華建 (2530)-台灣摩根士丹利券商分點個股進出

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

華建

(2530)

可現股當沖

股價
42.75
漲跌
▲2.35
漲幅
+5.82%
成交量
1,861張
產業
上市營建類股▲1.84%
76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

華建 (2530)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	19.5	40.35	24	40.13	40.40	-4.5	1,140	-0.39%
2024/11/19	3	41.05	10	40.28	40.10	-7	1,165	-0.60%
2024/11/18	0	0.00	85	40.16	40.00	-85	1,204	-7.05%
2024/11/15	133	40.66	32	40.63	40.75	101	1,232	8.19%	大買/鉅額交易
2024/11/14	21	39.83	20	39.67	39.35	1	1,248	0.08%
2024/11/13	0	0.00	43	39.19	39.25	-43	1,267	-3.39%
2024/11/12	45	39.25	56	39.30	39.10	-11	1,287	-0.85%
2024/11/11	12	40.12	20	40.14	40.15	-8	1,286	-0.62%
2024/11/08	69.1	41.19	14	40.67	40.40	55.1	1,309	4.21%
2024/11/07	25	40.00	10	40.02	40.00	15	1,330	1.13%
2024/11/06	3	40.18	13	40.09	40.10	-10	1,353	-0.74%
2024/11/05	2	40.20	32	40.01	39.90	-30	1,406	-2.13%
2024/11/04	1	40.75	44	40.19	39.85	-43	1,495	-2.87%
2024/11/01	55	39.90	25	39.92	40.20	30	1,572	1.91%
2024/10/30	6	39.21	6	39.00	39.10	0	1,633	0.00%
2024/10/29	0	0.00	38	38.97	39.00	-38	1,705	-2.23%
2024/10/28	18	39.51	5	39.59	39.65	13	1,785	0.73%
2024/10/25	16	39.07	17	38.85	38.90	-1	1,886	-0.05%
2024/10/24	9	38.73	48	38.76	38.75	-39	2,027	-1.92%
2024/10/23	29	39.08	8	39.04	39.00	21	2,081	1.01%
2024/10/22	28	39.01	19	38.90	39.00	9	2,100	0.43%
2024/10/21	7	39.11	24	39.15	39.05	-17	2,135	-0.80%
2024/10/18	12	39.32	71	39.82	39.40	-59	2,170	-2.72%
2024/10/17	13	40.42	48	40.55	40.25	-35	2,193	-1.60%
2024/10/16	1	40.20	105	40.27	40.20	-104	2,213	-4.70%	大賣/鉅額交易
2024/10/15	25	41.06	133	40.60	40.40	-108	2,237	-4.83%	大賣/鉅額交易
2024/10/14	8	39.11	74	39.11	39.15	-66	2,253	-2.93%
2024/10/11	64	38.68	20	38.68	38.70	44	2,273	1.94%
2024/10/09	46	38.50	11	38.48	38.45	35	2,322	1.51%
2024/10/08	2	38.30	66	38.21	38.35	-64	2,352	-2.72%
2024/10/07	77	39.03	24	38.83	39.05	53	2,372	2.23%
2024/10/04	40	39.45	48.1	39.30	39.00	-8.1	2,418	-0.34%
2024/10/01	51	39.51	72	39.49	39.60	-21	2,416	-0.87%
2024/09/30	168	39.41	49.4	39.47	39.40	118.6	2,420	4.90%	大買/鉅額交易
2024/09/27	38	40.25	159.6	40.03	39.90	-121.6	2,417	-5.03%	大賣/鉅額交易
2024/09/26	18	39.72	43	39.53	40.00	-25	2,426	-1.03%
2024/09/25	15	39.21	39	39.00	39.05	-24	2,443	-0.98%
2024/09/24	18	39.09	148.6	39.02	38.85	-130.6	2,431	-5.37%	大賣/鉅額交易
2024/09/23	67	39.54	292	39.25	39.30	-225	2,432	-9.25%	大賣/鉅額交易
2024/09/20	7,215	40.78	2,266	40.72	40.80	4,949	2,388	207.18%	大買/大賣/鉅額交易
2024/09/19	218	43.06	205	43.29	43.30	13	2,223	0.58%	大買/大賣/
2024/09/18	51	42.37	160	42.17	42.00	-109	2,212	-4.93%	大賣/鉅額交易
2024/09/16	37	42.22	42	42.18	41.95	-5	2,216	-0.23%
2024/09/13	58	41.84	188	41.92	41.75	-130	2,219	-5.86%	大賣/鉅額交易
2024/09/12	108	42.27	204	42.14	41.95	-96	2,226	-4.31%	大買/大賣/
2024/09/11	74	42.12	197	42.17	42.20	-123	2,219	-5.54%	大賣/鉅額交易
2024/09/10	82	44.15	130	43.91	43.35	-48	2,210	-2.17%	大賣/
2024/09/09	16	44.25	93	44.37	44.65	-77	2,231	-3.45%
2024/09/06	145	44.87	24	44.88	44.75	121	2,229	5.43%	大買/鉅額交易
2024/09/05	38	44.00	32	44.39	43.85	6	2,254	0.27%
2024/09/04	92	44.95	17	44.92	44.85	75	2,262	3.32%
2024/09/03	16	46.04	81	46.49	46.05	-65	2,246	-2.89%
2024/09/02	8	47.83	59	47.60	47.30	-51	2,241	-2.28%
2024/08/30	36	47.96	67	48.26	48.65	-31	2,241	-1.38%
2024/08/29	29	46.89	60	46.78	47.05	-31	2,259	-1.37%
2024/08/28	53	47.27	62	47.26	47.25	-9	2,291	-0.39%
2024/08/27	53	47.36	20	47.26	47.25	33	2,318	1.42%
2024/08/26	16	46.91	118	46.82	47.20	-102	2,315	-4.40%	大賣/鉅額交易
2024/08/23	23	46.18	2	46.18	46.25	21	2,314	0.91%
2024/08/22	21	47.65	46	47.47	47.40	-25	2,289	-1.09%
2024/08/21	81	47.22	2	47.08	47.95	79	2,279	3.47%
2024/08/20	75	47.68	40	47.61	47.40	35	2,264	1.55%
2024/08/19	128	49.54	1	49.65	49.25	127	2,241	5.66%	大買/鉅額交易
2024/08/16	450	50.67	5	50.40	50.40	445	2,213	20.10%	大買/鉅額交易
2024/08/15	2	51.20	169	50.42	50.00	-167	2,198	-7.59%	大賣/鉅額交易
2024/08/14	4	49.73	220	50.16	50.50	-216	2,193	-9.85%	大賣/鉅額交易
2024/08/13	72	48.26	56	48.90	49.00	16	2,177	0.73%
2024/08/12	16	48.97	101	47.95	47.70	-85	2,180	-3.90%	大賣/
2024/08/09	13	48.20	231	48.81	48.20	-218	2,182	-9.99%	大賣/鉅額交易
2024/08/08	4	48.61	226	48.17	48.25	-222	2,181	-10.18%	大賣/鉅額交易
2024/08/07	0	0.00	507	47.28	48.25	-507	2,174	-23.32%	大賣/鉅額交易
2024/08/06	54	45.32	576	44.86	45.40	-522	2,146	-24.32%	大賣/鉅額交易
2024/08/05	58	48.50	162	48.49	48.10	-104	2,080	-5.00%	大賣/鉅額交易
2024/08/02	105	54.04	51	53.90	53.40	54	2,060	2.62%	大買/
2024/08/01	117.8	56.81	136	56.78	55.90	-18.2	2,077	-0.88%	大買/大賣/
2024/07/31	351	58.87	26	59.40	57.80	325	2,042	15.91%	大買/鉅額交易
2024/07/30	517	58.73	8	58.09	59.10	509	2,019	25.20%	大買/鉅額交易
2024/07/29	972	57.63	100	57.14	57.50	872	1,964	44.39%	大買/鉅額交易
2024/07/26	398	53.71	8	53.19	54.10	390	1,843	21.15%	大買/鉅額交易
2024/07/23	200	53.47	1	53.50	53.50	199	1,832	10.86%	大買/鉅額交易
2024/07/22	404	52.89	0	0.00	53.30	404	1,838	21.97%	大買/鉅額交易
2024/07/19	234	53.10	7	52.00	53.80	227	1,811	12.53%	大買/鉅額交易
2024/07/18	390	53.83	1	53.50	54.00	389	1,790	21.73%	大買/鉅額交易
2024/07/17	345	53.89	1	53.90	53.70	344	1,782	19.30%	大買/鉅額交易
2024/07/16	453	54.30	0	0.00	53.50	453	1,809	25.03%	大買/鉅額交易
