吉茂 (1587)-台灣摩根士丹利券商分點個股進出

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

吉茂

(1587)

可現股當沖

股價
47.60
漲跌
▲0.80
漲幅
+1.71%
成交量
3,822張
產業
上市汽車類股
81人加入追蹤

立即追蹤
本地時間:14:30(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

吉茂 (1587)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
2024/11/20	1.1	46.73	142	46.87	46.80	-140.9	1,246	-11.31%	大賣/鉅額交易
2024/11/19	25	48.80	179	47.08	47.95	-154	1,222	-12.60%	大賣/鉅額交易
2024/11/18	21	46.28	224	46.30	46.35	-203	1,126	-18.03%	大賣/鉅額交易
2024/11/15	80	48.75	352	47.55	47.20	-272	1,050	-25.90%	大賣/鉅額交易
2024/11/14	20	45.64	68	46.24	46.90	-48	774	-6.20%
2024/11/13	0	0.00	5	41.99	42.65	-5	720	-0.69%
2024/11/12	2	39.45	61	39.68	38.80	-59	713	-8.27%
2024/11/11	0	0.00	295	42.65	41.95	-295	700	-42.10%	大賣/鉅額交易
2024/11/08	11.8	38.92	12	40.45	42.60	-0.2	624	-0.03%
2024/11/07	108	38.83	42	38.88	38.75	66	609	10.83%	大買/
2024/11/06	49	37.27	1	37.60	37.00	48	610	7.86%
2024/11/05	43	39.33	4	39.30	39.35	39	613	6.36%
2024/11/04	47	39.90	3	39.70	39.35	44	644	6.83%
2024/11/01	53	40.07	14	39.97	40.75	39	652	5.98%
2024/10/30	21	40.44	3	40.60	40.40	18	656	2.74%
2024/10/29	16	40.92	3	41.20	41.10	13	661	1.96%
2024/10/28	27	41.51	10	41.62	41.30	17	667	2.55%
2024/10/25	31	42.17	17	41.89	41.90	14	680	2.06%
2024/10/24	20	41.97	21	42.08	41.60	-1	695	-0.14%
2024/10/23	86	42.88	1	42.85	42.90	85	703	12.08%
2024/10/22	6	42.21	10	42.04	42.20	-4	708	-0.56%
2024/10/21	5	42.52	9	42.56	42.40	-4	719	-0.56%
2024/10/18	16	43.33	12	43.13	42.80	4	735	0.54%
2024/10/17	1	43.55	71	44.60	43.90	-70	735	-9.52%
2024/10/16	15	45.15	47	45.47	45.00	-32	723	-4.42%
2024/10/15	24	42.73	13	42.78	43.05	11	701	1.57%
2024/10/14	2	42.55	9	42.18	42.55	-7	702	-1.00%
2024/10/11	38	42.29	17	42.27	41.80	21	707	2.97%
2024/10/09	52	42.73	20	42.65	42.70	32	707	4.52%
2024/10/08	50	41.42	30	41.41	41.70	20	711	2.81%
2024/10/07	45	42.68	2	42.23	42.55	43	735	5.85%
2024/10/04	81	42.15	31	42.32	42.05	50	752	6.64%
2024/10/01	19	43.73	9	43.97	43.95	10	785	1.27%
2024/09/30	17	44.59	14.3	44.42	44.20	2.7	843	0.32%
2024/09/27	0	0.00	81	46.56	45.80	-81	861	-9.40%
2024/09/26	16	46.99	43	46.97	46.55	-27	883	-3.06%
2024/09/25	36	45.42	61	45.40	45.35	-25	904	-2.76%
2024/09/24	39	44.13	23	44.37	44.40	16	949	1.68%
2024/09/23	30	42.70	8	42.71	42.70	22	995	2.21%
2024/09/20	9	43.41	4	43.15	42.70	5	1,169	0.43%
2024/09/19	6	43.39	2	43.60	43.55	4	1,207	0.33%
2024/09/18	11	43.48	9	43.36	42.85	2	1,279	0.16%
2024/09/16	11	43.02	10	43.12	43.25	1	1,299	0.08%
2024/09/13	51	43.20	19	43.36	43.40	32	1,329	2.41%
2024/09/12	57	42.70	1	42.55	42.10	56	1,379	4.06%
2024/09/11	41	42.35	23	42.32	42.15	18	1,457	1.24%
2024/09/10	39	43.12	12	43.31	42.90	27	1,545	1.75%
2024/09/09	50	43.86	5	44.16	44.40	45	1,821	2.47%
2024/09/06	44	45.06	13	44.96	44.85	31	1,937	1.60%
2024/09/05	13	45.19	30	45.72	45.00	-17	2,033	-0.84%
2024/09/04	24	46.12	54	46.06	45.70	-30	2,070	-1.45%
2024/09/03	3	49.05	38	48.99	48.20	-35	2,121	-1.65%
2024/09/02	12	50.08	12	49.95	50.30	0	2,205	0.00%
2024/08/30	2	50.75	50	50.79	50.40	-48	2,244	-2.14%
2024/08/29	48	52.34	92	52.06	51.00	-44	2,279	-1.93%
2024/08/28	18	52.07	76	52.02	52.00	-58	2,303	-2.52%
