宏璟 (2527)-台灣摩根士丹利券商分點個股進出

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

宏璟

(2527)

可現股當沖

股價
38.90
漲跌
▲1.40
漲幅
+3.73%
成交量
1,580張
產業
上市營建類股
124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

宏璟 (2527)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	21	37.57	6	37.61	37.50	15	640	2.34%
2024/11/19	13	37.03	14	36.96	37.20	-1	636	-0.16%
2024/11/18	75	36.55	2	36.40	36.75	73	640	11.39%
2024/11/15	6	36.25	17	36.10	36.00	-11	634	-1.73%
2024/11/14	26	34.94	1	34.10	35.30	25	627	3.98%
2024/11/13	87	34.35	2	34.03	34.15	85	614	13.83%
2024/11/12	3	33.80	3	33.87	34.00	0	610	0.00%
2024/11/11	35	34.30	14	34.26	34.05	21	615	3.41%
2024/11/08	3	32.73	2.7	32.55	32.30	0.3	621	0.05%
2024/11/07	4	32.08	7	32.03	32.20	-3	634	-0.47%
2024/11/06	2	32.00	10	31.90	32.00	-8	653	-1.22%
2024/11/05	14	32.06	3	31.87	31.85	11	696	1.58%
2024/11/04	4	32.18	25	31.97	31.90	-21	775	-2.71%
2024/11/01	9	32.51	6	32.55	32.65	3	800	0.37%
2024/10/30	13	32.12	1	32.00	32.20	12	903	1.33%
2024/10/29	3	31.67	14	31.79	31.90	-11	1,037	-1.06%
2024/10/28	6	32.28	4	32.30	32.35	2	1,155	0.17%
2024/10/25	9	32.36	4	32.28	32.40	5	1,168	0.43%
2024/10/24	4	32.39	12	32.42	32.20	-8	1,199	-0.67%
2024/10/23	5	33.05	10	32.77	32.75	-5	1,219	-0.41%
2024/10/22	24	33.08	1.2	33.30	33.00	22.8	1,251	1.82%
2024/10/21	16	33.70	20	33.93	33.60	-4	1,261	-0.32%
2024/10/18	3	34.23	94	34.64	34.15	-91	1,282	-7.09%
2024/10/17	10	34.91	113	33.97	36.00	-103	1,294	-7.96%	大賣/鉅額交易
2024/10/16	2	34.03	380	35.29	36.10	-378	1,307	-28.92%	大賣/鉅額交易
2024/10/15	6	34.03	51	33.90	34.05	-45	1,279	-3.52%
2024/10/14	1	33.85	47	33.77	33.75	-46	1,290	-3.56%
2024/10/11	5	33.96	38	33.81	33.80	-33	1,298	-2.54%
2024/10/09	10	33.80	8	33.67	33.70	2	1,309	0.15%
2024/10/08	25	34.54	162	34.62	34.05	-137	1,346	-10.18%	大賣/鉅額交易
2024/10/07	280	34.92	46	35.23	36.15	234	1,348	17.35%	大買/鉅額交易
2024/10/04	14	33.19	4	32.94	32.90	10	1,338	0.75%
2024/10/01	0	0.00	22	33.63	33.50	-22	1,343	-1.64%
2024/09/30	3	34.38	14	34.14	34.20	-11	1,349	-0.82%
2024/09/27	3	33.80	26	34.42	34.60	-23	1,354	-1.70%
2024/09/26	24	33.56	14	33.41	33.50	10	1,351	0.74%
2024/09/25	20	33.37	31	33.25	33.15	-11	1,362	-0.81%
2024/09/24	26	33.15	8	33.43	32.85	18	1,379	1.30%
2024/09/23	48	32.97	4	33.01	33.15	44	1,381	3.18%
2024/09/20	443	33.62	36	33.64	33.75	407	1,370	29.69%	大買/鉅額交易
2024/09/19	27	35.66	2	35.60	35.85	25	1,368	1.83%
2024/09/18	24	35.38	20	35.55	35.20	4	1,407	0.28%
2024/09/16	3	35.10	7	35.11	35.10	-4	1,418	-0.28%
2024/09/13	14	35.00	5	35.17	34.95	9	1,432	0.63%
2024/09/12	26	34.56	6	34.58	34.60	20	1,441	1.39%
2024/09/11	26	34.52	2	34.83	34.45	24	1,465	1.64%
2024/09/10	20	35.20	18	35.35	34.80	2	1,510	0.13%
2024/09/09	44	35.51	1	35.30	35.95	43	1,546	2.78%
2024/09/06	5	36.34	1	36.30	36.25	4	1,553	0.26%
2024/09/05	41	37.26	2	36.75	36.75	39	1,564	2.49%
2024/09/04	23	36.59	0	0.00	36.70	23	1,588	1.45%
2024/09/03	1	38.60	9	38.10	38.00	-8	1,610	-0.50%
2024/09/02	7	38.51	2	39.10	38.45	5	1,628	0.31%
2024/08/30	14	39.48	22	39.45	39.40	-8	1,689	-0.47%
2024/08/29	44	39.03	32	39.19	38.80	12	1,720	0.70%
2024/08/28	0	0.00	33	38.30	38.65	-33	1,765	-1.87%
2024/08/27	0	0.00	2	37.48	37.95	-2	1,868	-0.11%
2024/08/26	1	37.05	30	37.37	37.20	-29	1,991	-1.46%
2024/08/23	6	38.48	26	38.30	38.60	-20	2,000	-1.00%
2024/08/22	50	38.47	21	38.70	38.75	29	2,012	1.44%
2024/08/21	2	40.15	8	39.58	39.60	-6	2,004	-0.30%
2024/08/20	13	40.93	22	40.65	40.65	-9	2,012	-0.45%
2024/08/19	6	41.61	8	41.73	41.75	-2	2,033	-0.10%
2024/08/16	41	41.47	0	0.00	41.55	41	2,046	2.00%
2024/08/15	28	40.54	1	40.20	40.20	27	2,064	1.31%
2024/08/14	8	40.48	5	40.24	40.25	3	2,147	0.14%
2024/08/13	21	40.22	29	40.07	40.25	-8	2,265	-0.35%
2024/08/12	25	41.90	29	41.17	40.50	-4	2,336	-0.17%
2024/08/09	28	40.73	102	40.55	40.00	-74	2,354	-3.14%	大賣/
2024/08/08	39	39.42	85	39.43	39.60	-46	2,380	-1.93%
2024/08/07	220	39.78	115	40.48	40.60	105	2,424	4.33%	大買/大賣/鉅額交易
2024/08/06	82	38.53	329	39.19	38.25	-247	2,467	-10.01%	大賣/鉅額交易
2024/08/05	64	42.87	48	42.61	42.50	16	2,457	0.65%
2024/08/02	16	49.32	58	50.70	47.20	-42	2,503	-1.68%
2024/08/01	58	52.30	121	51.17	52.10	-63	2,520	-2.50%	大賣/
2024/07/31	72	49.05	148	48.44	49.75	-76	2,479	-3.06%	大賣/
2024/07/30	123	47.46	0	0.00	47.70	123	2,568	4.79%	大買/鉅額交易
2024/07/29	77	47.77	16	47.48	47.10	61	2,881	2.12%
2024/07/26	92	47.11	3	46.73	47.15	89	2,918	3.05%
2024/07/23	60	47.16	0	0.00	47.55	60	2,976	2.02%
2024/07/22	26	45.26	3	44.97	45.20	23	2,979	0.77%
2024/07/19	64	46.33	11	45.90	46.40	53	3,030	1.75%
2024/07/18	68	47.09	0	0.00	47.25	68	3,026	2.25%
2024/07/17	24	47.41	6	47.53	47.30	18	3,034	0.59%
2024/07/16	63	47.26	0	0.00	47.50	63	3,082	2.04%
2024/07/15	48	46.96	0	0.00	46.80	48	3,116	1.54%
2024/07/12	15	46.58	5	46.35	46.65	10	3,132	0.32%
2024/07/11	54	46.89	0	0.00	47.15	54	3,158	1.71%
2024/07/10	86	46.54	1	46.50	46.90	85	3,200	2.66%
2024/07/09	36	44.24	3	44.07	44.40	33	3,195	1.03%
2024/07/08	12	45.69	17	45.15	44.80	-5	3,234	-0.15%
2024/07/05	8	45.98	3	45.85	45.80	5	3,314	0.15%
2024/07/04	21	46.22	1	46.10	46.35	20	3,367	0.59%
2024/07/03	12	45.88	0	0.00	45.70	12	3,412	0.35%
2024/07/02	26	45.66	0	0.00	45.95	26	3,544	0.73%
