安集 (6477)-台灣摩根士丹利券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.45
漲跌
▼0.20
漲幅
-0.52%
成交量
835張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

安集 (6477)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/05/17	0	0.00	1	38.80	38.65	-1	1,041	-0.10%
2024/05/16	7	38.00	1	37.65	38.00	6	979	0.61%
2024/05/15	0	0.00	1	37.15	37.10	-1	963	-0.10%
2024/05/14	6	36.76	1	36.65	36.70	5	961	0.52%
2024/05/13	6	36.98	0	0.00	36.80	6	962	0.62%
2024/05/08	1	36.50	0	0.00	37.40	1	941	0.11%
2024/05/06	0	0.00	6	36.84	36.80	-6	930	-0.64%
2024/05/03	0	0.00	12	37.22	37.05	-12	927	-1.29%
2024/05/02	0	0.00	3	37.40	37.10	-3	928	-0.32%
2024/04/30	0	0.00	5	37.35	37.55	-5	932	-0.54%
2024/04/29	3	37.62	22	37.65	37.65	-19	935	-2.03%
2024/04/26	0	0.00	15	37.65	37.55	-15	931	-1.61%
2024/04/24	0	0.00	11	38.25	38.20	-11	928	-1.18%
2024/04/23	0	0.00	5	37.91	37.70	-5	928	-0.54%
2024/04/22	0	0.00	3	38.22	37.70	-3	930	-0.32%
2024/04/19	0	0.00	3	38.05	37.60	-3	944	-0.32%
2024/04/18	0	0.00	3	38.15	38.20	-3	929	-0.32%
2024/04/17	3	37.70	11	37.45	37.70	-8	921	-0.87%
2024/04/16	2	37.20	61	37.55	37.20	-59	918	-6.43%
2024/04/15	1	39.05	62	39.04	38.85	-61	901	-6.77%
2024/04/12	4	39.34	16	39.25	39.25	-12	894	-1.34%
2024/04/11	0	0.00	52	39.96	39.70	-52	884	-5.88%
2024/04/10	4	39.83	10	39.49	39.60	-6	871	-0.69%
2024/04/09	0	0.00	99	38.93	38.95	-99	849	-11.65%
2024/04/08	4	38.64	10	38.99	39.70	-6	843	-0.71%
2024/04/03	0	0.00	115	39.14	39.05	-115	831	-13.83%	大賣/鉅額交易
2024/04/02	0	0.00	2	39.98	39.90	-2	822	-0.24%
2024/03/29	0	0.00	6	41.26	40.60	-6	809	-0.74%
2024/03/28	0	0.00	1	40.85	40.80	-1	799	-0.13%
2024/03/27	3	40.90	8	40.83	40.45	-5	789	-0.63%
2024/03/26	0	0.00	3	41.35	41.35	-3	781	-0.38%
2024/03/22	0	0.00	9	41.64	40.85	-9	790	-1.14%
2024/03/21	5	41.59	5	41.17	42.35	0	732	0.00%
2024/03/20	0	0.00	2	38.98	38.55	-2	644	-0.31%
2024/03/19	0	0.00	4	39.01	38.85	-4	652	-0.61%
2024/03/18	4	39.74	0	0.00	39.55	4	648	0.62%
2024/03/15	1	38.35	1	38.45	38.75	0	641	0.00%
2024/03/13	0	0.00	63	39.08	38.85	-63	633	-9.94%
2024/03/01	0	0.00	4	39.15	39.75	-4	547	-0.73%
2024/02/29	2	37.65	1	39.20	39.45	1	521	0.19%
2024/02/26	3	38.47	0	0.00	38.55	3	497	0.60%
2024/02/21	43	38.44	0	0.00	38.65	43	490	8.76%
2024/02/20	1	37.70	0	0.00	37.80	1	480	0.21%
2024/02/19	4	37.84	0	0.00	37.65	4	475	0.84%
2024/02/16	2	37.38	0	0.00	37.20	2	477	0.42%
2024/02/15	64	36.55	1	36.60	36.70	63	476	13.23%
2024/02/05	0	0.00	2	36.03	35.90	-2	474	-0.42%
2024/02/02	0	0.00	3	36.57	36.50	-3	473	-0.63%
2024/02/01	0	0.00	2	36.78	36.70	-2	474	-0.42%
2024/01/31	0	0.00	2	36.85	36.90	-2	477	-0.42%
2024/01/30	0	0.00	3	37.22	37.10	-3	473	-0.63%
2024/01/29	0	0.00	3	37.57	37.50	-3	479	-0.63%
2024/01/26	0	0.00	5	37.71	37.65	-5	483	-1.03%
2024/01/25	0	0.00	3	37.97	37.95	-3	483	-0.62%
2024/01/23	3	38.32	2	38.28	38.55	1	501	0.20%
2024/01/22	5	37.86	1	37.85	37.80	4	536	0.75%
2024/01/19	0	0.00	3	37.42	37.30	-3	537	-0.56%
2024/01/18	0	0.00	7	37.39	37.15	-7	539	-1.30%
2024/01/17	0	0.00	4	37.73	37.65	-4	541	-0.74%
2024/01/16	1	38.15	6	38.21	37.90	-5	540	-0.92%
2024/01/15	0	0.00	10	38.71	38.65	-10	543	-1.84%
2024/01/12	1	37.80	7	37.34	37.60	-6	530	-1.13%
2024/01/11	0	0.00	8	37.28	37.05	-8	533	-1.50%
2024/01/10	0	0.00	28	37.11	37.00	-28	540	-5.18%
2024/01/09	0	0.00	44	37.58	37.35	-44	543	-8.09%
2024/01/03	0	0.00	2	38.40	38.35	-2	572	-0.35%
2024/01/02	3	38.67	1	38.60	38.60	2	579	0.35%
2023/12/29	3	38.22	0	0.00	38.20	3	582	0.52%
2023/12/28	3	38.25	0	0.00	38.15	3	588	0.51%
2023/12/27	3	38.40	1	38.45	38.10	2	588	0.34%
2023/12/26	3	38.17	0	0.00	38.15	3	590	0.51%
2023/12/22	0	0.00	3	38.47	38.25	-3	588	-0.51%
2023/12/21	0	0.00	6	38.84	38.85	-6	579	-1.04%
2023/12/20	0	0.00	4	39.73	39.20	-4	574	-0.70%
2023/12/19	1	38.10	3	38.27	37.90	-2	529	-0.38%
2023/12/18	0	0.00	5	38.76	38.70	-5	528	-0.95%
2023/12/15	17	38.96	11	38.92	38.95	6	524	1.14%
2023/12/14	0	0.00	1	37.60	37.50	-1	507	-0.20%
2023/12/13	0	0.00	1	37.20	37.15	-1	500	-0.20%
2023/12/12	0	0.00	1	37.20	37.25	-1	509	-0.20%
2023/12/11	0	0.00	1	37.85	37.40	-1	512	-0.20%
2023/12/08	0	0.00	1	38.05	37.95	-1	511	-0.20%
2023/12/07	0	0.00	2	38.13	38.00	-2	511	-0.39%
2023/12/05	0	0.00	4	37.88	38.50	-4	519	-0.77%
2023/12/01	0	0.00	4	38.60	38.65	-4	514	-0.78%
2023/11/30	6	38.43	0	0.00	38.50	6	505	1.19%
2023/11/27	0	0.00	2	38.73	37.95	-2	504	-0.40%
2023/11/23	1	38.15	0	0.00	38.05	1	502	0.20%
2023/11/22	6	37.78	0	0.00	37.75	6	505	1.19%
2023/11/16	2	37.00	1	36.95	37.10	1	499	0.20%
2023/11/15	28	36.94	1	36.95	37.05	27	500	5.39%
2023/11/14	0	0.00	1	36.15	36.05	-1	500	-0.20%
2023/11/13	2	36.30	0	0.00	36.05	2	503	0.40%
2023/11/10	3	36.87	0	0.00	36.45	3	505	0.59%
2023/11/09	1	36.90	1	37.25	36.70	0	507	0.00%
2023/11/07	1	37.50	1	37.45	37.50	0	511	0.00%
2023/11/06	29	37.59	1	37.60	37.50	28	519	5.39%
2023/11/03	1	36.60	0	0.00	36.70	1	514	0.19%
2023/11/02	1	36.75	0	0.00	36.70	1	519	0.19%
2023/11/01	0	0.00	9.1	36.54	36.15	-9.1	548	-1.66%
2023/10/31	0	0.00	14	37.81	36.85	-14	546	-2.56%
2023/10/30	9	37.61	12	37.97	38.05	-3	539	-0.56%
2023/10/27	16	35.96	0	0.00	35.95	16	502	3.18%
2023/10/26	10	35.95	1	36.05	35.60	9	505	1.78%
2023/10/25	18	36.78	0	0.00	36.60	18	510	3.53%
2023/10/24	7	36.44	0	0.00	36.45	7	515	1.36%
2023/10/23	60	36.14	0	0.00	36.25	60	516	11.61%
2023/10/20	8	35.09	0	0.00	35.15	8	514	1.55%
2023/10/19	18	35.76	0	0.00	36.00	18	516	3.49%
2023/10/17	0	0.00	1	37.00	36.45	-1	537	-0.19%
2023/10/12	7	37.28	0	0.00	37.55	7	579	1.21%
2023/10/11	0	0.00	3	36.98	36.80	-3	581	-0.52%
2023/10/06	1	39.30	2	38.78	38.80	-1	583	-0.17%
2023/10/04	0	0.00	6	39.45	39.00	-6	601	-1.00%
2023/10/02	2	40.63	0	0.00	40.70	2	617	0.32%
2023/09/28	0.6	40.60	0	0.00	40.05	0.6	626	0.10%
2023/09/26	1	40.30	0	0.00	40.25	1	654	0.15%
2023/09/22	0	0.00	9	39.99	40.30	-9	670	-1.34%
2023/09/21	0	0.00	4	40.16	40.15	-4	678	-0.59%
2023/09/20	0	0.00	25	40.27	40.20	-25	684	-3.65%
2023/09/19	1	41.65	5	41.28	40.30	-4	692	-0.58%
2023/09/18	3	41.87	0	0.00	41.65	3	692	0.43%
2023/09/15	2	42.00	0	0.00	42.00	2	704	0.28%
2023/09/14	2	41.20	0	0.00	41.15	2	751	0.27%
2023/09/13	0	0.00	1	40.75	40.80	-1	759	-0.13%
2023/09/07	1	42.20	0	0.00	42.05	1	802	0.12%
2023/09/06	6	43.13	0	0.00	42.80	6	829	0.72%
2023/09/05	20	42.99	0	0.00	42.90	20	869	2.30%
2023/09/04	10	42.77	0	0.00	42.60	10	887	1.13%
2023/09/01	1	43.55	0	0.00	43.25	1	900	0.11%
2023/08/31	20	43.00	0	0.00	43.00	20	908	2.20%
2023/08/30	15	42.73	0	0.00	42.75	15	932	1.61%
2023/08/29	11	42.95	0	0.00	42.95	11	954	1.15%
2023/08/28	13	42.35	1	42.45	42.40	12	953	1.26%
2023/08/25	20	41.63	0	0.00	41.85	20	960	2.08%
2023/08/24	12	41.87	0	0.00	41.60	12	979	1.22%
2023/08/23	30	41.60	0	0.00	41.80	30	1,005	2.98%
2023/08/18	0	0.00	1	41.85	41.70	-1	1,040	-0.10%
2023/08/17	0	0.00	5	41.82	41.95	-5	1,044	-0.48%
2023/08/16	5	40.92	1	40.75	40.85	4	1,056	0.38%
2023/08/15	10	41.53	2	41.33	41.40	8	1,074	0.74%
2023/08/14	0	0.00	7	41.18	40.65	-7	1,099	-0.64%
2023/08/11	1	41.95	1	41.75	41.75	0	1,113	0.00%
2023/08/10	0	0.00	11	41.71	41.60	-11	1,130	-0.97%
2023/08/09	7	42.39	0	0.00	42.40	7	1,156	0.61%
