統一FANG+ (00757)-凱基-台北券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
73.7
漲跌
▼2.6
漲幅
-3.41%
成交量
2,340張
產業
上市
251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

統一FANG+ (00757)籌碼相關－凱基-台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

凱基-台北券商分點個股進出
凱基-台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
2024/04/25	22.3	73.70	532	73.90	73.70	-509.7	2,975	-17.13%	大賣/鉅額交易
2024/04/24	17.1	76.30	17	76.11	76.30	0.1	2,956	0.00%
2024/04/23	7.3	73.59	22	73.51	73.60	-14.8	2,949	-0.50%
2024/04/22	50.4	73.09	558	73.21	73.35	-507.6	2,947	-17.22%	大賣/鉅額交易
2024/04/19	450.8	74.01	137	74.27	74.20	313.8	2,923	10.74%	大買/大賣/鉅額交易
2024/04/18	5.3	75.91	86	75.99	75.90	-80.8	2,884	-2.80%
2024/04/17	2.1	77.20	14	77.25	77.25	-12	2,870	-0.42%
2024/04/16	129.4	76.94	69	77.00	77.00	60.4	2,863	2.11%	大買/
2024/04/15	6.7	78.91	296	79.24	79.30	-289.3	2,843	-10.17%	大賣/鉅額交易
2024/04/12	149	79.61	17	79.80	79.80	132	2,838	4.65%	大買/鉅額交易
2024/04/11	77.1	77.45	18	77.58	77.60	59.1	2,865	2.06%
2024/04/10	23	77.74	136.2	77.71	77.75	-113.2	2,865	-3.95%	大賣/鉅額交易
2024/04/09	45	77.62	1	77.65	77.75	44	2,867	1.53%
2024/04/08	3,741	77.52	1	77.55	77.50	3,740	2,880	129.83%	大買/鉅額交易
2024/04/03	4,099.1	76.57	3	76.62	76.40	4,096.1	2,794	146.56%	大買/鉅額交易
2024/04/02	5,576	77.41	4	77.45	77.45	5,572	2,697	206.54%	大買/鉅額交易
2024/04/01	564	77.07	1,038	77.37	77.05	-474	2,603	-18.21%	大買/大賣/鉅額交易
2024/03/29	8.3	76.87	16	76.96	76.95	-7.7	2,522	-0.31%
2024/03/28	0	0.00	43	77.71	77.70	-43	2,520	-1.71%
2024/03/27	19	77.59	14	77.75	77.75	5	2,503	0.20%
2024/03/26	34.1	77.52	21	77.75	77.75	13.1	2,506	0.52%
2024/03/25	46	77.80	129	77.56	77.50	-83	2,492	-3.33%	大賣/
2024/03/22	635	77.14	22.3	77.39	77.40	612.7	2,488	24.63%	大買/鉅額交易
2024/03/21	189	77.21	18	77.45	77.45	171	2,469	6.92%	大買/鉅額交易
2024/03/20	459.1	75.64	7	75.64	75.65	452.1	2,457	18.40%	大買/鉅額交易
2024/03/19	369	75.02	17	75.04	75.05	352	2,453	14.35%	大買/鉅額交易
2024/03/18	1.2	74.22	125	74.21	74.35	-123.8	2,438	-5.08%	大賣/鉅額交易
2024/03/15	171	74.65	12	74.69	74.70	159	2,445	6.50%	大買/鉅額交易
2024/03/14	47	74.75	15	74.76	74.75	32	2,448	1.31%
2024/03/13	0	75.30	113	75.23	75.20	-113	2,445	-4.62%	大賣/鉅額交易
2024/03/12	117	73.90	17	74.15	74.20	100	2,439	4.10%	大買/
2024/03/11	3.5	74.02	139	73.94	73.90	-135.5	2,441	-5.55%	大賣/鉅額交易
2024/03/08	237	75.77	34	75.61	75.60	203	2,417	8.40%	大買/鉅額交易
2024/03/07	5.8	74.38	221	74.60	74.35	-215.3	2,379	-9.05%	大賣/鉅額交易
2024/03/06	335.8	74.79	40	74.63	74.85	295.8	2,270	13.03%	大買/鉅額交易
2024/03/05	139.2	75.88	282	75.86	76.00	-142.9	2,212	-6.46%	大買/大賣/鉅額交易
2024/03/04	231.2	76.74	55	76.95	76.95	176.2	2,153	8.18%	大買/鉅額交易
2024/03/01	393	75.23	75	75.24	75.40	318	2,092	15.20%	大買/鉅額交易
2024/02/29	84.1	74.41	152	75.00	74.40	-67.9	2,065	-3.29%	大賣/
2024/02/27	20.1	76.10	103	76.08	76.10	-82.9	1,967	-4.21%	大賣/
2024/02/26	24.2	76.10	26	76.04	76.10	-1.8	1,952	-0.09%
2024/02/23	54.1	76.76	0	0.00	76.80	54.1	1,932	2.80%
2024/02/22	168	74.69	2	74.65	74.85	166	1,916	8.66%	大買/鉅額交易
2024/02/21	26.2	72.95	21	72.96	72.95	5.2	1,899	0.27%
2024/02/20	29	74.20	2	74.15	74.20	27	1,882	1.43%
2024/02/19	3.3	74.29	29	74.32	74.30	-25.7	1,850	-1.39%
2024/02/16	27	74.84	295	74.89	74.85	-268	1,873	-14.30%	大賣/鉅額交易
2024/02/15	35	74.90	122	74.87	74.90	-87	1,862	-4.67%	大賣/
2024/02/05	1	72.30	43	72.29	72.30	-42	1,847	-2.27%
2024/02/02	180	70.86	52	70.55	70.55	128	1,812	7.06%	大買/鉅額交易
2024/02/01	85.1	68.25	774	68.18	68.25	-688.9	1,756	-39.22%	大賣/鉅額交易
2024/01/31	32.2	68.92	333	68.80	68.95	-300.8	1,663	-18.09%	大賣/鉅額交易
2024/01/30	24	70.65	7	70.54	70.65	17	1,665	1.02%
2024/01/29	81	69.28	3	69.45	69.50	78	1,677	4.65%
2024/01/26	3	69.27	175	69.24	69.15	-172	1,672	-10.28%	大賣/鉅額交易
2024/01/25	22	69.83	25	69.85	69.85	-3	1,673	-0.18%
2024/01/24	103	69.61	6	69.80	69.70	97	1,661	5.84%	大買/
2024/01/23	11	68.30	0	0.00	68.30	11	1,651	0.67%
2024/01/22	1	68.55	83	68.54	68.45	-82	1,659	-4.94%
2024/01/19	17	66.95	47.2	66.88	66.95	-30.2	1,648	-1.83%
2024/01/18	12	65.75	1	66.00	65.75	11	1,684	0.65%
2024/01/17	94	66.20	1.2	66.18	66.20	92.8	1,683	5.51%
2024/01/16	54	65.93	0	0.00	66.15	54	1,680	3.22%
2024/01/15	106	66.15	7.6	65.88	66.25	98.4	1,694	5.81%	大買/
2024/01/11	84	65.90	5	65.80	65.95	79	1,713	4.61%
2024/01/10	12	65.00	1	65.00	65.05	11	1,724	0.64%
2024/01/09	27	64.70	0	0.00	64.70	27	1,749	1.54%
2024/01/08	14	63.10	30	63.20	63.10	-16	1,765	-0.91%
2024/01/05	32.3	62.84	61	62.87	62.80	-28.7	1,772	-1.62%
2024/01/04	40.2	63.08	400	63.09	63.10	-359.8	1,790	-20.09%	大賣/鉅額交易
2024/01/03	14.4	63.50	87	63.52	63.50	-72.6	1,799	-4.04%
2024/01/02	0.2	64.85	110	64.71	64.75	-109.8	1,779	-6.17%	大賣/鉅額交易
2023/12/29	10.3	65.35	5	65.36	65.35	5.3	1,772	0.30%
2023/12/28	56.1	65.37	38	65.67	65.45	18.1	1,795	1.01%
2023/12/27	19	65.85	5	66.01	65.85	14	1,788	0.78%
2023/12/26	18	65.80	0.1	65.85	65.80	17.9	1,781	1.00%
2023/12/25	1	65.70	3	65.77	65.80	-2	1,783	-0.11%
2023/12/22	14	65.70	1	65.80	65.70	13	1,792	0.73%
2023/12/21	4	65.50	0	0.00	65.50	4	1,800	0.22%
2023/12/20	18	66.34	0	0.00	66.35	18	1,803	1.00%
2023/12/19	2	65.73	0.2	65.50	65.75	1.8	1,835	0.10%
2023/12/18	10	64.90	300	64.85	64.90	-290	1,861	-15.58%	大賣/鉅額交易
2023/12/15	14.2	64.35	302	64.32	64.35	-287.8	1,864	-15.43%	大賣/鉅額交易