2024/08/27	0	0.00	514	52.58	50.70	-514	2,402	-21.40%	大賣/鉅額交易
2024/08/26	54	53.49	25	53.03	55.60	29	2,409	1.20%
2024/08/23	42	50.16	50	50.05	50.60	-8	2,472	-0.32%
2024/08/22	57	50.77	79	50.70	50.60	-22	2,523	-0.87%
2024/08/21	14	51.95	193	51.87	51.30	-179	2,631	-6.80%	大賣/鉅額交易
2024/08/20	30	52.79	0	0.00	53.00	30	2,702	1.11%
2024/08/19	9	52.64	0	0.00	52.30	9	2,876	0.31%
2024/08/16	19	52.85	0	0.00	52.70	19	2,992	0.63%
2024/08/15	24	50.99	0	0.00	51.10	24	3,207	0.75%
2024/08/14	47	49.83	0	0.00	50.00	47	3,455	1.36%
2024/08/13	37	48.81	0	0.00	49.05	37	3,902	0.95%
2024/08/12	37	48.58	0	0.00	48.55	37	4,141	0.89%
2024/08/09	27	48.08	0	0.00	47.30	27	4,221	0.64%
2024/08/08	80	47.94	5	47.23	46.50	75	4,318	1.74%
2024/08/07	210	47.02	0	0.00	48.00	210	4,473	4.69%	大買/鉅額交易
2024/08/06	263	43.11	0	0.00	43.65	263	4,682	5.62%	大買/鉅額交易
2024/08/05	3	45.73	0	0.00	45.55	3	4,883	0.06%
2024/08/02	108	50.81	1	50.80	50.60	107	5,210	2.05%	大買/鉅額交易
2024/08/01	48	52.23	1	52.30	52.60	47	5,685	0.83%
2024/07/31	37	51.25	0	0.00	51.30	37	5,726	0.65%
2024/07/30	82	50.22	1	49.45	50.70	81	5,806	1.40%
2024/07/29	115	51.45	2	51.90	50.30	113	5,897	1.92%	大買/鉅額交易
2024/07/26	60	50.61	0	0.00	50.40	60	6,083	0.99%
2024/07/23	30	52.49	76	52.52	52.20	-46	6,636	-0.69%
2024/07/22	10	52.30	8	52.05	52.70	2	6,978	0.03%
2024/07/19	0	0.00	6	54.55	53.40	-6	7,085	-0.08%
2024/07/16	6	54.92	0	0.00	55.00	6	7,191	0.08%
2024/07/15	0	0.00	13	55.43	54.40	-13	7,231	-0.18%
2024/07/12	0	0.00	18	55.85	55.30	-18	7,278	-0.25%
2024/07/10	13	56.29	0	0.00	57.00	13	7,388	0.18%
2024/07/09	18	54.38	0	0.00	54.50	18	7,477	0.24%
2024/07/08	0	0.00	2	59.55	58.00	-2	7,535	-0.03%
2024/07/04	0	0.00	7	64.69	64.50	-7	7,586	-0.09%
2024/07/03	12	64.50	11	63.79	63.00	1	7,813	0.01%
2024/07/02	0	0.00	65	64.54	62.80	-65	7,863	-0.83%
2024/07/01	0	0.00	70	66.80	65.00	-70	7,980	-0.88%
2024/06/28	0	0.00	20	65.68	66.10	-20	8,047	-0.25%
2024/06/27	0	0.00	57	65.35	63.90	-57	8,172	-0.70%
2024/06/26	18	67.26	16	67.57	66.00	2	8,161	0.02%
2024/06/25	0	0.00	1	62.60	62.60	-1	8,018	-0.01%
2024/06/24	10	65.04	9	61.59	63.30	1	8,000	0.01%
2024/06/21	8	61.48	19	60.96	61.60	-11	8,032	-0.14%
2024/06/20	8	61.98	1	61.60	61.50	7	8,089	0.09%
2024/06/19	0	0.00	18	63.36	61.70	-18	8,076	-0.22%
2024/06/18	56	64.51	38	64.34	63.60	18	8,086	0.22%
2024/06/17	0	0.00	20	66.96	66.30	-20	8,116	-0.25%
2024/06/14	0	0.00	106	67.68	67.80	-106	8,037	-1.32%	大賣/鉅額交易
2024/06/13	14	61.91	6	62.62	66.10	8	7,755	0.10%
2024/06/12	13	56.97	327	59.08	60.10	-314	7,638	-4.11%	大賣/鉅額交易
2024/06/11	54	57.79	92	57.81	57.10	-38	7,538	-0.50%
2024/06/07	152	58.48	66	58.50	57.60	86	7,498	1.15%	大買/
2024/06/06	248	59.64	7	61.59	58.40	241	7,438	3.24%	大買/鉅額交易
2024/06/05	86	62.88	26	63.50	62.10	60	7,342	0.82%
2024/06/04	58	63.86	25	64.16	64.00	33	7,301	0.45%
2024/06/03	0	0.00	18	65.92	64.80	-18	7,264	-0.25%
2024/05/31	0	0.00	16	68.10	64.80	-16	7,230	-0.22%
2024/05/30	28	69.27	52	72.47	68.70	-24	7,125	-0.34%
2024/05/29	20	75.35	0	0.00	74.40	20	7,073	0.28%
2024/05/28	2	75.10	2	75.20	73.30	0	6,986	0.00%
2024/05/27	19	76.90	2	76.10	76.20	17	6,931	0.25%
2024/05/24	10	75.69	25	74.75	76.20	-15	6,813	-0.22%
