宅配通 (2642)-台灣摩根士丹利券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
37.25
漲跌
--
漲幅
0.00%
成交量
44張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:35(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

宅配通 (2642)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
2024/04/15	1	37.85	0	0.00	37.70	1	79	1.26%
2024/03/01	0	0.00	1	38.75	38.70	-1	86	-1.15%
2024/02/05	0	0.00	1	39.45	39.30	-1	79	-1.26%
2024/02/01	1	39.80	0	0.00	39.65	1	85	1.18%
2024/01/17	0	0.00	2	39.40	39.05	-2	90	-2.22%
2024/01/16	0	0.00	4	40.11	40.05	-4	88	-4.50%
2024/01/15	0	0.00	3	40.50	40.45	-3	88	-3.40%
2024/01/03	0	0.00	3	41.75	41.50	-3	94	-3.17%
2024/01/02	0	0.00	2	41.45	41.70	-2	92	-2.16%
2023/12/27	1	41.25	0	0.00	41.30	1	91	1.10%
2023/12/21	11	41.50	2	41.48	41.45	9	90	9.97%
2023/12/19	4	41.21	0	0.00	41.15	4	87	4.58%
2023/06/27	0	0.00	4	43.85	43.85	-4	86	-4.65%
2023/06/21	0	0.00	4	44.16	44.35	-4	85	-4.68%
2023/06/20	0	0.00	4	44.35	44.30	-4	84	-4.72%
2023/06/16	0	0.00	3	44.80	44.80	-3	82	-3.62%
2023/06/15	0	0.00	3	44.50	44.55	-3	82	-3.64%
2023/06/14	3	44.95	5	44.53	44.50	-2	82	-2.43%
2023/06/08	4	45.00	0	0.00	45.00	4	84	4.74%
2023/06/07	3	45.18	0	0.00	45.00	3	86	3.48%
2023/06/06	4	45.88	0	0.00	45.85	4	87	4.56%
2023/06/05	1	45.80	0	0.00	45.90	1	87	1.14%
2023/06/02	0	0.00	2	45.25	45.20	-2	86	-2.32%
2023/05/31	0	0.00	3	45.43	45.50	-3	93	-3.21%
2023/05/29	0	0.00	3	45.17	45.10	-3	97	-3.08%
2023/05/24	5	46.28	0	0.00	46.35	5	100	5.00%
2023/05/23	7	46.32	0	0.00	46.20	7	102	6.85%
2023/05/22	8	46.14	0	0.00	46.25	8	103	7.70%
2023/05/19	5	45.60	0	0.00	45.55	5	104	4.77%
2023/05/18	2	45.35	0	0.00	45.45	2	105	1.89%
2023/05/12	0	0.00	3	44.53	44.50	-3	112	-2.68%
2023/05/10	3	45.93	0	0.00	45.70	3	113	2.65%
2023/05/08	1	46.75	0	0.00	46.40	1	115	0.87%
2023/05/05	9	46.54	0	0.00	46.55	9	120	7.49%
2023/05/04	2	45.90	0	0.00	46.65	2	125	1.59%
2023/05/02	0	0.00	3	45.80	45.95	-3	130	-2.30%
2023/04/28	1	46.05	0	0.00	46.15	1	133	0.75%
2023/04/27	4	45.50	3	45.63	45.50	1	142	0.70%
2023/04/26	7	45.46	7	45.45	45.45	0	145	0.00%
2023/04/25	13	46.07	0	0.00	45.75	13	149	8.71%
2023/04/24	6	45.98	5	45.92	46.00	1	155	0.64%
2023/04/21	13	45.72	4	45.51	45.50	9	159	5.65%
2023/04/20	15	46.80	0	0.00	46.55	15	164	9.15%
2023/04/19	6	46.68	0	0.00	46.65	6	174	3.44%
2023/04/18	7	46.79	0	0.00	46.75	7	237	2.95%
2023/04/17	11	47.02	0	0.00	47.00	11	295	3.73%
2023/04/14	10	46.93	0	0.00	46.95	10	296	3.38%
2023/04/13	4	47.13	0	0.00	47.20	4	297	1.34%
2023/03/31	0	0.00	2	47.45	47.35	-2	345	-0.58%
2023/03/30	0	0.00	1	47.65	47.55	-1	365	-0.27%
2023/03/29	0	0.00	7	47.40	47.35	-7	411	-1.70%
2023/03/28	0	0.00	6	47.32	47.45	-6	470	-1.28%
2023/03/24	0	0.00	3	47.55	47.50	-3	519	-0.58%
2023/03/16	0	0.00	5	46.69	46.25	-5	529	-0.95%
2023/03/15	0	0.00	5	47.72	47.70	-5	527	-0.95%
2023/03/14	3	48.18	3	47.98	47.85	0	530	0.00%
2023/03/13	12	48.24	5	47.85	48.45	7	534	1.31%
2023/03/10	5	48.57	4	48.70	48.70	1	535	0.19%
2023/03/09	15	49.77	0	0.00	49.50	15	535	2.80%
2023/03/08	8	49.49	0	0.00	49.75	8	535	1.49%
2023/03/07	8	49.60	0	0.00	49.50	8	535	1.49%
2023/03/06	20	49.63	0	0.00	49.70	20	534	3.74%
2023/03/03	7	49.56	0	0.00	49.65	7	533	1.31%
2023/03/02	4	48.68	0	0.00	48.65	4	530	0.75%
2023/02/23	0	0.00	12	48.80	49.00	-12	526	-2.28%
2023/02/22	0	0.00	15	48.57	48.55	-15	526	-2.85%
2023/02/21	3	49.00	0	0.00	48.95	3	526	0.57%
2023/02/20	6	49.06	1	49.40	49.10	5	527	0.95%
2023/02/17	5	48.41	14	48.11	48.60	-9	529	-1.70%
2023/02/16	5	48.23	4	48.13	48.25	1	531	0.19%
2023/02/15	4	48.19	0	0.00	48.00	4	536	0.75%
2023/02/14	4	48.21	0	0.00	48.20	4	538	0.74%
2023/02/10	0	0.00	11	48.93	48.55	-11	541	-2.03%
2023/02/09	3	49.42	0	0.00	49.35	3	542	0.55%
2023/02/08	3	49.65	0	0.00	49.55	3	544	0.55%
2023/02/07	3	49.62	1	49.85	49.70	2	547	0.36%
2023/02/06	0	0.00	12	49.64	49.65	-12	550	-2.18%
2023/02/03	7	51.04	8	50.80	50.50	-1	568	-0.18%
2023/02/02	11	50.34	2	50.00	50.70	9	567	1.59%
2023/02/01	5	49.39	6	49.40	49.60	-1	569	-0.18%
2023/01/31	1	49.50	3	49.45	49.55	-2	567	-0.35%
2023/01/30	9	49.53	8	49.10	49.35	1	566	0.18%
2023/01/17	1	50.20	0	0.00	49.70	1	563	0.18%
2023/01/16	3	50.17	3	49.38	49.00	0	556	0.00%
2023/01/13	7	49.69	0	0.00	49.90	7	552	1.27%
2023/01/12	0	0.00	1	50.30	49.90	-1	549	-0.18%
2023/01/10	0	0.00	4	51.80	50.80	-4	538	-0.74%
2023/01/09	0	0.00	1	51.90	51.80	-1	533	-0.19%
2023/01/06	0	0.00	56	53.64	53.30	-56	524	-10.67%
2023/01/05	38	53.32	8	51.70	54.00	30	466	6.43%
2023/01/04	1	49.85	0	0.00	49.50	1	410	0.24%
2023/01/03	3	49.67	7	49.74	49.45	-4	411	-0.97%
2022/12/29	1	49.65	15	48.94	50.80	-14	406	-3.44%