2023/08/08	25	42.78	0	0.00	42.45	25	1,197	2.09%
2023/08/07	0	0.00	2	42.70	43.05	-2	1,263	-0.16%
2023/08/01	0	0.00	4	45.36	45.30	-4	1,384	-0.29%
2023/07/28	1	46.15	0	0.00	46.00	1	1,554	0.06%
2023/07/27	1	45.35	4	45.19	46.10	-3	1,616	-0.19%
2023/07/21	1	45.80	12	45.32	45.60	-11	1,916	-0.57%
2023/07/20	22	47.68	0	0.00	47.75	22	1,977	1.11%
2023/07/19	3	47.52	0	0.00	47.50	3	2,005	0.15%
2023/07/18	13	49.06	9	48.57	48.40	4	2,106	0.19%
2023/07/17	23	49.73	0	0.00	49.65	23	2,266	1.01%
2023/07/14	0	0.00	13	48.76	48.60	-13	2,781	-0.47%
2023/07/13	0	0.00	4	48.69	48.60	-4	3,028	-0.13%
2023/07/12	12	50.13	3	49.35	49.35	9	3,068	0.29%
2023/07/11	16	50.74	0	0.00	50.40	16	3,136	0.51%
2023/07/10	0	0.00	8	49.33	49.85	-8	3,302	-0.24%
2023/07/07	1	49.35	33	49.25	49.35	-32	3,521	-0.91%
2023/07/06	0	0.00	30	50.27	49.90	-30	3,557	-0.84%
2023/07/05	4	50.60	34	50.38	50.20	-30	3,661	-0.82%
2023/07/04	15	51.04	0	0.00	50.10	15	3,911	0.38%
2023/07/03	77	50.89	0	0.00	51.00	77	3,977	1.94%
2023/06/30	40	50.89	0	0.00	50.80	40	3,980	1.00%
2023/06/29	11	50.88	0	0.00	51.00	11	4,015	0.27%
2023/06/28	5	50.80	0	0.00	50.00	5	4,016	0.12%
2023/06/26	0	0.00	1	51.00	50.70	-1	4,067	-0.02%
2023/06/21	0	0.00	10	50.62	50.60	-10	4,080	-0.25%
2023/06/20	4	50.25	5	49.58	50.80	-1	4,090	-0.02%
2023/06/16	1	50.20	0	0.00	49.70	1	4,119	0.02%
2023/06/13	2	49.08	11	48.94	48.85	-9	4,403	-0.20%
2023/06/12	6	49.06	24	48.84	49.05	-18	4,454	-0.40%
2023/06/09	0	0.00	8	50.03	50.20	-8	4,477	-0.18%
2023/06/08	16	51.99	1	52.20	51.60	15	4,456	0.34%
2023/06/07	18	52.01	0	0.00	51.60	18	4,466	0.40%
2023/06/06	4	51.48	1	51.40	51.50	3	4,488	0.07%
2023/06/05	3	52.27	0	0.00	52.20	3	4,500	0.07%
2023/06/02	6	51.90	0	0.00	51.60	6	4,496	0.13%
2023/06/01	7	51.41	21	51.25	51.30	-14	4,507	-0.31%
2023/05/31	1	51.70	8	51.71	51.90	-7	4,513	-0.16%
2023/05/30	0	0.00	1	51.20	50.90	-1	4,519	-0.02%
2023/05/29	12	51.50	0	0.00	51.40	12	4,508	0.27%
2023/05/25	17	50.99	0	0.00	50.70	17	4,511	0.38%
2023/05/24	4	51.50	0	0.00	51.50	4	4,524	0.09%
2023/05/23	7	51.51	0	0.00	51.70	7	4,529	0.15%
2023/05/22	2	51.20	0	0.00	51.40	2	4,537	0.04%
2023/05/19	1	51.00	9	51.04	50.30	-8	4,549	-0.18%
2023/05/18	5	51.42	16	50.93	51.30	-11	4,626	-0.24%
2023/05/17	7	51.24	9	51.31	51.40	-2	4,653	-0.04%
2023/05/16	0	0.00	22	51.07	51.20	-22	4,642	-0.47%
2023/05/15	6	50.17	18	49.88	50.10	-12	4,632	-0.26%
2023/05/12	30	48.69	8	48.96	49.50	22	4,619	0.48%
2023/05/11	20	49.02	16	49.40	48.70	4	4,590	0.09%
2023/05/10	4	51.30	0	0.00	51.40	4	4,522	0.09%
2023/05/09	0	0.00	22	53.13	51.40	-22	4,495	-0.49%
2023/05/08	7	55.33	10	55.43	55.30	-3	4,395	-0.07%
2023/05/05	3	55.50	10	56.42	55.20	-7	4,376	-0.16%
2023/05/04	26	57.22	9	57.37	57.20	17	4,337	0.39%
2023/05/03	0	0.00	49	55.87	56.70	-49	4,267	-1.15%
2023/05/02	5	56.64	18	56.07	56.70	-13	4,232	-0.31%
2023/04/28	1	54.20	7	53.90	54.30	-6	4,102	-0.15%
2023/04/27	0	0.00	32	53.81	53.40	-32	4,082	-0.78%
2023/04/26	44	54.11	26	54.05	54.90	18	4,034	0.45%
2023/04/25	5	53.30	17	53.25	53.80	-12	3,945	-0.30%
2023/04/24	29	53.30	12	53.31	53.50	17	3,891	0.44%
2023/04/21	1	55.20	25	54.45	52.40	-24	3,905	-0.61%
2023/04/20	13	55.22	21	56.07	54.90	-8	3,803	-0.21%
2023/04/19	138	58.30	186	56.98	57.00	-48	3,637	-1.32%	大買/大賣/
2023/04/18	55	55.31	217	55.25	54.80	-162	3,121	-5.19%	大賣/鉅額交易
2023/04/17	27	54.76	15	54.76	54.60	12	2,928	0.41%
2023/04/14	1	55.10	39	55.20	54.90	-38	2,932	-1.30%
2023/04/13	0	0.00	21	55.01	55.40	-21	2,855	-0.74%
2023/04/12	0	0.00	117	53.94	54.70	-117	2,680	-4.36%	大賣/鉅額交易
2023/04/11	0	0.00	60	51.97	52.40	-60	2,461	-2.44%
2023/04/10	45	52.00	120	52.03	51.80	-75	2,433	-3.08%	大賣/
2023/04/07	218	53.65	1	53.90	53.40	217	2,341	9.27%	大買/鉅額交易
2023/04/06	16	50.01	6	49.15	50.80	10	2,132	0.47%
2023/03/31	2	48.68	4	48.73	48.80	-2	2,063	-0.10%
2023/03/30	49	49.25	0	0.00	48.95	49	2,061	2.38%
2023/03/29	0	0.00	9	47.49	47.90	-9	2,037	-0.44%
2023/03/28	6	47.92	19	47.77	47.60	-13	2,058	-0.63%
2023/03/27	16	49.59	2	49.20	48.55	14	2,054	0.68%
2023/03/24	17	48.72	11	48.71	48.75	6	2,021	0.30%
2023/03/23	1	49.35	10	48.92	48.70	-9	2,034	-0.44%
2023/03/22	0	0.00	24	49.26	48.85	-24	2,042	-1.18%
2023/03/21	2	49.33	56	49.71	49.35	-54	2,072	-2.61%
2023/03/20	64	50.08	18	49.52	50.10	46	2,157	2.13%
2023/03/17	32	48.66	23	47.79	49.00	9	2,376	0.38%
2023/03/16	14	48.54	34	47.51	46.95	-20	2,416	-0.83%
2023/03/15	125	48.47	23	47.81	48.15	102	2,400	4.25%	大買/鉅額交易
2023/03/14	34	47.54	0	0.00	47.45	34	2,369	1.44%
2023/03/13	1	45.75	0	0.00	45.80	1	2,359	0.04%
2023/03/10	0	0.00	21	46.64	46.30	-21	2,495	-0.84%
2023/03/09	1	47.90	1	47.40	47.50	0	2,496	0.00%
2023/03/08	18	48.75	0	0.00	48.70	18	2,497	0.72%
2023/03/07	87	48.44	0	0.00	48.50	87	2,485	3.50%
2023/03/06	2	48.50	2	47.55	48.40	0	2,475	0.00%
2023/03/03	0	0.00	52	47.10	47.00	-52	2,466	-2.11%
2023/03/02	1	47.45	15	46.73	46.70	-14	2,479	-0.56%
2023/03/01	0	0.00	84	47.25	47.15	-84	2,478	-3.39%
2023/02/24	21	47.60	14	47.79	47.50	7	2,494	0.28%
2023/02/23	68	48.50	0	0.00	48.50	68	2,504	2.71%
2023/02/22	7	47.45	0	0.00	47.45	7	2,554	0.27%
2023/02/21	4	48.01	1	48.50	48.00	3	2,575	0.12%
2023/02/20	1	47.75	12	48.24	48.40	-11	2,713	-0.41%
2023/02/17	7	48.21	0	0.00	48.20	7	2,936	0.24%
2023/02/16	1	48.40	4	48.46	48.05	-3	2,955	-0.10%
2023/02/15	1	46.70	5	47.09	48.05	-4	2,918	-0.14%
2023/02/14	2	46.05	20	46.16	45.85	-18	2,899	-0.62%
2023/02/13	1	45.50	22	45.90	45.60	-21	2,932	-0.72%
2023/02/10	15	46.57	8	46.44	46.05	7	2,950	0.24%
2023/02/09	0	0.00	34	46.48	46.15	-34	2,949	-1.15%
2023/02/08	2	47.25	0	0.00	47.15	2	2,978	0.07%
2023/02/07	0	0.00	24	47.21	47.20	-24	2,985	-0.80%
2023/02/06	1	47.20	0	0.00	47.10	1	2,999	0.03%
2023/02/03	4	47.25	14	47.10	47.05	-10	3,009	-0.33%
2023/02/02	28	47.95	8	47.53	47.35	20	3,022	0.66%
2023/02/01	35	47.52	3	47.42	47.40	32	3,024	1.06%
2023/01/31	137	46.82	0	0.00	46.85	137	3,024	4.53%	大買/鉅額交易
2023/01/30	3	45.78	0	0.00	45.80	3	3,020	0.10%
2023/01/17	0	0.00	3	44.60	44.75	-3	3,034	-0.10%
2023/01/16	0	0.00	3	44.30	44.20	-3	3,039	-0.10%
2023/01/13	0	0.00	3	45.03	44.70	-3	3,045	-0.10%
2023/01/12	6	46.29	27	45.34	45.20	-21	3,078	-0.68%
2023/01/11	8	46.30	8	46.19	46.30	0	3,100	0.00%
2023/01/10	26	47.12	7	47.52	47.10	19	3,063	0.62%
2023/01/09	7	47.84	1	47.70	47.85	6	3,090	0.19%
2023/01/06	25	47.61	0	0.00	47.70	25	3,093	0.81%
2023/01/05	29	47.65	2	48.10	47.65	27	3,123	0.86%
2023/01/04	28	48.10	2	48.08	48.10	26	3,098	0.84%
2022/12/30	4	45.46	0	0.00	45.40	4	3,074	0.13%
2022/12/29	2	45.33	1	45.55	45.35	1	3,110	0.03%
2022/12/28	3	47.13	0	0.00	46.30	3	3,171	0.09%
2022/12/22	0	0.00	9	44.60	45.05	-9	3,189	-0.28%
2022/12/20	1	44.50	3	46.20	44.50	-2	3,250	-0.06%
2022/12/19	0	0.00	4	46.68	46.20	-4	3,286	-0.12%
2022/12/16	1	47.90	14	48.01	47.70	-13	3,309	-0.39%
2022/12/15	31	48.91	4	48.81	48.80	27	3,304	0.82%
2022/12/14	0	0.00	9	48.16	48.70	-9	3,301	-0.27%
2022/12/12	0	0.00	55	49.90	49.15	-55	3,254	-1.69%
2022/12/09	50	51.61	50	50.68	49.70	0	3,136	0.00%
2022/12/08	0	0.00	16	48.53	48.20	-16	2,828	-0.57%
2022/12/07	3	47.10	0	0.00	47.45	3	2,731	0.11%
