倉佑 (1568)-台灣摩根士丹利券商分點個股進出

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

倉佑

(1568)

可現股當沖

股價
28.05
漲跌
▲0.25
漲幅
+0.90%
成交量
115張
產業
上市汽車類股
168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

倉佑 (1568)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
2024/11/22	8	28.21	0	0.00	28.05	8	488	1.64%
2024/11/21	0	0.00	2	27.78	27.80	-2	491	-0.41%
2024/11/20	0	0.00	1	27.75	27.70	-1	493	-0.20%
2024/11/18	0	0.00	4	27.85	27.80	-4	499	-0.80%
2024/11/15	2	28.20	0	0.00	28.10	2	500	0.40%
2024/11/14	3	28.13	4	28.00	27.90	-1	504	-0.20%
2024/11/13	1	28.35	5	28.30	28.20	-4	506	-0.79%
2024/11/12	0	0.00	2	28.40	28.50	-2	510	-0.39%
2024/11/11	9	28.47	0	0.00	28.45	9	513	1.75%
2024/11/07	1	29.80	0	0.00	30.05	1	504	0.20%
2024/11/06	1	29.10	0	0.00	28.90	1	498	0.20%
2024/11/04	1	29.10	1	29.50	28.90	0	515	0.00%
2024/10/30	0	0.00	28	30.57	29.75	-28	531	-5.27%
2024/10/29	13	29.34	6	29.00	29.40	7	470	1.49%
2024/10/28	0	0.00	6	29.69	28.90	-6	465	-1.29%
2024/10/25	17	29.63	0	0.00	30.75	17	424	4.01%
2024/10/24	20	28.94	1	28.95	28.70	19	306	6.21%
2024/10/23	20	29.04	3	28.90	28.70	17	309	5.49%
2024/10/22	18	28.72	0	0.00	28.65	18	316	5.69%
2024/10/21	9	28.53	1	28.50	28.45	8	335	2.38%
2024/10/18	6	28.56	4	28.50	28.50	2	359	0.56%
2024/10/17	22	28.99	3	28.88	28.70	19	382	4.96%
2024/10/16	4	28.43	3	28.18	28.25	1	443	0.23%
2024/10/15	8	28.67	4	28.16	27.90	4	649	0.62%
2024/10/14	5	28.65	11	28.84	28.85	-6	761	-0.79%
2024/10/11	16	27.89	7	27.84	27.80	9	759	1.18%
2024/10/09	1	28.60	0	0.00	27.95	1	768	0.13%
2024/10/08	11	28.56	4	28.60	28.50	7	776	0.90%
2024/10/07	29	28.74	7	28.72	28.90	22	790	2.78%
2024/10/04	5	28.43	4	28.41	28.25	1	845	0.12%
2024/10/01	6	28.71	2	28.75	28.75	4	893	0.45%
2024/09/30	11	29.02	3	28.97	28.80	8	895	0.89%
2024/09/27	38	29.26	0	0.00	29.05	38	900	4.22%
2024/09/26	1	29.10	5	29.10	29.00	-4	902	-0.44%
2024/09/25	2	29.33	8	29.47	29.35	-6	902	-0.66%
2024/09/24	1	29.30	4	29.18	29.30	-3	901	-0.33%
2024/09/23	6	29.10	21	29.05	29.60	-15	898	-1.67%
2024/09/20	23	28.43	4	28.50	28.60	19	890	2.13%
2024/09/19	3	27.92	3	27.87	28.05	0	890	0.00%
2024/09/18	4	27.99	3	27.78	27.65	1	892	0.11%
2024/09/16	13	28.35	6	28.19	28.20	7	893	0.78%
2024/09/13	13	28.00	6	28.08	27.85	7	894	0.78%
2024/09/12	3	27.55	1	27.45	27.50	2	895	0.22%
2024/09/11	5	27.15	4	27.24	27.20	1	898	0.11%
2024/09/10	3	28.00	3	28.10	27.35	0	898	0.00%
2024/09/09	6	27.71	10	27.51	27.90	-4	896	-0.45%
2024/09/06	18	27.64	12	27.48	27.50	6	897	0.67%
2024/09/05	13	27.86	6	27.43	27.30	7	897	0.78%
2024/09/04	4	27.63	28	27.27	27.30	-24	898	-2.67%
2024/09/03	0	0.00	6	28.33	28.20	-6	903	-0.66%
2024/09/02	13	28.45	9	28.43	28.35	4	907	0.44%
2024/08/30	17	28.68	10	28.66	28.70	7	907	0.77%
2024/08/29	20	28.37	4	28.18	28.45	16	908	1.76%
2024/08/28	0	0.00	3	28.42	28.40	-3	907	-0.33%
2024/08/27	3	27.55	5	27.57	27.60	-2	903	-0.22%
2024/08/26	11	27.54	4	27.63	27.75	7	904	0.77%
2024/08/23	0	0.00	26	27.05	27.30	-26	903	-2.88%
2024/08/22	2	27.00	23	27.15	27.30	-21	904	-2.32%
2024/08/21	0	0.00	11	26.95	27.10	-11	918	-1.20%
2024/08/20	10	27.25	60	27.25	27.15	-50	931	-5.37%
2024/08/19	7	27.28	20	27.25	27.15	-13	934	-1.39%
2024/08/16	48	27.33	35	27.25	27.20	13	939	1.38%
2024/08/15	29	26.93	56	26.86	26.80	-27	938	-2.88%
2024/08/14	15	27.16	26	27.00	27.05	-11	940	-1.17%
2024/08/13	10	27.29	28	27.26	27.25	-18	940	-1.91%
2024/08/12	4	27.28	9	27.29	27.20	-5	944	-0.53%
2024/08/09	0	0.00	11	27.05	26.95	-11	967	-1.14%
2024/08/08	0	0.00	18	26.89	26.80	-18	970	-1.85%
2024/08/07	5	27.50	18	27.64	27.60	-13	975	-1.33%
2024/08/06	0	0.00	7	26.66	25.90	-7	981	-0.71%
2024/08/05	2	27.18	31	27.69	26.70	-29	979	-2.96%
2024/08/02	0	0.00	65	29.76	29.50	-65	993	-6.54%
2024/08/01	1	30.20	20	30.41	30.40	-19	987	-1.92%
2024/07/31	0	0.00	37	29.34	29.25	-37	984	-3.76%
2024/07/30	1	29.55	76	29.31	29.60	-75	982	-7.63%
2024/07/29	1	29.50	49	29.49	29.10	-48	983	-4.88%
2024/07/26	3	29.60	62	29.75	29.70	-59	979	-6.02%
2024/07/23	0	0.00	40	30.32	30.30	-40	974	-4.11%
2024/07/22	6	30.06	13	30.17	30.25	-7	967	-0.72%
2024/07/19	0	0.00	38	32.30	31.55	-38	948	-4.01%
2024/07/18	12	33.25	52	33.24	33.10	-40	925	-4.32%
2024/07/17	11	34.20	0	0.00	34.30	11	904	1.22%
2024/07/16	10	34.23	406	34.38	34.65	-396	844	-46.88%	大賣/鉅額交易
2024/07/15	2	32.28	40	32.38	32.65	-38	649	-5.85%
2024/07/12	38	31.20	0	0.00	31.25	38	536	7.08%
2024/07/11	1	31.50	0	0.00	31.20	1	533	0.19%
2024/07/10	45	31.82	0	0.00	31.80	45	540	8.33%
2024/07/09	3	31.08	0	0.00	31.20	3	539	0.56%
2024/07/08	22	31.93	250	32.03	31.80	-228	537	-42.42%	大賣/鉅額交易
2024/07/05	85	30.63	0	0.00	31.45	85	494	17.20%
2024/07/04	48	29.31	2	29.35	29.25	46	450	10.21%
2024/07/03	2	29.18	6	29.13	29.20	-4	451	-0.89%
2024/07/02	2	28.83	12	28.76	28.90	-10	448	-2.23%
2024/07/01	0	0.00	3	28.68	28.45	-3	450	-0.67%
2024/06/28	0	0.00	11	28.16	28.15	-11	454	-2.42%
2024/06/27	0	0.00	7	28.07	28.10	-7	460	-1.52%
2024/06/25	0	0.00	26	27.84	28.10	-26	463	-5.61%
2024/06/24	0	0.00	6	28.18	28.15	-6	464	-1.29%
2024/06/21	0	0.00	5	28.23	28.30	-5	470	-1.06%
2024/06/20	2	28.30	1	28.20	28.15	1	471	0.21%
2024/06/19	0	0.00	26	28.34	28.40	-26	472	-5.51%
2024/06/18	1	28.40	3	28.33	28.35	-2	473	-0.42%
2024/06/17	1	28.25	9	28.22	28.20	-8	476	-1.68%
2024/06/14	4	28.55	9	28.49	28.30	-5	482	-1.04%