2022/12/27	0	0.00	14	51.76	51.00	-14	400	-3.50%
2022/12/26	0	0.00	10	52.22	51.80	-10	396	-2.52%
2022/12/23	0	0.00	34	52.24	52.10	-34	389	-8.74%
2022/12/22	0	0.00	35	52.55	51.50	-35	373	-9.37%
2022/12/21	0	0.00	160	53.02	52.90	-160	358	-44.61%	大賣/鉅額交易
2022/12/20	0	0.00	164	51.18	53.60	-164	314	-52.11%	大賣/鉅額交易
2022/12/19	0	0.00	86	50.59	49.60	-86	263	-32.68%
2022/12/16	4	48.00	0	0.00	48.20	4	220	1.81%
2022/12/15	3	48.60	0	0.00	48.65	3	216	1.38%
2022/12/14	4	47.08	0	0.00	47.00	4	211	1.89%
2022/12/13	3	46.75	0	0.00	46.65	3	212	1.41%
2022/12/12	0	0.00	1	47.00	46.80	-1	213	-0.47%
2022/12/09	6	46.45	0	0.00	47.15	6	216	2.77%
2022/12/08	2	46.50	0	0.00	46.00	2	215	0.93%
2022/12/07	4	46.83	0	0.00	46.65	4	216	1.85%
2022/12/06	5	47.43	6	47.88	47.45	-1	214	-0.47%
2022/12/05	1	47.60	0	0.00	47.75	1	211	0.47%
2022/12/02	6	46.54	0	0.00	46.55	6	207	2.89%
2022/12/01	21	46.28	0	0.00	46.20	21	206	10.15%
2022/11/30	16	45.49	0	0.00	45.85	16	206	7.74%
2022/11/29	3	45.15	0	0.00	45.10	3	206	1.45%
2022/11/25	12	45.31	1	44.90	44.60	11	211	5.20%
2022/11/24	13	44.65	0	0.00	45.00	13	218	5.95%
2022/11/23	3	44.15	0	0.00	44.50	3	218	1.37%
2022/11/18	10	44.58	0	0.00	44.10	10	231	4.32%
2022/11/17	14	44.88	0	0.00	44.90	14	241	5.80%
2022/11/16	17	44.59	0	0.00	44.40	17	240	7.06%
2022/11/15	10	45.36	0	0.00	45.00	10	242	4.13%
2022/11/14	26	45.98	1	46.05	46.15	25	244	10.21%
2022/11/11	44	45.34	0	0.00	45.40	44	244	18.01%
2022/11/10	18	44.32	0	0.00	44.25	18	241	7.45%
2022/11/09	15	45.21	0	0.00	45.50	15	241	6.21%
2022/11/08	9	45.51	0	0.00	44.90	9	245	3.66%
2022/11/07	6	44.63	0	0.00	45.20	6	245	2.44%
2022/11/04	2	43.80	9	43.88	44.00	-7	243	-2.88%
2022/11/03	0	0.00	25	43.98	43.60	-25	241	-10.33%
2022/11/02	10	43.74	26	43.85	43.50	-16	238	-6.72%
2022/11/01	10	43.70	46	44.50	43.70	-36	237	-15.17%
2022/10/31	0	0.00	3	42.27	42.40	-3	223	-1.34%
2022/10/27	2	41.55	0	0.00	41.60	2	217	0.92%
2022/10/25	1	40.55	9	40.18	40.00	-8	222	-3.60%
2022/10/20	1	40.10	3	40.17	40.40	-2	224	-0.89%
2022/10/19	0	0.00	1	41.20	41.20	-1	225	-0.44%
2022/10/18	7	42.04	1	42.00	41.90	6	226	2.65%
2022/10/17	0	0.00	5	40.28	41.20	-5	230	-2.17%
2022/10/14	17	41.58	0	0.00	41.30	17	233	7.29%
2022/10/13	18	40.38	0	0.00	39.30	18	234	7.68%
2022/10/12	0	0.00	4	42.01	41.55	-4	232	-1.72%
2022/10/11	0	0.00	11	43.03	42.85	-11	232	-4.73%
2022/10/07	2	45.75	0	0.00	45.60	2	233	0.86%
2022/10/06	0	0.00	1	45.20	45.00	-1	236	-0.42%
2022/10/04	0	0.00	1	46.30	46.30	-1	246	-0.41%
2022/09/30	6	44.45	0	0.00	44.90	6	254	2.36%
2022/09/29	3	45.25	0	0.00	45.45	3	255	1.17%
2022/09/26	0	0.00	41	46.60	45.80	-41	277	-14.79%
2022/09/23	0	0.00	27	49.57	49.40	-27	282	-9.55%
2022/09/22	0	0.00	28	49.71	50.00	-28	291	-9.61%
2022/09/21	0	0.00	23	50.40	50.20	-23	295	-7.79%
2022/09/20	0	0.00	18	50.81	50.80	-18	298	-6.02%
2022/09/19	0	0.00	25	50.36	50.20	-25	308	-8.10%
2022/09/16	0	0.00	28	51.14	51.00	-28	314	-8.89%
2022/09/15	0	0.00	9	51.78	51.60	-9	321	-2.80%
2022/09/14	0	0.00	15	51.28	51.60	-15	336	-4.46%
2022/09/12	0	0.00	1	52.00	52.30	-1	379	-0.26%
2022/09/07	0	0.00	8	51.55	51.50	-8	401	-1.99%
2022/09/06	0	0.00	7	52.27	52.20	-7	404	-1.73%
2022/09/05	2	54.10	1	53.80	53.80	1	406	0.25%
2022/08/31	1	57.30	13	57.98	57.30	-12	423	-2.84%
2022/08/30	3	57.20	1	56.80	57.20	2	421	0.47%
2022/08/29	8	55.70	2	55.80	56.00	6	425	1.41%
2022/08/26	1	57.40	2	57.20	57.20	-1	423	-0.24%
2022/08/25	0	0.00	10	56.79	57.30	-10	425	-2.35%
2022/08/24	16	56.37	12	56.70	56.60	4	422	0.95%
2022/08/23	5	54.22	0	0.00	54.30	5	415	1.20%
2022/08/19	40	55.15	26	55.45	55.90	14	420	3.33%
2022/08/18	24	54.59	0	0.00	54.60	24	418	5.73%
2022/08/17	15	54.43	2	54.35	54.30	13	419	3.10%
2022/08/16	6	53.92	1	53.80	54.00	5	422	1.18%
2022/08/15	56	53.74	0	0.00	54.20	56	435	12.85%
2022/08/12	36	52.96	4	52.80	52.80	32	435	7.36%
2022/08/11	23	52.07	1	52.20	52.20	22	454	4.84%
2022/08/10	32	51.55	0	0.00	51.40	32	460	6.95%
2022/08/09	15	51.44	2	51.25	51.60	13	471	2.76%
2022/08/08	16	51.17	11	50.80	51.30	5	485	1.03%
2022/08/05	26	51.53	5	51.40	51.60	21	498	4.21%
2022/08/04	0	0.00	5	49.38	49.90	-5	522	-0.96%
2022/08/03	5	49.95	7	49.76	49.65	-2	540	-0.37%
2022/08/02	4	50.10	12	50.04	50.10	-8	559	-1.43%
2022/08/01	3	51.63	10	51.57	51.50	-7	593	-1.18%
2022/07/29	1	51.90	0	0.00	51.80	1	612	0.16%
2022/07/27	8	51.85	2	51.70	52.00	6	652	0.92%
2022/07/26	3	51.80	0	0.00	51.70	3	670	0.45%
2022/07/25	10	53.12	0	0.00	53.00	10	709	1.41%
2022/07/22	24	53.48	0	0.00	53.00	24	805	2.98%
2022/07/21	29	53.52	0	0.00	53.90	29	1,005	2.88%
2022/07/20	12	53.05	1	52.80	52.80	11	1,395	0.79%