2023/12/14	2.1	64.69	305	64.64	64.70	-302.9	1,872	-16.18%	大賣/鉅額交易
2023/12/13	13	64.00	303	63.94	64.00	-290	1,877	-15.45%	大賣/鉅額交易
2023/12/12	62	63.17	300	63.13	63.10	-238	1,881	-12.65%	大賣/鉅額交易
2023/12/11	89	62.91	0	0.00	62.90	89	1,869	4.76%
2023/12/08	1	62.20	319	62.17	62.20	-318	1,868	-17.02%	大賣/鉅額交易
2023/12/07	18	61.50	507	61.43	61.50	-489	1,874	-26.09%	大賣/鉅額交易
2023/12/06	26	62.20	0	0.00	62.40	26	1,876	1.39%
2023/12/05	0	61.30	0.1	61.35	61.35	-0.1	1,874	0.00%
2023/12/04	0	0.00	6	61.89	61.80	-6	1,881	-0.32%
2023/12/01	0	0.00	18	62.10	62.30	-18	1,886	-0.95%
2023/11/30	39	62.70	0	0.00	62.70	39	1,891	2.06%
2023/11/29	2	62.73	6	62.77	62.70	-4	1,859	-0.22%
2023/11/28	9	62.75	47	62.80	62.75	-38	1,859	-2.04%
2023/11/27	11.1	62.85	20	62.93	62.85	-8.9	1,865	-0.48%
2023/11/24	10	63.40	0	0.00	63.40	10	1,878	0.53%
2023/11/22	12	62.75	0	0.00	62.75	12	1,887	0.64%
2023/11/21	19	63.25	0	0.00	63.25	19	1,948	0.98%
2023/11/20	20	62.30	390	62.43	62.30	-370	1,981	-18.67%	大賣/鉅額交易
2023/11/17	313	62.93	2.4	62.94	62.90	310.6	1,983	15.66%	大買/鉅額交易
2023/11/16	9	62.95	15	62.94	62.95	-6	1,977	-0.30%
2023/11/15	377	63.46	8	63.41	63.40	369	1,995	18.49%	大買/鉅額交易
2023/11/14	14	62.25	1	62.15	62.25	13	1,987	0.65%
2023/11/13	269	61.95	26	61.94	61.95	243	1,987	12.23%	大買/鉅額交易
2023/11/10	22.2	60.50	49	60.44	60.50	-26.9	1,969	-1.36%
2023/11/09	18	60.80	20.7	60.78	60.80	-2.7	1,957	-0.14%
2023/11/08	27	60.50	192	60.48	60.50	-165	1,955	-8.44%	大賣/鉅額交易
2023/11/07	26	59.30	0	0.00	59.30	26	1,925	1.35%
2023/11/06	300.2	59.24	23	59.17	59.10	277.2	1,940	14.28%	大買/鉅額交易
2023/11/03	11	58.60	71	58.77	58.60	-60	1,918	-3.13%
2023/11/02	206	58.33	0	0.00	58.40	206	1,921	10.72%	大買/鉅額交易
2023/10/31	8.1	56.50	1	56.75	56.50	7.1	1,945	0.37%
2023/10/30	14	56.60	47	56.60	56.60	-33	1,983	-1.66%
2023/10/27	0.1	56.20	16	56.25	56.25	-15.9	1,986	-0.80%
2023/10/26	50	55.90	26	56.09	55.95	24	2,023	1.19%
2023/10/25	8.5	58.35	25	58.30	58.35	-16.5	1,977	-0.83%
2023/10/24	26.5	58.05	14	58.24	58.25	12.5	1,980	0.63%
2023/10/23	1.2	57.43	0	0.00	57.50	1.2	1,990	0.06%
2023/10/20	0	0.00	9	58.19	58.20	-9	1,974	-0.46%
2023/10/19	0.2	58.70	134	58.62	58.55	-133.8	1,981	-6.75%	大賣/鉅額交易
2023/10/18	1	59.25	21	59.09	59.05	-20	2,007	-1.00%
2023/10/17	0	0.00	25.2	59.75	59.75	-25.2	2,008	-1.25%
2023/10/16	0.2	59.20	26	59.16	59.15	-25.8	2,019	-1.28%
2023/10/13	1	59.95	21	59.96	59.95	-20	2,005	-1.00%
2023/10/12	92	60.23	38	60.20	60.20	54	2,006	2.69%
2023/10/11	322	59.52	20	59.45	59.45	302	1,992	15.16%	大買/鉅額交易
2023/10/06	12	58.00	5	58.03	58.00	7	2,014	0.35%
2023/10/05	5	58.15	3.2	58.11	58.15	1.8	2,033	0.09%
2023/10/04	773.4	57.20	123	57.16	57.20	650.4	2,048	31.75%	大買/大賣/鉅額交易
2023/10/03	119	58.38	90	58.43	58.30	29	2,030	1.43%	大買/
2023/10/02	20	57.97	90	58.02	57.95	-70	2,018	-3.47%
2023/09/28	19	57.00	103	56.92	57.00	-84	2,024	-4.15%	大賣/
2023/09/27	36.2	56.73	76	56.90	56.90	-39.8	2,006	-1.98%
2023/09/26	16	57.50	0	0.00	57.50	16	1,992	0.80%
2023/09/25	17.1	57.40	9	57.21	57.40	8.1	1,980	0.41%
2023/09/22	31.3	57.25	35	57.10	57.25	-3.7	1,961	-0.19%
2023/09/21	26.4	58.24	1	58.20	58.25	25.4	1,924	1.32%
2023/09/20	13.1	59.45	147	59.45	59.45	-133.9	1,910	-7.01%	大賣/鉅額交易
2023/09/19	16	59.60	8	59.65	59.60	8	1,942	0.41%
2023/09/18	18.2	59.86	187	59.82	59.85	-168.8	1,932	-8.73%	大賣/鉅額交易
2023/09/15	0	0.00	21	60.78	60.80	-21	1,930	-1.09%
2023/09/14	18	60.75	12	60.70	60.70	6	1,915	0.31%
2023/09/13	2	60.33	6	60.35	60.35	-4	1,914	-0.21%
2023/09/12	10	60.97	17	61.02	61.05	-7	1,918	-0.36%
2023/09/11	154	60.10	18	60.15	60.15	136	1,914	7.10%	大買/鉅額交易
2023/09/08	13	59.85	15	59.95	59.95	-2	1,900	-0.11%
2023/09/07	30	59.97	18	59.91	59.90	12	1,903	0.63%
2023/09/06	15	60.90	13	60.80	60.80	2	1,896	0.11%
2023/09/05	15	60.20	15	60.25	60.20	0	1,896	0.00%
2023/09/04	3	60.25	3	60.25	60.25	0	1,913	0.00%
2023/09/01	0	0.00	3	60.35	60.35	-3	1,899	-0.16%
2023/08/31	10	60.15	0	0.00	60.10	10	1,893	0.53%
2023/08/30	45	59.95	0	0.00	59.95	45	1,893	2.38%
2023/08/29	119	58.23	12	58.30	58.30	107	1,887	5.67%	大買/鉅額交易
2023/08/28	28	57.85	68	57.77	57.85	-40	1,882	-2.13%
2023/08/25	81	57.33	294	57.68	57.30	-213	1,898	-11.22%	大賣/鉅額交易
2023/08/24	164	60.49	194	60.41	60.45	-30	1,828	-1.64%	大買/大賣/
2023/08/23	160	58.27	34	58.25	58.25	126	1,801	6.99%	大買/鉅額交易
2023/08/22	12	58.00	11	58.11	58.10	1	1,784	0.06%
2023/08/21	15.1	56.58	0	0.00	56.65	15.1	1,815	0.83%
2023/08/18	39.1	56.41	54	56.72	56.40	-14.9	1,792	-0.83%
2023/08/17	42.1	57.40	32	57.51	57.55	10.1	1,766	0.57%
2023/08/16	1.1	58.41	10	58.49	58.55	-9	1,752	-0.51%
2023/08/15	22	59.45	20	59.50	59.50	2	1,777	0.11%
2023/08/14	21.2	58.00	9	57.99	57.90	12.2	1,785	0.69%
2023/08/11	0	0.00	0.8	58.90	58.65	-0.8	1,778	-0.04%
2023/08/10	4.1	58.58	12	58.50	58.50	-7.9	1,771	-0.44%
2023/08/09	1	59.90	32	59.92	59.90	-31	1,725	-1.79%
2023/08/08	0	0.00	14	60.51	60.50	-14	1,726	-0.81%
2023/08/07	28	60.58	35	60.38	60.40	-7	1,727	-0.41%
2023/08/04	153.3	60.35	14	60.52	60.55	139.3	1,708	8.15%	大買/鉅額交易
2023/08/02	39.4	60.94	17	61.08	60.90	22.4	1,691	1.32%
2023/08/01	38	61.38	4	61.48	61.50	34	1,642	2.07%
2023/07/31	47	60.63	199	60.70	60.80	-152	1,634	-9.30%	大賣/鉅額交易
2023/07/28	10.2	59.47	7	59.43	59.60	3.2	1,578	0.20%
2023/07/27	1	59.75	9	59.90	59.90	-8	1,562	-0.51%
