精確 (3162)-凱基-台北券商分點個股進出

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

精確

(3162)

可現股當沖

股價
37.00
漲跌
▼1.20
漲幅
-3.14%
成交量
603張
產業
上櫃電機機械類股
83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

精確 (3162)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
2024/04/19	14	37.13	114	37.19	37.00	-100	644	-15.51%	大賣/
2024/04/18	15	38.30	15	38.28	38.20	0	662	0.00%
2024/04/17	22	38.10	38	38.58	38.35	-16	697	-2.29%
2024/04/16	103	37.39	88	37.81	37.30	15	706	2.12%	大買/
2024/04/15	37	38.76	29	38.87	38.85	8	717	1.11%
2024/04/12	19	39.34	39	39.23	39.10	-20	726	-2.75%
2024/04/11	24	39.91	55	39.59	39.35	-31	728	-4.25%
2024/04/10	4	39.85	42	39.78	39.75	-38	734	-5.17%
2024/04/09	75	39.28	16	39.18	39.90	59	740	7.97%
2024/04/08	32	38.98	7	39.14	38.70	25	780	3.20%
2024/04/03	2	38.10	7	38.26	38.10	-5	834	-0.60%
2024/04/02	42	38.84	8	38.65	38.30	34	848	4.01%
2024/04/01	32	38.38	27	38.50	38.40	5	860	0.58%
2024/03/29	4	38.53	106	38.77	38.45	-102	885	-11.52%	大賣/鉅額交易
2024/03/28	143	39.11	32	39.13	39.20	111	884	12.54%	大買/鉅額交易
2024/03/27	21	38.13	30	38.37	38.30	-9	876	-1.03%
2024/03/26	191	38.77	102	38.85	38.65	89	876	10.15%	大買/大賣/
2024/03/25	35	38.22	58	38.26	38.00	-23	877	-2.62%
2024/03/22	31	38.20	43	38.25	38.10	-12	921	-1.30%
2024/03/21	75.1	38.05	3	37.80	38.15	72.1	920	7.83%
2024/03/20	5	37.68	55	37.84	37.70	-50	920	-5.43%
2024/03/19	17	37.96	49	37.96	38.10	-32	917	-3.49%
2024/03/18	37	36.93	98	37.12	37.45	-61	910	-6.70%
2024/03/15	257	37.55	43	37.57	37.40	214	902	23.72%	大買/鉅額交易
2024/03/14	69	38.54	35	38.60	38.70	34	885	3.84%
2024/03/13	34	38.79	138	39.01	38.50	-104	891	-11.67%	大賣/鉅額交易
2024/03/12	154	39.22	65	39.66	39.90	89	886	10.04%	大買/
2024/03/11	49	39.96	84	40.02	40.05	-35	912	-3.84%
2024/03/08	328	39.63	127	39.77	39.90	201	936	21.47%	大買/大賣/鉅額交易
2024/03/07	54	41.61	109	41.93	41.25	-55	909	-6.05%	大賣/
2024/03/06	160	43.07	84	42.85	42.50	76	892	8.52%	大買/
2024/03/05	10	43.07	139	42.87	42.75	-129	887	-14.54%	大賣/鉅額交易
2024/03/04	116	43.30	73	43.15	43.15	43	884	4.86%	大買/
2024/03/01	30	42.37	51	42.47	42.50	-21	873	-2.41%
2024/02/29	10	42.00	54	42.05	42.00	-44	868	-5.07%
2024/02/27	64	42.71	54	42.53	42.25	10	862	1.16%
2024/02/26	44	42.40	1	42.35	42.35	43	856	5.02%
2024/02/23	12	42.33	29.1	42.41	42.25	-17.1	852	-2.00%
2024/02/22	10	42.59	64	42.84	42.70	-54	854	-6.32%
2024/02/21	96	42.36	60	42.72	42.75	36	858	4.20%
2024/02/20	28	43.71	74	43.64	43.30	-46	847	-5.42%
2024/02/19	129	44.10	31	44.11	43.95	98	844	11.60%	大買/
2024/02/16	141	43.55	28	43.56	44.30	113	845	13.37%	大買/鉅額交易
2024/02/15	95	42.24	154	42.11	42.20	-59	838	-7.04%	大賣/
2024/02/05	1.2	44.33	32	43.99	44.30	-30.8	818	-3.77%
2024/02/02	52	44.38	12	43.85	44.40	40	816	4.90%
2024/02/01	5	44.32	59	44.09	43.90	-54	815	-6.62%
2024/01/31	15	44.00	23	43.93	44.05	-8	813	-0.98%
2024/01/30	0	0.00	80	44.43	44.20	-80	813	-9.84%
2024/01/29	41	43.64	47	44.13	44.40	-6	812	-0.74%
2024/01/26	25	44.26	134	44.42	44.00	-109	806	-13.51%	大賣/鉅額交易
2024/01/25	0	0.00	167	45.37	44.85	-167	798	-20.93%	大賣/鉅額交易
2024/01/24	48	46.28	74	46.08	45.95	-26	792	-3.28%
2024/01/23	81	46.15	43.7	45.91	45.90	37.3	805	4.62%
2024/01/22	80	45.65	52	45.38	45.30	28	803	3.49%
2024/01/19	19	45.35	75	45.37	45.35	-56	823	-6.80%
2024/01/18	9	45.73	83	45.27	45.10	-74	826	-8.96%
2024/01/17	38	45.46	72	45.77	45.30	-34	823	-4.13%
2024/01/16	4	46.40	155	46.30	45.85	-151	821	-18.39%	大賣/鉅額交易
2024/01/15	21	46.86	103	46.83	46.75	-82	823	-9.95%	大賣/
2024/01/12	87	48.17	222	47.66	46.85	-135	836	-16.13%	大賣/鉅額交易
2024/01/11	182	47.31	137	47.22	47.15	45	817	5.51%	大買/大賣/
2024/01/10	34	45.28	130	45.05	44.90	-96	782	-12.26%	大賣/
2024/01/09	64	46.10	83	46.00	45.75	-19	772	-2.46%
2024/01/08	44	47.52	59	47.53	46.85	-15	755	-1.98%
2024/01/05	46	48.12	28	47.93	47.65	18	747	2.41%
2024/01/04	10	48.30	65	48.31	47.75	-55	759	-7.24%
2024/01/03	6	48.63	68	48.44	48.35	-62	779	-7.95%
2024/01/02	80	49.52	209	49.12	48.70	-129	779	-16.54%	大賣/鉅額交易
2023/12/29	262	49.61	27	48.64	49.90	235	739	31.78%	大買/鉅額交易
2023/12/28	78	48.70	37	48.84	48.05	41	690	5.94%
2023/12/27	39	48.47	44.1	48.59	48.00	-5.1	695	-0.73%
2023/12/26	247	48.05	43	47.95	48.40	204	705	28.91%	大買/鉅額交易
2023/12/25	48.1	45.97	26	46.01	46.35	22.1	680	3.24%
2023/12/22	7	45.58	14	45.48	45.45	-7	680	-1.03%
2023/12/21	53	45.73	19	45.80	45.60	34	682	4.98%
2023/12/20	17	46.54	69	46.44	46.10	-52	681	-7.63%
2023/12/19	96	47.94	291.1	47.66	46.70	-195.1	678	-28.77%	大賣/鉅額交易
2023/12/18	13	46.38	30	46.15	45.75	-17	637	-2.67%
2023/12/15	17	47.17	21	46.80	46.65	-4	639	-0.63%
2023/12/14	0	0.00	10	47.37	47.05	-10	646	-1.55%
2023/12/13	27	47.44	11	47.25	47.50	16	651	2.46%
2023/12/12	0	0.00	20	47.45	46.95	-20	671	-2.98%
2023/12/11	6	47.38	21	47.60	47.60	-15	719	-2.09%
2023/12/08	25	47.57	26	47.71	47.55	-1	784	-0.13%
2023/12/07	11	48.75	71	49.03	48.05	-60	797	-7.52%
2023/12/06	126	49.35	218	49.23	49.20	-92	796	-11.55%	大買/大賣/
2023/12/05	65	48.80	163	48.64	48.25	-98	762	-12.86%	大賣/
2023/12/04	22	47.15	9	46.97	47.10	13	740	1.76%
2023/12/01	16	46.98	5	46.89	46.80	11	742	1.48%
2023/11/30	93	47.06	6	47.07	46.90	87	746	11.66%