2024/06/13	1	28.55	4	28.44	28.50	-3	490	-0.61%
2024/06/12	0	0.00	15	28.22	28.30	-15	491	-3.05%
2024/06/11	5	28.56	4	28.34	28.10	1	494	0.20%
2024/06/07	23	28.56	5	28.41	28.50	18	507	3.55%
2024/06/06	6	29.08	19	29.17	29.05	-13	517	-2.51%
2024/06/05	0	0.00	8	29.59	29.40	-8	528	-1.52%
2024/06/04	30	29.92	4	29.95	29.95	26	571	4.55%
2024/06/03	2	29.50	0	0.00	29.40	2	586	0.34%
2024/05/31	5	29.55	0	0.00	29.45	5	602	0.83%
2024/05/30	19	29.75	7	29.70	29.50	12	619	1.94%
2024/05/29	13	29.83	0	0.00	29.90	13	631	2.06%
2024/05/28	9	30.08	0	0.00	30.05	9	640	1.41%
2024/05/27	1	29.90	58	29.89	29.95	-57	664	-8.57%
2024/05/24	54	31.60	13	31.80	31.80	41	739	5.55%
2024/05/23	60	31.45	21	31.52	31.35	39	741	5.26%
2024/05/22	42	31.73	27	31.78	31.65	15	752	1.99%
2024/05/21	27	31.53	0	0.00	31.80	27	760	3.55%
2024/05/20	37	31.52	7	31.45	31.50	30	767	3.91%
2024/05/17	98	31.45	0	0.00	31.45	98	773	12.68%
2024/05/16	9	31.41	22	31.43	31.35	-13	787	-1.65%
2024/05/15	25	31.72	5	31.50	31.50	20	813	2.46%
2024/05/14	24	30.91	17	30.81	30.85	7	822	0.85%
2024/05/13	20	31.11	7	30.85	31.25	13	818	1.59%
2024/05/10	35	30.99	31	30.88	31.10	4	812	0.49%
2024/05/09	35	31.23	17	30.96	30.50	18	803	2.24%
2024/05/08	36	31.09	4	30.79	30.95	32	792	4.04%
2024/05/07	20	29.26	0	0.00	29.20	20	759	2.63%
2024/05/06	14	29.40	0	0.00	29.45	14	761	1.84%
2024/05/03	6	29.33	2	29.25	29.15	4	763	0.52%
2024/05/02	15	29.36	31	29.21	29.40	-16	763	-2.09%
2024/04/30	10	28.90	1	28.75	28.90	9	763	1.18%
2024/04/29	10	28.56	0	0.00	28.60	10	768	1.30%
2024/04/26	11	28.41	0	0.00	28.40	11	772	1.42%
2024/04/25	20	28.31	0	0.00	28.25	20	776	2.58%
2024/04/24	4	28.71	17	28.57	28.55	-13	779	-1.67%
2024/04/23	3	28.32	4	28.33	28.40	-1	786	-0.13%
2024/04/22	7	28.27	25	28.20	28.00	-18	796	-2.26%
2024/04/19	0	0.00	59	28.06	28.35	-59	797	-7.40%
2024/04/18	9	29.14	5	28.91	28.80	4	796	0.50%
2024/04/17	3	28.93	0	0.00	28.90	3	804	0.37%
2024/04/16	0	0.00	85	28.89	28.65	-85	822	-10.33%
2024/04/15	11	29.72	19	29.62	29.55	-8	816	-0.98%
2024/04/12	18	30.24	14	30.29	29.95	4	815	0.49%
2024/04/11	0	0.00	41	30.29	30.25	-41	815	-5.03%
2024/04/09	1	31.10	0	0.00	30.90	1	824	0.12%
2024/04/08	9	30.76	0	0.00	30.80	9	826	1.09%
2024/04/03	2	30.48	20	30.45	30.40	-18	834	-2.16%
2024/04/02	5	30.88	4	31.09	30.75	1	835	0.12%
2024/04/01	63	31.04	10	31.06	30.90	53	843	6.28%
2024/03/29	0	0.00	18	30.65	30.45	-18	843	-2.13%
2024/03/28	15	31.22	2	30.88	30.75	13	849	1.53%
2024/03/27	37	30.75	7	30.61	30.75	30	858	3.49%
2024/03/26	1	30.45	30	30.44	30.40	-29	863	-3.36%
2024/03/25	10	31.02	4	31.10	31.15	6	867	0.69%
2024/03/22	5	30.98	0	0.00	31.15	5	887	0.56%
2024/03/21	8	30.80	0	0.00	30.80	8	913	0.88%
2024/03/20	13	30.72	3	30.83	30.65	10	945	1.06%
2024/03/19	7	30.92	11	31.08	30.85	-4	974	-0.41%
2024/03/18	68	31.11	14	30.89	31.35	54	999	5.40%
2024/03/15	5	30.68	18	30.52	30.40	-13	1,023	-1.27%
2024/03/14	8	30.81	1	30.60	30.60	7	1,099	0.64%
2024/03/13	2	31.10	71	30.91	30.70	-69	1,253	-5.51%
2024/03/12	10	31.22	25	31.58	31.65	-15	1,542	-0.97%
2024/03/11	3	30.18	2	30.35	29.95	1	1,582	0.06%
2024/03/08	26	30.59	101	30.55	30.50	-75	1,597	-4.69%	大賣/
2024/03/07	111	33.49	57	33.88	33.10	54	1,649	3.27%	大買/
2024/03/06	125	34.24	0	0.00	33.90	125	1,797	6.96%	大買/鉅額交易
2024/03/05	100	34.18	9	34.55	33.90	91	1,794	5.07%
2024/03/04	87	34.59	0	0.00	34.55	87	1,788	4.87%
2024/03/01	69	34.34	0	0.00	34.25	69	1,792	3.85%
2024/02/29	49	34.51	0	0.00	34.55	49	1,801	2.72%
2024/02/27	122	34.42	35	34.36	34.30	87	1,793	4.85%	大買/
2024/02/26	145	33.47	0	0.00	33.70	145	1,730	8.38%	大買/鉅額交易
2024/02/23	28	32.96	0	0.00	32.65	28	1,740	1.61%
2024/02/21	15	32.40	0	0.00	32.40	15	1,792	0.84%
2024/02/20	3	32.08	0	0.00	32.10	3	1,846	0.16%
2024/02/16	0	0.00	16	31.28	31.65	-16	1,998	-0.80%
2024/02/15	0	0.00	63	30.30	30.65	-63	2,109	-2.99%
2024/02/05	0	0.00	2	28.85	28.85	-2	2,159	-0.09%
2024/02/02	19	29.14	0	0.00	29.00	19	2,179	0.87%
2024/02/01	1	29.20	0	0.00	29.10	1	2,232	0.04%
2024/01/31	6	29.00	0	0.00	29.00	6	2,466	0.24%
2024/01/30	0	0.00	1	29.30	29.25	-1	2,490	-0.04%
2024/01/29	7	29.20	1	29.60	29.70	6	2,504	0.24%
2024/01/26	12	29.27	1	29.60	29.10	11	2,539	0.43%
2024/01/25	0	0.00	8	29.44	29.40	-8	2,575	-0.31%
2024/01/24	1	29.45	35	29.43	29.60	-34	2,608	-1.30%
2024/01/23	0	0.00	29	29.34	29.30	-29	2,698	-1.07%
2024/01/22	13	28.73	1	28.75	28.85	12	2,752	0.44%
2024/01/19	0	0.00	12	28.73	28.65	-12	2,798	-0.43%
2024/01/18	0	0.00	6	28.80	28.70	-6	2,881	-0.21%
2024/01/17	0	0.00	30	29.23	28.80	-30	3,014	-1.00%
2024/01/16	19	29.24	26	29.52	29.10	-7	3,321	-0.21%
2024/01/15	5	29.66	4	29.68	29.80	1	3,517	0.03%
2024/01/12	13	29.37	20	29.73	29.40	-7	3,949	-0.18%
2024/01/11	0	0.00	67	29.89	29.80	-67	4,095	-1.64%
2024/01/10	31	30.07	10	30.15	30.10	21	4,140	0.51%
2024/01/09	3	30.98	28	31.17	30.85	-25	4,200	-0.60%
2024/01/08	12	31.43	0	0.00	31.35	12	4,235	0.28%
2024/01/05	20	31.93	0	0.00	31.45	20	4,344	0.46%
2024/01/04	0	0.00	2	32.25	32.00	-2	4,377	-0.05%
2024/01/03	0	0.00	49	32.88	32.90	-49	4,391	-1.12%
2024/01/02	0	0.00	5	33.14	33.15	-5	4,405	-0.11%
2023/12/29	0	0.00	2	32.93	32.90	-2	4,409	-0.05%
2023/12/28	0	0.00	35	33.00	32.95	-35	4,407	-0.79%
2023/12/27	0	0.00	7	32.96	32.90	-7	4,420	-0.16%
2023/12/25	1	33.35	0	0.00	33.25	1	4,438	0.02%
2023/12/22	1	33.30	0	0.00	33.30	1	4,444	0.02%