2024/07/01	108	46.03	0	0.00	45.95	108	3,566	3.03%	大買/鉅額交易
2024/06/28	28	45.17	33	45.68	45.00	-5	3,599	-0.14%
2024/06/27	13	46.20	12	46.09	46.15	1	3,634	0.03%
2024/06/26	25	46.80	4	47.14	46.70	21	3,649	0.58%
2024/06/25	3	47.15	105	47.32	46.35	-102	3,651	-2.79%	大賣/鉅額交易
2024/06/24	19	46.86	10	47.77	47.95	9	3,646	0.25%
2024/06/21	17	45.75	9	45.51	45.85	8	3,633	0.22%
2024/06/20	1	46.10	65	45.96	46.10	-64	3,635	-1.76%
2024/06/19	37	46.06	28	46.07	46.20	9	3,647	0.25%
2024/06/18	36	45.60	43	45.75	45.95	-7	3,674	-0.19%
2024/06/17	0	0.00	42	46.57	45.40	-42	3,703	-1.13%
2024/06/14	121	49.37	60	48.28	47.95	61	3,659	1.67%	大買/
2024/06/13	7	47.74	30	47.49	47.50	-23	3,636	-0.63%
2024/06/12	22	47.95	19	47.84	48.10	3	3,651	0.08%
2024/06/11	28	48.93	12	48.71	48.15	16	3,655	0.44%
2024/06/07	31	49.22	40	48.82	48.80	-9	3,674	-0.24%
2024/06/06	23	47.87	20	47.72	47.90	3	3,651	0.08%
2024/06/05	5	48.54	23	49.63	48.20	-18	3,645	-0.49%
2024/06/04	93	50.32	3	50.37	50.40	90	3,597	2.50%
2024/06/03	85	50.74	5	49.99	51.00	80	3,573	2.24%
2024/05/31	9	50.33	78	50.38	50.50	-69	3,535	-1.95%
2024/05/30	16	49.58	685	49.42	50.20	-669	3,428	-19.52%	大賣/鉅額交易
2024/05/29	36	46.98	41	46.90	47.70	-5	3,322	-0.15%
2024/05/28	96	47.50	43	47.23	46.90	53	3,309	1.60%
2024/05/27	129	46.27	19	45.87	46.40	110	3,283	3.35%	大買/鉅額交易
2024/05/24	53	45.24	10	45.16	45.20	43	3,271	1.31%
2024/05/23	20	44.95	0	0.00	45.20	20	3,265	0.61%
2024/05/22	32	47.08	0	0.00	46.85	32	3,245	0.99%
2024/05/21	60	46.89	78	47.07	46.85	-18	3,224	-0.56%
2024/05/20	13	47.67	30	47.82	47.55	-17	3,203	-0.53%
2024/05/17	67	48.56	467	48.02	49.25	-400	3,116	-12.83%	大賣/鉅額交易
2024/05/16	37	45.51	147	46.22	46.40	-110	2,999	-3.67%	大賣/鉅額交易
2024/05/15	74	43.81	67	44.03	44.15	7	2,922	0.24%
2024/05/14	87	43.64	189	42.96	42.30	-102	2,884	-3.54%	大賣/鉅額交易
2024/05/13	53	42.38	239	43.45	43.70	-186	2,843	-6.54%	大賣/鉅額交易
2024/05/10	145	43.19	88	43.57	42.65	57	2,788	2.04%	大買/
2024/05/09	126	44.96	157	46.12	44.30	-31	2,706	-1.15%	大買/大賣/
2024/05/08	258	47.65	11	46.97	46.55	247	2,635	9.37%	大買/鉅額交易
2024/05/07	151	50.57	170	51.19	48.75	-19	2,562	-0.74%	大買/大賣/
2024/05/06	255	53.13	87	53.17	52.90	168	2,450	6.86%	大買/鉅額交易
2024/05/03	163	54.57	126	54.06	55.10	37	2,362	1.57%	大買/大賣/
2024/05/02	53	53.80	279	54.48	53.80	-226	2,152	-10.50%	大賣/鉅額交易
2024/04/30	12	57.60	55	58.09	56.90	-43	1,828	-2.35%
2024/04/29	115	62.12	0	0.00	63.20	115	1,767	6.51%	大買/鉅額交易
2024/04/26	8	57.41	40	56.66	57.50	-32	1,716	-1.86%
2024/04/25	38	55.06	20	56.67	57.00	18	1,679	1.07%
2024/04/24	35	52.54	1	52.50	52.50	34	1,611	2.11%
2024/04/23	80	50.42	8	50.93	51.80	72	1,593	4.52%
2024/04/22	12	50.64	78	50.39	49.70	-66	1,567	-4.21%
2024/04/19	13	48.22	10	48.78	48.85	3	1,493	0.20%
2024/04/18	1	48.70	22	48.65	49.60	-21	1,445	-1.45%
2024/04/17	0	0.00	28	47.79	48.50	-28	1,417	-1.97%
2024/04/16	8	46.53	15	47.10	46.35	-7	1,381	-0.51%
2024/04/15	5	48.78	1	48.70	48.90	4	1,328	0.30%
2024/04/12	0	0.00	6	49.99	49.50	-6	1,293	-0.46%
2024/04/11	3	52.27	170	52.36	50.60	-167	1,241	-13.46%	大賣/鉅額交易
2024/04/10	10	53.80	41	53.02	54.00	-31	1,150	-2.70%
2024/04/09	208	49.61	100	48.27	50.20	108	1,092	9.89%	大買/鉅額交易
2024/04/08	289	49.45	54	46.06	48.30	235	1,040	22.58%	大買/鉅額交易
2024/04/03	4	45.58	56	45.58	45.60	-52	904	-5.75%
2024/04/02	7	44.37	84	44.12	45.75	-77	878	-8.76%
2024/04/01	110	43.46	79	43.79	43.75	31	831	3.73%	大買/
2024/03/29	16	40.39	34	39.96	40.45	-18	780	-2.31%
2024/03/28	8	39.51	30	39.37	39.70	-22	757	-2.90%
2024/03/27	8	39.25	50	39.13	39.25	-42	749	-5.60%
2024/03/26	19	38.56	33	38.61	38.35	-14	729	-1.92%
2024/03/25	30	37.11	37	37.20	37.45	-7	701	-1.00%
2024/03/22	1	37.80	138	37.37	37.20	-137	687	-19.92%	大賣/鉅額交易
2024/03/21	0	0.00	99	37.81	38.45	-99	663	-14.92%
2024/03/20	16	37.02	117	36.88	37.35	-101	631	-16.00%	大賣/鉅額交易
2024/03/19	4	34.48	3	34.30	34.55	1	588	0.17%
2024/03/18	20	34.18	110	34.21	34.30	-90	586	-15.34%	大賣/
2024/03/15	0	0.00	6	35.53	35.05	-6	571	-1.05%
2024/03/14	85	36.17	17	35.53	36.30	68	557	12.20%
2024/03/13	182	36.21	16	36.32	36.25	166	543	30.54%	大買/鉅額交易
2024/03/12	30	34.93	12	34.78	35.00	18	503	3.57%
2024/03/11	0	0.00	1	34.80	34.85	-1	497	-0.20%
2024/03/08	59	34.11	0	0.00	34.20	59	488	12.08%
2024/03/07	0	0.00	9	33.92	34.00	-9	479	-1.88%
2024/03/06	1	33.80	0	0.00	33.85	1	468	0.21%
2024/03/05	10	32.64	13	32.62	32.90	-3	452	-0.66%
2024/03/04	48	32.59	0	0.00	32.70	48	449	10.69%
2024/03/01	12	31.19	2	31.15	31.10	10	431	2.32%
2024/02/29	7	31.44	0	0.00	31.40	7	430	1.63%
2024/02/27	33	31.19	0	0.00	31.20	33	428	7.70%
2024/02/26	15	31.60	5	31.83	31.60	10	427	2.34%
2024/02/23	59	31.13	3	31.17	31.40	56	419	13.35%
2024/02/22	10	30.25	0	0.00	30.25	10	413	2.42%
2024/02/21	29	30.41	0	0.00	30.20	29	413	7.02%
2024/02/20	6	30.13	0	0.00	30.00	6	403	1.49%
2024/02/19	48	30.23	0	0.00	30.20	48	398	12.03%
2024/02/16	0	0.00	1	29.95	29.95	-1	395	-0.25%
2024/02/15	46	29.69	0	0.00	29.75	46	390	11.78%
2024/02/05	6	29.58	1	29.50	29.60	5	384	1.30%
2024/02/02	21	29.78	0	0.00	29.70	21	384	5.46%
2024/02/01	4	29.59	0	0.00	29.55	4	377	1.06%
2024/01/31	1	29.60	0	0.00	29.55	1	375	0.27%
2024/01/30	15	29.74	0	0.00	29.65	15	374	4.00%