2024/07/15	715	54.26	0	0.00	54.50	715	1,819	39.30%	大買/鉅額交易
2024/07/12	320	53.50	4	53.65	53.30	316	1,800	17.55%	大買/鉅額交易
2024/07/11	295	53.91	24	53.32	54.00	271	1,800	15.05%	大買/鉅額交易
2024/07/10	390	53.09	2	52.80	53.00	388	1,788	21.69%	大買/鉅額交易
2024/07/09	260	51.34	18	51.15	51.50	242	1,774	13.64%	大買/鉅額交易
2024/07/08	271	50.89	10	50.16	51.10	261	1,790	14.57%	大買/鉅額交易
2024/07/05	25	49.24	2	49.28	49.25	23	1,797	1.28%
2024/07/04	116	49.35	3	49.38	49.45	113	1,825	6.19%	大買/鉅額交易
2024/07/03	69	49.46	27	49.28	49.25	42	1,866	2.25%
2024/07/02	76	49.60	2	49.45	49.80	74	1,917	3.86%
2024/07/01	168	49.14	4	48.91	49.20	164	1,924	8.52%	大買/鉅額交易
2024/06/28	49	48.22	34	48.25	48.30	15	1,977	0.76%
2024/06/27	49	48.62	25	48.42	48.40	24	1,988	1.21%
2024/06/26	7	48.05	23	47.95	48.00	-16	2,012	-0.80%
2024/06/25	6	47.44	21.8	47.45	47.70	-15.8	2,040	-0.77%
2024/06/24	36	47.62	6	47.63	47.65	30	2,073	1.45%
2024/06/21	15	47.71	14	47.70	47.70	1	2,079	0.05%
2024/06/20	10	48.06	28	48.00	48.50	-18	2,088	-0.86%
2024/06/19	28	49.18	9	48.74	48.80	19	2,084	0.91%
2024/06/18	29	48.34	3	48.20	48.35	26	2,070	1.26%
2024/06/17	11	48.15	115	48.42	48.05	-104	2,090	-4.98%	大賣/鉅額交易
2024/06/14	158	48.58	48	48.55	48.50	110	2,086	5.27%	大買/鉅額交易
2024/06/13	23	45.67	10	45.75	45.90	13	2,136	0.61%
2024/06/12	17	45.53	74	45.41	45.55	-57	2,165	-2.63%
2024/06/11	24	46.88	60	47.00	47.20	-36	2,165	-1.66%
2024/06/07	34	48.43	10	48.03	48.30	24	2,196	1.09%
2024/06/06	22	47.90	16	47.89	48.15	6	2,259	0.27%
2024/06/05	41	48.03	71	48.02	48.15	-30	2,286	-1.31%
2024/06/04	138.7	49.44	9	49.21	48.90	129.7	2,292	5.66%	大買/鉅額交易
2024/06/03	44	49.47	53	49.01	49.60	-9	2,280	-0.39%
2024/05/31	68	48.46	77	49.18	49.70	-9	2,261	-0.40%
2024/05/30	35	47.57	19	47.60	47.35	16	2,228	0.72%
2024/05/29	12	47.44	84	47.42	47.75	-72	2,224	-3.24%
2024/05/28	27	47.11	72	47.12	47.05	-45	2,222	-2.03%
2024/05/27	6.1	47.11	24	47.02	46.95	-17.9	2,242	-0.80%
2024/05/24	9	46.34	34	47.19	47.20	-25	2,254	-1.11%
2024/05/23	5	46.21	55	45.98	46.20	-50	2,254	-2.22%
2024/05/22	5	47.14	63	46.94	46.90	-58	2,255	-2.57%
2024/05/21	29	47.55	20	47.22	47.20	9	2,271	0.40%
2024/05/20	60	48.34	25	47.96	48.10	35	2,277	1.54%
2024/05/17	13	47.69	58	47.66	47.75	-45	2,309	-1.95%
2024/05/16	64	47.16	16	47.16	47.30	48	2,363	2.03%
2024/05/15	45	46.35	0	0.00	46.05	45	2,397	1.88%
2024/05/14	21	46.23	173	47.41	46.20	-152	2,401	-6.33%	大賣/鉅額交易
2024/05/13	29	48.43	171	48.39	48.60	-142	2,376	-5.97%	大賣/鉅額交易
2024/05/10	33	46.97	184	47.24	47.60	-151	2,362	-6.39%	大賣/鉅額交易
2024/05/09	8	47.47	190	47.04	46.70	-182	2,356	-7.72%	大賣/鉅額交易
2024/05/08	76	47.83	25	48.00	47.10	51	2,339	2.18%
2024/05/07	95	51.67	247	50.75	49.50	-152	2,293	-6.63%	大賣/鉅額交易
2024/05/06	100	54.26	90	54.22	54.00	10	2,219	0.45%
2024/05/03	393	54.56	7	53.76	54.90	386	2,188	17.64%	大買/鉅額交易
2024/05/02	177	52.27	25	52.00	52.80	152	2,134	7.12%	大買/鉅額交易
2024/04/30	79	50.62	46	50.36	51.30	33	2,102	1.57%
2024/04/29	102	50.33	53	50.42	51.40	49	2,081	2.35%	大買/
2024/04/26	123	51.29	193	50.85	50.50	-70	2,041	-3.43%	大買/大賣/
2024/04/25	31	51.67	47	51.58	51.60	-16	2,022	-0.79%
2024/04/24	87	52.62	44	52.48	52.20	43	2,015	2.13%
2024/04/23	74	52.23	154	51.38	52.50	-80	2,018	-3.96%	大賣/
2024/04/22	147	53.43	116	52.13	52.00	31	2,004	1.55%	大買/大賣/
2024/04/19	66.2	53.06	67	53.08	53.00	-0.8	1,963	-0.04%
2024/04/18	31	53.39	4	52.90	54.00	27	1,930	1.40%
2024/04/17	130	52.31	23	52.05	52.90	107	1,948	5.49%	大買/鉅額交易
2024/04/16	73	51.62	194	51.76	51.40	-121	1,940	-6.23%	大賣/鉅額交易
2024/04/15	220	53.55	49	53.35	53.70	171	1,924	8.88%	大買/鉅額交易
2024/04/12	182	52.09	7	51.43	53.20	175	1,982	8.83%	大買/鉅額交易
2024/04/11	68	52.51	232	52.41	51.90	-164	1,972	-8.32%	大賣/鉅額交易
2024/04/10	123	51.49	5	51.46	51.90	118	1,949	6.05%	大買/鉅額交易
2024/04/09	123	50.30	40	49.79	50.70	83	1,943	4.27%	大買/
2024/04/08	544	49.12	6	49.80	49.85	538	1,900	28.31%	大買/鉅額交易
2024/04/03	160	47.37	66	47.18	47.40	94	1,847	5.09%	大買/
2024/04/02	361	46.65	11	46.65	47.45	350	1,834	19.08%	大買/鉅額交易
2024/04/01	14	44.42	47	44.33	44.65	-33	1,767	-1.87%
2024/03/29	66.1	45.00	32	44.89	44.20	34.1	1,760	1.94%
2024/03/28	186	44.26	34	44.59	44.85	152	1,723	8.82%	大買/鉅額交易
2024/03/27	166	43.33	48	43.12	43.20	118	1,694	6.96%	大買/鉅額交易
2024/03/26	41	41.72	43	41.69	41.55	-2	1,677	-0.12%
2024/03/25	2.3	41.76	138	41.30	41.75	-135.7	1,681	-8.07%	大賣/鉅額交易
2024/03/22	26	40.58	99	40.51	40.40	-73	1,686	-4.33%
2024/03/21	0.3	40.60	176	40.45	40.45	-175.7	1,694	-10.37%	大賣/鉅額交易
2024/03/20	11	40.20	261	40.61	40.60	-250	1,716	-14.56%	大賣/鉅額交易
2024/03/19	0	0.00	154	41.60	41.60	-154	1,742	-8.84%	大賣/鉅額交易
2024/03/18	39	41.03	795	40.89	41.10	-756	1,751	-43.15%	大賣/鉅額交易
2024/03/15	158	44.20	175	44.18	43.80	-17	1,665	-1.02%	大買/大賣/
2024/03/14	124	43.23	118	43.17	43.55	6	1,640	0.37%	大買/大賣/
2024/03/13	293	43.20	107	42.92	42.95	186	1,616	11.51%	大買/大賣/鉅額交易
2024/03/12	594	41.78	69	41.88	42.05	525	1,593	32.95%	大買/鉅額交易
2024/03/11	116	39.58	5	39.04	39.80	111	1,571	7.06%	大買/鉅額交易
2024/03/08	134	39.19	0	0.00	39.35	134	1,589	8.43%	大買/鉅額交易
2024/03/07	65	38.79	6	38.60	38.95	59	1,598	3.69%
2024/03/06	118	38.57	0	0.00	38.60	118	1,596	7.39%	大買/鉅額交易