2023/12/21	13	33.37	3	33.35	33.40	10	4,481	0.22%
2023/12/20	0	0.00	4	33.35	33.70	-4	4,501	-0.09%
2023/12/19	16	33.11	4	33.38	33.35	12	4,511	0.27%
2023/12/18	8	34.05	0	0.00	33.40	8	4,505	0.18%
2023/12/14	6	35.10	0	0.00	35.00	6	4,510	0.13%
2023/12/13	10	35.50	1	35.40	35.35	9	4,507	0.20%
2023/12/12	49	35.46	0	0.00	35.00	49	4,573	1.07%
2023/12/11	71	35.59	4	35.61	35.40	67	4,884	1.37%
2023/12/08	89	35.76	74	36.75	36.55	15	5,045	0.30%
2023/12/07	0	0.00	48	36.77	36.00	-48	4,954	-0.97%
2023/12/06	9	35.92	157	35.90	35.90	-148	4,665	-3.17%	大賣/鉅額交易
2023/12/05	3	34.62	31	34.92	34.95	-28	4,632	-0.60%
2023/12/04	12	35.88	110	35.73	35.25	-98	4,642	-2.11%	大賣/
2023/12/01	34	34.93	193	34.22	36.45	-159	4,552	-3.49%	大賣/鉅額交易
2023/11/30	0	0.00	3	33.32	33.65	-3	4,398	-0.07%
2023/11/29	1	33.55	4	33.48	33.40	-3	4,400	-0.07%
2023/11/28	32	33.08	188	33.13	33.00	-156	4,391	-3.55%	大賣/鉅額交易
2023/11/27	3	32.40	2	33.38	32.30	1	4,389	0.02%
2023/11/24	5	33.40	0	0.00	33.25	5	4,414	0.11%
2023/11/23	24	33.54	31	33.91	33.45	-7	4,394	-0.16%
2023/11/22	48	33.96	98	33.81	33.80	-50	4,367	-1.14%
2023/11/21	11	34.30	19	34.62	33.80	-8	4,340	-0.18%
2023/11/20	19	34.48	9	34.74	34.60	10	4,294	0.23%
2023/11/17	94	34.79	0	0.00	34.60	94	4,257	2.21%
2023/11/16	24	34.40	1	34.15	34.15	23	4,195	0.55%
2023/11/15	118	34.45	3	34.45	34.45	115	4,139	2.78%	大買/鉅額交易
2023/11/14	155	32.90	5	33.49	33.75	150	4,018	3.73%	大買/鉅額交易
2023/11/13	174	31.63	6	31.51	31.90	168	3,876	4.33%	大買/鉅額交易
2023/11/10	88	30.14	0	0.00	30.10	88	3,794	2.32%
2023/11/09	34	29.74	10	30.02	29.80	24	3,774	0.64%
2023/11/08	44	30.60	0	0.00	30.55	44	3,729	1.18%
2023/11/07	1	32.75	78	32.66	32.45	-77	3,498	-2.20%
2023/11/06	51	32.16	0	0.00	32.15	51	3,504	1.46%
2023/11/03	27	32.09	0	0.00	32.10	27	3,517	0.77%
2023/11/02	1	32.85	21	32.77	32.30	-20	3,483	-0.57%
2023/11/01	1	32.10	0	0.00	32.00	1	3,450	0.03%
2023/10/31	16	32.14	61	33.65	32.00	-45	3,421	-1.32%
2023/10/30	1	33.65	101	33.50	33.00	-100	3,333	-3.00%	大賣/
2023/10/27	2	33.70	66	33.74	33.60	-64	3,276	-1.95%
2023/10/26	6	35.00	137	34.54	34.00	-131	3,230	-4.05%	大賣/鉅額交易
2023/10/25	2	36.03	295	35.50	35.30	-293	3,145	-9.32%	大賣/鉅額交易
2023/10/24	295	37.03	529	37.94	36.90	-234	3,011	-7.77%	大買/大賣/鉅額交易
2023/10/23	359	37.58	4	37.85	36.90	355	2,697	13.16%	大買/鉅額交易
2023/10/20	167	38.62	77	38.46	38.75	90	2,492	3.61%	大買/
2023/10/19	133	34.69	0	0.00	35.45	133	2,059	6.46%	大買/鉅額交易
2023/10/18	124	32.36	0	0.00	32.25	124	1,905	6.51%	大買/鉅額交易
2023/10/17	108	32.51	14	32.51	32.45	94	1,850	5.08%	大買/
2023/10/16	0	0.00	34	31.26	31.60	-34	1,771	-1.92%
2023/10/13	68	31.16	3	31.97	31.95	65	1,734	3.75%
2023/10/12	2	30.20	38	30.24	30.35	-36	1,620	-2.22%
2023/10/11	31	29.41	8	29.87	29.50	23	1,580	1.46%
2023/10/05	0	0.00	37	29.30	28.85	-37	1,542	-2.40%
2023/10/03	0	0.00	9	29.47	29.20	-9	1,531	-0.59%
2023/10/02	35	28.55	0	0.00	28.95	35	1,519	2.30%
2023/09/28	26	29.38	0	0.00	28.75	26	1,499	1.73%
2023/09/27	2	29.50	0	0.00	29.35	2	1,494	0.13%
2023/09/26	6	29.58	52	30.21	29.35	-46	1,498	-3.07%
2023/09/25	6	29.60	19	29.53	29.35	-13	1,453	-0.89%
2023/09/22	58	28.63	0	0.00	29.20	58	1,427	4.06%
2023/09/21	5	28.41	0	0.00	28.60	5	1,411	0.35%
2023/09/20	1	28.55	17	28.74	28.50	-16	1,397	-1.14%
2023/09/19	0	0.00	30	28.38	28.85	-30	1,370	-2.19%
2023/09/18	0	0.00	42	28.87	28.90	-42	1,339	-3.13%
2023/09/15	2	29.08	19	28.69	29.20	-17	1,315	-1.29%
2023/09/14	0	0.00	463	29.82	29.80	-463	1,230	-37.63%	大賣/鉅額交易
2023/09/13	434	27.61	188	28.63	28.80	246	892	27.56%	大買/大賣/鉅額交易
2023/09/12	39	27.06	61	27.25	27.00	-22	664	-3.31%
2023/09/11	1	26.15	20	27.11	26.15	-19	614	-3.09%
2023/09/08	6	26.70	0	0.00	26.45	6	631	0.95%
2023/09/07	4	26.85	70	26.92	27.10	-66	650	-10.15%
2023/09/06	7	26.11	0	0.00	25.60	7	722	0.97%
2023/09/05	10	26.37	0	0.00	26.20	10	743	1.34%
2023/09/04	14	26.10	11	26.51	26.10	3	769	0.39%
2023/09/01	49	25.89	0	0.00	25.75	49	761	6.44%
2023/08/31	77	26.09	0	0.00	25.85	77	767	10.03%
2023/08/30	16	25.91	34	26.18	26.05	-18	799	-2.25%
2023/08/28	0	0.00	3	24.40	24.20	-3	807	-0.37%
2023/08/25	11	24.55	0	0.00	24.60	11	812	1.35%
2023/08/24	9	24.46	0	0.00	24.35	9	823	1.09%
2023/08/23	12	24.25	3	24.25	24.35	9	842	1.07%
2023/08/22	0	0.00	1	24.10	24.10	-1	846	-0.12%
2023/08/21	1	24.50	1	24.55	24.55	0	849	0.00%
2023/08/18	3	25.20	3	24.47	24.60	0	853	0.00%
2023/08/17	5	24.78	2	24.33	24.45	3	851	0.35%
2023/08/16	6	24.60	4	24.41	24.50	2	855	0.23%
2023/08/15	0	0.00	10	24.68	24.40	-10	867	-1.15%
2023/08/14	0	0.00	24	24.63	24.40	-24	877	-2.73%
2023/08/11	23	24.15	0	0.00	23.90	23	873	2.63%
2023/08/10	4	23.79	47	23.74	23.70	-43	879	-4.89%
2023/08/09	90	26.19	29	26.28	26.00	61	859	7.09%
2023/08/08	32	25.83	3	25.60	25.70	29	829	3.49%
2023/08/07	9	25.79	3	25.82	25.75	6	827	0.72%
2023/08/04	21	25.44	2	24.50	25.40	19	823	2.31%
2023/08/02	31	24.81	3	24.57	24.50	28	816	3.43%
2023/08/01	11	24.96	1	24.80	25.00	10	810	1.23%
2023/07/31	0	0.00	2	24.60	24.65	-2	804	-0.25%
2023/07/27	0	0.00	6	24.22	24.20	-6	796	-0.75%
2023/07/26	0	0.00	7	23.95	23.95	-7	794	-0.88%
2023/07/24	0	0.00	14	23.38	23.35	-14	793	-1.76%
2023/07/21	0	0.00	1	23.70	23.65	-1	790	-0.13%
2023/07/20	0	0.00	9	23.98	24.00	-9	791	-1.14%
2023/07/14	0	0.00	2	24.40	24.20	-2	794	-0.25%
2023/07/12	0	0.00	4	24.51	24.55	-4	790	-0.51%
2023/07/10	4	25.38	0	0.00	25.30	4	782	0.51%
