全漢 (3015)-台灣摩根士丹利券商分點個股進出

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

全漢

(3015)

可現股當沖

股價
68.3
漲跌
▲0.2
漲幅
+0.29%
成交量
9,036張
產業
上市電子零組件類股
211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

全漢 (3015)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
2024/11/21	6	67.38	33	67.75	68.30	-27	2,183	-1.24%
2024/11/20	18	68.92	237	69.42	68.10	-219	2,035	-10.76%	大賣/鉅額交易
2024/11/19	1	66.20	216	64.43	66.20	-215	1,646	-13.06%	大賣/鉅額交易
2024/11/18	3	63.83	111	63.13	64.70	-108	1,512	-7.14%	大賣/鉅額交易
2024/11/15	17	63.81	173	63.27	61.10	-156	1,428	-10.92%	大賣/鉅額交易
2024/11/14	7	68.83	240	66.77	65.00	-233	1,360	-17.13%	大賣/鉅額交易
2024/11/13	11	64.56	58	64.58	66.70	-47	1,079	-4.36%
2024/11/12	0	0.00	68	59.69	60.70	-68	846	-8.03%
2024/11/11	2	60.50	73	59.46	61.40	-71	832	-8.53%
2024/11/08	21	60.55	13	60.55	60.50	8	815	0.99%
2024/11/07	48	61.03	10	60.96	61.70	38	796	4.77%
2024/11/06	16	59.93	6	59.38	59.80	10	781	1.28%
2024/11/05	11	60.32	5	60.42	60.10	6	779	0.77%
2024/11/04	7	59.79	3	59.80	60.00	4	789	0.51%
2024/11/01	8	59.15	0	0.00	60.00	8	792	1.01%
2024/10/30	3	58.77	2	58.85	58.50	1	791	0.13%
2024/10/29	7	58.39	0	0.00	58.80	7	793	0.88%
2024/10/28	35	59.11	0	0.00	58.70	35	792	4.42%
2024/10/25	36	59.44	0	0.00	58.70	36	791	4.55%
2024/10/24	28	60.06	0	0.00	59.60	28	790	3.54%
2024/10/23	88	61.39	1	61.20	61.30	87	788	11.03%
2024/10/22	32	60.70	7	61.53	60.90	25	744	3.36%
2024/10/21	54	59.33	0	0.00	58.80	54	737	7.32%
2024/10/18	20	59.82	0	0.00	59.10	20	738	2.71%
2024/10/17	22	59.93	2	59.60	59.70	20	743	2.69%
2024/10/16	20	58.87	0	0.00	59.30	20	755	2.65%
2024/10/15	7	58.29	0	0.00	58.60	7	758	0.92%
2024/10/14	10	57.89	5	57.60	58.20	5	762	0.66%
2024/10/11	6	58.08	8	58.06	58.10	-2	765	-0.26%
2024/10/09	48	58.28	10	58.51	58.10	38	770	4.93%
2024/10/08	10	59.33	2	59.00	59.30	8	770	1.04%
2024/10/07	32	59.60	16	59.58	60.10	16	781	2.05%
2024/10/04	11	58.96	4	58.90	58.90	7	784	0.89%
2024/10/01	3	59.30	14	59.35	59.20	-11	793	-1.39%
2024/09/30	7	60.37	9	60.10	59.80	-2	799	-0.26%
2024/09/27	36	61.07	4	60.98	61.00	32	801	3.99%
2024/09/26	32	60.32	0	0.00	59.80	32	798	4.01%
2024/09/25	57	60.76	0	0.00	60.60	57	797	7.15%
2024/09/24	13	60.10	1	60.30	60.10	12	793	1.51%
2024/09/23	34	60.05	3	59.80	60.30	31	796	3.89%
2024/09/20	14	59.56	23	59.48	59.70	-9	793	-1.13%
2024/09/19	22	58.59	1	59.40	59.40	21	792	2.65%
2024/09/18	13	59.10	0	0.00	58.40	13	802	1.62%
2024/09/16	5	59.84	8	59.76	59.90	-3	808	-0.37%
2024/09/13	1	59.70	42	59.57	59.50	-41	814	-5.03%
2024/09/12	55	59.46	7	59.36	59.50	48	836	5.74%
2024/09/11	21	57.14	2	56.85	56.80	19	832	2.28%
2024/09/10	48	57.62	3	57.50	57.00	45	863	5.21%
2024/09/09	25	57.65	7	57.31	58.00	18	904	1.99%
2024/09/06	7	58.23	1	58.40	58.40	6	913	0.66%
2024/09/05	8	58.74	2	59.20	58.20	6	923	0.65%
2024/09/04	11	59.78	9	59.80	59.60	2	929	0.22%
2024/09/03	8	61.08	36	61.78	61.60	-28	928	-3.01%
2024/09/02	7	61.96	112	62.03	61.60	-105	1,009	-10.40%	大賣/鉅額交易
2024/08/30	0	0.00	95	64.56	64.20	-95	1,153	-8.24%
2024/08/29	1	58.50	94	58.97	60.50	-93	1,004	-9.26%
2024/08/28	4	57.63	46	58.22	58.20	-42	973	-4.32%
2024/08/27	9	55.84	18	56.44	55.90	-9	944	-0.95%
2024/08/26	16	58.99	109	58.67	56.90	-93	942	-9.86%	大賣/
2024/08/23	7	54.24	30	54.43	55.00	-23	926	-2.48%
2024/08/22	14	54.60	2	54.35	54.80	12	936	1.28%
2024/08/21	24	54.28	12	54.25	54.40	12	1,003	1.20%
2024/08/20	18	53.77	7	53.71	53.80	11	1,016	1.08%
2024/08/19	33	53.37	29	53.07	53.50	4	1,029	0.39%
2024/08/16	29	52.26	8	52.19	52.10	21	1,043	2.01%
2024/08/15	24	51.78	16	51.62	51.30	8	1,046	0.76%
2024/08/14	13	51.84	27	51.70	51.60	-14	1,049	-1.33%
2024/08/13	12	51.51	5	51.48	51.50	7	1,056	0.66%
2024/08/12	28	51.58	4	51.55	51.80	24	1,064	2.25%
2024/08/09	19	51.16	15	51.16	50.70	4	1,068	0.37%
2024/08/08	16	50.89	29	50.66	50.50	-13	1,070	-1.21%
2024/08/07	106	51.67	46	51.64	52.30	60	1,085	5.53%	大買/
2024/08/06	113	50.12	3	49.82	50.10	110	1,087	10.11%	大買/鉅額交易
2024/08/05	102	51.76	5	51.68	51.30	97	1,083	8.96%	大買/
2024/08/02	54	57.45	16	57.43	57.00	38	1,081	3.51%
2024/08/01	12	58.34	15	58.59	58.60	-3	1,097	-0.27%
2024/07/31	37	57.02	0	0.00	57.10	37	1,111	3.33%
2024/07/30	75	56.41	3	56.13	57.20	72	1,122	6.41%
2024/07/29	18	57.97	2	57.60	57.60	16	1,123	1.42%
2024/07/26	21	58.30	10	58.27	58.30	11	1,131	0.97%
2024/07/23	24	59.28	1	59.30	59.40	23	1,163	1.98%
2024/07/22	39	58.86	8	58.68	58.70	31	1,191	2.60%
2024/07/19	14	60.52	8	60.34	60.00	6	1,202	0.50%
2024/07/18	55	61.82	2	61.40	61.40	53	1,255	4.22%
2024/07/17	76	62.89	24	62.70	62.70	52	1,362	3.82%
2024/07/16	12	61.59	33	61.58	61.70	-21	1,554	-1.35%
2024/07/15	30	61.32	19	61.05	61.60	11	1,792	0.61%
2024/07/12	33	60.70	10	61.09	61.10	23	1,879	1.22%
2024/07/11	58	60.76	7	60.64	60.70	51	1,903	2.68%
2024/07/10	38	60.11	1	60.10	60.30	37	1,920	1.93%
2024/07/09	54	60.01	156	60.07	60.10	-102	2,028	-5.03%	大賣/鉅額交易
2024/07/08	2	62.30	15	61.21	61.20	-13	2,037	-0.64%
2024/07/05	104	62.14	3	62.33	62.20	101	2,051	4.92%	大買/鉅額交易
2024/07/04	22	61.20	30	61.18	61.00	-8	2,100	-0.38%
2024/07/03	0	0.00	20	60.79	61.10	-20	2,191	-0.91%
2024/07/02	0	0.00	16	59.92	60.00	-16	2,194	-0.73%
2024/07/01	3	60.90	39	60.70	60.40	-36	2,216	-1.62%
2024/06/28	15	61.01	5	61.00	60.80	10	2,225	0.45%
2024/06/27	11	60.69	6	60.78	60.50	5	2,241	0.22%
2024/06/26	8	61.80	28	61.85	61.50	-20	2,314	-0.86%
2024/06/25	11	61.38	1	61.50	61.60	10	2,321	0.43%
2024/06/24	4	63.25	45	62.31	62.00	-41	2,318	-1.77%
2024/06/21	106	63.94	6	64.03	63.70	100	2,309	4.33%	大買/
2024/06/20	12	63.31	76	63.34	63.20	-64	2,302	-2.78%
2024/06/19	12	66.63	137	67.39	66.50	-125	2,290	-5.46%	大賣/鉅額交易
2024/06/18	15	67.15	28	67.19	67.50	-13	2,267	-0.57%
2024/06/17	39	67.89	87	67.85	67.20	-48	2,261	-2.12%
2024/06/14	65	67.22	32	67.68	67.00	33	2,228	1.48%
2024/06/13	46	65.91	5	65.76	65.60	41	2,183	1.88%
2024/06/12	64	65.93	1	65.50	66.30	63	2,177	2.89%
2024/06/11	158	67.03	44	67.07	67.00	114	2,164	5.27%	大買/鉅額交易
2024/06/07	21	66.98	15	66.71	67.00	6	2,151	0.28%
2024/06/06	2	69.20	155	67.92	67.20	-153	2,134	-7.17%	大賣/鉅額交易
2024/06/05	5	66.70	363	67.51	65.30	-358	2,015	-17.76%	大賣/鉅額交易
2024/06/04	35	63.58	4	64.09	64.50	31	1,849	1.68%
2024/06/03	15	62.86	9	62.80	62.80	6	1,832	0.33%
2024/05/31	29	62.85	26	62.61	62.40	3	1,843	0.16%
2024/05/30	16	62.58	20	62.85	63.00	-4	1,845	-0.22%
2024/05/29	28	63.79	12	63.85	63.70	16	1,838	0.87%
2024/05/28	4	63.53	3	63.70	63.90	1	1,833	0.05%
2024/05/27	23	63.53	35	63.75	63.90	-12	1,828	-0.66%