2023/11/29	25	46.94	41	47.29	46.95	-16	769	-2.08%
2023/11/28	63	46.75	2	46.95	46.95	61	777	7.84%
2023/11/27	14	46.62	11	46.51	46.40	3	779	0.39%
2023/11/24	1	47.20	8	46.74	46.55	-7	783	-0.89%
2023/11/22	7	46.80	33	46.79	47.00	-26	794	-3.27%
2023/11/21	41	47.13	30	46.93	46.80	11	795	1.38%
2023/11/20	69	46.90	52	46.85	46.80	17	798	2.13%
2023/11/17	52	45.74	32	45.96	45.90	20	797	2.51%
2023/11/16	24	45.15	10	45.13	45.00	14	802	1.74%
2023/11/15	108	44.98	10	45.10	44.65	98	805	12.17%	大買/
2023/11/14	15	44.52	51	45.05	44.60	-36	814	-4.42%
2023/11/13	59	46.46	66	45.98	45.00	-7	820	-0.85%
2023/11/10	30.1	45.89	13	45.98	46.00	17.1	823	2.07%
2023/11/09	75	45.75	9	45.86	45.85	66	859	7.68%
2023/11/08	44	45.10	5	45.03	45.10	39	873	4.46%
2023/11/07	27	44.55	7	44.39	44.50	20	892	2.24%
2023/11/06	43	44.53	5	44.44	44.45	38	902	4.21%
2023/11/03	7	44.21	19	43.97	43.65	-12	902	-1.33%
2023/11/02	68	43.64	9	43.67	43.75	59	903	6.53%
2023/11/01	37	42.78	28	43.65	42.85	9	902	1.00%
2023/10/31	99	42.89	17	45.65	42.90	82	900	9.11%
2023/10/30	8	46.22	12.2	46.48	46.00	-4.2	893	-0.46%
2023/10/27	43	47.30	116	47.95	46.45	-73	894	-8.16%	大賣/
2023/10/26	35	46.43	2	46.55	46.20	33	877	3.76%
2023/10/25	62	46.97	21	46.76	46.85	41	877	4.67%
2023/10/24	48	46.16	49	46.00	46.45	-1	893	-0.11%
2023/10/23	22	46.61	12	45.96	45.70	10	895	1.12%
2023/10/20	56.1	47.35	84	47.10	46.70	-28	892	-3.13%
2023/10/19	15	48.25	24	48.91	48.50	-9	890	-1.01%
2023/10/18	12	49.48	7	49.57	49.20	5	890	0.56%
2023/10/17	23	49.93	11	49.58	49.70	12	893	1.34%
2023/10/16	27	49.27	11	49.24	49.05	16	903	1.77%
2023/10/13	8	50.46	27	49.95	49.60	-19	919	-2.07%
2023/10/12	211	49.85	18	49.87	50.50	193	936	20.62%	大買/鉅額交易
2023/10/11	52	48.80	227	49.07	48.65	-175	936	-18.69%	大賣/鉅額交易
2023/10/06	42	51.40	69	51.16	51.70	-27	925	-2.92%
2023/10/05	43	50.98	54	50.85	50.40	-11	980	-1.12%
2023/10/04	1	51.30	78	50.80	50.40	-77	1,026	-7.50%
2023/10/03	112.1	51.91	67	52.04	51.50	45.1	1,038	4.34%	大買/
2023/10/02	134	50.76	18	51.52	51.80	116	1,035	11.21%	大買/鉅額交易
2023/09/28	24	49.54	3	48.95	49.10	21	1,043	2.01%
2023/09/27	23	48.65	54	48.50	48.75	-31	1,064	-2.91%
2023/09/26	2	48.60	27	48.79	48.40	-25	1,083	-2.31%
2023/09/25	27	49.64	16	49.35	49.10	11	1,095	1.00%
2023/09/22	22	48.35	47	48.58	48.75	-25	1,116	-2.24%
2023/09/21	43.1	49.58	32	49.52	49.10	11.1	1,121	0.99%
2023/09/20	44	50.25	57	50.90	50.10	-13	1,120	-1.16%
2023/09/19	21	51.42	92	52.36	51.10	-71	1,143	-6.21%
2023/09/18	2	52.60	111	52.53	52.30	-109	1,151	-9.46%	大賣/鉅額交易
2023/09/15	139	52.41	177.1	52.19	52.80	-38.1	1,163	-3.27%	大買/大賣/
2023/09/14	64	52.83	248	53.22	51.90	-184	1,171	-15.71%	大賣/鉅額交易
2023/09/13	188	51.52	112	51.72	53.20	76	1,150	6.61%	大買/大賣/
2023/09/12	28	49.92	190	49.78	49.20	-162	1,142	-14.18%	大賣/鉅額交易
2023/09/11	12	50.50	34	50.53	50.90	-22	1,170	-1.88%
2023/09/08	55	49.63	17	49.06	50.10	38	1,194	3.18%
2023/09/07	9	49.56	35	49.11	48.95	-26	1,247	-2.08%
2023/09/06	89	49.96	37	50.23	49.75	52	1,334	3.90%
2023/09/05	19	50.48	49	50.86	50.50	-30	1,355	-2.21%
2023/09/04	240	50.57	74	50.83	50.70	166	1,415	11.73%	大買/鉅額交易
2023/09/01	92	49.24	85	49.57	48.95	7	1,407	0.50%
2023/08/31	42	49.03	15	48.94	49.20	27	1,438	1.88%
2023/08/30	72	48.51	46	48.49	48.60	26	1,571	1.65%
2023/08/29	172	47.60	32	47.61	48.05	140	1,607	8.71%	大買/鉅額交易
2023/08/28	9	46.40	113	46.67	46.60	-104	1,638	-6.35%	大賣/鉅額交易
2023/08/25	50	47.16	40	47.02	47.05	10	1,663	0.60%
2023/08/24	121	46.90	32	47.02	46.90	89	1,681	5.29%	大買/
2023/08/23	33	47.32	47	47.39	47.20	-14	1,701	-0.82%
2023/08/22	36	48.06	58	48.63	47.90	-22	1,714	-1.28%
2023/08/21	19	49.03	78	49.85	48.70	-59	1,736	-3.40%
2023/08/18	134	50.42	125	49.96	49.60	9	1,771	0.51%	大買/大賣/
2023/08/17	79	50.10	131	49.21	50.10	-52	1,853	-2.81%	大賣/
2023/08/16	61	49.98	115	49.52	49.60	-54	1,893	-2.85%	大賣/
2023/08/15	285	50.13	75	50.06	50.10	210	1,897	11.07%	大買/鉅額交易
2023/08/14	165	48.55	114	48.21	48.10	51	1,913	2.66%	大買/大賣/
2023/08/11	273	48.31	92	47.98	47.60	181	1,940	9.33%	大買/鉅額交易
2023/08/10	74	46.79	160	46.90	46.00	-86	1,927	-4.46%	大賣/
2023/08/09	43	47.32	31	47.52	47.35	12	1,932	0.62%
2023/08/08	84	47.84	32	47.73	47.90	52	1,949	2.67%
2023/08/07	47	47.09	38	46.86	47.65	9	2,008	0.45%
2023/08/04	85	46.56	30	46.49	47.15	55	2,017	2.73%
2023/08/02	41	46.87	52	46.96	46.40	-11	2,027	-0.54%
2023/08/01	20	47.77	45	47.68	47.45	-25	2,019	-1.24%
2023/07/31	25	48.14	162	48.15	47.95	-137	2,024	-6.77%	大賣/鉅額交易
2023/07/28	54	48.42	93	48.31	48.40	-39	2,024	-1.93%
2023/07/27	235	48.89	80	48.71	48.80	155	2,041	7.59%	大買/鉅額交易
2023/07/26	37	46.97	71	47.02	46.80	-34	2,033	-1.67%
2023/07/25	101	47.31	36	46.85	47.50	65	2,038	3.19%	大買/
2023/07/24	25.1	46.63	151	47.13	46.55	-126	2,049	-6.14%	大賣/鉅額交易
2023/07/21	74	47.78	32	47.70	47.70	42	2,055	2.04%
2023/07/20	48	47.96	4	47.86	48.00	44	2,092	2.10%
2023/07/19	42	48.25	145	48.25	47.85	-103	2,117	-4.87%	大賣/鉅額交易
2023/07/18	15	48.52	124	49.10	48.35	-109	2,149	-5.07%	大賣/鉅額交易
2023/07/17	193	48.39	73	47.75	49.20	120	2,206	5.44%	大買/鉅額交易
2023/07/14	42	47.05	32	47.29	47.15	10	2,220	0.45%
2023/07/13	41	47.70	73	48.07	47.25	-32	2,262	-1.41%