2023/07/26	21	59.65	13	59.55	59.55	8	1,557	0.51%
2023/07/25	7.3	59.21	7	59.20	59.20	0.3	1,544	0.02%
2023/07/24	1.1	58.95	12	58.90	58.90	-10.9	1,529	-0.71%
2023/07/21	32.4	58.60	61	59.14	59.15	-28.7	1,509	-1.90%
2023/07/20	1	60.90	62	60.91	60.95	-61	1,456	-4.19%
2023/07/19	127	61.80	32.1	61.80	61.80	94.9	1,431	6.63%	大買/
2023/07/18	20	60.84	23	60.89	60.85	-3	1,385	-0.22%
2023/07/17	20	60.35	1	60.10	60.35	19	1,367	1.39%
2023/07/14	45.2	60.35	106	60.50	60.35	-60.8	1,337	-4.55%	大賣/
2023/07/13	21.2	59.22	19	59.22	59.15	2.2	1,293	0.17%
2023/07/12	20	58.40	14	58.35	58.40	6	1,244	0.48%
2023/07/11	22	58.40	4.2	58.26	58.40	17.8	1,213	1.47%
2023/07/10	28.1	58.65	21	58.56	58.65	7.1	1,187	0.60%
2023/07/07	10	58.70	1	58.65	58.70	9	1,169	0.77%
2023/07/06	43	58.98	93	58.95	58.95	-50	1,160	-4.31%
2023/07/05	2	58.80	6.1	58.70	58.70	-4.1	1,137	-0.36%
2023/07/04	1	58.80	10	58.80	58.80	-9	1,132	-0.80%
2023/07/03	4.1	58.55	82	58.50	58.60	-77.9	1,123	-6.94%
2023/06/30	33.3	57.47	12	57.50	57.50	21.3	1,122	1.90%
2023/06/29	121	57.66	21	57.73	57.75	100	1,118	8.94%	大買/
2023/06/28	112	56.65	45	56.75	56.70	67	1,108	6.04%	大買/
2023/06/27	58	55.55	194.2	55.78	55.55	-136.2	1,087	-12.53%	大賣/鉅額交易
2023/06/26	14.1	57.69	94	57.81	57.80	-79.9	1,047	-7.63%
2023/06/21	75	58.69	15	58.75	58.75	60	1,046	5.73%
2023/06/20	56	57.92	13	57.89	57.90	43	1,027	4.19%
2023/06/19	14	58.00	40	58.04	58.00	-26	1,042	-2.49%
2023/06/16	18	58.32	45.4	58.34	58.35	-27.4	1,028	-2.66%
2023/06/15	8	57.78	19	58.00	58.00	-11	1,016	-1.08%
2023/06/14	4	57.10	16	57.05	57.00	-12	1,023	-1.17%
2023/06/13	90	56.72	46	56.68	56.75	44	1,026	4.29%
2023/06/12	236	55.53	75	55.50	55.50	161	1,011	15.92%	大買/鉅額交易
2023/06/09	108	55.10	71	55.23	55.15	37	993	3.72%	大買/
2023/06/08	48.1	53.68	244	53.90	53.60	-196	980	-19.98%	大賣/鉅額交易
2023/06/07	32	55.53	22	55.55	55.55	10	947	1.06%
2023/06/06	35	54.97	24	54.99	55.00	11	932	1.18%
2023/06/05	22	54.65	33	54.68	54.65	-11	916	-1.20%
2023/06/02	143	54.47	26	54.55	54.55	117	900	12.99%	大買/鉅額交易
2023/06/01	47	53.20	114	53.19	53.30	-67	890	-7.53%	大賣/
2023/05/31	209	53.68	35	53.65	53.65	174	878	19.81%	大買/鉅額交易
2023/05/30	14	52.95	50	53.08	52.95	-36	851	-4.23%
2023/05/29	77	53.04	0	0.00	53.05	77	842	9.14%
2023/05/26	25	51.25	80	51.41	51.25	-55	811	-6.77%
2023/05/25	84	51.23	192	51.16	51.25	-108	794	-13.59%	大賣/鉅額交易
2023/05/24	9	50.00	13	50.15	50.15	-4	760	-0.53%
2023/05/23	44	50.51	11	50.60	50.60	33	753	4.38%
2023/05/22	90	49.99	70	50.01	50.00	20	737	2.71%
2023/05/19	84	50.87	40	50.80	50.80	44	729	6.03%
2023/05/18	9	49.10	7	49.12	49.21	2	689	0.29%
2023/05/17	7	48.28	3	48.34	48.34	4	674	0.59%
2023/05/16	0	0.00	7	47.69	47.67	-7	655	-1.07%
2023/05/15	39	47.29	15	47.39	47.40	24	655	3.66%
2023/05/12	20.1	47.88	10	47.91	47.91	10.1	655	1.53%
2023/05/11	18	47.29	25	47.33	47.33	-7	631	-1.11%
2023/05/10	2	46.28	3	46.27	46.33	-1	638	-0.16%
2023/05/09	13	46.22	18	46.25	46.25	-5	636	-0.79%
2023/05/08	69	45.61	14	45.64	45.64	55	632	8.69%
2023/05/05	1	44.89	2.1	45.08	45.08	-1.1	662	-0.16%
2023/05/04	3.1	44.69	10	44.77	44.78	-7	680	-1.02%
2023/05/03	0.1	44.88	13	44.84	44.82	-12.9	682	-1.89%
2023/05/02	16	45.10	18	45.19	45.19	-2	691	-0.29%
2023/04/28	1	44.88	39.1	44.90	44.87	-38.1	728	-5.23%
2023/04/27	26	43.96	1	44.06	44.12	25	717	3.48%
2023/04/26	40	43.57	23	43.78	43.77	17	718	2.37%
2023/04/25	10.1	43.68	0	0.00	43.53	10.1	714	1.41%
2023/04/24	3.1	43.89	3	43.80	43.80	0.1	716	0.01%
2023/04/21	0.1	44.10	13	44.00	43.95	-13	721	-1.79%
2023/04/20	0	0.00	2	44.22	44.12	-2	721	-0.28%
2023/04/19	0	0.00	10	44.42	44.36	-10	725	-1.38%
2023/04/18	0	0.00	12	44.45	44.39	-12	731	-1.64%
2023/04/17	0.1	44.55	18	44.59	44.57	-17.9	729	-2.45%
2023/04/14	25	44.50	0	0.00	44.48	25	725	3.45%
2023/04/13	0.1	43.78	0	0.00	43.77	0.1	720	0.01%
2023/04/12	2.1	44.42	4	44.37	44.37	-2	718	-0.27%
2023/04/11	3	44.67	10	44.63	44.63	-7	721	-0.97%
2023/04/10	47	44.52	6	44.48	44.48	41	724	5.66%
2023/04/07	24	44.52	10	44.52	44.52	14	718	1.95%
2023/04/06	34.1	44.10	11	44.18	44.18	23.1	711	3.24%
2023/03/31	2	44.36	0.1	44.41	44.43	2	711	0.27%
2023/03/30	0	0.00	5	43.81	43.81	-5	696	-0.72%
2023/03/29	0.1	43.21	4	43.21	43.21	-4	690	-0.57%
2023/03/28	3.1	43.38	5	43.39	43.38	-2	694	-0.28%
2023/03/27	0	0.00	9	43.90	43.91	-9	690	-1.30%
2023/03/24	8.1	43.75	13.1	43.74	43.76	-5.1	689	-0.73%
2023/03/23	1.1	43.05	7	43.19	43.21	-6	675	-0.88%
2023/03/22	0	0.00	18.1	43.42	43.43	-18.1	672	-2.68%
2023/03/21	2	42.68	5	42.74	42.75	-3	649	-0.46%
2023/03/20	0.1	42.74	17	42.77	42.74	-17	646	-2.62%
2023/03/17	0.1	42.66	30	42.87	42.88	-30	639	-4.68%
2023/03/16	109	41.55	5.1	41.80	41.58	104	614	16.91%	大買/鉅額交易
2023/03/15	46	40.98	27	40.95	40.95	19	600	3.16%
2023/03/14	4	39.81	19	39.89	39.77	-15	593	-2.53%
2023/03/13	2	40.01	25	40.02	40.10	-23	593	-3.87%
2023/03/10	16.1	39.99	15	39.99	39.99	1.1	593	0.18%
2023/03/09	2	41.00	4	41.07	41.07	-2	599	-0.33%
2023/03/08	0	0.00	2	40.75	40.75	-2	600	-0.33%
2023/03/07	2	41.13	4	41.11	41.11	-2	600	-0.33%
2023/03/06	9	40.97	15	41.13	41.13	-6	603	-0.99%
2023/03/03	0.1	40.00	24	39.97	39.97	-23.9	592	-4.03%
2023/03/02	33	40.20	30	40.02	39.96	3	592	0.51%
2023/03/01	2	40.53	6	40.62	40.70	-4	583	-0.69%
2023/02/24	0	0.00	9	40.62	40.63	-9	593	-1.52%