2024/05/24	31	62.32	8	62.19	62.20	23	1,763	1.30%
2024/05/23	57	62.08	38	62.36	62.00	19	1,748	1.09%
2024/05/22	8	62.33	8	62.65	62.70	0	1,733	0.00%
2024/05/21	14	60.66	8	60.78	61.00	6	1,718	0.35%
2024/05/20	10	61.14	31	60.85	60.80	-21	1,717	-1.22%
2024/05/17	162	61.21	19	60.99	61.30	143	1,717	8.33%	大買/鉅額交易
2024/05/16	11	60.57	4	60.90	60.50	7	1,717	0.41%
2024/05/15	5	61.00	18	60.74	60.50	-13	1,727	-0.75%
2024/05/14	6	60.27	6	60.48	60.80	0	1,733	0.00%
2024/05/13	29	60.41	25	60.16	60.10	4	1,726	0.23%
2024/05/10	45	61.37	4	61.38	60.90	41	1,713	2.39%
2024/05/09	39	62.34	3	61.73	61.10	36	1,702	2.11%
2024/05/08	106	62.66	9	62.91	62.30	97	1,692	5.73%	大買/
2024/05/07	38	62.94	11	62.57	62.90	27	1,688	1.60%
2024/05/06	57	61.68	8	61.95	62.00	49	1,671	2.93%
2024/05/03	19	61.56	45	61.45	61.10	-26	1,655	-1.57%
2024/05/02	37	61.60	28	61.66	61.60	9	1,644	0.55%
2024/04/30	60	61.66	44	61.70	61.60	16	1,639	0.98%
2024/04/29	84	63.20	67	62.74	62.10	17	1,626	1.04%
2024/04/26	8	61.73	148	62.30	61.50	-140	1,592	-8.79%	大賣/鉅額交易
2024/04/25	184	62.39	44	62.43	62.80	140	1,563	8.95%	大買/鉅額交易
2024/04/24	290	61.53	546	61.55	62.60	-256	1,545	-16.57%	大買/大賣/鉅額交易
2024/04/23	28	62.16	431	63.48	61.00	-403	1,490	-27.04%	大賣/鉅額交易
2024/04/22	11	64.53	592	67.23	64.80	-581	1,378	-42.13%	大賣/鉅額交易
2024/04/19	0	0.00	314	67.99	68.40	-314	1,171	-26.80%	大賣/鉅額交易
2024/04/18	47	62.61	281	62.60	62.20	-234	932	-25.08%	大賣/鉅額交易
2024/04/17	41	59.80	31	59.58	60.80	10	840	1.19%
2024/04/16	2	58.70	35	58.54	57.70	-33	811	-4.06%
2024/04/15	4	60.63	419	61.96	60.50	-415	794	-52.25%	大賣/鉅額交易
2024/04/12	28	59.75	70	59.53	60.20	-42	691	-6.08%
2024/04/11	0	0.00	208	58.87	58.40	-208	680	-30.57%	大賣/鉅額交易
2024/04/10	0	0.00	424	60.79	60.40	-424	668	-63.46%	大賣/鉅額交易
2024/04/09	2	58.50	105	60.55	60.80	-103	609	-16.89%	大賣/鉅額交易
2024/04/08	2	58.30	62	58.26	58.10	-60	510	-11.74%
2024/04/03	14	58.71	167	58.48	58.70	-153	504	-30.32%	大賣/鉅額交易
2024/04/02	8	58.00	136	58.18	58.00	-128	477	-26.83%	大賣/鉅額交易
2024/04/01	28	58.51	40	58.74	58.10	-12	466	-2.57%
2024/03/29	62	59.75	152	60.12	59.40	-90	446	-20.15%	大賣/
2024/03/28	36	57.04	0	0.00	56.90	36	369	9.73%
2024/03/27	3	55.23	13	55.33	55.50	-10	358	-2.79%
2024/03/26	1	56.00	22	55.70	55.50	-21	355	-5.90%
2024/03/25	12	55.60	7	55.97	55.40	5	352	1.42%
2024/03/22	1	56.40	24	56.59	56.40	-23	350	-6.57%
2024/03/21	3	55.97	40	55.89	56.20	-37	349	-10.59%
2024/03/20	41	55.83	12	55.75	55.80	29	351	8.25%
2024/03/19	1	56.50	31	56.51	56.50	-30	347	-8.63%
2024/03/18	3	55.63	3	55.47	55.90	0	346	0.00%
2024/03/15	0	0.00	48	56.17	55.50	-48	346	-13.86%
2024/03/14	4	57.63	12	57.53	57.50	-8	338	-2.37%
2024/03/13	0	0.00	8	57.78	57.60	-8	342	-2.34%
2024/03/12	9	57.84	21	57.82	58.00	-12	340	-3.53%
2024/03/11	59	57.24	3	57.30	57.30	56	339	16.49%
2024/03/08	23	56.43	9	56.38	56.20	14	338	4.13%
2024/03/07	15	59.13	3	59.30	59.00	12	327	3.66%
2024/03/06	68	58.66	0	0.00	58.90	68	320	21.24%
2024/03/05	59	57.07	0	0.00	57.20	59	315	18.70%
2024/03/04	3	56.27	0	0.00	56.50	3	310	0.97%
2024/03/01	7	56.00	7	55.50	56.10	0	309	0.00%
2024/02/29	34	55.49	0	0.00	55.90	34	306	11.09%
2024/02/27	1	54.30	14	54.22	54.20	-13	300	-4.33%
2024/02/26	31	54.40	11	54.43	54.50	20	301	6.64%
2024/02/23	0	0.00	4	54.75	54.30	-4	302	-1.32%
2024/02/22	9	55.41	13	55.12	55.10	-4	303	-1.32%
2024/02/21	40	55.04	7	55.01	54.90	33	302	10.90%
2024/02/20	0	0.00	4	55.43	55.60	-4	298	-1.34%
2024/02/19	4	55.40	1	55.20	55.20	3	295	1.02%
2024/02/16	34	54.44	2	54.00	54.50	32	294	10.88%
2024/02/15	114	53.28	11	53.25	53.10	103	279	36.88%	大買/鉅額交易
2024/02/05	2	52.20	1	52.00	52.40	1	269	0.37%
2024/02/02	6	52.27	4.3	52.03	52.40	1.7	270	0.63%
2024/02/01	4	52.05	4	51.98	52.10	0	266	0.00%
2024/01/31	4	52.10	3	52.07	51.90	1	269	0.37%
2024/01/30	2	52.10	3	51.77	52.50	-1	289	-0.35%
2024/01/29	0	0.00	3	51.47	51.80	-3	286	-1.05%
2024/01/26	0	0.00	5	51.68	51.90	-5	288	-1.73%
2024/01/25	6	51.67	52	51.68	51.50	-46	289	-15.87%
2024/01/24	20	51.85	3	51.93	51.80	17	289	5.88%
2024/01/23	4	51.45	17	51.40	51.50	-13	288	-4.50%
2024/01/22	5	51.54	6	51.53	51.50	-1	289	-0.35%
2024/01/19	10	51.31	5	51.36	51.50	5	288	1.73%
2024/01/18	5	51.06	1	51.30	51.30	4	288	1.39%
2024/01/17	7	50.81	4	50.90	51.10	3	287	1.04%
2024/01/16	0	0.00	11	51.39	51.20	-11	288	-3.81%
2024/01/15	0	0.00	5	52.04	51.90	-5	288	-1.73%
2024/01/12	0	0.00	8	52.25	52.30	-8	290	-2.75%
2024/01/11	0	0.00	29	51.60	51.70	-29	287	-10.08%
2024/01/10	4	51.40	0	0.00	51.70	4	291	1.37%
2024/01/09	8	51.10	1	51.10	51.80	7	293	2.38%
2024/01/08	1	51.50	19	51.94	51.40	-18	288	-6.24%
2024/01/05	7	51.51	0	0.00	52.20	7	283	2.47%
2024/01/04	8	50.95	0	0.00	51.40	8	275	2.91%
2024/01/03	2	50.85	5	50.76	50.80	-3	273	-1.10%
2024/01/02	2	51.10	9	51.06	51.20	-7	272	-2.57%
2023/12/29	7	51.09	5	51.10	51.30	2	273	0.73%
2023/12/28	5	51.04	3	51.03	51.30	2	272	0.73%
2023/12/27	0	0.00	8	51.08	51.20	-8	272	-2.94%
2023/12/26	2	51.15	12	51.13	51.10	-10	272	-3.67%
2023/12/25	0	0.00	9	51.34	51.10	-9	271	-3.31%
2023/12/22	6	51.98	0	0.00	51.90	6	269	2.23%
2023/12/21	0	0.00	13	52.06	52.00	-13	269	-4.83%
2023/12/20	14	52.29	0	0.00	52.50	14	269	5.20%
2023/12/19	0	0.00	24	52.19	52.30	-24	269	-8.91%
2023/12/18	6	52.93	0	0.00	52.90	6	269	2.23%
2023/12/15	88	52.92	12	52.73	52.70	76	270	28.07%
2023/12/14	66	52.47	0	0.00	52.50	66	267	24.70%
2023/12/13	4	52.20	0	0.00	52.50	4	264	1.51%
2023/12/12	28	52.15	0	0.00	52.10	28	264	10.60%
2023/12/11	5	51.88	0	0.00	52.20	5	262	1.90%
2023/12/08	13	52.03	1	52.10	51.90	12	262	4.57%
2023/12/07	1	53.10	0	0.00	52.80	1	259	0.39%
2023/12/06	5	52.64	1	52.70	52.70	4	258	1.55%
2023/12/05	12	52.54	0	0.00	52.70	12	260	4.61%
2023/12/04	11	52.93	0	0.00	52.80	11	259	4.23%
2023/12/01	8	52.42	0	0.00	52.20	8	257	3.11%
2023/11/30	0	0.00	26	52.31	52.20	-26	255	-10.17%
2023/11/29	2	51.90	0	0.00	52.10	2	248	0.81%
2023/11/28	2	51.90	0	0.00	51.90	2	247	0.81%
2023/11/27	1	51.80	0	0.00	51.70	1	248	0.40%
2023/11/24	6	51.83	1	51.90	51.90	5	248	2.01%
2023/11/23	0	0.00	7	51.81	51.90	-7	250	-2.80%
2023/11/22	1	51.90	1	51.80	51.90	0	260	0.00%
2023/11/21	0	0.00	1	51.70	51.70	-1	275	-0.36%
2023/11/20	3	51.50	2	51.50	51.50	1	279	0.36%
2023/11/17	0	0.00	3	51.60	51.50	-3	283	-1.06%
2023/11/16	5	51.66	0	0.00	51.60	5	288	1.73%
2023/11/15	6	51.67	33	51.69	51.50	-27	291	-9.25%
2023/11/14	8	51.38	17	51.32	51.40	-9	288	-3.12%
2023/11/13	3	51.43	1	51.50	51.30	2	284	0.70%
2023/11/10	3	51.10	1	51.10	51.20	2	283	0.71%
2023/11/09	26	51.05	0	0.00	51.30	26	289	8.99%