2024/05/23	5	78.18	17	76.72	75.40	-12	6,735	-0.18%
2024/05/22	0	0.00	29	79.31	76.50	-29	6,553	-0.44%
2024/05/21	0	0.00	132	78.23	79.50	-132	6,429	-2.05%	大賣/鉅額交易
2024/05/20	48	80.07	48	77.36	76.00	0	6,197	0.00%
2024/05/17	10	76.60	28	77.12	77.50	-18	5,936	-0.30%
2024/05/16	13	73.73	13	75.83	77.10	0	5,479	0.00%
2024/05/15	1	65.10	128	66.02	70.10	-127	5,236	-2.43%	大賣/鉅額交易
2024/05/14	244	63.18	58	63.26	63.80	186	5,147	3.61%	大買/鉅額交易
2024/05/13	118	64.71	1	63.50	63.00	117	5,037	2.32%	大買/鉅額交易
2024/05/09	0	0.00	20	74.70	77.10	-20	4,646	-0.43%
2024/05/08	0	0.00	3	74.33	76.50	-3	4,418	-0.07%
2024/05/07	12	73.28	59	72.69	74.90	-47	4,081	-1.15%
2024/04/29	0	0.00	12	64.28	62.80	-12	3,153	-0.38%
2024/04/26	0	0.00	86	60.38	62.30	-86	2,587	-3.32%
2024/04/25	0	0.00	73	55.21	56.70	-73	2,234	-3.27%
2024/04/24	0	0.00	22	51.60	51.60	-22	2,111	-1.04%
2024/04/23	0	0.00	11	45.15	46.95	-11	2,075	-0.53%
2024/04/22	93	44.12	0	0.00	42.70	93	2,023	4.60%
2024/04/19	56	47.48	0	0.00	47.40	56	1,972	2.84%
2024/04/18	3	49.50	0	0.00	49.50	3	1,926	0.16%
2024/04/16	0	0.00	25	47.55	49.00	-25	1,822	-1.37%
2024/04/12	107	43.57	0	0.00	44.80	107	1,645	6.50%	大買/鉅額交易
2024/04/11	12	40.70	0	0.00	40.75	12	1,558	0.77%
2024/04/09	8	41.29	7	42.37	39.25	1	1,446	0.07%
2024/04/08	0	0.00	6	42.70	43.60	-6	1,155	-0.52%
2024/04/03	0	0.00	14	39.16	39.65	-14	1,079	-1.30%
2024/04/01	60	33.14	13	33.14	32.80	47	820	5.73%
2024/02/05	0	0.00	1	23.20	23.35	-1	73	-1.36%
2024/02/01	1	23.45	0	0.00	23.40	1	71	1.40%
2024/01/17	0	0.00	1	22.60	22.50	-1	56	-1.75%
2024/01/16	0	0.00	3	22.58	22.60	-3	58	-5.16%
2024/01/15	0	0.00	2	22.70	22.65	-2	58	-3.40%
2024/01/03	0	0.00	2	22.78	22.65	-2	71	-2.79%
2024/01/02	0	0.00	1	22.75	22.75	-1	72	-1.39%
2023/12/27	3	22.73	0	0.00	22.85	3	76	3.90%
2023/12/21	6	22.87	2	22.70	22.65	4	86	4.62%
2023/12/19	5	22.78	0	0.00	22.75	5	89	5.58%
2023/10/17	0	0.00	1	23.30	23.15	-1	663	-0.15%
2023/10/13	0	0.00	5	23.51	23.60	-5	661	-0.76%
2023/10/12	0	0.00	2	23.45	23.50	-2	661	-0.30%
2023/10/11	0	0.00	5	23.33	23.25	-5	660	-0.76%
2023/09/26	0	0.00	4	24.15	23.90	-4	648	-0.62%
2023/09/21	5	23.85	2	24.15	23.55	3	642	0.47%
2023/09/19	1	25.05	0	0.00	25.00	1	633	0.16%
2023/09/18	0	0.00	4	25.43	25.30	-4	630	-0.63%
2023/09/15	12	25.05	0	0.00	25.10	12	627	1.91%
2023/09/14	5	25.00	0	0.00	25.00	5	620	0.81%
2022/12/05	0	0.00	1	22.80	22.95	-1	154	-0.65%
2022/12/01	0	0.00	14	22.78	22.90	-14	161	-8.68%
2022/10/25	0	0.00	2.2	20.40	20.35	-2.2	314	-0.70%
2022/10/24	0	0.00	1	20.70	20.40	-1	332	-0.30%
2022/10/21	0	0.00	4	20.51	20.45	-4	333	-1.20%
2022/10/20	0	0.00	10	20.28	20.35	-10	333	-3.00%
2022/10/19	0	0.00	5	20.81	20.65	-5	333	-1.50%
2022/10/18	0	0.00	5	20.89	20.95	-5	334	-1.50%
2022/10/17	0	0.00	21	20.28	21.00	-21	335	-6.27%
2022/10/14	0	0.00	13	20.63	20.60	-13	332	-3.91%
2022/10/13	0	0.00	54	20.97	20.00	-54	331	-16.27%
2022/10/12	0	0.00	2	22.00	21.95	-2	325	-0.61%
2022/10/11	0	0.00	8	21.98	22.05	-8	325	-2.46%
2022/10/07	0	0.00	11	23.10	23.00	-11	323	-3.41%
2022/10/06	2	22.98	39	23.15	22.90	-37	325	-11.36%
2022/09/28	0	0.00	3	23.15	23.15	-3	323	-0.93%
2022/09/26	0	0.00	9	24.60	23.90	-9	326	-2.76%
2022/09/23	0	0.00	10	25.17	25.05	-10	329	-3.03%
