萬海 (2615)-凱基-市政券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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

萬海 (2615)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	50.60	1	51.00	50.80	0	8,781	0.00%
2024/05/06	0	0.00	20	50.20	49.80	-20	8,545	-0.23%
2024/05/03	23.2	49.80	3.1	50.05	49.40	20.1	8,490	0.24%
2024/05/02	102.2	52.22	112	51.56	49.40	-9.8	8,400	-0.12%	大買/大賣/
2024/04/30	60	49.71	32	50.03	50.70	28	7,939	0.35%
2024/04/29	27	49.75	41	49.96	49.55	-14	7,708	-0.18%
2024/04/26	21.1	47.37	46	47.63	48.35	-24.9	7,407	-0.34%
2024/04/25	0	0.00	17	45.43	45.50	-17	7,008	-0.24%
2024/04/24	0	0.00	5	45.32	45.45	-5	7,132	-0.07%
2024/04/23	0.1	44.45	3	44.80	44.95	-3	7,199	-0.04%
2024/04/22	34.1	44.12	1	45.00	43.85	33.1	7,263	0.46%
2024/04/19	8	43.57	7	44.36	43.25	1	7,188	0.01%
2024/04/17	2	42.80	0	0.00	42.80	2	7,256	0.03%
2024/04/16	11.1	43.62	0	0.00	42.90	11.1	7,492	0.15%
2024/04/15	0.1	44.75	1	45.40	45.10	-1	7,909	-0.01%
2024/04/12	1.1	44.84	1.3	44.97	45.00	-0.2	8,164	0.00%
2024/04/11	0.1	45.00	8	44.90	44.80	-8	8,591	-0.09%
2024/04/10	0.1	44.80	1	45.20	44.50	-0.9	9,432	-0.01%
2024/04/09	0	0.00	10.1	44.43	44.95	-10.1	9,660	-0.10%
2024/04/08	6.2	43.52	1	44.20	44.10	5.2	10,167	0.05%
2024/04/03	3	43.80	0	0.00	43.65	3	10,191	0.03%
2024/04/02	0.1	44.30	0	0.00	44.05	0.1	10,328	0.00%
2024/04/01	0.2	44.60	0	0.00	44.55	0.2	10,619	0.00%
2024/03/28	1	44.00	1	44.70	44.00	0	11,852	0.00%
2024/03/26	4.1	44.46	0	0.00	44.55	4.1	14,921	0.03%
2024/03/25	6	45.31	3.3	45.50	45.40	2.7	15,353	0.02%
2024/03/22	3.1	44.60	0	0.00	45.30	3.1	16,105	0.02%
2024/03/20	4	45.03	0	0.00	45.00	4	17,230	0.02%
2024/03/19	2	45.75	4	45.94	45.50	-2	17,402	-0.01%
2024/03/18	2	45.30	0	0.00	45.65	2	17,526	0.01%
2024/03/15	19.1	45.26	10	46.17	46.45	9.1	17,778	0.05%
2024/03/14	22	47.75	12	47.10	47.10	10	17,606	0.06%
2024/03/13	6	49.61	2.1	49.90	49.00	3.9	17,484	0.02%
2024/03/12	2.6	49.15	1	49.50	49.45	1.6	17,429	0.01%
2024/03/11	5	49.35	3	49.40	49.30	2	17,544	0.01%
2024/03/08	8	48.18	6	49.30	48.65	2	17,905	0.01%
2024/03/07	3.2	48.28	0	0.00	48.10	3.2	18,241	0.02%
2024/03/06	5	48.80	0	0.00	48.40	5	18,390	0.03%
2024/03/05	7	49.62	0	0.00	49.35	7	18,379	0.04%
2024/03/04	15	49.46	10	49.93	49.65	5	18,350	0.03%
2024/03/01	13	49.68	4	49.63	49.90	9	18,376	0.05%
2024/02/29	7	50.33	3	50.73	50.40	4	18,247	0.02%
2024/02/27	0	0.00	0	48.90	48.10	0	17,884	0.00%
2024/02/26	0	0.00	1	48.90	48.80	-1	17,833	-0.01%
2024/02/23	0	49.80	0	0.00	49.65	0	17,845	0.00%
2024/02/22	5	50.00	2	50.00	50.00	3	17,821	0.02%
2024/02/21	1	49.30	3	49.50	49.00	-2	17,723	-0.01%
2024/02/20	0	0.00	11	48.70	48.65	-11	17,675	-0.06%
2024/02/19	0	0.00	1.3	47.49	47.90	-1.3	17,664	-0.01%
2024/02/16	0	0.00	5	47.45	47.30	-5	17,819	-0.03%
2024/02/15	6	47.03	2	47.13	47.20	4	17,961	0.02%
2024/02/02	2.3	48.14	0	0.00	48.20	2.3	17,983	0.01%
2024/02/01	2	49.75	1	49.65	49.65	1	17,868	0.01%
2024/01/31	1.1	49.38	0	0.00	48.90	1.1	17,839	0.01%
2024/01/30	0	0.00	0.1	50.10	49.45	-0.1	17,848	0.00%
2024/01/29	0.9	50.00	0	0.00	50.00	0.9	17,858	0.00%
2024/01/26	0	0.00	1	49.65	49.75	-1	17,882	-0.01%
2024/01/25	6.1	49.80	0	0.00	49.75	6.1	17,876	0.03%
2024/01/24	0	0.00	0	51.20	50.50	0	17,811	0.00%
2024/01/22	1	50.80	0	0.00	50.70	1	17,889	0.01%
2024/01/19	2	51.55	0	0.00	51.20	2	17,791	0.01%
2024/01/18	10	52.35	10	51.80	52.50	0	17,695	0.00%
2024/01/17	1	52.10	3	50.97	51.00	-2	17,539	-0.01%
2024/01/16	1.1	51.97	0	0.00	52.00	1.1	17,383	0.01%
2024/01/15	2.3	53.22	1	53.50	52.80	1.3	17,235	0.01%
2024/01/12	1	52.90	1	52.00	52.50	0	17,179	0.00%
2024/01/11	1	50.90	0	0.00	50.90	1	17,038	0.01%
2024/01/10	1	50.90	1	51.30	50.70	0	16,960	0.00%
2024/01/09	4.2	53.16	3	52.50	52.40	1.2	16,693	0.01%
2024/01/08	11	56.25	5	57.20	56.20	6	16,210	0.04%
2024/01/05	9.1	57.54	9	57.49	57.90	0.1	15,999	0.00%
2024/01/04	31.1	58.31	36.5	58.27	57.00	-5.4	15,558	-0.03%
2024/01/03	6	55.78	8	55.00	55.00	-2	14,793	-0.01%
2024/01/02	11	56.02	1.2	58.00	54.70	9.8	14,512	0.07%
2023/12/29	2	55.10	7.9	54.99	55.00	-5.9	13,941	-0.04%
2023/12/28	3	56.00	0	0.00	55.20	3	13,906	0.02%
2023/12/27	7	56.71	13	57.08	56.60	-6	13,795	-0.04%
2023/12/26	2	55.00	2	56.15	56.00	0	13,532	0.00%
2023/12/25	60	55.44	75.2	56.98	54.50	-15.2	13,140	-0.12%
2023/12/22	54.2	60.46	61	59.63	60.10	-6.8	12,342	-0.06%
2023/12/21	44	58.37	38	57.24	59.60	6	10,570	0.06%
2023/12/20	7	52.46	14	53.20	54.50	-7	9,261	-0.08%
2023/12/19	7	53.21	4	52.83	52.30	3	8,798	0.03%
2023/12/18	19	52.42	23	53.03	52.90	-4	8,116	-0.05%
2023/12/14	8	49.21	6	48.97	49.05	2	7,080	0.03%
2023/12/13	17	50.33	10	50.00	50.10	7	6,925	0.10%
2023/12/12	23	52.38	17	52.59	51.80	6	7,366	0.08%
2023/12/11	1	52.10	4	53.10	52.40	-3	7,192	-0.04%
2023/12/08	0	0.00	2	50.30	51.10	-2	6,988	-0.03%
2023/12/07	1	50.00	4	50.83	50.10	-3	6,981	-0.04%
2023/12/06	1	51.00	1	51.40	51.30	0	6,957	0.00%
2023/12/05	7	51.71	1.4	51.27	52.00	5.6	6,865	0.08%
2023/12/04	11.4	51.43	11.9	50.66	52.50	-0.6	6,511	-0.01%
2023/12/01	5	48.38	6.1	48.12	48.65	-1.1	6,098	-0.02%
2023/11/30	0.9	46.65	2	46.55	46.70	-1.1	5,955	-0.02%
2023/11/29	0	46.60	2	46.73	46.55	-2	6,006	-0.03%
2023/11/27	1.1	46.07	0	0.00	46.00	1.1	5,993	0.02%
2023/11/23	0	0.00	2	45.80	45.75	-2	6,051	-0.03%
2023/11/22	0	0.00	0.7	46.00	45.65	-0.7	6,052	-0.01%
2023/11/16	1	47.50	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	1	47.85	47.85	-1	6,230	-0.02%
2023/11/14	3	46.90	2	46.30	46.10	1	6,289	0.02%
2023/11/03	1	47.55	0	0.00	47.70	1	6,210	0.02%
2023/11/02	0	0.00	1	47.15	47.10	-1	6,237	-0.02%
2023/11/01	0.1	46.08	0	0.00	46.40	0.1	6,246	0.00%
2023/10/31	0	0.00	2	47.00	46.20	-2	6,272	-0.03%
2023/10/30	0	0.00	0	46.90	47.45	0	6,225	0.00%
2023/10/27	0	0.00	1	45.15	45.50	-1	6,150	-0.02%
2023/10/26	1	44.95	0	0.00	44.70	1	6,218	0.02%
2023/10/23	0	0.00	1	44.70	44.50	-1	6,394	-0.02%
2023/10/17	2	45.25	0	0.00	44.70	2	6,481	0.03%
2023/10/13	0.1	44.55	0	0.00	44.25	0.1	6,610	0.00%
2023/10/11	1	45.70	0	0.00	45.25	1	6,647	0.02%
2023/10/06	0	46.95	1	46.90	46.95	-1	6,776	-0.01%
2023/10/04	0	46.20	0	0.00	46.35	0	6,971	0.00%
2023/10/03	0	0.00	1	46.10	46.00	-1	7,134	-0.01%
2023/10/02	0.1	47.50	0	0.00	47.35	0.1	7,230	0.00%
2023/09/21	0.1	50.00	0	0.00	49.80	0.1	9,532	0.00%
2023/09/20	2	51.05	2	51.75	51.30	0	9,490	0.00%
2023/09/19	0	0.00	1	50.70	50.50	-1	9,382	-0.01%
2023/09/18	1	50.80	0	0.00	50.90	1	9,376	0.01%
2023/09/15	2	50.03	1	51.30	50.60	1	9,386	0.01%
2023/09/14	0	0.00	3.1	47.92	48.85	-3.1	8,722	-0.04%
2023/09/11	3	46.25	1	45.60	46.00	2	8,719	0.02%
2023/09/08	4	46.36	3	46.30	46.30	1	8,781	0.01%
2023/09/07	0	0.00	0.3	46.00	45.65	-0.3	8,817	0.00%
2023/09/06	0.3	46.25	0	0.00	46.30	0.3	8,880	0.00%
2023/09/05	0	0.00	0	47.20	47.30	0	8,935	0.00%
2023/09/04	0	0.00	6	46.34	46.50	-6	9,162	-0.07%
2023/09/01	4	45.25	0	0.00	44.90	4	9,167	0.04%
2023/08/31	2	45.75	2	46.00	45.30	0	9,261	0.00%
2023/08/30	0	0.00	0	45.80	45.85	0	9,242	0.00%
2023/08/29	0	0.00	2.8	45.59	45.35	-2.8	9,324	-0.03%
2023/08/28	2	45.95	0	0.00	46.10	2	9,394	0.02%
2023/08/25	1	46.15	0	0.00	45.90	1	9,499	0.01%
2023/08/24	1.5	46.07	0	0.00	46.00	1.5	9,566	0.02%
2023/08/23	0	0.00	0	48.75	47.55	0	9,478	0.00%
2023/08/21	0	0.00	10	50.10	49.30	-10	9,449	-0.11%