2023/07/12	240	47.04	133	47.88	47.25	107	2,294	4.66%	大買/大賣/鉅額交易
2023/07/11	82	49.27	259	49.53	48.95	-177	2,284	-7.75%	大賣/鉅額交易
2023/07/10	99	50.85	99	51.26	51.00	0	2,342	0.00%
2023/07/07	96.1	51.17	86	50.98	51.80	10.1	2,428	0.41%
2023/07/06	142	51.51	260	51.93	51.20	-118	2,529	-4.66%	大買/大賣/鉅額交易
2023/07/05	63	52.86	57	53.08	52.50	6	2,608	0.23%
2023/07/04	165	53.41	131	53.36	53.40	34	2,675	1.27%	大買/大賣/
2023/07/03	205	52.99	15	53.09	53.20	190	2,691	7.06%	大買/鉅額交易
2023/06/30	111	51.76	44	51.93	52.30	67	2,748	2.44%	大買/
2023/06/29	69	52.60	18	52.82	52.30	51	2,745	1.86%
2023/06/28	11	52.74	42	52.87	52.70	-31	2,775	-1.12%
2023/06/27	104	52.57	65	52.54	52.30	39	2,841	1.37%	大買/
2023/06/26	39	52.53	64	52.82	52.40	-25	2,861	-0.87%
2023/06/21	63	53.49	64	53.96	53.40	-1	2,961	-0.03%
2023/06/20	124	54.51	184	54.60	54.10	-60	3,078	-1.95%	大買/大賣/
2023/06/19	103	55.26	101	55.30	54.40	2	3,396	0.06%	大買/大賣/
2023/06/16	188	56.26	428	56.66	55.60	-240	3,833	-6.26%	大買/大賣/鉅額交易
2023/06/15	182	55.29	317	55.63	56.40	-135	3,880	-3.48%	大買/大賣/鉅額交易
2023/06/14	173	55.79	134	55.91	55.60	39	4,002	0.97%	大買/大賣/
2023/06/13	485	55.64	194	55.45	55.50	291	4,175	6.97%	大買/大賣/鉅額交易
2023/06/12	241	56.10	551	56.33	56.00	-310	4,634	-6.69%	大買/大賣/鉅額交易
2023/06/09	317	54.06	51	54.17	54.40	266	5,017	5.30%	大買/鉅額交易
2023/06/08	315	54.46	637	54.78	53.00	-322	5,242	-6.14%	大買/大賣/鉅額交易
2023/06/07	181	55.09	56	54.96	54.80	125	5,279	2.37%	大買/鉅額交易
2023/06/06	46	54.93	397	55.33	54.60	-351	5,386	-6.52%	大賣/鉅額交易
2023/06/05	587	55.50	613	55.46	55.30	-26	5,414	-0.48%	大買/大賣/
2023/06/02	111	53.78	38	54.04	52.80	73	5,371	1.36%	大買/
2023/06/01	292	54.33	147	53.89	54.40	145	5,484	2.64%	大買/大賣/鉅額交易
2023/05/31	222	52.72	119	52.44	52.70	103	5,618	1.83%	大買/大賣/鉅額交易
2023/05/30	14	51.61	213	51.83	51.30	-199	5,663	-3.51%	大賣/鉅額交易
2023/05/29	198	52.04	120	52.13	52.20	78	5,707	1.37%	大買/大賣/
2023/05/26	108	52.60	98	53.00	52.60	10	5,776	0.17%	大買/
2023/05/25	191	53.57	718	53.53	53.30	-527	5,856	-9.00%	大買/大賣/鉅額交易
2023/05/24	113	54.96	311	55.21	54.70	-198	5,879	-3.37%	大買/大賣/鉅額交易
2023/05/23	803	55.78	384	55.80	55.10	419	5,899	7.10%	大買/大賣/鉅額交易
2023/05/22	297	53.85	118	54.32	54.80	179	5,834	3.07%	大買/大賣/鉅額交易
2023/05/19	65	52.92	164	53.13	52.50	-99	5,832	-1.70%	大賣/
2023/05/18	176	53.91	290	53.73	53.10	-114	5,897	-1.93%	大買/大賣/鉅額交易
2023/05/17	250	52.58	111	52.68	53.80	139	5,881	2.36%	大買/大賣/鉅額交易
2023/05/16	51	51.60	45	51.45	51.40	6	5,878	0.10%
2023/05/15	30	51.64	136	51.19	50.80	-106	5,932	-1.79%	大賣/鉅額交易
2023/05/12	74	51.58	59	51.48	51.30	15	6,163	0.24%
2023/05/11	568	52.10	355	51.41	51.20	213	6,317	3.37%	大買/大賣/鉅額交易
2023/05/10	154	50.77	18	50.70	50.70	136	6,484	2.10%	大買/鉅額交易
2023/05/09	53	50.71	166	51.18	50.50	-113	6,578	-1.72%	大賣/鉅額交易
2023/05/08	18	51.47	24	51.63	51.40	-6	6,597	-0.09%
2023/05/05	7	51.49	19	51.92	51.40	-12	6,643	-0.18%
2023/05/04	119	51.93	46	51.86	51.80	73	6,726	1.09%	大買/
2023/05/03	123	52.66	121	52.72	51.90	2	6,895	0.03%	大買/大賣/
2023/05/02	117	52.45	63	52.18	52.50	54	6,920	0.78%	大買/
2023/04/28	74	52.35	83	52.41	52.30	-9	6,965	-0.13%
2023/04/27	180	51.66	171	51.02	51.60	9	6,964	0.13%	大買/大賣/
2023/04/26	109	51.01	111	51.10	51.20	-2	6,952	-0.03%	大買/大賣/
2023/04/25	224	51.13	362	52.22	50.80	-138	6,950	-1.99%	大買/大賣/鉅額交易
2023/04/24	256	51.80	82	52.34	52.30	174	6,920	2.51%	大買/鉅額交易
2023/04/21	193	50.77	225	51.44	50.30	-32	6,926	-0.46%	大買/大賣/
2023/04/20	324	52.38	446.4	53.20	51.90	-122.4	6,923	-1.77%	大買/大賣/鉅額交易
2023/04/19	272	54.58	145	54.74	54.30	127	6,877	1.85%	大買/大賣/鉅額交易
2023/04/18	97	54.76	412	55.95	54.50	-315	6,875	-4.58%	大賣/鉅額交易
2023/04/17	479	56.08	81	56.04	56.10	398	6,880	5.78%	大買/鉅額交易
2023/04/14	186	56.06	272	55.97	56.10	-86	6,915	-1.24%	大買/大賣/
2023/04/13	323	55.55	396	56.14	55.60	-73	6,902	-1.06%	大買/大賣/
2023/04/12	332	55.19	263	55.47	55.10	69	6,846	1.01%	大買/大賣/
2023/04/11	251	56.28	362	56.79	55.20	-111	6,764	-1.64%	大買/大賣/鉅額交易
2023/04/10	376	57.58	321	58.04	57.40	55	6,698	0.82%	大買/大賣/
2023/04/07	169	60.05	614	60.81	59.60	-445	6,645	-6.70%	大買/大賣/鉅額交易
2023/04/06	291	60.24	94	60.25	60.40	197	6,571	3.00%	大買/鉅額交易
2023/03/31	484	60.30	264	59.45	60.50	220	6,582	3.34%	大買/大賣/鉅額交易
2023/03/30	69	58.64	94	58.66	58.50	-25	6,738	-0.37%
2023/03/29	178	58.91	349	59.02	58.00	-171	6,814	-2.51%	大買/大賣/鉅額交易
2023/03/28	413	58.19	279	58.53	58.40	134	7,079	1.89%	大買/大賣/鉅額交易
2023/03/27	75	59.67	285	59.86	59.00	-210	7,129	-2.95%	大賣/鉅額交易
2023/03/24	190	60.08	594	60.61	59.80	-404	7,252	-5.57%	大買/大賣/鉅額交易
2023/03/23	415	61.25	772	61.11	61.60	-357	7,357	-4.85%	大買/大賣/鉅額交易
2023/03/22	631	61.50	839.2	62.80	62.60	-208.2	7,266	-2.86%	大買/大賣/鉅額交易
2023/03/21	2,079	61.61	1,309	61.34	61.30	770	6,954	11.07%	大買/大賣/鉅額交易
2023/03/20	422	58.23	197	56.93	57.20	225	6,555	3.43%	大買/大賣/鉅額交易
2023/03/17	429	57.28	404	57.04	56.70	25	6,480	0.39%	大買/大賣/
2023/03/16	549	55.88	1,178	56.29	55.30	-629	6,360	-9.89%	大買/大賣/鉅額交易
2023/03/15	1,275	59.38	1,395	60.14	57.80	-120	6,188	-1.94%	大買/大賣/鉅額交易
2023/03/14	1,609	59.80	773.2	57.97	60.00	835.8	5,701	14.66%	大買/大賣/鉅額交易
2023/03/13	1,128	56.07	947	56.19	55.30	181	5,252	3.45%	大買/大賣/鉅額交易