2022/12/06	0	0.00	3	47.70	47.30	-3	2,718	-0.11%
2022/12/05	0	0.00	11	48.57	48.25	-11	2,758	-0.40%
2022/12/02	0	0.00	2	48.55	48.55	-2	2,755	-0.07%
2022/12/01	10	46.71	3	46.82	46.50	7	2,629	0.27%
2022/11/30	3	46.70	0	0.00	46.65	3	2,665	0.11%
2022/11/29	1	45.80	4	45.48	45.90	-3	2,696	-0.11%
2022/11/28	4	45.63	10	45.58	45.45	-6	2,770	-0.22%
2022/11/25	37	46.64	9	46.25	45.60	28	2,853	0.98%
2022/11/24	1	46.05	70	46.04	46.40	-69	2,899	-2.38%
2022/11/23	1	45.15	40	45.44	45.25	-39	3,180	-1.23%
2022/11/22	0	0.00	60	45.93	45.20	-60	3,321	-1.81%
2022/11/21	0	0.00	20	46.10	45.95	-20	3,409	-0.59%
2022/11/18	5	45.96	1	47.50	45.95	4	3,457	0.12%
2022/11/17	0	0.00	82	46.62	47.10	-82	3,427	-2.39%
2022/11/16	12	46.98	355	46.93	47.20	-343	3,435	-9.99%	大賣/鉅額交易
2022/11/15	105	45.72	78	46.28	47.95	27	3,462	0.78%	大買/
2022/11/14	75	43.45	20	42.70	43.70	55	3,487	1.58%
2022/11/11	30	42.58	102	42.81	42.45	-72	3,660	-1.97%	大賣/
2022/11/10	58	42.46	79	42.88	42.65	-21	3,812	-0.55%
2022/11/09	89	43.23	54	43.32	43.25	35	3,903	0.90%
2022/11/08	33	44.29	26	44.16	43.75	7	3,919	0.18%
2022/11/07	4	44.59	60	44.61	44.35	-56	3,933	-1.42%
2022/11/04	1	44.50	18	44.19	44.65	-17	4,022	-0.42%
2022/11/03	2	43.25	2	43.15	43.45	0	4,069	0.00%
2022/11/02	22	42.89	0	0.00	43.05	22	4,303	0.51%
2022/11/01	45	42.55	1	42.65	42.80	44	4,405	1.00%
2022/10/31	8	41.95	7	42.58	41.95	1	4,427	0.02%
2022/10/28	13	42.55	41	42.70	42.65	-28	4,475	-0.63%
2022/10/27	231	41.33	8	42.09	42.25	223	4,502	4.95%	大買/鉅額交易
2022/10/26	14	40.71	29	40.55	40.55	-15	4,549	-0.33%
2022/10/25	1	41.25	22	41.32	40.95	-21	4,623	-0.45%
2022/10/24	3	42.92	1	42.30	42.10	2	4,802	0.04%
2022/10/21	0	0.00	6	42.81	42.00	-6	4,892	-0.12%
2022/10/20	33	43.25	43	43.62	43.25	-10	4,944	-0.20%
2022/10/19	22	44.37	4	44.21	43.80	18	4,975	0.36%
2022/10/18	40	42.88	28	43.08	43.40	12	5,146	0.23%
2022/10/17	82	41.53	48	41.18	42.50	34	5,238	0.65%
2022/10/14	72	43.49	32	43.67	43.40	40	5,245	0.76%
2022/10/13	0	0.00	135	42.87	41.90	-135	5,270	-2.56%	大賣/鉅額交易
2022/10/12	13	44.15	21	44.02	44.60	-8	5,333	-0.15%
2022/10/11	36	44.01	64	43.84	43.40	-28	5,346	-0.52%
2022/10/07	42	45.45	3	45.45	45.55	39	5,376	0.73%
2022/10/06	23	45.92	15	45.88	45.70	8	5,453	0.15%
2022/10/05	119	46.61	54	46.08	45.95	65	5,471	1.19%	大買/
2022/10/04	38	44.47	38	44.15	45.40	0	5,536	0.00%
2022/10/03	34	43.52	65	43.38	43.20	-31	5,586	-0.55%
2022/09/30	46	43.01	54	43.27	44.00	-8	5,654	-0.14%
2022/09/29	152	44.23	23	44.52	43.70	129	5,784	2.23%	大買/鉅額交易
2022/09/28	93	44.77	150	44.94	44.20	-57	5,996	-0.95%	大賣/
2022/09/27	31	47.09	26	47.45	47.30	5	6,633	0.08%
2022/09/26	87	48.10	62	48.01	47.40	25	6,909	0.36%
2022/09/23	1	50.50	40	52.18	50.60	-39	7,174	-0.54%
2022/09/22	2	53.30	7	52.73	53.10	-5	7,381	-0.07%
2022/09/21	2	53.55	95	53.53	53.00	-93	7,651	-1.22%
2022/09/20	10	54.77	78	54.78	54.60	-68	8,209	-0.83%
2022/09/19	2	54.75	58	54.98	54.40	-56	8,494	-0.66%
2022/09/16	19	54.73	131	54.98	55.60	-112	8,558	-1.31%	大賣/鉅額交易
2022/09/15	101	55.78	6	55.80	54.50	95	8,572	1.11%	大買/
2022/09/14	4	56.35	0	0.00	56.00	4	8,637	0.05%
2022/09/13	29	57.18	6	57.53	57.60	23	8,595	0.27%
2022/09/12	159	57.35	5	57.02	57.50	154	8,605	1.79%	大買/鉅額交易
2022/09/08	67	54.74	17	54.80	55.00	50	8,590	0.58%
2022/09/07	151	53.43	182	53.15	53.60	-31	8,579	-0.36%	大買/大賣/
2022/09/06	169	54.58	30	55.06	53.20	139	8,599	1.62%	大買/鉅額交易
2022/09/05	53	56.02	66	56.64	55.70	-13	8,573	-0.15%
2022/09/02	2	57.40	51	57.66	57.10	-49	8,538	-0.57%
2022/09/01	11	58.16	132	57.92	57.50	-121	8,466	-1.43%	大賣/鉅額交易
2022/08/31	1	57.70	199	57.67	57.90	-198	8,385	-2.36%	大賣/鉅額交易
2022/08/30	164	59.37	119	58.58	57.80	45	8,364	0.54%	大買/大賣/
2022/08/29	174	58.00	16	57.44	57.30	158	8,096	1.95%	大買/鉅額交易
2022/08/26	117	57.45	95	57.01	58.30	22	8,035	0.27%	大買/
2022/08/25	14	56.56	76	56.83	57.40	-62	7,976	-0.78%
2022/08/24	0	0.00	83	55.51	55.20	-83	7,938	-1.05%
2022/08/23	16	56.26	62	56.08	56.30	-46	7,911	-0.58%
2022/08/22	102	56.96	150	57.26	56.10	-48	7,900	-0.61%	大買/大賣/
2022/08/19	8	58.61	974	57.50	57.60	-966	7,749	-12.47%	大賣/鉅額交易
2022/08/18	818	58.06	17	56.36	58.90	801	7,514	10.66%	大買/鉅額交易
2022/08/17	500	56.66	144	55.85	55.80	356	7,316	4.87%	大買/大賣/鉅額交易
2022/08/16	117	55.81	141	55.19	54.80	-24	7,145	-0.34%	大買/大賣/
2022/08/15	25	54.75	0	0.00	54.80	25	7,037	0.36%
2022/08/12	6	54.00	73	54.01	54.20	-67	7,014	-0.96%
2022/08/11	53	54.85	34	55.02	54.40	19	7,033	0.27%
2022/08/10	74	54.93	1	55.20	54.30	73	6,994	1.04%
2022/08/09	148	55.13	108	54.76	54.40	40	7,076	0.57%	大買/大賣/
2022/08/08	121	52.94	10	51.59	54.00	111	6,895	1.61%	大買/鉅額交易
2022/08/05	0	0.00	1	50.00	51.50	-1	6,853	-0.01%
2022/08/04	0	0.00	27	49.67	49.40	-27	6,865	-0.39%
2022/08/03	13	50.90	28	52.85	50.90	-15	6,874	-0.22%
2022/08/02	1	54.70	2	53.65	53.30	-1	6,852	-0.01%
2022/08/01	41	55.60	0	0.00	55.60	41	6,840	0.60%
2022/07/29	41	55.73	34	55.12	55.00	7	6,769	0.10%
2022/07/28	18	54.30	2	54.40	53.80	16	6,613	0.24%
2022/07/27	4	53.93	2	54.00	54.00	2	6,560	0.03%
2022/07/26	4	54.80	0	0.00	53.60	4	6,546	0.06%
2022/07/25	8	56.30	96	55.82	54.10	-88	6,606	-1.33%
2022/07/22	72	52.98	47	52.65	53.50	25	6,607	0.38%
2022/07/21	28	52.27	0	0.00	52.30	28	6,589	0.42%
2022/07/20	36	51.95	3	51.80	52.00	33	6,665	0.50%
2022/07/18	0	0.00	2	51.35	51.20	-2	6,766	-0.03%
2022/07/15	1	50.00	2	50.23	51.00	-1	6,901	-0.01%
2022/07/14	0	0.00	9	49.68	49.95	-9	7,064	-0.13%
2022/07/13	9	49.68	77	49.29	48.40	-68	7,220	-0.94%
2022/07/12	10	50.08	18	48.68	48.30	-8	7,380	-0.11%
2022/07/11	5	52.90	3	52.97	53.10	2	7,515	0.03%
2022/07/08	7	53.30	8	53.04	53.30	-1	7,695	-0.01%
2022/07/07	0	0.00	16	52.42	52.40	-16	8,006	-0.20%
2022/07/06	5	54.28	156	55.50	53.00	-151	8,458	-1.79%	大賣/鉅額交易
2022/07/05	157	57.39	291	57.09	57.00	-134	8,739	-1.53%	大買/大賣/鉅額交易
2022/07/04	288	54.71	4	53.53	55.30	284	8,229	3.45%	大買/鉅額交易
2022/07/01	7	52.31	0	0.00	52.90	7	8,150	0.09%
2022/06/30	3	54.23	17	53.75	54.20	-14	8,182	-0.17%
2022/06/29	15	54.25	0	0.00	54.00	15	8,032	0.19%
2022/06/28	0	0.00	2	54.05	55.00	-2	7,956	-0.03%
2022/06/27	0	0.00	3	51.60	52.80	-3	7,575	-0.04%
2022/06/24	0	0.00	173	45.70	48.00	-173	7,364	-2.35%	大賣/鉅額交易
2022/06/23	61	44.00	96	44.46	43.65	-35	7,410	-0.47%
2022/06/22	10	44.91	253	46.48	44.50	-243	7,594	-3.20%	大賣/鉅額交易
2022/06/21	136	43.64	16	43.83	44.05	120	7,840	1.53%	大買/鉅額交易
2022/06/20	309	43.62	39	44.02	42.95	270	7,980	3.38%	大買/鉅額交易
2022/06/17	214	45.07	2	44.90	44.90	212	8,193	2.59%	大買/鉅額交易
2022/06/16	23	47.23	0	0.00	45.65	23	8,489	0.27%
2022/06/15	3	47.20	9	48.49	47.05	-6	8,820	-0.07%
2022/06/14	52	47.43	1	47.90	48.15	51	9,858	0.52%
2022/06/13	6	49.52	19	49.38	49.20	-13	10,434	-0.12%
2022/06/10	4	51.40	3	51.17	51.30	1	11,246	0.01%
2022/06/09	16	51.44	2	51.40	51.60	14	11,682	0.12%
2022/06/08	17	52.00	1	52.30	51.20	16	12,280	0.13%
2022/06/07	1	52.40	12	52.83	52.60	-11	13,295	-0.08%
2022/06/06	46	53.97	81	54.46	53.40	-35	13,536	-0.26%
2022/06/02	15	53.10	67	53.62	53.10	-52	13,631	-0.38%
2022/06/01	41	53.73	9	54.00	53.60	32	13,792	0.23%
2022/05/31	22	52.75	23	52.33	52.70	-1	14,139	-0.01%