2023/08/18	10	50.50	7	49.84	50.50	3	9,404	0.03%
2023/08/17	4	47.69	3	47.95	47.90	1	9,202	0.01%
2023/08/16	4.5	47.53	0	0.00	47.60	4.5	9,232	0.05%
2023/08/15	0.2	49.49	0	0.00	49.00	0.2	9,236	0.00%
2023/08/14	2	50.00	0	0.00	49.50	2	9,286	0.02%
2023/08/11	7	50.08	9	49.73	50.60	-2	9,367	-0.02%
2023/08/10	1.1	49.55	0	0.00	50.10	1.1	9,379	0.01%
2023/08/09	1	49.90	0	0.00	50.10	1	9,428	0.01%
2023/08/08	3.1	49.94	2	50.20	50.10	1.1	9,472	0.01%
2023/08/07	1.1	50.42	0	0.00	50.50	1.1	9,594	0.01%
2023/08/04	1	51.50	0	0.00	51.60	1	9,661	0.01%
2023/08/01	1	51.10	0	0.00	51.10	1	9,706	0.01%
2023/07/28	1	51.40	0	0.00	51.80	1	9,824	0.01%
2023/07/27	1.1	50.23	0.5	50.40	50.40	0.7	9,917	0.01%
2023/07/26	46.1	49.45	46	49.62	49.45	0.1	9,944	0.00%
2023/07/25	0	0.00	1	49.40	49.20	-1	9,972	-0.01%
2023/07/24	0	0.00	2.1	49.26	49.30	-2.1	10,070	-0.02%
2023/07/21	0.1	50.70	1	51.00	50.90	-0.9	10,120	-0.01%
2023/07/20	0	0.00	2	51.50	51.90	-2	10,171	-0.02%
2023/07/19	2.9	50.68	2	51.50	50.90	0.9	10,214	0.01%
2023/07/18	3	51.40	5	50.92	50.40	-2	10,362	-0.02%
2023/07/17	47	50.99	46	50.81	51.00	1	10,322	0.01%
2023/07/14	20	50.40	23	50.49	50.40	-3	10,323	-0.03%
2023/07/13	14.2	49.74	15.2	50.67	49.30	-1.1	10,335	-0.01%
2023/07/12	20.9	52.06	22.5	52.67	51.60	-1.6	10,261	-0.02%
2023/07/11	63	53.61	61	53.80	53.60	2	10,245	0.02%
2023/07/10	2.1	54.00	4	55.20	53.60	-1.9	10,259	-0.02%
2023/07/07	3	56.77	2	56.70	56.70	1	10,090	0.01%
2023/07/06	1	58.20	1	58.20	57.60	0	9,972	0.00%
2023/07/05	113.1	56.33	54	56.77	57.70	59.1	9,939	0.59%	大買/
2023/07/04	27.8	60.29	63.2	60.49	57.30	-35.4	9,675	-0.37%
2023/07/03	11.2	57.26	10.2	58.12	58.90	1	8,716	0.01%
2023/06/30	6	58.80	1	58.00	59.00	5	8,216	0.06%
2023/06/29	8	57.30	0	0.00	57.30	8	7,941	0.10%
2023/06/26	1	59.00	0	0.00	58.80	1	7,871	0.01%
2023/06/21	3	59.60	0	0.00	60.20	3	7,865	0.04%
2023/06/19	1	61.50	3	62.60	61.10	-2	7,892	-0.03%
2023/06/16	27	62.89	0	0.00	62.60	27	7,918	0.34%
2023/06/15	2	61.85	0	0.00	61.70	2	7,940	0.03%
2023/06/14	0	0.00	3	62.87	62.20	-3	8,067	-0.04%
2023/06/13	4.1	61.90	0	0.00	61.80	4.1	8,375	0.05%
2023/06/12	0	0.00	8	61.30	62.10	-8	8,862	-0.09%
2023/06/08	8.5	61.93	9	61.63	61.50	-0.5	9,687	-0.01%
2023/06/07	0	0.00	4	59.90	59.80	-4	9,917	-0.04%
2023/06/06	6	59.40	7	59.16	59.50	-1	9,925	-0.01%
2023/06/05	0.5	58.20	1	58.20	58.00	-0.5	9,958	-0.01%
2023/06/02	0.1	58.10	16	57.91	58.10	-16	10,005	-0.16%
2023/06/01	0.1	57.60	0	0.00	57.10	0.1	10,059	0.00%
2023/05/31	9	58.71	3	58.00	58.00	6	10,104	0.06%
2023/05/30	5	59.00	0	0.00	58.70	5	10,281	0.05%
2023/05/29	0.1	59.90	18	60.27	60.00	-17.9	10,361	-0.17%
2023/05/26	5	59.50	6	58.70	58.90	-1	10,595	-0.01%
2023/05/25	12	59.22	2	59.60	58.70	10	10,907	0.09%
2023/05/24	0	0.00	2	60.60	60.10	-2	11,227	-0.02%
2023/05/22	12	60.25	1	60.80	60.20	11	11,482	0.10%
2023/05/17	0	0.00	0	60.00	60.20	0	11,390	0.00%
2023/05/16	1	59.70	0	0.00	59.60	1	11,367	0.01%
2023/05/15	0	0.00	10	58.10	60.20	-10	11,413	-0.09%
2023/05/12	28	59.20	28	58.70	59.20	0	11,434	0.00%
2023/05/11	10	60.49	16.2	60.14	59.10	-6.2	11,447	-0.05%
2023/05/10	6	61.18	0	0.00	61.60	6	11,368	0.05%
2023/05/09	2.1	60.21	0.6	60.00	60.20	1.5	11,394	0.01%
2023/05/08	0	0.00	1	60.00	59.40	-1	11,536	-0.01%
2023/05/05	0.1	60.00	2	59.40	59.50	-2	11,898	-0.02%
2023/05/04	5	60.24	8	60.40	60.10	-3	11,984	-0.03%
2023/05/03	2	61.10	1	60.80	60.50	1	12,004	0.01%
2023/05/02	0	0.00	8	63.20	63.20	-8	11,970	-0.07%
2023/04/28	12	65.03	7	64.86	65.00	5	12,084	0.04%
2023/04/25	1	64.80	0.3	64.50	64.20	0.7	12,258	0.01%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	0.1	66.72	1.4	65.88	65.00	-1.3	12,497	-0.01%
2023/04/20	1	68.00	0	0.00	67.70	1	12,473	0.01%
2023/04/19	0	0.00	0	69.20	68.00	0	12,630	0.00%
2023/04/18	5	69.60	0.1	70.00	69.00	4.9	12,772	0.04%
2023/04/17	0.2	70.50	1.3	71.09	70.50	-1.1	12,889	-0.01%
2023/04/14	6.1	69.72	0	0.00	69.90	6.1	13,041	0.05%
2023/04/13	2	68.40	0	0.00	68.50	2	13,235	0.02%
2023/04/12	0	0.00	0.3	69.07	68.80	-0.3	13,442	0.00%
2023/04/11	0	0.00	0	69.00	68.60	0	13,740	0.00%
2023/04/07	0	69.50	0	0.00	69.40	0	14,505	0.00%
2023/04/06	8	69.01	0.1	68.70	67.80	7.9	14,953	0.05%
2023/03/31	0	0.00	0.7	68.90	68.50	-0.7	15,727	0.00%
2023/03/29	0.1	69.00	0	0.00	68.80	0.1	17,649	0.00%
2023/03/28	0	0.00	3	69.60	69.30	-3	18,203	-0.02%
2023/03/27	10	70.00	1	70.20	69.70	9	18,992	0.05%
2023/03/24	0.3	70.10	0	0.00	70.50	0.3	19,983	0.00%
2023/03/23	0	0.00	2	70.10	69.90	-2	20,125	-0.01%
2023/03/21	6	69.53	2	69.80	69.00	4	20,226	0.02%
2023/03/20	17	69.99	10	70.40	69.60	7	20,233	0.03%
2023/03/17	8.1	68.79	6	69.05	69.00	2.1	20,203	0.01%
2023/03/16	55.9	68.72	54	68.97	68.20	1.9	20,128	0.01%
2023/03/15	38.2	71.45	39	71.93	71.00	-0.8	19,886	0.00%
2023/03/14	300.2	73.56	342.3	73.50	72.50	-42.1	19,571	-0.22%	大買/大賣/
2023/03/13	39	80.33	10.1	80.69	80.50	28.9	18,898	0.15%
2023/03/10	76	81.79	75.2	82.41	79.10	0.8	18,755	0.00%
2023/03/09	1	80.50	0	80.30	80.10	1	18,527	0.01%
2023/03/08	7	79.27	0	0.00	79.00	7	18,647	0.04%
2023/03/07	10.5	80.76	2	80.80	80.70	8.5	18,699	0.05%
2023/03/06	1	81.40	2	80.75	80.60	-1	18,803	-0.01%
2023/03/03	3	80.50	8	80.61	81.10	-5	19,016	-0.03%
2023/03/02	5	80.54	15.1	80.52	80.70	-10.1	19,149	-0.05%
2023/03/01	2	78.39	0	0.00	78.60	2	18,998	0.01%
2023/02/24	6	79.43	3	79.10	79.60	3	18,961	0.02%
2023/02/23	9	79.62	4.1	79.57	79.20	4.9	18,829	0.03%
2023/02/22	14	78.08	14	77.38	76.70	0	18,592	0.00%
2023/02/21	5	75.98	9.1	76.74	77.50	-4.1	18,344	-0.02%
2023/02/20	0	74.03	1	73.80	74.00	-1	18,296	-0.01%
2023/02/17	4	72.92	1	72.80	73.30	3	18,522	0.02%
2023/02/16	1	73.70	3	74.10	73.70	-2	18,664	-0.01%
2023/02/15	0	74.00	1.1	74.32	73.70	-1.1	19,073	-0.01%
2023/02/14	4.1	74.83	0	75.00	74.80	4.1	19,329	0.02%
2023/02/13	2	73.80	2	73.65	73.80	0	19,474	0.00%
2023/02/10	1	76.10	0.2	75.90	75.50	0.9	19,706	0.00%
2023/02/09	2	77.50	0.3	77.71	76.90	1.7	20,025	0.01%
2023/02/08	3	77.80	1	77.80	77.90	2	20,279	0.01%
2023/02/07	1	76.70	4	77.60	77.60	-3	20,350	-0.01%
2023/02/06	9	76.58	3	76.70	76.10	6	20,482	0.03%
2023/02/03	10.5	80.10	14.1	80.30	79.50	-3.6	20,459	-0.02%
2023/02/02	3	78.07	2	78.35	78.60	1	20,220	0.00%
2023/02/01	1	76.50	3	76.57	76.70	-2	20,217	-0.01%
2023/01/31	4.1	75.65	0	0.00	75.90	4.1	20,313	0.02%
2023/01/30	3	73.80	2.1	74.00	75.60	0.9	20,414	0.00%
2023/01/17	0	0.00	0.1	73.90	73.60	-0.1	20,433	0.00%
2023/01/16	1	73.60	3	73.47	73.70	-2	20,475	-0.01%
2023/01/13	2	74.70	4	74.48	74.50	-2	20,424	-0.01%
2023/01/12	14.4	74.84	13	75.70	74.10	1.4	20,536	0.01%
2023/01/11	2	77.00	0	0.00	76.10	2	20,473	0.01%
2023/01/10	6	76.90	3	77.07	76.50	3	20,444	0.01%
2023/01/09	11	77.62	12	77.06	77.50	-1	20,639	0.00%
2023/01/06	14.1	76.87	1	77.50	77.80	13.1	20,709	0.06%
2023/01/05	4.1	77.53	11	77.59	77.10	-6.9	20,762	-0.03%
2023/01/04	12.2	77.75	8	77.93	77.10	4.2	20,903	0.02%
2023/01/03	21	80.02	25	80.44	79.20	-4	20,825	-0.02%
2022/12/30	18	80.54	15	80.61	80.10	3	20,753	0.01%
2022/12/29	8	79.04	12	79.33	79.20	-4	20,637	-0.02%
2022/12/28	41	80.35	40	80.26	79.00	1	20,583	0.00%
2022/12/27	32	83.46	31	83.62	82.10	1	20,463	0.00%
2022/12/26	36.1	83.77	27	84.54	82.40	9.1	20,553	0.04%
2022/12/23	113.1	84.55	159	85.97	86.20	-45.9	20,344	-0.23%	大買/大賣/