2023/03/10	191	53.12	315	53.96	54.00	-124	5,085	-2.44%	大買/大賣/鉅額交易
2023/03/09	364	56.19	514	56.85	55.30	-150	5,100	-2.94%	大買/大賣/鉅額交易
2023/03/08	422	56.01	398	55.72	56.10	24	4,991	0.48%	大買/大賣/
2023/03/07	58	55.49	264	55.34	54.90	-206	4,972	-4.14%	大賣/鉅額交易
2023/03/06	224.1	55.93	634	55.87	56.50	-410	4,890	-8.38%	大買/大賣/鉅額交易
2023/03/03	587.1	57.23	282	56.96	57.10	305.1	4,748	6.42%	大買/大賣/鉅額交易
2023/03/02	140	55.69	140	55.43	55.10	0	4,584	0.00%	大買/大賣/
2023/03/01	385	54.57	98	54.88	55.00	287	4,527	6.34%	大買/鉅額交易
2023/02/24	192	54.02	508	54.82	53.90	-316	4,471	-7.07%	大買/大賣/鉅額交易
2023/02/23	314	54.89	472.6	54.50	55.40	-158.6	4,389	-3.61%	大買/大賣/鉅額交易
2023/02/22	293	53.16	268	53.10	53.50	25	4,316	0.58%	大買/大賣/
2023/02/21	137	53.52	215	53.66	52.80	-78	4,326	-1.80%	大買/大賣/
2023/02/20	179	54.19	57	54.08	53.70	122	4,281	2.85%	大買/鉅額交易
2023/02/17	186	54.04	83	53.95	54.30	103	4,255	2.42%	大買/鉅額交易
2023/02/16	521	53.57	156	53.54	54.00	365	4,228	8.63%	大買/大賣/鉅額交易
2023/02/15	116	51.83	100	52.09	51.80	16	4,194	0.38%	大買/
2023/02/14	66	51.00	138	51.11	51.60	-72	4,214	-1.71%	大賣/
2023/02/13	140	51.10	152	51.14	50.90	-12	4,275	-0.28%	大買/大賣/
2023/02/10	360	52.62	736	53.72	51.30	-376	4,222	-8.90%	大買/大賣/鉅額交易
2023/02/09	572	56.54	404	56.74	56.10	168	3,982	4.22%	大買/大賣/鉅額交易
2023/02/08	720	56.67	689.1	56.63	57.80	30.9	3,809	0.81%	大買/大賣/
2023/02/07	258	53.37	386	53.50	55.10	-128	3,586	-3.57%	大買/大賣/鉅額交易
2023/02/06	212	52.06	91	52.21	52.50	121	3,483	3.47%	大買/鉅額交易
2023/02/03	184	51.91	116	52.41	51.40	68	3,457	1.97%	大買/大賣/
2023/02/02	202	53.27	369	53.01	52.80	-167	3,409	-4.90%	大買/大賣/鉅額交易
2023/02/01	747	52.69	568	53.12	51.90	179	3,320	5.39%	大買/大賣/鉅額交易
2023/01/31	245	50.54	177	50.27	49.95	68	3,151	2.16%	大買/大賣/
2023/01/30	276	49.79	104	49.52	49.95	172	3,129	5.50%	大買/大賣/鉅額交易
2023/01/17	16	47.75	89	48.24	47.75	-73	3,152	-2.32%
2023/01/16	19	47.44	15	47.40	47.80	4	3,145	0.13%
2023/01/13	66	47.06	47	47.59	46.80	19	3,142	0.60%
2023/01/12	68	47.81	26	48.24	47.80	42	3,128	1.34%
2023/01/11	58	48.11	15	48.25	47.95	43	3,129	1.37%
2023/01/10	71	48.72	98	48.71	49.00	-27	3,103	-0.87%
2023/01/09	57	47.72	85	48.10	47.60	-28	3,072	-0.91%
2023/01/06	87	48.34	75	48.86	48.35	12	3,053	0.39%
2023/01/05	164	49.96	203	50.18	49.50	-39	3,044	-1.28%	大買/大賣/
2023/01/04	268	50.17	281	50.23	50.00	-13	2,994	-0.43%	大買/大賣/
2023/01/03	69	49.30	88	48.97	49.15	-19	2,926	-0.65%
2022/12/30	107	48.88	154	48.74	49.25	-47	2,893	-1.62%	大買/大賣/
2022/12/29	139	46.42	69	46.77	47.30	70	2,855	2.45%	大買/
2022/12/28	174	47.83	185	48.49	47.05	-11	2,865	-0.38%	大買/大賣/
2022/12/27	195	50.10	146	50.76	50.10	49	2,832	1.73%	大買/大賣/
2022/12/26	44	49.09	67	48.89	49.00	-23	2,798	-0.82%
2022/12/23	142	48.85	187	49.19	49.00	-45	2,823	-1.59%	大買/大賣/
2022/12/22	520	47.85	976	48.86	49.65	-456	2,826	-16.13%	大買/大賣/鉅額交易
2022/12/21	289	50.40	414	50.34	50.60	-125	2,694	-4.64%	大買/大賣/鉅額交易
2022/12/20	703	51.56	709	53.10	49.35	-6	2,640	-0.23%	大買/大賣/
2022/12/19	430.1	51.93	462	52.52	50.80	-31.9	2,399	-1.33%	大買/大賣/
2022/12/16	728	53.64	712.1	53.46	53.60	15.9	2,369	0.67%	大買/大賣/
2022/12/15	612	52.20	550	52.56	53.70	62	2,321	2.67%	大買/大賣/
2022/12/14	248	48.48	82	48.68	48.95	166	2,371	7.00%	大買/鉅額交易
2022/12/13	65	47.83	193	48.23	47.45	-128	2,473	-5.17%	大賣/鉅額交易
2022/12/12	170.5	48.48	227	48.25	48.75	-56.5	2,451	-2.30%	大買/大賣/
2022/12/09	144	47.71	197	47.92	48.15	-53	2,395	-2.21%	大買/大賣/
2022/12/08	226	47.42	109	47.44	47.90	117	2,391	4.89%	大買/大賣/鉅額交易
2022/12/07	179	46.82	161	46.89	45.55	18	2,345	0.77%	大買/大賣/
2022/12/06	96	46.98	149	47.10	46.70	-53	2,320	-2.28%	大賣/
2022/12/05	21	48.62	164	48.77	48.15	-143	2,293	-6.24%	大賣/鉅額交易
2022/12/02	218	48.54	188	48.38	48.75	30	2,278	1.32%	大買/大賣/
2022/12/01	695	47.18	182	47.95	47.75	513	2,197	23.35%	大買/大賣/鉅額交易
2022/11/30	67	44.09	60	44.20	44.15	7	2,097	0.33%
2022/11/29	113	44.95	265	44.97	44.50	-152	2,089	-7.27%	大買/大賣/鉅額交易
2022/11/28	127	43.60	11	43.44	44.05	116	2,043	5.68%	大買/鉅額交易
2022/11/25	42	43.94	101	43.93	43.60	-59	2,043	-2.89%	大賣/
2022/11/24	64	44.32	68	44.06	44.30	-4	2,050	-0.20%
2022/11/23	106	44.03	69	43.85	44.50	37	2,060	1.80%	大買/
2022/11/22	7	43.79	112	43.39	43.20	-105	2,091	-5.02%	大賣/鉅額交易
2022/11/21	50	44.05	94	44.22	43.65	-44	2,111	-2.08%
2022/11/18	59	45.05	139	45.36	44.75	-80	2,117	-3.78%	大賣/
2022/11/17	287	45.08	158	45.33	45.85	129	2,126	6.07%	大買/大賣/鉅額交易
2022/11/16	87	42.94	64	42.93	42.85	23	2,077	1.11%
2022/11/15	45	42.51	145	42.45	42.35	-100	2,116	-4.72%	大賣/
2022/11/14	153	42.41	17	42.66	42.70	136	2,125	6.40%	大買/鉅額交易
2022/11/11	133	42.96	246	43.17	42.15	-113	2,137	-5.29%	大買/大賣/鉅額交易
2022/11/10	210	43.64	123	43.59	43.05	87	2,095	4.15%	大買/大賣/
2022/11/09	311	44.00	558	44.50	42.95	-247	2,074	-11.91%	大買/大賣/鉅額交易
2022/11/08	19	42.36	49	42.07	41.95	-30	1,988	-1.51%
2022/11/07	91	41.90	10	42.00	42.00	81	2,025	4.00%
2022/11/04	12	40.91	4	41.45	41.60	8	2,052	0.39%
2022/11/03	35	41.04	31	41.07	41.05	4	2,055	0.19%
2022/11/02	8	41.10	42	41.71	41.60	-34	2,053	-1.66%
2022/11/01	52.4	41.20	22	41.65	41.55	30.4	2,048	1.49%
2022/10/31	41	40.46	4	40.61	40.80	37	2,045	1.81%
2022/10/28	7	39.89	27	39.92	39.95	-20	2,049	-0.98%