2022/05/30	6	52.32	63	52.44	52.60	-57	14,536	-0.39%
2022/05/27	2	50.35	38	50.39	50.50	-36	14,718	-0.24%
2022/05/26	9	49.24	373	49.90	49.20	-364	14,744	-2.47%	大賣/鉅額交易
2022/05/25	8	50.19	27	50.42	50.50	-19	14,748	-0.13%
2022/05/24	165	50.42	196	50.63	50.30	-31	14,858	-0.21%	大買/大賣/
2022/05/23	17	51.62	0	0.00	51.30	17	14,837	0.11%
2022/05/20	63	51.57	1	51.80	51.30	62	14,847	0.42%
2022/05/19	34	51.37	2	51.05	51.40	32	14,838	0.22%
2022/05/18	7	52.81	1	53.40	53.20	6	14,793	0.04%
2022/05/17	9	53.43	181	53.89	52.90	-172	14,753	-1.17%	大賣/鉅額交易
2022/05/16	91	52.69	6	54.33	52.50	85	14,596	0.58%
2022/05/13	231	52.79	80	53.73	53.80	151	14,551	1.04%	大買/鉅額交易
2022/05/12	145	52.28	57	54.35	52.00	88	14,510	0.61%	大買/
2022/05/11	0	0.00	394	55.92	54.80	-394	14,555	-2.71%	大賣/鉅額交易
2022/05/10	97	55.14	41	55.12	55.00	56	14,508	0.39%
2022/05/09	68	55.79	190	57.75	55.60	-122	14,522	-0.84%	大賣/鉅額交易
2022/05/06	1	59.20	29	59.10	59.60	-28	14,529	-0.19%
2022/05/04	6	59.38	7	59.39	59.20	-1	14,581	-0.01%
2022/05/03	1	60.60	34	60.77	60.40	-33	14,614	-0.23%
2022/04/29	34	61.64	0	0.00	61.30	34	14,653	0.23%
2022/04/28	347	60.96	155	57.94	61.60	192	14,737	1.30%	大買/大賣/鉅額交易
2022/04/27	217	57.71	119	57.07	58.90	98	14,573	0.67%	大買/大賣/
2022/04/26	80	59.19	120	59.15	59.10	-40	14,544	-0.28%	大賣/
2022/04/25	143	58.57	123	59.50	58.10	20	14,483	0.14%	大買/大賣/
2022/04/22	2	61.35	90	62.39	61.10	-88	14,501	-0.61%
2022/04/21	182	63.52	225	63.58	63.40	-43	14,805	-0.29%	大買/大賣/
2022/04/20	362	64.73	352	64.79	64.50	10	14,920	0.07%	大買/大賣/
2022/04/19	427	64.69	56	64.38	64.60	371	15,211	2.44%	大買/鉅額交易
2022/04/18	17	64.58	79	63.89	64.10	-62	15,472	-0.40%
2022/04/15	0	0.00	238	64.42	63.00	-238	15,402	-1.55%	大賣/鉅額交易
2022/04/14	0	0.00	104	64.43	63.90	-104	15,222	-0.68%	大賣/鉅額交易
2022/04/13	53	65.88	80	65.03	65.90	-27	15,091	-0.18%
2022/04/12	679	64.48	0	0.00	66.50	679	15,142	4.48%	大買/鉅額交易
2022/04/11	345	64.25	489	63.08	63.20	-144	14,737	-0.98%	大買/大賣/鉅額交易
2022/04/08	65	61.52	44	60.00	61.60	21	14,279	0.15%
2022/04/07	25	59.50	181	62.62	59.40	-156	14,143	-1.10%	大賣/鉅額交易
2022/04/06	368	63.79	0	0.00	63.80	368	13,976	2.63%	大買/鉅額交易
2022/03/28	0	0.00	24	60.33	60.60	-24	13,408	-0.18%
2022/03/25	24	60.02	1	62.00	59.80	23	13,358	0.17%
2022/03/24	1	65.10	669	65.03	63.30	-668	13,456	-4.96%	大賣/鉅額交易
2022/03/23	178	63.17	0	0.00	63.00	178	13,215	1.35%	大買/鉅額交易
2022/03/22	75	64.81	48	63.62	62.90	27	13,155	0.21%
2022/03/21	115	64.13	185	63.42	62.30	-70	13,130	-0.53%	大買/大賣/
2022/03/18	28	62.14	73	62.26	61.70	-45	13,246	-0.34%
2022/03/17	199	64.99	144	63.06	63.20	55	13,103	0.42%	大買/大賣/
2022/03/16	433	60.73	0	0.00	62.50	433	12,201	3.55%	大買/鉅額交易
2022/03/15	25	57.60	91	59.89	56.90	-66	11,699	-0.56%
2022/03/14	20	59.08	73	58.37	58.90	-53	10,877	-0.49%
2022/03/11	170	58.52	34	57.85	59.90	136	10,458	1.30%	大買/鉅額交易
2022/03/10	226	58.86	112	57.06	56.70	114	9,968	1.14%	大買/大賣/鉅額交易
2022/03/09	39	55.69	12	53.13	56.80	27	9,155	0.29%
2022/03/08	53	52.62	19	52.56	51.70	34	8,889	0.38%
2022/03/07	178	54.25	4	52.35	51.80	174	8,706	2.00%	大買/鉅額交易
2022/03/04	252	54.38	16	54.58	54.20	236	8,506	2.77%	大買/鉅額交易
2022/03/03	133	53.81	0	0.00	54.20	133	8,153	1.63%	大買/鉅額交易
2022/03/02	5	50.60	12	51.70	50.60	-7	7,751	-0.09%
2022/03/01	3	49.22	0	0.00	49.15	3	7,552	0.04%
2022/02/25	9	48.30	0	0.00	48.35	9	7,561	0.12%
2022/02/24	0	0.00	58	49.28	47.35	-58	7,595	-0.76%
2022/02/23	1	48.05	0	0.00	47.90	1	7,494	0.01%
2022/02/22	3	47.13	22	47.13	46.85	-19	7,496	-0.25%
2022/02/17	57	48.69	0	0.00	48.50	57	7,532	0.76%
2022/02/16	12	48.51	0	0.00	48.65	12	7,569	0.16%
2022/02/15	7	47.66	0	0.00	47.50	7	7,729	0.09%
2022/02/11	0	0.00	42	50.44	49.80	-42	7,857	-0.53%
2022/02/10	25	49.43	24	48.96	48.95	1	7,867	0.01%
2022/02/09	40	49.21	0	0.00	49.50	40	7,888	0.51%
2022/02/08	130	47.91	81	49.09	49.10	49	7,908	0.62%	大買/
2022/02/07	47	45.65	5	45.62	46.40	42	7,978	0.53%
2022/01/26	47	46.91	32	47.75	47.45	15	8,030	0.19%
2022/01/25	8	48.34	61	50.05	47.60	-53	8,424	-0.63%
2022/01/24	0	0.00	45	51.63	49.70	-45	8,670	-0.52%
2022/01/21	4	52.30	4	54.10	52.00	0	8,955	0.00%
2022/01/20	0	0.00	13	52.30	52.30	-13	9,032	-0.14%
2022/01/19	0	0.00	27	52.38	51.90	-27	9,076	-0.30%
2022/01/18	0	0.00	3	53.10	52.10	-3	9,076	-0.03%
2022/01/17	10	52.31	106	53.52	53.40	-96	9,151	-1.05%	大賣/
2022/01/14	26	55.73	268	54.12	53.20	-242	9,109	-2.66%	大賣/鉅額交易
2022/01/13	14	56.26	286	54.62	53.80	-272	8,806	-3.09%	大賣/鉅額交易
2022/01/12	12	54.08	182	53.32	56.90	-170	8,657	-1.96%	大賣/鉅額交易
2022/01/11	944	54.64	5	50.60	55.80	939	8,421	11.15%	大買/鉅額交易
2022/01/10	30	51.67	56	50.16	50.80	-26	8,387	-0.31%
2022/01/07	25	50.80	40	49.41	48.75	-15	8,596	-0.17%
2022/01/06	3	51.80	69	51.35	50.60	-66	8,989	-0.73%
2022/01/05	7	53.60	157	54.43	52.90	-150	9,010	-1.66%	大賣/鉅額交易
2022/01/04	180	51.38	34	52.16	52.30	146	8,630	1.69%	大買/鉅額交易
2022/01/03	0	0.00	54	49.76	50.00	-54	8,443	-0.64%
2021/12/30	2	49.45	19	49.25	49.50	-17	8,383	-0.20%
2021/12/29	19	49.16	5	48.73	49.65	14	8,401	0.17%
2021/12/28	15	48.32	54	48.72	48.00	-39	8,393	-0.46%
2021/12/27	3	48.93	42	48.92	49.00	-39	8,667	-0.45%
2021/12/24	56	49.52	49	49.79	48.85	7	8,932	0.08%
2021/12/23	142	50.99	85	50.70	50.20	57	8,908	0.64%	大買/
2021/12/22	111	48.70	62	48.71	49.30	49	8,773	0.56%	大買/
2021/12/21	40	47.60	59	47.58	48.00	-19	8,735	-0.22%
2021/12/20	110	51.66	222	50.23	48.30	-112	8,667	-1.29%	大買/大賣/鉅額交易
2021/12/17	32	48.54	13	48.59	48.00	19	8,355	0.23%
2021/12/16	0	0.00	31	48.03	48.35	-31	8,261	-0.38%
2021/12/15	67	47.69	17	48.05	47.50	50	8,230	0.61%
2021/12/14	59	49.31	74	48.63	47.55	-15	8,123	-0.18%
2021/12/13	0	0.00	10	45.99	46.50	-10	7,652	-0.13%
2021/12/10	0	0.00	6	44.38	45.00	-6	7,443	-0.08%
2021/12/09	9	43.77	6	44.58	44.05	3	7,265	0.04%
2021/12/08	42	43.25	74	42.83	43.20	-32	7,182	-0.45%
2021/12/07	4	42.98	11	43.65	42.95	-7	7,162	-0.10%
2021/12/06	12	43.44	11	43.59	43.40	1	7,134	0.01%
2021/12/03	0	0.00	118	44.46	42.95	-118	7,016	-1.68%	大賣/鉅額交易
2021/12/02	106	41.87	0	0.00	41.50	106	6,772	1.57%	大買/鉅額交易
2021/12/01	0	0.00	7	42.14	42.30	-7	6,762	-0.10%
2021/11/30	9	41.86	0	0.00	41.80	9	6,762	0.13%
2021/11/29	143	40.51	30	38.97	40.85	113	6,756	1.67%	大買/鉅額交易
2021/11/26	1	41.25	1	41.10	41.10	0	6,732	0.00%
2021/11/25	0	0.00	28	42.54	42.50	-28	6,735	-0.42%
2021/11/24	87	43.50	0	0.00	43.20	87	6,774	1.28%
2021/11/23	7	43.06	4	43.15	42.75	3	6,740	0.04%
2021/11/22	94	42.10	11	42.51	42.40	83	6,683	1.24%
2021/11/19	1	41.30	44	41.49	41.15	-43	6,672	-0.64%
2021/11/18	54	41.49	13	41.42	41.45	41	6,657	0.62%
2021/11/17	5	42.47	16	42.64	42.40	-11	6,618	-0.17%
2021/11/16	25	42.48	34	42.55	42.10	-9	6,619	-0.14%
2021/11/15	25	42.29	1	42.60	42.10	24	6,597	0.36%
2021/11/12	3	42.27	125	42.94	42.00	-122	6,545	-1.86%	大賣/鉅額交易
2021/11/11	133	46.43	12	46.00	45.90	121	6,384	1.90%	大買/鉅額交易
2021/11/10	0	0.00	54	45.77	45.45	-54	6,263	-0.86%
2021/11/09	0	0.00	57	46.31	46.45	-57	6,229	-0.92%
2021/11/08	10	46.13	167	46.47	45.40	-157	6,130	-2.56%	大賣/鉅額交易
2021/11/05	2	46.15	18	46.05	45.65	-16	6,108	-0.26%
2021/11/04	1	47.70	68	46.40	46.85	-67	6,054	-1.11%
2021/11/03	1	46.90	16	48.42	46.35	-15	5,922	-0.25%