2024/01/29	34	29.71	0	0.00	29.80	34	382	8.88%
2024/01/26	31	29.26	1	29.05	29.30	30	371	8.07%
2024/01/25	34	29.11	0	0.00	29.15	34	363	9.35%
2024/01/24	33	29.16	0	0.00	29.15	33	362	9.11%
2024/01/23	23	29.17	2	29.25	29.10	21	358	5.86%
2024/01/22	22	29.26	3	28.98	29.35	19	348	5.46%
2024/01/19	18	27.00	2	26.93	27.05	16	314	5.09%
2024/01/18	13	26.81	0	0.00	26.75	13	311	4.17%
2024/01/17	6	26.43	7	26.44	26.50	-1	310	-0.32%
2024/01/16	0	0.00	13	27.05	26.90	-13	300	-4.32%
2024/01/15	0	0.00	11	27.53	27.40	-11	294	-3.73%
2024/01/12	0	0.00	3	27.50	27.50	-3	299	-1.00%
2024/01/11	0	0.00	18	27.67	27.75	-18	300	-5.99%
2024/01/10	5	27.50	0	0.00	27.50	5	298	1.67%
2024/01/05	4	27.20	0	0.00	27.30	4	301	1.33%
2024/01/04	2	27.35	0	0.00	27.30	2	298	0.67%
2024/01/03	0	0.00	6	27.45	27.40	-6	296	-2.02%
2024/01/02	0	0.00	3	27.67	27.65	-3	295	-1.02%
2023/12/28	10	27.73	0	0.00	27.75	10	294	3.39%
2023/12/27	14	27.80	0	0.00	27.85	14	293	4.77%
2023/12/22	12	27.64	0	0.00	27.60	12	287	4.18%
2023/12/21	7	27.72	9	27.54	27.80	-2	284	-0.70%
2023/12/20	12	28.01	0	0.00	28.00	12	276	4.33%
2023/12/19	15	27.99	0	0.00	28.10	15	276	5.43%
2023/12/18	22	28.32	0	0.00	28.30	22	271	8.10%
2023/12/15	46	28.15	0	0.00	28.15	46	269	17.08%
2023/10/13	3	23.67	0	0.00	23.15	3	101	2.95%
2023/07/11	5	24.17	0	0.00	24.10	5	155	3.21%
2023/07/04	10	24.75	0	0.00	24.75	10	189	5.29%
2023/07/03	10	24.69	0	0.00	24.70	10	189	5.27%
2023/06/12	5	24.35	0	0.00	24.25	5	182	2.74%
2023/03/15	0	0.00	3	21.68	21.75	-3	110	-2.71%
2023/03/01	0	0.00	1	21.70	21.70	-1	111	-0.90%
2023/02/20	5	21.63	0	0.00	21.55	5	104	4.79%
2023/02/14	0	0.00	12	21.21	21.20	-12	111	-10.80%
2023/02/13	4	21.25	0	0.00	21.25	4	110	3.62%
2023/02/09	5	21.35	0	0.00	21.30	5	109	4.57%
2023/02/08	14	21.43	0	0.00	21.35	14	108	12.87%
2023/02/07	5	21.55	0	0.00	21.45	5	107	4.65%
2023/02/03	17	21.71	0	0.00	21.75	17	104	16.30%
2023/02/02	43	21.46	1	21.40	21.60	42	102	40.99%
2023/02/01	18	21.10	0	0.00	21.15	18	98	18.34%
2023/01/11	1	20.85	0	0.00	20.75	1	120	0.83%
2023/01/10	4	20.86	0	0.00	20.90	4	120	3.33%
2023/01/09	6	20.85	0	0.00	21.00	6	121	4.93%
2022/12/29	0	0.00	69	20.62	20.80	-69	138	-49.65%
2022/12/27	4	21.20	0	0.00	21.10	4	139	2.86%
2022/12/14	0	0.00	1	21.65	21.65	-1	154	-0.65%
2022/12/12	15	21.49	0	0.00	21.45	15	156	9.60%
2022/12/09	10	21.49	0	0.00	21.35	10	159	6.26%
2022/12/02	3	21.75	0	0.00	21.50	3	164	1.82%
2022/12/01	12	21.65	0	0.00	21.80	12	165	7.23%
2022/11/30	15	21.11	0	0.00	21.55	15	164	9.10%
2022/11/29	5	20.75	0	0.00	20.85	5	162	3.08%
2022/11/28	26	20.78	0	0.00	20.80	26	163	15.94%
2022/11/25	19	20.98	0	0.00	20.85	19	164	11.57%
2022/11/24	19	20.84	0	0.00	20.85	19	163	11.62%
2022/11/23	5	20.76	0	0.00	20.80	5	166	3.00%
2022/11/22	0	0.00	1	20.70	20.55	-1	170	-0.59%
2022/10/26	0	0.00	1	20.35	20.70	-1	313	-0.32%
2022/10/25	0	0.00	1	20.35	20.45	-1	311	-0.32%
2022/10/24	0	0.00	2	20.13	20.35	-2	310	-0.64%
2022/10/21	0	0.00	1	19.65	19.80	-1	311	-0.32%
2022/10/20	5	19.20	0	0.00	19.20	5	311	1.61%
2022/10/17	0	0.00	6	19.88	20.40	-6	297	-2.02%
2022/09/14	0	0.00	30	21.66	21.65	-30	328	-9.15%
2022/08/08	0	0.00	7	25.00	25.75	-7	230	-3.04%
2022/08/05	0	0.00	2	25.00	25.15	-2	231	-0.86%
2022/08/04	0	0.00	2	24.83	24.90	-2	237	-0.84%
2022/08/03	0	0.00	5	24.91	24.90	-5	238	-2.09%
2022/08/02	0	0.00	6	24.90	24.95	-6	242	-2.47%
2022/08/01	0	0.00	2	25.15	25.20	-2	247	-0.81%
2022/07/28	0	0.00	4	24.60	24.75	-4	251	-1.59%
2022/07/27	0	0.00	8	24.57	24.55	-8	252	-3.17%
2022/07/25	0	0.00	50	24.57	24.60	-50	255	-19.58%
2022/07/22	0	0.00	10	24.71	24.75	-10	255	-3.92%
2022/07/21	0	0.00	5	24.49	24.75	-5	258	-1.93%
2022/07/20	0	0.00	8	24.50	24.15	-8	259	-3.08%
2022/07/19	0	0.00	7	24.36	24.35	-7	265	-2.63%
2022/07/18	0	0.00	8	24.24	24.35	-8	266	-3.00%
2022/07/15	0	0.00	7	23.77	23.70	-7	267	-2.61%
2022/07/14	0	0.00	11	23.72	23.95	-11	268	-4.09%
2022/07/13	0	0.00	3	23.77	23.90	-3	271	-1.11%
2022/07/12	2	23.33	2	23.28	23.45	0	270	0.00%
2022/07/11	7	23.62	0	0.00	23.60	7	273	2.56%
2022/07/08	0	0.00	4	23.65	23.55	-4	274	-1.45%
2022/07/07	10	23.60	5	23.60	23.70	5	275	1.81%
2022/07/06	0	0.00	5	23.76	23.50	-5	276	-1.81%
2022/07/05	0	0.00	2	23.63	23.85	-2	285	-0.70%
2022/07/04	0	0.00	6	23.21	23.30	-6	287	-2.08%
2022/07/01	0	0.00	44	23.22	23.05	-44	293	-15.00%
2022/06/30	0	0.00	4	24.49	23.95	-4	285	-1.40%
2022/06/29	0	0.00	5	24.74	24.80	-5	282	-1.77%
2022/06/28	0	0.00	5	25.05	25.00	-5	285	-1.75%
2022/06/27	0	0.00	8	25.43	25.40	-8	291	-2.75%
2022/06/24	0	0.00	14	25.34	25.25	-14	288	-4.85%
2022/06/23	11	24.92	10	25.08	25.00	1	290	0.34%
2022/06/22	4	24.85	5	25.16	25.00	-1	290	-0.34%
2022/06/21	9	25.38	1	25.40	25.45	8	289	2.76%
2022/06/20	0	0.00	13	25.50	25.15	-13	291	-4.46%
2022/06/17	32	25.94	1	25.85	25.90	31	292	10.59%
2022/06/16	7	26.39	0	0.00	26.35	7	294	2.38%
2022/06/15	1	26.60	3	26.48	26.50	-2	292	-0.68%
2022/06/14	2	26.40	0	0.00	26.40	2	296	0.68%
2022/06/13	0	0.00	27	26.50	26.60	-27	296	-9.10%
2022/06/10	0	0.00	15	26.76	26.80	-15	304	-4.93%
2022/06/09	0	0.00	3	26.98	27.05	-3	316	-0.95%
2022/06/08	17	26.99	87	26.92	27.10	-70	326	-21.42%
2022/06/07	8	26.93	7	26.86	26.90	1	339	0.29%
2022/06/06	8	26.84	25	26.85	26.85	-17	346	-4.90%