2022/10/27	84	39.42	23	40.17	40.40	61	2,049	2.98%
2022/10/26	129	38.31	50	38.51	38.50	79	2,044	3.86%	大買/
2022/10/25	332	39.57	65.1	39.77	39.00	266.9	2,023	13.19%	大買/鉅額交易
2022/10/24	56	41.59	3	41.90	41.45	53	1,967	2.69%
2022/10/21	7	42.00	78	42.57	42.00	-71	1,975	-3.59%
2022/10/20	10	42.60	27	42.42	42.90	-17	1,978	-0.86%
2022/10/19	51	42.72	63	42.72	42.65	-12	1,974	-0.61%
2022/10/18	20	43.07	62	43.62	43.30	-42	1,960	-2.14%
2022/10/17	141	43.03	59	42.45	43.15	82	1,955	4.19%	大買/
2022/10/14	28	43.10	13	43.34	43.00	15	1,958	0.77%
2022/10/13	75	42.49	120	43.10	42.75	-45	1,960	-2.30%	大賣/
2022/10/12	55	43.92	120	43.74	43.90	-65	1,944	-3.34%	大賣/
2022/10/11	12	43.76	221	43.67	43.80	-209	1,951	-10.71%	大賣/鉅額交易
2022/10/07	45	46.38	87	46.46	46.15	-42	1,994	-2.11%
2022/10/06	156	46.01	9	45.71	46.55	147	2,004	7.33%	大買/鉅額交易
2022/10/05	66	46.03	284	45.38	45.50	-218	1,994	-10.93%	大賣/鉅額交易
2022/10/04	138	46.55	52	46.38	46.60	86	1,960	4.39%	大買/
2022/10/03	113	46.78	166	46.86	46.35	-53	1,949	-2.72%	大買/大賣/
2022/09/30	272	46.24	189	46.27	47.30	83	1,932	4.29%	大買/大賣/
2022/09/29	185	44.83	269	45.19	45.90	-84	1,897	-4.43%	大買/大賣/
2022/09/28	393	43.72	224	46.60	43.95	169	1,847	9.15%	大買/大賣/鉅額交易
2022/09/27	237	47.70	187	47.95	48.00	50	1,747	2.86%	大買/大賣/
2022/09/26	234	49.02	102	50.30	48.00	132	1,703	7.75%	大買/大賣/鉅額交易
2022/09/23	98	51.14	259	51.87	51.10	-161	1,643	-9.80%	大賣/鉅額交易
2022/09/22	296	51.83	310	51.84	53.00	-14	1,549	-0.90%	大買/大賣/
2022/09/21	773	51.58	1,016	51.94	51.00	-243	1,424	-17.06%	大買/大賣/鉅額交易
2022/09/20	268	50.27	127	50.60	52.40	141	1,149	12.27%	大買/大賣/鉅額交易
2022/09/19	19.1	48.21	69	49.04	47.70	-49.9	999	-5.00%
2022/09/16	1	49.30	40	49.31	49.45	-39	983	-3.96%
2022/09/15	44	49.39	38	49.39	49.45	6	970	0.62%
2022/09/14	34	47.85	19	47.87	48.10	15	936	1.60%
2022/09/13	6	48.46	50	47.88	47.45	-44	926	-4.75%
2022/09/12	31	47.90	30	47.68	47.95	1	915	0.11%
2022/09/08	76	47.08	9	46.92	47.20	67	906	7.39%
2022/09/07	0	0.00	42	46.60	46.60	-42	888	-4.73%
2022/09/06	76	46.98	24	46.79	47.35	52	881	5.90%
2022/09/05	21	47.86	41	48.68	47.50	-20	864	-2.31%
2022/09/02	21	48.94	11	49.20	49.35	10	851	1.17%
2022/09/01	45	48.64	6	48.90	48.90	39	844	4.62%
2022/08/31	13	49.40	53	49.71	49.55	-40	831	-4.81%
2022/08/30	103	50.02	101	50.39	50.00	2	811	0.25%	大買/大賣/
2022/08/29	100	49.82	98	49.31	50.40	2	787	0.25%
2022/08/26	47	49.42	83	49.70	49.85	-36	737	-4.88%
2022/08/25	67	50.10	94	49.91	50.00	-27	709	-3.80%
2022/08/24	117	49.84	51	50.13	49.70	66	686	9.62%	大買/
2022/08/23	4	49.23	23	49.42	48.85	-19	650	-2.92%
2022/08/22	112	49.42	78	49.65	49.70	34	632	5.38%	大買/
2022/08/19	12	48.48	44	48.48	48.40	-32	576	-5.55%
2022/08/18	73	47.51	63.1	48.07	48.30	9.9	554	1.79%
2022/08/17	3	46.67	33	46.86	46.50	-30	518	-5.78%
2022/08/16	98	47.23	51	47.22	46.90	47	511	9.19%
2022/08/15	29	46.01	34	46.10	46.10	-5	471	-1.06%
2022/08/12	44	46.93	106	46.87	46.05	-62	455	-13.62%	大賣/
2022/08/11	50	46.12	59	46.78	47.20	-9	408	-2.21%
2022/08/10	6	44.75	18	45.06	45.25	-12	374	-3.20%
2022/08/09	8	44.50	2	44.23	44.80	6	370	1.62%
2022/08/08	36	43.97	6	43.82	43.80	30	367	8.17%
2022/08/05	48	43.78	28	44.29	44.50	20	366	5.45%
2022/08/04	38	42.24	39	42.36	42.55	-1	362	-0.28%
2022/08/03	19	42.96	21	43.21	42.50	-2	353	-0.57%
2022/08/02	12	44.02	54.1	44.37	43.90	-42.1	348	-12.09%
2022/08/01	11	45.85	27	46.05	45.70	-16	342	-4.68%
2022/07/29	58	46.01	63	45.73	46.50	-5	337	-1.48%
2022/07/28	73	44.23	121	44.08	45.00	-48	314	-15.28%	大賣/
2022/07/27	45	42.32	218	42.30	42.60	-173	298	-57.97%	大賣/鉅額交易
2022/07/26	9	43.52	73	43.76	43.35	-64	291	-21.99%
2022/07/25	5	44.73	35	44.86	44.40	-30	289	-10.36%
2022/07/22	24	45.27	76	45.25	45.05	-52	287	-18.11%
2022/07/21	19	45.36	195	45.66	45.60	-176	289	-60.89%	大賣/鉅額交易
2022/07/20	43	45.90	143	46.06	45.85	-100	276	-36.22%	大賣/
2022/07/19	48	45.82	163	45.89	45.60	-115	264	-43.54%	大賣/鉅額交易
2022/07/18	202	45.18	142	45.42	46.00	60	258	23.20%	大買/大賣/
2022/07/15	728	45.89	33	44.57	45.40	695	236	293.62%	大買/鉅額交易
2022/07/14	7	43.87	5	44.30	43.90	2	175	1.14%
2022/07/13	28	42.78	13	42.92	42.90	15	160	9.37%
2022/07/12	0	0.00	10	41.72	41.40	-10	153	-6.52%
2022/07/11	8	42.64	41	43.17	42.40	-33	153	-21.47%
2022/07/08	35	42.58	15	42.91	43.05	20	145	13.77%
2022/07/07	69	41.07	17	41.01	41.80	52	138	37.65%
2022/07/06	0	0.00	6	39.20	39.50	-6	131	-4.56%
2022/07/05	8	39.86	4	39.64	40.55	4	132	3.02%
2022/07/04	3	40.05	19	40.13	40.00	-16	132	-12.08%
2022/07/01	36	40.98	25	40.51	39.80	11	132	8.31%
2022/06/30	1	38.55	2	38.55	38.95	-1	126	-0.79%
2022/06/29	4	38.59	2	38.55	38.85	2	127	1.57%
2022/06/28	1	38.10	1	38.80	38.55	0	129	0.00%
2022/06/27	5	37.97	0	0.00	38.30	5	131	3.80%
2022/06/24	4	36.75	0	0.00	36.80	4	133	3.00%
2022/06/22	0	0.00	3	36.85	36.45	-3	134	-2.23%
2022/06/21	0	0.00	2	37.65	37.45	-2	135	-1.47%
2022/06/20	4	37.40	23	37.16	36.80	-19	138	-13.75%
2022/06/17	10	38.01	2	38.50	38.30	8	137	5.82%
2022/06/16	0	0.00	6	40.12	39.55	-6	137	-4.37%
2022/06/15	7	40.52	0	0.00	40.45	7	138	5.04%
2022/06/14	3	39.58	6	39.85	39.75	-3	138	-2.16%
2022/06/13	0	0.00	1	39.95	39.95	-1	140	-0.71%
2022/06/10	7	40.44	1	40.45	40.45	6	144	4.16%