2021/11/02	97	48.66	12	49.05	48.35	85	5,792	1.47%
2021/11/01	89	49.01	84	49.00	49.70	5	5,363	0.09%
2021/10/29	0	0.00	3	44.83	45.20	-3	5,080	-0.06%
2021/10/28	0	0.00	75	44.73	48.40	-75	4,708	-1.59%
2021/10/27	4	43.29	118	43.21	44.00	-114	4,418	-2.58%	大賣/鉅額交易
2021/10/26	154	42.49	44	43.29	41.80	110	4,331	2.54%	大買/鉅額交易
2021/10/25	0	0.00	51	44.01	43.60	-51	4,267	-1.20%
2021/10/22	83	42.77	0	0.00	43.20	83	4,148	2.00%
2021/10/21	20	42.96	2	43.50	42.50	18	4,098	0.44%
2021/10/20	3	43.60	8	43.81	43.25	-5	4,007	-0.12%
2021/10/19	0	0.00	47	43.31	44.70	-47	3,860	-1.22%
2021/10/18	9	43.70	41	43.85	44.60	-32	3,596	-0.89%
2021/10/15	59	41.81	27	41.23	42.90	32	3,142	1.02%
2021/10/14	0	0.00	33	37.91	39.00	-33	2,825	-1.17%
2021/10/13	14	36.59	23	36.76	37.60	-9	2,452	-0.37%
2021/10/12	0	0.00	27	34.70	34.20	-27	2,351	-1.15%
2021/10/08	11	33.41	0	0.00	34.00	11	2,293	0.48%
2021/10/07	42	33.57	0	0.00	33.55	42	2,287	1.84%
2021/10/06	0	0.00	20	33.61	33.20	-20	2,277	-0.88%
2021/10/05	0	0.00	70	32.87	33.80	-70	2,233	-3.13%
2021/10/04	0	0.00	295	35.10	34.40	-295	2,200	-13.40%	大賣/鉅額交易
2021/10/01	0	0.00	69	36.34	36.50	-69	1,906	-3.62%
2021/09/30	8	32.61	30	32.47	33.60	-22	1,626	-1.35%
2021/09/29	2	32.73	77	33.00	32.40	-75	1,612	-4.65%
2021/09/28	12	33.33	107	33.37	33.30	-95	1,599	-5.94%	大賣/
2021/09/27	139	31.99	31	31.88	32.20	108	1,559	6.93%	大買/鉅額交易
2021/09/24	171	31.01	0	0.00	31.15	171	1,554	11.00%	大買/鉅額交易
2021/09/23	140	30.81	51	30.66	30.60	89	1,641	5.42%	大買/
2021/09/22	7	30.56	34	30.96	30.30	-27	1,637	-1.65%
2021/09/17	329	34.14	0	0.00	33.15	329	1,595	20.62%	大買/鉅額交易
2021/09/16	3	35.83	5	35.73	35.80	-2	1,524	-0.13%
2021/09/15	0	0.00	17	36.04	35.85	-17	1,549	-1.10%
2021/09/14	0	0.00	17	36.61	36.15	-17	1,669	-1.02%
2021/09/13	6	37.09	82	38.15	37.05	-76	1,712	-4.44%
2021/09/10	8	36.50	1	36.45	36.60	7	1,725	0.41%
2021/09/09	56	35.93	0	0.00	35.90	56	1,792	3.12%
2021/09/08	10	36.00	5	35.66	35.55	5	2,143	0.23%
2021/09/07	11	36.40	0	0.00	36.35	11	2,240	0.49%
2021/09/06	11	37.57	4	37.55	36.80	7	2,289	0.31%
2021/09/03	12	38.58	1	38.90	38.45	11	2,358	0.47%
2021/09/02	13	39.14	20	39.56	38.35	-7	2,431	-0.29%
2021/09/01	17	39.67	9	39.62	39.55	8	2,430	0.33%
2021/08/31	0	0.00	88	39.44	39.40	-88	2,439	-3.61%
2021/08/30	0	0.00	55	40.45	40.05	-55	2,433	-2.26%
2021/08/27	15	38.32	52	38.73	38.05	-37	2,383	-1.55%
2021/08/26	15	37.81	133	37.66	37.50	-118	2,371	-4.98%	大賣/鉅額交易
2021/08/25	38	37.74	5	38.20	38.20	33	2,411	1.37%
2021/08/24	14	37.65	3	37.17	36.65	11	2,438	0.45%
2021/08/23	30	37.22	1	37.00	37.80	29	2,467	1.18%
2021/08/20	10	36.43	18	36.77	36.05	-8	2,490	-0.32%
2021/08/19	7	35.89	5	36.73	35.65	2	2,512	0.08%
2021/08/18	17	36.46	0	0.00	37.80	17	2,524	0.67%
2021/08/17	12	37.40	8	38.00	36.50	4	2,599	0.15%
2021/08/16	16	36.99	2	37.93	37.30	14	2,652	0.53%
2021/08/13	6	39.48	15	39.84	39.10	-9	2,735	-0.33%
2021/08/12	3	40.13	1	39.95	40.35	2	2,952	0.07%
2021/08/11	20	40.40	0	0.00	39.50	20	3,038	0.66%
2021/08/10	5	41.97	1	44.05	41.50	4	3,096	0.13%
2021/08/09	3	44.83	0	0.00	43.80	3	3,146	0.10%
2021/08/05	0	0.00	11	46.13	45.55	-11	3,476	-0.32%
2021/08/04	19	46.51	11	46.42	46.55	8	3,521	0.23%
2021/08/03	0	0.00	2	45.23	45.30	-2	3,525	-0.06%
2021/08/02	4	45.24	1	45.20	45.45	3	3,530	0.08%
2021/07/30	3	45.43	5	45.19	44.80	-2	3,539	-0.06%
2021/07/29	3	45.32	15	45.39	45.40	-12	3,617	-0.33%
2021/07/28	26	45.39	33	45.36	45.10	-7	3,641	-0.19%
2021/07/27	2	46.75	22	47.07	46.25	-20	3,679	-0.54%
2021/07/26	0	0.00	20	47.80	47.10	-20	3,679	-0.54%
2021/07/23	0	0.00	6	46.04	45.90	-6	3,655	-0.16%
2021/07/22	0	0.00	6	46.00	45.80	-6	3,655	-0.16%
2021/07/21	2	46.08	62	46.69	45.85	-60	3,660	-1.64%
2021/07/20	0	0.00	43	47.48	47.50	-43	3,657	-1.18%
2021/07/19	46	48.66	42	49.25	48.85	4	3,653	0.11%
2021/07/16	9	47.34	7	46.63	46.00	2	3,612	0.06%
2021/07/15	19	45.44	1	45.30	45.30	18	3,631	0.50%
2021/07/14	22	44.55	2	44.58	44.25	20	3,647	0.55%
2021/07/13	9	47.08	47	45.59	45.05	-38	3,670	-1.04%
2021/07/12	3	47.12	3	47.18	47.05	0	3,707	0.00%
2021/07/09	0	0.00	109	47.37	46.50	-109	3,729	-2.92%	大賣/鉅額交易
2021/07/08	28	46.56	81	46.70	46.60	-53	3,871	-1.37%
2021/07/07	3	47.65	82	46.74	46.00	-79	4,406	-1.79%
2021/07/06	0	0.00	15	47.95	47.05	-15	4,432	-0.34%
2021/07/05	46	47.46	43	47.70	48.00	3	4,455	0.07%
2021/07/02	31	48.95	15	48.77	48.55	16	4,506	0.36%
2021/07/01	22	49.46	11	49.35	48.55	11	4,568	0.24%
2021/06/30	12	49.97	33	49.92	49.45	-21	4,572	-0.46%
2021/06/29	2	49.08	58	49.01	48.40	-56	4,502	-1.24%
2021/06/28	64	48.54	161	48.54	48.30	-97	4,516	-2.15%	大賣/
2021/06/25	155	49.59	115	50.19	49.30	40	4,538	0.88%	大買/大賣/
2021/06/24	97	50.13	32	50.79	50.10	65	4,600	1.41%
2021/06/23	63	50.56	182	50.10	50.50	-119	4,600	-2.59%	大賣/鉅額交易
2021/06/22	199	49.39	290	50.12	48.15	-91	4,534	-2.01%	大買/大賣/
2021/06/21	256	50.20	75	49.96	49.50	181	4,525	4.00%	大買/鉅額交易
2021/06/18	180	49.76	51	49.20	51.80	129	4,572	2.82%	大買/鉅額交易
2021/06/17	24	50.22	102	50.39	50.40	-78	4,853	-1.61%	大賣/
2021/06/16	7	47.93	36	47.04	50.10	-29	4,630	-0.63%
2021/06/15	73	45.46	40	45.77	45.55	33	4,610	0.72%
2021/06/11	3	46.20	343	44.91	44.15	-340	4,610	-7.37%	大賣/鉅額交易
2021/06/10	40	45.78	214	46.93	46.80	-174	4,593	-3.79%	大賣/鉅額交易
2021/06/09	8	44.30	10	44.06	44.00	-2	4,684	-0.04%
2021/06/08	44	44.80	64	44.99	44.75	-20	4,846	-0.41%
2021/06/07	33	44.02	24	43.86	43.90	9	4,931	0.18%
2021/06/04	52	45.00	37	45.14	44.70	15	5,116	0.29%
2021/06/03	163	45.99	9	45.90	45.90	154	5,128	3.00%	大買/鉅額交易
2021/06/02	0	0.00	201	46.55	45.50	-201	5,146	-3.91%	大賣/鉅額交易
2021/06/01	55	46.84	156	46.93	47.20	-101	5,136	-1.97%	大賣/鉅額交易
2021/05/31	15	45.49	33	45.60	45.70	-18	5,150	-0.35%
2021/05/28	26	45.39	134	45.36	45.00	-108	5,263	-2.05%	大賣/鉅額交易
2021/05/27	73	44.89	51	44.83	45.10	22	5,266	0.42%
2021/05/26	32	43.80	37	43.75	43.75	-5	5,269	-0.09%
2021/05/25	46	43.76	207	43.91	43.80	-161	5,298	-3.04%	大賣/鉅額交易
2021/05/24	193	42.71	41	43.03	43.15	152	5,389	2.82%	大買/鉅額交易
2021/05/21	79	42.00	202	43.07	41.95	-123	5,356	-2.30%	大賣/鉅額交易
2021/05/20	0	0.00	1,045	45.27	42.20	-1,045	5,331	-19.60%	大賣/鉅額交易
2021/05/19	209	43.17	207	43.87	45.40	2	5,201	0.04%	大買/大賣/
2021/05/18	648	40.01	94	40.08	41.30	554	5,140	10.78%	大買/鉅額交易
2021/05/17	443	38.50	9	38.09	37.55	434	5,103	8.50%	大買/鉅額交易
2021/05/14	649	44.19	149	42.85	41.70	500	5,068	9.86%	大買/大賣/鉅額交易
2021/05/13	478	42.60	5	42.27	42.15	473	4,928	9.60%	大買/鉅額交易
2021/05/12	17	51.10	0	0.00	46.80	17	4,954	0.34%
2021/05/11	7	53.29	7	52.07	52.00	0	4,956	0.00%
2021/05/07	7	56.90	0	0.00	57.60	7	5,010	0.14%
2021/05/06	0	0.00	7	59.27	56.40	-7	5,038	-0.14%
2021/05/05	0	0.00	4	57.33	55.80	-4	4,987	-0.08%
2021/05/04	48	56.25	10	61.00	57.80	38	5,010	0.76%
2021/05/03	4	61.90	47	63.14	61.20	-43	5,033	-0.85%
2021/04/29	0	0.00	7	61.80	63.00	-7	5,197	-0.13%
2021/04/28	0	0.00	1	63.10	62.50	-1	5,278	-0.02%
2021/04/27	22	63.64	1	63.40	63.40	21	5,366	0.39%
2021/04/26	0	0.00	12	62.66	63.20	-12	5,481	-0.22%
2021/04/23	3	62.83	22	62.72	62.90	-19	5,517	-0.34%
2021/04/22	0	0.00	8	64.20	62.30	-8	5,531	-0.14%
2021/04/21	0	0.00	1	64.90	65.00	-1	5,540	-0.02%