2022/12/22	289.1	86.09	247	86.07	87.20	42.1	19,732	0.21%	大買/大賣/
2022/12/21	21	78.82	35.1	79.04	79.80	-14.1	18,579	-0.08%
2022/12/20	14	77.35	15	77.19	76.70	-1	18,285	-0.01%
2022/12/19	18	78.60	15.2	77.80	76.20	2.8	18,086	0.02%
2022/12/16	74	78.23	123.3	77.56	78.80	-49.3	17,509	-0.28%	大賣/
2022/12/15	5	72.42	1	73.00	72.50	4	16,827	0.02%
2022/12/14	3	70.00	0	0.00	70.70	3	17,223	0.02%
2022/12/13	0	0.00	4	70.80	70.30	-4	17,331	-0.02%
2022/12/09	1.4	69.98	0	0.00	70.10	1.4	17,814	0.01%
2022/12/08	2	68.70	0	0.00	68.60	2	18,088	0.01%
2022/12/07	3	69.23	1	70.80	69.10	2	18,250	0.01%
2022/12/06	30	71.55	10	70.80	70.60	20	18,254	0.11%
2022/12/05	1	74.00	4	74.30	74.30	-3	18,390	-0.02%
2022/12/02	1	74.80	1	74.70	74.50	0	18,584	0.00%
2022/12/01	14	76.49	13.1	77.06	75.30	0.9	18,774	0.00%
2022/11/30	1	75.50	25	75.67	76.10	-24	18,698	-0.13%
2022/11/29	7	73.19	0	0.00	74.70	7	18,769	0.04%
2022/11/28	6	73.57	4.2	73.63	72.90	1.8	18,998	0.01%
2022/11/25	4	75.38	9	75.96	74.90	-5	18,973	-0.03%
2022/11/24	0	0.00	3.2	72.79	75.40	-3.2	19,000	-0.02%
2022/11/23	1.3	70.67	0	0.00	71.10	1.3	18,785	0.01%
2022/11/22	3	70.37	2	69.30	69.10	1	18,934	0.01%
2022/11/21	11	71.19	5.5	71.55	69.50	5.5	18,878	0.03%
2022/11/18	7.1	74.20	16.5	73.20	71.80	-9.4	18,843	-0.05%
2022/11/17	43	75.63	22	75.28	74.20	21	18,944	0.11%
2022/11/16	13	74.22	21	74.35	75.30	-8	18,910	-0.04%
2022/11/15	12	73.88	20.3	74.33	74.60	-8.3	18,998	-0.04%
2022/11/14	4	74.65	5	74.04	74.10	-1	18,805	-0.01%
2022/11/11	9	75.06	4	75.88	73.50	5	18,698	0.03%
2022/11/10	6	73.37	6	73.38	74.40	0	18,395	0.00%
2022/11/09	1	72.10	6	71.68	72.00	-5	18,244	-0.03%
2022/11/08	73	70.99	6	70.82	70.40	67	18,282	0.37%
2022/11/07	2	68.40	37	69.34	70.00	-35	18,009	-0.19%
2022/11/04	0	0.00	30.1	67.27	66.60	-30.1	17,759	-0.17%
2022/11/03	10	65.00	0	0.00	65.80	10	17,605	0.06%
2022/11/02	43.5	67.32	20	68.50	66.50	23.5	17,748	0.13%
2022/11/01	25.5	66.33	0	0.00	66.00	25.5	17,590	0.14%
2022/10/31	8	67.14	0.1	67.60	67.70	7.9	17,596	0.04%
2022/10/28	9	68.83	1	69.10	68.50	8	17,585	0.05%
2022/10/27	0	0.00	1	69.30	70.50	-1	17,529	-0.01%
2022/10/26	10	66.75	8.9	68.66	69.20	1.1	17,483	0.01%
2022/10/25	25	69.03	2	69.20	67.70	23	17,395	0.13%
2022/10/24	40	69.99	32	68.78	68.50	8	17,586	0.05%
2022/10/21	0	0.00	35	67.11	66.50	-35	17,570	-0.20%
2022/10/20	28	63.99	9	64.34	66.90	19	17,578	0.11%
2022/10/19	2	68.30	3.8	67.83	67.90	-1.8	17,706	-0.01%
2022/10/18	1	66.50	19	66.67	67.00	-18	17,674	-0.10%
2022/10/17	15	64.60	3	63.77	64.90	12	17,705	0.07%
2022/10/14	2	68.35	10.3	68.82	68.80	-8.3	17,512	-0.05%
2022/10/13	20	67.53	2	68.10	65.40	18	17,873	0.10%
2022/10/12	19.1	68.44	35	68.67	68.30	-15.9	18,252	-0.09%
2022/10/11	17	72.68	0	72.90	72.20	17	18,103	0.09%
2022/10/07	4.1	73.74	18	74.33	73.20	-13.9	17,998	-0.08%
2022/10/06	30.1	72.09	15	72.16	73.60	15.1	18,048	0.08%
2022/10/05	20.2	74.27	25.1	73.50	72.90	-4.9	18,103	-0.03%
2022/10/04	46.3	71.72	18.1	71.26	71.60	28.2	18,225	0.15%
2022/10/03	2	69.80	33	70.40	70.30	-31	18,110	-0.17%
2022/09/30	2	65.74	20	64.89	66.80	-18	17,994	-0.10%
2022/09/29	4	67.55	3	67.13	66.50	1	17,966	0.01%
2022/09/28	5	68.38	36.7	66.54	65.70	-31.7	17,990	-0.18%
2022/09/27	9	70.47	10	70.82	71.00	-1	18,355	-0.01%
2022/09/26	114	71.85	2.7	70.80	69.40	111.3	18,480	0.60%	大買/鉅額交易
2022/09/23	78	75.56	23	76.63	74.90	55	18,620	0.30%
2022/09/22	38	76.06	38	75.50	74.70	0	18,861	0.00%
2022/09/21	237	78.08	404	78.38	78.30	-167	19,104	-0.87%	大買/大賣/鉅額交易
2022/09/20	3	75.33	2	75.30	75.10	1	19,163	0.01%
2022/09/19	8	75.74	5	76.76	74.10	3	19,630	0.02%
2022/09/16	26	79.05	9	78.94	80.70	17	19,925	0.09%
2022/09/15	49.3	81.26	47	81.60	80.70	2.3	20,286	0.01%
2022/09/14	150	76.93	12.3	76.48	79.10	137.7	20,546	0.67%	大買/鉅額交易
2022/09/13	20	78.04	17.4	77.93	77.70	2.7	20,614	0.01%
2022/09/12	26	77.75	92.1	77.64	76.90	-66.1	20,925	-0.32%
2022/09/08	25	73.83	87.7	73.24	74.10	-62.7	20,836	-0.30%
2022/09/07	6.2	74.94	22	74.18	74.50	-15.8	20,908	-0.08%
2022/09/06	6	76.97	8	77.21	76.80	-2	20,750	-0.01%
2022/09/05	110.4	77.39	35.3	76.88	76.20	75.1	20,692	0.36%	大買/
2022/09/02	48.7	79.74	140	78.97	78.00	-91.3	20,581	-0.44%	大賣/
2022/09/01	30	84.75	4	84.30	83.70	26	20,346	0.13%
2022/08/31	176	85.86	204	84.17	86.80	-28	20,415	-0.14%	大買/大賣/
2022/08/30	44	86.40	43.6	86.13	86.10	0.4	20,129	0.00%
2022/08/29	47.3	86.46	3	86.57	86.30	44.3	20,111	0.22%
2022/08/26	4	93.38	43.1	93.40	93.10	-39.1	20,046	-0.19%
2022/08/25	100	92.31	53.1	92.45	92.80	47	20,010	0.23%
2022/08/24	30	91.23	95.5	91.99	91.30	-65.5	20,068	-0.33%
2022/08/23	37.1	95.34	5	95.10	94.60	32.1	20,090	0.16%
2022/08/22	47.1	95.80	64	96.20	95.10	-16.9	20,154	-0.08%
2022/08/18	4	100.75	10	100.60	101.00	-6	20,220	-0.03%
2022/08/17	5	100.70	6	101.58	101.50	-1	20,697	0.00%
2022/08/16	50	100.03	7	100.37	99.90	43	21,251	0.20%
2022/08/15	5	101.10	51	101.23	101.50	-46	21,871	-0.21%
2022/08/12	0	0.00	2	104.25	104.50	-2	21,770	-0.01%
2022/08/11	1.1	103.55	2	103.50	103.00	-0.9	21,901	0.00%
2022/08/10	15	104.77	0	0.00	103.00	15	21,885	0.07%
2022/08/09	25	105.30	9	106.06	105.00	16	21,937	0.07%
2022/08/08	0	0.00	1	107.50	107.50	-1	21,826	0.00%
2022/08/05	1.1	106.50	13	106.54	107.50	-11.9	21,846	-0.05%
2022/08/04	9	103.33	2	102.75	104.00	7	21,921	0.03%
2022/08/03	1	105.00	0	0.00	104.50	1	21,955	0.00%
2022/08/02	2	104.25	6	104.92	105.00	-4	22,088	-0.02%
2022/08/01	3	105.50	5	106.90	107.50	-2	22,109	-0.01%
2022/07/29	7	105.57	18	106.78	107.00	-11	22,202	-0.05%
2022/07/28	16	103.06	12	103.23	102.00	4	22,118	0.02%
2022/07/27	151	103.84	150.1	103.89	104.50	1	22,091	0.00%	大買/大賣/
2022/07/26	31.2	101.37	16	102.16	100.50	15.2	22,099	0.07%
2022/07/25	14	104.50	7	104.43	104.00	7	21,952	0.03%
2022/07/22	38	106.45	38.1	106.71	106.50	-0.1	21,993	0.00%
2022/07/21	76	105.60	73.1	106.05	105.50	3	22,013	0.01%
2022/07/20	70.7	105.80	60	106.80	103.50	10.7	21,989	0.05%
2022/07/19	10	126.75	31.2	130.57	131.00	-21.2	21,598	-0.10%
2022/07/18	1.8	120.17	4.5	120.00	121.00	-2.7	21,147	-0.01%
2022/07/15	1	119.00	3	118.01	117.00	-2	21,144	-0.01%
2022/07/14	32	116.64	35.7	116.03	118.50	-3.6	21,219	-0.02%
2022/07/13	16	116.34	41	116.72	113.50	-25	21,063	-0.12%
2022/07/12	47	112.81	30	111.42	112.00	17	20,966	0.08%
2022/07/11	31	119.68	31	120.18	120.50	0	20,719	0.00%
2022/07/08	27.2	119.38	35.1	120.06	120.50	-7.9	20,675	-0.04%
2022/07/07	12.1	116.29	17.2	115.10	116.50	-5.1	20,505	-0.02%
2022/07/06	132	113.37	246	113.77	113.50	-114	20,500	-0.56%	大買/大賣/鉅額交易
2022/07/05	1,235.1	116.17	1,134	117.19	116.00	101.1	20,405	0.50%	大買/大賣/鉅額交易
2022/07/04	11	113.18	9	113.28	115.50	2	19,948	0.01%
2022/07/01	9.1	117.73	14.1	117.36	111.00	-5	19,836	-0.03%
2022/06/30	216	119.92	256	118.52	119.00	-40	19,480	-0.21%	大買/大賣/
2022/06/29	14	124.25	14	122.14	120.00	0	19,155	0.00%
2022/06/28	75	127.53	8	126.25	128.00	67	18,787	0.36%
2022/06/27	604.3	123.69	610.3	124.99	128.00	-6	18,412	-0.03%	大買/大賣/
2022/06/24	116	116.34	215.5	114.31	116.50	-99.5	17,937	-0.55%	大買/大賣/
2022/06/23	120.1	111.21	5.7	113.73	110.50	114.4	17,617	0.65%	大買/鉅額交易
2022/06/22	1,256.2	119.68	1,507.1	118.37	120.00	-250.9	17,276	-1.45%	大買/大賣/鉅額交易