2022/07/19	16	52.68	2	52.65	52.50	14	2,239	0.63%
2022/07/18	29	52.50	0	0.00	52.50	29	2,457	1.18%
2022/07/15	22	51.91	3	51.47	51.90	19	2,484	0.76%
2022/07/14	6	52.42	1	51.60	52.50	5	2,502	0.20%
2022/07/13	10	52.02	3	52.77	51.70	7	2,523	0.28%
2022/07/12	21	50.27	0	0.00	50.00	21	2,600	0.81%
2022/07/11	47	51.89	0	0.00	52.10	47	2,625	1.79%
2022/07/08	17	52.44	2	52.20	52.10	15	2,646	0.57%
2022/07/07	4	51.68	2	50.35	52.30	2	2,650	0.08%
2022/07/06	1	51.30	5	52.74	51.50	-4	2,669	-0.15%
2022/07/05	9	51.89	6	51.05	53.30	3	2,700	0.11%
2022/07/04	95	51.26	23	51.90	51.40	72	2,724	2.64%
2022/07/01	53	49.96	0	0.00	49.10	53	2,796	1.90%
2022/06/30	53	52.58	0	0.00	52.00	53	2,923	1.81%
2022/06/29	5	54.72	0	0.00	54.90	5	3,112	0.16%
2022/06/28	7	56.16	2	56.00	56.00	5	3,231	0.15%
2022/06/27	10	57.46	0	0.00	57.30	10	3,296	0.30%
2022/06/24	36	55.43	2	55.70	55.70	34	3,346	1.02%
2022/06/23	6	54.90	0	0.00	54.90	6	3,368	0.18%
2022/06/22	12	56.83	93	57.65	56.40	-81	3,368	-2.40%
2022/06/21	49	58.44	2	57.30	59.40	47	3,358	1.40%
2022/06/20	5	55.52	0	0.00	54.80	5	3,334	0.15%
2022/06/15	0	0.00	2	68.20	67.60	-2	3,310	-0.06%
2022/06/14	0	0.00	7	68.14	68.00	-7	3,314	-0.21%
2022/06/09	30	71.20	0	0.00	72.00	30	3,327	0.90%
2022/06/08	82	70.39	0	0.00	70.70	82	3,318	2.47%
2022/06/02	0	0.00	3	69.70	69.70	-3	3,342	-0.09%
2022/06/01	3	71.07	0	0.00	70.50	3	3,351	0.09%
2022/05/30	2	70.80	0	0.00	71.20	2	3,361	0.06%
2022/05/27	1	69.60	0	0.00	69.70	1	3,361	0.03%
2022/05/19	0	0.00	3	70.33	69.00	-3	3,459	-0.09%
2022/05/18	0	0.00	14	69.03	69.60	-14	3,459	-0.40%
2022/05/17	7	69.33	21	69.22	68.90	-14	3,468	-0.40%
2022/05/16	0	0.00	41	69.72	69.80	-41	3,471	-1.18%
2022/05/13	3	68.70	0	0.00	69.30	3	3,477	0.09%
2022/05/12	36	69.16	0	0.00	68.30	36	3,493	1.03%
2022/05/11	2	73.00	0	0.00	71.80	2	3,568	0.06%
2022/05/04	0	0.00	1	76.80	76.70	-1	3,785	-0.03%
2022/04/28	1	77.00	0	0.00	78.00	1	4,541	0.02%
2022/04/27	0	0.00	1	77.50	76.40	-1	4,619	-0.02%
2022/04/26	0	0.00	222	84.51	77.60	-222	4,661	-4.76%	大賣/鉅額交易
2022/04/25	295	94.96	259	91.14	85.50	36	4,578	0.79%	大買/大賣/
2022/04/22	187	85.25	1	79.50	87.40	186	4,137	4.49%	大買/鉅額交易
2022/04/21	0	0.00	38	80.59	79.50	-38	4,806	-0.79%
2022/04/18	0	0.00	9	81.48	80.30	-9	6,132	-0.15%
2022/04/15	2	78.05	0	0.00	79.10	2	6,128	0.03%
2022/04/08	0	0.00	10	78.50	77.00	-10	6,354	-0.16%
2022/04/07	10	78.20	0	0.00	78.20	10	6,324	0.16%
2022/03/30	0	0.00	50	73.84	77.70	-50	5,786	-0.86%
2022/03/29	0	0.00	30	73.80	74.10	-30	5,719	-0.52%
2022/03/25	0	0.00	9	71.84	70.20	-9	5,640	-0.16%
2022/03/24	1	71.50	8	70.63	71.80	-7	5,636	-0.12%
2022/03/23	15	71.05	1	70.70	70.80	14	5,647	0.25%
2022/03/22	1	70.70	7	71.51	70.70	-6	5,650	-0.11%
2022/03/21	3	72.00	0	0.00	72.00	3	5,651	0.05%
2022/03/18	167	71.44	21	71.70	71.50	146	5,653	2.58%	大買/鉅額交易
2022/03/17	10	70.35	1	69.00	70.50	9	5,649	0.16%
2022/03/16	1	68.80	1	68.30	68.40	0	5,684	0.00%
2022/03/15	1	72.10	15	69.27	68.70	-14	5,684	-0.25%
2022/03/14	0	0.00	1	71.00	71.30	-1	5,680	-0.02%
2022/03/11	4	70.03	7	70.07	70.40	-3	5,682	-0.05%
2022/03/10	5	71.20	7	71.00	71.10	-2	5,687	-0.04%
2022/03/09	29	68.93	62	68.37	69.50	-33	5,695	-0.58%
2022/03/08	64	69.21	14	70.22	67.60	50	5,733	0.87%
2022/03/07	3	71.93	11	73.82	71.10	-8	5,760	-0.14%
2022/03/04	0	0.00	15	75.25	75.10	-15	5,821	-0.26%
2022/03/03	17	75.68	8	75.53	75.90	9	5,843	0.15%
2022/03/02	0	0.00	13	75.73	75.00	-13	5,847	-0.22%
2022/03/01	8	75.71	2	75.30	76.00	6	5,846	0.10%
2022/02/25	2	75.35	21	76.44	75.20	-19	5,843	-0.33%
2022/02/24	42	77.14	43	77.06	75.60	-1	5,831	-0.02%
2022/02/23	11	76.45	19	76.01	76.80	-8	5,779	-0.14%
2022/02/21	0	0.00	1	78.60	78.30	-1	5,762	-0.02%
2022/02/18	0	0.00	1	77.30	78.70	-1	5,748	-0.02%
2022/02/17	5	78.32	9	78.53	78.00	-4	5,735	-0.07%
2022/02/16	6	78.95	11	79.40	78.90	-5	5,735	-0.09%
2022/02/15	11	79.45	0	0.00	78.60	11	5,732	0.19%
2022/02/14	15	80.76	62	80.68	79.30	-47	5,729	-0.82%
2022/02/11	85	83.65	49	83.16	83.60	36	5,715	0.63%
2022/02/10	0	0.00	46	78.85	79.20	-46	5,627	-0.82%
2022/02/09	6	78.75	131	78.53	79.00	-125	5,623	-2.22%	大賣/鉅額交易
2022/02/08	5	78.30	7	78.30	78.20	-2	5,617	-0.04%
2022/02/07	9	78.73	59	78.70	79.60	-50	5,614	-0.89%
2022/01/26	96	83.03	164	85.10	83.50	-68	5,649	-1.20%	大賣/
2022/01/25	108	86.40	241	88.88	86.40	-133	5,511	-2.41%	大買/大賣/鉅額交易
2022/01/24	265	92.71	255	92.67	93.00	10	5,368	0.19%	大買/大賣/
2022/01/21	202	86.88	34	89.35	88.30	168	5,003	3.36%	大買/鉅額交易
2022/01/20	24	86.05	5	87.80	85.00	19	4,744	0.40%
2022/01/19	12	91.74	105	93.90	91.30	-93	4,575	-2.03%	大賣/