2022/06/02	1	26.90	13	26.86	26.85	-12	366	-3.27%
2022/06/01	8	26.89	4	26.85	26.90	4	422	0.95%
2022/05/31	2	26.93	21	26.91	26.90	-19	435	-4.37%
2022/05/30	31	26.99	49	26.87	26.95	-18	440	-4.09%
2022/05/27	8	26.83	35	26.79	26.70	-27	442	-6.10%
2022/05/26	0	0.00	43	26.67	26.65	-43	455	-9.45%
2022/05/25	7	26.60	82	26.54	26.75	-75	458	-16.35%
2022/05/24	40	26.62	86	26.52	26.70	-46	461	-9.96%
2022/05/23	0	0.00	16	26.80	26.75	-16	468	-3.42%
2022/05/20	1	26.80	5	26.67	26.80	-4	470	-0.85%
2022/05/19	0	0.00	4	26.51	26.55	-4	474	-0.84%
2022/05/18	1	27.10	17	27.01	27.25	-16	474	-3.37%
2022/05/17	24	26.66	0	0.00	26.75	24	475	5.04%
2022/05/16	5	26.44	11	26.46	26.35	-6	478	-1.25%
2022/05/13	23	26.38	1	26.45	26.55	22	479	4.59%
2022/05/12	1	26.75	0	0.00	26.30	1	481	0.21%
2022/05/11	1	27.05	0	0.00	27.05	1	484	0.21%
2022/05/10	9	27.07	3	27.05	27.25	6	484	1.24%
2022/05/09	4	27.66	1	27.85	27.40	3	485	0.62%
2022/05/06	0	0.00	2	28.08	28.20	-2	486	-0.41%
2022/05/04	2	28.28	5	28.25	28.25	-3	494	-0.61%
2022/04/29	1	28.60	0	0.00	28.55	1	505	0.20%
2022/04/28	5	28.56	0	0.00	28.45	5	510	0.98%
2022/04/27	0	0.00	2	28.45	28.50	-2	511	-0.39%
2022/04/26	6	28.96	2	29.20	28.95	4	512	0.78%
2022/04/25	1	28.90	51	28.85	28.80	-50	514	-9.72%
2022/04/22	1	29.35	0	0.00	29.30	1	518	0.19%
2022/04/21	0	0.00	9	29.20	29.30	-9	520	-1.73%
2022/04/20	0	0.00	45	29.18	29.10	-45	518	-8.67%
2022/04/19	0	0.00	13	29.47	29.50	-13	516	-2.52%
2022/04/18	0	0.00	10	29.15	29.20	-10	518	-1.93%
2022/04/15	0	0.00	11	29.21	29.15	-11	519	-2.12%
2022/04/14	0	0.00	10	29.47	29.30	-10	521	-1.92%
2022/04/13	2	29.35	9	29.41	29.55	-7	523	-1.34%
2022/04/12	1	29.35	15	29.30	29.35	-14	528	-2.65%
2022/04/11	0	0.00	35	29.65	29.70	-35	534	-6.55%
2022/04/08	0	0.00	7	30.09	30.20	-7	529	-1.32%
2022/04/07	25	30.31	16	29.97	29.85	9	529	1.70%
2022/04/06	2	29.63	28	29.64	29.70	-26	522	-4.97%
2022/04/01	2	29.70	5	29.79	29.80	-3	521	-0.58%
2022/03/30	2	30.08	21	29.92	29.95	-19	512	-3.71%
2022/03/29	0	0.00	14	30.11	30.00	-14	506	-2.76%
2022/03/28	6	30.12	0	0.00	30.25	6	505	1.19%
2022/03/25	2	30.18	1	30.30	30.05	1	501	0.20%
2022/03/24	2	30.45	12	30.47	30.45	-10	501	-1.99%
2022/03/23	16	30.52	1	30.50	30.55	15	502	2.98%
2022/03/22	4	30.48	12	30.50	30.55	-8	502	-1.59%
2022/03/21	14	30.18	0	0.00	30.25	14	497	2.81%
2022/03/18	3	30.03	14	30.03	30.05	-11	503	-2.18%
2022/03/17	19	30.03	0	0.00	30.10	19	510	3.73%
2022/03/16	6	29.87	4	29.70	29.75	2	517	0.39%
2022/03/15	3	30.10	0	0.00	29.90	3	516	0.58%
2022/03/14	3	30.20	1	29.80	30.30	2	511	0.39%
2022/03/11	4	29.51	15	29.36	29.30	-11	501	-2.19%
2022/03/10	6	29.98	1	30.00	29.70	5	495	1.01%
2022/03/09	1	29.75	18	29.49	30.00	-17	482	-3.52%
2022/03/08	1	29.20	5	29.45	29.20	-4	484	-0.83%
2022/03/07	11	30.80	47	29.98	29.95	-36	466	-7.71%
2022/03/04	30	31.68	2	31.48	31.75	28	415	6.74%
2022/03/03	1	31.45	0	0.00	31.45	1	410	0.24%
2022/03/02	4	30.94	3	31.05	31.00	1	415	0.24%
2022/03/01	11	31.01	1	31.05	31.05	10	416	2.40%
2022/02/25	4	30.15	0	0.00	30.55	4	407	0.98%
2022/02/24	1	30.05	3	30.23	29.95	-2	414	-0.48%
2022/02/23	14	30.53	2	30.60	30.60	12	416	2.88%
2022/02/22	2	29.88	3	29.90	29.90	-1	426	-0.23%
2022/02/21	11	30.23	0	0.00	30.25	11	438	2.51%
2022/02/18	4	30.23	4	30.10	30.20	0	460	0.00%
2022/02/17	4	30.14	1	30.15	30.15	3	522	0.57%
2022/02/16	5	30.10	1	30.00	30.20	4	576	0.69%
2022/02/15	4	30.09	8	29.90	29.90	-4	582	-0.69%
2022/02/14	4	30.20	1	30.10	30.10	3	586	0.51%
2022/02/11	46	30.68	0	0.00	30.75	46	583	7.89%
2022/02/10	6	30.42	0	0.00	30.30	6	584	1.03%
2022/02/09	2	30.33	1	30.25	30.30	1	617	0.16%
2022/02/08	0	0.00	2	30.08	30.30	-2	616	-0.32%
2022/02/07	2	29.58	4	29.94	30.25	-2	620	-0.32%
2022/01/26	5	28.63	1	28.90	29.00	4	626	0.64%
2022/01/25	6	28.58	1	28.20	28.25	5	631	0.79%
2022/01/24	2	28.90	0	0.00	28.90	2	634	0.32%
2022/01/21	1	30.45	31	29.83	29.50	-30	642	-4.67%
2022/01/20	1	30.20	4	30.13	30.40	-3	645	-0.46%
2022/01/19	8	30.04	0	0.00	29.90	8	646	1.24%
2022/01/18	12	29.48	0	0.00	29.55	12	651	1.84%
2022/01/17	6	29.24	0	0.00	29.15	6	659	0.91%
2022/01/14	0	0.00	35	29.88	29.95	-35	687	-5.09%
2022/01/13	0	0.00	8	30.12	30.25	-8	721	-1.11%
2022/01/12	1	30.20	22	30.05	30.10	-21	739	-2.84%
2022/01/11	0	0.00	34	30.02	30.15	-34	750	-4.53%
2022/01/10	0	0.00	37	29.98	30.00	-37	780	-4.74%
2022/01/07	1	29.90	60	29.99	29.95	-59	832	-7.09%
2022/01/06	0	0.00	39	30.12	30.10	-39	838	-4.65%
2022/01/05	21	30.25	22	30.09	30.40	-1	858	-0.12%
2022/01/04	1	30.30	29	30.51	30.35	-28	866	-3.23%
2022/01/03	1	31.20	32	31.04	30.95	-31	859	-3.61%
2021/12/30	2	31.30	11	31.26	31.20	-9	857	-1.05%
2021/12/29	5	31.30	30	31.28	31.30	-25	857	-2.92%
2021/12/28	2	31.38	9	31.12	31.35	-7	859	-0.81%
2021/12/27	1	31.20	1	31.20	31.20	0	862	0.00%
2021/12/24	1	31.15	11	31.15	31.15	-10	869	-1.15%
2021/12/23	1	31.10	5	31.09	31.25	-4	879	-0.45%
2021/12/22	0	0.00	2	31.28	31.15	-2	885	-0.23%
2021/12/21	1	31.20	3	31.05	31.20	-2	887	-0.23%
2021/12/20	0	0.00	18	31.19	31.05	-18	889	-2.02%
2021/12/17	3	31.43	9	31.42	31.40	-6	888	-0.68%
2021/12/16	0	0.00	1	31.40	31.40	-1	887	-0.11%
2021/12/15	0	0.00	24	30.99	31.20	-24	894	-2.68%
2021/12/14	6	31.02	124	31.05	30.95	-118	900	-13.11%	大賣/鉅額交易