2022/06/21	1	121.05	5	123.50	123.50	-4	16,758	-0.02%
2022/06/20	213	123.65	208	123.27	119.50	5	16,534	0.03%	大買/大賣/
2022/06/17	71	132.90	77.4	132.72	131.00	-6.4	16,156	-0.04%
2022/06/16	36.4	136.43	12	140.58	131.00	24.4	15,984	0.15%
2022/06/15	7.2	142.06	0	0.00	140.50	7.2	16,030	0.04%
2022/06/14	6	141.75	6	142.58	143.00	0	16,380	0.00%
2022/06/13	11	143.27	0	0.00	143.00	11	17,312	0.06%
2022/06/10	13	151.65	1	151.00	150.00	12	17,735	0.07%
2022/06/09	26	156.46	6	156.00	155.00	20	17,977	0.11%
2022/06/08	3	160.50	6	161.33	161.50	-3	18,124	-0.02%
2022/06/06	14	161.39	9.3	159.63	158.50	4.7	19,086	0.02%
2022/06/02	3.1	158.85	3	158.83	158.50	0.1	19,672	0.00%
2022/06/01	8	160.38	8	160.69	159.50	0	20,734	0.00%
2022/05/31	9	157.11	0	0.00	157.00	9	22,047	0.04%
2022/05/30	3	159.33	3.1	160.49	158.50	-0.1	22,405	0.00%
2022/05/27	2.1	158.98	39	158.50	160.50	-36.9	22,706	-0.16%
2022/05/26	6	159.67	14	161.57	156.50	-8	23,032	-0.03%
2022/05/25	269	161.03	271.1	160.75	160.50	-2.1	23,196	-0.01%	大買/大賣/
2022/05/24	106	164.13	149.1	163.94	161.50	-43.1	23,415	-0.18%	大買/大賣/
2022/05/23	920	162.80	886.2	162.93	163.50	33.8	23,452	0.14%	大買/大賣/
2022/05/20	1.1	148.00	17	147.71	149.00	-15.9	23,616	-0.07%
2022/05/19	3	143.00	9	142.50	146.00	-6	24,528	-0.02%
2022/05/17	2	146.98	3	145.50	143.00	-1	26,034	0.00%
2022/05/16	3	149.67	2	149.50	148.00	1	26,380	0.00%
2022/05/13	2	152.25	1.1	152.39	153.50	0.9	26,755	0.00%
2022/05/12	107	151.64	101	151.36	148.50	6	27,852	0.02%	大買/大賣/
2022/05/11	6	151.25	5	152.00	151.50	1	28,048	0.00%
2022/05/10	1	149.00	4	150.25	151.50	-3	28,426	-0.01%
2022/05/09	10	149.60	20	149.65	148.00	-10	28,842	-0.03%
2022/05/06	19.2	148.31	22	149.80	151.50	-2.8	29,843	-0.01%
2022/05/05	8.1	150.47	10.1	151.58	153.00	-2	29,960	-0.01%
2022/05/04	8.3	148.43	9	149.06	148.50	-0.7	29,923	0.00%
2022/05/03	11.1	143.37	6	144.00	146.00	5.1	30,123	0.02%
2022/04/29	2	145.25	7	146.86	146.00	-5	30,426	-0.02%
2022/04/28	11.8	143.73	11	143.95	142.00	0.8	30,615	0.00%
2022/04/27	2.1	141.10	61	143.70	144.00	-58.9	30,648	-0.19%
2022/04/26	54.3	149.00	48	147.17	145.00	6.3	30,761	0.02%
2022/04/25	43	148.86	45	149.51	148.00	-2	30,860	-0.01%
2022/04/22	41	156.52	23	156.50	156.00	18	30,890	0.06%
2022/04/21	5.2	157.62	8	158.44	157.50	-2.8	31,098	-0.01%
2022/04/20	26	156.31	24	156.06	155.50	2	31,348	0.01%
2022/04/19	1	156.00	6.2	155.67	156.00	-5.2	31,482	-0.02%
2022/04/18	7.1	151.35	5	151.20	151.00	2.1	31,728	0.01%
2022/04/15	4	156.00	52.1	154.99	155.00	-48.1	32,036	-0.15%
2022/04/14	12.1	157.36	5.1	156.30	154.50	7.1	32,163	0.02%
2022/04/13	1.1	156.59	60	157.33	158.00	-58.9	32,253	-0.18%
2022/04/12	7.1	148.87	12.2	149.26	153.00	-5.1	32,311	-0.02%
2022/04/11	13	152.85	59	156.33	151.50	-46	32,351	-0.14%
2022/04/08	11	153.73	70	153.89	154.00	-59	32,947	-0.18%
2022/04/07	60.4	153.65	4	150.25	149.50	56.4	33,063	0.17%
2022/04/06	128.2	155.01	11	154.50	156.00	117.2	33,093	0.35%	大買/鉅額交易
2022/04/01	65	156.77	109	160.00	160.00	-44	33,478	-0.13%	大賣/
2022/03/31	14.1	157.93	7	158.86	158.50	7.1	33,528	0.02%
2022/03/30	796.1	160.80	813.4	160.16	160.00	-17.3	33,688	-0.05%	大買/大賣/
2022/03/29	26	155.00	10.1	157.50	154.50	15.9	33,769	0.05%
2022/03/28	22.1	150.86	31.1	155.30	156.00	-9	34,092	-0.03%
2022/03/25	62.6	157.60	13	156.31	153.50	49.6	34,467	0.14%
2022/03/24	12.3	162.64	46	163.51	160.00	-33.7	34,857	-0.10%
2022/03/23	15.1	163.54	13	164.65	163.00	2.1	35,566	0.01%
2022/03/22	16	163.78	12.4	165.13	162.50	3.6	36,222	0.01%
2022/03/21	11	163.14	2.2	164.05	163.00	8.8	37,126	0.02%
2022/03/18	72.1	161.38	64.5	162.43	163.00	7.6	38,261	0.02%
2022/03/17	23.2	164.52	26	163.77	168.00	-2.8	38,841	-0.01%
2022/03/16	358.9	167.00	317.5	165.78	161.50	41.4	39,919	0.10%	大買/大賣/
2022/03/15	70.4	180.16	65.6	172.86	172.50	4.8	39,944	0.01%
2022/03/14	42	179.44	40.1	180.70	182.00	1.9	41,030	0.00%
2022/03/11	10.2	175.31	10	174.45	175.00	0.2	42,473	0.00%
2022/03/10	17.1	177.63	28.5	179.32	176.50	-11.4	43,249	-0.03%
2022/03/09	41.7	173.32	38.5	174.41	174.00	3.3	43,857	0.01%
2022/03/08	40.4	174.38	31	169.07	170.50	9.4	44,460	0.02%
2022/03/07	157.1	188.66	153.5	193.39	180.00	3.6	43,865	0.01%	大買/大賣/
2022/03/04	215.3	194.36	108.1	197.85	192.00	107.2	43,042	0.25%	大買/大賣/鉅額交易
2022/03/03	47.4	193.79	131	192.59	192.00	-83.6	41,921	-0.20%	大賣/
2022/03/02	203.8	191.51	193.3	193.98	190.50	10.5	41,774	0.03%	大買/大賣/
2022/03/01	15.2	192.97	32.3	192.25	193.00	-17.1	41,636	-0.04%
2022/02/25	32.3	187.26	31	186.85	187.00	1.3	41,391	0.00%
2022/02/24	165.3	183.36	176.3	187.16	182.00	-11	41,218	-0.03%	大買/大賣/
2022/02/23	14.1	188.89	29.1	188.23	190.00	-15.1	40,843	-0.04%
2022/02/22	131.3	184.74	167	187.04	181.50	-35.7	40,488	-0.09%	大買/大賣/
2022/02/21	179.3	197.33	180.1	197.11	195.00	-0.8	39,762	0.00%	大買/大賣/
2022/02/18	313	195.26	346	195.47	194.50	-33	39,031	-0.08%	大買/大賣/
2022/02/17	46	184.90	36	185.40	183.00	10	38,225	0.03%
2022/02/16	16.3	183.30	15	183.30	183.50	1.3	37,912	0.00%
2022/02/15	324.2	179.65	263	180.95	178.50	61.2	38,206	0.16%	大買/大賣/
2022/02/14	2,008	180.67	2,016.1	181.02	180.00	-8.1	38,783	-0.02%	大買/大賣/
2022/02/11	16	176.55	14	175.21	172.00	2	38,390	0.01%
2022/02/10	15.2	175.50	13.8	173.97	175.50	1.4	39,037	0.00%
2022/02/09	333.1	173.65	336	173.65	173.50	-2.9	39,741	-0.01%	大買/大賣/
2022/02/08	839	171.60	1,007.6	172.34	172.00	-168.6	39,830	-0.42%	大買/大賣/鉅額交易
2022/02/07	7.3	154.35	15	155.40	162.00	-7.7	39,996	-0.02%
2022/01/26	160.1	150.47	158.1	150.25	147.50	2	41,239	0.00%	大買/大賣/
2022/01/25	68.4	149.20	6.4	146.45	145.50	62	41,581	0.15%
2022/01/24	8.2	149.80	7	149.57	153.00	1.2	41,813	0.00%
2022/01/21	86.3	155.42	7.2	153.33	151.50	79.1	42,137	0.19%
2022/01/20	7.4	161.55	4.1	162.26	161.00	3.3	42,290	0.01%
2022/01/19	88.4	163.33	11.9	161.76	161.50	76.5	42,524	0.18%
2022/01/18	3.3	166.59	1.9	166.38	166.00	1.4	42,715	0.00%
2022/01/17	17.3	169.10	10	167.10	166.00	7.3	43,550	0.02%
2022/01/14	22.4	168.91	24	169.17	173.50	-1.6	44,029	0.00%
2022/01/13	30.2	171.35	17.2	173.13	168.50	13	44,460	0.03%
2022/01/12	536.1	179.10	535.1	178.68	176.00	1	44,725	0.00%	大買/大賣/
2022/01/11	11.2	178.93	8.2	181.72	181.50	3	45,521	0.01%
2022/01/10	13.1	181.62	5.7	182.52	179.50	7.3	46,605	0.02%
2022/01/07	9.2	189.10	6	188.25	187.50	3.2	47,315	0.01%
2022/01/06	6	191.33	5	192.10	191.00	1	48,866	0.00%
2022/01/05	10.3	190.53	11	191.05	191.00	-0.7	49,726	0.00%
2022/01/04	8.2	187.93	10	188.00	191.50	-1.8	50,499	0.00%
2022/01/03	181.6	188.57	134	187.47	187.50	47.6	51,296	0.09%	大買/大賣/
2021/12/30	23.1	198.98	10.4	198.74	198.50	12.7	51,827	0.02%
2021/12/29	13.2	202.95	11	201.27	201.00	2.2	52,778	0.00%
2021/12/28	17	202.41	12	203.25	200.50	5	54,654	0.01%
2021/12/27	3	200.00	4.1	200.23	199.00	-1	55,451	0.00%
2021/12/24	9.2	200.12	9	201.33	199.00	0.2	56,326	0.00%
2021/12/23	10	205.15	11	203.41	200.00	-1	56,322	0.00%
2021/12/22	17	204.85	23	203.22	204.00	-6	56,540	-0.01%
2021/12/21	83	204.02	85	204.94	207.00	-2	56,543	0.00%
2021/12/20	15	199.47	15	199.53	199.00	0	56,620	0.00%
2021/12/17	18.7	201.37	22	201.25	200.00	-3.3	56,644	-0.01%
2021/12/16	129.1	198.51	122.2	198.68	196.50	6.9	56,315	0.01%	大買/大賣/
2021/12/15	1,563.3	198.10	1,506	197.85	199.00	57.3	56,196	0.10%	大買/大賣/