2023/11/08	3	51.30	2	51.45	51.30	1	290	0.34%
2023/11/07	151	51.74	0	0.00	51.60	151	289	52.14%	大買/鉅額交易
2023/11/06	5	49.59	0	0.00	49.65	5	270	1.85%
2023/11/03	3	48.92	1	49.05	49.10	2	269	0.74%
2023/11/02	0	0.00	13	48.83	48.75	-13	269	-4.82%
2023/11/01	0	0.00	4	47.79	48.10	-4	275	-1.45%
2023/10/31	0	0.00	8	47.74	47.75	-8	275	-2.90%
2023/10/30	1	48.15	9	48.15	48.15	-8	279	-2.86%
2023/10/27	2	48.08	10	48.06	48.05	-8	285	-2.80%
2023/10/26	0	0.00	1	48.10	48.00	-1	292	-0.34%
2023/10/25	3	48.37	1	48.55	48.45	2	293	0.68%
2023/10/24	5	47.91	0	0.00	48.05	5	295	1.69%
2023/10/23	10	48.52	5	48.42	48.25	5	293	1.70%
2023/10/20	3	48.58	28	48.49	48.55	-25	293	-8.52%
2023/10/19	42	48.97	4	48.85	49.10	38	295	12.88%
2023/10/18	1	48.90	13	48.90	48.70	-12	295	-4.06%
2023/10/17	40	49.83	23	49.69	49.60	17	291	5.83%
2023/10/16	0	0.00	1	49.95	50.00	-1	296	-0.34%
2023/10/13	2	50.05	2	49.95	50.00	0	300	0.00%
2023/10/12	21	49.81	2	49.75	49.85	19	305	6.23%
2023/10/11	34	49.69	0	0.00	49.45	34	309	10.97%
2023/10/06	4	49.53	2	49.35	49.60	2	316	0.63%
2023/10/05	18	49.49	7	49.46	49.40	11	332	3.30%
2023/10/04	5	49.22	7	49.06	49.25	-2	343	-0.58%
2023/10/03	10	49.57	5	49.56	49.60	5	358	1.39%
2023/10/02	25	49.81	7	49.81	49.90	18	376	4.78%
2023/09/28	16	49.45	4	49.40	49.60	12	418	2.87%
2023/09/27	7	49.22	0	0.00	49.30	7	473	1.48%
2023/09/26	9	49.17	0	0.00	49.20	9	482	1.87%
2023/09/25	2	49.00	0	0.00	49.00	2	490	0.41%
2023/09/22	1	49.10	0	0.00	49.10	1	493	0.20%
2023/09/21	5	49.06	8	49.09	49.10	-3	496	-0.60%
2023/09/20	16	49.24	0	0.00	49.20	16	500	3.20%
2023/09/19	0	0.00	12	49.41	49.45	-12	510	-2.35%
2023/09/18	5	49.93	7	49.83	49.80	-2	534	-0.37%
2023/09/15	19	49.99	5	50.02	50.20	14	559	2.50%
2023/09/14	2	49.70	2	49.65	49.65	0	578	0.00%
2023/09/13	16	49.61	6	49.64	49.60	10	595	1.68%
2023/09/12	1	49.55	21	49.31	49.40	-20	603	-3.31%
2023/09/11	0	0.00	6	49.32	49.35	-6	606	-0.99%
2023/09/08	0	0.00	30	49.72	49.85	-30	610	-4.91%
2023/09/07	0	0.00	2	50.30	50.30	-2	619	-0.32%
2023/09/06	1	50.30	0	0.00	50.40	1	665	0.15%
2023/09/04	1	50.20	0	0.00	50.50	1	676	0.15%
2023/09/01	4	50.85	0	0.00	50.70	4	683	0.58%
2023/08/31	37	51.18	0	0.00	50.90	37	688	5.37%
2023/08/30	15	50.38	6	50.48	50.40	9	693	1.30%
2023/08/29	1	50.30	0	0.00	50.30	1	700	0.14%
2023/08/28	73	51.29	0	0.00	51.10	73	697	10.46%
2023/08/25	104	50.17	2	49.75	50.20	102	684	14.90%	大買/鉅額交易
2023/08/24	37	49.46	0	0.00	49.15	37	668	5.53%
2023/08/23	38	49.02	0	0.00	49.05	38	666	5.70%
2023/08/22	3	48.52	0	0.00	48.45	3	667	0.45%
2023/08/21	1	48.55	2	48.50	48.50	-1	677	-0.15%
2023/08/18	12	49.12	4	48.84	48.55	8	677	1.18%
2023/08/17	0	0.00	6	48.86	49.10	-6	674	-0.89%
2023/08/16	12	49.43	5	49.03	49.05	7	677	1.03%
2023/08/15	24	49.61	2	49.55	49.50	22	679	3.24%
2023/08/14	0	0.00	4	48.81	48.85	-4	675	-0.59%
2023/08/11	1	49.00	0	0.00	49.00	1	675	0.15%
2023/08/10	21	49.07	0	0.00	49.00	21	674	3.11%
2023/08/09	37	49.54	0	0.00	49.40	37	672	5.50%
2023/08/08	41	49.92	11	49.59	49.95	30	671	4.46%
2023/08/07	71	50.03	0	0.00	50.30	71	674	10.53%
2023/08/04	4	49.41	16	49.11	49.40	-12	667	-1.80%
2023/08/02	7	48.66	33	48.71	48.55	-26	666	-3.90%
2023/08/01	17	49.49	25	49.38	49.50	-8	666	-1.20%
2023/07/31	25	50.00	0	0.00	49.60	25	662	3.77%
2023/07/28	8	49.29	7	49.16	49.45	1	658	0.15%
2023/07/27	16	49.51	2	49.35	49.30	14	674	2.08%
2023/07/26	16	49.11	0	0.00	49.10	16	677	2.36%
2023/07/25	6	48.57	4	48.45	48.60	2	676	0.30%
2023/07/24	9	48.41	10	48.24	48.35	-1	681	-0.15%
2023/07/21	1	49.05	0	0.00	48.90	1	681	0.15%
2023/07/20	6	48.80	2	48.75	48.90	4	685	0.58%
2023/07/19	64	49.21	14	48.94	48.70	50	688	7.26%
2023/07/18	41	50.06	14	49.91	49.75	27	691	3.91%
2023/07/17	20	49.79	0	0.00	49.90	20	691	2.89%
2023/07/14	15	49.44	20	49.48	49.35	-5	695	-0.72%
2023/07/13	2	49.80	27	49.99	49.60	-25	719	-3.48%
2023/07/12	29	48.22	8	48.89	48.80	21	735	2.86%
2023/07/11	4	49.06	48	49.18	49.00	-44	772	-5.69%
2023/07/10	13	49.63	26	49.54	49.50	-13	766	-1.70%
2023/07/07	4	52.08	34	51.90	51.10	-30	774	-3.87%
2023/07/06	54	53.44	31	53.54	53.30	23	762	3.02%
2023/07/05	151	51.92	0	0.00	53.20	151	730	20.67%	大買/鉅額交易
2023/07/04	91	49.54	2	49.55	49.60	89	679	13.10%
2023/07/03	94	48.57	12	48.32	49.10	82	677	12.11%
2023/06/30	48	47.83	13	47.78	48.00	35	670	5.22%
2023/06/29	25	48.00	17	47.98	48.10	8	668	1.20%
2023/06/28	91	48.06	10	47.68	48.15	81	669	12.09%
2023/06/27	4	47.45	27	47.89	47.45	-23	664	-3.46%
2023/06/26	11	48.80	11	48.55	48.50	0	654	0.00%
2023/06/21	14	52.36	0	0.00	52.50	14	628	2.23%
2023/06/20	33	52.92	22	52.76	52.50	11	605	1.82%
2023/06/19	62	52.60	0	0.00	52.70	62	586	10.58%
2023/06/16	23	52.22	3	52.17	52.20	20	574	3.48%
2023/06/15	22	51.88	1	51.90	52.00	21	568	3.69%
2023/06/14	6	51.92	3	51.73	51.90	3	563	0.53%
2023/06/13	3	51.13	5	50.64	51.70	-2	560	-0.36%
2023/06/12	70	51.37	6	51.03	51.00	64	557	11.48%
2023/06/09	37	51.53	0	0.00	51.80	37	518	7.13%
2023/06/08	6	50.97	0	0.00	50.70	6	519	1.16%
2023/06/07	12	51.50	0	0.00	51.40	12	516	2.32%
2023/06/06	80	51.10	1	50.90	51.40	79	513	15.37%
2023/06/05	3	51.00	5	50.98	51.00	-2	510	-0.39%
2023/06/02	23	50.40	6	50.27	50.30	17	504	3.37%
2023/06/01	0	50.50	15	49.82	49.95	-15	496	-3.02%
2023/05/31	2	49.50	7	49.60	49.80	-5	495	-1.01%
2023/05/30	1	49.45	3	49.43	49.40	-2	493	-0.40%
2023/05/29	2	49.95	2	49.90	49.85	0	491	0.00%
2023/05/26	7	50.39	5	50.06	49.95	2	488	0.41%
2023/05/25	91	50.65	1	50.80	50.70	90	482	18.64%
2023/05/24	2	49.75	0	0.00	49.75	2	468	0.43%
2023/05/23	4	49.56	0	0.00	49.55	4	464	0.86%
2023/05/22	12	49.55	0	0.00	49.35	12	462	2.60%
2023/05/19	3	48.88	0	0.00	48.85	3	457	0.66%
2023/05/18	9	48.34	0	0.00	48.60	9	454	1.98%
2023/05/17	2	48.03	93	48.06	48.15	-91	453	-20.06%
2023/05/16	2	47.90	3	47.95	47.90	-1	449	-0.22%
2023/05/15	2	48.00	0	0.00	48.10	2	446	0.45%
2023/05/12	3	48.00	2	48.00	48.25	1	446	0.22%
2023/05/11	2	47.80	9	47.73	47.50	-7	444	-1.58%
2023/05/10	3	48.33	0	0.00	48.30	3	440	0.68%
2023/05/08	7	48.99	0	0.00	49.40	7	439	1.59%
2023/05/05	7	48.84	1	48.60	49.10	6	433	1.38%
2023/05/04	9	48.64	0	0.00	48.60	9	431	2.09%
2023/05/03	9	48.47	45	48.57	48.45	-36	428	-8.39%
2023/05/02	33	50.30	0	0.00	50.60	33	410	8.04%
2023/04/28	12	49.91	0	0.00	49.90	12	404	2.97%
2023/04/27	11	50.00	0	0.00	49.85	11	401	2.74%
2023/04/26	15	49.13	27	49.40	49.75	-12	394	-3.04%
2023/04/25	1	49.00	0	0.00	48.75	1	388	0.26%
2023/04/24	8	48.88	0	0.00	49.25	8	383	2.09%
2023/04/21	24	48.73	20	48.76	48.50	4	379	1.05%