2022/09/21	0	0.00	1	25.85	25.60	-1	328	-0.30%
2022/09/19	0	0.00	3	25.77	25.75	-3	329	-0.91%
2022/09/15	4	26.55	0	0.00	26.50	4	330	1.21%
2022/09/13	8	26.58	0	0.00	26.50	8	331	2.41%
2022/09/07	7	26.34	0	0.00	26.40	7	333	2.10%
2022/09/06	19	26.38	0	0.00	26.30	19	336	5.65%
2022/09/05	45	26.49	31	26.65	26.30	14	349	4.01%
2022/09/02	93	27.33	0	0.00	27.30	93	380	24.47%
2022/08/31	1	26.60	0	0.00	26.60	1	367	0.27%
2022/08/30	6	26.72	0	0.00	26.75	6	375	1.60%
2022/08/26	27	26.77	0	0.00	26.20	27	385	7.01%
2022/08/24	0	0.00	1	25.75	25.70	-1	411	-0.24%
2022/08/19	0	0.00	4	25.85	25.60	-4	499	-0.80%
2022/08/18	10	25.53	0	0.00	25.60	10	556	1.80%
2022/08/17	0	0.00	2	25.55	25.70	-2	590	-0.34%
2022/08/16	0	0.00	3	26.08	25.85	-3	716	-0.42%
2022/08/15	0	0.00	8	26.37	26.15	-8	742	-1.08%
2022/08/12	1	26.75	0	0.00	26.75	1	736	0.14%
2022/08/11	10	26.38	0	0.00	26.25	10	724	1.38%
2022/08/09	7	26.34	0	0.00	25.80	7	709	0.99%
2022/08/05	6	26.10	0	0.00	25.70	6	704	0.85%
2022/08/02	13	26.24	0	0.00	26.40	13	695	1.87%
2022/08/01	4	26.23	0	0.00	26.20	4	687	0.58%
2022/07/01	0	0.00	1	24.00	23.05	-1	591	-0.17%
2022/06/30	0	0.00	32	24.05	24.35	-32	583	-5.48%
2022/06/29	0	0.00	16	24.09	24.30	-16	581	-2.75%
2022/06/28	0	0.00	12	24.26	24.05	-12	582	-2.06%
2022/06/27	2	24.45	0	0.00	24.30	2	582	0.34%
2022/06/24	6	24.20	0	0.00	23.95	6	581	1.03%
2022/06/23	13	23.99	2	24.15	23.90	11	578	1.90%
2022/06/22	5	23.68	1	24.10	23.60	4	577	0.69%
2022/06/21	26	24.14	0	0.00	24.40	26	574	4.52%
2022/06/20	11	23.81	8	24.62	23.60	3	571	0.53%
2022/06/17	4	24.65	2	24.65	24.80	2	564	0.35%
2022/06/16	5	25.53	0	0.00	25.10	5	560	0.89%
2022/06/13	1	26.20	1	26.80	26.10	0	536	0.00%
2022/04/29	0	0.00	3	23.82	23.75	-3	67	-4.45%
2022/04/07	0	0.00	4	23.75	23.85	-4	71	-5.59%
2022/04/01	0	0.00	14	23.83	23.95	-14	72	-19.33%
2022/03/31	0	0.00	35	23.96	23.95	-35	73	-47.63%
2022/03/30	0	0.00	26	24.34	24.35	-26	73	-35.19%
2022/03/29	0	0.00	30	24.52	24.45	-30	73	-41.04%
2022/03/28	0	0.00	12	24.57	24.65	-12	72	-16.45%
2022/03/25	0	0.00	34	24.90	24.90	-34	73	-46.15%
2022/03/24	0	0.00	17	25.00	25.00	-17	73	-23.10%
2022/03/21	0	0.00	7	25.11	25.05	-7	75	-9.33%
2022/03/17	0	0.00	18	24.74	24.75	-18	77	-23.23%
2022/03/16	0	0.00	11	24.61	24.65	-11	77	-14.19%
2022/03/11	0	0.00	12	24.88	24.95	-12	78	-15.26%
2022/03/09	0	0.00	9	24.69	24.85	-9	79	-11.25%
2022/03/08	0	0.00	24	24.74	24.65	-24	83	-28.86%
2022/03/07	0	0.00	9	24.98	25.00	-9	82	-10.93%
2022/03/04	0	0.00	3	25.25	25.30	-3	81	-3.70%
2022/03/03	0	0.00	1	25.35	25.30	-1	84	-1.19%
2022/03/02	0	0.00	5	25.16	25.25	-5	88	-5.63%
2022/02/24	0	0.00	1	25.30	25.20	-1	91	-1.09%
2022/02/23	0	0.00	3	25.57	25.55	-3	92	-3.23%
2022/02/21	0	0.00	2	25.58	25.55	-2	96	-2.07%
2022/02/18	0	0.00	1	25.65	25.60	-1	97	-1.02%
2022/02/17	0	0.00	2	25.68	25.70	-2	98	-2.03%
2022/02/16	0	0.00	1	25.60	25.60	-1	101	-0.98%
2022/02/15	0	0.00	2	25.40	25.40	-2	103	-1.93%
2022/02/11	0	0.00	4	25.58	25.60	-4	112	-3.55%
2022/02/10	0	0.00	2	25.55	25.55	-2	113	-1.76%
2022/02/09	0	0.00	4	25.50	25.55	-4	114	-3.49%
2022/02/08	0	0.00	5	25.37	25.45	-5	116	-4.29%
2022/01/26	0	0.00	8	25.03	25.10	-8	118	-6.76%