2021/12/13	0	0.00	22	31.67	31.60	-22	892	-2.47%
2021/12/10	8	32.12	11	32.03	32.00	-3	888	-0.34%
2021/12/09	64	32.78	7	32.61	32.55	57	882	6.46%
2021/12/08	0	0.00	30	32.81	32.95	-30	885	-3.39%
2021/12/07	0	0.00	18	32.42	32.90	-18	899	-2.00%
2021/12/06	0	0.00	7	32.39	32.50	-7	901	-0.78%
2021/12/03	1	32.40	18	32.40	32.45	-17	916	-1.86%
2021/12/02	1	32.35	8	32.35	32.45	-7	924	-0.76%
2021/12/01	1	32.95	0	0.00	33.00	1	931	0.11%
2021/11/30	2	33.03	2	32.90	33.20	0	941	0.00%
2021/11/29	4	32.40	0	0.00	32.30	4	951	0.42%
2021/11/26	4	32.40	2	32.50	32.55	2	959	0.21%
2021/11/25	2	32.90	2	32.98	33.10	0	995	0.00%
2021/11/24	7	33.34	2	33.35	33.35	5	1,061	0.47%
2021/11/23	103	33.35	4	33.44	33.25	99	1,084	9.13%	大買/
2021/11/22	13	34.18	0	0.00	34.25	13	1,089	1.19%
2021/11/19	53	33.72	0	0.00	33.70	53	1,090	4.86%
2021/11/18	72	34.61	2	34.45	34.45	70	1,084	6.46%
2021/11/17	110	34.13	9	34.09	34.85	101	1,072	9.42%	大買/鉅額交易
2021/11/16	35	33.82	6	33.08	34.20	29	1,056	2.74%
2021/11/15	61	32.48	2	31.53	32.85	59	1,008	5.85%
2021/11/12	1	30.40	0	0.00	30.65	1	958	0.10%
2021/11/11	23	31.08	0	0.00	30.75	23	955	2.41%
2021/11/10	18	31.05	0	0.00	31.10	18	966	1.86%
2021/11/09	30	30.97	4	30.99	31.10	26	973	2.67%
2021/11/08	52	31.85	37	31.46	31.25	15	970	1.55%
2021/11/05	6	31.05	0	0.00	31.20	6	962	0.62%
2021/11/04	7	31.06	8	30.90	31.20	-1	1,022	-0.10%
2021/11/03	0	0.00	24	30.09	30.90	-24	1,026	-2.34%
2021/11/02	1	30.20	15	30.10	30.25	-14	1,040	-1.35%
2021/11/01	1	29.55	0	0.00	29.85	1	1,035	0.10%
2021/10/28	6	30.68	0	0.00	30.70	6	1,021	0.59%
2021/10/27	14	31.09	5	31.05	31.05	9	1,025	0.88%
2021/10/26	25	31.13	0	0.00	31.20	25	1,027	2.43%
2021/10/25	27	30.53	1	30.55	30.75	26	1,020	2.55%
2021/10/22	27	31.10	0	0.00	30.30	27	1,017	2.65%
2021/10/21	61	32.49	137	32.54	32.55	-76	982	-7.74%	大賣/
2021/10/20	45	32.16	0	0.00	32.30	45	948	4.74%
2021/10/19	25	31.30	0	0.00	31.85	25	931	2.68%
2021/10/18	26	31.21	0	0.00	31.30	26	922	2.82%
2021/10/15	52	30.90	0	0.00	31.00	52	895	5.81%
2021/10/14	53	29.63	0	0.00	30.00	53	850	6.23%
2021/10/13	8	29.59	8	29.93	29.80	0	842	0.00%
2021/10/12	34	28.61	0	0.00	29.25	34	826	4.11%
2021/10/08	4	28.53	10	28.55	28.50	-6	818	-0.73%
2021/10/07	6	28.50	10	28.53	28.60	-4	827	-0.48%
2021/10/06	19	28.48	25	28.29	28.45	-6	836	-0.72%
2021/10/05	6	28.05	38	27.90	28.25	-32	847	-3.77%
2021/10/04	73	27.97	46	28.01	28.15	27	869	3.10%
2021/10/01	1	28.50	44	28.36	28.20	-43	871	-4.93%
2021/09/30	4	28.69	57	28.45	28.95	-53	879	-6.02%
2021/09/29	8	27.90	50	27.85	27.90	-42	878	-4.78%
2021/09/28	0	0.00	26	28.06	28.30	-26	887	-2.93%
2021/09/27	3	28.13	40	28.06	28.10	-37	892	-4.15%
2021/09/24	7	28.32	54	28.28	28.20	-47	899	-5.22%
2021/09/23	3	28.13	27	28.16	28.20	-24	909	-2.64%
2021/09/22	11	28.03	48	28.01	28.05	-37	924	-4.00%
2021/09/17	0	0.00	68	28.68	28.60	-68	943	-7.21%
2021/09/16	0	0.00	92	29.03	29.10	-92	964	-9.54%
2021/09/15	122.6	29.06	45	28.86	29.25	77.6	976	7.95%	大買/
2021/09/14	0	0.00	60	28.91	28.90	-60	1,003	-5.98%
2021/09/13	1	29.05	16	29.05	29.30	-15	1,049	-1.43%
2021/09/10	180	29.89	0	0.00	29.40	180	1,107	16.26%	大買/鉅額交易
2021/09/09	30	29.25	0	0.00	29.60	30	1,104	2.72%
2021/09/08	106	28.86	16	28.83	28.85	90	1,124	8.01%	大買/
2021/09/07	8	29.14	12	29.31	29.10	-4	1,151	-0.35%
2021/09/06	17	29.49	20	29.57	29.50	-3	1,224	-0.25%
2021/09/03	12	29.13	10	29.38	29.15	2	1,255	0.16%
2021/09/02	115	29.00	2	28.65	28.65	113	1,247	9.06%	大買/鉅額交易
2021/09/01	5	29.24	31	29.23	29.45	-26	1,233	-2.11%
2021/08/31	35	29.76	16	29.03	29.20	19	1,217	1.56%
2021/08/30	9	30.11	13	30.31	30.70	-4	1,172	-0.34%
2021/08/27	32	28.62	34	28.77	28.95	-2	1,102	-0.18%
2021/08/26	86	27.60	11	27.60	28.30	75	1,079	6.95%
2021/08/25	10	27.40	39	27.24	27.30	-29	1,070	-2.71%
2021/08/24	0	0.00	10	27.02	27.45	-10	1,062	-0.94%
2021/08/23	1	26.35	0	0.00	26.30	1	1,051	0.10%
2021/08/20	5	27.04	0	0.00	27.00	5	1,050	0.48%
2021/08/19	55	27.52	0	0.00	27.00	55	1,043	5.27%
2021/08/18	33	27.44	0	0.00	27.85	33	1,027	3.21%
2021/08/16	0	0.00	20	27.17	27.65	-20	1,025	-1.95%
2021/08/13	27	27.41	0	0.00	27.20	27	1,013	2.66%
2021/08/12	62	27.79	0	0.00	27.80	62	1,010	6.14%
2021/08/11	143	28.24	0	0.00	28.05	143	1,010	14.15%	大買/鉅額交易
2021/08/10	83	28.95	0	0.00	28.60	83	994	8.35%
2021/08/09	64	28.15	0	0.00	28.00	64	961	6.66%
2021/08/06	29	27.86	0	0.00	28.10	29	964	3.01%
2021/08/05	22	27.20	0	0.00	27.30	22	952	2.31%
2021/08/04	3	27.20	1	27.20	27.25	2	987	0.20%
2021/08/03	1	27.10	4	27.01	27.15	-3	1,024	-0.29%
2021/08/02	31	26.63	2	26.00	26.75	29	1,020	2.84%
2021/07/30	16	26.08	0	0.00	26.15	16	1,011	1.58%
2021/07/29	23	25.78	4	25.66	25.70	19	1,011	1.88%
2021/07/28	18	25.79	1	25.45	25.85	17	1,019	1.67%
2021/07/27	6	25.97	23	25.79	25.85	-17	1,029	-1.65%
2021/07/26	22	26.21	0	0.00	26.05	22	1,044	2.11%
2021/07/23	1	26.35	2	26.45	26.45	-1	1,056	-0.09%
2021/07/22	0	0.00	3	26.15	26.15	-3	1,092	-0.27%
2021/07/21	33	26.03	0	0.00	26.00	33	1,104	2.99%
2021/07/20	6	26.15	0	0.00	25.90	6	1,112	0.54%
2021/07/19	5	26.40	0	0.00	26.55	5	1,112	0.45%
2021/07/16	0	0.00	2	26.68	26.75	-2	1,124	-0.18%
2021/07/13	0	0.00	20	26.52	26.25	-20	1,145	-1.75%
