銘異 (3060)-台灣摩根士丹利券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
23.40
漲跌
▲0.35
漲幅
+1.52%
成交量
296張
產業
上市電腦週邊類股
171人加入追蹤

立即追蹤
本地時間:13:30(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

銘異 (3060)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	50	23.27	3	23.22	23.05	47	1,766	2.66%
2024/11/19	52	23.56	4	23.53	23.60	48	1,773	2.71%
2024/11/18	42	23.35	6	23.33	23.25	36	1,783	2.02%
2024/11/15	96	23.76	52	23.72	23.75	44	1,798	2.45%
2024/11/14	45	23.70	67	23.74	23.50	-22	1,818	-1.21%
2024/11/13	67	24.14	34	24.12	24.05	33	1,815	1.82%
2024/11/12	130	23.63	103	23.67	23.80	27	1,837	1.47%	大買/大賣/
2024/11/11	22	24.91	161	24.65	24.55	-139	1,880	-7.39%	大賣/鉅額交易
2024/11/08	22	27.25	51	27.07	26.50	-29	1,847	-1.57%
2024/11/07	27	27.97	44	27.94	28.00	-17	1,831	-0.93%
2024/11/06	31	27.43	12	27.46	27.30	19	1,834	1.04%
2024/11/05	36	27.54	34	27.31	27.30	2	1,856	0.11%
2024/11/04	15	27.14	75	27.18	27.00	-60	1,895	-3.17%
2024/11/01	21	27.56	9	27.54	27.75	12	1,908	0.63%
2024/10/30	23	28.04	7.5	28.19	27.95	15.5	1,912	0.81%
2024/10/29	8	27.65	40	27.66	27.80	-32	1,910	-1.68%
2024/10/28	52	28.38	34	27.87	28.00	18	1,905	0.94%
2024/10/25	4	29.53	239	29.69	29.50	-235	1,864	-12.60%	大賣/鉅額交易
2024/10/24	119	30.25	37	30.09	30.00	82	1,800	4.55%	大買/
2024/10/23	50	28.73	43	28.76	28.75	7	1,625	0.43%
2024/10/22	8	28.53	45	28.52	28.45	-37	1,628	-2.27%
2024/10/21	16	28.53	71	28.45	28.55	-55	1,656	-3.32%
2024/10/18	20	28.10	110	28.10	27.90	-90	1,706	-5.27%	大賣/
2024/10/17	0	0.00	494	29.22	28.65	-494	1,732	-28.52%	大賣/鉅額交易
2024/10/16	14	27.05	11	27.66	28.00	3	1,644	0.18%
2024/10/15	1	26.65	52	26.98	26.45	-51	1,638	-3.11%
2024/10/14	63	27.07	80	27.02	27.20	-17	1,651	-1.03%
2024/10/11	5	28.35	660	28.17	27.35	-655	1,695	-38.64%	大賣/鉅額交易
2024/10/09	11	27.82	434	27.54	27.65	-423	1,650	-25.63%	大賣/鉅額交易
2024/10/08	25	26.30	12	26.15	26.30	13	1,667	0.78%
2024/10/07	48	26.23	42	26.43	26.70	6	2,051	0.29%
2024/10/04	14	25.59	27	25.53	25.50	-13	2,130	-0.61%
2024/10/01	6	25.98	24	25.87	25.80	-18	2,213	-0.81%
2024/09/30	43	26.15	0	0.00	26.10	43	2,288	1.88%
2024/09/27	57	26.73	1	26.35	26.40	56	2,408	2.32%
2024/09/26	12	27.18	2	27.20	26.70	10	2,449	0.41%
2024/09/25	17	26.80	116	27.06	27.05	-99	2,698	-3.67%	大賣/
2024/09/24	22	25.83	87	25.95	26.15	-65	2,768	-2.35%
2024/09/23	52	25.89	4	25.90	26.00	48	2,794	1.72%
2024/09/20	84	25.86	32	25.84	25.70	52	2,814	1.85%
2024/09/19	46	25.75	8	25.74	25.75	38	2,845	1.34%
2024/09/18	8	25.74	85	25.66	25.40	-77	2,886	-2.67%
2024/09/16	19	25.89	15	25.91	25.85	4	2,926	0.14%
2024/09/13	112	25.44	5	25.10	25.60	107	2,998	3.57%	大買/鉅額交易