2022/01/25	0	0.00	14	25.11	25.00	-14	122	-11.47%
2022/01/24	0	0.00	12	25.05	25.20	-12	123	-9.74%
2022/01/21	0	0.00	5	25.22	25.20	-5	125	-3.98%
2022/01/20	0	0.00	2	25.40	25.45	-2	128	-1.56%
2022/01/19	0	0.00	1	25.45	25.45	-1	131	-0.76%
2021/12/16	0	0.00	3	25.23	25.30	-3	246	-1.21%
2021/12/15	0	0.00	11	25.17	25.05	-11	248	-4.43%
2021/12/14	0	0.00	12	25.16	25.10	-12	249	-4.81%
2021/12/10	0	0.00	4	25.43	25.60	-4	247	-1.62%
2021/12/06	0	0.00	4	25.40	25.35	-4	247	-1.62%
2021/12/03	0	0.00	4	25.35	25.30	-4	249	-1.60%
2021/11/30	0	0.00	4	25.45	25.40	-4	249	-1.60%
2021/11/29	0	0.00	37	25.10	25.10	-37	255	-14.50%
2021/11/26	0	0.00	22	25.44	25.35	-22	260	-8.46%
2021/11/25	0	0.00	12	25.84	25.85	-12	258	-4.65%
2021/11/24	0	0.00	11	25.73	25.70	-11	259	-4.23%
2021/11/23	0	0.00	17	25.69	25.60	-17	261	-6.49%
2021/11/22	0	0.00	4	25.94	25.80	-4	260	-1.54%
2021/11/19	0	0.00	8	25.98	25.95	-8	260	-3.07%
2021/11/18	0	0.00	4	26.05	26.00	-4	258	-1.55%
2021/11/17	0	0.00	4	26.10	26.10	-4	257	-1.55%
2021/11/12	1	26.35	0	0.00	26.35	1	257	0.39%
2021/11/05	0	0.00	4	26.34	26.25	-4	257	-1.55%
2021/11/03	0	0.00	7	26.15	26.10	-7	259	-2.69%
2021/11/02	0	0.00	4	26.00	25.95	-4	261	-1.53%
2021/10/21	1	26.45	0	0.00	26.30	1	246	0.41%
2021/10/20	1	26.35	0	0.00	26.35	1	246	0.41%
2021/10/19	1	26.05	8	26.03	26.00	-7	246	-2.84%
2021/10/18	0	0.00	24	25.79	25.95	-24	248	-9.65%
2021/10/15	1	25.65	53	25.60	25.50	-52	253	-20.49%
2021/10/14	0	0.00	41	25.45	25.50	-41	256	-15.96%
2021/10/13	2	25.70	8	25.63	25.45	-6	258	-2.32%
2021/10/12	0	0.00	3	26.63	26.15	-3	260	-1.15%
2021/10/07	1	27.35	1	27.20	27.35	0	262	0.00%
2021/10/06	0	0.00	4	27.68	27.35	-4	262	-1.53%
2021/10/05	0	0.00	15	27.12	27.85	-15	262	-5.72%
2021/10/01	0	0.00	35	28.19	28.25	-35	253	-13.83%
2021/09/30	0	0.00	6	28.26	28.15	-6	242	-2.47%
2021/09/29	0	0.00	1	26.60	26.35	-1	201	-0.50%
2021/09/27	0	0.00	7	26.02	26.10	-7	204	-3.42%
2021/09/24	0	0.00	4	25.85	25.95	-4	209	-1.91%
2021/09/23	0	0.00	6	25.50	25.50	-6	211	-2.84%
2021/09/22	0	0.00	8	25.52	25.40	-8	216	-3.70%
2021/09/17	0	0.00	25	25.07	25.05	-25	220	-11.34%
2021/09/15	0	0.00	26	24.84	24.80	-26	258	-10.08%
2021/09/14	0	0.00	12	24.96	25.00	-12	260	-4.61%
2021/09/13	0	0.00	11	24.96	24.90	-11	262	-4.19%
2021/09/10	5	25.02	3	25.05	25.00	2	265	0.75%
2021/09/09	0	0.00	1	24.90	24.85	-1	267	-0.37%
2021/09/08	0	0.00	17	24.85	24.70	-17	268	-6.33%
2021/09/07	3	25.25	16	25.12	25.20	-13	268	-4.85%
2021/09/06	0	0.00	21	25.26	25.15	-21	269	-7.81%
2021/09/03	3	25.77	8	25.80	25.90	-5	272	-1.84%
2021/09/02	0	0.00	39	25.61	25.65	-39	272	-14.29%
2021/09/01	1	28.70	0	0.00	28.65	1	269	0.37%
2021/08/31	0	0.00	9	28.18	28.40	-9	263	-3.41%
2021/08/30	0	0.00	4	28.15	28.10	-4	264	-1.51%
2021/08/27	0	0.00	5	28.10	28.00	-5	263	-1.90%
2021/08/26	0	0.00	11	27.75	27.90	-11	261	-4.20%
2021/08/25	0	0.00	11	27.81	27.70	-11	263	-4.17%
2021/08/24	0	0.00	9	27.53	27.55	-9	263	-3.41%
2021/08/23	0	0.00	13	27.45	27.40	-13	268	-4.84%
2021/08/20	0	0.00	19	26.62	26.75	-19	273	-6.96%
2021/08/19	0	0.00	9	26.91	26.85	-9	274	-3.28%
2021/08/18	0	0.00	10	27.09	27.50	-10	275	-3.63%
2021/08/17	0	0.00	15	27.39	27.05	-15	278	-5.39%