2024/03/05	18	38.38	0	0.00	38.45	18	1,658	1.09%
2024/03/04	18	38.23	0	0.00	38.20	18	1,658	1.09%
2024/03/01	46	38.22	29	38.06	38.20	17	1,660	1.02%
2024/02/29	285	37.95	5	37.99	37.95	280	1,651	16.95%	大買/鉅額交易
2024/02/27	26	38.69	6	38.57	38.55	20	1,631	1.23%
2024/02/26	11	38.44	0	0.00	38.35	11	1,638	0.67%
2024/02/23	67	38.84	0	0.00	38.90	67	1,633	4.10%
2024/02/22	119	38.47	1	38.45	38.50	118	1,622	7.27%	大買/鉅額交易
2024/02/21	49	38.15	6	38.06	38.15	43	1,606	2.68%
2024/02/20	56	38.78	160	38.13	37.70	-104	1,593	-6.53%	大賣/鉅額交易
2024/02/19	62	37.75	135	36.88	38.15	-73	1,547	-4.72%	大賣/
2024/02/16	14	36.50	165	36.70	36.50	-151	1,496	-10.09%	大賣/鉅額交易
2024/02/15	13	37.50	87	37.30	37.45	-74	1,452	-5.09%
2024/02/05	10	37.69	4	37.66	37.85	6	1,425	0.42%
2024/02/02	2	37.73	23	37.61	37.50	-21	1,439	-1.46%
2024/02/01	62	37.73	124	37.61	37.55	-62	1,439	-4.31%	大賣/
2024/01/31	77	38.08	5	37.90	37.90	72	1,434	5.02%
2024/01/30	134	38.14	8	37.84	37.90	126	1,451	8.68%	大買/鉅額交易
2024/01/29	122	37.77	0	0.00	37.85	122	1,437	8.49%	大買/鉅額交易
2024/01/26	10	37.16	51	37.15	37.30	-41	1,423	-2.88%
2024/01/25	18	37.23	1	37.05	37.05	17	1,417	1.20%
2024/01/24	85	37.24	1	37.15	37.25	84	1,414	5.94%
2024/01/23	5	36.96	9	36.94	36.95	-4	1,404	-0.28%
2024/01/22	6	37.23	21	36.83	36.80	-15	1,399	-1.07%
2024/01/19	25	37.12	30	37.00	37.10	-5	1,394	-0.36%
2024/01/18	29	37.14	14	37.04	37.00	15	1,396	1.07%
2024/01/17	81	36.98	12	36.86	36.95	69	1,390	4.96%
2024/01/16	24	37.34	23	37.31	37.25	1	1,368	0.07%
2024/01/15	123	37.52	1	37.20	37.85	122	1,356	8.99%	大買/鉅額交易
2024/01/12	34	37.26	16	37.03	37.00	18	1,339	1.34%
2024/01/11	15	37.24	210	37.20	37.45	-195	1,328	-14.67%	大賣/鉅額交易
2024/01/10	62	37.15	16	36.99	37.30	46	1,311	3.51%
2024/01/09	18	35.76	176	35.52	36.35	-158	1,296	-12.19%	大賣/鉅額交易
2024/01/08	78	36.81	539	36.20	35.70	-461	1,278	-36.06%	大賣/鉅額交易
2024/01/05	142	38.18	78	38.06	38.20	64	1,202	5.32%	大買/
2024/01/04	186	37.47	20	37.53	37.70	166	1,169	14.19%	大買/鉅額交易
2024/01/03	255	36.50	12	36.63	36.80	243	1,137	21.36%	大買/鉅額交易
2024/01/02	128	36.00	9	35.91	36.10	119	1,123	10.59%	大買/鉅額交易
2023/12/29	1	35.20	57	35.42	35.85	-56	1,126	-4.97%
2023/12/28	17	35.28	128	35.24	35.80	-111	1,132	-9.80%	大賣/鉅額交易
2023/12/27	10	34.57	82	34.47	34.50	-72	1,158	-6.22%
2023/12/26	0	0.00	6	34.45	34.60	-6	1,151	-0.52%
2023/12/25	0	0.00	5	34.70	34.60	-5	1,158	-0.43%
2023/12/22	39	34.57	9	34.73	34.65	30	1,180	2.54%
2023/12/21	16	34.70	27	34.59	34.55	-11	1,173	-0.94%
2023/12/20	12	35.25	57	35.36	35.20	-45	1,152	-3.90%
2023/12/19	27	35.34	11	35.75	35.55	16	1,138	1.41%
2023/12/18	0	0.00	12	35.83	36.30	-12	1,111	-1.08%
2023/12/15	41	36.26	72	36.50	35.60	-31	1,095	-2.83%
2023/12/14	157	36.11	46	36.75	36.80	111	1,060	10.47%	大買/鉅額交易
2023/12/13	74	35.01	0	0.00	35.25	74	1,003	7.38%
2023/12/12	1	33.95	5	33.97	34.55	-4	980	-0.41%
2023/12/11	9	34.17	16	34.23	34.15	-7	969	-0.72%
2023/12/08	42	33.84	8	33.63	33.95	34	957	3.55%
2023/12/07	6	33.75	119	34.04	33.70	-113	947	-11.93%	大賣/鉅額交易
2023/12/06	53	34.43	61	34.45	34.60	-8	915	-0.87%
2023/12/05	26	32.78	155	32.70	33.00	-129	867	-14.87%	大賣/鉅額交易
2023/12/04	122	31.80	12	30.75	32.15	110	813	13.52%	大買/鉅額交易
2023/12/01	99	30.87	0	0.00	31.05	99	790	12.53%
2023/11/30	638	30.84	0	0.00	31.20	638	769	82.88%	大買/鉅額交易
2023/11/29	50	28.95	38	28.81	29.10	12	692	1.73%
2023/11/28	51	28.78	8	28.78	28.80	43	695	6.18%
2023/11/27	6	28.80	55	28.55	28.50	-49	700	-7.00%
2023/11/24	0	0.00	44	28.62	28.65	-44	707	-6.22%
2023/11/22	103	27.99	2	28.00	28.00	101	683	14.78%	大買/鉅額交易
2023/11/21	3	27.85	38	27.75	27.80	-35	678	-5.16%
2023/11/20	1	27.40	99	27.43	27.40	-98	674	-14.52%
2023/11/17	6	27.50	64	27.51	27.50	-58	666	-8.71%
2023/11/16	3	27.45	91	27.41	27.40	-88	669	-13.15%
2023/11/15	6	27.68	61	27.47	27.40	-55	668	-8.23%
2023/11/14	0	0.00	26	27.52	27.45	-26	666	-3.90%
2023/11/13	0	0.00	7	27.55	27.50	-7	670	-1.04%
2023/11/10	10	27.58	144	27.34	27.60	-134	675	-19.84%	大賣/鉅額交易
2023/11/09	10	27.96	0	0.00	27.95	10	657	1.52%
2023/11/08	33	28.32	15	28.19	28.25	18	666	2.70%
2023/11/07	76	28.08	29	28.09	28.25	47	656	7.16%
2023/11/06	15	27.19	17	27.19	27.25	-2	637	-0.31%
2023/11/02	6	27.18	1	27.10	27.25	5	667	0.75%
2023/11/01	1	26.95	14	27.10	27.05	-13	687	-1.89%
2023/10/31	2	27.08	17	26.88	27.00	-15	734	-2.04%
2023/10/30	10	27.22	0	0.00	27.35	10	762	1.31%
2023/10/27	26	27.02	0	0.00	27.05	26	785	3.31%
2023/10/26	12	27.07	31	26.91	27.00	-19	810	-2.34%
2023/10/25	2	27.33	0	0.00	27.30	2	801	0.25%
2023/10/24	5	27.22	0	0.00	27.35	5	803	0.62%
2023/10/23	20	27.28	0	0.00	27.30	20	812	2.46%
2023/10/20	17	27.10	2	27.10	27.40	15	812	1.85%
2023/10/19	15	27.15	2	27.18	27.30	13	812	1.60%
2023/10/18	856	27.28	165.9	27.26	27.25	690.1	810	85.17%	大買/大賣/鉅額交易
2023/10/17	20	27.50	1	27.30	27.70	19	785	2.42%
2023/10/16	77	27.32	24	26.99	27.15	53	792	6.68%
2023/10/13	38	27.20	3	27.05	27.15	35	793	4.41%
2023/10/12	75	26.67	38	26.61	26.75	37	796	4.65%
2023/10/11	4	26.84	103	26.67	26.70	-99	805	-12.28%	大賣/
2023/10/06	4	26.41	37	26.36	26.30	-33	805	-4.09%
2023/10/05	28	26.89	36	26.48	26.80	-8	805	-0.99%