2022/06/09	0	0.00	2	40.33	40.35	-2	145	-1.37%
2022/06/08	5	40.20	1	40.45	39.90	4	146	2.73%
2022/06/07	1	40.00	1	39.90	40.00	0	147	0.00%
2022/06/06	2	40.03	8	40.57	39.95	-6	149	-4.02%
2022/06/02	6	40.59	1	40.50	39.95	5	156	3.20%
2022/06/01	0	0.00	4	40.09	39.80	-4	161	-2.48%
2022/05/31	12	38.94	2	38.98	39.20	10	162	6.15%
2022/05/30	5	38.21	0	0.00	38.00	5	162	3.08%
2022/05/27	3	37.58	5	37.80	37.40	-2	164	-1.22%
2022/05/26	1	37.50	0	0.00	37.35	1	167	0.60%
2022/05/25	0	0.00	1	37.20	37.35	-1	176	-0.57%
2022/05/24	1	36.95	12	37.18	36.95	-11	185	-5.93%
2022/05/23	1	37.35	6	37.74	37.35	-5	186	-2.68%
2022/05/20	1	37.80	0	0.00	37.60	1	189	0.53%
2022/05/18	0	0.00	1	38.45	38.45	-1	197	-0.51%
2022/05/17	15	37.29	4	37.28	37.40	11	202	5.44%
2022/05/16	14	36.53	1	36.60	37.10	13	203	6.37%
2022/05/13	14	34.73	0	0.00	35.50	14	205	6.82%
2022/05/12	8	34.87	27	34.90	34.20	-19	206	-9.22%
2022/05/11	7	36.42	0	0.00	36.55	7	205	3.41%
2022/05/10	0	0.00	8	35.66	36.15	-8	212	-3.76%
2022/05/09	1	36.05	3	36.17	36.05	-2	219	-0.91%
2022/05/06	9	36.72	11	36.45	36.45	-2	221	-0.90%
2022/05/05	4	36.78	0	0.00	36.90	4	222	1.79%
2022/05/04	0	0.00	7	36.89	36.50	-7	227	-3.08%
2022/05/03	5	36.75	1	36.40	36.40	4	233	1.71%
2022/04/29	11	37.08	2	37.70	37.70	9	241	3.73%
2022/04/28	19	36.65	2	36.90	36.75	17	248	6.83%
2022/04/27	31	36.85	35	36.80	36.60	-4	259	-1.54%
2022/04/26	5	38.88	16	39.06	39.05	-11	263	-4.18%
2022/04/25	20	39.22	22	39.16	39.05	-2	274	-0.73%
2022/04/22	1	39.60	5	39.59	39.95	-4	288	-1.39%
2022/04/21	11	39.89	5	39.85	39.60	6	325	1.84%
2022/04/20	8	39.96	3	39.97	40.00	5	425	1.18%
2022/04/19	12	39.76	4	40.23	39.65	8	549	1.45%
2022/04/18	11	39.32	13	40.00	40.25	-2	623	-0.32%
2022/04/15	6	40.44	32	40.85	40.25	-26	640	-4.06%
2022/04/14	59	41.41	2	41.33	41.45	57	647	8.80%
2022/04/13	27	40.92	0	0.00	41.30	27	651	4.14%
2022/04/12	19	40.43	33	40.31	40.10	-14	653	-2.14%
2022/04/11	2	40.60	8	40.90	40.70	-6	657	-0.91%
2022/04/08	1	40.50	3	40.40	40.60	-2	656	-0.30%
2022/04/07	4	40.53	1	41.00	40.35	3	659	0.45%
2022/04/06	7	41.59	4	41.60	41.40	3	661	0.45%
2022/04/01	2	42.18	36	41.93	41.95	-34	660	-5.15%
2022/03/31	7	42.43	17	42.14	42.10	-10	661	-1.51%
2022/03/30	5	41.98	4	41.96	41.85	1	663	0.15%
2022/03/29	32	42.01	4	42.01	41.90	28	663	4.22%
2022/03/28	0	0.00	4	41.64	41.90	-4	663	-0.60%
2022/03/25	3	41.72	4	41.70	41.70	-1	663	-0.15%
2022/03/24	0	0.00	11	41.83	41.95	-11	664	-1.66%
2022/03/23	31	41.89	8	41.94	41.95	23	665	3.45%
2022/03/22	4	41.41	2	41.45	41.35	2	668	0.30%
2022/03/21	3	41.48	1	41.90	41.50	2	668	0.30%
2022/03/18	13	41.64	3	41.70	41.85	10	672	1.49%
2022/03/17	21	41.18	1	41.15	41.30	20	683	2.92%
2022/03/16	17	40.60	26	40.78	40.50	-9	686	-1.31%
2022/03/15	10	41.94	38	41.21	40.75	-28	687	-4.07%
2022/03/14	12	41.22	7	41.26	41.15	5	685	0.73%
2022/03/11	0	0.00	9	41.34	41.25	-9	686	-1.31%
2022/03/10	9	41.26	4	41.61	41.20	5	686	0.73%
2022/03/09	18	40.75	0	0.00	40.75	18	688	2.62%
2022/03/08	37	40.80	37	40.86	40.35	0	688	0.00%
2022/03/07	14	42.21	153	42.68	42.20	-139	684	-20.31%	大賣/鉅額交易
2022/03/04	18	44.05	8	44.27	44.15	10	681	1.47%
2022/03/03	4	44.93	0	0.00	44.65	4	685	0.58%
2022/03/02	6	44.65	0	0.00	44.60	6	698	0.86%
2022/03/01	12	44.34	0	0.00	44.35	12	705	1.70%
2022/02/25	28	44.31	24	44.74	43.95	4	709	0.56%
2022/02/24	24	44.09	99	45.18	44.00	-75	734	-10.21%
2022/02/23	16	45.84	0	0.00	45.95	16	736	2.17%
2022/02/22	5	45.78	7	45.67	45.80	-2	744	-0.27%
2022/02/21	16	46.59	17	46.72	46.25	-1	744	-0.13%
2022/02/18	11	45.50	2	45.50	45.50	9	751	1.20%
2022/02/17	14	45.64	3	45.70	45.55	11	754	1.46%
2022/02/16	4	45.70	3	46.20	45.70	1	753	0.13%
2022/02/15	4	45.80	5	46.11	45.80	-1	752	-0.13%
2022/02/14	4	45.55	0	0.00	45.50	4	752	0.53%
2022/02/11	2	45.95	0	0.00	45.95	2	754	0.27%
2022/02/10	18	46.30	7	46.58	46.10	11	757	1.45%
2022/02/09	48	47.16	41	47.33	47.35	7	761	0.92%
2022/02/08	20	46.13	5	46.40	46.10	15	757	1.98%
2022/02/07	5	45.66	18	45.93	45.60	-13	759	-1.71%
2022/01/26	7	45.32	9	45.34	45.55	-2	761	-0.26%
2022/01/25	33	45.24	17	45.66	45.15	16	773	2.07%
2022/01/24	36	45.32	42	45.72	45.55	-6	799	-0.75%
2022/01/21	20	46.39	16	46.52	46.10	4	822	0.49%
2022/01/20	41	47.26	27	46.98	47.05	14	818	1.71%
2022/01/19	54	47.34	66	47.22	46.60	-12	811	-1.48%
2022/01/18	73	48.54	70	48.65	48.20	3	804	0.37%
2022/01/17	67	48.57	90	48.88	48.05	-23	803	-2.86%
2022/01/14	194	48.13	195	47.76	47.65	-1	789	-0.13%	大買/大賣/
2022/01/13	345	51.36	406	51.69	49.80	-61	756	-8.06%	大買/大賣/
2022/01/12	489	50.73	418	51.11	51.30	71	659	10.76%	大買/大賣/
2022/01/11	323	49.49	396	49.83	48.20	-73	544	-13.40%	大買/大賣/
2022/01/10	35	47.70	37	47.82	48.30	-2	469	-0.43%
2022/01/07	33	46.71	24	46.52	46.30	9	454	1.98%
2022/01/06	56	45.90	18	45.99	45.95	38	448	8.46%
2022/01/05	12	45.68	7	45.57	45.60	5	456	1.10%
2022/01/04	22	45.68	24	45.76	45.65	-2	472	-0.42%
2022/01/03	1	46.00	7	46.01	45.95	-6	522	-1.15%
2021/12/30	23	45.93	9	46.25	46.00	14	534	2.62%
2021/12/29	0	0.00	1	46.00	46.00	-1	547	-0.18%
2021/12/28	0	0.00	2	46.28	46.25	-2	565	-0.35%
2021/12/27	20	46.87	6	46.45	46.30	14	604	2.32%