2021/12/14	19.6	195.14	23.1	195.09	189.50	-3.5	56,156	-0.01%
2021/12/13	32.9	207.73	24.1	206.20	201.50	8.8	55,319	0.02%
2021/12/10	1,927.6	209.04	1,961.1	209.12	210.50	-33.5	55,553	-0.06%	大買/大賣/
2021/12/09	379	205.42	401	207.11	208.00	-22	54,894	-0.04%	大買/大賣/
2021/12/08	1,010.4	200.36	1,057.1	200.50	197.00	-46.7	54,715	-0.09%	大買/大賣/
2021/12/07	1,686.1	186.11	1,838.2	184.53	191.00	-152.1	54,241	-0.28%	大買/大賣/鉅額交易
2021/12/06	130.3	176.24	144.2	177.30	176.50	-13.9	53,587	-0.03%	大買/大賣/
2021/12/03	1,129.2	169.49	1,132	169.67	164.50	-2.8	53,625	-0.01%	大買/大賣/
2021/12/02	1,492	165.12	1,431.4	165.18	169.50	60.6	53,692	0.11%	大買/大賣/
2021/12/01	11.1	155.95	11.1	154.96	154.50	0	53,099	0.00%
2021/11/30	12.5	156.50	13	155.58	156.50	-0.5	53,553	0.00%
2021/11/29	37.5	154.05	19.1	153.87	153.00	18.4	54,150	0.03%
2021/11/26	7.2	156.15	11	157.18	152.00	-3.8	55,260	-0.01%
2021/11/25	16	157.28	14	157.75	157.50	2	55,943	0.00%
2021/11/24	14.4	153.97	12.5	154.06	154.00	1.9	56,530	0.00%
2021/11/23	14.2	156.49	10	155.55	154.00	4.2	58,328	0.01%
2021/11/22	37	157.22	27	157.00	154.50	10	60,206	0.02%
2021/11/19	20.2	158.12	11	158.41	156.00	9.2	61,871	0.01%
2021/11/18	18.3	160.97	22	160.52	160.50	-3.7	64,140	-0.01%
2021/11/17	15.4	158.79	209	160.33	158.50	-193.6	66,010	-0.29%	大賣/鉅額交易
2021/11/16	213	160.96	23	159.80	161.00	190	67,378	0.28%	大買/鉅額交易
2021/11/15	41.6	159.57	41.2	160.06	157.00	0.4	69,856	0.00%
2021/11/12	55.9	159.99	55.9	160.79	159.00	0	71,211	0.00%
2021/11/11	352.8	167.50	328.4	166.76	159.50	24.4	71,484	0.03%	大買/大賣/
2021/11/10	282.1	184.22	275.2	182.24	177.00	6.9	72,107	0.01%	大買/大賣/
2021/11/09	152.1	187.42	333.5	187.08	183.50	-181.4	73,224	-0.25%	大買/大賣/鉅額交易
2021/11/08	278.1	189.15	80.6	188.78	190.00	197.5	73,787	0.27%	大買/鉅額交易
2021/11/05	404	175.11	405.1	175.81	178.00	-1.1	74,735	0.00%	大買/大賣/
2021/11/04	799.8	177.70	1,022.5	178.91	174.50	-222.7	76,083	-0.29%	大買/大賣/鉅額交易
2021/11/03	536.6	171.58	323.3	171.73	171.50	213.3	76,323	0.28%	大買/大賣/鉅額交易
2021/11/02	13.2	161.53	17	162.79	161.00	-3.8	76,868	0.00%
2021/11/01	23	160.80	53	162.26	158.50	-30	77,612	-0.04%
2021/10/29	1,321	159.01	1,519.2	159.42	160.00	-198.2	78,267	-0.25%	大買/大賣/鉅額交易
2021/10/28	518	155.82	325.3	158.00	153.50	192.7	79,584	0.24%	大買/大賣/鉅額交易
2021/10/27	19	153.29	39.1	153.44	153.00	-20.1	82,036	-0.02%
2021/10/26	53.1	157.21	66.2	159.30	157.00	-13.1	84,992	-0.02%
2021/10/25	81	157.30	81.9	157.71	157.50	-0.9	87,571	0.00%
2021/10/22	1,106.1	153.88	1,075	153.87	152.50	31.1	90,066	0.03%	大買/大賣/
2021/10/21	191.1	160.00	40	163.15	159.00	151.1	91,770	0.16%	大買/鉅額交易
2021/10/20	86	161.02	80	161.24	159.50	6	92,550	0.01%
2021/10/19	919	162.11	913.2	162.03	158.00	5.8	94,278	0.01%	大買/大賣/
2021/10/18	1,224.1	154.77	1,314.2	156.11	160.00	-90.1	96,471	-0.09%	大買/大賣/
2021/10/15	1,416.7	162.00	1,411	161.87	161.00	5.7	97,931	0.01%	大買/大賣/
2021/10/14	3,027	162.81	3,055.6	163.76	164.50	-28.6	98,982	-0.03%	大買/大賣/
2021/10/13	195	159.24	206.7	159.94	155.00	-11.7	99,248	-0.01%	大買/大賣/
2021/10/12	905.4	157.91	884.1	158.02	153.50	21.3	101,711	0.02%	大買/大賣/
2021/10/08	99.1	166.94	103	167.27	169.50	-3.9	102,911	0.00%	大賣/
2021/10/07	160	171.79	186.2	171.77	171.50	-26.2	105,121	-0.02%	大買/大賣/
2021/10/06	663.5	164.58	654.1	164.83	161.50	9.4	106,167	0.01%	大買/大賣/
2021/10/05	4,540.4	167.93	4,541.1	169.39	173.00	-0.7	107,309	0.00%	大買/大賣/
2021/10/04	187.4	171.44	185.6	171.92	165.50	1.8	108,342	0.00%	大買/大賣/
2021/10/01	1,079.5	185.26	1,082	184.75	183.50	-2.5	110,613	0.00%	大買/大賣/
2021/09/30	23	202.74	23	203.35	203.50	0	112,158	0.00%
2021/09/29	265.1	201.81	259	203.12	200.50	6.1	113,993	0.01%	大買/大賣/
2021/09/28	27.2	202.27	22	203.00	203.50	5.2	115,755	0.00%
2021/09/27	44	215.08	41	213.78	208.00	3	117,732	0.00%
2021/09/24	150.3	215.50	157	215.92	215.00	-6.7	121,860	-0.01%	大買/大賣/
2021/09/23	38.1	208.63	39.5	209.26	207.50	-1.4	123,853	0.00%
2021/09/22	61.2	203.72	44	205.24	203.00	17.2	127,961	0.01%
2021/09/17	91	207.69	108.1	207.04	210.00	-17.1	129,019	-0.01%	大賣/
2021/09/16	26.1	202.11	19	202.74	200.50	7.1	131,239	0.01%
2021/09/15	171.3	201.69	187.1	202.11	205.00	-15.8	132,972	-0.01%	大買/大賣/
2021/09/14	182.2	208.23	181.2	209.28	201.50	1	136,191	0.00%	大買/大賣/
2021/09/13	657.4	214.05	851.2	214.10	210.00	-193.8	138,442	-0.14%	大買/大賣/鉅額交易
2021/09/10	2,463.1	209.68	2,520.2	210.43	211.50	-57.1	139,336	-0.04%	大買/大賣/
2021/09/09	433.2	207.03	410	208.62	207.50	23.2	140,530	0.02%	大買/大賣/
2021/09/08	447.1	214.00	406.1	213.95	213.00	41	141,059	0.03%	大買/大賣/
2021/09/07	590.6	206.39	748	204.88	209.50	-157.4	141,359	-0.11%	大買/大賣/鉅額交易
2021/09/06	658	217.28	512	218.53	211.00	146	140,707	0.10%	大買/大賣/鉅額交易
2021/09/03	366.2	223.02	157.1	224.82	222.00	209.1	140,444	0.15%	大買/大賣/鉅額交易
2021/09/02	79.1	238.00	67	239.39	235.50	12.1	139,951	0.01%
2021/09/01	310.1	238.61	293.3	239.30	235.00	16.8	139,269	0.01%	大買/大賣/
2021/08/31	75	247.29	77	248.30	248.00	-2	138,045	0.00%
2021/08/30	60.1	255.81	79	253.03	249.00	-18.9	137,102	-0.01%
2021/08/27	249.1	254.70	253.1	255.09	252.00	-4	136,378	0.00%	大買/大賣/
2021/08/26	435.6	257.37	395.2	257.39	258.00	40.4	134,570	0.03%	大買/大賣/
2021/08/25	460.7	258.69	451.1	260.27	262.00	9.6	132,823	0.01%	大買/大賣/
2021/08/24	1,206	247.36	1,570.3	249.84	244.00	-364.3	131,087	-0.28%	大買/大賣/鉅額交易
2021/08/23	2,295.2	245.28	1,925.2	245.88	248.00	370	129,142	0.29%	大買/大賣/鉅額交易
2021/08/20	327	217.33	397.1	218.37	225.50	-70.1	129,352	-0.05%	大買/大賣/
2021/08/19	1,643.6	226.47	1,598.7	226.98	213.00	44.9	130,804	0.03%	大買/大賣/
2021/08/18	217.1	212.03	238	214.13	226.00	-20.9	129,864	-0.02%	大買/大賣/
2021/08/17	627	213.67	615	214.85	205.50	12	130,875	0.01%	大買/大賣/
2021/08/16	3,325	214.63	3,310	215.02	215.00	15	131,847	0.01%	大買/大賣/
2021/08/13	612.7	226.64	566	226.56	215.00	46.7	131,260	0.04%	大買/大賣/
2021/08/12	335.1	221.07	439.1	222.12	230.00	-104	131,665	-0.08%	大買/大賣/鉅額交易
2021/08/11	1,139.3	214.62	1,109.5	213.96	217.00	29.8	131,247	0.02%	大買/大賣/
2021/08/10	555.4	231.49	528.3	231.92	225.00	27.1	129,537	0.02%	大買/大賣/
2021/08/09	772.1	232.48	763	233.06	229.00	9.1	128,839	0.01%	大買/大賣/
2021/08/06	976.4	236.70	1,042.1	235.83	231.00	-65.8	128,536	-0.05%	大買/大賣/
2021/08/05	1,655.1	223.64	1,580.1	224.93	221.00	75	127,154	0.06%	大買/大賣/
2021/08/04	320.1	233.47	345	233.67	233.00	-24.9	126,543	-0.02%	大買/大賣/
2021/08/03	1,375.1	232.24	1,370	231.71	229.00	5.1	126,639	0.00%	大買/大賣/
2021/08/02	1,640	225.84	1,656.9	226.50	232.00	-16.9	125,565	-0.01%	大買/大賣/
2021/07/30	3,069.8	241.19	3,034.3	242.08	223.50	35.5	123,176	0.03%	大買/大賣/
2021/07/29	2,997.2	236.48	3,256.3	236.05	248.00	-259.1	120,666	-0.21%	大買/大賣/鉅額交易
2021/07/28	1,549	211.29	1,443.9	209.44	225.50	105.1	118,502	0.09%	大買/大賣/鉅額交易
2021/07/27	1,974.6	206.54	2,389.1	207.01	205.00	-414.6	116,098	-0.36%	大買/大賣/鉅額交易
2021/07/26	895.4	229.28	866.9	229.47	216.50	28.5	115,006	0.02%	大買/大賣/
2021/07/23	1,544.4	242.66	2,041.1	245.95	240.00	-496.7	113,819	-0.44%	大買/大賣/鉅額交易
2021/07/22	1,236.9	223.32	770.1	227.64	240.00	466.8	112,099	0.42%	大買/大賣/鉅額交易
2021/07/21	1,255.4	249.25	1,258.4	250.98	238.50	-3	109,689	0.00%	大買/大賣/
2021/07/20	2,339.1	268.64	2,043.7	269.71	260.50	295.4	107,231	0.28%	大買/大賣/鉅額交易