2021/08/16	0	0.00	9	27.43	27.50	-9	279	-3.21%
2021/08/13	1	27.90	3	27.77	27.85	-2	282	-0.71%
2021/08/12	0	0.00	3	27.87	27.85	-3	284	-1.05%
2021/08/11	0	0.00	20	28.06	27.95	-20	287	-6.95%
2021/08/10	0	0.00	33	28.43	28.45	-33	296	-11.14%
2021/08/09	0	0.00	2	28.95	28.90	-2	309	-0.65%
2021/08/06	0	0.00	13	29.04	29.15	-13	324	-4.00%
2021/08/05	0	0.00	18	29.01	28.95	-18	361	-4.98%
2021/08/04	0	0.00	18	29.05	29.10	-18	395	-4.55%
2021/08/03	0	0.00	16	29.10	29.10	-16	418	-3.82%
2021/08/02	2	29.25	17	29.03	29.00	-15	434	-3.45%
2021/07/30	0	0.00	12	28.89	28.80	-12	443	-2.70%
2021/07/29	0	0.00	7	28.68	29.15	-7	488	-1.43%
2021/07/28	1	28.80	24	28.45	28.70	-23	504	-4.56%
2021/07/27	2	29.20	12	29.28	29.20	-10	523	-1.91%
2021/07/22	2	29.65	7	29.49	29.25	-5	578	-0.86%
2021/07/21	0	0.00	18	29.45	29.30	-18	581	-3.09%
2021/07/20	0	0.00	21	29.84	29.85	-21	584	-3.60%
2021/07/19	0	0.00	3	30.30	30.20	-3	590	-0.51%
2021/07/16	0	0.00	1	30.25	30.30	-1	611	-0.16%
2021/07/15	0	0.00	10	29.62	29.90	-10	616	-1.62%
2021/07/14	0	0.00	30	29.67	29.40	-30	622	-4.82%
2021/07/13	0	0.00	20	30.12	29.95	-20	625	-3.20%
2021/07/12	1	30.25	14	30.36	30.20	-13	630	-2.06%
2021/07/09	0	0.00	1	30.15	30.35	-1	641	-0.16%
2021/07/08	0	0.00	3	30.62	30.50	-3	680	-0.44%
2021/07/07	7	30.83	8	30.75	30.85	-1	731	-0.14%
2021/07/06	11	30.86	15	30.74	31.25	-4	797	-0.50%
2021/07/05	22	30.43	0	0.00	30.65	22	826	2.66%
2021/07/02	13	29.93	0	0.00	30.15	13	850	1.53%
2021/07/01	0	0.00	25	29.41	29.05	-25	951	-2.63%
2021/06/30	2	29.80	5	29.71	29.85	-3	1,010	-0.30%
2021/06/29	0	0.00	8	29.38	29.35	-8	1,023	-0.78%
2021/06/28	0	0.00	19	29.95	30.00	-19	1,044	-1.82%
2021/06/25	2	30.40	24	30.43	30.30	-22	1,117	-1.97%
2021/06/24	0	0.00	3	30.40	30.30	-3	1,125	-0.27%
2021/06/23	0	0.00	24	28.13	28.40	-24	1,112	-2.16%
2021/06/22	0	0.00	11	28.05	27.90	-11	1,134	-0.97%
2021/06/21	0	0.00	17	27.90	28.25	-17	1,163	-1.46%
2021/06/18	0	0.00	9	28.06	28.10	-9	1,164	-0.77%
2021/06/17	0	0.00	3	28.25	28.30	-3	1,167	-0.26%
2021/06/16	1	28.10	5	27.95	27.95	-4	1,175	-0.34%
2021/06/15	0	0.00	6	28.08	28.00	-6	1,185	-0.51%
2021/06/11	0	0.00	9	28.03	27.95	-9	1,196	-0.75%
2021/06/10	1	28.35	7	28.38	28.30	-6	1,199	-0.50%
2021/06/09	0	0.00	5	28.32	28.25	-5	1,213	-0.41%
2021/06/08	0	0.00	10	28.33	28.40	-10	1,228	-0.81%
2021/06/07	0	0.00	9	27.88	28.10	-9	1,229	-0.73%
2021/06/03	4	28.33	0	0.00	28.35	4	1,230	0.33%
2021/06/02	8	28.20	0	0.00	28.30	8	1,235	0.65%
2021/06/01	0	0.00	1	28.15	28.20	-1	1,234	-0.08%
2021/05/31	4	28.15	0	0.00	28.00	4	1,239	0.32%
2021/05/27	0	0.00	2	27.03	27.45	-2	1,236	-0.16%
2021/05/25	0	0.00	9	27.21	27.40	-9	1,244	-0.72%
2021/05/24	9	26.38	0	0.00	27.00	9	1,244	0.72%
2021/05/21	4	26.60	5	25.91	26.30	-1	1,247	-0.08%
2021/05/20	4	26.24	7	25.96	25.85	-3	1,252	-0.24%
2021/05/19	0	0.00	44	26.07	26.15	-44	1,253	-3.51%
2021/05/18	34	25.54	32	25.96	26.50	2	1,250	0.16%
2021/05/17	3	25.15	24	24.33	24.35	-21	1,251	-1.68%
2021/05/14	10	27.05	0	0.00	26.50	10	1,262	0.79%
2021/05/13	36	26.67	0	0.00	26.40	36	1,272	2.83%
2021/05/12	2	29.08	0	0.00	28.30	2	1,234	0.16%
2021/05/11	24	31.45	0	0.00	31.05	24	1,200	2.00%
2021/05/10	72	32.83	1	33.05	32.65	71	1,179	6.02%