2021/12/24	29	46.73	31	46.41	46.35	-2	676	-0.30%
2021/12/23	8	46.43	3	46.32	45.95	5	696	0.72%
2021/12/22	2	46.05	3	46.20	46.05	-1	736	-0.14%
2021/12/21	9	46.20	3	46.20	46.20	6	790	0.76%
2021/12/20	5	46.23	5	46.51	46.20	0	836	0.00%
2021/12/17	3	46.17	43	46.60	46.15	-40	859	-4.65%
2021/12/16	116	47.01	113	46.81	47.00	3	871	0.34%	大買/大賣/
2021/12/15	7	46.76	2	47.00	47.00	5	883	0.57%
2021/12/14	3	46.90	20	47.14	46.55	-17	900	-1.89%
2021/12/13	37	47.73	34	47.86	47.75	3	924	0.32%
2021/12/10	4	45.93	0	0.00	45.95	4	934	0.43%
2021/12/09	0	0.00	1	46.50	46.15	-1	932	-0.11%
2021/12/08	2	47.10	32	46.75	46.50	-30	931	-3.22%
2021/12/07	0	0.00	5	46.63	46.60	-5	934	-0.54%
2021/12/06	1	46.65	1	46.65	46.65	0	939	0.00%
2021/12/03	0	0.00	11	46.85	46.65	-11	940	-1.17%
2021/12/02	10	47.65	16	47.69	46.80	-6	941	-0.64%
2021/12/01	28	47.21	15	47.55	47.65	13	944	1.38%
2021/11/30	38	47.96	53	48.02	47.25	-15	941	-1.59%
2021/11/29	35	46.89	23	47.38	47.15	12	938	1.28%
2021/11/26	57	48.07	67	48.77	48.20	-10	931	-1.07%
2021/11/25	67	49.59	39	49.61	49.85	28	919	3.05%
2021/11/24	47	48.83	51	48.64	48.80	-4	911	-0.44%
2021/11/23	124	49.58	171	49.38	48.40	-47	907	-5.18%	大買/大賣/
2021/11/22	64	48.10	31	48.06	48.25	33	878	3.76%
2021/11/19	9	47.57	27	47.54	47.30	-18	870	-2.07%
2021/11/18	14	46.19	0	0.00	46.10	14	862	1.62%
2021/11/17	28	46.89	25	47.47	46.65	3	860	0.35%
2021/11/16	0	0.00	17	45.35	45.35	-17	849	-2.00%
2021/11/15	18	45.47	12	46.13	45.45	6	849	0.71%
2021/11/12	0	0.00	17	45.46	45.25	-17	846	-2.01%
2021/11/11	19	45.42	22	45.55	45.50	-3	845	-0.36%
2021/11/10	18	45.91	3	45.78	45.90	15	842	1.78%
2021/11/09	33	46.11	11	45.93	45.65	22	839	2.62%
2021/11/08	26	45.72	14	45.99	45.50	12	835	1.44%
2021/11/05	1	48.10	0	0.00	48.10	1	827	0.12%
2021/11/04	26	48.89	27	48.55	48.45	-1	827	-0.12%
2021/11/03	19	48.59	5	48.78	48.15	14	831	1.68%
2021/11/02	29	49.77	13	49.49	48.00	16	837	1.91%
2021/11/01	74	49.88	143	50.11	49.60	-69	831	-8.29%	大賣/
2021/10/29	85	47.76	142	48.24	48.55	-57	810	-7.03%	大賣/
2021/10/28	14	45.27	6	45.17	45.30	8	785	1.02%
2021/10/27	11	45.29	3	45.90	45.90	8	786	1.02%
2021/10/26	19	45.57	6	45.49	45.60	13	794	1.64%
2021/10/25	28	46.03	24	45.97	45.70	4	793	0.50%
2021/10/22	4	45.71	4	45.75	45.70	0	783	0.00%
2021/10/21	19	46.46	41	45.85	45.30	-22	783	-2.81%
2021/10/20	11	45.19	22	45.25	44.90	-11	780	-1.41%
2021/10/19	52	45.17	12	45.76	45.50	40	775	5.15%
2021/10/18	5	44.91	1	45.00	44.25	4	765	0.52%
2021/10/15	17	45.30	17	45.33	44.60	0	763	0.00%
2021/10/14	9	44.86	14	44.88	44.60	-5	761	-0.66%
2021/10/13	57	45.18	49	45.09	44.55	8	762	1.05%
2021/10/12	61	47.57	58	47.26	45.50	3	751	0.40%
2021/10/08	97	48.41	122	48.57	48.95	-25	732	-3.41%	大賣/
2021/10/07	37	44.89	12	44.50	45.35	25	676	3.69%
2021/10/06	20	44.80	145	44.55	43.60	-125	665	-18.77%	大賣/鉅額交易
2021/10/05	51	44.58	72.1	45.06	45.20	-21.1	651	-3.24%
2021/10/04	79	44.92	127	45.68	43.90	-48	631	-7.60%	大賣/
2021/10/01	89	47.59	19	47.75	46.35	70	590	11.85%
2021/09/30	17	52.72	44	52.84	51.50	-27	517	-5.22%
2021/09/29	61	54.98	35.4	55.12	54.50	25.6	497	5.15%
2021/09/28	64	57.99	11	58.35	58.90	53	461	11.49%
2021/09/27	22	56.03	4	52.60	56.80	18	412	4.37%
2021/09/24	2	50.30	21	49.31	51.70	-19	369	-5.14%
2021/09/23	0	0.00	51	47.21	47.20	-51	347	-14.69%
2021/09/22	0	0.00	26	44.61	44.65	-26	335	-7.76%
2021/09/17	2	47.35	30	47.21	46.50	-28	319	-8.77%
2021/09/16	2	50.00	39	50.14	49.65	-37	303	-12.17%
2021/09/15	2	49.25	12	48.57	49.25	-10	278	-3.59%
2021/09/14	0	0.00	1	44.90	44.80	-1	257	-0.39%
2021/09/13	0	0.00	1	45.05	45.05	-1	256	-0.39%
2021/09/10	0	0.00	5	45.67	45.60	-5	256	-1.95%
2021/09/09	0	0.00	8	45.11	46.00	-8	251	-3.18%
2021/09/08	5	44.65	1	43.70	43.60	4	248	1.61%
2021/09/06	0	0.00	8	46.09	45.40	-8	242	-3.30%
2021/09/03	0	0.00	6	47.64	47.10	-6	237	-2.53%
2021/09/02	0	0.00	7	47.41	47.25	-7	238	-2.94%
2021/09/01	0	0.00	7	48.00	48.00	-7	236	-2.96%
2021/08/31	0	0.00	5	48.78	47.95	-5	237	-2.10%
2021/08/30	0	0.00	8	49.40	49.10	-8	237	-3.37%
2021/08/27	1	49.35	22	49.56	49.15	-21	235	-8.93%
2021/08/26	0	0.00	7	49.46	49.95	-7	232	-3.01%
2021/08/25	0	0.00	5	49.83	49.60	-5	228	-2.19%
2021/08/23	0	0.00	2	48.95	49.80	-2	222	-0.90%
2021/08/20	3	48.95	2	49.20	49.00	1	220	0.45%
2021/08/19	0	0.00	11	48.86	49.50	-11	220	-5.00%
2021/08/18	5	50.00	5	48.68	49.45	0	215	0.00%
2021/08/17	0	0.00	5	49.92	50.00	-5	215	-2.32%
2021/08/16	4	51.10	6	51.83	51.50	-2	215	-0.93%
2021/08/13	0	0.00	13	53.05	52.60	-13	217	-5.97%
2021/08/12	41	53.61	0	0.00	53.70	41	218	18.76%
2021/08/11	3	53.83	1	53.90	53.70	2	216	0.92%
2021/08/10	36	54.57	3	54.20	54.50	33	214	15.39%
2021/08/09	35	56.02	0	0.00	55.00	35	210	16.60%
2021/08/06	56	59.66	0	0.00	59.30	56	202	27.65%
2021/08/05	24	59.25	0	0.00	58.90	24	192	12.44%
2021/08/04	37	58.12	0	0.00	58.60	37	185	19.93%
2021/08/03	35	54.77	0	0.00	55.50	35	178	19.66%
2021/08/02	4	53.55	3	52.87	53.90	1	170	0.59%
2021/07/30	32	51.75	0	0.00	52.80	32	165	19.35%
2021/07/29	39	49.45	0	0.00	49.65	39	153	25.44%
2021/07/28	13	48.53	0	0.00	48.60	13	147	8.84%
2021/07/27	7	48.61	0	0.00	48.65	7	146	4.78%