2021/07/19	956	291.19	912.4	293.17	286.00	43.7	105,706	0.04%	大買/大賣/
2021/07/16	3,098.6	289.97	3,482.2	291.16	286.00	-383.6	105,178	-0.36%	大買/大賣/鉅額交易
2021/07/15	1,595	266.21	1,512.5	265.30	278.50	82.5	102,364	0.08%	大買/大賣/
2021/07/14	1,157.3	249.87	1,185.6	251.23	253.50	-28.4	101,196	-0.03%	大買/大賣/
2021/07/13	1,578.6	275.69	1,577.7	276.73	258.50	0.9	98,531	0.00%	大買/大賣/
2021/07/12	1,852.7	291.48	1,927.1	290.96	287.00	-74.5	96,744	-0.08%	大買/大賣/
2021/07/09	4,379.8	289.75	4,230.4	290.72	275.00	149.4	94,700	0.16%	大買/大賣/鉅額交易
2021/07/08	2,155.1	288.23	2,277.4	287.49	304.00	-122.3	92,400	-0.13%	大買/大賣/鉅額交易
2021/07/07	1,241.1	286.66	1,077.4	284.49	276.50	163.7	89,534	0.18%	大買/大賣/鉅額交易
2021/07/06	1,412.4	307.80	1,328.1	309.46	296.00	84.3	87,537	0.10%	大買/大賣/
2021/07/05	963.9	314.74	869.5	315.75	302.00	94.4	85,714	0.11%	大買/大賣/
2021/07/02	2,817.8	331.08	2,840.1	331.27	326.50	-22.3	83,762	-0.03%	大買/大賣/
2021/07/01	7,684.3	336.94	8,459.8	339.03	336.00	-775.5	81,705	-0.95%	大買/大賣/鉅額交易
2021/06/30	4,886.7	310.45	4,025.3	308.17	321.00	861.4	77,304	1.11%	大買/大賣/鉅額交易
2021/06/29	7,342.3	305.91	8,398.8	308.10	292.00	-1,056.5	75,146	-1.41%	大買/大賣/鉅額交易
2021/06/28	5,003.2	295.94	4,013.2	292.42	300.00	989.9	71,395	1.39%	大買/大賣/鉅額交易
2021/06/25	4,843.6	266.47	4,600.6	266.79	273.00	243	70,194	0.35%	大買/大賣/鉅額交易
2021/06/24	3,056	240.41	3,064.2	239.82	248.50	-8.2	67,663	-0.01%	大買/大賣/
2021/06/23	7,910.8	242.79	7,585.8	242.72	226.00	325	65,883	0.49%	大買/大賣/鉅額交易
2021/06/22	4,483.7	263.62	4,940.1	264.76	251.00	-456.4	61,674	-0.74%	大買/大賣/鉅額交易
2021/06/21	1,354.3	247.62	1,348.1	245.05	249.00	6.1	58,851	0.01%	大買/大賣/
2021/06/18	1,238	222.07	1,002.1	219.98	226.50	235.9	58,156	0.41%	大買/大賣/鉅額交易
2021/06/17	1,657	202.76	1,251.1	202.83	206.00	405.9	56,643	0.72%	大買/大賣/鉅額交易
2021/06/16	562	205.98	756.2	207.16	205.50	-194.2	55,154	-0.35%	大買/大賣/鉅額交易
2021/06/15	154	188.97	755.6	184.84	191.50	-601.6	53,839	-1.12%	大買/大賣/鉅額交易
2021/06/11	1,995	168.79	1,591.1	170.01	174.50	403.9	53,432	0.76%	大買/大賣/鉅額交易
2021/06/10	637	153.57	737.3	155.38	159.00	-100.3	53,228	-0.19%	大買/大賣/
2021/06/09	938.1	160.09	730.4	160.07	160.00	207.7	53,324	0.39%	大買/大賣/鉅額交易
2021/06/08	521.5	160.93	525.2	162.24	165.00	-3.7	53,404	-0.01%	大買/大賣/
2021/06/07	425.2	150.77	734.5	151.53	153.00	-309.3	53,464	-0.58%	大買/大賣/鉅額交易
2021/06/04	984.1	156.93	885.4	158.54	155.50	98.7	53,521	0.18%	大買/大賣/
2021/06/03	1,429.2	161.98	1,229	162.31	161.00	200.2	53,592	0.37%	大買/大賣/鉅額交易
2021/06/02	1,207.2	162.97	1,363.1	163.96	160.00	-155.9	53,515	-0.29%	大買/大賣/鉅額交易
2021/06/01	1,649.6	150.25	1,507	151.85	159.50	142.6	53,205	0.27%	大買/大賣/鉅額交易
2021/05/31	2,637	151.08	2,360.5	154.15	145.00	276.5	53,006	0.52%	大買/大賣/鉅額交易
2021/05/28	5,558	149.24	5,588.1	149.50	154.50	-30.1	52,533	-0.06%	大買/大賣/
2021/05/27	4,084	139.19	4,678.1	138.27	140.50	-594.1	50,723	-1.17%	大買/大賣/鉅額交易
2021/05/26	5,223	122.54	4,986	122.85	128.00	237	47,866	0.50%	大買/大賣/鉅額交易
2021/05/25	7,854	123.60	7,833.1	124.31	116.50	20.9	46,237	0.05%	大買/大賣/
2021/05/24	783.1	121.40	931	120.30	125.00	-148	43,825	-0.34%	大買/大賣/鉅額交易
2021/05/21	3,135	113.66	2,826	113.58	114.00	309	42,234	0.73%	大買/大賣/鉅額交易
2021/05/20	2,610	101.89	2,623.6	101.52	104.00	-13.6	41,724	-0.03%	大買/大賣/
2021/05/19	184	92.18	250.1	92.98	94.60	-66	39,609	-0.17%	大買/大賣/
2021/05/18	111	84.30	115	83.97	86.00	-4	39,042	-0.01%	大買/大賣/
2021/05/17	281.1	77.61	291.1	77.84	78.20	-10	38,911	-0.03%	大買/大賣/
2021/05/14	275.6	78.67	290	78.49	81.60	-14.4	37,764	-0.04%	大買/大賣/
2021/05/13	147.6	81.38	115.6	81.01	80.10	32.1	36,679	0.09%	大買/大賣/
2021/05/12	99.5	92.59	52	93.61	88.90	47.5	36,346	0.13%
2021/05/11	337	99.98	346	100.52	98.70	-9	36,361	-0.02%	大買/大賣/
2021/05/10	215.1	97.63	196	97.87	101.50	19.1	35,317	0.05%	大買/大賣/
2021/05/07	68.6	90.66	62	90.54	92.30	6.6	34,558	0.02%
2021/05/06	159.1	92.39	118	92.80	89.90	41.1	34,312	0.12%	大買/大賣/
2021/05/05	374	92.06	287	91.82	92.50	87	33,721	0.26%	大買/大賣/
2021/05/04	184.1	98.15	193.2	93.70	91.40	-9.1	33,189	-0.03%	大買/大賣/
2021/05/03	523	101.57	518.1	101.55	101.50	4.9	32,428	0.02%	大買/大賣/
2021/04/29	63.1	92.51	72	92.52	94.70	-8.9	31,563	-0.03%
2021/04/28	77	94.90	371.2	94.23	92.50	-294.2	31,936	-0.92%	大賣/鉅額交易
2021/04/27	393	91.83	73	93.20	91.20	320	31,941	1.00%	大買/鉅額交易
2021/04/26	1,679	90.11	1,828	89.87	90.20	-149	31,963	-0.47%	大買/大賣/鉅額交易
2021/04/23	188	84.56	376.1	88.80	82.00	-188.1	32,715	-0.57%	大買/大賣/鉅額交易
2021/04/22	1,145	92.43	825	95.15	85.80	320	32,945	0.97%	大買/大賣/鉅額交易
2021/04/21	701	87.08	711	85.41	89.60	-10	32,068	-0.03%	大買/大賣/
2021/04/20	86	80.80	70	80.83	81.50	16	31,928	0.05%
2021/04/19	2,204	80.58	2,211	80.28	80.60	-7	32,264	-0.02%	大買/大賣/
2021/04/16	5	69.22	29	70.24	73.30	-24	32,430	-0.07%
2021/04/15	3	64.60	33	65.45	66.70	-30	32,892	-0.09%
2021/04/14	129	64.16	105.1	65.27	65.30	24	34,186	0.07%	大買/大賣/
2021/04/13	25.1	64.20	28.2	64.25	64.30	-3.2	34,459	-0.01%
2021/04/12	43.1	63.08	18	63.56	64.00	25.1	35,159	0.07%
2021/04/09	23.9	56.74	14	57.10	58.20	9.9	36,862	0.03%
2021/04/08	23	58.36	15	58.64	58.90	8	37,908	0.02%
2021/04/07	17	57.32	21	57.79	58.70	-4	39,236	-0.01%
2021/04/06	13	56.75	26	56.84	57.40	-13	42,280	-0.03%
2021/04/01	16	56.04	13	56.15	55.90	3	43,279	0.01%
2021/03/31	19	56.17	41	56.33	55.10	-22	44,129	-0.05%
2021/03/30	13	55.15	4	54.83	54.60	9	44,067	0.02%
2021/03/29	16	54.92	24	55.11	55.40	-8	44,720	-0.02%
2021/03/26	10	50.97	11	51.48	52.90	-1	46,649	0.00%
2021/03/25	4	50.25	0	0.00	49.90	4	47,659	0.01%
2021/03/24	3	52.50	5	52.14	52.00	-2	48,732	0.00%
2021/03/23	101	54.69	1,636	54.83	51.70	-1,535	48,863	-3.14%	大買/大賣/鉅額交易
2021/03/22	2,158	54.42	618.1	54.31	54.50	1,539.9	48,009	3.21%	大買/大賣/鉅額交易
2021/03/19	7	49.38	0	0.00	49.55	7	47,755	0.01%
2021/03/18	2	49.65	19	49.99	49.95	-17	48,015	-0.04%
2021/03/17	1	49.10	60	49.33	49.00	-59	48,441	-0.12%
2021/03/16	3	48.26	1	48.05	48.65	2	48,956	0.00%
2021/03/15	3	48.30	4	48.49	48.70	-1	49,649	0.00%
2021/03/12	2	47.50	11	48.14	47.40	-9	50,455	-0.02%
2021/03/11	10	47.71	11	47.78	47.25	-1	50,756	0.00%
2021/03/10	35	47.03	26	47.02	47.00	9	50,926	0.02%
2021/03/09	2	46.70	13.5	46.99	47.50	-11.5	51,141	-0.02%
2021/03/08	21	45.63	0	0.00	45.40	21	51,479	0.04%
2021/03/05	3	45.93	0	0.00	45.85	3	51,890	0.01%
2021/03/04	27	46.46	21	46.96	46.05	6	52,319	0.01%
2021/03/03	15	46.39	3	47.75	47.30	12	52,717	0.02%
2021/03/02	48.1	47.23	59	48.70	45.50	-10.9	53,775	-0.02%
2021/02/26	9	47.38	9	47.67	47.95	0	54,074	0.00%
2021/02/25	0	0.00	37	47.45	47.30	-37	54,060	-0.07%
2021/02/24	50	46.52	25	46.44	46.00	25	54,183	0.05%
2021/02/23	18	47.41	6	47.58	46.70	12	54,262	0.02%
2021/02/22	139	47.05	135	46.84	46.75	4	54,800	0.01%	大買/大賣/
2021/02/19	21	44.72	4	44.45	44.50	17	54,951	0.03%
2021/02/18	89	45.75	70	45.87	45.25	19	55,206	0.03%
2021/02/17	19	43.78	19.1	44.11	43.90	-0.1	54,788	0.00%
2021/02/05	53	43.40	51	42.63	42.20	2	54,773	0.00%
2021/02/04	9.1	42.56	6	42.83	43.50	3.1	54,818	0.01%
2021/02/03	105	43.14	103.1	42.55	42.25	1.9	55,361	0.00%	大買/大賣/
2021/02/02	155.1	43.48	163	43.74	43.50	-7.9	56,019	-0.01%	大買/大賣/
2021/02/01	4	41.44	7	41.50	41.35	-3	55,488	-0.01%
2021/01/29	11	44.37	10	44.34	42.80	1	55,267	0.00%
2021/01/28	34	44.75	33	44.93	44.75	1	55,130	0.00%
2021/01/27	53	46.10	93	45.37	44.55	-40	54,963	-0.07%