2023/04/20	1	49.90	0	0.00	49.45	1	369	0.27%
2023/04/19	17	49.97	155	49.80	49.70	-138	363	-37.98%	大賣/鉅額交易
2023/04/18	9	50.51	0	0.00	49.30	9	350	2.57%
2023/04/17	6	51.80	29	52.23	51.80	-23	319	-7.19%
2023/04/14	34	52.12	0	0.00	52.50	34	290	11.69%
2023/04/13	0	49.55	0	0.00	49.70	0	236	0.00%
2023/04/12	5	50.03	1	49.95	49.95	4	229	1.74%
2023/04/11	3	49.00	0	0.00	48.95	3	204	1.47%
2023/04/10	59	49.11	0	0.00	49.00	59	197	29.83%
2023/04/07	36	47.58	0	0.00	47.65	36	185	19.38%
2023/04/06	55	46.94	0	0.00	47.10	55	182	30.17%
2023/03/31	12	46.25	0	0.00	46.30	12	176	6.78%
2023/03/30	7	46.07	0	0.00	46.10	7	174	4.01%
2023/03/29	10	45.45	0	0.00	45.20	10	172	5.80%
2023/03/28	1	45.40	0	0.00	45.55	1	167	0.60%
2023/03/24	6	46.21	7	46.14	46.20	-1	161	-0.62%
2023/03/23	8	46.32	0	0.00	46.35	8	159	5.01%
2023/03/21	2	46.15	0	0.00	46.25	2	154	1.30%
2023/03/15	0	0.00	2	46.08	45.80	-2	135	-1.47%
2023/03/09	6	44.59	0	0.00	44.35	6	100	5.96%
2023/03/07	1	43.65	0	0.00	43.70	1	89	1.12%
2023/03/01	0	0.00	3	42.50	42.50	-3	83	-3.61%
2023/02/16	1	40.75	0	0.00	40.60	1	78	1.27%
2023/02/15	1	40.45	0	0.00	40.65	1	78	1.27%
2023/02/14	1	40.10	0	0.00	40.25	1	75	1.32%
2023/02/13	1	40.15	1	39.80	40.00	0	75	0.00%
2022/12/29	0	0.00	3	37.85	38.05	-3	77	-3.86%
2022/12/01	3	38.65	0	0.00	38.65	3	87	3.42%
2022/11/30	7	38.53	0	0.00	38.60	7	87	8.02%
2022/11/23	0	0.00	2	37.83	38.05	-2	85	-2.33%
2022/11/22	0	0.00	2	37.55	37.75	-2	87	-2.30%
2022/11/15	3	38.68	0	0.00	38.65	3	87	3.45%
2022/11/14	2	38.15	0	0.00	38.40	2	85	2.35%
2022/10/26	0	0.00	4	36.80	36.90	-4	87	-4.56%
2022/10/25	0	0.00	5	36.60	36.75	-5	87	-5.72%
2022/10/24	0	0.00	4	36.61	36.70	-4	87	-4.56%
2022/10/21	0	0.00	3	36.32	36.25	-3	87	-3.44%
2022/10/20	0	0.00	4	36.31	36.50	-4	86	-4.62%
2022/10/19	0	0.00	3	37.03	36.95	-3	86	-3.47%
2022/10/18	0	0.00	3	36.83	37.00	-3	86	-3.48%
2022/09/27	0	0.00	1	38.25	38.85	-1	85	-1.17%
2022/09/26	0	0.00	1	38.45	38.40	-1	84	-1.18%
2022/09/20	0	0.00	1	38.65	38.65	-1	86	-1.16%
2022/09/16	0	0.00	3	39.17	39.05	-3	91	-3.27%
2022/09/15	0	0.00	1	39.15	39.20	-1	95	-1.04%
2022/09/14	0	0.00	2	39.08	39.15	-2	98	-2.02%
2022/09/13	0	0.00	2	39.40	39.10	-2	100	-1.99%
2022/09/12	0	0.00	1	39.25	39.35	-1	102	-0.98%
2022/09/08	0	0.00	2	38.93	39.05	-2	103	-1.94%
2022/09/07	1	38.95	4	38.80	38.75	-3	104	-2.88%
2022/09/06	0	0.00	1	39.10	39.30	-1	105	-0.95%
2022/09/05	0	0.00	2	39.20	39.25	-2	105	-1.89%
2022/09/02	0	0.00	1	39.25	39.35	-1	107	-0.93%
2022/09/01	0	0.00	2	39.08	39.20	-2	107	-1.86%
2022/08/31	0	0.00	1	39.25	39.55	-1	107	-0.93%
2022/08/30	0	0.00	1	39.05	39.20	-1	107	-0.93%
2022/08/29	0	0.00	4	38.90	38.90	-4	107	-3.71%
2022/08/26	0	0.00	2	39.30	39.25	-2	106	-1.87%
2022/08/25	10	39.12	0	0.00	39.15	10	106	9.42%
2022/08/24	2	39.00	0	0.00	39.05	2	106	1.88%
2022/08/23	2	38.80	1	38.80	38.95	1	105	0.94%
2022/08/17	3	38.95	7	38.85	39.00	-4	104	-3.83%
2022/08/16	3	39.08	0	0.00	38.95	3	104	2.86%
2022/08/15	13	38.93	0	0.00	38.95	13	104	12.50%
2022/08/12	9	38.19	0	0.00	38.25	9	101	8.83%
2022/08/11	10	37.59	1	37.65	37.50	9	101	8.89%
2022/08/10	3	37.03	0	0.00	37.30	3	100	2.97%
2022/08/08	0	0.00	1	36.45	36.50	-1	101	-0.99%
2022/08/04	0	0.00	2	35.58	35.75	-2	102	-1.95%
2022/08/03	4	36.09	0	0.00	35.90	4	102	3.91%
2022/08/02	1	36.10	6	36.08	36.10	-5	103	-4.83%
2022/08/01	3	36.35	0	0.00	36.50	3	103	2.89%
2022/07/29	1	36.30	8	36.29	36.25	-7	103	-6.73%
2022/07/27	4	36.28	0	0.00	36.25	4	103	3.85%
2022/07/26	5	36.25	0	0.00	36.25	5	104	4.80%
2022/07/25	4	36.39	0	0.00	36.30	4	104	3.83%
2022/07/22	3	36.50	0	0.00	36.45	3	105	2.86%
2022/07/21	3	36.55	0	0.00	36.45	3	107	2.80%
2022/07/20	3	36.33	4	36.14	36.15	-1	107	-0.93%
2022/07/19	2	35.95	0	0.00	36.00	2	109	1.83%
2022/07/15	0	0.00	1	35.45	35.55	-1	109	-0.91%
2022/07/13	0	0.00	3	35.48	35.50	-3	110	-2.71%
2022/07/12	0	0.00	5	34.98	35.10	-5	110	-4.52%
2022/07/08	24	35.94	1	36.05	35.75	23	106	21.62%
2022/07/04	2	35.50	0	0.00	35.60	2	115	1.73%
2022/06/29	1	37.45	0	0.00	37.75	1	118	0.84%
2022/06/28	2	37.68	0	0.00	37.80	2	120	1.65%
2022/06/27	2	37.75	0	0.00	37.80	2	123	1.62%
2022/06/24	3	40.35	0	0.00	40.05	3	122	2.45%
2022/06/23	9	40.07	0	0.00	40.05	9	117	7.66%
2022/06/22	3	39.90	29	39.76	39.85	-26	114	-22.69%
2022/06/21	12	40.55	0	0.00	40.70	12	113	10.55%
2022/06/20	1	40.45	0	0.00	40.00	1	113	0.88%
2022/06/17	1	41.05	0	0.00	41.10	1	112	0.89%
2022/06/16	2	42.25	2	42.00	41.65	0	119	0.00%
2022/06/15	2	42.38	5	42.22	42.20	-3	123	-2.42%
2022/06/14	1	42.30	0	0.00	42.20	1	126	0.79%
2022/06/13	1	42.20	1	42.10	42.15	0	128	0.00%
2022/06/10	3	42.72	0	0.00	42.85	3	130	2.30%
2022/06/09	1	42.85	1	42.85	42.90	0	137	0.00%
2022/06/08	9	43.07	0	0.00	42.95	9	141	6.35%
2022/06/06	5	43.05	0	0.00	43.15	5	144	3.45%
2022/06/01	17	43.14	0	0.00	43.10	17	154	10.99%
2022/05/31	2	42.65	0	0.00	42.75	2	156	1.28%
2022/05/30	9	42.73	0	0.00	42.70	9	160	5.62%
2022/05/27	1	42.90	0	0.00	42.65	1	160	0.63%
2022/05/25	1	42.60	0	0.00	42.55	1	164	0.61%
2022/05/19	0	0.00	1	42.10	42.30	-1	175	-0.57%
2022/05/18	0	0.00	2	42.33	42.40	-2	175	-1.14%
2022/05/17	4	41.65	0	0.00	41.80	4	176	2.26%
2022/05/13	1	40.50	0	0.00	40.45	1	178	0.56%
2022/05/11	0	0.00	1	40.60	40.50	-1	181	-0.55%
2022/05/10	1	41.00	0	0.00	41.00	1	181	0.55%
2022/05/03	0	0.00	4	41.06	41.30	-4	187	-2.14%
2022/04/25	0	0.00	5	41.69	41.55	-5	197	-2.54%
2022/04/18	0	0.00	10	41.77	41.70	-10	207	-4.81%
2022/04/15	0	0.00	2	42.05	42.05	-2	207	-0.97%
2022/04/13	1	42.15	0	0.00	42.40	1	213	0.47%
2022/04/12	1	41.65	0	0.00	41.75	1	222	0.45%
2022/04/11	0	0.00	7	42.01	41.75	-7	224	-3.12%
2022/04/08	0	0.00	4	42.73	42.45	-4	222	-1.80%
2022/04/07	0	0.00	8	43.13	42.80	-8	237	-3.37%
2022/04/06	0	0.00	5	43.38	43.40	-5	238	-2.10%
2022/04/01	0	0.00	5	43.58	43.70	-5	237	-2.10%
2022/03/31	1	44.15	4	43.98	43.85	-3	237	-1.26%
2022/03/30	3	43.95	2	44.03	44.00	1	235	0.42%
2022/03/28	0	0.00	4	43.70	43.90	-4	234	-1.71%
2022/03/25	0	0.00	2	44.20	44.20	-2	236	-0.85%
2022/03/24	1	44.40	2	44.25	44.25	-1	235	-0.42%
2022/03/23	3	44.55	1	44.55	44.50	2	236	0.84%
2022/03/17	1	43.45	2	43.68	43.75	-1	230	-0.43%
2022/03/16	0	0.00	31	42.61	42.80	-31	228	-13.59%
2022/03/15	1	42.55	5	42.46	42.45	-4	228	-1.75%
2022/03/14	3	43.18	0	0.00	42.95	3	229	1.31%
2022/03/11	4	43.64	0	0.00	43.55	4	224	1.78%
2022/03/10	5	43.34	0	0.00	43.40	5	221	2.25%
2022/03/09	4	42.35	7	42.22	42.50	-3	223	-1.34%
2022/03/08	0	0.00	11	42.92	42.00	-11	223	-4.93%
2022/03/07	0	0.00	1	43.25	43.00	-1	222	-0.45%