2021/05/07	17	33.32	0	0.00	33.30	17	1,164	1.46%
2021/05/06	66	33.61	15	32.98	33.25	51	1,155	4.41%
2021/05/05	35	31.81	9	31.73	31.80	26	1,113	2.34%
2021/05/04	38	31.06	0	0.00	30.80	38	1,099	3.46%
2021/05/03	13	32.76	14	32.24	32.25	-1	1,079	-0.09%
2021/04/29	0	0.00	36	33.03	32.85	-36	1,070	-3.36%
2021/04/28	4	32.96	21	33.79	33.75	-17	1,060	-1.60%
2021/04/26	10	32.61	3	32.37	32.30	7	1,030	0.68%
2021/04/23	12	32.24	4	32.10	32.05	8	1,025	0.78%
2021/04/22	0	0.00	14	31.94	32.00	-14	1,020	-1.37%
2021/04/21	5	32.97	1	32.90	32.85	4	1,005	0.40%
2021/04/20	9	33.06	0	0.00	33.20	9	1,003	0.90%
2021/04/16	2	33.40	0	0.00	33.00	2	1,000	0.20%
2021/04/15	12	32.84	0	0.00	33.20	12	993	1.21%
2021/04/14	106	32.43	0	0.00	32.25	106	980	10.81%	大買/鉅額交易
2021/04/13	0	0.00	29	34.14	32.85	-29	946	-3.06%
2021/04/12	0	0.00	12	35.09	35.10	-12	895	-1.34%
2021/04/07	0	0.00	12	33.97	33.10	-12	765	-1.57%
2021/04/06	0	0.00	13	31.63	32.10	-13	662	-1.96%
2021/04/01	0	0.00	15	29.85	29.80	-15	601	-2.50%
2021/03/31	5	29.94	0	0.00	30.00	5	587	0.85%
2021/03/30	3	29.85	0	0.00	29.50	3	566	0.53%
2021/03/29	0	0.00	1	28.50	28.55	-1	493	-0.20%
2021/03/26	1	28.35	5	28.37	28.25	-4	473	-0.85%
2021/03/24	0	0.00	1	28.20	28.25	-1	449	-0.22%
2021/03/23	4	27.41	2	27.48	27.45	2	422	0.47%
2021/03/22	1	27.10	0	0.00	27.35	1	421	0.24%
2021/03/19	0	0.00	1	27.30	27.20	-1	417	-0.24%
2021/03/17	5	27.68	0	0.00	27.75	5	408	1.22%
2021/03/12	1	26.90	0	0.00	27.00	1	457	0.22%
2021/03/10	0	0.00	1	26.10	26.10	-1	486	-0.21%
2021/03/09	1	26.10	0	0.00	26.15	1	495	0.20%
2021/03/05	3	26.07	0	0.00	26.10	3	524	0.57%
2021/03/04	0	0.00	3	26.18	26.20	-3	531	-0.56%
2021/03/02	4	26.18	0	0.00	26.05	4	616	0.65%
2021/02/26	26	26.25	0	0.00	26.10	26	639	4.06%
2021/02/25	32	26.34	0	0.00	26.45	32	649	4.92%
2021/02/24	35	25.94	0	0.00	26.00	35	652	5.36%
2021/02/23	14	25.92	0	0.00	25.90	14	662	2.11%
2021/02/22	48	25.86	1	26.00	25.90	47	694	6.77%
2021/02/19	32	25.52	0	0.00	25.65	32	732	4.37%
2021/02/18	59	25.38	0	0.00	25.45	59	738	7.99%
2021/02/17	32	25.22	1	25.15	25.15	31	746	4.15%
2021/02/05	56	25.23	1	24.45	25.35	55	755	7.28%
2021/02/04	92	24.76	2	24.80	24.50	90	763	11.79%
2021/02/03	4	23.20	1	23.15	23.10	3	749	0.40%
2021/02/02	4	23.19	0	0.00	23.15	4	768	0.52%
2021/02/01	0	0.00	23	23.15	23.05	-23	792	-2.90%
2021/01/29	1	23.55	3	23.63	23.45	-2	804	-0.25%
2021/01/28	27	23.69	0	0.00	23.70	27	807	3.34%
2021/01/27	1	23.55	0	0.00	23.60	1	811	0.12%
2021/01/26	0	0.00	9	23.24	23.15	-9	818	-1.10%
2021/01/25	15	23.28	1	23.25	23.30	14	822	1.70%
2021/01/22	1	22.60	17	22.66	23.05	-16	825	-1.94%
2021/01/21	1	22.40	26	22.92	22.60	-25	829	-3.01%
2021/01/20	0	0.00	58	23.28	23.05	-58	834	-6.95%
2021/01/19	0	0.00	5	23.83	23.80	-5	833	-0.60%
2021/01/18	6	23.78	24	23.85	23.60	-18	839	-2.14%
2021/01/15	2	24.25	10	23.99	23.95	-8	848	-0.94%
2021/01/14	18	24.31	7	24.54	24.65	11	863	1.27%
2021/01/13	12	24.00	2	23.85	23.75	10	866	1.15%
2021/01/12	22	24.25	15	24.44	24.10	7	875	0.80%
2021/01/11	8	24.38	17	24.47	24.55	-9	937	-0.96%
2021/01/08	7	24.85	2	24.80	24.85	5	1,232	0.41%
2021/01/07	2	24.98	4	24.95	24.95	-2	1,269	-0.16%
2021/01/06	0	0.00	56	25.21	24.95	-56	1,279	-4.38%