2023/07/05	1	26.25	0	0.00	25.90	1	772	0.13%
2023/07/04	27	26.49	0	0.00	26.35	27	766	3.52%
2023/06/29	10	26.14	0	0.00	26.15	10	749	1.33%
2023/06/14	0	0.00	5	27.04	26.90	-5	729	-0.69%
2023/06/13	3	26.90	0	0.00	27.25	3	701	0.43%
2023/06/12	0	0.00	99	27.65	26.85	-99	656	-15.09%
2023/06/09	8	25.99	4	25.78	26.10	4	544	0.73%
2023/06/08	6	26.40	0	0.00	25.80	6	519	1.15%
2023/06/05	11	26.76	0	0.00	26.45	11	475	2.31%
2023/06/01	9	25.18	5	25.18	24.90	4	387	1.03%
2023/05/31	18	24.85	0	0.00	24.75	18	379	4.75%
2023/05/29	2	25.55	4	25.55	25.60	-2	364	-0.55%
2023/05/24	3	25.10	2	25.30	25.15	1	340	0.29%
2023/05/23	0	0.00	2	25.20	25.00	-2	343	-0.58%
2023/05/19	16	25.32	0	0.00	25.05	16	336	4.75%
2023/05/18	8	25.09	0	0.00	25.10	8	323	2.47%
2023/05/15	2	23.75	4	24.48	24.35	-2	295	-0.68%
2023/05/02	5	23.56	0	0.00	23.55	5	337	1.48%
2023/04/26	0	0.00	9	22.85	23.10	-9	335	-2.68%
2023/04/25	0	0.00	12	22.88	22.80	-12	335	-3.58%
2023/04/24	0	0.00	29	23.27	23.25	-29	331	-8.74%
2023/04/21	0	0.00	65	23.33	23.15	-65	330	-19.64%
2023/04/20	0	0.00	42	23.94	23.85	-42	324	-12.93%
2023/04/19	9	24.34	0	0.00	24.40	9	319	2.81%
2023/04/18	22	24.75	0	0.00	24.60	22	319	6.90%
2023/04/17	10	24.39	0	0.00	24.55	10	314	3.18%
2023/04/14	5	24.13	0	0.00	24.10	5	311	1.61%
2023/04/12	6	24.27	0	0.00	24.25	6	311	1.93%
2023/04/10	2	24.20	5	24.15	24.35	-3	324	-0.92%
2023/04/07	5	24.09	0	0.00	23.90	5	324	1.54%
2023/03/31	10	24.52	0	0.00	24.50	10	319	3.13%
2023/03/28	0	0.00	4	24.01	23.70	-4	321	-1.24%
2023/03/27	5	24.43	0	0.00	24.20	5	326	1.53%
2023/03/24	0	0.00	8	24.36	24.35	-8	329	-2.43%
2023/03/23	30	25.02	0	0.00	24.60	30	331	9.06%
2023/03/22	14	25.06	0	0.00	24.80	14	320	4.37%
2023/03/20	0	0.00	5	23.26	23.30	-5	296	-1.69%
2023/03/17	0	0.00	9	23.33	23.25	-9	301	-2.99%
2023/03/16	0	0.00	10	22.70	22.70	-10	300	-3.33%
2023/03/15	0	0.00	2	23.20	23.20	-2	306	-0.65%
2023/03/14	0	0.00	19	23.18	23.15	-19	312	-6.07%
2023/03/13	0	0.00	8	23.17	23.35	-8	323	-2.47%
2023/03/09	0	0.00	3	24.80	24.35	-3	348	-0.86%
2023/03/08	0	0.00	1	24.40	24.75	-1	434	-0.23%
2023/03/07	0	0.00	1	24.40	24.55	-1	530	-0.19%
2023/03/06	0	0.00	1	23.75	24.35	-1	532	-0.19%
2023/03/03	0	0.00	13	23.56	23.60	-13	532	-2.44%
2023/03/02	0	0.00	7	23.46	23.50	-7	534	-1.31%
2023/03/01	0	0.00	9	23.61	23.50	-9	535	-1.68%
2023/02/23	16	24.45	0	0.00	24.40	16	543	2.94%
2023/02/21	9	24.70	0	0.00	24.80	9	549	1.64%
2023/02/20	18	24.43	0	0.00	24.45	18	549	3.28%
2023/02/17	5	24.08	0	0.00	24.05	5	549	0.91%
2023/02/10	14	24.18	0	0.00	23.90	14	570	2.46%
2023/02/09	14	24.69	0	0.00	24.35	14	574	2.44%
2023/02/08	41	24.34	0	0.00	24.45	41	575	7.13%
2023/02/07	27	24.30	0	0.00	24.20	27	574	4.70%
2023/02/06	13	24.60	0	0.00	24.30	13	575	2.26%
2023/02/03	6	24.48	0	0.00	24.30	6	575	1.04%
2023/02/02	0	0.00	4	24.30	24.60	-4	577	-0.69%
2023/02/01	4	23.75	0	0.00	24.55	4	575	0.70%
2023/01/31	9	23.30	0	0.00	23.35	9	547	1.64%
2023/01/12	2	22.90	11	22.56	22.45	-9	573	-1.57%
2023/01/11	8	22.88	0	0.00	22.75	8	575	1.39%
2023/01/10	15	23.07	0	0.00	22.85	15	583	2.57%
2023/01/09	7	23.15	0	0.00	23.05	7	592	1.18%
2023/01/05	5	22.95	0	0.00	22.70	5	616	0.81%
2022/12/29	0	0.00	16	22.44	22.50	-16	641	-2.49%
2022/12/28	5	23.52	41	23.21	22.80	-36	651	-5.52%
2022/12/27	0	0.00	15	23.11	23.10	-15	645	-2.32%
2022/12/26	4	23.10	8	23.13	22.90	-4	649	-0.62%
2022/12/23	0	0.00	5	22.53	22.80	-5	658	-0.76%
2022/12/21	0	0.00	23	22.95	22.85	-23	687	-3.35%
2022/12/20	0	0.00	23	22.92	22.75	-23	696	-3.30%
2022/12/19	4	23.41	0	0.00	23.65	4	705	0.57%
2022/12/14	0	0.00	7	24.71	24.60	-7	729	-0.96%
2022/12/12	0	0.00	5	24.75	24.70	-5	755	-0.66%
2022/12/09	0	0.00	16	24.77	24.50	-16	772	-2.07%
2022/12/08	0	0.00	11	25.08	25.25	-11	792	-1.39%
2022/12/05	0	0.00	5	25.74	25.50	-5	870	-0.57%
2022/12/02	0	0.00	5	25.50	25.60	-5	874	-0.57%
2022/12/01	1	25.30	11	25.67	25.25	-10	876	-1.14%
2022/11/30	0	0.00	251	25.53	25.45	-251	886	-28.32%	大賣/鉅額交易
2022/11/29	0	0.00	297	25.10	26.25	-297	853	-34.79%	大賣/鉅額交易
2022/11/28	31	23.88	55	23.76	23.90	-24	876	-2.74%
2022/11/25	24	23.73	33	23.60	23.40	-9	928	-0.97%
2022/11/24	27	23.42	40	23.30	23.50	-13	964	-1.35%
2022/11/23	15	23.45	6	23.41	23.30	9	1,033	0.87%
2022/11/22	14	23.44	42	23.47	23.25	-28	1,085	-2.58%
2022/11/21	44	23.90	27	23.85	24.00	17	1,364	1.25%
2022/11/18	11	23.83	28	23.71	23.55	-17	1,469	-1.16%
2022/11/17	27	23.76	59	23.77	23.75	-32	1,526	-2.10%
2022/11/16	19	23.61	11	23.37	23.20	8	1,561	0.51%
2022/11/15	0	0.00	9	23.31	23.35	-9	1,584	-0.57%
2022/11/14	37	23.45	38	23.57	23.60	-1	1,615	-0.06%
2022/11/11	24	23.65	14	23.28	23.05	10	1,635	0.61%
2022/11/10	29	23.32	9	23.29	23.05	20	1,718	1.16%
2022/11/09	12	23.91	17	23.88	23.80	-5	1,889	-0.26%
2022/11/08	38	24.03	7	24.11	23.75	31	1,930	1.61%
2022/11/07	25	24.03	24	23.94	23.65	1	1,967	0.05%
2022/11/04	24	23.34	23	23.43	23.65	1	2,016	0.05%
2022/11/03	6	23.28	9	23.36	23.35	-3	2,115	-0.14%
2022/11/02	6	23.40	9	23.44	23.45	-3	2,232	-0.13%
2022/11/01	32	23.04	13	23.05	23.20	19	2,277	0.83%
2022/10/31	0	0.00	13	22.82	22.70	-13	2,339	-0.56%
2022/10/28	12	22.49	10	22.22	22.20	2	2,440	0.08%
2022/10/27	0	0.00	6	22.42	22.50	-6	2,617	-0.23%
2022/10/26	0	0.00	8	22.15	22.00	-8	3,113	-0.26%
2022/10/25	0	0.00	7	22.52	22.30	-7	4,038	-0.17%
2022/10/24	22	22.73	25	22.78	22.70	-3	4,282	-0.07%