2023/02/23	0	0.00	3.3	40.63	40.62	-3.3	589	-0.55%
2023/02/22	0	0.00	12	40.16	40.07	-12	588	-2.04%
2023/02/21	1	40.90	17	40.93	40.93	-16	582	-2.75%
2023/02/20	0	0.00	10	41.07	41.11	-10	588	-1.70%
2023/02/17	5.1	41.27	15	41.38	41.22	-10	603	-1.65%
2023/02/16	0.2	42.73	3.1	42.83	42.73	-2.9	606	-0.47%
2023/02/15	8.2	42.02	1	41.95	41.93	7.2	620	1.15%
2023/02/13	25.1	40.39	13	40.50	40.48	12.1	630	1.92%
2023/02/10	2	41.31	10	41.35	41.25	-8	629	-1.27%
2023/02/09	0	0.00	6	41.85	41.85	-6	636	-0.94%
2023/02/08	13	42.19	0	0.00	42.31	13	643	2.02%
2023/02/07	21	41.16	6	41.21	41.21	15	637	2.35%
2023/02/06	99	41.05	7	41.12	41.18	92	637	14.43%
2023/02/03	64	41.13	66	41.38	41.10	-2	615	-0.33%
2023/02/02	40	40.20	57.1	40.23	40.25	-17.1	582	-2.93%
2023/02/01	39	38.11	9	38.12	38.12	30	558	5.37%
2023/01/31	7	37.52	22	37.75	37.52	-15	553	-2.71%
2023/01/30	61	38.14	82.1	38.38	38.75	-21.1	551	-3.82%
2023/01/17	6	35.00	11	35.03	34.98	-5	522	-0.96%
2023/01/16	28	35.08	7	35.12	35.12	21	537	3.91%
2023/01/13	6	34.73	3	34.77	34.71	3	534	0.56%
2023/01/12	26	34.51	1.1	34.50	34.52	25	535	4.66%
2023/01/11	48	33.84	7.1	33.81	33.86	41	536	7.64%
2023/01/10	3	33.15	14	33.24	33.17	-11	538	-2.04%
2023/01/09	4	32.95	177	32.94	32.95	-173	539	-32.07%	大賣/鉅額交易
2023/01/06	5.1	32.46	22	32.52	32.46	-16.9	536	-3.15%
2023/01/05	12.1	32.98	2	33.03	32.99	10.1	532	1.90%
2023/01/04	0.1	32.94	21	32.92	32.95	-20.9	539	-3.87%
2023/01/03	12	33.19	6	33.22	33.27	6	550	1.09%
2022/12/30	4	32.94	1	32.95	32.95	3	547	0.55%
2022/12/29	4	32.20	8	32.19	32.20	-4	549	-0.73%
2022/12/28	28.2	32.37	11	32.49	32.45	17.2	549	3.12%
2022/12/27	40	33.50	0	0.00	33.62	40	545	7.34%
2022/12/26	0	0.00	1	33.61	33.61	-1	546	-0.18%
2022/12/23	25.2	33.33	9	33.51	33.55	16.2	553	2.93%
2022/12/22	0	0.00	15	34.62	34.68	-15	550	-2.72%
2022/12/21	2	34.13	4	34.14	34.09	-2	557	-0.36%
2022/12/20	23.1	33.81	75	34.09	33.73	-52	562	-9.23%
2022/12/19	0	0.00	7	34.90	34.85	-7	568	-1.23%
2022/12/16	39	35.02	31	35.11	35.08	8	573	1.39%
2022/12/15	1	36.34	14	36.26	36.15	-13	577	-2.25%
2022/12/14	35	36.50	1	36.56	36.54	34	578	5.88%
2022/12/12	1	35.91	4	36.10	35.96	-3	578	-0.52%
2022/12/09	8	36.07	4	36.02	36.13	4	582	0.69%
2022/12/08	15.1	35.23	9	35.26	35.49	6.1	582	1.05%
2022/12/07	25.1	35.80	19	35.78	35.82	6.1	600	1.02%
2022/12/06	6	36.23	3	36.31	36.23	3	604	0.50%
2022/12/05	4	36.66	5	36.74	36.70	-1	605	-0.17%
2022/12/02	115	36.08	5	36.38	36.38	110	619	17.75%	大買/鉅額交易
2022/12/01	28	36.00	148.1	36.13	35.99	-120.1	618	-19.41%	大賣/鉅額交易
2022/11/30	10	34.40	43	34.39	34.42	-33	607	-5.44%
2022/11/29	80	34.40	29	34.38	34.57	51	606	8.40%
2022/11/28	14	34.50	62	34.52	34.48	-48	604	-7.94%
2022/11/25	1	35.42	11	35.13	35.11	-10	609	-1.64%
2022/11/24	53	35.34	6.1	35.35	35.34	47	614	7.63%
2022/11/23	0	0.00	12	34.63	34.70	-12	616	-1.95%
2022/11/22	10.1	34.22	122	34.27	34.22	-112	625	-17.89%	大賣/鉅額交易
2022/11/21	0.1	35.01	17	34.93	34.91	-16.9	623	-2.71%
2022/11/18	20	35.51	29	35.49	35.43	-9	623	-1.44%
2022/11/17	9.1	35.23	51	35.49	35.31	-41.9	624	-6.70%
2022/11/16	17	35.73	13	35.88	35.86	4	627	0.64%
2022/11/15	160	35.08	11.1	35.45	35.45	149	627	23.73%	大買/鉅額交易
2022/11/14	139	34.72	16	34.85	34.69	123	615	19.99%	大買/鉅額交易
2022/11/11	47	34.19	10.1	34.54	34.15	37	614	6.02%
2022/11/10	9	32.06	46	32.24	32.06	-37	594	-6.23%
2022/11/09	3	33.21	38	33.17	33.17	-35	589	-5.94%
2022/11/08	5	33.27	30	33.28	33.11	-25	592	-4.22%
2022/11/07	22.1	33.11	14	33.10	33.11	8.1	589	1.37%
2022/11/04	26.1	32.97	6	32.56	33.44	20.1	589	3.41%
2022/11/03	0	0.00	53	33.25	33.19	-53	586	-9.04%
2022/11/02	8	34.33	6	34.39	34.55	2	570	0.35%
2022/11/01	1	34.50	8	34.70	34.97	-7	569	-1.23%
2022/10/31	13	34.83	10	34.77	35.04	3	583	0.51%
2022/10/28	17.1	34.30	53	34.50	34.30	-36	595	-6.03%
2022/10/27	0	0.00	41	35.81	35.76	-41	588	-6.96%
2022/10/26	58	36.03	11	35.96	35.94	47	590	7.95%
2022/10/25	40	35.78	6	35.99	35.83	34	597	5.69%
2022/10/24	22	36.21	54	36.40	36.21	-32	596	-5.37%
2022/10/21	1	35.37	21	35.37	35.37	-20	587	-3.41%
2022/10/20	23	35.46	39	35.46	35.69	-16	587	-2.72%
2022/10/19	19	36.62	2	36.56	36.51	17	585	2.91%
2022/10/18	51	35.98	1.1	35.99	36.12	50	582	8.58%
2022/10/17	9.1	34.26	38	34.38	34.45	-28.9	585	-4.94%
2022/10/14	55	35.39	1	35.59	35.57	54	585	9.22%
2022/10/13	3	34.78	29	34.72	34.68	-26	600	-4.33%
2022/10/12	36	34.71	33	34.80	34.87	3	600	0.50%
2022/10/11	9.1	35.43	20	35.60	35.39	-10.9	598	-1.83%
2022/10/07	0	0.00	12	37.44	37.30	-12	586	-2.04%
2022/10/06	21	37.75	0	0.00	37.79	21	590	3.55%
2022/10/05	9.1	37.62	41.6	37.70	37.61	-32.5	589	-5.52%
2022/10/04	17	37.18	0.1	37.10	37.26	17	586	2.89%
2022/10/03	18.1	36.05	9	36.14	36.11	9.1	586	1.54%
2022/09/30	0.2	36.66	21.5	36.72	36.72	-21.3	592	-3.60%
2022/09/29	18	37.79	0	0.00	37.76	18	592	3.04%
2022/09/28	2.1	36.76	25	37.08	36.76	-23	599	-3.83%
2022/09/27	13	37.22	28	37.22	37.24	-15	596	-2.52%
2022/09/26	12	37.20	1	37.25	37.09	11	597	1.84%
2022/09/23	8	37.80	14	37.86	37.80	-6	589	-1.01%
2022/09/22	22	37.94	46	37.88	37.95	-24	589	-4.07%
2022/09/21	10	38.72	0	0.00	38.73	10	580	1.72%
2022/09/20	16	38.89	3	38.95	38.95	13	588	2.21%
2022/09/19	11	38.43	0	0.00	38.45	11	605	1.82%
2022/09/16	0	0.00	2	38.30	38.34	-2	610	-0.33%