2023/10/04	99	26.78	29	26.67	26.50	70	801	8.73%
2023/10/03	342	26.96	0	0.00	27.10	342	786	43.46%	大買/鉅額交易
2023/10/02	98	26.43	0	0.00	26.45	98	750	13.05%
2023/09/28	109	26.17	3	25.95	26.35	106	753	14.06%	大買/鉅額交易
2023/09/27	85	25.63	0	0.00	26.00	85	737	11.52%
2023/09/26	4	25.25	16	25.14	25.15	-12	717	-1.67%
2023/09/25	22	25.21	5	25.19	25.15	17	722	2.35%
2023/09/22	5	25.13	18	25.15	25.15	-13	729	-1.78%
2023/09/21	0	0.00	8	25.02	25.15	-8	734	-1.09%
2023/09/20	25	25.15	35	25.16	25.15	-10	743	-1.34%
2023/09/19	10	25.17	3	25.20	25.15	7	746	0.94%
2023/09/18	2	25.40	9	25.22	25.25	-7	751	-0.93%
2023/09/15	0	0.00	12	25.37	25.50	-12	758	-1.58%
2023/09/14	7	25.44	1	25.40	25.40	6	775	0.77%
2023/09/13	1	25.00	12	25.20	25.35	-11	781	-1.41%
2023/09/12	0	0.00	11	24.90	24.95	-11	803	-1.37%
2023/09/11	0	0.00	1	25.00	24.95	-1	823	-0.12%
2023/09/08	15	25.06	4	25.05	25.00	11	826	1.33%
2023/09/07	0	0.00	5	25.11	25.15	-5	828	-0.60%
2023/09/06	13	25.13	2	25.30	25.20	11	833	1.32%
2023/09/05	22	25.40	3	25.33	25.45	19	840	2.26%
2023/09/04	4	25.38	1	25.40	25.20	3	856	0.35%
2023/09/01	4	25.29	15	25.26	25.35	-11	921	-1.19%
2023/08/31	7	25.20	44	25.30	25.20	-37	964	-3.84%
2023/08/30	66	26.11	3	25.77	25.80	63	991	6.35%
2023/08/28	2	25.25	0	0.00	25.30	2	1,041	0.19%
2023/08/23	2	25.23	0	0.00	25.25	2	1,124	0.18%
2023/08/22	2	25.15	0	0.00	25.15	2	1,147	0.17%
2023/08/21	3	25.50	6	25.39	25.35	-3	1,146	-0.26%
2023/08/18	0	0.00	58	25.36	25.50	-58	1,151	-5.04%
2023/08/17	22	25.85	0	0.00	25.95	22	1,157	1.90%
2023/08/16	3	25.25	3	25.10	25.40	0	1,153	0.00%
2023/08/15	11	25.35	0	0.00	25.40	11	1,155	0.95%
2023/08/14	20	25.49	0	0.00	25.35	20	1,174	1.70%
2023/08/11	12	26.13	14	25.93	25.80	-2	1,192	-0.17%
2023/08/10	35	25.73	5	26.04	25.90	30	1,204	2.49%
2023/08/09	58	25.95	2	26.05	25.80	56	1,215	4.61%
2023/08/08	166	26.32	0	0.00	26.45	166	1,199	13.84%	大買/鉅額交易
2023/08/07	163	26.20	16	26.26	26.25	147	1,204	12.20%	大買/鉅額交易
2023/08/04	246	26.28	6	25.35	25.95	240	1,191	20.14%	大買/鉅額交易
2023/08/02	242	25.07	1	24.90	24.85	241	1,152	20.90%	大買/鉅額交易
2023/08/01	27	24.90	6	24.35	24.85	21	1,142	1.84%
2023/07/31	10	24.40	3	24.02	24.50	7	1,139	0.61%
2023/07/28	0	0.00	1	23.45	23.35	-1	1,125	-0.09%
2023/07/27	1	23.55	0	0.00	23.60	1	1,182	0.08%
2023/07/26	7	23.69	0	0.00	23.45	7	1,245	0.56%
2023/07/25	46	23.51	11	23.46	23.50	35	1,286	2.72%
2023/07/24	0	0.00	27	23.18	23.30	-27	1,368	-1.97%
2023/07/21	1	23.30	17	23.29	23.25	-16	1,386	-1.15%
2023/07/20	0	0.00	1	23.30	23.35	-1	1,401	-0.07%
2023/07/19	0	0.00	55	23.28	23.05	-55	1,415	-3.89%
2023/07/18	8	23.14	22	23.23	23.55	-14	1,411	-0.99%
2023/07/17	0	0.00	8	23.42	23.25	-8	1,401	-0.57%
2023/07/14	21	23.78	20	23.69	23.90	1	1,388	0.07%
2023/07/13	1	23.65	28	23.71	23.50	-27	1,378	-1.96%
2023/07/12	0	0.00	44	23.59	23.55	-44	1,376	-3.20%
2023/07/11	2	23.83	33	23.80	23.80	-31	1,366	-2.27%
2023/07/10	8	23.90	13	23.93	23.85	-5	1,368	-0.37%
2023/07/06	9	24.28	3	24.03	23.90	6	1,383	0.43%
2023/07/05	16	24.16	4	24.08	24.15	12	1,393	0.86%
2023/07/04	4	24.15	43	24.01	23.95	-39	1,411	-2.76%
2023/07/03	5	24.23	2	24.40	24.30	3	1,415	0.21%
2023/06/30	2	24.08	8	23.99	24.00	-6	1,414	-0.42%
2023/06/29	5	24.48	5	24.25	24.20	0	1,412	0.00%
2023/06/28	4	24.46	6	24.63	24.45	-2	1,420	-0.14%
2023/06/27	25	24.24	10	24.16	24.25	15	1,422	1.05%
2023/06/26	1	24.15	0	0.00	24.20	1	1,434	0.07%
2023/06/21	6	24.41	2	24.50	24.30	4	1,431	0.28%
2023/06/20	8	24.61	0	0.00	24.35	8	1,434	0.56%
2023/06/19	22	24.94	0	0.00	24.85	22	1,420	1.55%
2023/06/16	28	25.17	6	25.03	24.90	22	1,414	1.56%
2023/06/15	13	25.18	0	0.00	25.45	13	1,390	0.93%
2023/06/14	13	24.98	1	25.00	24.85	12	1,373	0.87%
2023/06/13	17	24.81	0	0.00	24.85	17	1,386	1.23%
2023/06/12	5	24.81	1	24.75	24.75	4	1,382	0.29%
2023/06/09	5	24.99	0	0.00	24.75	5	1,376	0.36%
2023/06/08	42	24.42	4	24.41	24.45	38	1,366	2.78%
2023/06/07	18	24.44	6	24.48	24.25	12	1,354	0.89%
2023/06/06	729	24.84	6	24.59	25.00	723	1,293	55.89%	大買/鉅額交易
2023/06/05	26	24.16	32	23.84	24.30	-6	1,247	-0.48%
2023/06/02	0	0.00	4	23.55	23.70	-4	1,218	-0.33%
2023/06/01	0	0.00	30	22.85	23.05	-30	1,198	-2.50%
2023/05/31	66	24.07	95	23.48	22.90	-29	1,163	-2.49%
2023/05/30	0	0.00	6	23.38	23.25	-6	1,099	-0.55%
2023/05/29	0	0.00	22	23.25	23.05	-22	1,090	-2.02%
2023/05/26	0	0.00	19	22.78	23.15	-19	1,080	-1.76%
2023/05/25	39	22.84	20	22.74	22.85	19	1,064	1.78%
2023/05/24	0	0.00	30	22.88	22.85	-30	1,059	-2.83%
2023/05/23	0	0.00	63	22.73	22.90	-63	1,056	-5.96%
2023/05/22	0	0.00	74	22.68	22.60	-74	1,047	-7.07%
2023/05/19	2	22.63	12	22.60	22.70	-10	1,042	-0.96%
2023/05/18	0	0.00	24	23.20	22.60	-24	1,034	-2.32%
2023/05/17	15	23.35	159	23.35	23.25	-144	1,009	-14.26%	大賣/鉅額交易
2023/05/16	12	23.00	30	22.87	22.90	-18	980	-1.84%
2023/05/15	4	22.83	9	22.87	22.80	-5	973	-0.51%
2023/05/12	10	22.02	5	22.16	22.05	5	960	0.52%
2023/05/11	12	21.92	0	0.00	21.85	12	972	1.23%
2023/05/10	0	0.00	6	22.40	22.50	-6	961	-0.62%
2023/05/09	10	22.31	48	22.21	22.30	-38	959	-3.96%
2023/05/08	0	0.00	61	22.12	22.35	-61	951	-6.41%
2023/05/05	13	21.94	108	21.95	21.95	-95	932	-10.19%	大賣/