2021/01/26	21	45.99	19	45.40	45.60	2	55,058	0.00%
2021/01/25	207	45.68	205	45.71	45.65	2	54,998	0.00%	大買/大賣/
2021/01/22	44	44.71	44	44.41	44.80	0	54,629	0.00%
2021/01/21	158	43.68	155	44.58	42.70	3	54,212	0.01%	大買/大賣/
2021/01/20	5	42.95	21.3	42.33	42.10	-16.3	53,579	-0.03%
2021/01/19	299	45.86	302	44.44	43.20	-3	52,968	-0.01%	大買/大賣/
2021/01/18	475	43.99	471.4	43.94	45.10	3.6	52,507	0.01%	大買/大賣/
2021/01/15	73.2	45.24	84.3	45.16	43.25	-11.1	51,347	-0.02%
2021/01/14	147	49.09	136.1	48.34	48.05	11	50,492	0.02%	大買/大賣/
2021/01/13	16	48.73	26.5	48.51	48.00	-10.5	50,040	-0.02%
2021/01/12	417	49.60	399	49.80	49.05	18	49,715	0.04%	大買/大賣/
2021/01/11	237.3	49.56	236	50.09	50.40	1.3	48,278	0.00%	大買/大賣/
2021/01/08	102	47.58	99	47.71	48.50	3	47,488	0.01%	大買/
2021/01/07	103	47.13	119	47.12	47.35	-16	46,536	-0.03%	大買/大賣/
2021/01/06	121	51.17	128	51.26	50.30	-7	45,072	-0.02%	大買/大賣/
2021/01/05	140.6	55.29	143	55.52	54.60	-2.4	44,340	-0.01%	大買/大賣/
2021/01/04	1,243	55.91	1,529.2	56.07	57.10	-286.2	43,023	-0.67%	大買/大賣/鉅額交易
2020/12/31	2,076	51.78	1,883	51.67	52.90	193	40,875	0.47%	大買/大賣/鉅額交易
2020/12/30	903.1	48.91	858.8	49.09	50.10	44.3	39,737	0.11%	大買/大賣/
2020/12/29	1,672	53.38	1,685	52.99	49.35	-13	38,285	-0.03%	大買/大賣/
2020/12/28	1,424	52.50	1,450	52.33	52.80	-26	35,075	-0.07%	大買/大賣/
2020/12/25	427	48.02	449	48.20	48.00	-22	33,634	-0.07%	大買/大賣/
2020/12/24	219	45.65	218	45.85	45.25	1	32,551	0.00%	大買/大賣/
2020/12/23	480	43.57	458	43.49	45.45	22	32,156	0.07%	大買/大賣/
2020/12/22	3,371.2	47.42	5,079	47.93	43.15	-1,707.8	31,216	-5.47%	大買/大賣/鉅額交易
2020/12/21	2,228	47.17	527	46.33	47.50	1,701	28,681	5.93%	大買/大賣/鉅額交易
2020/12/18	99.3	43.61	14.3	43.38	43.20	85	27,305	0.31%
2020/12/17	6	41.43	28	41.87	42.35	-22	25,975	-0.08%
2020/12/16	2	40.90	5	40.98	41.00	-3	25,507	-0.01%
2020/12/15	33	40.74	36.1	40.61	40.00	-3.1	25,254	-0.01%
2020/12/14	52.1	41.39	21.2	40.64	40.75	30.9	24,601	0.13%
2020/12/11	23.1	39.90	44	40.51	38.95	-20.9	24,110	-0.09%
2020/12/10	54	41.94	16	41.95	41.40	38	23,548	0.16%
2020/12/09	26	41.54	22	41.49	41.40	4	22,943	0.02%
2020/12/08	48.5	41.21	32	40.80	40.60	16.5	22,173	0.07%
2020/12/07	21	38.11	19	38.27	38.25	2	21,113	0.01%
2020/12/04	13.2	38.49	33	38.06	38.00	-19.9	20,573	-0.10%
2020/12/03	9.4	39.90	5	40.28	39.50	4.4	20,136	0.02%
2020/12/02	77.1	40.22	125.2	40.14	40.00	-48.1	19,824	-0.24%	大賣/
2020/12/01	29.2	42.03	12	41.93	41.10	17.2	19,317	0.09%
2020/11/30	8.5	43.04	11	43.14	43.70	-2.5	18,836	-0.01%
2020/11/27	28	42.09	17	42.03	43.00	11	18,393	0.06%
2020/11/26	45.3	41.59	26	42.20	40.65	19.3	17,895	0.11%
2020/11/25	15	39.73	17	38.91	40.90	-2	16,799	-0.01%
2020/11/24	12.2	37.28	7	37.07	37.20	5.2	16,009	0.03%
2020/11/23	2	37.75	12	37.89	37.45	-10	15,818	-0.06%
2020/11/20	16	37.29	7	37.61	36.75	9	15,621	0.06%
2020/11/19	50	36.92	52	37.00	37.45	-2	15,539	-0.01%
2020/11/18	31	34.66	49	34.86	36.40	-18	14,552	-0.12%
2020/11/17	26	32.26	8	32.31	33.35	18	13,788	0.13%
2020/11/16	1	31.30	17	31.63	31.55	-16	13,474	-0.12%
2020/11/13	99	30.81	89	30.85	30.60	10	13,393	0.07%
2020/11/12	70	31.31	18	31.59	31.20	52	13,198	0.39%
2020/11/11	26	30.97	21	31.63	32.45	5	13,081	0.04%
2020/11/10	30	32.27	487	32.02	29.80	-457	12,631	-3.62%	大賣/鉅額交易
2020/11/09	467	32.23	15	31.66	32.25	452	11,564	3.91%	大買/鉅額交易
2020/11/06	0	0.00	10	28.80	29.35	-10	11,333	-0.09%
2020/11/05	8	29.03	7	28.76	28.95	1	11,279	0.01%
2020/11/04	2	27.85	1	28.15	28.90	1	11,238	0.01%
2020/11/03	34	27.85	24	27.77	28.60	10	11,022	0.09%
2020/10/30	0	0.00	5	26.35	26.20	-5	10,273	-0.05%
2020/10/29	18	26.52	11	26.59	26.70	7	10,172	0.07%
2020/10/27	5	26.45	10	26.20	26.10	-5	9,870	-0.05%
2020/10/26	23	25.63	179	25.62	26.85	-156	9,717	-1.61%	大賣/鉅額交易
2020/10/23	6	24.83	8	24.94	24.60	-2	9,230	-0.02%
2020/10/22	2	24.50	11	24.43	24.45	-9	9,161	-0.10%
2020/10/21	99	25.00	9	24.94	25.30	90	9,085	0.99%
2020/10/20	83	25.10	0	0.00	25.25	83	8,840	0.94%
2020/10/19	0	0.00	10	23.33	23.55	-10	8,522	-0.12%
2020/10/16	3	24.23	3	23.93	23.55	0	8,469	0.00%
2020/10/15	6	24.29	1	24.10	24.05	5	8,399	0.06%
2020/10/14	20	24.71	11	24.70	24.55	9	8,292	0.11%
2020/10/13	18	24.90	21	24.75	25.05	-3	8,112	-0.04%
2020/10/12	0	0.00	5	22.98	23.15	-5	7,687	-0.07%
2020/10/08	6	23.60	7	23.76	23.80	-1	7,540	-0.01%
2020/10/07	10	24.12	14	23.89	24.45	-4	7,351	-0.05%
2020/10/06	9	22.70	19	22.77	23.45	-10	7,094	-0.14%
2020/10/05	25	22.17	8	22.25	22.85	17	6,852	0.25%
2020/09/29	7	21.22	7	21.85	21.00	0	6,614	0.00%
2020/09/28	8	21.48	21	21.69	21.65	-13	6,365	-0.20%
2020/09/16	0	0.00	2	19.70	20.10	-2	5,575	-0.04%
2020/09/14	0	0.00	2	20.00	19.75	-2	5,435	-0.04%
2020/09/11	2	20.45	27	20.39	20.00	-25	5,337	-0.47%
2020/09/10	25	20.41	0	0.00	20.40	25	5,238	0.48%
2020/09/09	1	20.50	0	0.00	20.40	1	5,195	0.02%
2020/09/08	12	20.38	21	20.05	20.00	-9	5,129	-0.18%
2020/09/07	14	20.31	10	20.50	20.15	4	5,064	0.08%
2020/09/03	10	20.60	0	0.00	20.45	10	4,775	0.21%
2020/09/02	2	20.90	70	20.49	20.70	-68	4,671	-1.46%
2020/09/01	10	21.10	10	21.30	20.95	0	4,595	0.00%
2020/08/31	20	21.75	0	0.00	21.20	20	4,531	0.44%
2020/08/27	10	21.90	2	21.45	20.90	8	4,277	0.19%
2020/08/26	50	22.25	0	0.00	22.10	50	4,161	1.20%
2020/08/25	703	21.79	708	21.89	21.75	-5	3,937	-0.13%	大買/大賣/
2020/08/24	5	20.13	1	20.45	20.40	4	3,573	0.11%
2020/08/21	0	0.00	1	20.10	20.10	-1	3,516	-0.03%
2020/08/20	1	20.00	0	0.00	19.95	1	3,447	0.03%
2020/08/19	0	0.00	30	20.54	20.35	-30	3,250	-0.92%
2020/08/18	10	20.20	0	0.00	20.10	10	3,028	0.33%
2020/08/17	22	20.19	1	20.50	20.05	21	2,835	0.74%
2020/08/14	3	19.85	0	0.00	19.90	3	2,607	0.12%
2020/08/13	1	19.40	2	19.08	19.05	-1	2,275	-0.04%
2020/08/12	0	0.00	2	18.50	18.80	-2	2,218	-0.09%
2020/08/11	0	0.00	2	18.80	18.80	-2	2,191	-0.09%
2020/08/03	0	0.00	2	17.05	17.05	-2	2,024	-0.10%
2020/07/30	0	0.00	17	17.10	17.15	-17	2,011	-0.85%
2020/07/27	0	0.00	1	17.15	17.15	-1	2,045	-0.05%
2020/07/21	0	0.00	2	18.00	18.00	-2	2,088	-0.10%
2020/07/17	0	0.00	5	18.20	18.10	-5	2,067	-0.24%
2020/07/16	5	18.60	0	0.00	18.55	5	2,081	0.24%
2020/07/15	0	0.00	16	18.55	18.60	-16	2,041	-0.78%
2020/07/14	0	0.00	1	18.50	18.70	-1	2,051	-0.05%
2020/07/13	8	18.73	0	0.00	18.80	8	2,028	0.39%
2020/07/10	10	18.55	0	0.00	18.65	10	2,028	0.49%
2020/07/09	1	18.80	0	0.00	18.50	1	1,967	0.05%
2020/07/07	0	0.00	1	17.75	18.40	-1	1,792	-0.06%
2020/07/03	0	0.00	2	16.70	16.90	-2	1,623	-0.12%
2020/07/01	0	0.00	1	16.50	16.50	-1	1,641	-0.06%
2020/06/24	0	0.00	10	16.62	16.65	-10	1,733	-0.58%
2020/06/22	0	0.00	13	16.35	16.35	-13	1,782	-0.73%
2020/06/08	3	17.10	3	17.05	17.05	0	2,256	0.00%
2020/05/26	1	16.05	0	0.00	16.20	1	2,247	0.04%
2020/05/25	0	0.00	1	16.10	16.10	-1	2,242	-0.04%
2020/05/14	2	15.80	0	0.00	15.60	2	2,297	0.09%
2020/05/04	1	16.50	0	0.00	16.55	1	2,264	0.04%
2020/04/28	1	16.40	0	0.00	16.40	1	2,238	0.04%
2020/04/23	0	0.00	22	15.80	16.00	-22	2,263	-0.97%
2020/04/21	10	15.90	0	0.00	15.95	10	2,263	0.44%
2020/03/30	22	13.60	0	0.00	13.85	22	1,933	1.14%
2020/03/27	22	13.96	26	13.95	13.90	-4	1,903	-0.21%
2020/03/25	2	13.50	0	0.00	13.25	2	1,844	0.11%
2020/03/24	2	12.50	5	12.60	12.60	-3	1,814	-0.17%
2020/03/20	3	12.20	0	0.00	12.55	3	1,783	0.17%
2020/03/19	3	11.87	0	0.00	11.90	3	1,715	0.17%
