,472	0.08%
2020/03/02	4	15.35	0	0.00	15.25	4	61,686	0.01%
2020/02/27	7	15.52	0	0.00	15.30	7	62,945	0.01%
2020/02/26	16	15.63	0	0.00	15.60	16	64,398	0.02%
2020/02/25	8	15.75	0	0.00	15.90	8	64,107	0.01%
2020/02/24	0	0.00	4	15.90	15.80	-4	64,165	-0.01%
2020/02/21	1	16.10	0	0.00	16.05	1	64,377	0.00%
2020/02/20	3	16.30	3	16.40	16.30	0	64,428	0.00%
2020/02/19	14	16.11	0	0.00	16.10	14	64,719	0.02%
2020/02/18	2	16.30	0	0.00	16.15	2	64,882	0.00%
2020/02/14	3	16.55	0	0.00	16.50	3	64,968	0.00%
2020/02/13	6	16.83	5	16.85	16.85	1	64,827	0.00%
2020/02/11	3	16.55	4	16.61	16.70	-1	63,337	0.00%
2020/02/10	1	16.10	5	16.40	16.40	-4	62,858	-0.01%
2020/02/07	50	16.25	54	16.34	16.35	-4	62,989	-0.01%
2020/02/06	24	16.20	26	16.24	16.25	-2	62,509	0.00%
2020/02/05	0	0.00	28	15.45	15.50	-28	61,453	-0.05%
2020/02/04	2	15.00	1.6	15.26	15.20	0.4	61,733	0.00%
2020/02/03	3	14.80	4	14.60	15.00	-1	62,172	0.00%
2020/01/31	6	14.98	0	0.00	14.90	6	61,934	0.01%
2020/01/30	18	15.32	0	0.00	15.10	18	61,854	0.03%
2020/01/17	1	16.00	0	0.00	16.00	1	60,154	0.00%
2020/01/16	1	16.00	0	0.00	16.15	1	61,668	0.00%
2020/01/14	0	0.00	3	16.30	16.25	-3	61,416	0.00%
2020/01/13	4	16.10	0	0.00	16.05	4	60,610	0.01%
2020/01/10	1	16.00	2	16.20	16.15	-1	60,958	0.00%
2020/01/09	0	0.00	5	16.12	16.05	-5	60,708	-0.01%
2020/01/08	5	15.75	20	15.73	15.75	-15	60,347	-0.02%
2020/01/06	10	16.03	0	0.00	16.05	10	60,234	0.02%
2019/12/31	2	16.45	9	16.48	16.45	-7	59,386	-0.01%
2019/12/23	2	16.60	0	0.00	16.55	2	58,723	0.00%
2019/12/19	4	16.60	0	0.00	16.70	4	58,450	0.01%
2019/12/18	4	16.81	0	0.00	16.80	4	57,912	0.01%
2019/12/17	2	16.95	7	16.92	17.00	-5	57,380	-0.01%
2019/12/16	4	16.63	1	16.80	16.65	3	56,165	0.01%
2019/12/12	30	16.63	4.8	16.59	16.60	25.2	54,342	0.05%
2019/12/10	0	0.00	1	16.50	16.45	-1	51,432	0.00%
2019/12/09	0	0.00	5	16.40	16.25	-5	50,851	-0.01%
2019/12/06	331	16.49	330	16.20	16.20	1	50,068	0.00%	大買/大賣/
2019/12/05	10	16.40	10	16.19	16.55	0	48,465	0.00%
2019/12/04	1	15.80	2.3	15.83	15.85	-1.3	44,929	0.00%
2019/11/26	61	15.32	65	15.25	15.20	-4	40,022	-0.01%
2019/11/25	0	0.00	3	15.23	15.00	-3	37,584	-0.01%
2019/11/11	0	0.00	1	14.15	14.25	-1	32,902	0.00%
2019/11/01	0	0.00	1	14.50	14.50	-1	30,939	0.00%
2019/10/31	0	0.00	21	14.00	14.00	-21	30,126	-0.07%
2019/10/29	21	14.57	0	0.00	14.50	21	29,072	0.07%
2019/10/25	0	0.00	1	14.50	14.40	-1	28,677	0.00%
2019/10/18	1	13.90	0	0.00	13.95	1	29,156	0.00%
2019/10/16	0	0.00	6	13.70	13.75	-6	28,904	-0.02%
2019/09/24	6	13.70	0	0.00	13.65	6	32,093	0.02%
2019/09/10	0	0.00	5	13.65	13.60	-5	34,769	-0.01%
2019/09/06	5	13.60	2	13.60	13.55	3	35,167	0.01%
2019/09/04	2	13.50	0	0.00	13.60	2	36,117	0.01%
2019/08/30	0	0.00	4	13.38	13.45	-4	36,560	-0.01%
2019/08/28	0	0.00	0	13.05	13.15	0	36,936	0.00%
2019/08/27	2	13.05	2	13.15	13.05	0	37,310	0.00%
2019/08/26	4	13.03	0	0.00	13.00	4	36,806	0.01%
2019/08/16	0	0.00	4	13.33	13.35	-4	38,945	-0.01%
2019/08/14	1	13.10	0	0.00	13.10	1	39,094	0.00%
2019/08/13	1	12.95	0	0.00	12.95	1	39,437	0.00%
2019/08/12	1	13.05	5	13.15	13.00	-4	40,014	-0.01%
2019/08/08	0	0.00	1	13.30	13.30	-1	40,174	0.00%
2019/08/05	1	13.00	0	0.00	13.10	1	41,158	0.00%
2019/08/02	2	13.05	0	0.00	13.35	2	41,056	0.00%