2022/01/18	98	92.85	45	97.37	91.50	53	4,344	1.22%
2022/01/17	44	95.71	184	96.94	96.20	-140	4,085	-3.43%	大賣/鉅額交易
2022/01/14	192	95.64	576	98.54	94.10	-384	3,690	-10.41%	大買/大賣/鉅額交易
2022/01/13	374	95.71	225	92.38	96.60	149	2,810	5.30%	大買/大賣/鉅額交易
2022/01/12	35	86.79	22	88.99	90.10	13	2,047	0.63%
2022/01/11	350	84.26	29	87.38	82.90	321	1,697	18.91%	大買/鉅額交易
2022/01/10	30	91.90	6	91.85	92.00	24	1,435	1.67%
2022/01/07	18	79.00	5	81.18	83.70	13	1,369	0.95%
2022/01/06	28	77.04	14	77.51	76.10	14	1,223	1.14%
2022/01/05	17	74.59	2	74.45	73.30	15	1,131	1.33%
2022/01/04	43	74.16	15	74.05	74.70	28	1,112	2.52%
2022/01/03	2	71.70	5	71.90	71.60	-3	1,087	-0.28%
2021/12/30	2	71.80	14	71.90	71.90	-12	1,109	-1.08%
2021/12/29	4	72.25	13	71.83	72.40	-9	1,127	-0.80%
2021/12/28	5	72.46	2	72.20	72.10	3	1,151	0.26%
2021/12/27	1	72.20	0	0.00	72.30	1	1,178	0.08%
2021/12/24	0	0.00	5	72.50	72.20	-5	1,198	-0.42%
2021/12/23	0	0.00	9	73.00	72.70	-9	1,211	-0.74%
2021/12/22	2	73.70	1	73.20	73.10	1	1,243	0.08%
2021/12/21	12	73.45	3	73.70	73.70	9	1,258	0.71%
2021/12/20	1	73.40	9	72.88	72.60	-8	1,269	-0.63%
2021/12/17	10	73.54	21	73.35	73.50	-11	1,288	-0.85%
2021/12/16	24	72.23	10	71.77	72.50	14	1,300	1.08%
2021/12/15	9	71.58	4	70.80	71.50	5	1,326	0.38%
2021/12/14	3	70.83	0	0.00	70.80	3	1,370	0.22%
2021/12/13	1	71.80	12	71.95	71.80	-11	1,436	-0.77%
2021/12/10	14	75.32	18	73.86	72.50	-4	1,637	-0.24%
2021/12/09	16	72.52	11	72.85	72.20	5	1,926	0.26%
2021/12/08	12	73.91	20	73.42	72.90	-8	2,029	-0.39%
2021/12/07	19	73.53	3	73.70	73.00	16	2,411	0.66%
2021/12/06	2	74.65	0	0.00	74.00	2	2,449	0.08%
2021/12/03	1	74.40	11	74.64	74.90	-10	2,536	-0.39%
2021/12/02	20	75.24	14	75.06	74.60	6	2,636	0.23%
2021/12/01	6	78.00	2	77.75	73.20	4	2,610	0.15%
2021/11/30	10	72.80	139	72.17	72.50	-129	2,587	-4.99%	大賣/鉅額交易
2021/11/29	6	73.65	18	74.73	75.20	-12	2,540	-0.47%
2021/11/26	4	68.78	109	68.40	68.40	-105	2,523	-4.16%	大賣/鉅額交易
2021/11/25	9	69.83	46	69.69	69.60	-37	2,525	-1.46%
2021/11/24	26	69.27	4	69.23	69.40	22	2,535	0.87%
2021/11/23	10	69.33	37	68.88	68.80	-27	2,586	-1.04%
2021/11/22	15	69.78	18	69.56	69.40	-3	2,605	-0.12%
2021/11/19	3	68.97	76	69.02	68.70	-73	2,607	-2.80%
2021/11/18	19	69.57	15	69.59	69.50	4	2,624	0.15%
2021/11/17	39	69.68	17	69.40	69.70	22	2,693	0.82%
2021/11/16	39	70.91	6	70.78	70.20	33	2,712	1.22%
2021/11/15	5	70.56	53	70.61	70.10	-48	2,724	-1.76%
2021/11/12	16	72.23	27	72.44	72.10	-11	2,756	-0.40%
2021/11/11	50	74.51	18	72.74	72.40	32	2,763	1.16%
2021/11/10	29	74.83	4	74.48	74.00	25	2,773	0.90%
2021/11/09	78	74.48	8	73.98	74.40	70	2,791	2.51%
2021/11/08	35	74.23	6	74.12	74.50	29	2,799	1.04%
2021/11/05	1	73.40	92	73.66	73.40	-91	2,812	-3.24%
2021/11/04	0	0.00	175	76.78	75.80	-175	2,816	-6.21%	大賣/鉅額交易
2021/11/03	0	0.00	277	79.41	78.50	-277	2,795	-9.91%	大賣/鉅額交易
2021/11/02	17	75.46	56	74.81	75.50	-39	2,741	-1.42%
2021/11/01	0	0.00	226	73.87	73.70	-226	2,741	-8.24%	大賣/鉅額交易
2021/10/29	93	71.38	26	70.30	72.40	67	2,714	2.47%
2021/10/28	34	69.90	8	69.55	69.20	26	2,709	0.96%
2021/10/27	17	68.76	50	68.75	68.60	-33	2,736	-1.21%
2021/10/26	5	69.12	66	69.50	68.90	-61	2,766	-2.21%
2021/10/25	85	69.21	122	70.44	69.10	-37	2,801	-1.32%	大賣/
2021/10/22	4	66.73	88	67.15	66.60	-84	2,790	-3.01%
2021/10/21	68	68.76	7	68.86	69.00	61	2,817	2.16%
2021/10/20	43	67.84	6	67.52	67.50	37	2,851	1.30%
2021/10/19	47	66.47	3	66.00	66.50	44	2,891	1.52%
2021/10/18	35	64.83	73	64.13	65.40	-38	2,966	-1.28%
2021/10/15	9	65.19	31	65.01	65.90	-22	3,048	-0.72%
2021/10/14	266	65.17	2	65.90	65.70	264	3,090	8.54%	大買/鉅額交易
2021/10/13	182	64.89	17	64.21	63.60	165	3,189	5.17%	大買/鉅額交易
2021/10/12	120	65.10	58	64.65	65.10	62	3,447	1.80%	大買/
2021/10/08	17	67.15	20	67.29	66.80	-3	3,772	-0.08%
2021/10/07	122	68.47	8	68.49	68.30	114	3,930	2.90%	大買/鉅額交易
2021/10/06	25	66.03	57	67.21	65.40	-32	4,057	-0.79%
2021/10/05	188	67.46	2	69.10	68.80	186	4,185	4.44%	大買/鉅額交易
2021/10/04	36	67.71	59	69.43	67.20	-23	4,303	-0.53%
2021/10/01	3	71.70	0	0.00	71.60	3	4,502	0.07%
2021/09/30	51	75.88	2	75.20	76.20	49	4,711	1.04%
2021/09/29	36	75.45	14	75.54	75.00	22	4,948	0.44%
2021/09/28	166	77.27	30	76.43	77.00	136	5,134	2.65%	大買/鉅額交易
2021/09/27	135	77.04	138	77.48	76.20	-3	5,404	-0.06%	大買/大賣/
2021/09/24	138	77.47	191	77.08	77.70	-53	6,044	-0.88%	大買/大賣/
2021/09/23	173	77.27	403	77.32	76.90	-230	6,573	-3.50%	大買/大賣/鉅額交易
2021/09/22	126	78.32	210	78.42	77.00	-84	7,116	-1.18%	大買/大賣/
2021/09/17	257	81.40	212	81.28	80.80	45	7,356	0.61%	大買/大賣/
2021/09/16	472	79.84	116	79.31	81.70	356	7,774	4.58%	大買/大賣/鉅額交易