2022/03/04	2	44.40	0	0.00	44.35	2	221	0.90%
2022/03/03	1	44.90	0	0.00	44.75	1	224	0.45%
2022/02/25	0	0.00	3	44.75	44.40	-3	232	-1.29%
2022/02/24	7	44.69	0	0.00	44.40	7	234	2.99%
2022/02/22	0	0.00	6	44.54	44.45	-6	235	-2.55%
2022/02/21	5	45.25	0	0.00	45.30	5	234	2.13%
2022/02/16	0	0.00	1	44.40	44.40	-1	250	-0.40%
2022/02/15	2	44.15	1	44.15	44.10	1	254	0.39%
2022/02/14	0	0.00	2	43.83	43.95	-2	253	-0.79%
2022/02/11	0	0.00	1	43.65	43.65	-1	251	-0.40%
2022/02/10	16	43.90	0	0.00	43.95	16	256	6.23%
2022/02/09	1	44.00	0	0.00	43.85	1	260	0.38%
2022/02/08	0	0.00	8	44.03	44.00	-8	269	-2.97%
2022/02/07	13	43.37	3	43.70	43.70	10	271	3.68%
2022/01/25	0	0.00	4	42.66	42.55	-4	273	-1.46%
2022/01/24	0	0.00	16	42.82	43.05	-16	273	-5.86%
2022/01/21	0	0.00	3	43.37	43.30	-3	272	-1.10%
2022/01/20	0	0.00	4	44.09	44.05	-4	270	-1.48%
2022/01/18	4	44.18	0	0.00	44.10	4	273	1.46%
2022/01/14	0	0.00	5	43.52	43.80	-5	272	-1.83%
2022/01/12	2	44.80	3	45.10	44.60	-1	269	-0.37%
2022/01/11	0	0.00	4	45.34	44.75	-4	270	-1.48%
2022/01/10	2	45.53	4	45.25	45.50	-2	268	-0.74%
2022/01/07	4	46.09	0	0.00	45.75	4	267	1.49%
2022/01/06	0	0.00	1	46.50	46.70	-1	263	-0.38%
2022/01/05	3	46.82	1	46.55	46.70	2	262	0.76%
2022/01/04	0	0.00	3	45.77	45.65	-3	256	-1.17%
2022/01/03	0	0.00	2	45.90	45.95	-2	255	-0.78%
2021/12/30	0	0.00	5	46.34	46.00	-5	254	-1.96%
2021/12/29	4	45.00	4	44.98	45.05	0	237	0.00%
2021/12/28	0	0.00	8	44.59	44.60	-8	233	-3.42%
2021/12/27	1	44.60	0	0.00	44.80	1	235	0.43%
2021/12/23	1	44.85	2	44.80	44.80	-1	239	-0.42%
2021/12/22	1	44.95	1	44.75	44.85	0	244	0.00%
2021/12/21	3	44.60	0	0.00	44.70	3	245	1.22%
2021/12/20	0	0.00	16	43.96	44.10	-16	249	-6.43%
2021/12/17	0	0.00	4	44.08	44.20	-4	258	-1.55%
2021/12/16	1	44.45	0	0.00	44.35	1	258	0.39%
2021/12/15	1	44.40	22	44.38	44.35	-21	258	-8.14%
2021/12/10	1	44.40	0	0.00	44.30	1	252	0.40%
2021/12/09	8	44.53	0	0.00	44.40	8	251	3.18%
2021/12/08	2	44.18	0	0.00	44.30	2	251	0.80%
2021/12/03	0	0.00	13	43.81	43.95	-13	249	-5.22%
2021/12/01	1	43.70	0	0.00	43.80	1	246	0.41%
2021/11/30	3	43.58	1	43.35	43.65	2	245	0.82%
2021/11/29	1	42.90	0	0.00	42.80	1	244	0.41%
2021/11/26	2	43.25	3	43.20	43.20	-1	241	-0.41%
2021/11/25	10	43.70	0	0.00	43.70	10	238	4.20%
2021/11/24	9	43.22	0	0.00	43.45	9	235	3.81%
2021/11/23	7	43.19	4	43.16	43.20	3	231	1.30%
2021/11/22	5	43.01	0	0.00	42.90	5	228	2.19%
2021/11/17	4	43.09	6	42.73	43.10	-2	225	-0.89%
2021/11/12	3	42.45	0	0.00	42.50	3	214	1.40%
2021/11/11	3	41.95	0	0.00	41.85	3	214	1.40%
2021/11/08	0	0.00	13	42.47	42.50	-13	226	-5.74%
2021/11/05	3	42.30	0	0.00	42.25	3	227	1.32%
2021/11/04	3	41.45	0	0.00	41.15	3	222	1.35%
2021/11/02	1	40.80	0	0.00	40.85	1	222	0.45%
2021/10/26	3	40.22	0	0.00	39.70	3	225	1.33%
2021/10/25	9	39.73	0	0.00	39.70	9	223	4.02%
2021/10/22	1	39.40	0	0.00	39.65	1	228	0.44%
2021/10/21	12	39.63	0	0.00	39.40	12	232	5.17%
2021/10/20	7	39.33	0	0.00	39.30	7	233	3.00%
2021/10/19	14	39.41	0	0.00	39.45	14	236	5.93%
2021/10/18	1	39.20	0	0.00	39.25	1	237	0.42%
2021/10/15	10	38.66	0	0.00	38.70	10	245	4.08%
2021/10/14	6	38.13	0	0.00	38.15	6	249	2.41%
2021/10/13	10	37.96	0	0.00	37.95	10	255	3.91%
2021/10/12	0	0.00	14	38.04	37.95	-14	261	-5.35%
2021/10/08	4	38.95	2	38.55	38.45	2	263	0.76%
2021/10/07	23	38.65	0	0.00	38.75	23	269	8.54%
2021/10/06	0	0.00	17	37.35	37.15	-17	275	-6.18%
2021/10/05	0	0.00	7	37.09	37.60	-7	279	-2.50%
2021/10/04	0	0.00	3	37.60	37.50	-3	289	-1.04%
2021/10/01	0	0.00	20	38.61	38.10	-20	292	-6.84%
2021/09/30	4	39.60	0	0.00	39.35	4	300	1.33%
2021/09/29	0	0.00	6	39.85	39.40	-6	303	-1.98%
2021/09/28	0	0.00	2	40.75	40.50	-2	302	-0.66%
2021/09/27	0	0.00	1	40.85	40.80	-1	306	-0.33%
2021/09/24	11	40.30	0	0.00	40.55	11	312	3.52%
2021/09/23	5	38.85	0	0.00	38.60	5	308	1.62%
2021/09/22	0	0.00	10	38.33	38.30	-10	357	-2.79%
2021/09/17	2	39.10	0	0.00	39.00	2	395	0.51%
2021/09/16	7	38.55	0	0.00	38.50	7	428	1.63%
2021/09/15	1	38.90	0	0.00	38.85	1	444	0.22%
2021/09/14	2	38.98	0	0.00	38.75	2	460	0.43%
2021/09/10	9	38.25	0	0.00	38.30	9	475	1.89%
2021/09/09	0	0.00	5	37.76	37.90	-5	484	-1.03%
2021/09/08	1	38.00	3	38.13	37.80	-2	494	-0.40%
2021/09/07	3	38.75	1	38.65	38.60	2	501	0.40%
2021/09/06	1	38.70	0	0.00	38.60	1	507	0.20%
2021/09/03	2	39.28	0	0.00	39.20	2	509	0.39%
2021/09/02	2	39.00	8	39.13	39.00	-6	515	-1.16%
2021/09/01	2	39.73	0	0.00	39.80	2	514	0.39%
2021/08/31	0	0.00	17	39.50	39.55	-17	515	-3.29%
2021/08/30	1	40.00	2	39.78	39.75	-1	522	-0.19%
2021/08/27	7	39.43	0	0.00	39.30	7	526	1.33%
2021/08/26	2	39.10	17	39.05	39.35	-15	529	-2.83%
2021/08/25	3	39.60	1	39.50	39.25	2	538	0.37%
2021/08/24	46	39.35	5	38.62	39.25	41	545	7.51%
2021/08/23	1	38.60	6	38.78	38.85	-5	553	-0.90%
2021/08/20	0	0.00	13	37.62	37.90	-13	563	-2.31%
2021/08/19	2	38.28	24	38.03	38.00	-22	568	-3.87%
2021/08/18	0	0.00	17	38.25	38.80	-17	572	-2.97%
2021/08/17	0	0.00	35	38.35	38.05	-35	583	-6.00%
2021/08/16	0	0.00	46	38.61	38.35	-46	588	-7.82%
2021/08/13	5	40.04	40	39.99	39.85	-35	591	-5.92%
2021/08/12	4	40.56	17	40.44	40.35	-13	596	-2.18%
2021/08/11	1	40.70	48	40.69	40.55	-47	610	-7.70%
2021/08/10	1	40.65	38	40.60	40.65	-37	628	-5.89%
2021/08/09	1	41.30	16	41.20	41.10	-15	642	-2.33%
2021/08/06	0	0.00	24	41.81	41.65	-24	666	-3.60%
2021/08/05	0	0.00	12	41.59	41.55	-12	683	-1.76%
2021/08/04	5	41.77	13	41.74	41.90	-8	717	-1.12%
2021/08/03	0	0.00	16	41.33	41.40	-16	738	-2.17%
2021/08/02	10	40.91	37	40.55	40.70	-27	748	-3.61%
2021/07/30	1	41.30	14	41.63	41.15	-13	750	-1.73%
2021/07/29	4	41.38	14	41.26	41.60	-10	762	-1.31%
2021/07/28	3	41.33	44	40.74	41.00	-41	775	-5.29%
2021/07/27	1	42.70	20	42.18	42.00	-19	806	-2.36%
2021/07/26	2	42.70	16	42.77	42.65	-14	868	-1.61%
2021/07/23	2	42.90	3	42.85	42.80	-1	896	-0.11%
2021/07/22	4	42.34	1	42.25	42.30	3	914	0.33%
2021/07/21	50	42.21	24	42.06	41.95	26	988	2.63%
2021/07/20	0	0.00	6	42.69	42.65	-6	1,092	-0.55%
2021/07/19	11	43.47	4	43.50	43.50	7	1,106	0.63%
2021/07/16	84	43.09	2	43.23	43.20	82	1,134	7.23%
2021/07/14	0	0.00	21	42.36	42.80	-21	1,175	-1.79%
2021/07/13	2	42.05	5	42.16	42.05	-3	1,197	-0.25%
2021/07/12	10	41.93	0	0.00	41.90	10	1,209	0.83%
2021/07/09	2	42.00	2	42.10	42.00	0	1,270	0.00%
2021/07/08	1	42.90	2	42.95	42.75	-1	1,320	-0.08%
2021/07/07	6	43.47	28	43.23	43.00	-22	1,385	-1.59%
2021/07/06	24	43.91	6	43.86	43.75	18	1,398	1.29%
2021/07/05	18	44.07	0	0.00	43.95	18	1,436	1.25%
2021/07/02	34	43.87	12	43.84	43.75	22	1,480	1.49%
2021/07/01	7	44.04	69	43.55	43.20	-62	1,512	-4.10%