2021/07/12	1	26.10	27	26.16	26.65	-26	1,139	-2.28%
2021/07/09	4	26.40	1	26.90	26.40	3	1,128	0.27%
2021/07/08	16	27.36	5	27.27	27.30	11	1,111	0.99%
2021/07/07	5	27.04	14	27.49	27.65	-9	1,116	-0.81%
2021/07/06	0	0.00	21	27.00	27.00	-21	1,123	-1.87%
2021/07/05	2	27.53	32	27.15	26.90	-30	1,130	-2.65%
2021/07/02	75	27.72	1	27.45	27.40	74	1,120	6.60%
2021/07/01	16	27.46	25	27.47	27.60	-9	1,115	-0.81%
2021/06/30	6	27.35	0	0.00	27.70	6	1,111	0.54%
2021/06/29	3	27.77	0	0.00	27.70	3	1,101	0.27%
2021/06/28	3	27.40	4	27.75	28.00	-1	1,086	-0.09%
2021/06/25	21	27.18	0	0.00	27.00	21	1,060	1.98%
2021/06/24	3	27.60	0	0.00	27.50	3	1,036	0.29%
2021/06/23	24	28.00	6	28.07	27.85	18	1,020	1.76%
2021/06/22	6	28.44	0	0.00	28.00	6	989	0.61%
2021/06/21	4	28.63	4	26.90	28.15	0	940	0.00%
2021/06/18	0	0.00	33	26.88	26.90	-33	878	-3.76%
2021/06/16	1	26.65	1	26.35	26.35	0	843	0.00%
2021/06/15	0	0.00	3	25.95	26.40	-3	803	-0.37%
2021/06/11	0	0.00	30	24.43	24.50	-30	722	-4.15%
2021/06/10	5	22.89	0	0.00	23.00	5	676	0.74%
2021/06/04	1	22.70	0	0.00	22.70	1	693	0.14%
2021/06/03	0	0.00	17	22.71	22.80	-17	697	-2.44%
2021/06/02	0	0.00	58	22.68	22.65	-58	701	-8.27%
2021/06/01	0	0.00	1	22.85	22.95	-1	695	-0.14%
2021/05/31	0	0.00	12	22.78	22.90	-12	699	-1.72%
2021/05/28	0	0.00	6	22.78	22.75	-6	700	-0.86%
2021/05/27	0	0.00	11	22.52	22.95	-11	698	-1.57%
2021/05/26	0	0.00	2	22.73	22.75	-2	699	-0.29%
2021/05/25	0	0.00	4	22.99	22.75	-4	706	-0.57%
2021/05/20	0	0.00	5	22.37	22.50	-5	710	-0.70%
2021/05/19	5	22.75	14	22.62	22.70	-9	715	-1.26%
2021/05/18	6	21.43	0	0.00	22.50	6	711	0.84%
2021/05/17	1	21.85	0	0.00	20.95	1	709	0.14%
2021/05/14	8	23.06	0	0.00	22.50	8	684	1.17%
2021/05/13	3	22.27	0	0.00	22.95	3	666	0.45%
2021/05/12	1	21.85	0	0.00	22.70	1	651	0.15%
2021/05/11	2	24.48	0	0.00	23.85	2	614	0.33%
2021/05/07	2	23.43	5	23.23	23.40	-3	570	-0.53%
2021/05/06	4	23.66	0	0.00	23.30	4	571	0.70%
2021/05/05	28	23.11	0	0.00	23.25	28	564	4.96%
2021/05/04	3	23.48	0	0.00	23.10	3	553	0.54%
2021/05/03	1	23.80	0	0.00	23.40	1	535	0.19%
2021/04/29	3	24.37	0	0.00	24.10	3	516	0.58%
2021/04/28	1	25.20	0	0.00	24.40	1	503	0.20%
2021/04/27	1	24.10	0	0.00	24.35	1	470	0.21%
2021/04/21	0	0.00	4	23.64	23.65	-4	438	-0.91%
2021/04/19	1	22.80	0	0.00	23.30	1	423	0.24%
2021/04/15	2	21.78	0	0.00	21.85	2	399	0.50%
2021/04/13	3	22.30	0	0.00	22.00	3	392	0.76%
2021/04/09	1	21.75	0	0.00	21.75	1	361	0.28%
2021/04/07	1	21.40	0	0.00	21.35	1	342	0.29%
2021/04/06	4	21.39	0	0.00	21.40	4	341	1.17%
2021/04/01	7	21.25	0	0.00	21.30	7	337	2.07%
2021/03/31	1	21.25	0	0.00	21.25	1	334	0.30%
2021/03/26	3	21.15	3	21.15	21.15	0	329	0.00%
2021/03/24	1	21.25	4	21.15	21.15	-3	331	-0.90%
2021/03/23	0	0.00	8	21.23	21.25	-8	328	-2.44%
2021/03/22	1	21.30	2	21.30	21.30	-1	329	-0.30%
2021/03/19	0	0.00	4	21.30	21.45	-4	326	-1.23%
2021/03/18	1	21.45	0	0.00	21.35	1	322	0.31%
2021/03/17	0	0.00	1	21.25	21.30	-1	318	-0.31%
2021/03/10	0	0.00	2	21.15	21.25	-2	304	-0.66%
2021/03/08	0	0.00	4	20.68	20.80	-4	297	-1.35%
2021/03/05	5	20.20	1	20.20	20.30	4	296	1.35%
2021/03/04	0	0.00	1	20.15	20.35	-1	312	-0.32%
2021/03/03	0	0.00	2	20.25	20.25	-2	313	-0.64%
2021/03/02	0	0.00	2	20.00	20.00	-2	322	-0.62%
2021/02/26	0	0.00	1	20.15	20.20	-1	323	-0.31%
2021/02/24	0	0.00	2	19.95	19.95	-2	321	-0.62%
2021/02/17	0	0.00	2	19.38	19.50	-2	315	-0.63%
2021/02/05	0	0.00	4	18.90	19.00	-4	305	-1.31%
2021/02/04	0	0.00	2	18.60	18.60	-2	301	-0.66%
2021/02/02	0	0.00	2	18.65	18.55	-2	317	-0.63%
2021/01/29	0	0.00	13	18.34	18.40	-13	315	-4.12%
2021/01/28	0	0.00	3	18.48	18.45	-3	312	-0.96%
2021/01/27	0	0.00	4	18.65	18.65	-4	309	-1.29%
2021/01/26	0	0.00	6	18.64	18.65	-6	308	-1.94%
2021/01/25	4	18.65	0	0.00	18.65	4	310	1.29%
2021/01/20	1	18.75	9	18.79	18.70	-8	309	-2.58%
2021/01/15	5	19.13	0	0.00	19.10	5	288	1.73%
2021/01/14	1	19.20	0	0.00	19.20	1	283	0.35%
2021/01/08	6	19.00	0	0.00	18.95	6	268	2.23%
2020/12/23	5	18.93	0	0.00	18.90	5	256	1.95%
2020/12/18	2	18.85	0	0.00	18.85	2	260	0.77%
2020/12/17	4	18.96	0	0.00	18.90	4	264	1.51%
2020/12/16	4	18.63	0	0.00	18.90	4	268	1.49%
2020/12/15	0	0.00	32	18.51	18.50	-32	265	-12.03%
2020/12/14	2	18.65	0	0.00	18.65	2	263	0.76%
2020/12/04	6	18.92	27	18.89	18.95	-21	260	-8.08%
2020/12/02	0	0.00	4	19.06	19.00	-4	258	-1.55%
2020/12/01	0	0.00	19	19.01	19.20	-19	260	-7.28%
2020/11/25	0	0.00	1	18.50	18.45	-1	231	-0.43%
2020/11/23	1	18.25	0	0.00	18.40	1	253	0.40%
2020/11/20	0	0.00	16	18.18	18.25	-16	268	-5.95%
2020/11/19	0	0.00	1	18.15	18.10	-1	281	-0.35%
2020/11/18	12	18.19	0	0.00	18.20	12	279	4.29%
2020/11/17	6	18.26	0	0.00	18.30	6	284	2.11%
2020/11/16	2	18.25	0	0.00	18.30	2	291	0.69%
2020/11/12	0	0.00	1	18.40	18.35	-1	308	-0.32%
2020/11/11	0	0.00	1	18.30	18.40	-1	313	-0.32%
2020/11/10	0	0.00	1	18.40	18.30	-1	306	-0.33%
2020/11/05	0	0.00	1	18.40	18.50	-1	310	-0.32%
2020/10/07	1	18.40	0	0.00	18.60	1	349	0.29%
2020/10/06	4	18.38	0	0.00	18.35	4	349	1.14%
2020/09/29	2	18.23	0	0.00	18.25	2	361	0.55%
2020/09/21	2	19.10	0	0.00	19.10	2	370	0.54%
2020/09/18	5	18.95	0	0.00	19.05	5	366	1.36%
2020/09/16	15	18.90	1	18.90	18.95	14	371	3.76%
2020/09/15	5	18.83	0	0.00	18.90	5	374	1.33%
2020/09/14	16	18.91	0	0.00	18.85	16	379	4.21%