2021/07/26	19	47.72	0	0.00	47.70	19	144	13.11%
2021/07/23	4	46.88	0	0.00	47.00	4	140	2.85%
2021/07/22	2	46.88	0	0.00	46.70	2	141	1.41%
2021/07/21	9	47.57	1	47.35	47.10	8	142	5.61%
2021/07/20	3	47.67	0	0.00	47.65	3	141	2.12%
2021/07/19	26	47.13	0	0.00	47.45	26	140	18.51%
2021/07/16	14	46.35	0	0.00	46.50	14	137	10.16%
2021/07/15	10.6	46.11	0	0.00	46.20	10.6	136	7.80%
2021/07/14	0	0.00	47	46.01	46.00	-47	137	-34.22%
2021/06/23	13	26.85	0	0.00	27.00	13	146	8.89%
2021/06/22	12	26.05	0	0.00	26.00	12	154	7.76%
2021/06/21	6	25.99	0	0.00	25.95	6	157	3.82%
2021/06/18	8	26.35	0	0.00	25.95	8	164	4.87%
2021/06/17	1	26.60	0	0.00	26.60	1	173	0.58%
2021/06/16	4	26.53	2	26.43	26.50	2	183	1.09%
2021/06/15	2	25.28	0	0.00	26.30	2	189	1.06%
2021/06/11	3	24.65	0	0.00	24.95	3	188	1.59%
2021/06/10	5	23.83	0	0.00	24.40	5	188	2.65%
2021/06/09	6	22.85	0	0.00	22.85	6	187	3.20%
2021/06/08	1	22.55	0	0.00	22.75	1	187	0.53%
2021/06/04	1	23.50	0	0.00	23.45	1	185	0.54%
2021/06/02	1	24.70	0	0.00	24.60	1	183	0.54%
2021/06/01	0	0.00	1	25.85	25.10	-1	183	-0.54%
2021/05/31	0	0.00	0	25.15	25.55	0	181	0.00%
2021/05/28	2	25.05	0	0.00	25.20	2	182	1.10%
2021/05/27	0	0.00	2	25.13	25.10	-2	183	-1.09%
2021/05/26	2	24.80	0	0.00	24.95	2	184	1.08%
2021/05/25	1	25.20	0	0.00	25.05	1	189	0.53%
2021/05/24	3	25.13	0	0.00	25.20	3	193	1.55%
2021/05/21	2	25.28	0	0.00	25.25	2	195	1.02%
2021/05/20	0	0.00	1	25.10	25.15	-1	196	-0.51%
2021/05/19	4	25.51	0	0.00	25.50	4	196	2.04%
2021/05/18	6	24.40	1	23.90	24.95	5	196	2.55%
2021/05/17	0	0.00	8	24.69	24.35	-8	195	-4.09%
2021/05/14	1	26.25	3	25.92	25.70	-2	195	-1.02%
2021/05/13	2	26.18	1	26.10	26.05	1	193	0.52%
2021/05/12	1	25.35	4	25.73	26.20	-3	190	-1.58%
2021/05/11	0	0.00	4	27.23	26.65	-4	186	-2.15%
2021/05/10	6	26.98	0	0.00	26.90	6	183	3.26%
2021/05/07	1	27.05	0	0.00	26.95	1	184	0.54%
2021/05/06	0	0.00	4	27.18	27.10	-4	182	-2.19%
2021/05/05	1	27.15	1	27.30	27.10	0	182	0.00%
2021/05/04	0	0.00	4	27.63	27.80	-4	181	-2.21%
2021/05/03	0	0.00	1	27.90	27.80	-1	179	-0.56%
2021/04/29	1	26.10	1	27.50	27.50	0	176	0.00%
2021/04/27	2	26.70	1	26.50	26.50	1	176	0.57%
2021/04/26	3	26.45	0	0.00	26.70	3	176	1.70%
2021/04/23	1	26.25	3	26.87	26.40	-2	178	-1.12%
2021/04/22	7	26.57	2	26.65	26.30	5	179	2.79%
2021/04/21	4	27.14	1	27.30	26.90	3	179	1.67%
2021/04/20	2	27.05	0	0.00	27.00	2	177	1.13%
2021/04/19	10	26.99	0	0.00	27.15	10	178	5.59%
2021/04/07	2	26.95	0	0.00	26.95	2	162	1.23%
2021/03/18	0	0.00	2	24.93	24.25	-2	79	-2.53%
2021/02/25	0	0.00	5	21.70	22.20	-5	51	-9.63%
2021/02/24	5	20.65	0	0.00	20.65	5	47	10.63%
2020/10/08	0	0.00	4	19.84	19.00	-4	56	-7.04%
2020/10/07	2	19.45	0	0.00	19.25	2	53	3.72%
2020/08/21	0	0.00	1	9.96	9.97	-1	35	-2.85%
2020/06/09	1	9.02	0	0.00	9.00	1	29	3.45%
2020/05/13	0	0.00	2	11.45	11.20	-2	46	-4.30%
2020/05/12	2	10.60	0	0.00	10.60	2	45	4.40%
2019/07/31	5	20.70	0	0.00	20.70	5	41	12.15%
2019/07/30	10	18.85	0	0.00	18.85	10	35	27.88%
2019/05/07	0	0.00	0	18.00	18.60	0	16	-0.01%
2018/07/16	0	0.00	2	29.13	30.15	-2	105	-1.89%
2018/05/03	0	0.00	3	25.00	25.00	-3	547	-0.55%
2018/05/02	0	0.00	1	25.05	25.00	-1	577	-0.17%
2018/04/17	0	0.00	2	26.05	25.80	-2	731	-0.27%
2018/04/13	2	22.30	1	22.00	22.80	1	739	0.14%
2018/04/12	1	20.75	0	0.00	20.75	1	750	0.13%
2018/04/03	0	0.00	6	25.97	25.80	-6	779	-0.77%
2018/04/02	2	26.60	0	0.00	26.85	2	773	0.26%
2018/03/31	0	0.00	6	27.20	27.20	-6	778	-0.77%
2018/03/30	7	27.86	0	0.00	27.55	7	784	0.89%
2018/03/28	2	27.60	0	0.00	28.00	2	791	0.25%
2018/03/22	1	28.45	0	0.00	28.10	1	818	0.12%
2018/03/21	0	0.00	1	29.00	29.00	-1	816	-0.12%
2018/03/20	0	0.00	3	27.00	26.90	-3	802	-0.37%
2018/03/15	2	26.05	2	26.00	26.00	0	805	0.00%
2018/03/14	0	0.00	2	26.40	26.40	-2	808	-0.25%
2018/03/12	2	26.63	1	26.50	26.50	1	822	0.12%
2018/03/09	0	0.00	4	27.00	26.95	-4	821	-0.49%
2018/03/05	5	28.14	3	27.50	27.50	2	841	0.24%
2018/02/27	7	28.25	6	28.15	28.15	1	872	0.11%
2018/02/26	1	28.85	10	29.31	28.90	-9	925	-0.97%
2018/02/23	2	29.73	4	29.20	29.20	-2	921	-0.22%
2018/02/22	0	0.00	2	29.20	30.05	-2	921	-0.22%
2018/02/21	2	28.75	0	0.00	28.75	2	912	0.22%
2018/02/09	1	25.20	0	0.00	25.40	1	924	0.11%
2018/02/06	6	25.06	6	25.00	25.00	0	1,013	0.00%
2018/02/05	6	26.33	1	26.40	26.40	5	1,001	0.50%
2018/02/01	12	27.75	7	27.63	27.35	5	989	0.51%
2018/01/31	11	29.34	8	29.75	30.00	3	947	0.32%
2018/01/30	15	28.98	0	0.00	28.90	15	927	1.62%
2018/01/29	7	27.74	7	27.35	27.35	0	910	0.00%
2018/01/26	9	28.67	8	28.00	28.00	1	879	0.11%
2018/01/25	1	30.50	0	0.00	30.10	1	844	0.12%
2018/01/24	5	31.88	5	32.00	32.00	0	818	0.00%
2018/01/22	0	0.00	2	35.00	34.50	-2	772	-0.26%
2018/01/19	0	0.00	1	35.70	36.00	-1	763	-0.13%
2018/01/18	2	36.50	3	37.20	36.35	-1	757	-0.13%
2018/01/16	0	0.00	9	38.21	37.90	-9	748	-1.20%
2018/01/15	0	0.00	1	37.10	37.65	-1	735	-0.14%
2018/01/12	3	33.33	1	32.75	35.40	2	723	0.28%
2018/01/11	5	35.46	4	34.35	34.55	1	708	0.14%
2018/01/10	16	38.01	3	38.27	37.85	13	683	1.90%
2018/01/08	2	39.00	13	40.29	39.35	-11	664	-1.65%
2018/01/04	2	39.30	2	40.00	40.00	0	646	0.00%
2018/01/03	13	40.74	17	40.75	40.30	-4	642	-0.62%
2018/01/02	13	41.91	1	42.70	42.15	12	626	1.92%