2021/06/30	2	44.20	47	44.06	44.05	-45	1,525	-2.95%
2021/06/29	11	45.38	52	44.33	43.90	-41	1,540	-2.66%
2021/06/28	1	48.25	16	48.33	48.20	-15	1,532	-0.98%
2021/06/25	7	48.94	34	48.88	48.60	-27	1,605	-1.68%
2021/06/24	3	48.02	0	0.00	48.20	3	1,588	0.19%
2021/06/23	12	47.60	1	47.10	47.50	11	1,583	0.69%
2021/06/22	1	47.35	10	47.03	46.90	-9	1,585	-0.57%
2021/06/21	3	46.82	43	46.82	47.00	-40	1,587	-2.52%
2021/06/18	16	46.96	54	47.03	47.00	-38	1,610	-2.36%
2021/06/17	0	0.00	13	46.59	47.30	-13	1,639	-0.79%
2021/06/16	0	0.00	2	46.33	46.30	-2	1,713	-0.12%
2021/06/15	1	45.75	3	45.73	45.80	-2	1,739	-0.11%
2021/06/10	8	44.57	0	0.00	44.75	8	1,792	0.45%
2021/06/09	17	43.96	0	0.00	44.00	17	1,802	0.94%
2021/06/08	30	43.95	1	44.10	43.95	29	1,812	1.60%
2021/06/07	13	43.80	69	43.60	43.80	-56	1,825	-3.07%
2021/06/04	7	44.29	2	44.73	44.20	5	1,841	0.27%
2021/06/03	11	44.92	8	44.56	44.85	3	1,867	0.16%
2021/06/02	3	44.72	44	44.64	44.70	-41	1,889	-2.17%
2021/06/01	18	44.90	6	44.77	45.20	12	1,900	0.63%
2021/05/31	18	43.93	1	43.80	44.10	17	1,926	0.88%
2021/05/28	45	43.58	1	43.75	43.70	44	1,948	2.26%
2021/05/27	49	42.90	3	42.82	42.70	46	1,997	2.30%
2021/05/26	20	43.06	1	42.95	43.00	19	2,053	0.93%
2021/05/25	147	42.91	17	42.87	42.70	130	2,171	5.99%	大買/鉅額交易
2021/05/24	10	42.19	2	42.08	42.25	8	2,337	0.34%
2021/05/21	91	41.48	0	0.00	41.50	91	2,445	3.72%
2021/05/20	26	40.97	5	41.09	40.75	21	2,594	0.81%
2021/05/19	103	41.23	8	41.05	41.40	95	2,725	3.49%	大買/
2021/05/18	70	40.25	1	40.75	41.30	69	2,777	2.48%
2021/05/17	19	39.72	5	39.41	38.80	14	2,785	0.50%
2021/05/14	6	42.67	24	42.74	41.85	-18	2,776	-0.65%
2021/05/13	82	41.80	10	41.95	42.90	72	2,757	2.61%
2021/05/12	48	42.97	69	42.63	42.30	-21	2,746	-0.76%
2021/05/11	4	46.25	53	47.40	46.25	-49	2,731	-1.79%
2021/05/10	9	49.84	38	49.66	49.40	-29	2,725	-1.06%
2021/05/07	3	49.65	24	49.29	49.70	-21	2,747	-0.76%
2021/05/06	11	49.70	56	48.80	48.90	-45	2,782	-1.62%
2021/05/05	69	49.63	26	49.33	49.15	43	2,915	1.47%
2021/05/04	8	48.86	147	48.38	48.60	-139	2,992	-4.65%	大賣/鉅額交易
2021/05/03	5	52.48	71	50.36	49.95	-66	2,976	-2.22%
2021/04/29	0	0.00	31	53.61	53.80	-31	2,922	-1.06%
2021/04/28	0	0.00	61	53.31	53.20	-61	2,902	-2.10%
2021/04/27	5	54.54	244	53.86	53.70	-239	2,900	-8.24%	大賣/鉅額交易
2021/04/26	34	54.06	3	55.47	55.80	31	2,832	1.09%
2021/04/23	2	52.05	12	52.16	52.30	-10	2,729	-0.37%
2021/04/22	36	52.66	15	51.91	51.30	21	2,742	0.77%
2021/04/21	84	53.45	10	53.09	52.90	74	2,734	2.71%
2021/04/20	22	52.30	3	51.97	52.40	19	2,712	0.70%
2021/04/19	1	51.80	23	52.01	51.80	-22	2,721	-0.81%
2021/04/16	2	52.75	30	52.75	52.80	-28	2,712	-1.03%
2021/04/15	8	53.00	74	53.30	53.00	-66	2,761	-2.39%
2021/04/14	21	52.50	15	51.39	52.90	6	2,704	0.22%
2021/04/13	22	52.44	13	52.65	51.60	9	2,676	0.34%
2021/04/12	20	52.65	1	52.50	52.80	19	2,676	0.71%
2021/04/09	22	52.26	3	52.13	52.70	19	2,666	0.71%
2021/04/08	20	52.47	6	52.52	52.40	14	2,642	0.53%
2021/04/07	69	51.46	0	0.00	51.70	69	2,610	2.64%
2021/04/06	26	50.76	21	50.50	50.70	5	2,598	0.19%
2021/04/01	18	50.36	128	50.27	50.40	-110	2,592	-4.24%	大賣/鉅額交易
2021/03/31	3	51.50	150	50.45	50.50	-147	2,589	-5.68%	大賣/鉅額交易
2021/03/30	5	50.46	282	51.10	51.50	-277	2,603	-10.64%	大賣/鉅額交易
2021/03/29	6	49.57	25	49.55	49.50	-19	2,564	-0.74%
2021/03/26	4	49.15	15	49.04	49.10	-11	2,591	-0.42%
2021/03/25	0	0.00	67	48.56	48.60	-67	2,614	-2.56%
2021/03/24	9	48.31	53	48.25	48.30	-44	2,660	-1.65%
2021/03/23	46	48.58	109	48.51	48.20	-63	2,698	-2.33%	大賣/
2021/03/22	26	49.41	171	49.34	49.15	-145	2,688	-5.39%	大賣/鉅額交易
2021/03/19	0	0.00	248	50.13	50.00	-248	2,670	-9.29%	大賣/鉅額交易
2021/03/18	13	49.13	84	48.85	49.45	-71	2,606	-2.72%
2021/03/17	1	48.60	79	48.86	48.60	-78	2,602	-3.00%
2021/03/16	0	0.00	45	48.71	48.80	-45	2,605	-1.73%
2021/03/15	4	47.69	42	47.78	48.35	-38	2,609	-1.46%
2021/03/12	4	47.45	25	47.40	47.50	-21	2,621	-0.80%
2021/03/11	13	47.10	80	47.14	47.25	-67	2,669	-2.51%
2021/03/10	0	0.00	188	46.79	46.60	-188	2,762	-6.81%	大賣/鉅額交易
2021/03/09	8	45.63	180	46.62	46.90	-172	2,794	-6.15%	大賣/鉅額交易
2021/03/08	57	45.94	109	46.26	45.75	-52	2,821	-1.84%	大賣/
2021/03/05	19	46.85	89	46.80	46.50	-70	2,900	-2.41%
2021/03/04	5	47.15	94	47.69	47.15	-89	2,937	-3.03%
2021/03/03	6	47.52	247	47.41	47.55	-241	2,925	-8.24%	大賣/鉅額交易
2021/03/02	1	49.00	240	47.98	47.90	-239	2,937	-8.14%	大賣/鉅額交易
2021/02/26	190	48.56	38	48.48	48.50	152	2,927	5.19%	大買/鉅額交易
2021/02/25	67	50.91	252	50.73	49.65	-185	2,895	-6.39%	大賣/鉅額交易
2021/02/24	61	55.70	247.5	54.21	53.10	-186.5	2,821	-6.61%	大賣/鉅額交易
2021/02/23	457	53.33	12	54.83	56.20	445	2,684	16.58%	大買/鉅額交易
2021/02/22	188	51.25	559	50.79	51.10	-371	2,584	-14.35%	大買/大賣/鉅額交易
2021/02/19	450	48.33	19	46.71	49.20	431	2,453	17.56%	大買/鉅額交易
2021/02/18	396	44.14	35	44.16	44.75	361	2,381	15.16%	大買/鉅額交易
2021/02/17	96	42.48	12	42.09	42.80	84	2,452	3.42%
2021/02/05	56	41.03	2	41.03	41.00	54	2,480	2.18%
2021/02/04	118	41.21	7	41.39	41.20	111	2,530	4.39%	大買/鉅額交易
2021/02/03	116	41.49	2	41.48	41.05	114	2,801	4.07%	大買/鉅額交易
2021/02/02	45	41.34	4	41.50	41.45	41	2,808	1.46%
2021/02/01	28	41.12	25	41.11	41.00	3	2,822	0.11%
2021/01/29	40	42.08	12	42.52	41.85	28	2,818	0.99%
2021/01/28	86	42.43	11	42.49	42.65	75	2,790	2.69%
2021/01/27	23	42.52	119	42.30	42.25	-96	2,752	-3.49%	大賣/
2021/01/26	5	40.97	96	40.88	41.40	-91	2,617	-3.48%
2021/01/25	67	39.60	2	39.43	39.65	65	2,537	2.56%
2021/01/22	27	38.19	0	0.00	38.55	27	2,530	1.07%
2021/01/21	20	37.88	4	37.89	37.65	16	2,527	0.63%
2021/01/20	1	38.05	28	38.16	37.90	-27	2,526	-1.07%
2021/01/19	8	39.49	2	39.40	39.25	6	2,518	0.24%
2021/01/18	20	39.04	22	38.97	38.95	-2	2,514	-0.08%
2021/01/15	2	39.48	74	39.32	39.10	-72	2,516	-2.86%
2021/01/14	1	39.15	80	39.36	39.55	-79	2,510	-3.15%
2021/01/13	35	38.18	1	38.20	38.20	34	2,539	1.34%
2021/01/12	18	37.76	50	38.07	37.60	-32	2,599	-1.23%
2021/01/11	25	38.50	15	38.41	38.60	10	2,577	0.39%
2021/01/08	6	39.18	134	38.93	38.65	-128	2,578	-4.96%	大賣/鉅額交易
2021/01/07	6	41.16	7	41.16	41.05	-1	2,521	-0.04%
2021/01/06	1	40.75	43	41.10	41.15	-42	2,527	-1.66%
2021/01/05	25	42.72	54	43.15	42.65	-29	2,514	-1.15%
2021/01/04	7	41.86	8	41.93	42.05	-1	2,464	-0.04%
2020/12/31	53	41.08	4	40.85	41.20	49	2,471	1.98%
2020/12/30	1	41.40	7	41.24	41.00	-6	2,494	-0.24%
2020/12/29	6	41.70	13	41.54	41.10	-7	2,498	-0.28%
2020/12/28	38	42.16	22	42.26	42.15	16	2,478	0.65%
2020/12/25	35	42.66	0	0.00	42.30	35	2,465	1.42%
2020/12/24	54	42.81	62	42.77	42.60	-8	2,453	-0.33%