2021/04/20	2	66.10	0	0.00	66.10	2	5,547	0.04%
2021/04/19	13	66.80	15	67.56	66.30	-2	5,629	-0.04%
2021/04/16	26	67.87	0	0.00	67.90	26	5,773	0.45%
2021/04/15	20	67.18	12	66.62	67.30	8	6,029	0.13%
2021/04/14	0	0.00	30	67.30	66.40	-30	6,342	-0.47%
2021/04/13	91	70.57	0	0.00	68.50	91	6,342	1.43%
2021/04/12	1	65.70	1	65.90	66.00	0	5,884	0.00%
2021/04/09	0	0.00	5	65.38	65.10	-5	5,958	-0.08%
2021/04/08	5	67.44	6	66.63	66.00	-1	6,017	-0.02%
2021/04/07	13	66.62	14	66.41	66.50	-1	6,149	-0.02%
2021/04/06	15	65.75	0	0.00	65.30	15	6,526	0.23%
2021/03/30	0	0.00	6	67.13	66.30	-6	8,696	-0.07%
2021/03/29	0	0.00	33	65.58	67.00	-33	9,031	-0.37%
2021/03/26	22	64.60	13	65.10	64.80	9	9,044	0.10%
2021/03/25	0	0.00	123	66.53	64.90	-123	9,088	-1.35%	大賣/鉅額交易
2021/03/24	0	0.00	54	66.30	65.70	-54	9,087	-0.59%
2021/03/23	4	71.70	84	67.81	66.60	-80	9,079	-0.88%
2021/03/22	269	71.26	3	71.37	69.90	266	9,084	2.93%	大買/鉅額交易
2021/03/19	0	0.00	236	65.84	68.50	-236	8,935	-2.64%	大賣/鉅額交易
2021/03/18	44	64.50	63	64.69	64.10	-19	8,914	-0.21%
2021/03/17	22	65.55	0	0.00	64.10	22	8,931	0.25%
2021/03/16	151	65.26	0	0.00	64.90	151	8,962	1.68%	大買/鉅額交易
2021/03/15	88	65.65	39	65.71	65.20	49	9,010	0.54%
2021/03/12	24	65.87	4	64.98	64.20	20	8,927	0.22%
2021/03/11	2	63.50	46	63.40	63.80	-44	8,889	-0.49%
2021/03/10	0	0.00	20	64.23	63.70	-20	8,864	-0.23%
2021/03/09	3	61.53	19	60.82	61.00	-16	8,844	-0.18%
2021/03/08	9	62.73	8	62.11	61.30	1	8,950	0.01%
2021/03/05	28	61.52	18	62.20	61.40	10	9,089	0.11%
2021/03/04	0	0.00	3	64.60	62.80	-3	9,315	-0.03%
2021/03/03	124	65.17	32	64.68	64.50	92	9,523	0.97%	大買/
2021/03/02	28	63.38	0	0.00	63.00	28	9,964	0.28%
2021/02/26	1	62.60	2	62.65	62.60	-1	10,758	-0.01%
2021/02/25	3	63.70	49	63.23	62.70	-46	11,037	-0.42%
2021/02/24	0	0.00	74	64.61	62.80	-74	11,232	-0.66%
2021/02/23	1	62.60	12	62.98	62.10	-11	11,626	-0.09%
2021/02/22	15	63.00	12	63.21	63.00	3	12,275	0.02%
2021/02/19	0	0.00	8	62.28	61.90	-8	12,431	-0.06%
2021/02/18	28	60.06	1	59.70	60.30	27	12,871	0.21%
2021/02/17	30	59.37	8	59.89	59.70	22	12,989	0.17%
2021/02/05	10	57.65	11	57.75	58.00	-1	13,254	-0.01%
2021/02/04	14	56.82	30	56.87	57.20	-16	13,747	-0.12%
2021/02/03	37	56.83	134	58.07	57.20	-97	14,188	-0.68%	大賣/
2021/02/02	51	56.42	61	56.30	56.00	-10	14,354	-0.07%
2021/02/01	292	57.08	0	0.00	57.30	292	14,885	1.96%	大買/鉅額交易
2021/01/29	13	58.27	3	59.50	58.00	10	15,826	0.06%
2021/01/28	8	59.34	3	59.27	59.80	5	16,479	0.03%
2021/01/27	0	0.00	4	60.18	60.30	-4	16,931	-0.02%
2021/01/26	0	0.00	12	62.52	60.60	-12	17,105	-0.07%
2021/01/25	14	62.73	0	0.00	63.00	14	17,394	0.08%
2021/01/22	6	62.95	17	62.99	62.50	-11	17,744	-0.06%
2021/01/21	24	60.93	2	62.00	60.60	22	18,173	0.12%
2021/01/20	5	61.00	5	62.56	60.00	0	18,259	0.00%
2021/01/19	0	0.00	2	60.80	63.50	-2	18,379	-0.01%
2021/01/18	0	0.00	3	62.07	60.60	-3	18,467	-0.02%
2021/01/15	4	63.23	3	64.13	62.10	1	18,509	0.01%
2021/01/14	1	63.60	0	0.00	63.70	1	18,562	0.01%
2021/01/13	1	64.20	1	64.60	63.00	0	18,616	0.00%
2021/01/12	4	63.25	0	0.00	63.70	4	18,692	0.02%
2021/01/08	2	66.75	0	0.00	66.30	2	18,730	0.01%
2021/01/06	3	64.33	5	67.90	63.80	-2	19,991	-0.01%
2021/01/05	5	69.28	12	69.67	68.50	-7	21,261	-0.03%
2021/01/04	1	71.80	97	70.42	69.00	-96	21,267	-0.45%
2020/12/31	8	69.51	58	69.64	70.10	-50	21,437	-0.23%
2020/12/30	4	70.00	134	71.22	69.20	-130	21,684	-0.60%	大賣/鉅額交易
2020/12/29	3	71.07	487	71.33	71.00	-484	21,788	-2.22%	大賣/鉅額交易
2020/12/28	2	71.25	140	70.77	69.70	-138	21,406	-0.64%	大賣/鉅額交易
2020/12/25	89	73.44	364	73.30	70.30	-275	21,490	-1.28%	大賣/鉅額交易
2020/12/24	1,016	72.25	407	68.92	72.60	609	20,907	2.91%	大買/大賣/鉅額交易
2020/12/23	385	65.14	64	63.37	67.40	321	19,635	1.63%	大買/鉅額交易
2020/12/22	9	61.88	40	63.33	61.30	-31	19,452	-0.16%
2020/12/21	9	62.41	5	62.70	64.30	4	19,598	0.02%
2020/12/18	5	62.28	38	62.02	62.60	-33	19,786	-0.17%
2020/12/17	119	61.62	21	61.65	62.10	98	19,778	0.50%	大買/
2020/12/16	6	62.53	5	62.16	62.10	1	19,790	0.01%
2020/12/15	0	0.00	256	63.44	61.40	-256	19,793	-1.29%	大賣/鉅額交易
2020/12/14	195	61.20	32	61.26	62.60	163	19,720	0.83%	大買/鉅額交易
2020/12/11	49	59.37	21	59.54	59.80	28	19,753	0.14%
2020/12/10	82	60.20	0	0.00	60.50	82	19,838	0.41%
2020/12/09	0	0.00	11	63.51	62.40	-11	19,890	-0.06%
2020/12/08	11	62.75	36	63.40	62.50	-25	19,954	-0.13%
2020/12/07	44	61.86	2	62.55	62.90	42	20,155	0.21%
2020/12/04	0	0.00	5	62.24	61.80	-5	20,524	-0.02%
2020/12/03	3	62.10	35	63.43	62.10	-32	20,781	-0.15%
2020/12/02	31	62.74	1	62.30	62.30	30	21,149	0.14%
2020/11/30	0	0.00	1	66.30	65.50	-1	22,888	0.00%
2020/11/26	0	0.00	2	67.30	64.60	-2	22,788	-0.01%
2020/11/25	1	63.50	12	64.18	65.50	-11	22,333	-0.05%
2020/11/24	15	62.00	0	0.00	63.30	15	21,546	0.07%
2020/11/23	2	61.65	5	62.10	60.80	-3	21,285	-0.01%
2020/11/20	20	63.03	35	63.13	61.60	-15	21,093	-0.07%
2020/11/19	64	62.39	59	61.17	60.60	5	20,626	0.02%
2020/11/18	15	58.27	0	0.00	58.40	15	20,001	0.07%
2020/11/17	2	59.75	0	0.00	58.10	2	19,821	0.01%
2020/11/16	1	57.90	7	58.20	57.00	-6	19,490	-0.03%
2020/11/13	26	58.13	4	57.30	58.20	22	19,528	0.11%
2020/11/11	3	59.27	47	58.87	57.50	-44	19,038	-0.23%
2020/11/10	48	65.80	59	65.02	63.60	-11	18,794	-0.06%
2020/11/09	59	65.44	0	0.00	65.20	59	18,547	0.32%
2020/11/06	0	0.00	133	65.02	61.80	-133	18,159	-0.73%	大賣/鉅額交易
2020/11/05	0	0.00	197	62.30	63.50	-197	17,342	-1.14%	大賣/鉅額交易
2020/11/04	74	59.24	186	57.34	57.80	-112	16,906	-0.66%	大賣/鉅額交易
2020/11/03	0	0.00	248	57.88	57.00	-248	16,565	-1.50%	大賣/鉅額交易
2020/11/02	0	0.00	133	56.94	57.90	-133	16,671	-0.80%	大賣/鉅額交易
2020/10/30	201	59.48	67	61.74	57.20	134	16,486	0.81%	大買/鉅額交易
2020/10/29	21	63.20	399	62.59	62.00	-378	16,236	-2.33%	大賣/鉅額交易
2020/10/28	306	63.52	3	64.77	62.30	303	15,834	1.91%	大買/鉅額交易
2020/10/27	286	65.72	15	64.55	64.90	271	15,895	1.70%	大買/鉅額交易
2020/10/26	171	60.55	33	58.31	63.80	138	15,799	0.87%	大買/鉅額交易
2020/10/23	0	0.00	18	56.39	58.00	-18	15,662	-0.11%
2020/10/22	241	55.26	6	55.50	55.60	235	15,608	1.51%	大買/鉅額交易
2020/10/21	10	56.89	2	57.90	56.10	8	15,547	0.05%
2020/10/20	12	58.28	36	58.25	58.30	-24	15,478	-0.16%
2020/10/19	5	55.20	20	56.42	59.50	-15	15,380	-0.10%
2020/10/16	39	56.34	10	56.65	55.10	29	15,211	0.19%
2020/10/15	31	55.99	35	54.78	56.00	-4	15,133	-0.03%
2020/10/14	173	56.44	2	55.55	57.00	171	15,022	1.14%	大買/鉅額交易
2020/10/13	18	51.61	0	0.00	54.00	18	13,391	0.13%
2020/10/08	0	0.00	1	43.50	44.65	-1	12,583	-0.01%
2020/10/07	76	39.70	62	39.44	40.60	14	12,553	0.11%
2020/10/06	135	37.91	137	39.15	38.50	-2	12,343	-0.02%	大買/大賣/
2020/10/05	31	36.80	11	36.65	37.00	20	12,131	0.16%
2020/09/29	2	36.05	31	35.86	35.75	-29	12,084	-0.24%
2020/09/25	37	35.71	5	36.04	35.10	32	11,931	0.27%
2020/09/24	0	0.00	31	39.30	37.50	-31	11,731	-0.26%
2020/09/23	0	0.00	10	37.90	40.00	-10	11,468	-0.09%
2020/09/22	32	37.30	8	37.34	37.30	24	11,208	0.21%
2020/09/21	34	37.96	6	37.85	37.90	28	11,156	0.25%
2020/09/18	5	38.51	0	0.00	37.90	5	11,110	0.05%
2020/09/16	15	37.93	2	38.48	38.45	13	10,878	0.12%
2020/09/15	5	38.42	54	38.03	37.45	-49	10,737	-0.46%
2020/09/14	19	36.25	14	36.45	36.65	5	10,560	0.05%