2023/05/04	23	22.36	104	22.32	22.45	-81	913	-8.86%	大賣/
2023/05/03	121	22.56	365	22.46	22.45	-244	902	-27.05%	大買/大賣/鉅額交易
2023/05/02	178	23.08	35	22.75	23.25	143	850	16.81%	大買/鉅額交易
2023/04/28	168	22.11	18	22.13	22.10	150	801	18.71%	大買/鉅額交易
2023/04/27	92	21.34	57	20.93	21.35	35	751	4.65%
2023/04/26	30	19.88	7	19.65	19.95	23	667	3.45%
2023/04/25	25	19.74	0	0.00	19.70	25	645	3.87%
2023/04/24	0	0.00	35	19.42	19.40	-35	631	-5.54%
2023/04/21	124	19.21	0	0.00	19.55	124	625	19.83%	大買/鉅額交易
2023/04/20	0	0.00	26	18.91	18.95	-26	616	-4.21%
2023/04/19	86	19.07	0	0.00	19.20	86	615	13.98%
2023/04/17	0	0.00	7	19.15	19.15	-7	606	-1.15%
2023/04/14	0	0.00	40	19.18	19.30	-40	602	-6.63%
2023/04/13	27	19.46	0	0.00	19.20	27	603	4.48%
2023/04/12	8	19.16	0	0.00	19.35	8	596	1.34%
2023/04/11	3	18.90	118	18.96	19.00	-115	589	-19.49%	大賣/鉅額交易
2023/04/10	152	19.50	1	19.40	19.25	151	577	26.13%	大買/鉅額交易
2023/04/07	26	18.82	0	0.00	19.10	26	553	4.70%
2023/04/06	25	18.66	0	0.00	18.70	25	532	4.69%
2023/03/31	2	18.28	13	18.10	18.30	-11	521	-2.11%
2023/03/30	23	18.27	0	0.00	18.20	23	518	4.43%
2023/03/29	7	18.60	11	18.46	18.35	-4	511	-0.78%
2023/03/28	63	18.27	9	18.14	18.45	54	502	10.74%
2023/03/27	18	18.29	14	18.18	18.20	4	496	0.81%
2023/03/24	0	0.00	1	17.85	17.85	-1	486	-0.21%
2023/03/23	0	0.00	17	17.98	17.90	-17	488	-3.48%
2023/03/21	4	17.69	13	17.66	17.60	-9	495	-1.82%
2023/03/20	5	17.71	0	0.00	17.60	5	499	1.00%
2023/03/16	6	17.76	10	17.59	17.85	-4	501	-0.80%
2023/03/15	0	0.00	25	17.48	17.35	-25	498	-5.01%
2023/03/14	5	17.46	17	17.42	17.45	-12	509	-2.36%
2023/03/10	0	0.00	4	17.55	17.55	-4	513	-0.78%
2023/03/08	36	17.61	1	17.65	17.65	35	606	5.77%
2023/03/07	27	17.91	0	0.00	17.80	27	615	4.39%
2023/03/06	10	17.65	0	0.00	17.60	10	615	1.62%
2023/03/03	22	17.54	0	0.00	17.55	22	621	3.54%
2023/03/02	9	17.38	0	0.00	17.45	9	623	1.44%
2023/03/01	12	17.50	0	0.00	17.40	12	631	1.90%
2023/02/24	6	17.38	7	17.40	17.60	-1	634	-0.16%
2023/02/23	16	17.47	7	17.50	17.40	9	638	1.41%
2023/02/22	13	17.55	0	0.00	17.50	13	654	1.99%
2023/02/21	13	17.61	0	0.00	17.55	13	670	1.94%
2023/02/17	4	17.79	0	0.00	17.70	4	707	0.57%
2023/02/16	0	0.00	8	17.67	17.75	-8	744	-1.07%
2023/02/15	1	17.60	0	0.00	17.65	1	854	0.12%
2023/02/14	11	17.64	14	17.60	17.65	-3	862	-0.35%
2023/02/13	21	17.73	0	0.00	17.65	21	882	2.38%
2023/02/10	7	18.01	0	0.00	18.05	7	880	0.79%
2023/02/08	18	17.85	5	17.90	17.95	13	882	1.47%
2023/02/07	35	17.62	6	17.75	17.75	29	899	3.22%
2023/02/06	8	17.65	7	17.70	17.65	1	911	0.11%
2023/02/03	0	0.00	13	17.63	17.75	-13	951	-1.37%
2023/02/02	0	0.00	4	17.75	17.75	-4	974	-0.41%
2023/02/01	4	17.65	0	0.00	17.65	4	987	0.40%
2023/01/31	12	17.68	0	0.00	17.65	12	1,007	1.19%
2023/01/30	4	17.44	68	17.36	17.50	-64	1,031	-6.20%
2023/01/17	5	17.26	25	17.24	17.25	-20	1,082	-1.85%
2023/01/16	2	17.25	5	17.20	17.20	-3	1,201	-0.25%
2023/01/13	4	17.25	0	0.00	17.20	4	1,238	0.32%
2023/01/12	0	0.00	8	17.25	17.20	-8	1,272	-0.63%
2023/01/11	5	17.49	0	0.00	17.30	5	1,299	0.38%
2023/01/10	1	17.30	9	17.35	17.30	-8	1,339	-0.60%
2023/01/09	3	17.43	5	17.43	17.35	-2	1,348	-0.15%
2023/01/06	7	17.44	11	17.36	17.45	-4	1,357	-0.29%
2023/01/05	0	0.00	1	17.50	17.50	-1	1,398	-0.07%
2023/01/04	0	0.00	8	17.11	17.15	-8	1,438	-0.56%
2023/01/03	0	0.00	2	17.20	17.20	-2	1,475	-0.14%
2022/12/30	0	0.00	2	17.23	17.25	-2	1,512	-0.13%
2022/12/29	0	0.00	28	17.16	17.15	-28	1,605	-1.74%
2022/12/28	0	0.00	3	17.30	17.25	-3	1,609	-0.19%
2022/12/27	12	17.33	0	0.00	17.30	12	1,623	0.74%
2022/12/26	1	17.30	0	0.00	17.30	1	1,634	0.06%
2022/12/23	4	17.35	0	0.00	17.35	4	1,649	0.24%
2022/12/22	0	0.00	3	17.45	17.40	-3	1,652	-0.18%
2022/12/21	0	0.00	13	17.45	17.45	-13	1,660	-0.78%
2022/12/20	0	0.00	15	17.45	17.40	-15	1,685	-0.89%
2022/12/19	0	0.00	16	17.54	17.60	-16	1,696	-0.94%
2022/12/16	0	0.00	20	17.67	17.65	-20	1,700	-1.18%
2022/12/15	0	0.00	56	17.76	17.75	-56	1,709	-3.28%
2022/12/14	0	0.00	162	18.03	17.90	-162	1,726	-9.38%	大賣/鉅額交易
2022/12/13	0	0.00	56	18.01	18.45	-56	1,727	-3.24%
2022/12/12	0	0.00	42	17.70	17.70	-42	1,756	-2.39%
2022/12/09	2	17.85	29	17.80	17.90	-27	1,798	-1.50%
2022/12/08	0	0.00	35	17.79	17.85	-35	1,858	-1.88%
2022/12/07	0	0.00	19	17.96	18.05	-19	1,868	-1.02%
2022/12/06	0	0.00	157	18.27	18.10	-157	1,851	-8.48%	大賣/鉅額交易
2022/12/05	0	0.00	107	18.45	18.40	-107	1,845	-5.80%	大賣/鉅額交易
2022/12/02	1	18.45	72	18.43	18.45	-71	1,841	-3.85%
2022/12/01	3	18.57	238	18.52	18.45	-235	1,844	-12.74%	大賣/鉅額交易
2022/11/30	26	18.97	907	18.52	18.50	-881	1,827	-48.22%	大賣/鉅額交易
2022/11/29	5	18.84	149	18.87	18.95	-144	1,758	-8.19%	大賣/鉅額交易
2022/11/28	84	18.73	54	18.67	18.55	30	1,764	1.70%
2022/11/25	6	18.90	112	18.76	18.70	-106	1,767	-6.00%	大賣/鉅額交易
2022/11/24	50	19.04	28	19.03	19.00	22	1,816	1.21%
2022/11/23	13	19.07	47	18.99	18.95	-34	1,833	-1.85%
2022/11/22	23	18.79	33	18.80	18.90	-10	1,846	-0.54%
2022/11/21	56	19.20	41	18.91	18.85	15	1,841	0.81%
2022/11/18	28	19.01	22	19.07	19.20	6	1,831	0.33%
2022/11/17	52	18.76	24	18.76	18.65	28	1,807	1.55%
2022/11/16	62	18.62	31	18.52	18.40	31	1,789	1.73%
2022/11/15	122	18.90	31	18.77	18.90	91	1,769	5.14%	大買/