2022/09/15	0.1	38.87	0	0.00	38.84	0.1	622	0.02%
2022/09/14	2.2	38.62	17	38.66	38.63	-14.8	628	-2.35%
2022/09/13	1	40.62	2	40.62	40.60	-1	621	-0.16%
2022/09/12	19	40.21	0.1	40.27	40.04	19	621	3.05%
2022/09/08	10	39.13	0.2	39.13	39.15	9.8	628	1.55%
2022/09/07	1.4	38.26	27	38.21	38.22	-25.6	624	-4.10%
2022/09/06	0	0.00	1	39.15	39.02	-1	625	-0.16%
2022/09/05	4.1	38.78	5	38.74	38.78	-1	643	-0.15%
2022/09/02	0	0.00	8	39.20	39.27	-8	659	-1.21%
2022/09/01	5.2	38.88	19	38.94	38.85	-13.8	668	-2.07%
2022/08/31	37.2	39.46	14	39.47	39.54	23.2	677	3.42%
2022/08/30	5	39.90	0	0.00	39.93	5	681	0.73%
2022/08/29	2.5	39.30	7	39.16	39.52	-4.5	685	-0.66%
2022/08/26	7	41.37	1.1	41.53	41.37	6	680	0.88%
2022/08/25	5	40.32	0	0.00	40.45	5	675	0.74%
2022/08/24	10	39.85	27	39.90	39.88	-17	678	-2.51%
2022/08/23	0.2	39.90	25	39.83	39.80	-24.8	687	-3.61%
2022/08/22	8.2	40.62	28	40.60	40.57	-19.9	700	-2.83%
2022/08/19	12	41.47	0	0.00	41.42	12	716	1.67%
2022/08/18	2.2	41.39	19	41.36	41.33	-16.9	725	-2.32%
2022/08/16	0	0.00	10	42.33	42.33	-10	753	-1.33%
2022/08/15	0.3	41.79	7	41.93	41.93	-6.8	750	-0.90%
2022/08/12	0	0.00	2	41.32	41.32	-2	745	-0.27%
2022/08/11	5	41.35	14	41.42	41.42	-9	762	-1.18%
2022/08/10	0.3	40.09	1	40.18	39.90	-0.7	753	-0.09%
2022/08/09	5	40.60	13	40.67	40.72	-8	748	-1.07%
2022/08/08	7	40.71	9	40.85	40.86	-2	755	-0.26%
2022/08/05	16	41.34	19	41.40	41.40	-3	764	-0.39%
2022/08/04	0	0.00	24.1	40.85	40.85	-24.1	794	-3.03%
2022/08/03	29	39.65	4	39.85	39.85	25	783	3.19%
2022/08/02	11	39.59	22	39.63	39.59	-11	805	-1.37%
2022/08/01	29	39.64	21	39.95	39.95	8	819	0.98%
2022/07/29	15	40.01	26	40.00	40.00	-11	826	-1.33%
2022/07/28	2	38.99	12	38.94	38.94	-10	822	-1.22%
2022/07/27	0	0.00	2	38.32	38.36	-2	829	-0.24%
2022/07/26	0	0.00	5	38.34	38.35	-5	857	-0.58%
2022/07/25	8.2	38.42	0	0.00	38.51	8.2	911	0.90%
2022/07/22	67	39.12	1	39.10	39.10	66	943	6.99%
2022/07/21	27.3	38.73	2	38.70	38.73	25.3	1,001	2.52%
2022/07/20	23	38.44	11.1	38.44	38.33	12	1,047	1.14%
2022/07/19	10	37.04	18	37.02	36.98	-8	1,129	-0.71%
2022/07/18	42	37.28	10	37.50	37.50	32	1,287	2.48%
2022/07/15	26	36.61	7	36.61	36.67	19	1,375	1.38%
2022/07/14	7	36.39	62	36.35	36.52	-55	1,494	-3.68%
2022/07/13	44	36.01	22	36.30	36.60	22	1,495	1.47%
2022/07/12	4.4	36.53	35	36.61	36.45	-30.6	1,503	-2.04%
2022/07/11	11	38.15	16	37.84	37.71	-5	1,508	-0.33%
2022/07/08	67	38.07	11	38.06	38.00	56	1,519	3.69%
2022/07/07	31	37.28	45	37.23	37.36	-14	1,526	-0.92%
2022/07/06	42	37.01	18	37.09	36.84	24	1,542	1.56%
2022/07/05	4	36.34	5	36.27	36.28	-1	1,554	-0.06%
2022/07/04	3	35.84	9.5	35.81	35.78	-6.5	1,558	-0.41%
2022/07/01	27.4	35.70	84.5	35.77	35.50	-57.1	1,574	-3.62%
2022/06/30	17.2	36.33	4.9	36.30	36.24	12.3	1,592	0.77%
2022/06/29	1.3	36.55	47.9	36.58	36.59	-46.6	1,610	-2.89%
2022/06/28	16	37.92	17	37.76	37.79	-1	1,624	-0.06%
2022/06/27	18	37.86	18.9	38.26	38.15	-0.9	1,641	-0.05%
2022/06/24	41.1	36.51	12	36.92	36.92	29.1	1,661	1.75%
2022/06/23	111	35.73	48	35.82	36.04	63	1,683	3.74%	大買/
2022/06/22	0	0.00	39	35.67	35.49	-39	1,695	-2.30%
2022/06/21	17	35.44	29	35.56	35.68	-12	1,718	-0.70%
2022/06/20	96	35.00	13	35.07	35.04	83	1,761	4.71%
2022/06/17	19.3	34.94	48	34.86	35.17	-28.7	1,776	-1.61%
2022/06/16	102	36.50	47	36.39	36.06	55	1,803	3.05%	大買/
2022/06/15	11	35.35	11	35.41	35.33	0	1,805	0.00%
2022/06/14	11.6	35.05	39	34.97	35.26	-27.4	1,838	-1.49%
2022/06/13	94.1	36.16	171	36.16	36.04	-77	1,843	-4.18%	大賣/
2022/06/10	20.1	38.10	26.5	38.31	38.33	-6.5	1,873	-0.34%
2022/06/09	55	39.23	22	39.25	39.25	33	1,921	1.72%
2022/06/08	17	38.54	32.1	38.45	38.51	-15.1	1,924	-0.78%
2022/06/07	3	37.87	2	37.85	37.83	1	1,934	0.05%
2022/06/06	49	37.54	8	37.78	37.78	41	1,944	2.11%
2022/06/02	3	37.20	6	37.37	37.36	-3	1,978	-0.15%
2022/06/01	21	37.64	18	37.65	37.59	3	1,999	0.15%
2022/05/31	15	37.35	28	37.34	37.56	-13	2,026	-0.64%
2022/05/30	143	37.60	18.1	37.68	37.72	124.9	2,036	6.13%	大買/鉅額交易
2022/05/27	125	36.12	7	36.13	36.15	118	2,030	5.81%	大買/鉅額交易
2022/05/26	28	34.28	34	34.46	34.26	-6	2,043	-0.29%
2022/05/25	34	34.50	1	34.37	34.60	33	2,068	1.60%
2022/05/24	2.3	35.19	53	35.14	34.88	-50.7	2,154	-2.35%
2022/05/23	0	0.00	42	35.82	35.73	-42	2,157	-1.95%
2022/05/20	35	36.00	0	0.00	36.03	35	2,198	1.59%
2022/05/19	28	35.57	3	35.55	35.67	25	2,236	1.12%
2022/05/18	49.3	37.27	8.1	37.38	37.35	41.2	2,238	1.84%
2022/05/17	37	36.66	1	36.59	36.72	36	2,253	1.60%
2022/05/16	14	36.82	31	37.05	36.52	-17	2,267	-0.75%
2022/05/13	58	35.63	27	35.61	35.69	31	2,275	1.36%
2022/05/12	9.1	35.18	237	35.53	35.09	-227.9	2,293	-9.94%	大賣/鉅額交易
2022/05/11	83	36.93	32	36.84	37.13	51	2,290	2.23%
2022/05/10	49.4	36.41	138	36.56	36.90	-88.7	2,307	-3.84%	大賣/
2022/05/09	53.3	37.91	118	37.94	37.95	-64.8	2,306	-2.81%	大賣/
2022/05/06	58.1	38.70	121	39.01	39.02	-63	2,333	-2.70%	大賣/
2022/05/05	110	41.08	10	40.99	41.03	100	2,353	4.25%	大買/
2022/05/04	0.5	40.10	28	39.95	39.79	-27.5	2,400	-1.15%
2022/05/03	11	39.85	73	40.00	40.06	-62	2,479	-2.50%
2022/04/29	21.5	39.40	10.1	40.11	40.00	11.5	2,541	0.45%
2022/04/28	102.1	38.97	42	39.10	39.10	60.1	2,586	2.32%	大買/
2022/04/27	71	37.91	174	37.70	37.99	-103	2,588	-3.98%	大賣/鉅額交易
2022/04/26	13	39.71	10	39.61	39.75	3	2,591	0.12%