2020/09/11	0	0.00	14	38.79	37.50	-14	10,417	-0.13%
2020/09/10	4	38.73	86	38.80	39.05	-82	10,243	-0.80%
2020/09/09	7	38.59	89	38.43	38.65	-82	9,950	-0.82%
2020/09/08	1	37.50	60	39.28	37.30	-59	9,448	-0.62%
2020/09/07	142	40.72	305	41.95	39.30	-163	9,115	-1.79%	大買/大賣/鉅額交易
2020/09/04	682	44.57	380	44.58	43.10	302	8,572	3.52%	大買/大賣/鉅額交易
2020/09/02	8	38.07	0	0.00	39.10	8	6,524	0.12%
2020/09/01	0	0.00	5	37.50	36.75	-5	6,229	-0.08%
2020/08/31	0	0.00	1	36.75	36.90	-1	6,088	-0.02%
2020/08/26	1	36.70	0	0.00	36.25	1	5,849	0.02%
2020/08/25	0	0.00	12	37.44	36.90	-12	5,790	-0.21%
2020/08/24	10	36.01	0	0.00	36.50	10	5,684	0.18%
2020/08/20	103	33.87	100	34.15	35.45	3	5,564	0.05%	大買/
2020/08/19	20	36.95	20	36.83	36.80	0	5,364	0.00%
2020/08/17	3	40.22	3	39.93	39.70	0	4,976	0.00%
2020/08/14	5	40.75	5	40.26	39.50	0	4,826	0.00%
2020/08/12	0	0.00	5	37.85	38.85	-5	4,472	-0.11%
2020/08/11	21	35.89	16	36.41	36.75	5	4,272	0.12%
2020/08/10	0	0.00	2	38.80	38.70	-2	4,077	-0.05%
2020/08/07	0	0.00	14	37.19	37.25	-14	3,817	-0.37%
2020/08/06	15	36.63	2	37.48	36.70	13	3,659	0.36%
2020/08/05	0	0.00	6	41.73	40.45	-6	3,343	-0.18%
2020/08/04	3	40.37	0	0.00	41.50	3	3,188	0.09%
2020/08/03	14	39.69	20	40.15	39.80	-6	3,011	-0.20%
2020/07/31	30	39.11	53	39.93	40.60	-23	2,780	-0.83%
2020/07/29	0	0.00	6	36.70	37.25	-6	2,414	-0.25%
2020/07/28	18	33.54	0	0.00	33.90	18	2,332	0.77%
2020/07/27	5	34.55	0	0.00	33.60	5	2,287	0.22%
2020/07/24	3	36.00	0	0.00	35.00	3	2,246	0.13%
2020/07/23	4	36.30	0	0.00	36.30	4	2,184	0.18%
2020/07/22	4	35.50	0	0.00	35.25	4	2,137	0.19%
2020/07/21	5	35.80	0	0.00	35.60	5	2,096	0.24%
2020/07/16	0	0.00	4	36.55	35.95	-4	1,876	-0.21%
2020/07/15	0	0.00	15	35.96	37.15	-15	1,433	-1.05%
2020/07/14	0	0.00	16	32.89	33.80	-16	1,150	-1.39%
2020/07/13	34	31.11	0	0.00	31.55	34	895	3.80%
2020/07/07	0	0.00	2	24.15	24.30	-2	301	-0.66%
2020/07/03	2	23.80	0	0.00	23.70	2	277	0.72%
2020/03/18	1	17.20	3	17.22	17.10	-2	542	-0.37%
2020/03/17	4	17.40	0	0.00	17.20	4	541	0.74%
2020/03/13	0	0.00	4	17.50	18.05	-4	538	-0.74%
2020/03/11	0	0.00	1	20.45	20.35	-1	512	-0.20%
2020/03/10	1	20.50	1	20.25	20.50	0	513	0.00%
2020/03/09	0	0.00	12	21.16	20.70	-12	511	-2.35%
2020/03/06	2	21.55	14	21.51	21.45	-12	505	-2.37%
2020/03/05	1	21.55	1	21.75	21.60	0	509	0.00%
2020/03/04	1	21.55	43	21.55	21.45	-42	515	-8.14%
2020/03/03	3	21.82	20	21.86	21.70	-17	518	-3.28%
2020/03/02	9	21.79	30	21.69	21.75	-21	541	-3.88%
2020/02/27	6	22.20	71	22.15	22.05	-65	561	-11.57%
2020/02/26	3	22.30	31	22.38	22.25	-28	568	-4.93%
2020/02/25	2	22.43	16	22.43	22.45	-14	566	-2.47%
2020/02/24	2	22.55	0	0.00	22.55	2	565	0.35%
2020/02/21	19	22.76	0	0.00	22.75	19	564	3.37%
2020/02/20	9	22.98	1	23.05	22.95	8	563	1.42%
2020/02/19	4	22.84	0	0.00	22.95	4	565	0.71%
2020/02/18	12	22.76	0	0.00	22.80	12	564	2.12%
2020/02/17	5	22.83	0	0.00	23.00	5	562	0.89%
2020/02/14	20	22.71	0	0.00	22.65	20	553	3.61%
2020/02/13	17	22.69	2	22.70	22.70	15	553	2.71%
2020/02/12	40	22.61	0	0.00	22.55	40	554	7.21%
2020/02/10	9	22.65	0	0.00	22.45	9	548	1.64%
2020/02/06	0	0.00	1	22.80	22.80	-1	605	-0.17%
2020/02/05	0	0.00	8	22.65	22.75	-8	628	-1.27%
2020/02/04	0	0.00	14	22.71	22.80	-14	627	-2.23%
2020/02/03	0	0.00	4	22.35	22.60	-4	623	-0.64%
2020/01/31	0	0.00	2	22.48	23.00	-2	618	-0.32%
2020/01/30	0	0.00	7	22.59	22.25	-7	613	-1.14%
2020/01/17	4	23.49	0	0.00	23.60	4	603	0.66%
2020/01/16	2	23.40	0	0.00	23.50	2	601	0.33%
2020/01/15	0	0.00	18	23.53	23.45	-18	599	-3.00%
2020/01/14	0	0.00	5	23.69	23.55	-5	597	-0.84%
2020/01/13	21	23.60	6	23.68	23.90	15	595	2.52%
2020/01/10	5	23.38	1	23.35	23.35	4	579	0.69%
2020/01/09	0	0.00	2	23.10	23.20	-2	576	-0.35%
2020/01/08	30	23.04	17	23.03	22.95	13	576	2.25%
2020/01/07	3	23.40	15	23.37	23.35	-12	563	-2.13%
2020/01/06	13	23.45	2	23.40	23.35	11	563	1.95%
2020/01/03	34	23.51	0	0.00	23.65	34	556	6.11%
2020/01/02	3	23.85	1	23.75	23.65	2	549	0.36%
2019/12/31	23	23.98	2	24.15	23.90	21	547	3.83%
2019/12/30	0	0.00	50	23.96	24.00	-50	536	-9.32%
2019/12/27	0	0.00	71	23.50	23.70	-71	507	-13.98%
2019/12/26	109	23.43	0	0.00	24.05	109	468	23.28%	大買/鉅額交易
2019/12/25	13	22.63	0	0.00	22.55	13	387	3.36%
2019/12/24	0	0.00	1	22.20	22.55	-1	386	-0.26%
2019/12/23	0	0.00	3	22.13	22.00	-3	379	-0.79%
2019/12/17	0	0.00	1	22.15	22.20	-1	366	-0.27%
2019/12/12	1	22.20	0	0.00	22.10	1	370	0.27%
2019/11/22	0	0.00	2	21.50	21.60	-2	273	-0.73%
2019/11/18	0	0.00	6	21.50	21.35	-6	275	-2.18%
2019/11/14	0	0.00	12	21.50	21.50	-12	276	-4.34%
2019/11/13	0	0.00	6	21.72	21.60	-6	277	-2.16%
2019/11/11	0	0.00	11	21.45	21.45	-11	274	-4.00%
2019/11/08	0	0.00	2	21.65	21.60	-2	273	-0.73%
2019/11/07	0	0.00	3	21.80	21.70	-3	277	-1.08%
2019/11/05	0	0.00	13	22.30	22.25	-13	269	-4.82%
2019/11/04	0	0.00	15	21.28	21.95	-15	204	-7.33%
2019/11/01	0	0.00	13	20.80	20.60	-13	183	-7.07%
2019/10/30	0	0.00	4	21.05	21.05	-4	184	-2.16%
2019/10/29	0	0.00	14	21.19	21.05	-14	185	-7.54%
2019/10/28	0	0.00	3	21.37	21.40	-3	187	-1.60%
2019/10/24	0	0.00	6	21.50	21.50	-6	213	-2.81%
2019/10/23	0	0.00	3	21.60	21.60	-3	214	-1.40%
2019/10/22	0	0.00	7	21.61	21.50	-7	216	-3.23%
2019/10/21	0	0.00	1	21.50	21.70	-1	220	-0.45%
2019/10/18	0	0.00	3	21.50	21.40	-3	218	-1.37%
2019/10/16	0	0.00	1	21.40	21.60	-1	221	-0.45%
2019/10/04	3	21.75	2	21.75	21.75	1	281	0.36%
2019/09/27	0	0.00	8	21.79	21.65	-8	313	-2.55%
2019/09/26	0	0.00	15	21.83	21.70	-15	319	-4.70%
2019/09/25	0	0.00	3	21.70	21.75	-3	324	-0.93%
2019/09/24	0	0.00	4	21.95	21.85	-4	324	-1.23%
2019/09/20	2	21.95	0	0.00	22.00	2	322	0.62%
2019/09/18	1	21.75	0	0.00	21.95	1	318	0.31%
2019/09/12	6	21.75	0	0.00	21.70	6	319	1.88%
2019/09/04	2	21.85	0	0.00	21.80	2	327	0.61%
2019/09/02	23	21.68	0	0.00	21.85	23	336	6.84%
2019/08/30	1	21.45	0	0.00	21.35	1	328	0.30%
2019/08/29	33	21.25	0	0.00	21.40	33	330	9.98%
2019/08/28	12	21.07	5	21.05	21.10	7	331	2.11%
2019/08/27	0	0.00	1	20.85	20.95	-1	334	-0.30%
2019/08/26	0	0.00	15	20.85	21.00	-15	336	-4.46%
2019/08/23	1	21.30	0	0.00	21.30	1	338	0.30%
2019/08/22	15	21.35	0	0.00	21.10	15	340	4.40%
2019/08/21	36	21.32	0	0.00	21.15	36	341	10.55%
2019/08/20	34	21.36	0	0.00	21.10	34	342	9.94%
2019/08/19	30	21.26	0	0.00	21.20	30	348	8.60%
2019/08/16	8	20.71	6	20.69	20.80	2	353	0.57%
2019/08/15	3	20.75	1	20.60	20.60	2	359	0.56%
2019/08/14	1	21.00	0	0.00	20.85	1	375	0.27%
2019/08/13	7	21.00	0	0.00	20.80	7	385	1.81%
2019/08/08	1	20.85	4	20.99	21.20	-3	462	-0.65%
2019/08/06	2	20.55	1	20.35	20.70	1	480	0.21%
2019/08/05	0	0.00	3	20.72	20.65	-3	509	-0.59%
2019/08/02	3	21.28	10	21.30	21.10	-7	524	-1.33%
2019/08/01	0	0.00	4	21.90	21.50	-4	554	-0.72%
2019/07/30	3	21.75	4	21.90	21.75	-1	658	-0.15%
2019/07/29	4	22.40	28	22.16	21.90	-24	687	-3.49%
2019/07/26	7	21.51	0	0.00	21.45	7	758	0.92%
2019/07/25	8	21.33	0	0.00	21.35	8	772	1.04%
2019/07/24	0	0.00	5	21.16	21.20	-5	772	-0.65%
2019/07/23	2	21.10	1	21.15	21.10	1	777	0.13%
2019/07/22	0	0.00	11	21.15	21.05	-11	781	-1.41%
2019/07/19	0	0.00	9	21.19	21.10	-9	784	-1.15%
2019/07/18	0	0.00	3	21.20	21.10	-3	793	-0.38%