2022/11/14	146	19.23	42	19.26	19.20	104	1,752	5.93%	大買/鉅額交易
2022/11/11	1,169	18.96	0	0.00	19.20	1,169	1,716	68.10%	大買/鉅額交易
2022/11/10	0	0.00	52	18.15	18.10	-52	1,606	-3.24%
2022/11/09	35	18.10	132	18.02	18.20	-97	1,595	-6.08%	大賣/
2022/11/08	0	0.00	66	17.69	17.60	-66	1,571	-4.20%
2022/11/07	0	0.00	106	17.83	17.70	-106	1,560	-6.79%	大賣/鉅額交易
2022/11/04	0	0.00	132	17.69	17.95	-132	1,543	-8.55%	大賣/鉅額交易
2022/11/03	0	0.00	40	17.22	17.30	-40	1,529	-2.61%
2022/11/02	0	0.00	25	17.66	17.65	-25	1,503	-1.66%
2022/11/01	137	17.83	3	17.83	17.70	134	1,509	8.88%	大買/鉅額交易
2022/10/31	16	18.33	18	18.64	18.30	-2	1,465	-0.14%
2022/10/28	30	18.89	0	0.00	18.80	30	1,441	2.08%
2022/10/27	127	19.02	32	18.92	19.00	95	1,424	6.67%	大買/
2022/10/26	85	18.85	7	18.98	19.00	78	1,398	5.58%
2022/10/25	64	19.14	6	19.10	18.80	58	1,368	4.24%
2022/10/24	59	19.97	0	0.00	19.35	59	1,308	4.51%
2022/10/21	53	19.16	0	0.00	19.35	53	1,185	4.47%
2022/10/20	87	18.87	0	0.00	19.05	87	1,147	7.58%
2022/10/19	10	18.60	1	18.55	18.60	9	1,115	0.81%
2022/10/18	46	18.61	1	18.35	18.70	45	1,085	4.15%
2022/10/17	1	17.75	1	17.80	18.00	0	1,036	0.00%
2022/10/14	26	17.91	1	17.80	17.85	25	1,021	2.45%
2022/10/13	3	17.58	1	17.95	17.55	2	1,009	0.20%
2022/10/12	56	18.22	10	18.10	18.15	46	963	4.78%
2022/10/11	171	18.23	1	18.15	18.30	170	924	18.40%	大買/鉅額交易
2022/10/07	28	18.11	55	18.11	18.10	-27	883	-3.06%
2022/10/06	42	18.06	0	0.00	18.20	42	841	4.99%
2022/10/05	13	17.14	0	0.00	17.15	13	745	1.74%
2022/10/04	87	17.18	0	0.00	17.15	87	735	11.83%
2022/10/03	0	0.00	46	17.14	17.10	-46	718	-6.40%
2022/09/30	0	0.00	2	17.23	17.20	-2	707	-0.28%
2022/09/28	2	17.10	0	0.00	17.00	2	687	0.29%
2022/09/26	46	16.92	0	0.00	16.90	46	656	7.01%
2022/09/23	13	17.15	0	0.00	17.05	13	644	2.02%
2022/09/22	0	0.00	8	17.28	17.15	-8	640	-1.25%
2022/09/16	0	0.00	9	17.24	17.20	-9	554	-1.62%
2022/09/15	23	16.87	4	16.79	16.90	19	526	3.61%
2022/09/14	0	0.00	1	15.95	16.10	-1	464	-0.22%
2022/09/12	49	15.90	0	0.00	15.90	49	449	10.90%
2022/09/07	0	0.00	2	15.55	15.50	-2	453	-0.44%
2022/09/06	0	0.00	1	15.80	15.85	-1	445	-0.22%
2022/09/02	17	16.10	0	0.00	15.95	17	432	3.93%
2022/09/01	0	0.00	5	15.51	15.90	-5	407	-1.23%
2022/08/29	0	0.00	10	14.88	14.85	-10	306	-3.26%
2022/08/23	16	14.51	0	0.00	14.55	16	281	5.69%
2022/08/17	0	0.00	20	14.39	14.40	-20	268	-7.46%
2022/08/02	24	14.46	0	0.00	14.45	24	283	8.47%
2022/08/01	8	14.48	0	0.00	14.40	8	288	2.77%
2022/07/18	35	14.43	0	0.00	14.40	35	312	11.20%
2022/07/15	18	14.47	0	0.00	14.45	18	318	5.65%
2022/07/08	0	0.00	3	14.50	14.50	-3	334	-0.90%
2022/07/07	0	0.00	6	14.55	14.50	-6	336	-1.78%
2022/07/04	0	0.00	23	14.45	14.55	-23	341	-6.74%
2022/07/01	11	14.57	0	0.00	14.50	11	340	3.23%
2022/06/28	6	14.52	0	0.00	14.50	6	334	1.79%
2022/06/27	4	14.50	0	0.00	14.45	4	330	1.21%
2022/06/24	18	14.54	0	0.00	14.40	18	330	5.45%
2022/06/23	10	14.49	0	0.00	14.40	10	331	3.02%
2022/06/15	0	0.00	8	14.44	14.50	-8	313	-2.56%
2022/05/30	4	14.50	0	0.00	14.45	4	350	1.14%
2022/05/18	0	0.00	8	14.53	14.50	-8	443	-1.80%
2022/02/09	78	14.52	0	0.00	14.55	78	531	14.68%
2022/02/07	138	14.49	63	14.35	14.35	75	534	14.04%	大買/
2021/12/30	0	0.00	5	14.46	14.50	-5	633	-0.79%
2021/12/21	2	14.50	0	0.00	14.40	2	843	0.24%
2021/12/17	3	14.40	0	0.00	14.35	3	967	0.31%
2021/12/08	2	14.53	0	0.00	14.45	2	990	0.20%
2021/11/30	0	0.00	28	14.40	14.40	-28	960	-2.91%
2021/11/29	2	14.35	0	0.00	14.40	2	935	0.21%
2021/11/25	2	14.53	0	0.00	14.50	2	923	0.22%
2021/11/24	0	0.00	3	14.55	14.50	-3	920	-0.33%
2021/11/22	0	0.00	4	14.60	14.70	-4	916	-0.44%
2021/11/11	28	14.53	0	0.00	14.50	28	905	3.09%
2021/10/25	0	0.00	22	14.71	14.70	-22	842	-2.61%
2021/10/22	0	0.00	16	14.70	14.80	-16	843	-1.90%
2021/10/21	0	0.00	13	14.80	14.70	-13	838	-1.55%
2021/10/20	6	14.70	11	14.86	14.70	-5	837	-0.60%
2021/10/19	3	14.90	0	0.00	14.95	3	839	0.36%
2021/10/18	7	14.94	0	0.00	14.90	7	851	0.82%
2021/10/15	11	14.70	0	0.00	14.70	11	847	1.30%
2021/10/14	9	14.83	0	0.00	14.80	9	833	1.08%
2021/10/13	14	14.85	0	0.00	14.85	14	825	1.70%
2021/10/12	2	14.90	0	0.00	14.90	2	798	0.25%
2021/10/08	6	15.00	0	0.00	15.00	6	778	0.77%
2021/10/06	0	0.00	8	14.96	14.95	-8	743	-1.08%
2021/10/04	19	14.80	0	0.00	14.90	19	730	2.60%
2021/10/01	9	15.25	0	0.00	15.15	9	699	1.29%
2021/09/22	0	0.00	6	14.05	14.05	-6	415	-1.44%
2021/09/17	760	14.23	84	14.25	14.25	676	406	166.49%	大買/鉅額交易
2021/09/15	17	13.84	0	0.00	13.85	17	387	4.39%
2021/09/13	31	13.74	0	0.00	13.75	31	383	8.09%
2021/09/10	4	13.83	0	0.00	13.80	4	373	1.07%
2021/09/09	34	13.83	0	0.00	13.80	34	375	9.05%
2021/09/07	4	13.81	0	0.00	13.80	4	366	1.09%
2021/09/01	0	0.00	1	13.75	13.90	-1	368	-0.27%
2021/07/06	0	0.00	16	13.70	13.70	-16	1,020	-1.57%
2021/07/05	0	0.00	15	13.75	13.70	-15	1,024	-1.46%
2021/07/02	43	13.77	0	0.00	13.75	43	1,040	4.13%
2021/06/21	0	0.00	2	13.73	13.90	-2	1,064	-0.19%
2021/06/17	0	0.00	1	13.85	13.90	-1	1,076	-0.09%
2021/06/16	0	0.00	2	13.88	13.90	-2	1,077	-0.19%
2021/06/15	0	0.00	4	13.68	13.80	-4	1,076	-0.37%
2021/06/10	8	13.61	0	0.00	13.60	8	1,075	0.74%
2021/06/08	0	0.00	2	13.55	13.50	-2	1,082	-0.18%