2020/12/23	120	42.42	7	41.38	43.40	113	2,406	4.70%	大買/鉅額交易
2020/12/22	79	41.72	22	41.00	40.60	57	2,356	2.42%
2020/12/21	96	42.13	15	42.15	42.55	81	2,327	3.48%
2020/12/18	28	41.82	135	41.87	42.00	-107	2,302	-4.65%	大賣/鉅額交易
2020/12/17	97	42.07	10	42.07	42.65	87	2,249	3.87%
2020/12/16	45	41.20	1	41.05	41.15	44	2,220	1.98%
2020/12/15	14	40.41	44	40.56	40.35	-30	2,226	-1.35%
2020/12/14	72	40.87	0	0.00	40.85	72	2,220	3.24%
2020/12/11	113	40.52	1	40.60	40.00	112	2,209	5.07%	大買/鉅額交易
2020/12/10	95	41.26	17	41.19	41.35	78	2,194	3.55%
2020/12/09	294	41.99	23.5	42.19	42.25	270.5	2,172	12.45%	大買/鉅額交易
2020/12/08	101	42.04	1	41.95	41.60	100	2,163	4.62%	大買/
2020/12/07	111	42.14	15	42.00	42.30	96	2,152	4.46%	大買/
2020/12/04	73	42.41	218	41.61	41.80	-145	2,113	-6.86%	大賣/鉅額交易
2020/12/03	66	41.63	88	41.84	41.25	-22	2,044	-1.08%
2020/12/02	28	41.62	85	41.73	42.05	-57	2,035	-2.80%
2020/12/01	11	39.75	164	41.65	42.35	-153	2,025	-7.55%	大賣/鉅額交易
2020/11/30	14	39.73	2	39.43	39.85	12	2,120	0.57%
2020/11/27	170	38.83	3	38.63	38.60	167	2,183	7.65%	大買/鉅額交易
2020/11/26	136	38.82	76	38.40	38.50	60	2,250	2.67%	大買/
2020/11/25	99	38.29	2	38.20	38.40	97	2,247	4.32%
2020/11/24	84	38.04	3	37.85	37.65	81	2,240	3.62%
2020/11/23	108	37.92	12	38.02	38.20	96	2,276	4.22%	大買/
2020/11/20	94	37.05	15	37.80	37.80	79	2,267	3.48%
2020/11/19	65	37.19	4	37.16	37.10	61	2,263	2.69%
2020/11/18	103	37.13	1	37.20	37.10	102	2,402	4.25%	大買/鉅額交易
2020/11/17	176	37.33	5	36.82	37.05	171	2,425	7.05%	大買/鉅額交易
2020/11/16	83	37.67	34	37.00	38.10	49	2,406	2.04%
2020/11/13	0	0.00	4	36.18	36.75	-4	2,306	-0.17%
2020/11/12	15	35.60	0	0.00	35.75	15	2,288	0.66%
2020/11/11	39	35.52	2	34.83	34.90	37	2,274	1.63%
2020/11/10	8	33.94	0	0.00	33.85	8	2,044	0.39%
2020/11/09	3	34.37	2	34.65	34.25	1	2,081	0.05%
2020/11/06	2	33.95	0	0.00	34.00	2	2,101	0.10%
2020/11/04	0	0.00	18	33.52	33.50	-18	2,438	-0.74%
2020/11/03	0	0.00	2	33.78	33.60	-2	2,549	-0.08%
2020/11/02	0	0.00	4	32.59	32.65	-4	2,767	-0.14%
2020/10/30	7	33.80	3	33.93	33.30	4	2,785	0.14%
2020/10/29	3	33.15	0	0.00	33.25	3	2,777	0.11%
2020/10/28	5	33.84	5	33.56	33.45	0	2,775	0.00%
2020/10/27	7	33.73	2	33.90	33.90	5	2,770	0.18%
2020/10/26	6	34.05	0	0.00	33.85	6	2,764	0.22%
2020/10/23	12	34.20	2	34.03	34.20	10	2,766	0.36%
2020/10/22	37	33.89	2	33.88	33.55	35	2,769	1.26%
2020/10/21	22	34.69	59	34.81	34.85	-37	2,761	-1.34%
2020/10/20	4	34.35	2	33.90	35.50	2	2,725	0.07%
2020/10/16	56	34.32	1	33.90	33.75	55	2,753	2.00%
2020/10/15	24	34.17	0	0.00	34.10	24	2,874	0.83%
2020/10/14	35	34.45	0	0.00	34.30	35	2,878	1.22%
2020/10/13	92	33.65	1	33.85	33.95	91	2,867	3.17%
2020/10/12	24	33.20	4	32.98	32.95	20	2,856	0.70%
2020/10/08	12	34.20	12	34.28	34.35	0	2,847	0.00%
2020/10/07	3	34.55	27	34.03	34.60	-24	2,829	-0.85%
2020/10/06	7	33.16	3	32.88	33.65	4	2,798	0.14%
2020/10/05	13	32.44	0	0.00	32.20	13	2,785	0.47%
2020/09/29	6	31.62	0	0.00	31.70	6	2,787	0.22%
2020/09/28	21	31.40	0	0.00	31.50	21	2,785	0.75%
2020/09/25	21	30.89	7	31.27	30.65	14	2,785	0.50%
2020/09/24	21	31.63	31	31.58	31.50	-10	2,765	-0.36%
2020/09/23	6	32.11	0	0.00	31.85	6	2,759	0.22%
2020/09/22	25	32.54	0	0.00	32.35	25	2,752	0.91%
2020/09/21	17	33.46	0	0.00	32.90	17	2,745	0.62%
2020/09/18	45	33.85	1	33.95	33.55	44	2,729	1.61%
2020/09/16	10	32.88	0	0.00	32.95	10	2,698	0.37%
2020/09/15	9	32.85	0	0.00	32.85	9	2,690	0.33%
2020/09/14	22	32.00	0	0.00	32.05	22	2,678	0.82%
2020/09/10	0	0.00	1	32.75	32.45	-1	2,647	-0.04%
2020/09/09	1	33.05	0	0.00	32.75	1	2,634	0.04%
2020/09/08	5	33.88	4	33.56	32.85	1	2,613	0.04%
2020/09/07	0	0.00	3	34.77	33.65	-3	2,580	-0.12%
2020/09/04	7	34.74	3	35.15	34.80	4	2,600	0.15%
2020/09/03	2	37.45	18	36.34	35.30	-16	2,569	-0.62%
2020/09/02	3	33.75	2	34.05	36.10	1	2,372	0.04%
2020/09/01	10	33.50	12	33.99	32.85	-2	2,257	-0.09%
2020/08/31	18	33.23	0	0.00	33.00	18	2,171	0.83%
2020/08/28	0	0.00	4	33.36	32.65	-4	2,133	-0.19%
2020/08/27	7	33.06	2	33.95	33.30	5	2,090	0.24%
2020/08/26	4	33.60	0	0.00	32.30	4	2,024	0.20%
2020/08/24	3	33.20	2	33.50	33.45	1	1,945	0.05%
2020/08/21	3	31.03	18	32.38	32.05	-15	1,797	-0.83%
2020/08/20	28	30.65	13	30.91	30.30	15	1,752	0.86%
2020/08/18	21	31.96	21	32.07	32.05	0	1,682	0.00%
2020/08/14	2	30.60	26	31.77	31.75	-24	1,599	-1.50%
2020/08/13	6	31.30	103	31.47	31.05	-97	1,553	-6.24%	大賣/
2020/08/12	3	31.70	82	32.04	31.75	-79	1,503	-5.26%
2020/08/11	96	31.06	137	31.69	32.00	-41	1,452	-2.82%	大賣/
2020/08/07	120	29.73	15	29.82	30.00	105	1,110	9.46%	大買/鉅額交易
2020/08/06	138	29.59	0	0.00	29.75	138	999	13.80%	大買/鉅額交易
2020/08/03	0	0.00	1	24.05	24.30	-1	746	-0.13%
2020/07/31	0	0.00	15	23.76	23.90	-15	742	-2.02%
2020/07/29	77	23.26	0	0.00	23.45	77	748	10.29%
2020/07/27	0	0.00	1	23.20	23.05	-1	759	-0.13%
2020/07/23	0	0.00	7	25.02	24.65	-7	772	-0.91%
2020/07/22	10	25.55	2	25.90	25.50	8	824	0.97%
2020/07/21	0	0.00	152	25.50	26.10	-152	797	-19.06%	大賣/鉅額交易
2020/07/20	24	23.47	33	23.19	23.75	-9	658	-1.37%
2020/07/09	10	24.79	0	0.00	24.80	10	622	1.61%
2020/07/08	16	24.54	0	0.00	24.55	16	614	2.60%
2020/07/06	61	24.48	0	0.00	24.65	61	613	9.95%
2020/07/02	33	24.41	0	0.00	24.35	33	611	5.39%
2020/07/01	4	24.15	0	0.00	24.05	4	608	0.66%
2020/06/30	3	23.75	0	0.00	23.85	3	607	0.49%
2020/06/29	17	23.67	0	0.00	23.65	17	608	2.80%
2020/06/23	9	23.76	4	23.65	23.40	5	608	0.82%
2020/06/22	26	23.24	0	0.00	23.30	26	606	4.29%
2020/06/11	2	25.05	33	25.15	23.60	-31	633	-4.89%
2020/06/10	0	0.00	18	23.75	24.05	-18	571	-3.15%
2020/06/09	0	0.00	4	23.13	23.15	-4	563	-0.71%
2020/06/08	9	23.07	1	23.15	23.05	8	565	1.41%
2020/06/05	16	22.89	45	22.88	22.85	-29	560	-5.17%
2020/06/04	0	0.00	19	22.71	22.75	-19	559	-3.40%
2020/06/01	0	0.00	11	22.75	22.65	-11	562	-1.96%
2020/05/28	0	0.00	60	22.80	22.60	-60	561	-10.69%
2020/05/27	14	21.94	1	22.10	22.50	13	554	2.35%
2020/05/26	1	21.70	0	0.00	21.70	1	550	0.18%
2020/05/25	3	21.70	14	21.68	21.65	-11	532	-2.07%
2020/05/22	0	0.00	19	21.91	21.80	-19	532	-3.57%
2020/05/21	0	0.00	14	22.02	22.20	-14	531	-2.63%
2020/05/20	0	0.00	12	21.91	22.00	-12	529	-2.27%
2020/05/19	0	0.00	10	21.68	21.85	-10	528	-1.89%
2020/05/18	12	21.50	0	0.00	21.40	12	527	2.27%
2020/05/15	27	21.69	7	22.08	21.60	20	526	3.80%
2020/05/14	14	22.17	5	22.10	22.05	9	519	1.73%
2020/05/13	15	22.60	0	0.00	22.60	15	514	2.92%
2020/05/12	0	0.00	15	23.13	23.00	-15	509	-2.94%
2020/05/11	13	23.12	0	0.00	23.30	13	506	2.57%
2020/05/08	16	22.93	0	0.00	22.85	16	502	3.18%
2020/05/07	23	22.81	0	0.00	23.15	23	504	4.56%