2021/09/15	124	79.45	39	80.89	81.00	85	7,877	1.08%	大買/
2021/09/14	17	79.69	68	79.28	79.90	-51	8,048	-0.63%
2021/09/13	68	79.03	88	80.54	78.50	-20	8,202	-0.24%
2021/09/10	92	90.68	1,364	88.62	86.10	-1,272	8,393	-15.15%	大賣/鉅額交易
2021/09/09	0	0.00	126	94.60	94.60	-126	8,426	-1.50%	大賣/鉅額交易
2021/09/08	7	82.50	293	85.43	86.00	-286	8,439	-3.39%	大賣/鉅額交易
2021/09/07	159	73.89	303	75.80	78.20	-144	8,369	-1.72%	大買/大賣/鉅額交易
2021/09/06	260	70.85	34	70.30	71.10	226	8,284	2.73%	大買/鉅額交易
2021/09/03	87	72.11	208	71.70	70.90	-121	8,283	-1.46%	大賣/鉅額交易
2021/09/02	389	73.49	9	74.22	74.20	380	8,277	4.59%	大買/鉅額交易
2021/09/01	72	72.25	52	72.13	71.90	20	8,274	0.24%
2021/08/31	54	73.69	20	73.65	73.60	34	8,286	0.41%
2021/08/30	82	75.13	1	74.60	74.60	81	8,309	0.97%
2021/08/27	81	75.05	235	75.30	74.00	-154	8,351	-1.84%	大賣/鉅額交易
2021/08/26	50	82.90	167	82.71	80.80	-117	8,354	-1.40%	大賣/鉅額交易
2021/08/25	56	82.23	105	81.98	82.20	-49	8,497	-0.58%	大賣/
2021/08/24	24	84.53	210	83.05	82.00	-186	8,793	-2.12%	大賣/鉅額交易
2021/08/23	0	0.00	591	85.25	83.60	-591	8,812	-6.71%	大賣/鉅額交易
2021/08/20	183	81.91	5	82.48	83.20	178	8,947	1.99%	大買/鉅額交易
2021/08/19	135	80.66	163	80.66	79.30	-28	9,200	-0.30%	大買/大賣/
2021/08/18	495	80.84	109	78.76	82.90	386	9,578	4.03%	大買/大賣/鉅額交易
2021/08/17	167	79.13	17	78.89	78.20	150	10,109	1.48%	大買/鉅額交易
2021/08/16	106	80.22	236	79.86	80.20	-130	10,142	-1.28%	大買/大賣/鉅額交易
2021/08/13	432	83.12	66	83.03	82.60	366	10,371	3.53%	大買/鉅額交易
2021/08/12	398	81.85	0	0.00	83.00	398	10,601	3.75%	大買/鉅額交易
2021/08/11	251	81.20	38	81.04	81.20	213	10,651	2.00%	大買/鉅額交易
2021/08/10	255	83.23	81	83.03	82.30	174	10,809	1.61%	大買/鉅額交易
2021/08/09	230	85.18	24	84.74	84.00	206	10,855	1.90%	大買/鉅額交易
2021/08/06	296	86.30	57	84.89	84.00	239	10,962	2.18%	大買/鉅額交易
2021/08/05	179	85.09	13	86.38	84.80	166	11,018	1.51%	大買/鉅額交易
2021/08/04	27	88.62	9	88.50	88.20	18	11,007	0.16%
2021/08/03	0	0.00	65	88.66	87.90	-65	11,015	-0.59%
2021/08/02	120	88.70	7	90.00	90.50	113	11,000	1.03%	大買/鉅額交易
2021/07/30	8	88.51	61	90.69	87.80	-53	10,961	-0.48%
2021/07/29	56	91.84	34	93.40	92.50	22	10,926	0.20%
2021/07/28	36	91.06	28	89.18	90.00	8	10,876	0.07%
2021/07/27	34	90.25	56	92.95	91.50	-22	10,843	-0.20%
2021/07/26	15	95.94	16	95.25	94.70	-1	10,808	-0.01%
2021/07/23	6	94.38	86	94.53	93.70	-80	10,778	-0.74%
2021/07/22	108	92.97	28	93.65	94.50	80	10,737	0.75%	大買/
2021/07/21	58	92.33	14	99.24	92.00	44	10,656	0.41%
2021/07/20	25	98.70	33	97.32	96.20	-8	10,570	-0.08%
2021/07/19	57	97.13	34	100.58	101.00	23	10,518	0.22%
2021/07/16	6	103.40	28	99.25	97.90	-22	10,404	-0.21%
2021/07/15	0	0.00	384	102.03	108.00	-384	10,137	-3.79%	大賣/鉅額交易
2021/07/14	350	97.38	18	98.48	98.20	332	9,804	3.39%	大買/鉅額交易
2021/07/13	77	99.78	21	109.43	100.00	56	9,642	0.58%
2021/07/12	30	111.68	22	111.45	108.50	8	9,492	0.08%
2021/07/09	11	109.05	21	115.50	109.50	-10	9,346	-0.11%
2021/07/08	4	115.63	7	121.00	116.00	-3	9,206	-0.03%
2021/07/07	22	118.84	0	0.00	120.00	22	8,980	0.24%
2021/07/06	1	126.00	0	0.00	125.00	1	8,754	0.01%
2021/07/05	2	128.00	15	137.00	128.00	-13	8,503	-0.15%
2021/07/02	15	144.93	1	145.50	137.00	14	8,289	0.17%
2021/07/01	14	148.93	21	144.90	143.00	-7	8,002	-0.09%
2021/06/30	7	136.50	5	139.50	139.00	2	7,351	0.03%
2021/06/29	37	137.16	57	133.76	134.00	-20	6,800	-0.29%
2021/06/28	27	124.87	0	0.00	126.50	27	6,232	0.43%
2021/06/25	94	114.50	1	114.00	115.00	93	5,962	1.56%
2021/06/24	0	0.00	18	100.78	107.00	-18	5,506	-0.33%
2021/06/23	3	97.03	4	105.50	97.60	-1	5,335	-0.02%
2021/06/22	256	115.65	402	111.71	106.00	-146	4,957	-2.94%	大買/大賣/鉅額交易
2021/06/21	83	105.73	134	105.41	107.50	-51	4,475	-1.14%	大賣/
2021/06/18	135	98.00	358	96.86	98.00	-223	4,181	-5.33%	大買/大賣/鉅額交易
2021/06/16	10	82.55	18	81.86	81.00	-8	3,708	-0.22%
2021/06/15	29	81.90	5	83.16	84.10	24	3,696	0.65%
2021/06/11	27	78.83	0	0.00	79.00	27	3,671	0.74%
2021/06/10	61	78.84	0	0.00	78.00	61	3,654	1.67%
2021/06/09	28	80.64	2	80.75	81.00	26	3,636	0.71%
2021/06/08	32	82.21	4	82.35	82.80	28	3,615	0.77%
2021/06/07	58	79.66	0	0.00	82.00	58	3,590	1.62%
2021/06/04	17	80.62	13	79.20	79.10	4	3,577	0.11%
2021/06/03	6	81.23	2	82.90	82.90	4	3,527	0.11%
2021/06/02	72	84.80	0	0.00	88.70	72	3,483	2.07%
2021/06/01	20	91.34	0	0.00	80.70	20	3,318	0.60%
2021/05/28	14	77.69	21	77.63	77.80	-7	2,979	-0.23%
2021/05/27	60	70.05	49	70.80	70.80	11	2,773	0.40%
2021/05/26	0	0.00	30	60.97	64.40	-30	2,496	-1.20%
2021/05/25	33	53.25	34	56.45	58.60	-1	2,097	-0.05%
2021/05/24	0	0.00	9	54.20	54.20	-9	1,521	-0.59%
2021/05/21	4	46.20	56	47.64	49.30	-52	1,470	-3.54%
2021/05/20	0	0.00	77	43.66	44.85	-77	1,218	-6.32%