2022/04/25	143	38.88	46	39.04	39.06	97	2,573	3.77%	大買/
2022/04/22	190.1	39.77	158	39.76	39.94	32.1	2,497	1.28%	大買/大賣/
2022/04/21	320.5	41.24	84	41.41	41.48	236.5	2,414	9.79%	大買/鉅額交易
2022/04/20	36	42.60	243	42.72	42.41	-207	2,345	-8.83%	大賣/鉅額交易
2022/04/19	24	43.36	0	0.00	43.40	24	2,261	1.06%
2022/04/18	2.1	42.54	73	42.52	42.57	-70.9	2,288	-3.10%
2022/04/15	0	0.00	14	43.13	43.30	-14	2,316	-0.60%
2022/04/14	8.1	44.20	3	44.23	44.20	5.1	2,346	0.22%
2022/04/13	10.2	43.64	24	43.80	43.76	-13.8	2,424	-0.57%
2022/04/12	38	43.41	12	43.53	43.53	26	2,434	1.07%
2022/04/11	27	44.41	20	44.51	44.40	7	2,444	0.29%
2022/04/08	0	0.00	9.1	45.62	45.72	-9.1	2,438	-0.37%
2022/04/07	4.2	45.64	50	45.57	45.62	-45.8	2,446	-1.87%
2022/04/06	59	46.94	29.1	47.09	47.10	29.9	2,439	1.23%
2022/04/01	3	46.45	32	46.59	46.73	-29	2,434	-1.19%
2022/03/31	32	47.69	4	47.70	47.66	28	2,428	1.15%
2022/03/30	0.1	48.08	66	48.34	48.07	-65.9	2,436	-2.71%
2022/03/29	40.5	47.54	28	47.66	47.66	12.5	2,433	0.51%
2022/03/28	34	46.50	44	46.57	46.61	-10	2,430	-0.41%
2022/03/25	23	46.90	4	46.90	46.66	19	2,442	0.78%
2022/03/24	30	46.03	22	46.38	46.45	8	2,487	0.32%
2022/03/23	58	46.13	34	46.45	46.45	24	2,541	0.94%
2022/03/22	21	44.26	6	44.50	44.57	15	2,504	0.60%
2022/03/21	69	44.30	2	44.33	44.33	67	2,506	2.67%
2022/03/18	0.3	42.88	81	42.71	42.70	-80.8	2,508	-3.22%
2022/03/17	45	42.98	144	42.99	43.16	-99	2,505	-3.95%	大賣/
2022/03/16	48.3	39.45	38	39.65	39.81	10.3	2,488	0.41%
2022/03/15	64.2	38.52	39	38.57	38.56	25.2	2,478	1.02%
2022/03/14	57.9	39.90	42	39.99	40.01	15.9	2,468	0.64%
2022/03/11	60.2	41.02	42	41.18	40.97	18.2	2,466	0.74%
2022/03/10	73.1	42.19	17	42.13	41.97	56.1	2,565	2.19%
2022/03/09	19	40.50	35	40.48	40.59	-16	2,619	-0.61%
2022/03/08	93.8	40.20	193	40.34	40.07	-99.2	2,706	-3.66%	大賣/
2022/03/07	92.3	41.23	70	41.20	41.34	22.3	2,689	0.83%
2022/03/04	80	42.34	77	42.30	42.45	3	2,687	0.11%
2022/03/03	44	43.67	43	43.71	43.75	1	2,695	0.04%
2022/03/02	13	43.58	77	43.55	43.83	-64	2,718	-2.35%
2022/03/01	122	43.44	85	43.58	43.59	37	2,724	1.36%	大買/
2022/02/25	46.1	42.35	71	42.35	42.28	-24.9	2,719	-0.92%
2022/02/24	217.2	40.79	76	41.07	40.48	141.2	2,724	5.18%	大買/鉅額交易
2022/02/23	50	42.79	89	42.87	42.97	-39	2,656	-1.47%
2022/02/22	56	42.84	0	0.00	42.84	56	2,660	2.11%
2022/02/21	44	43.85	102	43.74	44.03	-58	2,632	-2.20%	大賣/
2022/02/18	33	44.66	45	44.74	45.08	-12	2,608	-0.46%
2022/02/17	36	45.50	36	45.67	45.51	0	2,618	0.00%
2022/02/16	21	45.80	8	45.79	45.81	13	2,627	0.49%
2022/02/15	9.6	44.70	23	44.65	44.62	-13.4	2,634	-0.51%
2022/02/14	62.2	44.29	20	44.29	44.43	42.2	2,636	1.60%
2022/02/11	3.2	45.58	31	45.61	45.42	-27.8	2,638	-1.05%
2022/02/10	16	46.55	0	0.00	46.55	16	2,625	0.61%
2022/02/09	17	45.87	3	45.66	45.88	14	2,639	0.53%
2022/02/08	62	44.96	5	45.09	44.90	57	2,647	2.15%
2022/02/07	117.1	45.52	27	45.35	45.72	90.1	2,624	3.43%	大買/
2022/01/26	26	43.86	56	43.88	44.00	-30	2,618	-1.15%
2022/01/25	43.5	44.09	18	44.79	44.29	25.5	2,588	0.99%
2022/01/24	19.2	45.44	43	45.53	45.44	-23.8	2,519	-0.94%
2022/01/21	122.4	46.82	166	46.86	46.83	-43.6	2,440	-1.79%	大買/大賣/
2022/01/20	68	47.97	69	47.74	48.23	-1	2,352	-0.04%
2022/01/19	13.3	48.03	55	48.08	47.99	-41.8	2,331	-1.79%
2022/01/18	95.1	48.72	5	48.83	48.74	90.1	2,279	3.95%
2022/01/17	4	49.08	51	49.14	49.04	-47	2,255	-2.08%
2022/01/14	52.2	48.92	88	48.96	49.01	-35.8	2,242	-1.60%
2022/01/13	84	50.39	137	50.45	50.40	-53	2,177	-2.43%	大賣/
2022/01/12	39	50.00	18	50.10	50.10	21	2,164	0.97%
2022/01/11	19.5	49.36	24	49.42	49.36	-4.5	2,146	-0.21%
2022/01/10	11	49.38	10	49.24	49.41	1	2,126	0.05%
2022/01/07	24.1	49.61	32	49.75	49.53	-8	2,100	-0.38%
2022/01/06	164.5	49.33	73	49.41	49.20	91.5	2,070	4.42%	大買/
2022/01/05	89.2	50.69	74	50.61	50.60	15.2	1,987	0.76%
2022/01/04	0	0.00	57	51.60	51.65	-57	1,980	-2.88%
2022/01/03	11	50.85	6	50.85	50.85	5	1,959	0.26%
2021/12/30	68	50.50	10	50.55	50.60	58	1,957	2.96%
2021/12/29	2	50.98	3	51.05	51.05	-1	1,955	-0.05%
2021/12/28	8	51.25	20	51.31	51.25	-12	1,966	-0.61%
2021/12/27	10	51.00	0	0.00	51.00	10	1,964	0.51%
2021/12/24	15	50.85	33	51.00	50.85	-18	1,978	-0.91%
2021/12/23	11.3	50.45	0	0.00	50.45	11.3	1,971	0.57%
2021/12/22	3.1	49.94	7	49.93	49.82	-4	1,967	-0.20%
2021/12/21	40	49.04	25	48.91	49.05	15	1,945	0.77%
2021/12/20	24.4	49.04	149	49.39	49.06	-124.6	1,911	-6.52%	大賣/鉅額交易
2021/12/17	83.1	49.71	29	49.73	49.84	54.1	1,848	2.92%
2021/12/16	25	51.11	15	51.19	51.25	10	1,776	0.56%
2021/12/15	52	50.20	32	50.15	50.20	20	1,776	1.13%
2021/12/14	110.1	50.41	57	50.36	50.40	53.1	1,761	3.02%	大買/
2021/12/13	20	51.65	0	0.00	51.65	20	1,728	1.16%
2021/12/10	26	51.35	30	51.38	51.35	-4	1,726	-0.23%
2021/12/09	18	52.15	111	52.15	52.15	-93	1,713	-5.43%	大賣/
2021/12/08	11.4	52.15	11	52.09	52.15	0.4	1,715	0.02%
2021/12/07	100	50.39	12	50.40	50.70	88	1,681	5.23%
2021/12/06	31.4	49.54	73	49.75	49.51	-41.6	1,638	-2.54%
2021/12/03	94.1	51.08	149	51.29	51.10	-55	1,532	-3.59%	大賣/
2021/12/02	313.1	51.85	226	52.01	51.70	87.1	1,462	5.95%	大買/大賣/
2021/12/01	94.3	52.90	60	53.08	53.25	34.3	1,370	2.50%
2021/11/30	30	53.20	76	53.36	53.20	-46	1,357	-3.39%
2021/11/29	39	52.91	90	52.97	52.90	-51	1,346	-3.79%
2021/11/26	23	53.10	3	53.40	53.10	20	1,316	1.52%