2019/07/17	0	0.00	17	21.28	21.20	-17	796	-2.13%
2019/07/16	0	0.00	11	21.28	21.35	-11	802	-1.37%
2019/07/15	4	21.00	20	21.13	21.10	-16	807	-1.98%
2019/07/12	0	0.00	85	21.26	21.15	-85	819	-10.37%
2019/07/11	34	21.35	73	21.26	21.25	-39	834	-4.67%
2019/07/10	45	23.69	8	23.80	23.80	37	844	4.38%
2019/07/09	2	24.00	0	0.00	23.65	2	892	0.22%
2019/07/08	11	24.01	19	24.27	23.95	-8	904	-0.88%
2019/07/05	20	24.03	23	24.04	23.85	-3	953	-0.31%
2019/07/04	16	23.84	0	0.00	23.85	16	939	1.70%
2019/07/03	19	23.57	3	23.45	23.70	16	935	1.71%
2019/07/02	23	23.43	1	23.45	23.50	22	931	2.36%
2019/07/01	8	23.23	0	0.00	23.20	8	927	0.86%
2019/06/27	3	23.17	0	0.00	23.10	3	951	0.32%
2019/06/26	0	0.00	4	23.23	23.15	-4	960	-0.42%
2019/06/25	2	23.45	0	0.00	23.25	2	962	0.21%
2019/06/24	1	23.40	0	0.00	23.35	1	964	0.10%
2019/06/21	3	23.45	0	0.00	23.30	3	968	0.31%
2019/06/19	2	23.30	0	0.00	23.25	2	1,004	0.20%
2019/06/18	1	23.00	1	23.00	23.00	0	1,006	0.00%
2019/06/17	2	23.05	0	0.00	22.95	2	1,008	0.20%
2019/06/14	1	23.20	0	0.00	23.05	1	1,009	0.10%
2019/06/13	2	23.20	0	0.00	23.00	2	1,011	0.20%
2019/06/10	1	23.35	0	0.00	23.55	1	1,015	0.10%
2019/06/05	0	0.00	1	23.20	23.25	-1	1,043	-0.10%
2019/06/03	0	0.00	4	22.91	22.85	-4	1,067	-0.37%
2019/05/31	0	0.00	2	23.25	23.25	-2	1,096	-0.18%
2019/05/30	0	0.00	1	23.10	23.15	-1	1,132	-0.09%
2019/05/28	0	0.00	3	23.05	22.95	-3	1,204	-0.25%
2019/05/16	29	24.42	0	0.00	24.55	29	1,231	2.35%
2019/05/14	7	23.30	10	22.89	23.45	-3	1,189	-0.25%
2019/05/13	0	0.00	28	23.34	23.00	-28	1,179	-2.37%
2019/05/10	0	0.00	30	24.07	24.10	-30	1,148	-2.61%
2019/05/09	16	24.00	12	24.85	24.00	4	1,131	0.35%
2019/05/03	54	25.99	55	25.89	25.90	-1	998	-0.10%
2019/05/02	2	25.25	2	24.55	25.45	0	910	0.00%
2019/04/30	2	24.23	2	24.20	24.30	0	901	0.00%
2019/04/29	0.6	23.80	0	0.00	24.00	0.6	903	0.06%
2019/04/26	2	24.35	0	0.00	24.35	2	908	0.22%
2019/04/24	11	24.92	0	0.00	24.90	11	913	1.20%
2019/04/23	7	24.74	0	0.00	24.70	7	903	0.77%
2019/04/17	4	25.30	0	0.00	25.30	4	880	0.45%
2019/04/15	3	25.10	0	0.00	25.55	3	800	0.37%
2019/04/12	6	24.50	0	0.00	24.10	6	747	0.80%
2019/04/11	24	24.71	13	24.90	24.65	11	732	1.50%
2019/04/10	10	23.60	0	0.00	23.65	10	670	1.49%
2019/04/08	2	23.45	0	0.00	23.40	2	695	0.29%
2019/03/22	19	24.22	0	0.00	24.40	19	624	3.04%
2019/03/20	4	23.90	0	0.00	23.95	4	610	0.66%
2019/03/19	4	23.90	0	0.00	23.90	4	610	0.66%
2019/03/18	3	23.88	0	0.00	23.75	3	614	0.49%
2019/03/15	2	23.95	0	0.00	23.95	2	610	0.33%
2019/03/14	8	24.05	0	0.00	23.90	8	606	1.32%
2019/03/13	6	23.93	0	0.00	23.90	6	607	0.99%
2019/03/12	23	24.36	0	0.00	23.90	23	608	3.78%
2019/03/11	5	24.50	0	0.00	24.50	5	599	0.83%
2019/03/08	14	24.43	0	0.00	24.55	14	609	2.30%
2019/03/07	12	24.10	0	0.00	24.10	12	601	2.00%
2019/03/06	17	24.50	0	0.00	24.50	17	607	2.80%
2019/02/26	9	23.70	0	0.00	23.50	9	549	1.64%
2019/02/25	1	22.25	0	0.00	22.20	1	494	0.20%
2019/02/20	3	22.40	0	0.00	22.30	3	496	0.60%
2019/02/15	15	22.50	36	22.63	22.70	-21	537	-3.91%
2019/02/14	4	21.70	0	0.00	22.05	4	501	0.80%
2019/02/12	3	21.35	0	0.00	21.35	3	501	0.60%
2019/01/29	1	21.00	0	0.00	21.00	1	517	0.19%
2019/01/22	7	22.25	0	0.00	22.25	7	486	1.44%
2019/01/18	4	21.84	0	0.00	22.25	4	494	0.81%
2019/01/17	1	21.85	0	0.00	21.30	1	487	0.20%
2019/01/15	1	21.35	0	0.00	21.15	1	472	0.21%
2018/12/12	1	20.65	0	0.00	20.75	1	634	0.16%
2018/12/11	1	20.95	0	0.00	20.40	1	635	0.16%
2018/12/06	2	21.05	0	0.00	20.90	2	654	0.31%
2018/10/19	0	0.00	3	19.00	18.85	-3	808	-0.37%
2018/10/18	6	19.22	3	19.20	19.25	3	805	0.37%
2018/10/12	0	0.00	2	19.65	19.65	-2	801	-0.25%
2018/10/09	0	0.00	2	21.60	21.65	-2	774	-0.26%
2018/10/02	0	0.00	3	22.97	22.95	-3	769	-0.39%
2018/09/28	0	0.00	2	23.40	23.25	-2	768	-0.26%
2018/09/27	1	23.95	0	0.00	23.80	1	767	0.13%
2018/09/26	1	23.95	0	0.00	23.95	1	767	0.13%
2018/09/20	2	24.50	0	0.00	23.90	2	764	0.26%
2018/09/13	0	0.00	1	23.65	24.05	-1	700	-0.14%
2018/09/07	1	23.85	0	0.00	23.55	1	681	0.15%
2018/09/05	4	24.40	0	0.00	24.20	4	678	0.59%
2018/08/08	0	0.00	2	22.45	22.45	-2	862	-0.23%
2018/08/07	0	0.00	2	22.30	22.50	-2	931	-0.21%
2018/08/06	0	0.00	2	22.30	22.45	-2	979	-0.20%
2018/08/03	1	22.10	0	0.00	22.05	1	1,040	0.10%
2018/08/02	13	21.85	5	21.80	21.90	8	1,176	0.68%
2018/08/01	8	21.88	1	21.75	21.80	7	1,197	0.58%
2018/07/31	1	21.75	3	21.60	21.75	-2	1,235	-0.16%
2018/07/30	3	21.40	0	0.00	21.40	3	1,256	0.24%
2018/07/13	0	0.00	9	20.80	20.85	-9	2,374	-0.38%
2018/07/10	0	0.00	1	21.25	21.05	-1	2,401	-0.04%
2018/07/09	0	0.00	1	21.30	21.20	-1	2,422	-0.04%
2018/07/04	6	20.63	5	20.74	20.80	1	2,499	0.04%
2018/07/03	0	0.00	3	21.15	20.80	-3	2,501	-0.12%
2018/07/02	3	21.30	2	21.20	21.05	1	2,505	0.04%
2018/06/29	3	21.45	2	21.53	21.40	1	2,505	0.04%
2018/06/28	1	21.60	0	0.00	21.60	1	2,504	0.04%
2018/06/19	0	0.00	1	23.70	23.10	-1	2,513	-0.04%
2018/06/15	0	0.00	1	23.70	23.65	-1	2,516	-0.04%
2018/06/14	0	0.00	3	23.82	23.70	-3	2,522	-0.12%
2018/06/08	0	0.00	2	24.05	23.80	-2	2,550	-0.08%
2018/06/07	0	0.00	1	24.00	24.10	-1	2,563	-0.04%
2018/06/06	2	23.95	1	23.80	23.90	1	2,583	0.04%
2018/06/05	1	23.80	1	24.00	23.70	0	2,574	0.00%
2018/06/04	0	0.00	2	24.80	24.30	-2	2,553	-0.08%
2018/06/01	5	24.45	1	24.40	24.65	4	2,541	0.16%
2018/05/31	2	25.10	0	0.00	24.40	2	2,534	0.08%
2018/05/30	0	0.00	1	25.00	24.80	-1	2,513	-0.04%
2018/05/29	0	0.00	1	24.50	25.30	-1	2,487	-0.04%
2018/05/25	0	0.00	5	23.72	23.80	-5	2,447	-0.20%
2018/05/24	0	0.00	3	24.52	24.15	-3	2,424	-0.12%
2018/05/23	4	24.44	0	0.00	24.25	4	2,408	0.17%
2018/05/22	4	24.83	31	24.33	24.10	-27	2,395	-1.13%
2018/05/21	1	25.25	0	0.00	25.00	1	2,344	0.04%
2018/05/16	0	0.00	1	26.90	26.10	-1	2,188	-0.05%
2018/05/15	33	26.33	2	26.23	26.85	31	2,117	1.46%
2018/05/14	0	0.00	1	25.50	25.85	-1	2,062	-0.05%
2018/05/11	1	25.30	0	0.00	25.45	1	2,012	0.05%
2018/05/10	0	0.00	295.9	25.99	24.85	-295.9	1,940	-15.25%	大賣/鉅額交易
2018/05/08	0	0.00	1	25.65	25.50	-1	1,779	-0.06%
2018/05/04	40	24.93	0	0.00	24.70	40	1,724	2.32%
2018/05/03	1	27.75	9	26.48	25.40	-8	1,667	-0.48%
2018/04/30	0	0.00	407.5	26.03	25.75	-407.5	1,428	-28.52%	大賣/鉅額交易
2018/04/27	0	0.00	140	24.57	25.20	-140	1,301	-10.76%	大賣/鉅額交易
2018/04/26	0	0.00	173.8	25.59	24.80	-173.8	1,241	-14.00%	大賣/鉅額交易
2018/04/25	0	0.00	56.3	25.39	25.45	-56.3	1,154	-4.87%
2018/04/24	2	26.15	230	25.85	25.75	-228	1,100	-20.73%	大賣/鉅額交易
2018/04/20	2	23.45	3	23.47	24.95	-1	862	-0.12%
2018/04/13	0	0.00	3	22.23	21.50	-3	580	-0.52%
2018/03/26	0	0.00	5	21.41	21.20	-5	551	-0.91%
2018/03/23	3	22.00	0	0.00	21.45	3	548	0.55%
2018/03/19	2	22.60	0	0.00	22.55	2	522	0.38%
2018/03/06	0	0.00	0.5	20.35	20.35	-0.5	479	-0.11%
2018/02/08	0	0.00	1	19.95	20.00	-1	1,041	-0.10%
2018/02/06	0	0.00	1	20.25	20.05	-1	1,292	-0.08%
2018/02/02	0	0.00	1	22.10	22.00	-1	1,411	-0.07%
2018/01/22	0	0.00	1	22.95	23.85	-1	1,504	-0.07%
2018/01/17	0	0.00	1	23.25	23.20	-1	1,709	-0.06%
2018/01/16	0	0.00	1	23.30	23.30	-1	1,721	-0.06%
2018/01/12	0	0.00	1	23.30	23.25	-1	1,739	-0.06%
2018/01/11	0	0.00	2	23.13	23.10	-2	1,747	-0.11%
2018/01/09	0	0.00	1	23.20	23.25	-1	1,829	-0.05%
2018/01/04	1	24.10	0	0.00	24.50	1	1,960	0.05%