2021/05/19	38	41.93	6	40.67	40.80	32	957	3.34%
2021/05/18	59	42.42	0	0.00	41.50	59	884	6.67%
2021/05/17	0	0.00	10	40.33	40.55	-10	698	-1.43%
2021/05/14	0	0.00	51	37.68	36.90	-51	627	-8.13%
2021/05/13	0	0.00	7	37.52	38.80	-7	501	-1.40%
2021/05/12	0	0.00	15	33.84	35.30	-15	400	-3.75%
2021/05/07	6	34.37	0	0.00	34.45	6	356	1.68%
2021/05/06	10	34.23	0	0.00	34.20	10	357	2.79%
2021/05/05	8	34.34	5	33.65	34.15	3	357	0.84%
2021/05/04	1	34.20	0	0.00	33.90	1	358	0.28%
2021/04/21	0	0.00	3	34.93	35.00	-3	322	-0.93%
2021/04/20	0	0.00	7	35.02	35.00	-7	320	-2.19%
2021/04/15	0	0.00	7	34.25	34.35	-7	306	-2.29%
2021/04/14	0	0.00	1	33.60	33.90	-1	304	-0.33%
2021/03/26	1	34.35	1	34.30	34.35	0	285	0.00%
2021/03/24	0	0.00	1	34.30	34.25	-1	298	-0.33%
2021/03/23	0	0.00	3	34.35	34.20	-3	297	-1.01%
2021/03/22	0	0.00	1	34.40	34.50	-1	292	-0.34%
2021/03/19	0	0.00	1	34.25	34.25	-1	285	-0.35%
2021/03/17	0	0.00	1	33.45	33.45	-1	267	-0.37%
2021/03/10	0	0.00	1	33.10	32.90	-1	267	-0.37%
2021/03/08	0	0.00	1	33.45	33.35	-1	245	-0.41%
2021/03/05	0	0.00	9	32.77	32.80	-9	233	-3.86%
2021/03/04	0	0.00	1	32.85	32.90	-1	231	-0.43%
2021/03/03	0	0.00	8	32.71	32.95	-8	228	-3.49%
2021/02/26	0	0.00	25	31.75	31.85	-25	221	-11.27%
2021/02/25	0	0.00	5	31.75	31.85	-5	223	-2.23%
2021/02/24	0	0.00	33	31.91	31.85	-33	225	-14.63%
2021/02/23	3	31.90	20	31.65	32.00	-17	224	-7.59%
2021/02/22	7	31.56	0	0.00	31.60	7	222	3.15%
2021/02/19	2	31.90	0	0.00	31.60	2	220	0.91%
2021/02/18	2	32.15	9	32.22	32.20	-7	218	-3.21%
2021/02/17	2	32.10	4	32.14	32.10	-2	220	-0.91%
2021/02/05	1	32.35	2	32.60	32.45	-1	222	-0.45%
2021/02/04	0	0.00	13	31.63	32.70	-13	229	-5.66%
2021/02/03	0	0.00	21	31.45	31.30	-21	226	-9.26%
2021/02/02	0	0.00	17	31.46	31.45	-17	230	-7.36%
2021/02/01	0	0.00	38	31.21	31.40	-38	233	-16.27%
2021/01/29	12	31.85	9	31.59	31.55	3	236	1.27%
2021/01/28	0	0.00	25	31.90	31.90	-25	238	-10.48%
2021/01/27	0	0.00	1	32.30	32.20	-1	244	-0.41%
2021/01/26	0	0.00	2	32.28	32.60	-2	266	-0.75%
2021/01/25	2	32.95	11	32.69	32.95	-9	272	-3.30%
2021/01/22	0	0.00	9	31.89	31.85	-9	281	-3.20%
2021/01/21	0	0.00	5	31.95	32.00	-5	283	-1.76%
2021/01/20	1	32.15	21	32.25	32.00	-20	292	-6.83%
2021/01/15	1	33.10	0	0.00	32.80	1	300	0.33%
2021/01/12	1	33.10	1	33.25	33.20	0	294	0.00%
2021/01/08	1	33.35	0	0.00	33.25	1	292	0.34%
2021/01/07	0	0.00	5	33.35	33.35	-5	290	-1.72%
2021/01/06	0	0.00	10	33.44	33.35	-10	289	-3.46%
2020/12/23	1	33.55	0	0.00	33.75	1	271	0.37%
2020/12/18	8	33.70	0	0.00	33.85	8	263	3.03%
2020/12/17	2	33.53	0	0.00	33.50	2	260	0.77%
2020/12/16	1	33.25	0	0.00	33.35	1	260	0.38%
2020/12/15	0	0.00	4	33.26	33.30	-4	260	-1.54%
2020/12/14	1	33.40	0	0.00	33.45	1	260	0.38%
2020/12/11	0	0.00	10	33.09	33.10	-10	261	-3.82%
2020/12/08	0	0.00	17	33.49	33.40	-17	262	-6.49%
2020/12/04	2	33.68	28	33.54	33.80	-26	267	-9.71%
2020/12/03	0	0.00	48	33.19	33.10	-48	266	-17.98%
2020/12/02	0	0.00	20	33.32	33.25	-20	287	-6.96%
2020/12/01	0	0.00	12	33.52	33.45	-12	285	-4.21%
2020/11/26	0	0.00	23	33.60	33.85	-23	286	-8.02%
2020/11/25	0	0.00	21	33.49	33.40	-21	293	-7.17%
2020/11/24	0	0.00	31	33.65	33.60	-31	290	-10.67%
2020/11/23	1	34.00	9	33.84	33.80	-8	287	-2.78%
2020/11/20	0	0.00	8	33.96	33.90	-8	285	-2.80%
2020/11/18	5	34.07	0	0.00	34.15	5	283	1.76%
2020/11/17	2	33.90	4	33.75	33.95	-2	283	-0.70%
2020/11/05	0	0.00	4	34.91	35.00	-4	297	-1.34%
2020/11/04	0	0.00	4	35.31	35.00	-4	296	-1.35%
2020/11/03	18	35.87	13	35.74	35.05	5	292	1.71%
2020/11/02	6	35.13	18	35.06	35.00	-12	275	-4.36%
2020/10/30	6	34.95	33	35.01	34.80	-27	274	-9.84%
2020/10/29	0	0.00	16	34.39	34.60	-16	272	-5.87%
2020/10/26	0	0.00	3	34.35	34.20	-3	259	-1.16%
2020/10/23	0	0.00	9	33.51	33.50	-9	257	-3.50%
2020/10/22	0	0.00	5	33.63	33.60	-5	260	-1.92%
2020/10/21	5	33.78	5	33.72	33.70	0	267	0.00%
2020/10/20	0	0.00	7	33.66	33.70	-7	272	-2.57%
2020/10/19	0	0.00	9	33.58	33.60	-9	274	-3.28%
2020/10/16	0	0.00	5	33.43	33.40	-5	277	-1.80%
2020/10/15	0	0.00	3	33.33	33.30	-3	279	-1.07%
2020/10/14	0	0.00	10	33.48	33.45	-10	283	-3.53%
2020/10/13	0	0.00	4	33.33	33.45	-4	288	-1.39%
2020/10/12	2	33.60	3	33.40	33.45	-1	291	-0.34%
2020/10/08	14	34.09	6	33.93	34.00	8	294	2.72%
2020/10/07	3	34.05	8	34.05	34.05	-5	303	-1.65%
2020/10/06	3	34.12	6	34.03	34.10	-3	310	-0.97%
2020/10/05	20	33.57	5	33.72	34.10	15	324	4.62%
2020/09/30	5	33.19	0	0.00	33.00	5	332	1.50%
2020/09/29	2	32.80	0	0.00	33.00	2	344	0.58%
2020/09/25	1	32.35	9	32.12	32.05	-8	362	-2.21%
2020/09/24	0	0.00	19	32.43	32.30	-19	372	-5.10%
2020/09/22	2	33.88	0	0.00	33.95	2	386	0.52%