2021/06/07	0	0.00	1	13.55	13.55	-1	1,105	-0.09%
2021/06/04	0	0.00	1	13.70	13.65	-1	1,111	-0.09%
2021/06/01	0	0.00	1	13.90	13.90	-1	1,267	-0.08%
2021/05/27	0	0.00	17	13.78	13.80	-17	1,267	-1.34%
2021/05/26	0	0.00	4	13.80	13.80	-4	1,268	-0.32%
2021/05/25	0	0.00	6	13.97	13.80	-6	1,271	-0.47%
2021/05/21	1	13.80	0	0.00	13.75	1	1,277	0.08%
2021/05/20	0	0.00	10	13.48	13.50	-10	1,286	-0.78%
2021/05/19	0	0.00	29	13.48	13.45	-29	1,291	-2.25%
2021/05/18	0	0.00	3	13.58	13.55	-3	1,296	-0.23%
2021/05/17	0	0.00	2	13.25	13.20	-2	1,292	-0.15%
2021/05/12	3	13.42	0	0.00	13.45	3	1,270	0.24%
2021/05/11	0	0.00	13	13.85	13.80	-13	1,199	-1.08%
2021/05/10	0	0.00	32	14.10	14.10	-32	1,187	-2.69%
2021/05/06	0	0.00	3	14.00	14.00	-3	1,200	-0.25%
2021/04/29	0	0.00	3	14.62	14.50	-3	1,174	-0.26%
2021/04/27	0	0.00	2	14.55	14.45	-2	1,189	-0.17%
2021/04/22	0	0.00	7	15.17	15.35	-7	1,118	-0.63%
2021/04/21	0	0.00	14	15.06	15.10	-14	1,020	-1.37%
2021/04/20	1	14.60	0	0.00	14.65	1	960	0.10%
2021/04/14	19	14.20	0	0.00	14.20	19	983	1.93%
2021/04/12	0	0.00	2	14.25	14.25	-2	999	-0.20%
2021/04/09	0	0.00	25	14.30	14.25	-25	1,005	-2.49%
2021/04/07	2	14.25	0	0.00	14.20	2	1,030	0.19%
2021/04/06	13	14.24	0	0.00	14.25	13	1,057	1.23%
2021/03/31	1	14.40	0	0.00	14.35	1	1,086	0.09%
2021/03/29	0	0.00	1	14.20	14.15	-1	1,115	-0.09%
2021/03/26	3	14.15	8	14.13	14.15	-5	1,169	-0.43%
2021/03/24	0	0.00	8	14.09	14.15	-8	1,322	-0.61%
2021/03/23	3	14.08	16	14.02	14.05	-13	1,571	-0.83%
2021/03/22	3	14.15	6	14.11	14.15	-3	1,601	-0.19%
2021/03/19	0	0.00	9	14.19	14.15	-9	1,609	-0.56%
2021/03/18	0	0.00	3	14.28	14.25	-3	1,615	-0.19%
2021/03/17	0	0.00	2	14.30	14.30	-2	1,641	-0.12%
2021/03/11	4	14.38	0	0.00	14.25	4	1,799	0.22%
2021/03/10	0	0.00	1	14.45	14.40	-1	1,806	-0.06%
2021/03/08	0	0.00	7	14.64	14.50	-7	1,896	-0.37%
2021/03/05	9	14.34	4	14.10	14.55	5	1,836	0.27%
2021/03/04	0	0.00	9	14.06	14.10	-9	1,873	-0.48%
2021/03/03	0	0.00	38	14.10	14.10	-38	1,970	-1.93%
2021/03/02	0	0.00	3	14.13	14.00	-3	1,981	-0.15%
2021/02/26	0	0.00	12	14.11	14.05	-12	1,998	-0.60%
2021/02/25	0	0.00	19	14.24	14.15	-19	2,013	-0.94%
2021/02/24	0	0.00	15	14.26	14.25	-15	2,019	-0.74%
2021/02/22	42	14.12	0	0.00	14.10	42	2,054	2.04%
2021/02/19	0	0.00	4	14.20	14.20	-4	2,055	-0.19%
2021/02/18	0	0.00	1	14.20	14.30	-1	2,171	-0.05%
2021/02/05	84	14.06	3	14.05	14.00	81	2,233	3.63%
2021/02/04	40	14.09	11	14.06	14.10	29	2,351	1.23%
2021/02/03	81	13.99	8	13.98	14.05	73	2,374	3.07%
2021/02/02	0	0.00	23	13.83	13.85	-23	2,411	-0.95%
2021/02/01	28	13.78	61	13.75	13.75	-33	2,460	-1.34%
2021/01/29	27	13.50	21	13.45	13.45	6	2,459	0.24%
2021/01/28	35	13.45	22	13.42	13.50	13	2,505	0.52%
2021/01/27	0	0.00	5	13.40	13.40	-5	2,521	-0.20%
2021/01/26	0	0.00	18	13.46	13.45	-18	2,550	-0.71%
2021/01/25	9	13.50	15	13.49	13.50	-6	2,545	-0.24%
2021/01/22	0	0.00	11	13.50	13.50	-11	2,560	-0.43%
2021/01/21	0	0.00	30	13.56	13.55	-30	2,543	-1.18%
2021/01/20	0	0.00	31	13.58	13.55	-31	2,530	-1.23%
2021/01/15	2	13.65	24	13.60	13.60	-22	2,510	-0.88%
2021/01/14	3	13.78	0	0.00	13.70	3	2,521	0.12%
2021/01/13	6	13.78	11	13.84	13.70	-5	2,523	-0.20%
2021/01/12	0	0.00	14	13.90	13.85	-14	2,485	-0.56%
2021/01/11	0	0.00	21	14.00	13.95	-21	2,466	-0.85%
2021/01/08	12	14.00	2	14.00	13.95	10	2,448	0.41%
2021/01/07	0	0.00	12	14.00	14.00	-12	2,425	-0.49%
2021/01/06	0	0.00	6	13.98	13.95	-6	2,398	-0.25%
2021/01/05	3	14.10	0	0.00	14.05	3	2,381	0.13%
2021/01/04	9	14.08	0	0.00	14.10	9	2,371	0.38%
2020/12/31	28	14.10	0	0.00	14.05	28	2,362	1.19%
2020/12/30	18	14.00	0	0.00	14.00	18	2,354	0.76%
2020/12/29	12	14.06	0	0.00	14.05	12	2,314	0.52%
2020/12/28	16	14.11	0	0.00	14.05	16	2,289	0.70%
2020/12/25	4	14.15	0	0.00	14.20	4	2,261	0.18%
2020/12/23	0	0.00	1	14.20	14.25	-1	2,221	-0.05%
2020/12/22	85	14.44	0	0.00	14.30	85	2,207	3.85%
2020/12/21	7	14.05	10	13.98	14.15	-3	2,151	-0.14%
2020/12/18	118	13.86	0	0.00	14.00	118	2,106	5.60%	大買/鉅額交易
2020/12/17	28	13.71	20	13.70	13.65	8	2,020	0.40%
2020/12/16	17	14.20	0	0.00	13.95	17	1,778	0.96%
2020/12/15	0	0.00	41	14.20	14.15	-41	1,743	-2.35%
2020/12/14	7	14.27	0	0.00	14.35	7	1,738	0.40%
2020/12/10	8	13.96	60	13.76	14.20	-52	1,705	-3.05%
2020/12/09	12	13.65	17	13.57	13.60	-5	1,675	-0.30%
2020/12/08	9	13.88	5	13.70	13.90	4	1,622	0.25%
2020/12/07	3	13.97	10	14.05	13.95	-7	1,586	-0.44%
2020/12/04	13	14.17	41	14.13	14.15	-28	1,545	-1.81%
2020/12/02	0	0.00	29	14.40	14.25	-29	1,481	-1.96%
2020/12/01	0	0.00	37	14.85	14.75	-37	1,419	-2.61%
2020/11/30	0	0.00	52	15.55	15.15	-52	1,397	-3.72%
2020/11/27	73	14.90	1	14.80	16.00	72	1,296	5.55%
2020/11/26	17	14.60	23	14.60	14.55	-6	1,200	-0.50%
2020/11/25	4	14.60	0	0.00	14.55	4	1,191	0.34%
2020/11/23	6	14.48	0	0.00	14.55	6	1,162	0.52%
2020/11/19	20	14.62	48	14.61	14.65	-28	1,157	-2.42%
2020/11/18	19	14.96	0	0.00	15.05	19	1,135	1.67%
2020/11/17	7	14.81	0	0.00	14.85	7	1,127	0.62%
2020/11/16	2	15.05	53	15.10	15.10	-51	1,013	-5.03%
2020/11/12	17	15.25	0	0.00	15.30	17	937	1.81%
2020/11/11	32	15.36	0	0.00	15.20	32	814	3.93%
2020/11/10	0	0.00	2	15.30	15.40	-2	785	-0.25%