2021/01/05	5	25.42	6	25.40	25.50	-1	1,287	-0.08%
2021/01/04	15	25.51	1	25.40	25.50	14	1,303	1.07%
2020/12/31	4	25.21	0	0.00	25.15	4	1,311	0.30%
2020/12/30	0	0.00	11	25.30	25.20	-11	1,368	-0.80%
2020/12/29	22	25.36	0	0.00	25.40	22	1,393	1.58%
2020/12/28	52	25.61	0	0.00	25.40	52	1,397	3.72%
2020/12/25	22	25.49	3	25.45	25.55	19	1,412	1.35%
2020/12/24	38	25.14	0	0.00	25.30	38	1,415	2.68%
2020/12/23	7	25.04	21	25.09	24.90	-14	1,415	-0.99%
2020/12/22	6	25.47	2	25.35	25.20	4	1,423	0.28%
2020/12/21	0	0.00	21	25.49	25.30	-21	1,430	-1.47%
2020/12/18	18	25.86	0	0.00	25.75	18	1,440	1.25%
2020/12/17	6	26.05	6	26.07	26.00	0	1,454	0.00%
2020/12/16	14	25.99	0	0.00	26.00	14	1,509	0.93%
2020/12/15	0	0.00	19	25.83	25.80	-19	1,546	-1.23%
2020/12/14	10	26.17	0	0.00	26.05	10	1,550	0.64%
2020/12/11	0	0.00	21	25.90	26.05	-21	1,558	-1.35%
2020/12/10	5	25.72	92	25.92	25.80	-87	1,565	-5.56%
2020/12/09	0	0.00	8	26.67	26.60	-8	1,563	-0.51%
2020/12/08	0	0.00	55	27.25	27.20	-55	1,572	-3.50%
2020/12/07	6	28.45	0	0.00	28.80	6	1,555	0.39%
2020/12/04	33	27.68	0	0.00	27.90	33	1,540	2.14%
2020/12/03	58	27.79	0	0.00	27.65	58	1,554	3.73%
2020/12/02	144	27.98	1	27.95	27.85	143	1,581	9.04%	大買/鉅額交易
2020/12/01	72	27.52	0	0.00	27.75	72	1,593	4.52%
2020/11/30	18	27.46	0	0.00	27.40	18	1,627	1.11%
2020/11/27	28	27.36	0	0.00	27.20	28	1,789	1.56%
2020/11/26	76	27.86	19	27.86	27.30	57	1,948	2.92%
2020/11/25	94	27.50	0	0.00	27.70	94	1,914	4.91%
2020/11/24	76	27.19	9	27.10	26.90	67	1,951	3.43%
2020/11/23	50	27.41	0	0.00	27.20	50	1,960	2.55%
2020/11/20	15	27.68	0	0.00	27.50	15	1,990	0.75%
2020/11/19	10	27.69	0	0.00	27.85	10	2,074	0.48%
2020/11/18	101	27.25	0	0.00	27.65	101	2,127	4.75%	大買/鉅額交易
2020/11/17	46	26.56	0	0.00	26.50	46	2,116	2.17%
2020/11/16	27	26.52	0	0.00	26.25	27	2,118	1.27%
2020/11/13	47	26.76	4	26.63	26.65	43	2,113	2.03%
2020/11/12	52	26.98	0	0.00	27.15	52	2,107	2.47%
2020/11/11	15	26.71	0	0.00	26.90	15	2,080	0.72%
2020/11/10	5	27.25	0	0.00	26.85	5	2,084	0.24%
2020/11/06	30	26.36	0	0.00	26.00	30	2,133	1.41%
2020/11/05	20	26.02	0	0.00	25.80	20	2,130	0.94%
2020/11/04	10	25.94	7	25.80	25.80	3	2,138	0.14%
2020/11/03	10	25.82	6	25.73	25.90	4	2,136	0.19%
2020/11/02	0	0.00	25	24.95	24.80	-25	2,128	-1.17%
2020/10/30	0	0.00	10	25.43	25.05	-10	2,124	-0.47%
2020/10/28	5	25.19	27	25.56	25.20	-22	2,124	-1.04%
2020/10/27	0	0.00	4	25.91	25.70	-4	2,127	-0.19%
2020/10/23	0	0.00	2	26.13	26.30	-2	2,116	-0.09%
2020/10/19	0	0.00	74	26.48	26.10	-74	2,069	-3.58%
2020/10/16	2	27.43	0	0.00	27.25	2	2,007	0.10%
2020/10/15	30	27.40	0	0.00	27.25	30	1,704	1.76%
2020/10/14	47	27.18	0	0.00	27.15	47	1,665	2.82%
2020/10/13	41	27.00	0	0.00	27.15	41	1,655	2.48%
2020/10/12	11	27.14	0	0.00	26.80	11	1,644	0.67%
2020/10/06	0	0.00	1	26.65	27.00	-1	1,583	-0.06%
2020/09/28	2	25.15	0	0.00	25.00	2	1,674	0.12%
2020/09/25	0	0.00	4	24.38	24.70	-4	1,681	-0.24%
2020/09/24	0	0.00	1	25.00	24.70	-1	1,683	-0.06%
2020/09/21	3	27.35	0	0.00	27.20	3	1,683	0.18%
2020/09/18	3	27.03	0	0.00	26.95	3	1,646	0.18%
2020/09/16	4	26.39	0	0.00	25.95	4	1,612	0.25%
2020/09/15	3	26.52	0	0.00	26.25	3	1,603	0.19%
2020/09/14	3	25.40	0	0.00	26.60	3	1,585	0.19%