2022/10/21	6	22.24	24	22.17	21.80	-18	4,319	-0.42%
2022/10/20	0	0.00	11	22.35	22.45	-11	4,340	-0.25%
2022/10/19	0	0.00	3	23.32	23.10	-3	4,353	-0.07%
2022/10/18	3	23.27	8	23.25	23.35	-5	4,387	-0.11%
2022/10/17	0	0.00	13	21.98	22.75	-13	4,563	-0.28%
2022/10/14	15	23.33	3	23.43	23.40	12	4,598	0.26%
2022/10/13	20	22.15	7	22.54	21.85	13	4,663	0.28%
2022/10/12	14	23.20	4	23.18	23.20	10	4,718	0.21%
2022/10/11	17	22.82	3	22.82	23.05	14	4,786	0.29%
2022/10/07	0	0.00	6	24.18	24.05	-6	4,849	-0.12%
2022/10/06	21	24.31	1	24.30	24.30	20	4,942	0.40%
2022/10/04	39	24.41	18	24.43	24.60	21	5,204	0.40%
2022/10/03	43	23.72	2	23.78	23.55	41	5,504	0.74%
2022/09/29	32	24.30	25	24.40	24.10	7	5,675	0.12%
2022/09/28	14	23.76	2	24.45	23.35	12	5,676	0.21%
2022/09/27	22	24.39	13	24.71	24.80	9	5,682	0.16%
2022/09/26	23	24.71	0	0.00	24.35	23	5,687	0.40%
2022/09/22	1	26.05	23	26.49	26.50	-22	5,718	-0.38%
2022/09/21	0	0.00	16	26.46	26.20	-16	5,739	-0.28%
2022/09/20	0	0.00	33	26.88	27.00	-33	5,749	-0.57%
2022/09/19	2	26.80	22	26.80	26.65	-20	5,782	-0.35%
2022/09/16	2	27.75	54	27.90	27.55	-52	5,822	-0.89%
2022/09/15	0	0.00	31	28.68	28.30	-31	5,898	-0.53%
2022/09/14	0	0.00	6	28.49	28.60	-6	5,935	-0.10%
2022/09/13	0	0.00	41	29.15	28.90	-41	6,003	-0.68%
2022/09/12	0	0.00	7	28.60	28.40	-7	6,045	-0.12%
2022/09/08	12	28.93	0	0.00	29.00	12	6,096	0.20%
2022/09/07	8	28.39	0	0.00	28.30	8	6,335	0.13%
2022/09/06	46	28.29	5	28.16	28.40	41	6,555	0.63%
2022/09/05	71	29.22	118	29.26	28.90	-47	7,290	-0.64%	大賣/
2022/09/02	408	31.03	54	30.68	30.30	354	7,531	4.70%	大買/鉅額交易
2022/09/01	71	30.32	10	30.16	30.25	61	7,468	0.82%
2022/08/31	21	30.21	0	0.00	30.10	21	7,420	0.28%
2022/08/30	23	29.96	9	29.54	30.30	14	7,391	0.19%
2022/08/29	7	29.24	74	29.16	29.35	-67	7,339	-0.91%
2022/08/26	322	31.32	83	30.29	30.20	239	7,292	3.28%	大買/鉅額交易
2022/08/25	79	30.16	19	29.75	29.50	60	7,016	0.86%
2022/08/24	0	0.00	18	29.20	29.80	-18	6,923	-0.26%
2022/08/19	62	29.60	1	29.30	29.10	61	6,874	0.89%
2022/08/18	0	0.00	1	29.40	29.60	-1	7,147	-0.01%
2022/08/17	20	30.12	64	29.35	29.25	-44	7,376	-0.60%
2022/08/16	82	29.80	8	29.68	29.45	74	7,487	0.99%
2022/08/15	8	28.16	2	28.55	28.80	6	7,337	0.08%
2022/08/12	0	0.00	1	28.15	28.30	-1	7,311	-0.01%
2022/08/11	0	0.00	45	28.46	28.05	-45	7,268	-0.62%
2022/08/10	0	0.00	47	28.45	28.55	-47	7,211	-0.65%
2022/08/09	0	0.00	61	28.09	28.75	-61	7,108	-0.86%
2022/08/08	23	27.23	2	27.70	27.85	21	6,988	0.30%
2022/08/05	1	27.00	14	27.52	27.95	-13	6,940	-0.19%
2022/08/04	2	26.80	47	26.80	26.95	-45	6,871	-0.65%
2022/08/03	0	0.00	153	28.64	28.05	-153	6,762	-2.26%	大賣/鉅額交易
2022/08/02	41	31.25	405	29.82	29.80	-364	6,580	-5.53%	大賣/鉅額交易
2022/08/01	250	31.72	245	30.10	31.05	5	6,081	0.08%	大買/大賣/
2022/07/29	334	28.70	18	28.81	29.45	316	5,151	6.13%	大買/鉅額交易
2022/07/28	2	27.05	16	27.15	26.80	-14	4,902	-0.29%
2022/07/25	0	0.00	2	26.38	26.30	-2	4,807	-0.04%
2022/07/22	43	28.42	0	0.00	27.25	43	4,776	0.90%
2022/07/21	52	27.22	7	27.30	27.40	45	4,593	0.98%
2022/07/20	89	27.79	1	27.65	27.65	88	4,547	1.94%
2022/07/19	106	27.63	2	27.55	27.65	104	4,471	2.33%	大買/鉅額交易
2022/07/18	51	27.56	0	0.00	27.30	51	4,400	1.16%
2022/07/15	87	27.05	1	27.15	27.30	86	4,324	1.99%
2022/07/14	151	27.42	0	0.00	27.30	151	4,250	3.55%	大買/鉅額交易
2022/07/13	20	27.76	1	26.80	26.90	19	4,150	0.46%
2022/07/12	35	26.86	4	27.75	26.35	31	4,007	0.77%
2022/07/08	0	0.00	16	25.33	26.25	-16	3,554	-0.45%
2022/07/07	0	0.00	19	23.82	23.90	-19	3,389	-0.56%
2022/07/06	23	22.85	7	22.86	22.50	16	3,367	0.48%
2022/07/05	36	23.40	28	23.38	23.75	8	3,350	0.24%
2022/07/04	34	22.82	17	22.87	22.80	17	3,330	0.51%
2022/07/01	85	22.94	4	23.15	22.30	81	3,320	2.44%
2022/06/30	14	23.19	0	0.00	23.05	14	3,286	0.43%
2022/06/27	20	24.74	0	0.00	25.10	20	3,200	0.62%
2022/06/23	21	24.44	0	0.00	24.50	21	3,097	0.68%
2022/06/22	1	22.85	0	0.00	22.90	1	2,998	0.03%
2022/06/21	1	24.40	0	0.00	24.75	1	2,935	0.03%
2022/06/17	0	0.00	2	25.95	26.25	-2	2,755	-0.07%
2022/06/16	0	0.00	129	28.06	27.05	-129	2,669	-4.83%	大賣/鉅額交易
2022/06/15	0	0.00	50	27.49	27.25	-50	2,413	-2.07%
2022/06/14	153	28.87	0	0.00	28.10	153	2,178	7.02%	大買/鉅額交易
2022/06/10	0	0.00	5	25.86	27.70	-5	1,113	-0.45%
2022/06/09	0	0.00	6	25.40	25.20	-6	1,050	-0.57%
2022/06/07	18	25.82	0	0.00	26.05	18	1,026	1.75%
2022/06/06	12	25.00	0	0.00	25.10	12	1,004	1.19%
2022/06/01	5	25.50	3	26.00	25.70	2	989	0.20%
2022/05/10	0	0.00	5	18.93	19.05	-5	77	-6.45%
2022/05/05	0	0.00	4	19.95	19.95	-4	76	-5.22%
2022/05/04	0	0.00	8	19.58	19.50	-8	76	-10.46%
2022/04/29	0	0.00	5	19.97	19.95	-5	78	-6.35%
2022/04/28	0	0.00	6	20.62	20.05	-6	78	-7.63%
2022/04/27	0	0.00	6	19.24	19.25	-6	72	-8.24%
2022/04/26	0	0.00	6	19.78	19.75	-6	72	-8.25%
2022/04/25	0	0.00	5	19.67	19.70	-5	73	-6.82%
2022/04/20	0	0.00	3	20.35	20.25	-3	76	-3.94%
2022/04/19	0	0.00	4	20.20	20.15	-4	76	-5.22%
2022/04/13	0	0.00	3	20.68	20.90	-3	85	-3.50%
2022/04/12	1	20.75	0	0.00	20.55	1	86	1.15%
2022/04/11	2	20.98	0	0.00	20.90	2	89	2.23%
2022/04/08	0	0.00	3	20.82	21.25	-3	94	-3.18%
2022/03/25	0	0.00	3	20.35	20.30	-3	194	-1.55%
2022/03/17	0	0.00	5	20.07	20.15	-5	199	-2.51%
2022/03/16	0	0.00	5	19.85	19.85	-5	199	-2.51%
2022/03/15	0	0.00	4	19.90	19.95	-4	200	-2.00%
2022/03/11	0	0.00	2	20.33	20.20	-2	203	-0.98%
2022/03/10	0	0.00	4	20.26	20.25	-4	204	-1.95%