2020/11/02	0	0.00	6	15.53	15.40	-6	553	-1.08%
2020/10/30	10	15.39	0	0.00	15.45	10	551	1.81%
2020/10/15	0	0.00	3	15.40	15.35	-3	461	-0.65%
2020/10/14	0	0.00	3	15.42	15.40	-3	462	-0.65%
2020/10/13	6	15.58	0	0.00	15.65	6	456	1.32%
2020/10/08	4	15.70	0	0.00	15.80	4	454	0.88%
2020/10/07	0	0.00	1	15.80	15.90	-1	450	-0.22%
2020/10/06	9	15.91	0	0.00	15.85	9	450	2.00%
2020/09/25	0	0.00	9	15.23	15.25	-9	464	-1.94%
2020/09/24	0	0.00	5	15.38	15.00	-5	468	-1.07%
2020/09/23	0	0.00	4	15.60	15.50	-4	464	-0.86%
2020/09/22	0	0.00	9	15.63	15.75	-9	464	-1.94%
2020/09/18	7	15.69	0	0.00	15.80	7	459	1.52%
2020/09/17	6	15.85	0	0.00	15.80	6	480	1.25%
2020/09/16	12	15.80	0	0.00	15.85	12	487	2.46%
2020/09/15	16	15.75	0	0.00	15.75	16	504	3.17%
2020/09/14	19	15.83	0	0.00	15.90	19	510	3.73%
2020/09/08	0	0.00	12	15.75	15.70	-12	529	-2.27%
2020/09/07	0	0.00	44	15.80	15.80	-44	553	-7.94%
2020/09/04	64	15.97	16	15.90	15.80	48	555	8.64%
2020/09/02	0	0.00	12	15.87	15.80	-12	551	-2.18%
2020/08/31	20	15.95	4	15.95	16.00	16	560	2.86%
2020/08/28	4	16.00	0	0.00	16.00	4	555	0.72%
2020/08/21	1	16.05	0	0.00	16.20	1	515	0.19%
2020/08/20	0	0.00	2	15.90	16.20	-2	509	-0.39%
2020/08/19	3	16.40	0	0.00	16.25	3	503	0.60%
2020/08/03	0	0.00	1	16.80	16.75	-1	492	-0.20%
2020/07/27	0	0.00	1	16.05	16.05	-1	527	-0.19%
2020/07/17	0	0.00	1	16.50	16.50	-1	519	-0.19%
2020/07/15	5	16.54	4	16.60	16.50	1	577	0.17%
2020/03/06	1	17.10	0	0.00	17.05	1	147	0.68%
2020/03/05	1	17.10	0	0.00	17.15	1	147	0.68%
2020/03/04	1	17.15	0	0.00	17.15	1	147	0.68%
2020/03/03	1	17.15	0	0.00	17.20	1	147	0.68%
2020/03/02	3	17.13	0	0.00	17.10	3	150	1.99%
2020/02/27	3	17.07	0	0.00	17.15	3	152	1.97%
2020/02/26	1	17.05	0	0.00	17.15	1	153	0.65%
2020/02/25	1	17.05	1	17.15	17.25	0	153	0.00%
2020/02/17	0	0.00	1	16.85	17.10	-1	162	-0.61%
2020/02/14	0	0.00	2	16.60	16.90	-2	160	-1.24%
2020/02/06	0	0.00	1	16.95	17.10	-1	157	-0.64%
2020/02/05	1	16.90	0	0.00	16.75	1	154	0.65%
2020/02/04	0	0.00	1	16.35	16.40	-1	149	-0.67%
2020/01/13	0	0.00	1	16.25	16.35	-1	129	-0.77%
2020/01/10	1	16.15	0	0.00	16.30	1	126	0.79%
2020/01/09	0	0.00	1	16.20	16.25	-1	125	-0.80%
2020/01/08	0	0.00	2	16.10	16.25	-2	123	-1.62%
2019/12/30	0	0.00	1	15.80	15.90	-1	99	-1.00%
2019/12/17	1	16.10	0	0.00	16.15	1	106	0.94%
2019/12/13	1	15.95	0	0.00	16.00	1	103	0.96%
2019/10/29	0	0.00	8	16.02	16.00	-8	94	-8.49%
2019/09/27	53	16.00	0	0.00	16.05	53	114	46.47%
2019/09/26	8	16.09	0	0.00	16.05	8	113	7.06%
2019/09/25	5	16.10	0	0.00	16.10	5	97	5.15%
2019/09/24	4	16.18	0	0.00	16.25	4	90	4.44%
2019/09/23	8	16.20	0	0.00	16.20	8	93	8.53%
2019/07/04	0	0.00	2	15.95	16.00	-2	235	-0.85%
2019/07/03	0	0.00	2	15.93	16.00	-2	236	-0.85%
2019/07/02	0	0.00	2	15.93	16.00	-2	237	-0.84%
2019/07/01	0	0.00	2	15.98	16.00	-2	238	-0.84%
2019/06/28	0	0.00	2	15.95	16.00	-2	240	-0.83%
2019/06/27	0	0.00	2	15.98	16.10	-2	239	-0.84%
2019/06/26	0	0.00	1	16.00	16.00	-1	216	-0.46%
2019/06/25	0	0.00	2	16.05	16.15	-2	208	-0.96%
2019/06/24	0	0.00	2	15.93	16.00	-2	209	-0.95%
2019/06/21	0	0.00	2	15.95	16.05	-2	204	-0.98%
2019/06/20	0	0.00	3	15.97	16.05	-3	205	-1.46%
2019/06/19	0	0.00	2	15.93	16.00	-2	210	-0.95%
2019/06/18	0	0.00	3	15.93	16.00	-3	232	-1.29%
2019/06/17	0	0.00	2	15.83	16.00	-2	254	-0.79%
2019/06/14	0	0.00	3	15.92	16.05	-3	257	-1.16%
2019/06/13	0	0.00	3	15.95	16.00	-3	261	-1.15%
2019/06/12	0	0.00	2	15.75	15.80	-2	261	-0.77%
2019/06/11	0	0.00	3	15.88	15.80	-3	261	-1.15%
2019/06/10	0	0.00	3	15.82	15.85	-3	263	-1.14%
2019/06/06	0	0.00	2	15.93	16.00	-2	260	-0.77%
2019/06/05	0	0.00	2	16.05	16.10	-2	260	-0.77%
2019/05/13	0	0.00	2	16.18	16.30	-2	190	-1.05%
2019/05/10	0	0.00	3	16.00	15.95	-3	190	-1.57%
2019/05/09	0	0.00	3	15.95	16.05	-3	192	-1.56%
2019/05/08	0	0.00	2	16.28	16.25	-2	194	-1.03%
2019/05/07	0	0.00	3	16.40	16.40	-3	194	-1.54%
2019/05/06	0	0.00	3	16.45	16.40	-3	198	-1.51%
2019/05/03	0	0.00	2	16.65	16.65	-2	198	-1.01%
2019/05/02	0	0.00	3	16.85	16.80	-3	199	-1.50%
2019/04/30	0	0.00	3	16.88	17.00	-3	199	-1.50%
2019/04/29	0	0.00	2	16.97	17.05	-2	199	-1.02%
2019/04/26	0	0.00	3	16.90	17.00	-3	198	-1.51%
2019/04/25	0	0.00	2	16.73	17.20	-2	199	-1.00%
2018/12/04	5	15.77	0	0.00	15.80	5	157	3.16%
2018/10/08	0	0.00	3	15.82	15.95	-3	215	-1.39%
2018/10/05	0	0.00	2	15.78	15.90	-2	216	-0.93%
2018/10/03	0	0.00	4	15.90	15.90	-4	215	-1.86%
2018/08/14	0	0.00	1	15.80	15.95	-1	169	-0.59%
2018/08/03	0	0.00	2	15.90	15.90	-2	137	-1.46%
2018/08/02	0	0.00	5	15.65	15.65	-5	137	-3.64%
2018/07/09	0	0.00	1	15.60	15.45	-1	142	-0.70%
2018/07/04	0	0.00	1	15.30	15.35	-1	142	-0.70%
2018/06/27	1	15.35	0	0.00	15.45	1	154	0.65%
2018/06/12	1	15.35	0	0.00	15.30	1	166	0.60%
2018/06/06	2	15.35	0	0.00	15.45	2	253	0.79%
2018/05/11	0	0.00	1	15.00	14.95	-1	266	-0.38%
2018/05/08	0	0.00	2	15.15	15.10	-2	268	-0.74%
2018/05/07	0	0.00	1	15.15	15.15	-1	270	-0.37%
2018/03/22	1	15.40	0	0.00	15.55	1	369	0.27%
2018/02/07	1	14.90	0	0.00	15.00	1	249	0.40%
2018/02/06	2	15.03	0	0.00	14.95	2	247	0.81%
2018/02/05	0	0.00	1	15.15	15.25	-1	245	-0.41%
2018/01/08	2	15.30	0	0.00	15.10	2	201	0.99%
2018/01/05	1	15.05	0	0.00	15.10	1	198	0.50%