2020/05/06	14	23.04	0	0.00	22.80	14	504	2.78%
2020/05/05	41	23.43	0	0.00	23.50	41	500	8.20%
2020/05/04	11	23.74	3	23.65	23.55	8	495	1.61%
2020/04/30	0	0.00	27	24.23	24.30	-27	482	-5.59%
2020/04/29	0	0.00	23	23.93	24.00	-23	465	-4.94%
2020/04/28	49	23.47	2	23.40	23.70	47	451	10.40%
2020/04/27	5	24.28	150	24.04	24.35	-145	427	-33.92%	大賣/鉅額交易
2020/04/24	70	21.49	4	22.35	22.75	66	352	18.73%
2020/04/23	0	0.00	4	20.75	20.70	-4	306	-1.31%
2020/04/22	27	20.10	6	20.50	20.50	21	302	6.94%
2020/04/21	8	20.43	4	20.30	20.25	4	307	1.30%
2020/04/16	0	0.00	3	20.55	20.65	-3	332	-0.90%
2020/04/15	6	20.62	4	20.70	20.60	2	331	0.60%
2020/04/14	22	20.35	0	0.00	20.45	22	329	6.68%
2020/04/13	4	19.95	0	0.00	20.10	4	324	1.23%
2020/04/10	14	19.99	0	0.00	20.05	14	324	4.31%
2020/04/09	8	19.93	3	19.90	19.80	5	322	1.55%
2020/04/08	6	19.95	0	0.00	19.85	6	319	1.88%
2020/04/06	6	19.17	0	0.00	19.40	6	317	1.89%
2020/04/01	1	18.95	0	0.00	19.10	1	317	0.32%
2020/03/30	18	18.65	0	0.00	18.70	18	326	5.52%
2020/03/27	2	18.43	0	0.00	18.45	2	323	0.62%
2020/03/25	18	18.22	0	0.00	18.20	18	314	5.73%
2020/03/24	15	17.81	0	0.00	17.85	15	307	4.88%
2020/03/23	0	0.00	57	17.37	17.45	-57	295	-19.30%
2020/03/20	0	0.00	23	15.95	15.95	-23	281	-8.17%
2020/03/19	2	15.05	0	0.00	14.50	2	279	0.72%
2020/03/18	2	16.30	0	0.00	16.10	2	271	0.74%
2020/03/16	2	17.05	0	0.00	16.80	2	267	0.75%
2020/03/13	12	16.98	3	17.00	17.40	9	264	3.40%
2020/03/12	0	0.00	7	18.63	18.20	-7	258	-2.71%
2020/03/10	0	0.00	13	18.91	19.30	-13	263	-4.92%
2020/03/09	0	0.00	37	19.65	19.40	-37	261	-14.12%
2020/03/06	0	0.00	2	20.15	20.10	-2	259	-0.77%
2020/03/05	0	0.00	2	20.35	20.25	-2	259	-0.77%
2020/03/04	0	0.00	5	20.22	20.25	-5	260	-1.92%
2020/03/03	2	20.40	10	20.32	20.30	-8	262	-3.05%
2020/03/02	0	0.00	5	20.26	20.25	-5	261	-1.91%
2020/02/27	1	20.80	12	20.46	20.50	-11	258	-4.26%
2020/02/26	4	20.75	3	20.65	20.85	1	257	0.39%
2020/02/25	17	20.52	3	20.75	20.75	14	256	5.47%
2020/02/24	4	20.90	4	20.86	20.90	0	256	0.00%
2020/02/21	0	0.00	2	21.05	21.10	-2	257	-0.78%
2020/02/20	15	21.09	2	21.10	21.10	13	258	5.04%
2020/02/19	11	21.06	0	0.00	21.00	11	257	4.27%
2020/02/18	19	21.03	0	0.00	21.00	19	256	7.42%
2020/02/10	1	20.30	0	0.00	20.25	1	257	0.39%
2020/02/06	0	0.00	1	21.05	21.00	-1	249	-0.40%
2020/02/05	0	0.00	26	20.93	20.90	-26	246	-10.54%
2020/02/04	3	20.72	9	20.76	20.80	-6	244	-2.45%
2020/02/03	0	0.00	26	20.58	20.60	-26	244	-10.64%
2020/01/31	22	21.08	0	0.00	21.10	22	242	9.08%
2020/01/30	3	21.00	0	0.00	20.90	3	239	1.25%
2020/01/20	9	22.59	0	0.00	22.60	9	231	3.88%
2020/01/16	3	23.02	0	0.00	23.00	3	224	1.34%
2020/01/14	0	0.00	3	23.27	23.15	-3	217	-1.38%
2020/01/13	10	22.38	0	0.00	22.70	10	193	5.17%
2020/01/10	3	21.92	0	0.00	21.95	3	184	1.63%
2020/01/09	2	21.90	0	0.00	21.90	2	185	1.08%
2020/01/08	12	21.87	0	0.00	21.80	12	186	6.43%
2020/01/07	1	21.65	0	0.00	21.60	1	184	0.54%
2020/01/06	11	21.80	0	0.00	21.80	11	183	5.99%
2020/01/03	2	21.98	0	0.00	21.85	2	185	1.08%
2020/01/02	4	22.11	0	0.00	22.00	4	184	2.17%
2019/12/31	3	22.10	0	0.00	22.00	3	186	1.61%
2019/12/27	9	21.77	0	0.00	21.85	9	185	4.85%
2019/12/26	0	0.00	1	21.65	21.85	-1	184	-0.54%
2019/12/25	4	21.30	0	0.00	21.35	4	169	2.36%
2019/12/24	6	21.28	0	0.00	21.30	6	171	3.50%
2019/12/17	9	21.22	0	0.00	21.20	9	176	5.09%
2019/12/13	4	21.11	0	0.00	21.00	4	175	2.29%
2019/12/12	4	21.25	0	0.00	21.30	4	173	2.31%
2019/12/11	9	21.24	0	0.00	21.20	9	172	5.21%
2019/12/10	11	21.49	0	0.00	21.35	11	171	6.42%
2019/12/09	7	21.55	0	0.00	21.55	7	171	4.09%
2019/12/06	8	21.44	0	0.00	21.45	8	168	4.75%
2019/10/30	0	0.00	4	21.00	21.05	-4	132	-3.02%
2019/10/04	6	20.50	0	0.00	20.50	6	121	4.95%
2019/08/22	17	18.80	0	0.00	18.85	17	116	14.62%
2019/05/08	0.8	20.00	0	0.00	20.05	0.8	334	0.24%
2019/04/29	0.1	21.00	0	0.00	21.05	0.1	328	0.02%
2018/10/02	0	0.00	4	21.43	21.35	-4	144	-2.76%
2018/09/21	0	0.00	38	21.98	21.90	-38	163	-23.23%
2018/09/20	6	22.27	17	22.20	22.05	-11	169	-6.49%
2018/09/18	4	21.81	0	0.00	21.70	4	215	1.86%
2018/09/14	4	21.68	0	0.00	21.55	4	261	1.53%
2018/09/12	4	21.41	0	0.00	21.40	4	263	1.52%
2018/09/10	4	21.68	0	0.00	21.30	4	271	1.47%
2018/08/14	0	0.00	18	22.33	22.40	-18	494	-3.64%
2018/08/13	0	0.00	3	22.67	22.35	-3	507	-0.59%
2018/08/10	0	0.00	0.5	23.00	23.10	-0.5	502	-0.10%
2018/08/08	0	0.00	24	23.25	23.20	-24	507	-4.73%
2018/08/07	24	23.37	0	0.00	23.45	24	510	4.70%
2018/08/02	0	0.00	4	23.20	23.20	-4	516	-0.77%
2018/08/01	0	0.00	2	23.33	23.35	-2	517	-0.39%
2018/07/17	0	0.00	5	23.45	23.35	-5	541	-0.92%
2018/07/16	0	0.00	4	24.91	25.05	-4	526	-0.76%
2018/07/10	0	0.00	1	24.35	24.40	-1	537	-0.19%
2018/07/09	0	0.00	1	24.20	24.15	-1	541	-0.18%
2018/07/04	0	0.00	1	24.90	24.90	-1	555	-0.18%
2018/07/03	1	24.95	0	0.00	24.85	1	576	0.17%
2018/06/29	0	0.00	1	25.45	25.40	-1	694	-0.14%
2018/06/15	0	0.00	1	25.45	25.30	-1	656	-0.15%
2018/06/14	1	25.85	7	25.65	25.60	-6	654	-0.92%
2018/06/13	1	24.60	0	0.00	25.45	1	601	0.17%
2018/06/12	1	24.75	0	0.00	24.50	1	631	0.16%
2018/05/25	0	0.00	1	24.05	24.10	-1	741	-0.13%
2018/05/22	0	0.00	2	23.88	23.70	-2	768	-0.26%
2018/05/10	4	23.68	0	0.00	23.55	4	806	0.50%
2018/05/08	1	23.65	0	0.00	23.45	1	812	0.12%
2018/05/04	0	0.00	1	23.40	23.45	-1	830	-0.12%
2018/05/02	0	0.00	6	23.92	23.90	-6	942	-0.64%
2018/04/26	6	24.26	0	0.00	23.90	6	992	0.60%
2018/04/19	0	0.00	7	25.30	25.15	-7	976	-0.72%
2018/04/18	0	0.00	1	24.65	25.60	-1	970	-0.10%
2018/04/10	2	25.05	0	0.00	25.10	2	938	0.21%
2018/04/09	4	26.04	0	0.00	25.50	4	929	0.43%
2018/04/03	0	0.00	4	26.85	26.60	-4	908	-0.44%
2018/03/30	3	24.58	1	24.65	24.30	2	747	0.27%
2018/03/29	2	24.50	0	0.00	24.35	2	745	0.27%
2018/03/19	4	25.90	0	0.00	25.70	4	717	0.56%
2018/03/16	0	0.00	13	26.13	25.80	-13	712	-1.83%
2018/03/14	0	0.00	7	25.34	25.20	-7	652	-1.07%
2018/03/09	6	25.62	0	0.00	25.50	6	651	0.92%
2018/03/08	10	25.84	0	0.00	25.95	10	647	1.54%
2018/03/07	4	26.20	0	0.00	26.25	4	638	0.63%
2018/03/06	3	25.80	0	0.00	25.40	3	604	0.50%
2018/03/02	6	25.38	0	0.00	25.30	6	587	1.02%
2018/03/01	2	25.68	0	0.00	25.50	2	590	0.34%
2018/02/27	0	0.00	8	26.71	26.05	-8	578	-1.38%
2018/02/23	1	24.80	0	0.00	24.55	1	468	0.21%
2018/02/09	3	22.50	0	0.00	22.60	3	522	0.57%
2018/01/30	1	25.00	0	0.00	24.75	1	640	0.16%
2018/01/26	0	0.00	6.5	25.88	25.90	-6.5	633	-1.03%
2018/01/23	0	0.00	10	24.19	24.30	-10	460	-2.17%
2018/01/22	0	0.00	22	24.18	24.20	-22	459	-4.79%
2018/01/18	0	0.00	1	23.95	23.95	-1	458	-0.22%
2018/01/05	0	0.00	3	24.45	24.70	-3	450	-0.67%