2020/09/09	0	0.00	33	18.89	18.90	-33	381	-8.65%
2020/08/20	0	0.00	1	21.40	21.10	-1	345	-0.29%
2020/08/19	1	21.35	0	0.00	21.45	1	338	0.30%
2020/08/18	1	21.20	0	0.00	21.25	1	327	0.31%
2020/08/14	1	21.40	0	0.00	21.25	1	322	0.31%
2020/08/12	1	21.30	1	21.30	21.35	0	318	0.00%
2020/07/27	0	0.00	8	20.81	20.65	-8	334	-2.39%
2020/07/22	0	0.00	2	21.13	21.25	-2	343	-0.58%
2020/07/16	0	0.00	2	21.13	21.15	-2	342	-0.58%
2020/07/15	0	0.00	3	21.17	21.15	-3	344	-0.87%
2020/07/14	0	0.00	3	21.13	21.10	-3	348	-0.86%
2020/07/06	6	21.50	0	0.00	21.50	6	354	1.69%
2020/06/24	0	0.00	1	21.30	21.25	-1	358	-0.28%
2020/06/15	2	20.68	0	0.00	20.70	2	388	0.52%
2020/06/12	4	20.05	0	0.00	20.60	4	390	1.02%
2020/06/11	2	20.93	20	21.07	20.65	-18	393	-4.57%
2020/06/10	0	0.00	25	21.33	21.35	-25	386	-6.46%
2020/06/09	10	20.99	0	0.00	21.50	10	391	2.55%
2020/06/08	5	20.66	0	0.00	20.70	5	380	1.31%
2020/06/05	25	20.45	0	0.00	20.45	25	376	6.64%
2020/06/03	10	20.10	0	0.00	20.25	10	388	2.57%
2020/05/14	0	0.00	2	19.75	19.60	-2	340	-0.59%
2020/05/13	0	0.00	24	19.75	19.75	-24	338	-7.10%
2020/05/12	0	0.00	20	19.86	19.90	-20	326	-6.13%
2020/05/11	16	20.04	0	0.00	20.05	16	324	4.93%
2020/05/08	0	0.00	7	20.03	20.00	-7	321	-2.17%
2020/05/07	0	0.00	26	19.89	20.00	-26	320	-8.10%
2020/05/06	0	0.00	54	19.83	19.80	-54	318	-16.97%
2020/05/05	0	0.00	3	19.95	19.95	-3	314	-0.96%
2020/05/04	6	20.05	9	19.89	19.95	-3	311	-0.96%
2020/04/30	2	20.35	1	20.20	20.35	1	306	0.33%
2020/04/29	55	19.92	0	0.00	20.00	55	305	18.02%
2020/04/28	19	19.65	0	0.00	19.70	19	298	6.37%
2020/04/27	13	19.43	4	19.36	19.65	9	303	2.97%
2020/04/24	0	0.00	1	19.35	19.40	-1	299	-0.33%
2020/04/23	15	19.25	0	0.00	19.30	15	301	4.98%
2020/04/22	13	18.79	0	0.00	19.30	13	301	4.31%
2020/04/21	8	19.25	18	19.23	19.10	-10	298	-3.35%
2020/04/20	24	19.62	0	0.00	19.65	24	291	8.24%
2020/04/16	2	19.28	0	0.00	19.50	2	283	0.70%
2020/04/14	2	18.93	0	0.00	19.05	2	276	0.72%
2020/04/10	2	18.98	0	0.00	19.00	2	270	0.74%
2020/04/08	1	18.75	0	0.00	18.80	1	262	0.38%
2020/03/30	0	0.00	8	17.14	17.20	-8	247	-3.24%
2020/03/27	0	0.00	3	17.13	17.20	-3	245	-1.22%
2020/03/19	0	0.00	12	15.43	15.50	-12	213	-5.63%
2020/03/18	0	0.00	2	16.78	16.70	-2	201	-0.99%
2020/03/13	8	17.79	0	0.00	18.20	8	187	4.27%
2020/03/11	1	20.30	0	0.00	20.05	1	174	0.57%
2020/03/10	0	0.00	4	19.98	20.05	-4	170	-2.35%
2020/03/06	0	0.00	1	19.80	19.90	-1	147	-0.68%
2020/03/05	0	0.00	2	19.88	20.10	-2	152	-1.31%
2020/03/03	0	0.00	1	19.75	19.60	-1	153	-0.65%
2020/03/02	0	0.00	4	19.45	19.60	-4	154	-2.59%
2020/02/27	0	0.00	3	19.72	19.75	-3	154	-1.94%
2020/02/26	0	0.00	3	19.90	19.80	-3	155	-1.92%
2020/02/24	0	0.00	3	20.05	20.10	-3	158	-1.89%
2020/02/18	0	0.00	2	20.30	20.30	-2	170	-1.17%
2020/02/17	0	0.00	5	20.34	20.35	-5	174	-2.86%
2020/02/13	0	0.00	1	20.35	20.25	-1	182	-0.55%
2020/02/12	1	20.35	1	20.25	20.35	0	200	0.00%
2020/02/11	2	20.23	0	0.00	20.35	2	203	0.98%
2020/02/10	0	0.00	2	20.15	20.00	-2	207	-0.96%
2020/02/07	13	20.30	0	0.00	20.30	13	210	6.19%
2020/02/03	3	20.37	0	0.00	20.60	3	215	1.39%
2020/01/30	1	21.05	0	0.00	20.30	1	212	0.47%
2020/01/20	1	22.10	0	0.00	22.00	1	204	0.49%
2020/01/13	8	22.49	0	0.00	22.50	8	215	3.71%
2020/01/02	0	0.00	2	22.60	22.90	-2	237	-0.84%
2019/12/25	0	0.00	3	22.72	22.70	-3	229	-1.31%
2019/12/24	0	0.00	1	22.65	22.70	-1	229	-0.44%
2019/12/23	0	0.00	2	22.80	22.85	-2	230	-0.87%
2019/12/19	0	0.00	1	23.05	23.00	-1	230	-0.43%
2019/12/18	27	23.00	4	22.99	23.05	23	226	10.16%
2019/12/17	0	0.00	4	22.94	22.90	-4	223	-1.79%
2019/12/16	4	22.95	0	0.00	22.95	4	224	1.78%
2019/12/13	0	0.00	2	22.90	22.80	-2	232	-0.86%
2019/12/12	3	22.85	0	0.00	22.90	3	231	1.29%
2019/12/10	13	22.90	0	0.00	23.05	13	231	5.61%
2019/12/06	3	22.77	0	0.00	22.90	3	227	1.32%
2019/12/05	5	22.54	0	0.00	22.55	5	223	2.24%
2019/12/04	3	22.58	0	0.00	22.55	3	223	1.34%
2019/12/02	2	22.35	0	0.00	22.50	2	224	0.89%
2019/11/22	28	22.49	0	0.00	22.50	28	227	12.32%
2019/11/18	1	22.95	0	0.00	23.05	1	220	0.45%
2019/11/14	1	22.30	0	0.00	22.60	1	220	0.45%
2019/11/13	9	22.64	0	0.00	22.80	9	217	4.13%
2019/11/12	1	22.70	0	0.00	22.50	1	219	0.46%
2019/11/08	1	24.35	0	0.00	24.35	1	204	0.49%
2019/11/06	1	24.30	0	0.00	24.35	1	195	0.51%
2019/10/17	2	23.28	0	0.00	23.15	2	150	1.33%
2019/10/15	2	22.70	0	0.00	22.70	2	139	1.43%
2019/10/09	2	22.48	0	0.00	22.50	2	139	1.43%
2019/10/07	2	22.50	0	0.00	22.50	2	152	1.31%
2019/10/03	2	22.43	0	0.00	22.45	2	162	1.23%
2019/09/19	1	22.05	0	0.00	21.90	1	155	0.64%
2019/06/10	0	0.00	1	22.15	21.90	-1	149	-0.67%
2019/05/17	0	0.00	5	21.55	21.35	-5	135	-3.68%
2019/05/10	2	21.90	0	0.00	21.95	2	136	1.47%
2019/04/29	0	0.00	0.7	21.80	22.00	-0.7	134	-0.54%
2019/04/02	0	0.00	8	23.20	23.25	-8	148	-5.39%
2019/02/12	0	0.00	4	24.55	24.60	-4	243	-1.64%
2019/02/11	0	0.00	1	24.65	24.65	-1	246	-0.41%
2019/01/17	0	0.00	4	24.84	25.15	-4	286	-1.40%
2019/01/16	0	0.00	4	24.48	24.45	-4	279	-1.43%
2019/01/09	0	0.00	5	23.05	23.10	-5	281	-1.78%
2019/01/04	0	0.00	4	22.55	22.80	-4	310	-1.29%
2018/12/26	0	0.00	2	22.60	22.35	-2	337	-0.59%
2018/12/25	0	0.00	3	22.45	22.60	-3	340	-0.88%
2018/12/21	0	0.00	2	23.25	23.00	-2	344	-0.58%