2022/03/09	0	0.00	4	20.18	20.10	-4	205	-1.95%
2022/03/08	0	0.00	5	20.13	20.00	-5	206	-2.43%
2022/03/07	0	0.00	2	20.10	20.50	-2	205	-0.98%
2022/03/04	0	0.00	2	20.63	20.85	-2	204	-0.98%
2022/03/03	0	0.00	2	20.95	20.85	-2	203	-0.98%
2022/03/01	0	0.00	6	20.94	20.90	-6	206	-2.91%
2022/02/25	0	0.00	1	20.85	20.85	-1	207	-0.48%
2022/02/14	0	0.00	1	21.10	21.05	-1	215	-0.47%
2022/02/08	0	0.00	3	21.33	21.30	-3	219	-1.37%
2022/02/07	0	0.00	6	20.95	21.05	-6	225	-2.66%
2022/01/26	0	0.00	5	20.78	20.70	-5	226	-2.21%
2022/01/25	0	0.00	3	20.55	20.55	-3	227	-1.32%
2022/01/06	0	0.00	1	23.00	22.90	-1	250	-0.40%
2022/01/05	0	0.00	1	23.40	23.35	-1	247	-0.40%
2022/01/03	0	0.00	1	24.05	23.50	-1	244	-0.41%
2021/12/23	0	0.00	4	21.00	20.95	-4	152	-2.62%
2021/12/22	0	0.00	2	20.85	20.85	-2	155	-1.29%
2021/12/21	0	0.00	5	20.82	20.80	-5	155	-3.22%
2021/12/20	0	0.00	2	20.80	20.80	-2	154	-1.29%
2021/12/17	0	0.00	2	20.80	21.10	-2	156	-1.28%
2021/12/16	0	0.00	4	20.80	20.85	-4	155	-2.57%
2021/12/15	0	0.00	2	20.75	20.75	-2	156	-1.28%
2021/12/13	0	0.00	2	21.00	20.95	-2	155	-1.28%
2021/12/10	0	0.00	1	20.95	20.95	-1	155	-0.64%
2021/12/09	0	0.00	1	21.15	21.10	-1	156	-0.64%
2021/12/08	0	0.00	1	20.75	20.80	-1	154	-0.65%
2021/12/06	0	0.00	5	20.85	20.70	-5	157	-3.18%
2021/12/03	0	0.00	3	20.90	21.00	-3	159	-1.88%
2021/12/02	0	0.00	2	20.90	20.85	-2	161	-1.24%
2021/12/01	4	21.36	0	0.00	21.20	4	164	2.43%
2021/11/30	1	21.65	4	21.40	21.30	-3	165	-1.81%
2021/11/29	10	20.98	4	20.64	21.25	6	165	3.62%
2021/11/26	2	21.38	0	0.00	21.30	2	166	1.20%
2021/11/25	5	22.11	4	22.00	21.80	1	165	0.60%
2021/11/24	12	21.89	1	21.60	21.85	11	165	6.63%
2021/11/22	16	22.19	0	0.00	22.15	16	167	9.55%
2021/11/19	9	22.19	0	0.00	21.95	9	169	5.32%
2021/11/18	4	22.29	0	0.00	22.20	4	170	2.34%
2021/11/17	18	22.02	0	0.00	22.20	18	170	10.55%
2021/11/16	6	21.93	0	0.00	21.90	6	172	3.49%
2021/11/15	10	21.89	0	0.00	21.80	10	173	5.76%
2021/11/12	3	22.02	0	0.00	21.95	3	175	1.71%
2021/11/11	6	22.02	0	0.00	21.95	6	177	3.38%
2021/11/10	4	22.00	0	0.00	22.05	4	178	2.24%
2021/11/09	4	22.56	0	0.00	22.30	4	178	2.24%
2021/11/08	6	22.43	0	0.00	22.20	6	179	3.35%
2021/11/05	5	22.95	3	22.60	22.55	2	185	1.08%
2021/11/04	18	22.36	0	0.00	22.85	18	191	9.41%
2021/11/03	2	21.80	0	0.00	21.80	2	187	1.07%
2021/11/01	3	22.30	0	0.00	22.10	3	190	1.58%
2021/10/19	0	0.00	6	22.14	22.50	-6	236	-2.54%
2021/10/04	0	0.00	8	19.93	19.45	-8	325	-2.46%
2021/10/01	0	0.00	8	20.40	20.30	-8	325	-2.46%
2021/09/30	0	0.00	4	21.20	21.20	-4	330	-1.21%
2021/09/29	0	0.00	4	21.20	21.40	-4	355	-1.13%
2021/09/15	0	0.00	7	21.91	21.95	-7	630	-1.11%
2021/09/09	4	21.29	0	0.00	21.30	4	694	0.58%
2021/09/07	0	0.00	4	21.81	21.80	-4	696	-0.57%
2021/08/31	0	0.00	1	22.90	22.90	-1	705	-0.14%
2021/08/30	18	23.48	0	0.00	23.40	18	708	2.54%
2021/08/27	3	23.43	0	0.00	23.40	3	710	0.42%
2021/08/26	16	23.37	1	23.50	23.65	15	715	2.10%
2021/08/25	47	23.54	0	0.00	23.60	47	721	6.51%
2021/08/20	0	0.00	6	22.25	22.30	-6	739	-0.81%
2021/08/19	0	0.00	2	22.45	22.40	-2	739	-0.27%
2021/08/18	0	0.00	7	22.89	23.50	-7	739	-0.95%
2021/08/17	0	0.00	4	23.10	23.20	-4	745	-0.54%
2021/08/16	0	0.00	14	23.50	23.20	-14	747	-1.87%
2021/08/11	0	0.00	7	24.80	24.10	-7	765	-0.91%
2021/08/10	0	0.00	8	26.05	25.10	-8	776	-1.03%
2021/08/09	0	0.00	10	26.27	26.10	-10	789	-1.27%
2021/08/06	4	26.65	3	26.67	26.60	1	795	0.13%
2021/08/05	6	26.90	7	26.69	26.85	-1	812	-0.12%
2021/08/04	4	26.70	3	26.87	26.70	1	842	0.12%
2021/08/02	0	0.00	11	27.16	26.90	-11	862	-1.28%
2021/07/30	60	27.65	0	0.00	27.30	60	871	6.88%
2021/07/29	5	27.43	2	27.40	27.75	3	876	0.34%
2021/07/28	7	27.33	10	27.42	27.30	-3	885	-0.34%
2021/07/27	4	28.15	1	28.35	27.90	3	900	0.33%
2021/07/26	3	28.55	0	0.00	28.70	3	904	0.33%
2021/07/22	0	0.00	15	26.79	26.70	-15	898	-1.67%
2021/07/21	0	0.00	32	26.55	26.00	-32	902	-3.54%
2021/07/20	0	0.00	10	27.08	26.55	-10	911	-1.10%
2021/07/16	0	0.00	10	27.82	27.40	-10	951	-1.05%
2021/07/15	2	27.53	14	27.48	27.45	-12	967	-1.24%
2021/07/14	0	0.00	47	27.55	27.20	-47	988	-4.75%
2021/07/13	0	0.00	98	28.88	27.90	-98	1,001	-9.79%
2021/07/09	8	28.45	16	28.34	28.50	-8	981	-0.81%
2021/07/08	4	28.70	10	28.52	28.40	-6	1,019	-0.59%
2021/07/07	5	28.85	20	28.89	28.30	-15	1,058	-1.42%
2021/07/06	0	0.00	97	29.04	28.75	-97	1,086	-8.92%
2021/07/05	109	29.08	20	29.21	28.90	89	1,103	8.06%	大買/
2021/07/02	153	28.82	9	29.38	28.95	144	1,179	12.21%	大買/鉅額交易
2021/07/01	81	27.57	13	27.77	27.45	68	1,215	5.59%
2021/06/30	93	28.58	1	28.70	28.50	92	1,485	6.19%
2021/06/29	78	28.50	41	28.85	28.45	37	1,712	2.16%
2021/06/28	175	28.49	190	28.45	28.45	-15	1,770	-0.85%	大買/大賣/
2021/06/25	66	28.81	71	28.85	29.00	-5	1,771	-0.28%
2021/06/24	3	28.18	75	29.15	29.40	-72	1,712	-4.20%
2021/06/23	1	25.95	31	25.56	26.75	-30	1,683	-1.78%
2021/06/22	3	24.68	8	24.81	24.35	-5	1,677	-0.30%
2021/06/21	10	24.38	115	24.64	24.45	-105	1,710	-6.14%	大賣/鉅額交易
2021/06/18	13	25.05	35	25.53	25.70	-22	1,767	-1.24%
2021/06/17	5	24.86	8	24.53	24.55	-3	1,870	-0.16%
2021/06/16	0	0.00	23	24.83	24.45	-23	2,364	-0.97%
2021/06/15	16	24.66	17	24.74	24.80	-1	2,538	-0.04%
2021/06/11	10	24.68	7	24.66	24.65	3	2,610	0.11%
2021/06/09	4	25.01	10	24.83	24.75	-6	2,685	-0.22%
2021/06/08	2	25.23	3	25.17	25.10	-1	2,693	-0.04%
2021/06/07	4	24.85	37	24.77	24.90	-33	2,705	-1.22%