2021/11/25	12	53.60	51	53.60	53.60	-39	1,287	-3.03%
2021/11/24	72	53.22	54	53.18	53.15	18	1,275	1.41%
2021/11/23	29	53.53	0	0.00	53.55	29	1,248	2.32%
2021/11/22	18	54.25	82	54.35	54.25	-64	1,214	-5.27%
2021/11/19	96	54.06	55	54.09	54.10	41	1,187	3.45%
2021/11/18	3.2	54.35	0	0.00	54.35	3.2	1,163	0.28%
2021/11/17	14	54.40	15	54.40	54.40	-1	1,149	-0.09%
2021/11/16	18.2	54.00	0	0.00	54.00	18.2	1,138	1.60%
2021/11/15	21	54.30	0	0.00	54.30	21	1,119	1.88%
2021/11/12	18	53.82	0	0.00	53.80	18	1,103	1.63%
2021/11/11	31	53.35	0	0.00	53.35	31	1,088	2.85%
2021/11/10	45	53.45	65	53.57	53.45	-20	1,075	-1.86%
2021/11/09	34	54.50	12	54.58	54.50	22	1,045	2.10%
2021/11/08	53.2	54.69	157	54.57	54.70	-103.8	1,027	-10.10%	大賣/鉅額交易
2021/11/05	107.1	55.05	5	55.14	55.15	102.1	999	10.21%	大買/鉅額交易
2021/11/04	27	54.40	31	54.46	54.40	-4	980	-0.41%
2021/11/03	27.2	53.56	67	53.56	53.55	-39.8	966	-4.12%
2021/11/02	171.2	54.34	231	54.33	54.25	-59.8	942	-6.34%	大買/大賣/
2021/11/01	50.3	53.39	57	53.43	53.50	-6.7	918	-0.73%
2021/10/29	24	52.68	11	52.64	52.70	13	906	1.43%
2021/10/28	24	52.43	0	0.00	52.40	24	903	2.66%
2021/10/27	0	0.00	117.1	52.76	52.80	-117.1	898	-13.02%	大賣/鉅額交易
2021/10/26	102	53.23	26	53.30	53.30	76	900	8.44%	大買/
2021/10/25	0	0.00	15	52.05	52.10	-15	884	-1.70%
2021/10/22	37	52.11	12	52.14	52.15	25	893	2.80%
2021/10/21	2	51.75	2	51.80	51.75	0	896	0.00%
2021/10/20	0	0.00	1.2	52.10	52.10	-1.2	896	-0.13%
2021/10/19	0	0.00	0.1	51.33	51.35	-0.1	894	-0.01%
2021/10/15	1	50.65	27	50.65	50.65	-26	902	-2.88%
2021/10/14	7	50.03	6	50.00	50.00	1	919	0.11%
2021/10/13	1	49.30	5	49.35	49.36	-4	931	-0.43%
2021/10/12	6	49.25	9	49.28	49.27	-3	929	-0.32%
2021/10/08	27	49.50	0	0.00	49.31	27	922	2.93%
2021/10/07	12	48.73	6	48.83	48.83	6	917	0.65%
2021/10/06	7	47.72	8	47.80	47.78	-1	913	-0.11%
2021/10/05	47.1	47.05	38	47.03	47.20	9.1	910	1.00%
2021/10/04	25	48.18	33	48.33	48.17	-8	903	-0.88%
2021/10/01	23	48.09	134	48.13	48.09	-111	894	-12.41%	大賣/鉅額交易
2021/09/30	25	48.46	18	48.48	48.65	7	876	0.80%
2021/09/29	17.1	48.60	26	48.69	48.73	-8.9	865	-1.03%
2021/09/28	0	0.00	24	49.38	49.41	-24	860	-2.79%
2021/09/27	5	49.65	12	49.62	49.62	-7	857	-0.82%
2021/09/23	0	0.00	9	49.50	49.45	-9	868	-1.04%
2021/09/22	106	48.70	52	48.99	49.15	54	874	6.18%	大買/
2021/09/17	65	49.94	5	49.90	50.10	60	869	6.90%
2021/09/16	12	49.99	0	0.00	49.99	12	877	1.37%
2021/09/15	0	0.00	15	49.76	49.78	-15	878	-1.71%
2021/09/14	12	49.98	8.2	50.01	50.05	3.8	878	0.44%
2021/09/13	31	50.36	24	50.36	50.25	7	880	0.79%
2021/09/10	6	50.84	5	50.70	50.85	1	880	0.11%
2021/09/09	2	50.75	0	0.00	50.65	2	886	0.23%
2021/09/08	0	0.00	2.1	51.45	51.40	-2.1	881	-0.23%
2021/09/07	6	50.75	0	0.00	50.75	6	877	0.68%
2021/09/06	0	0.00	3	50.75	50.70	-3	883	-0.34%
2021/08/27	4	49.29	2	49.37	49.41	2	881	0.23%
2021/08/23	0	47.90	1	47.89	48.07	-1	896	-0.11%
2021/08/19	0	0.00	1	47.42	47.47	-1	891	-0.11%
2021/08/18	2.1	47.59	0	0.00	47.69	2.1	890	0.24%
2021/08/11	0	49.30	0	0.00	49.30	0	901	0.00%
2021/08/04	0	0.00	209.2	49.33	49.37	-209.2	924	-22.64%	大賣/鉅額交易
2021/08/03	0	0.00	209	49.50	49.56	-209	941	-22.20%	大賣/鉅額交易
2021/08/02	0	0.00	269	49.44	49.50	-269	945	-28.46%	大賣/鉅額交易
2021/07/30	0	0.00	125	49.23	49.21	-125	948	-13.18%	大賣/鉅額交易
2021/07/29	3	49.69	0	0.00	49.64	3	952	0.32%
2021/07/28	1	49.46	0	0.00	49.28	1	963	0.10%
2021/07/23	54	50.18	0	0.00	50.20	54	966	5.59%
2021/07/22	20.1	49.79	0	0.00	49.75	20.1	966	2.09%
2021/07/20	3.2	49.24	0	0.00	49.22	3.2	951	0.34%
2021/07/14	10	50.65	0	0.00	50.55	10	939	1.06%
2021/07/13	6	50.55	0	0.00	50.50	6	945	0.63%
2021/07/12	1	50.20	0	0.00	50.15	1	946	0.11%
2021/07/09	1.1	49.87	0	0.00	49.94	1.1	945	0.12%
2021/07/06	1	50.85	0	0.00	50.70	1	962	0.10%
2021/07/05	12	50.75	0	0.00	50.85	12	971	1.24%
2021/07/01	0.1	50.43	2	50.60	50.20	-1.9	977	-0.19%
2021/06/30	0.4	50.95	0	0.00	50.90	0.4	982	0.04%
2021/06/29	0	0.00	5	50.26	50.50	-5	985	-0.51%
2021/06/28	12	49.46	3	49.50	49.46	9	977	0.92%
2021/06/23	1	48.10	0	0.00	48.10	1	992	0.10%
2021/06/17	0	0.00	3	46.02	46.02	-3	1,011	-0.30%
2021/06/10	0	0.00	8	46.01	46.03	-8	1,026	-0.78%
2021/06/09	0	0.00	0	46.08	46.10	0	1,039	0.00%
2021/06/04	0	45.07	0	0.00	45.05	0	1,062	0.00%
2021/05/31	1	45.64	0	0.00	45.64	1	1,114	0.09%
2021/05/27	1	45.47	0	0.00	45.54	1	1,131	0.09%
2021/05/26	155	45.60	0	0.00	45.70	155	1,163	13.32%	大買/鉅額交易
2021/05/25	214	45.48	0	0.00	45.54	214	1,169	18.30%	大買/鉅額交易
2021/05/19	1	43.40	0	0.00	43.36	1	1,190	0.08%
2021/05/18	1	44.03	0	0.00	44.17	1	1,188	0.08%
2021/05/13	2	42.96	0	0.00	43.01	2	1,191	0.17%
2021/05/12	2	43.79	0	0.00	43.83	2	1,188	0.17%
2021/05/11	5	43.58	0	0.00	43.65	5	1,188	0.42%
2021/05/07	1	45.84	0	0.00	45.86	1	1,177	0.08%
2021/05/06	0	0.00	273	45.46	45.43	-273	1,196	-22.83%	大賣/鉅額交易
2021/05/05	1.1	45.71	0	0.00	45.82	1.1	1,194	0.09%
2021/05/04	2.1	46.41	0	0.00	46.39	2.1	1,197	0.18%
2021/05/03	3.1	47.84	0	0.00	47.44	3.1	1,190	0.26%
2021/04/28	1	47.93	0	0.00	47.99	1	1,200	0.08%
2021/04/27	0	0.00	1	47.94	47.98	-1	1,211	-0.08%
2021/04/26	2	47.93	0	0.00	47.86	2	1,224	0.16%
2021/04/23	30	47.34	29	47.34	47.38	1	1,223	0.08%
2021/04/22	0	0.00	1	47.92	47.93	-1	1,231	-0.08%
2021/04/21	1	47.73	0	0.00	47.62	1	1,219	0.08%
2021/04/20	2	48.54	0	0.00	48.54	2	1,211	0.17%