2020/03/17	1	13.30	0	0.00	13.40	1	1,565	0.06%
2020/02/24	3	17.27	0	0.00	17.25	3	1,320	0.23%
2020/02/21	2	17.60	0	0.00	17.55	2	1,307	0.15%
2020/02/06	2	17.25	1	17.20	17.30	1	1,239	0.08%
2020/01/30	1	17.20	0	0.00	16.80	1	1,166	0.09%
2019/12/20	0	0.00	10	18.60	18.60	-10	1,378	-0.73%
2019/12/17	0	0.00	10	18.15	18.10	-10	1,352	-0.74%
2019/12/16	10	18.00	0	0.00	18.10	10	1,342	0.74%
2019/12/12	0	0.00	2	18.15	18.15	-2	1,324	-0.15%
2019/12/09	1	18.30	0.3	18.30	18.30	0.7	1,380	0.05%
2019/12/04	0	0.00	4	18.45	18.55	-4	1,445	-0.28%
2019/12/03	5	18.34	0	0.00	18.55	5	1,491	0.34%
2019/11/29	0	0.00	10	18.28	18.15	-10	1,749	-0.57%
2019/11/27	10	18.33	0	0.00	18.35	10	1,807	0.55%
2019/11/26	5	18.10	5	18.15	18.20	0	1,841	0.00%
2019/11/25	10	18.28	10	18.25	18.25	0	1,863	0.00%
2019/11/19	5	18.00	5	18.05	18.00	0	2,106	0.00%
2019/11/15	0	0.00	20	18.05	18.00	-20	2,264	-0.88%
2019/11/04	20	18.40	0	0.00	18.50	20	2,910	0.69%
2019/10/14	5	17.95	5	18.05	18.05	0	4,560	0.00%
2019/10/09	15	17.72	15	17.80	17.80	0	4,567	0.00%
2019/10/08	10	17.85	10	17.90	17.85	0	4,556	0.00%
2019/10/07	5	17.75	5	17.90	18.00	0	4,613	0.00%
2019/10/04	10	17.80	10	17.70	17.70	0	4,628	0.00%
2019/09/11	0	0.00	3	19.10	18.85	-3	4,908	-0.06%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/09/04	2	20.43	1	20.35	20.15	1	4,831	0.02%
2019/09/03	5	19.90	3	19.98	20.20	2	4,719	0.04%
2019/08/29	39	19.00	0	0.00	19.00	39	4,544	0.86%
2019/08/26	5	19.25	5	19.35	18.75	0	4,612	0.00%
2019/08/21	1	19.45	1	19.25	19.30	0	4,570	0.00%
2019/08/20	0	0.00	2	18.80	18.75	-2	4,536	-0.04%
2019/08/15	1	19.85	0	0.00	19.80	1	4,356	0.02%
2019/08/14	1	21.00	12	21.20	21.05	-11	4,292	-0.26%
2019/08/13	5	20.45	0	0.00	20.60	5	4,250	0.12%
2019/08/12	5	20.65	0	0.00	20.65	5	4,215	0.12%
2019/08/08	1	21.15	1	21.40	21.40	0	4,184	0.00%
2019/08/07	0	0.00	2	20.30	20.50	-2	4,085	-0.05%
2019/08/06	0	0.00	1	20.80	20.55	-1	4,031	-0.02%
2019/08/05	9	21.95	0	0.00	21.40	9	3,939	0.23%
2019/08/02	14	21.43	14	21.52	21.80	0	3,813	0.00%
2019/07/30	11	21.29	3	21.38	21.25	8	3,382	0.24%
2019/07/29	15	21.48	20	21.64	22.10	-5	3,295	-0.15%
2019/07/26	14	22.24	27	22.45	21.90	-13	3,167	-0.41%
2019/07/25	1	21.55	11	20.69	21.90	-10	2,829	-0.35%
2019/07/24	11	19.91	1.5	20.43	20.40	9.5	2,501	0.38%
2019/07/23	5	19.50	0	0.00	19.55	5	2,277	0.22%
2019/07/22	5	19.05	10	19.43	19.25	-5	2,169	-0.23%
2019/07/18	0	0.00	6	19.10	19.00	-6	2,087	-0.29%
2019/07/17	10	18.83	0	0.00	18.80	10	2,068	0.48%
2019/07/16	5	18.85	0	0.00	18.90	5	2,088	0.24%
2019/07/15	5	18.95	2	18.95	18.80	3	2,073	0.14%
2019/07/12	4	19.00	1	19.00	19.00	3	2,055	0.15%
2019/07/08	0	0.00	1	19.25	19.15	-1	1,907	-0.05%
2019/07/04	2	19.30	0	0.00	19.25	2	1,874	0.11%
2019/07/03	2	19.15	0	0.00	19.10	2	1,844	0.11%
2019/07/02	0	0.00	1	18.90	19.10	-1	1,787	-0.06%
2019/07/01	0	0.00	20	18.30	18.25	-20	1,709	-1.17%
2019/06/28	5	18.30	5	18.35	18.10	0	1,697	0.00%
2019/06/24	0	0.00	4	18.05	18.15	-4	1,602	-0.25%
2019/06/20	2	17.95	0	0.00	17.95	2	1,518	0.13%
2019/06/14	1	18.65	1	18.45	18.40	0	1,419	0.00%
2019/06/10	2	17.80	0	0.00	17.80	2	1,310	0.15%
2019/06/04	0	0.00	2	18.10	18.00	-2	1,236	-0.16%
2019/06/03	2	17.85	0	0.00	17.85	2	1,208	0.17%
2019/05/31	0	0.00	1	18.60	18.85	-1	1,114	-0.09%
2019/05/29	5	18.40	6	18.50	18.50	-1	994	-0.10%
2019/05/28	0	0.00	1	18.05	18.20	-1	944	-0.11%
2019/05/21	0	0.00	3	17.43	17.55	-3	794	-0.38%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/04/26	0	0.00	2	16.25	16.30	-2	616	-0.32%
2019/04/23	2	16.48	2	16.45	16.45	0	600	0.00%
2019/04/12	2	16.10	0	0.00	16.15	2	531	0.38%
2019/04/11	20	16.20	0	0.00	16.25	20	525	3.81%
2019/04/03	2	16.00	0	0.00	16.15	2	481	0.42%
2019/02/26	0	0.00	20	16.25	16.25	-20	511	-3.91%
2019/02/25	2	16.20	0	0.00	16.20	2	512	0.39%
2019/02/14	0	0.00	1	15.95	16.10	-1	492	-0.20%
2019/01/28	0	0.00	20	15.90	15.95	-20	454	-4.40%
2019/01/25	1	15.75	0	0.00	15.85	1	453	0.22%
2018/12/21	10	16.00	0	0.00	15.85	10	770	1.30%
2018/12/07	10	16.10	0	0.00	16.05	10	806	1.24%
2018/12/03	5	16.15	5	16.15	16.15	0	870	0.00%
2018/11/30	10	16.05	6	16.02	15.90	4	870	0.46%
2018/11/29	0	0.00	5	16.00	16.00	-5	870	-0.57%
2018/11/28	5	15.80	1	16.10	16.00	4	870	0.46%
2018/11/19	0	0.00	5	15.55	15.55	-5	902	-0.55%
2018/11/16	1	15.60	0	0.00	15.55	1	910	0.11%
2018/11/15	5	15.55	0	0.00	15.45	5	932	0.54%
2018/11/14	2	15.38	0	0.00	15.35	2	962	0.21%
2018/10/15	1	15.90	0	0.00	16.05	1	1,143	0.09%
2018/10/11	0	0.00	1	15.40	15.40	-1	1,146	-0.09%
2018/10/09	0	0.00	1	16.15	16.20	-1	1,151	-0.09%
2018/10/05	0	0.00	10	16.35	16.30	-10	1,202	-0.83%
2018/09/27	3	16.80	0	0.00	16.75	3	1,237	0.24%
2018/09/20	10	16.80	10	16.70	16.65	0	1,287	0.00%
2018/09/03	10	16.80	15	16.80	16.80	-5	1,333	-0.37%
2018/08/30	10	16.80	10	16.80	16.80	0	1,342	0.00%
2018/08/09	0	0.00	4	16.85	16.80	-4	1,241	-0.32%
2018/08/07	14	16.88	0	0.00	16.85	14	1,336	1.05%
2018/08/06	2	16.95	2	16.85	16.80	0	1,349	0.00%
2018/07/31	5	16.65	0	0.00	16.60	5	1,374	0.36%
2018/07/27	0	0.00	2	16.85	16.80	-2	1,368	-0.15%
2018/07/24	2	16.75	0	0.00	16.80	2	1,348	0.15%
2018/07/19	2	17.08	0	0.00	17.10	2	1,313	0.15%
2018/07/18	1	17.00	0	0.00	17.10	1	1,319	0.08%
2018/07/10	1	16.95	0	0.00	16.75	1	1,215	0.08%
2018/07/09	0	0.00	5	16.83	16.80	-5	1,264	-0.40%
2018/07/06	0	0.00	4	16.88	16.75	-4	1,275	-0.31%
2018/07/04	3	17.15	0	0.00	17.20	3	1,325	0.23%
2018/07/03	1	17.10	0	0.00	17.10	1	1,330	0.08%
2018/07/02	3	16.90	2	16.85	16.95	1	1,322	0.08%
2018/06/29	2	16.78	0	0.00	16.90	2	1,315	0.15%
2018/06/26	1	16.60	0	0.00	16.65	1	1,300	0.08%
2018/06/14	0	0.00	1	16.70	16.65	-1	1,369	-0.07%
2018/06/13	5	16.70	5	16.65	16.65	0	1,409	0.00%
2018/06/07	2	16.75	0	0.00	16.75	2	1,501	0.13%
2018/06/06	1	16.70	2	16.70	16.70	-1	1,534	-0.07%
2018/05/25	2	16.40	0	0.00	16.45	2	1,598	0.13%
2018/05/16	5	16.30	5	16.35	16.50	0	1,621	0.00%
2018/05/15	5	16.70	5	16.55	16.50	0	1,604	0.00%
2018/05/14	0	0.00	1	16.75	16.75	-1	1,644	-0.06%
2018/05/10	0	0.00	2	17.00	17.00	-2	1,656	-0.12%
2018/05/09	15	17.15	15	17.05	17.05	0	1,665	0.00%
2018/05/08	20	17.10	20	17.05	17.05	0	1,681	0.00%
2018/05/02	10	17.20	10	17.10	17.05	0	1,748	0.00%
2018/04/30	10	17.28	10	17.15	17.15	0	1,758	0.00%
2018/04/27	5	17.05	5	17.10	17.05	0	1,783	0.00%
2018/04/25	5	17.00	5	17.00	17.00	0	1,827	0.00%
2018/04/20	1	17.15	0	0.00	17.20	1	1,860	0.05%
2018/04/12	0	0.00	8	17.30	17.30	-8	1,976	-0.40%
2018/03/29	1	17.90	0	0.00	17.90	1	2,206	0.05%
2018/03/20	1	18.15	1	18.20	18.20	0	2,187	0.00%
2018/03/16	20	18.00	0	0.00	18.60	20	2,168	0.92%
2018/03/15	0	0.00	11	18.03	17.85	-11	2,191	-0.50%
2018/03/12	0	0.00	10	18.15	18.10	-10	2,314	-0.43%
2018/03/08	1	18.05	0	0.00	18.05	1	2,489	0.04%
2018/02/26	2	18.20	2	18.05	18.00	0	3,151	0.00%
2018/02/07	0	0.00	5	18.15	17.80	-5	3,250	-0.15%
2018/02/06	0	0.00	1	17.90	17.25	-1	3,230	-0.03%
2018/01/31	4	18.49	0	0.00	18.60	4	3,128	0.13%
2018/01/29	1	18.90	0	0.00	18.90	1	3,115	0.03%
2018/01/22	1	19.50	0	0.00	19.45	1	3,086	0.03%
2018/01/12	0	0.00	2	19.90	20.00	-2	3,398	-0.06%
2018/01/10	0	0.00	13	19.95	19.90	-13	3,335	-0.39%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/03	0	0.00	2	19.60	19.60	-2	3,300	-0.06%
2018/01/02	2	20.00	0	0.00	19.85	2	3,233	0.06%