2021/06/04	0	0.00	16	25.63	25.35	-16	2,719	-0.59%
2021/06/03	10	26.02	5	26.02	26.00	5	2,744	0.18%
2021/06/02	2	25.98	59	25.77	25.50	-57	2,792	-2.04%
2021/06/01	9	25.88	15	26.01	26.10	-6	3,046	-0.20%
2021/05/31	5	25.56	20	25.49	25.35	-15	3,178	-0.47%
2021/05/28	18	25.40	11	25.70	25.65	7	3,184	0.22%
2021/05/27	3	25.00	23	24.97	24.70	-20	3,190	-0.63%
2021/05/26	2	25.45	19	25.42	25.25	-17	3,196	-0.53%
2021/05/25	14	25.49	2	25.45	25.70	12	3,206	0.37%
2021/05/24	21	24.86	0	0.00	25.05	21	3,219	0.65%
2021/05/21	16	24.79	4	25.03	24.90	12	3,233	0.37%
2021/05/20	4	24.56	7	24.59	24.20	-3	3,258	-0.09%
2021/05/19	40	25.04	51	24.79	25.15	-11	3,272	-0.34%
2021/05/18	93	24.13	11	23.96	23.80	82	3,277	2.50%
2021/05/17	146	22.54	4	23.10	22.20	142	3,273	4.34%	大買/鉅額交易
2021/05/14	14	25.78	52	25.22	24.50	-38	3,280	-1.16%
2021/05/13	95	24.15	38	24.84	24.80	57	3,297	1.73%
2021/05/12	103	24.69	57	24.30	24.00	46	3,346	1.37%	大買/
2021/05/11	37	26.65	32	26.71	26.40	5	3,339	0.15%
2021/05/10	6	27.97	51	28.35	28.15	-45	3,359	-1.34%
2021/05/07	35	28.22	0	0.00	28.85	35	3,381	1.04%
2021/05/06	27	27.50	15	27.40	27.25	12	3,422	0.35%
2021/05/05	82	28.07	3	28.27	27.65	79	3,502	2.26%
2021/05/04	72	27.51	51	27.22	27.00	21	3,530	0.59%
2021/05/03	9	29.12	54	29.22	28.55	-45	3,552	-1.27%
2021/04/29	1	30.30	19	30.30	30.40	-18	3,600	-0.50%
2021/04/28	2	31.15	6	31.08	30.90	-4	3,670	-0.11%
2021/04/26	111	31.16	6	31.21	31.10	105	3,869	2.71%	大買/鉅額交易
2021/04/23	0	0.00	53	30.84	31.00	-53	4,001	-1.32%
2021/04/22	10	30.55	125	30.76	30.00	-115	4,373	-2.63%	大賣/鉅額交易
2021/04/21	5	31.79	0	0.00	31.50	5	4,575	0.11%
2021/04/20	41	32.19	0	0.00	32.35	41	4,733	0.87%
2021/04/19	7	32.62	0	0.00	32.45	7	5,196	0.13%
2021/04/16	12	33.11	0	0.00	33.35	12	5,389	0.22%
2021/04/15	11	33.02	0	0.00	32.90	11	5,501	0.20%
2021/04/14	25	32.07	0	0.00	31.85	25	5,548	0.45%
2021/04/13	13	33.51	0	0.00	32.80	13	5,531	0.24%
2021/04/12	3	34.22	0	0.00	34.30	3	5,560	0.05%
2021/04/08	2	35.30	0	0.00	36.00	2	5,533	0.04%
2021/04/07	9	35.58	0	0.00	35.25	9	5,438	0.17%
2021/04/06	6	38.13	20	37.20	35.80	-14	5,369	-0.26%
2021/03/31	145	31.59	1	32.10	32.50	144	4,860	2.96%	大買/鉅額交易
2021/03/30	89	31.07	30	31.31	30.95	59	4,779	1.23%
2021/03/29	195	31.33	20	31.31	31.15	175	4,762	3.67%	大買/鉅額交易
2021/03/26	22	30.94	0	0.00	31.20	22	4,735	0.46%
2021/03/24	0	0.00	2	30.80	31.10	-2	4,720	-0.04%
2021/03/23	3	30.53	46	31.48	30.60	-43	4,699	-0.91%
2021/03/22	0	0.00	122	32.87	31.20	-122	4,654	-2.62%	大賣/鉅額交易
2021/03/19	0	0.00	68	31.86	33.00	-68	4,561	-1.49%
2021/03/18	12	30.57	15	29.88	32.45	-3	4,075	-0.07%
2021/03/17	26	29.28	50	29.63	29.50	-24	3,906	-0.61%
2021/03/16	15	28.72	43	29.15	28.60	-28	3,841	-0.73%
2021/03/15	16	27.65	71	27.32	27.80	-55	3,792	-1.45%
2021/03/12	5	27.67	3	27.75	27.35	2	3,818	0.05%
2021/03/11	7	27.84	30	27.53	27.65	-23	3,832	-0.60%
2021/03/10	0	0.00	21	27.92	27.50	-21	3,848	-0.55%
2021/03/09	0	0.00	16	27.72	27.30	-16	3,885	-0.41%
2021/03/08	0	0.00	53	29.08	28.30	-53	3,891	-1.36%
2021/03/05	27	29.44	34	29.33	29.55	-7	3,884	-0.18%
2021/03/04	49	29.35	65	29.21	29.80	-16	3,773	-0.42%
2021/03/03	27	26.54	7	26.30	27.10	20	3,734	0.54%
2021/03/02	6	26.85	11	26.80	26.35	-5	3,766	-0.13%
2021/02/26	13	27.41	1	27.35	27.20	12	3,798	0.32%
2021/02/25	12	27.77	0	0.00	28.00	12	3,791	0.32%
2021/02/24	11	27.60	11	27.43	27.40	0	3,783	0.00%
2021/02/23	28	28.32	26	28.21	28.15	2	3,776	0.05%
2021/02/22	6	28.53	0	0.00	28.55	6	3,758	0.16%
2021/02/19	31	27.86	15	27.94	27.90	16	3,730	0.43%
2021/02/18	20	27.62	0	0.00	27.90	20	3,712	0.54%
2021/02/17	19	27.06	1	27.20	27.00	18	3,695	0.49%
2021/02/05	2	26.80	19	27.59	26.85	-17	3,683	-0.46%
2021/02/04	18	27.00	3	26.87	27.50	15	3,656	0.41%
2021/02/03	5	27.46	41	27.75	27.05	-36	3,641	-0.99%
2021/02/02	5	26.13	45	26.66	26.45	-40	3,579	-1.12%
2021/02/01	85	26.23	6	26.42	25.75	79	3,555	2.22%
2021/01/29	0	0.00	4	28.74	27.55	-4	3,520	-0.11%
2021/01/28	15	29.09	28	29.11	28.40	-13	3,495	-0.37%
2021/01/27	5	28.20	85	29.14	30.10	-80	3,443	-2.32%
2021/01/26	11	27.85	24	28.65	27.80	-13	3,357	-0.39%
2021/01/25	2	28.50	22	28.60	28.50	-20	3,321	-0.60%
2021/01/22	57	28.31	0	0.00	28.00	57	3,281	1.74%
2021/01/21	129	29.44	46	30.86	29.30	83	3,218	2.58%	大買/
2021/01/20	9	29.68	91	30.92	30.85	-82	3,149	-2.60%
2021/01/18	0	0.00	6	31.23	32.20	-6	2,961	-0.20%
2021/01/15	5	33.40	1	33.00	32.30	4	2,896	0.14%
2021/01/14	6	28.06	117	28.53	31.60	-111	2,551	-4.35%	大賣/鉅額交易
2021/01/13	2	29.45	25	29.25	28.75	-23	2,318	-0.99%
2021/01/12	113	30.00	0	0.00	29.50	113	2,144	5.27%	大買/鉅額交易
2021/01/05	0	0.00	2	24.10	23.00	-2	1,213	-0.16%
2021/01/04	2	21.60	0	0.00	23.55	2	1,139	0.18%
2020/12/23	0	0.00	1	20.25	21.15	-1	1,059	-0.09%
2020/12/18	2	22.73	0	0.00	22.45	2	1,018	0.20%
2020/12/16	4	22.95	0	0.00	23.20	4	994	0.40%
2020/12/14	2	22.33	0	0.00	22.30	2	942	0.21%
2020/12/10	0	0.00	2	22.50	22.35	-2	922	-0.22%
2020/12/09	0	0.00	7	22.88	22.80	-7	911	-0.77%
2020/12/04	2	22.78	0	0.00	22.70	2	827	0.24%
2020/11/23	1	18.60	0	0.00	18.35	1	353	0.28%
2020/11/18	6	17.33	0	0.00	17.25	6	355	1.69%
2020/11/17	2	17.43	0	0.00	17.35	2	353	0.57%
2020/10/21	2	16.45	0	0.00	16.40	2	133	1.49%
2020/09/18	4	15.86	0	0.00	15.90	4	132	3.02%
2020/09/16	4	15.75	0	0.00	15.85	4	132	3.03%
2020/09/15	5	15.85	0	0.00	15.85	5	133	3.74%