2021/04/19	1	49.33	0	0.00	49.33	1	1,222	0.08%
2021/04/16	0	0.00	3	49.46	49.46	-3	1,225	-0.24%
2021/04/08	247	47.87	0	0.00	47.95	247	1,204	20.51%	大買/鉅額交易
2021/04/07	2	47.31	0	0.00	47.34	2	1,197	0.17%
2021/04/06	0	0.00	2	47.34	47.37	-2	1,186	-0.17%
2021/03/31	1	44.96	3	44.97	44.88	-2	1,167	-0.17%
2021/03/30	0	0.00	2	44.85	44.79	-2	1,167	-0.17%
2021/03/29	4	44.49	0	0.00	44.50	4	1,165	0.34%
2021/03/26	1	44.80	0	0.00	45.01	1	1,160	0.09%
2021/03/25	2.2	45.28	0	0.00	45.44	2.2	1,162	0.19%
2021/03/24	1	46.69	0	0.00	46.60	1	1,153	0.09%
2021/03/19	2	45.78	2	45.79	45.79	0	1,152	0.00%
2021/03/18	1	47.28	1	47.51	47.28	0	1,140	0.00%
2021/03/15	0	0.00	1	46.04	45.99	-1	1,137	-0.09%
2021/03/12	5	47.06	5	46.65	46.65	0	1,128	0.00%
2021/03/11	2	45.71	2	45.50	45.71	0	1,122	0.00%
2021/03/10	15	45.64	15	45.88	45.64	0	1,120	0.00%
2021/03/09	22	43.37	21	43.51	43.55	1	1,116	0.09%
2021/03/08	2	45.37	2	45.14	44.92	0	1,099	0.00%
2021/03/05	33	44.51	33	44.73	44.87	0	1,087	0.00%
2021/03/04	48	46.18	47	46.20	46.20	1	1,085	0.09%
2021/03/03	16	48.27	15	48.00	48.23	1	1,067	0.09%
2021/03/02	16	48.74	16	48.88	48.53	0	1,068	0.00%
2021/02/26	6.2	47.45	3	47.20	47.20	3.2	1,066	0.30%
2021/02/25	10	49.28	13	49.33	49.35	-3	1,042	-0.29%
2021/02/24	11.1	48.95	8	49.00	49.00	3.1	1,033	0.30%
2021/02/23	4.1	49.35	4	49.77	49.77	0.1	1,021	0.01%
2021/02/19	12	50.00	12	49.92	49.92	0	1,012	0.00%
2021/02/17	9	51.05	9	51.34	51.35	0	1,011	0.00%
2021/02/04	0	0.00	10	47.59	47.32	-10	991	-1.01%
2021/02/03	2	47.57	2	47.70	47.57	0	1,001	0.00%
2021/01/28	5	45.51	5	45.72	45.75	0	1,062	0.00%
2021/01/20	14	45.09	14	45.27	45.30	0	1,059	0.00%
2021/01/11	4	45.25	4	45.36	45.36	0	1,032	0.00%
2021/01/06	5	43.80	0	0.00	43.94	5	1,045	0.48%
2020/12/31	2	44.38	2	44.35	44.38	0	1,063	0.00%
2020/12/17	3	43.06	3	43.28	43.29	0	1,081	0.00%
2020/12/15	15	41.92	15	42.08	41.91	0	1,082	0.00%
2020/12/11	0.1	41.43	0	0.00	41.45	0.1	1,100	0.01%
2020/12/09	7	41.93	7	42.34	41.93	0	1,098	0.00%
2020/12/08	2	41.69	2	41.81	41.81	0	1,096	0.00%
2020/12/07	7	41.34	7	41.23	41.23	0	1,105	0.00%
2020/12/02	2	41.39	6	41.41	41.38	-4	1,121	-0.36%
2020/11/23	2	39.61	0	0.00	39.68	2	1,163	0.17%
2020/11/18	7	39.38	7	39.51	39.38	0	1,161	0.00%
2020/11/17	0	0.00	2	39.84	39.71	-2	1,155	-0.17%
2020/11/16	339	39.81	0	0.00	39.85	339	1,149	29.50%	大買/鉅額交易
2020/11/13	2.1	39.27	1	39.38	39.39	1.1	1,141	0.10%
2020/11/12	11	39.37	0	0.00	39.41	11	1,136	0.97%
2020/11/11	9	38.83	7	39.26	39.27	2	1,129	0.18%
2020/11/10	1	39.70	1	39.98	39.80	0	1,112	0.00%
2020/11/09	374	41.84	15	41.77	41.97	359	1,080	33.21%	大買/鉅額交易
2020/11/06	8	40.40	8	40.29	40.31	0	1,057	0.00%
2020/11/05	43	40.28	43	40.56	40.49	0	1,034	0.00%
2020/11/04	58	39.08	57	39.21	39.21	1	1,001	0.10%
2020/11/03	0	0.00	12	38.23	38.23	-12	957	-1.25%
2020/11/02	1	38.00	0	0.00	38.18	1	946	0.11%
2020/10/30	13	39.00	2	39.39	38.87	11	937	1.17%
2020/10/28	5	40.07	5	40.16	40.07	0	915	0.00%
2020/10/22	9	39.82	9	39.87	39.85	0	883	0.00%
2020/10/20	1	39.65	1	39.79	39.65	0	874	0.00%
2020/10/15	0	0.00	2	40.45	40.47	-2	845	-0.24%
2020/10/05	2	38.50	0	0.00	38.53	2	753	0.27%
2020/09/30	12	38.26	12	38.28	38.23	0	747	0.00%
2020/09/29	14	38.50	14	38.35	38.35	0	739	0.00%
2020/09/28	9	37.70	9	37.93	37.93	0	735	0.00%
2020/09/25	13	37.10	1	37.04	37.10	12	726	1.65%
2020/09/24	6	36.41	19	36.51	36.45	-13	724	-1.80%
2020/09/23	12	37.50	12	37.59	37.60	0	708	0.00%
2020/09/22	4	37.12	4	37.19	37.14	0	710	0.00%
2020/09/17	15	37.65	15	37.72	37.66	0	695	0.00%
2020/09/16	7	38.58	7	38.64	38.64	0	673	0.00%
2020/09/14	4	37.30	4	37.41	37.41	0	650	0.00%
2020/09/11	10	37.05	10	37.26	37.26	0	643	0.00%
2020/09/10	31	37.78	31	37.74	37.80	0	639	0.00%
2020/09/09	26	36.53	26	36.82	37.05	0	625	0.00%
2020/09/08	2	38.90	2	38.90	38.88	0	598	0.00%
2020/09/07	20	39.03	20	38.88	38.60	0	599	0.00%
2020/09/04	2	39.05	2	39.48	39.48	0	589	0.00%
2020/09/03	15	41.99	15	42.04	41.98	0	557	0.00%
2020/09/02	15	42.47	15	42.62	42.62	0	535	0.00%
2020/09/01	0	0.00	1	41.58	41.92	-1	513	-0.19%
2020/08/31	1	40.80	1	40.98	40.99	0	501	0.00%
2020/08/28	2	40.32	2	40.55	40.55	0	494	0.00%
2020/08/27	2	40.52	2	40.70	40.72	0	483	0.00%
2020/08/24	7	38.56	7	38.71	38.71	0	461	0.00%
2020/08/20	1	36.75	0	0.00	36.48	1	447	0.22%
2020/05/28	0	0.00	65	28.00	27.97	-65	391	-16.62%
2020/05/15	0	0.00	1	26.48	26.49	-1	420	-0.24%
2020/05/14	1	26.32	0	0.00	26.28	1	419	0.24%
2020/04/16	1	24.90	138	24.96	25.11	-137	415	-32.99%	大賣/鉅額交易
2020/04/15	0	0.00	3	25.00	24.98	-3	412	-0.73%
2020/04/06	0	0.00	137	21.90	21.90	-137	397	-34.50%	大賣/鉅額交易
2020/04/01	1	22.00	0	0.00	21.90	1	390	0.26%
2020/03/16	1	21.00	0	0.00	20.75	1	348	0.29%
2020/03/12	138	22.45	0	0.00	22.45	138	336	41.03%	大買/鉅額交易
2020/03/06	1	25.45	0	0.00	25.15	1	308	0.32%
2020/03/03	53	26.17	0	0.00	26.15	53	304	17.41%
2019/05/21	0	0.00	12	19.66	19.80	-12	216	-5.54%
2019/05/09	2	20.88	0	0.00	20.89	2	193	1.03%
2019/05/08	1	21.00	0	0.00	21.15	1	196	0.51%
2019/05/07	1	21.43	0	0.00	21.41	1	201	0.50%
2019/04/29	1	21.38	0	0.00	21.38	1	216	0.46%
2019/04/26	2	21.50	0	0.00	21.49	2	223	0.90%
2019/04/17	1	21.05	0	0.00	21.09	1	247	0.40%
2019/04/10	1	21.15	0	0.00	21.14	1	265	0.38%
2019/03/28	2	20.24	0	0.00	20.22	2	267	0.75%
2019/03/27	1	20.35	0	0.00	20.36	1	269	0.37%