2018/12/20	0	0.00	6	23.61	23.45	-6	346	-1.73%
2018/12/19	0	0.00	3	23.83	23.70	-3	344	-0.87%
2018/12/14	3	23.87	0	0.00	24.00	3	360	0.83%
2018/12/13	9	23.70	0	0.00	24.00	9	359	2.50%
2018/12/12	18	23.08	0	0.00	23.10	18	351	5.11%
2018/12/11	4	23.13	0	0.00	22.85	4	353	1.13%
2018/12/10	7	23.09	0	0.00	23.10	7	359	1.95%
2018/12/07	12	23.08	0	0.00	23.25	12	361	3.32%
2018/12/06	5	22.70	0	0.00	22.90	5	359	1.39%
2018/12/05	12	22.97	0	0.00	23.00	12	360	3.33%
2018/12/04	6	23.28	0	0.00	23.30	6	366	1.64%
2018/12/03	13	23.17	0	0.00	23.10	13	368	3.52%
2018/11/30	11	23.11	0	0.00	22.95	11	368	2.99%
2018/11/29	9	23.72	0	0.00	22.95	9	362	2.48%
2018/11/20	1	23.15	0	0.00	23.15	1	364	0.27%
2018/11/19	7	23.09	0	0.00	23.50	7	370	1.89%
2018/11/16	1	23.00	0	0.00	22.80	1	375	0.27%
2018/11/15	1	22.40	0	0.00	22.75	1	373	0.27%
2018/11/09	0	0.00	3	26.33	26.65	-3	338	-0.89%
2018/11/08	0	0.00	6	26.26	26.60	-6	338	-1.77%
2018/11/06	0	0.00	1	24.65	24.70	-1	338	-0.30%
2018/10/31	2	22.95	0	0.00	23.30	2	335	0.60%
2018/10/29	0	0.00	2	23.13	23.15	-2	316	-0.63%
2018/10/18	0	0.00	1	26.20	26.10	-1	339	-0.29%
2018/10/15	1	26.30	2	27.15	26.30	-1	343	-0.29%
2018/10/11	0	0.00	7	29.22	28.25	-7	322	-2.17%
2018/10/09	0	0.00	6	31.16	31.35	-6	309	-1.94%
2018/10/03	0	0.00	20	31.34	31.45	-20	302	-6.60%
2018/10/01	2	31.23	0	0.00	31.35	2	300	0.66%
2018/09/27	2	31.58	0	0.00	31.60	2	307	0.65%
2018/09/21	2	31.60	161	31.90	31.90	-159	315	-50.44%	大賣/鉅額交易
2018/09/20	28	31.73	28	31.73	31.55	0	305	0.00%
2018/09/19	3	31.58	0	0.00	31.70	3	305	0.98%
2018/09/18	26	31.42	0	0.00	31.40	26	308	8.41%
2018/09/14	40	31.46	0	0.00	31.60	40	359	11.13%
2018/09/13	11	30.89	0	0.00	31.15	11	362	3.03%
2018/09/12	28	30.44	0	0.00	30.50	28	369	7.59%
2018/09/10	28	30.11	0	0.00	30.30	28	382	7.33%
2018/09/05	1	30.50	0	0.00	30.35	1	399	0.25%
2018/08/30	0	0.00	6	30.72	30.60	-6	444	-1.35%
2018/08/23	0	0.00	1	30.10	30.00	-1	492	-0.20%
2018/08/21	5	30.50	0	0.00	30.55	5	487	1.02%
2018/08/20	1	30.45	0	0.00	30.45	1	490	0.20%
2018/08/16	4	30.65	0	0.00	30.55	4	494	0.81%
2018/08/13	0	0.00	7	30.99	30.85	-7	507	-1.38%
2018/08/02	0	0.00	7	30.71	30.70	-7	525	-1.33%
2018/07/31	0	0.00	1	31.45	31.15	-1	524	-0.19%
2018/07/10	2	30.90	0	0.00	31.25	2	543	0.37%
2018/07/09	3	30.58	0	0.00	31.10	3	548	0.55%
2018/07/06	0	0.00	4	30.73	30.65	-4	552	-0.72%
2018/07/05	0	0.00	5	31.19	30.90	-5	553	-0.90%
2018/07/04	3	31.80	1	31.90	31.90	2	571	0.35%
2018/07/03	0	0.00	10	31.65	31.50	-10	588	-1.70%
2018/07/02	1	32.75	1	32.90	32.65	0	582	0.00%
2018/06/27	1	31.85	0	0.00	32.20	1	588	0.17%
2018/06/26	1	32.05	33	31.84	31.80	-32	597	-5.35%
2018/06/15	0	0.00	2	32.90	34.85	-2	585	-0.34%
2018/06/12	1	33.45	0	0.00	33.00	1	559	0.18%
2018/06/05	23	33.20	1	33.10	33.40	22	513	4.28%
2018/06/04	0	0.00	2	32.63	33.00	-2	500	-0.40%
2018/05/31	1	30.15	0	0.00	30.10	1	466	0.21%
2018/05/23	1	30.10	0	0.00	30.10	1	464	0.22%
2018/05/18	5	29.40	0	0.00	30.10	5	454	1.10%
2018/05/15	2	29.00	0	0.00	29.00	2	445	0.45%
2018/05/14	0	0.00	1	28.95	29.00	-1	453	-0.22%
2018/05/11	0	0.00	10	28.70	28.75	-10	456	-2.19%
2018/05/09	3	28.58	0	0.00	28.65	3	454	0.66%
2018/05/08	6	28.68	0	0.00	28.50	6	456	1.31%
2018/05/07	5	28.60	15	28.62	28.30	-10	455	-2.20%
2018/05/02	0	0.00	3	29.15	29.20	-3	468	-0.64%
2018/04/27	1	29.15	0	0.00	29.05	1	480	0.21%
2018/04/26	1	29.00	13	29.00	28.55	-12	478	-2.51%
2018/04/25	0	0.00	1	28.50	28.95	-1	475	-0.21%
2018/04/24	7	29.53	11	29.48	28.90	-4	475	-0.84%
2018/04/23	3	29.05	6	29.06	29.20	-3	463	-0.65%
2018/04/18	0	0.00	5	27.90	27.35	-5	470	-1.06%
2018/04/12	11	27.10	0	0.00	27.55	11	486	2.26%
2018/04/10	10	27.63	0	0.00	27.30	10	502	1.99%
2018/04/09	19	29.06	0	0.00	28.50	19	491	3.87%
2018/04/03	0	0.00	1	29.10	29.35	-1	481	-0.21%
2018/04/02	0	0.00	1	29.45	29.45	-1	486	-0.21%
2018/03/29	0	0.00	10	29.47	29.30	-10	540	-1.85%
2018/03/28	2	29.45	9	28.61	29.65	-7	549	-1.27%
2018/03/27	0	0.00	8	27.41	28.15	-8	538	-1.48%
2018/03/19	1	25.45	0	0.00	25.45	1	508	0.20%
2018/03/15	0	0.00	2	25.48	25.35	-2	504	-0.40%
2018/03/14	0	0.00	5	25.81	25.80	-5	500	-1.00%
2018/03/08	0	0.00	3	23.98	24.10	-3	497	-0.60%
2018/03/07	1	24.15	2	24.05	24.05	-1	513	-0.19%
2018/03/06	0	0.00	1	24.15	24.25	-1	530	-0.19%
2018/03/02	0	0.00	2	24.25	24.35	-2	530	-0.38%
2018/02/12	0	0.00	3	23.28	23.40	-3	534	-0.56%
2018/02/09	0	0.00	8	22.59	23.15	-8	533	-1.50%
2018/02/08	0	0.00	4	22.90	23.10	-4	531	-0.75%
2018/02/06	0	0.00	5	23.43	23.20	-5	523	-0.95%
2018/02/05	0	0.00	4	24.74	24.90	-4	512	-0.78%
2018/02/02	0	0.00	1	25.00	25.15	-1	506	-0.20%
2018/02/01	0	0.00	19	25.24	25.20	-19	506	-3.75%
2018/01/31	0	0.00	2	24.90	25.65	-2	505	-0.40%
2018/01/30	0	0.00	2	25.00	24.95	-2	502	-0.40%
2018/01/26	3	24.67	2	25.15	25.00	1	508	0.20%
2018/01/24	4	25.83	0	0.00	25.70	4	489	0.82%
2018/01/22	0	0.00	26	26.26	26.30	-26	474	-5.48%
2018/01/19	2	26.23	5	26.19	26.30	-3	469	-0.64%
2018/01/15	3	26.30	0	0.00	26.30	3	444	0.67%
2018/01/12	1	25.95	0	0.00	26.00	1	437	0.23%
2018/01/09	7	24.47	0	0.00	24.85	7	423	1.65%
2018/01/08	5	25.50	0	0.00	24.85	5	417	1.20%
2018/01/05	4	25.50	1	25.60	25.60	3	405	0.74%
2018/01/03	8	24.85	0	0.00	24.95	8	383	2.09%
2018/01/02	13	24.80	0	0.00	24.70	13	378	3.43%