2020/09/14	6	15.91	0	0.00	15.90	6	133	4.49%
2020/03/06	1	17.15	0	0.00	17.10	1	111	0.90%
2020/03/05	1	17.20	0	0.00	17.10	1	112	0.89%
2020/03/02	2	17.28	0	0.00	17.15	2	113	1.76%
2020/02/27	1	17.45	0	0.00	17.25	1	104	0.96%
2020/02/26	1	17.40	0	0.00	17.40	1	105	0.95%
2020/02/25	1	17.50	0	0.00	17.50	1	105	0.95%
2020/02/12	1	17.80	0	0.00	17.85	1	106	0.94%
2020/02/10	0	0.00	1	17.50	17.45	-1	106	-0.94%
2020/01/07	1	19.25	0	0.00	19.10	1	111	0.90%
2019/12/30	0	0.00	1	19.55	19.75	-1	119	-0.83%
2019/12/18	1	20.00	0	0.00	20.20	1	98	1.02%
2019/12/13	1	18.75	0	0.00	18.75	1	94	1.05%
2019/09/20	1	20.80	2	21.20	21.40	-1	599	-0.17%
2019/09/18	0	0.00	8	21.36	21.15	-8	597	-1.34%
2019/09/17	2	21.15	2	21.63	21.15	0	596	0.00%
2019/09/16	8	21.04	4	21.23	21.05	4	594	0.67%
2019/09/11	2	22.15	0	0.00	22.10	2	582	0.34%
2019/09/10	2	22.55	0	0.00	22.35	2	580	0.34%
2019/09/09	0	0.00	1	22.95	22.60	-1	578	-0.17%
2019/09/06	2	22.85	0	0.00	22.65	2	572	0.35%
2019/04/29	0	0.00	0.9	19.60	19.40	-0.9	175	-0.50%
2019/02/21	4	20.15	0	0.00	19.95	4	279	1.43%
2018/11/27	7	18.41	0	0.00	18.50	7	270	2.59%
2018/11/26	4	18.45	0	0.00	18.50	4	272	1.47%
2018/11/23	4	18.24	0	0.00	18.40	4	280	1.43%
2018/11/22	4	18.39	0	0.00	18.25	4	312	1.28%
2018/11/20	4	18.40	0	0.00	18.65	4	314	1.27%
2018/11/19	11	18.41	0	0.00	18.65	11	314	3.49%
2018/11/16	3	18.22	0	0.00	18.20	3	315	0.95%
2018/11/15	11	18.39	0	0.00	18.25	11	315	3.49%
2018/11/14	6	18.32	0	0.00	18.25	6	317	1.89%
2018/11/13	4	18.14	0	0.00	18.45	4	321	1.24%
2018/11/12	5	18.22	0	0.00	18.10	5	325	1.54%
2018/10/02	0	0.00	9	23.02	23.15	-9	307	-2.93%
2018/08/03	0	0.00	1	26.15	26.30	-1	285	-0.35%
2018/08/02	0	0.00	2	26.10	26.20	-2	286	-0.70%
2018/08/01	0	0.00	1	26.30	26.45	-1	295	-0.34%
2018/07/31	1	26.05	0	0.00	26.10	1	300	0.33%
2018/07/27	0	0.00	1	25.80	26.35	-1	299	-0.33%
2018/07/09	2	27.03	0	0.00	27.20	2	326	0.61%
2018/07/06	0	0.00	1	27.05	26.90	-1	328	-0.30%
2018/07/04	0	0.00	2	27.08	27.05	-2	331	-0.60%
2018/07/03	0	0.00	1	27.45	27.30	-1	333	-0.30%
2018/06/27	1	28.65	0	0.00	28.40	1	339	0.29%
2018/06/20	0	0.00	1	30.80	30.60	-1	332	-0.30%
2018/06/19	0	0.00	1	28.15	30.50	-1	293	-0.34%
2018/06/15	0	0.00	2	28.33	28.50	-2	291	-0.69%
2018/06/14	0	0.00	5	28.61	28.50	-5	295	-1.69%
2018/06/12	0	0.00	5	28.88	28.90	-5	308	-1.62%
2018/06/11	0	0.00	2	29.60	29.00	-2	301	-0.66%
2018/06/08	1	30.40	0	0.00	30.50	1	292	0.34%
2018/06/07	2	30.45	0	0.00	30.50	2	293	0.68%
2018/06/01	2	30.90	0	0.00	31.00	2	286	0.70%
2018/05/31	1	30.45	0	0.00	30.45	1	283	0.35%
2018/05/30	4	29.83	0	0.00	29.90	4	280	1.42%
2018/05/28	19	30.26	0	0.00	30.10	19	282	6.72%
2018/05/25	8	30.30	0	0.00	30.05	8	284	2.81%
2018/05/24	7	30.46	0	0.00	30.15	7	285	2.45%
2018/05/23	17	30.66	1	30.60	30.20	16	286	5.58%
2018/05/21	5	30.37	0	0.00	30.45	5	279	1.79%
2018/05/18	8	30.04	1	30.05	30.05	7	281	2.49%
2018/05/16	8	29.89	1	29.85	29.80	7	286	2.44%
2018/05/09	0	0.00	2	30.60	30.60	-2	317	-0.63%
2018/05/02	6	28.49	0	0.00	28.60	6	302	1.98%
2018/04/30	12	27.08	0	0.00	27.55	12	304	3.94%
2018/04/26	1	27.90	0	0.00	27.25	1	312	0.32%
2018/04/23	2	28.80	0	0.00	28.40	2	323	0.62%
2018/04/17	1	29.85	0	0.00	29.55	1	329	0.30%
2018/04/10	1	30.60	0	0.00	30.40	1	339	0.29%
2018/04/09	16	30.67	0	0.00	30.60	16	353	4.52%
2018/04/03	1	30.60	0	0.00	30.75	1	356	0.28%
2018/03/30	1	31.30	0	0.00	30.90	1	362	0.28%
2018/03/28	2	30.90	0	0.00	30.75	2	392	0.51%
2018/03/26	0	0.00	3	31.35	31.25	-3	390	-0.77%
2018/03/23	0	0.00	2	31.45	31.35	-2	391	-0.51%
2018/03/21	1	33.20	0	0.00	32.85	1	397	0.25%
2018/03/20	0	0.00	3	33.60	33.30	-3	393	-0.76%
2018/03/16	29	32.74	0	0.00	33.10	29	397	7.29%
2018/03/15	1	31.50	0	0.00	31.60	1	403	0.25%
2018/03/13	1	31.25	0	0.00	31.45	1	422	0.24%
2018/03/12	11	31.20	0	0.00	31.35	11	431	2.55%
2018/03/09	4	32.46	0	0.00	32.10	4	431	0.93%
2018/03/08	4	32.75	3	32.87	32.60	1	442	0.23%
2018/03/07	0	0.00	2	33.15	32.70	-2	449	-0.45%
2018/03/06	6	33.00	0	0.00	33.10	6	457	1.31%
2018/03/05	12	33.27	0	0.00	32.80	12	468	2.56%
2018/03/02	0	0.00	3	33.00	33.10	-3	477	-0.63%
2018/03/01	5	33.29	0	0.00	33.45	5	484	1.03%
2018/02/27	13	32.69	4	32.65	32.90	9	504	1.78%
2018/02/26	0	0.00	7	32.77	32.40	-7	554	-1.26%
2018/02/23	0	0.00	5	32.55	32.80	-5	566	-0.88%
2018/02/21	0	0.00	21	31.55	31.60	-21	598	-3.51%
2018/02/12	0	0.00	5	30.18	30.70	-5	633	-0.79%
2018/02/09	0	0.00	2	29.78	30.10	-2	644	-0.31%
2018/02/07	0	0.00	4	31.13	30.95	-4	660	-0.61%
2018/02/06	1	31.90	0	0.00	30.05	1	676	0.15%
2018/02/05	2	33.25	0	0.00	33.25	2	699	0.29%
2018/02/02	4	34.04	0	0.00	33.90	4	724	0.55%
2018/01/31	21	34.32	0	0.00	34.40	21	756	2.78%
2018/01/30	6	34.31	0	0.00	34.10	6	772	0.78%
2018/01/25	0	0.00	1	34.40	34.40	-1	880	-0.11%
2018/01/22	11	34.85	0	0.00	34.60	11	908	1.21%
2018/01/19	8	36.07	2	35.38	35.10	6	924	0.65%
2018/01/18	10	35.67	4	35.55	35.55	6	920	0.65%
2018/01/17	11	35.45	3	35.53	35.50	8	951	0.84%
2018/01/16	2	35.20	3	35.12	35.20	-1	985	-0.10%
2018/01/15	9	35.22	3	35.20	35.20	6	989	0.61%
2018/01/12	0	0.00	3	35.08	35.05	-3	994	-0.30%
2018/01/11	1	34.40	5	34.52	34.45	-4	1,001	-0.40%
2018/01/09	0	0.00	1	35.40	35.00	-1	1,022	-0.10%
2018/01/08	0	0.00	1	35.65	35.65	-1	1,053	-0.09%
2018/01/05	0	0.00	1	36.30	36.20	-1	1,061	-0.09%
2018/01/03	5	36.42	1	36.40	36.70	4	1,085	0.37%
2018/01/02	3	35.57	0	0.00	36.10	3	1,080	0.28%