2020/09/21	5	34.25	0	0.00	34.05	5	391	1.28%
2020/09/18	3	34.07	0	0.00	34.00	3	398	0.75%
2020/09/17	5	34.18	0	0.00	34.10	5	402	1.24%
2020/09/16	16	34.14	0	0.00	34.15	16	407	3.92%
2020/09/15	3	34.00	0	0.00	34.00	3	411	0.73%
2020/09/14	3	34.12	0	0.00	34.15	3	418	0.72%
2020/09/11	0	0.00	6	34.23	34.60	-6	423	-1.42%
2020/09/10	19	34.73	0	0.00	34.85	19	429	4.42%
2020/09/09	8	34.17	12	34.01	34.25	-4	432	-0.93%
2020/09/08	1	34.90	11	34.64	34.50	-10	443	-2.25%
2020/09/07	0	0.00	7	35.00	35.00	-7	454	-1.54%
2020/09/04	6	33.09	0	0.00	33.55	6	465	1.29%
2020/09/02	5	33.51	0	0.00	33.50	5	483	1.03%
2020/09/01	0	0.00	20	33.59	33.55	-20	504	-3.96%
2020/08/31	2	32.85	4	33.75	33.75	-2	539	-0.37%
2020/08/28	1	32.90	0	0.00	32.75	1	545	0.18%
2020/08/27	2	33.15	0	0.00	32.90	2	559	0.36%
2020/08/26	1	33.05	2	33.30	33.05	-1	576	-0.17%
2020/08/20	9	33.41	18	33.30	32.85	-9	648	-1.39%
2020/08/19	0	0.00	2	34.68	34.15	-2	659	-0.30%
2020/08/18	2	34.75	2	34.80	34.65	0	686	0.00%
2020/08/14	0	0.00	1	34.60	34.65	-1	828	-0.12%
2020/08/13	2	33.45	0	0.00	34.10	2	866	0.23%
2020/08/12	1	33.30	0	0.00	33.30	1	984	0.10%
2020/08/11	1	33.60	2	33.80	33.60	-1	1,012	-0.10%
2020/08/10	1	33.75	3	33.77	33.75	-2	1,100	-0.18%
2020/08/06	0	0.00	14	33.94	33.90	-14	1,109	-1.26%
2020/08/05	0	0.00	10	34.29	34.40	-10	1,110	-0.90%
2020/08/03	0	0.00	12	32.79	32.80	-12	1,155	-1.04%
2020/07/31	0	0.00	6	32.46	32.55	-6	1,177	-0.51%
2020/07/30	0	0.00	1	32.50	32.45	-1	1,183	-0.08%
2020/07/29	0	0.00	3	32.22	32.45	-3	1,193	-0.25%
2020/07/28	2	32.15	14	32.58	32.05	-12	1,196	-1.00%
2020/07/27	0	0.00	7	32.07	31.40	-7	1,197	-0.58%
2020/07/24	0	0.00	17	32.59	32.40	-17	1,197	-1.42%
2020/07/23	6	33.30	0	0.00	33.10	6	1,198	0.50%
2020/07/22	9	33.78	0	0.00	33.55	9	1,205	0.75%
2020/07/21	0	0.00	1	33.60	33.50	-1	1,231	-0.08%
2020/07/20	10	32.81	0	0.00	32.95	10	1,232	0.81%
2020/07/17	6	33.12	18	33.21	32.95	-12	1,233	-0.97%
2020/07/16	0	0.00	4	33.35	33.30	-4	1,239	-0.32%
2020/07/15	9	33.39	0	0.00	33.40	9	1,240	0.73%
2020/07/14	8	33.31	19	33.52	33.20	-11	1,242	-0.89%
2020/07/13	10	33.97	0	0.00	33.95	10	1,234	0.81%
2020/07/10	12	34.45	0	0.00	34.00	12	1,240	0.97%
2020/07/09	34	35.39	0	0.00	35.10	34	1,241	2.74%
2020/07/08	29	35.55	0	0.00	35.55	29	1,245	2.33%
2020/07/07	26	35.72	0	0.00	35.20	26	1,237	2.10%
2020/07/06	47	35.89	4	35.89	35.95	43	1,233	3.49%
2020/07/03	60	36.08	16	35.98	36.00	44	1,228	3.58%
2020/07/02	132	35.39	0	0.00	35.85	132	1,219	10.82%	大買/鉅額交易
2020/07/01	14	34.92	0	0.00	34.85	14	1,210	1.16%
2020/06/30	14	35.09	30	34.95	34.85	-16	1,211	-1.32%
2020/06/29	6	34.83	0	0.00	35.20	6	1,211	0.50%
2020/06/24	6	34.80	6	34.80	34.75	0	1,207	0.00%
2020/06/23	31	34.92	4	35.00	34.90	27	1,208	2.23%
2020/06/22	52	35.03	0	0.00	34.90	52	1,210	4.30%
2020/06/19	18	35.16	0	0.00	34.85	18	1,210	1.49%
2020/06/18	27	35.41	2	35.40	35.20	25	1,206	2.07%
2020/06/17	18	35.65	0	0.00	35.45	18	1,202	1.50%
2020/06/16	20	35.85	12	35.78	35.70	8	1,200	0.67%
2020/06/15	24	35.88	0	0.00	35.75	24	1,206	1.99%
2020/06/12	51	36.06	28	36.23	36.70	23	1,200	1.92%
2020/06/11	56	36.71	55	36.83	36.35	1	1,194	0.08%
2020/06/10	49	36.26	31	36.27	36.30	18	1,177	1.53%
2020/06/09	50	36.38	22	36.25	36.30	28	1,186	2.36%
2020/06/08	86	36.94	0	0.00	36.60	86	1,188	7.24%
2020/06/05	8	37.21	7	37.16	37.20	1	1,172	0.09%
2020/06/01	3	35.02	0	0.00	35.05	3	1,126	0.27%
2020/05/29	20	35.26	0	0.00	35.20	20	1,112	1.80%
2020/05/27	5	35.74	0	0.00	35.70	5	1,078	0.46%
2020/05/26	5	35.83	0	0.00	35.85	5	1,074	0.47%
2020/05/25	17	35.56	0	0.00	35.60	17	1,058	1.61%
2020/05/22	25	36.32	0	0.00	36.40	25	1,034	2.42%
2020/05/20	2	38.43	0	0.00	38.05	2	897	0.22%
2020/05/19	9	39.31	0	0.00	39.00	9	862	1.04%
2020/05/15	30	32.65	0	0.00	33.05	30	751	3.99%
2020/05/13	0	0.00	2	30.80	31.15	-2	722	-0.28%
2020/05/08	12	32.07	0	0.00	31.75	12	755	1.59%
2020/05/06	3	30.93	0	0.00	30.85	3	695	0.43%
2020/04/30	1	30.35	0	0.00	30.35	1	679	0.15%
2020/04/29	4	30.25	0	0.00	30.35	4	677	0.59%
2020/04/24	12	29.73	0	0.00	29.80	12	669	1.79%
2020/04/23	7	28.95	0	0.00	28.80	7	640	1.09%
2020/04/21	3	28.50	0	0.00	28.50	3	632	0.47%
2020/04/20	2	29.40	0	0.00	29.45	2	621	0.32%
2020/04/16	2	28.95	0	0.00	29.10	2	611	0.33%
2020/04/09	10	27.81	0	0.00	27.90	10	577	1.73%
2020/04/07	3	27.65	0	0.00	27.70	3	574	0.52%
2020/03/17	0	0.00	2	24.25	24.15	-2	505	-0.40%
2020/03/16	11	25.48	0	0.00	25.00	11	499	2.20%
2020/03/10	0	0.00	45	29.59	29.80	-45	450	-9.98%
2020/03/09	2	30.40	7	30.92	30.25	-5	441	-1.13%
2020/03/06	15	30.38	8	30.81	30.80	7	440	1.59%
2020/03/05	0	0.00	7	30.07	30.10	-7	430	-1.63%
2020/03/04	0	0.00	13	30.02	29.95	-13	429	-3.03%
2020/03/03	1	30.25	38	30.24	30.00	-37	430	-8.59%
2020/03/02	9	30.34	1	30.15	30.20	8	428	1.87%
2020/02/27	40	30.61	0	0.00	30.05	40	425	9.40%
2020/02/26	4	30.49	0	0.00	30.45	4	417	0.96%
2020/02/25	3	30.60	4	30.91	30.85	-1	416	-0.24%
2020/02/24	9	31.37	0	0.00	31.30	9	414	2.17%
2020/02/21	9	31.49	4	31.46	30.95	5	413	1.21%
2020/02/20	0	0.00	5	31.75	31.40	-5	416	-1.20%
2020/02/19	11	31.94	0	0.00	31.80	11	412	2.67%
2020/02/18	18	32.10	1	31.80	32.25	17	406	4.18%
2020/02/17	3	31.98	25	31.84	32.15	-22	381	-5.77%
2020/02/14	1	30.15	0	0.00	30.25	1	323	0.31%
2020/02/13	0	0.00	3	30.05	30.00	-3	331	-0.90%
2020/02/12	5	30.53	0	0.00	30.00	5	350	1.43%
2020/02/11	4	30.75	4	30.95	30.45	0	357	0.00%
2020/02/10	4	28.65	0	0.00	29.10	4	334	1.19%
2020/02/07	1	28.55	0	0.00	28.00	1	342	0.29%
2020/02/06	3	28.50	0	0.00	28.50	3	376	0.80%
2020/02/04	0	0.00	1	28.60	28.45	-1	518	-0.19%
2020/02/03	8	27.20	0	0.00	28.50	8	521	1.53%
2020/01/31	7	27.78	46	28.06	27.95	-39	522	-7.46%
2020/01/20	0	0.00	7	29.59	29.50	-7	541	-1.29%
2020/01/17	0	0.00	11	29.60	29.60	-11	543	-2.03%
2020/01/16	0	0.00	8	29.64	29.60	-8	545	-1.47%
2020/01/15	0	0.00	6	29.78	29.80	-6	547	-1.10%
2020/01/14	0	0.00	4	29.65	29.65	-4	552	-0.72%
2020/01/13	0	0.00	16	29.70	29.60	-16	553	-2.89%
2020/01/10	11	29.70	10	29.71	29.50	1	555	0.18%
2020/01/09	0	0.00	2	29.75	29.70	-2	554	-0.36%
2020/01/08	0	0.00	9	29.38	29.35	-9	557	-1.62%
2020/01/07	0	0.00	20	29.66	29.65	-20	556	-3.60%
2020/01/06	2	30.00	31	29.98	29.95	-29	557	-5.20%
2020/01/03	13	31.25	5	30.72	30.55	8	555	1.44%
2020/01/02	38	30.83	0	0.00	30.90	38	549	6.91%
2019/12/31	17	30.60	0	0.00	30.55	17	547	3.10%
2019/12/30	21	30.54	0	0.00	30.40	21	546	3.84%
2019/12/27	11	30.30	0	0.00	30.20	11	548	2.01%
2019/12/26	2	29.93	0	0.00	29.95	2	552	0.36%
2019/12/25	2	29.80	0	0.00	29.90	2	554	0.36%
2019/12/24	5	29.92	0	0.00	29.80	5	559	0.89%
2019/12/23	6	29.73	0	0.00	29.75	6	561	1.07%
2019/12/20	1	29.85	0	0.00	29.90	1	562	0.18%
2019/12/19	2	29.95	0	0.00	29.70	2	564	0.35%
2019/12/06	2	29.40	2	29.30	29.25	0	667	0.00%
2019/11/22	0	0.00	6	29.82	29.80	-6	701	-0.86%
2019/11/21	0	0.00	49	30.04	30.15	-49	723	-6.77%
2019/11/20	0	0.00	17	30.57	30.50	-17	732	-2.32%
2019/11/19	2	29.10	23	30.23	30.25	-21	729	-2.88%
2019/11/18	0	0.00	30	29.54	29.35	-30	729	-4.11%
2019/11/15	0	0.00	21	29.80	29.75	-21	735	-2.85%
2019/11/14	0	0.00	4	29.65	29.70	-4	739	-0.54%
2019/11/13	8	30.03	12	30.00	30.25	-4	745	-0.54%
2019/11/12	3	30.65	0	0.00	30.55	3	757	0.40%
2019/11/11	22	31.61	0	0.00	30.75	22	758	2.90%
2019/11/08	8	33.16	0	0.00	32.35	8	741	1.08%
2019/11/07	0	0.00	85	33.85	33.80	-85	719	-11.81%
2019/11/06	0	0.00	18	33.45	33.80	-18	703	-2.56%
2019/11/05	34	33.77	5	33.47	33.45	29	686	4.23%
2019/11/04	59	34.20	2	34.20	34.35	57	648	8.79%
2019/11/01	27	30.88	0	0.00	31.95	27	552	4.89%
2019/10/31	12	30.06	0	0.00	29.85	12	505	2.38%
2019/10/30	2	29.45	0	0.00	29.75	2	500	0.40%
2019/10/29	0	0.00	11	29.47	29.45	-11	495	-2.22%
2019/10/23	2	28.38	0	0.00	28.45	2	468	0.43%
2019/10/16	6	28.34	0	0.00	28.55	6	462	1.30%
2019/10/15	5	28.52	0	0.00	28.45	5	460	1.09%
2019/10/09	14	28.21	0	0.00	28.25	14	457	3.06%
2019/10/08	0	0.00	3	28.35	28.25	-3	456	-0.66%
2019/10/04	0	0.00	4	28.00	28.20	-4	453	-0.88%
2019/10/03	2	27.65	117	27.87	27.90	-115	453	-25.34%	大賣/鉅額交易
2019/10/02	0	0.00	44	28.23	28.15	-44	453	-9.70%
2019/10/01	6	27.10	1	27.30	27.40	5	446	1.12%
2019/09/27	3	27.05	14	27.25	27.05	-11	443	-2.48%
2019/09/25	0	0.00	2	27.65	27.60	-2	436	-0.46%
2019/09/24	0	0.00	12	27.90	27.85	-12	434	-2.76%
2019/09/23	0	0.00	29	28.17	27.95	-29	431	-6.72%
2019/09/20	7	28.15	0	0.00	27.80	7	427	1.64%
2019/09/19	32	28.05	0	0.00	28.05	32	422	7.57%
2019/09/17	8	28.90	0	0.00	28.95	8	402	1.99%
2019/09/16	77	29.18	0	0.00	28.95	77	395	19.48%
2019/09/12	22	30.82	0	0.00	30.00	22	374	5.87%
2019/09/09	34	28.01	0	0.00	28.40	34	308	11.03%
2019/09/06	30	27.73	0	0.00	27.70	30	301	9.94%
2019/04/29	0.3	22.35	0	0.00	21.85	0.3	52	0.63%
2018/10/03	0	0.00	4	24.66	24.70	-4	36	-10.98%
2018/10/02	0	0.00	1	24.65	24.70	-1	36	-2.74%
2018/08/14	0	0.00	1	24.80	24.80	-1	56	-1.76%
2018/08/01	0	0.00	1	25.10	25.35	-1	65	-1.54%
2018/05/21	1	26.15	0	0.00	25.75	1	82	1.22%
2018/05/14	1	26.40	0	0.00	26.35	1	91	1.10%
2018/05/11	0	0.00	1	26.80	26.80	-1	91	-1.10%
2018/05/10	1	26.90	0	0.00	26.90	1	93	1.07%
2018/05/08	0	0.00	1	26.50	26.50	-1	124	-0.80%
2018/05/02	0	0.00	1	26.75	26.50	-1	135	-0.74%
2018/01/08	1	29.30	0	0.00	29.40	1	413	0.24%
2018/01/03	0	0.00	1	29.65	29.55	-1	421	-0.24%