2024/09/12	148	25.12	8	25.07	24.95	140	3,163	4.43%	大買/鉅額交易
2024/09/11	50	24.94	0	0.00	24.80	50	3,203	1.56%
2024/09/10	25	25.00	71	25.29	24.90	-46	3,268	-1.41%
2024/09/09	43	25.25	26	25.02	25.40	17	3,326	0.51%
2024/09/06	118	24.91	10	24.88	25.00	108	3,353	3.22%	大買/鉅額交易
2024/09/05	104	24.98	20	25.02	24.50	84	3,384	2.48%	大買/
2024/09/04	53	25.00	64	25.01	24.80	-11	3,441	-0.32%
2024/09/03	82	26.97	30	26.49	26.20	52	3,478	1.49%
2024/09/02	4	27.30	10	27.25	27.00	-6	3,532	-0.17%
2024/08/30	14	27.03	69	27.40	27.35	-55	3,628	-1.52%
2024/08/29	25	26.43	7	26.52	26.65	18	3,777	0.48%
2024/08/28	36	26.72	27	26.61	26.55	9	3,814	0.24%
2024/08/27	52	26.81	35	26.74	26.90	17	3,905	0.44%
2024/08/26	70	27.09	11	27.06	26.85	59	4,075	1.45%
2024/08/23	130	26.98	10	26.74	27.10	120	4,238	2.83%	大買/鉅額交易
2024/08/22	103	27.61	52	27.71	27.45	51	4,392	1.16%	大買/
2024/08/21	84	27.81	4	28.01	27.75	80	4,622	1.73%
2024/08/20	70	28.04	7	28.17	28.00	63	4,911	1.28%
2024/08/19	136	28.32	6	28.33	28.30	130	5,296	2.45%	大買/鉅額交易
2024/08/16	142	28.01	2	28.00	27.85	140	5,904	2.37%	大買/鉅額交易
2024/08/15	81	27.42	35	27.43	27.60	46	6,095	0.75%
2024/08/14	25	27.58	53	27.75	27.45	-28	6,227	-0.45%
2024/08/13	16	27.64	108	28.10	28.15	-92	6,844	-1.34%	大賣/
2024/08/12	89	27.03	0	0.00	26.90	89	7,065	1.26%
2024/08/09	114	26.53	15	26.70	26.30	99	7,255	1.36%	大買/
2024/08/08	65	25.86	11	25.95	25.70	54	7,396	0.73%
2024/08/07	188	26.23	97	26.39	26.30	91	7,635	1.19%	大買/
2024/08/06	170	24.23	8	24.83	24.80	162	7,673	2.11%	大買/鉅額交易
2024/08/05	122	25.24	24	25.20	25.20	98	7,757	1.26%	大買/
2024/08/02	54	28.26	0	0.00	27.95	54	7,812	0.69%
2024/08/01	80	29.21	1	28.90	29.20	79	7,864	1.00%
2024/07/31	30	28.55	42	28.64	28.65	-12	7,887	-0.15%
2024/07/30	131	28.21	12	27.93	28.55	119	7,930	1.50%	大買/鉅額交易
2024/07/29	136	28.35	34	28.64	27.90	102	8,000	1.27%	大買/鉅額交易
2024/07/26	213	28.88	25	28.57	28.85	188	8,009	2.35%	大買/鉅額交易
2024/07/23	55	29.88	62	29.87	29.90	-7	7,997	-0.09%
2024/07/22	401	29.38	48	29.31	29.30	353	7,988	4.42%	大買/鉅額交易
2024/07/19	65	30.50	250	30.72	30.30	-185	7,960	-2.32%	大賣/鉅額交易
2024/07/18	0	0.00	206	32.16	31.80	-206	7,903	-2.61%	大賣/鉅額交易
2024/07/17	384	33.47	147	33.36	33.35	237	7,874	3.01%	大買/大賣/鉅額交易
2024/07/16	47	31.81	63	31.92	31.75	-16	7,810	-0.20%
2024/07/15	22	32.07	119	32.01	32.20	-97	7,844	-1.24%	大賣/
2024/07/12	7	32.55	128	32.91	32.55	-121	7,842	-1.54%	大賣/鉅額交易
2024/07/11	19	33.71	93	33.83	33.65	-74	7,839	-0.94%
2024/07/10	51	33.90	197	33.83	33.60	-146	8,000	-1.82%	大賣/鉅額交易
2024/07/09	186	34.55	361	34.14	33.55	-175	8,279	-2.11%	大買/大賣/鉅額交易
2024/07/08	23	33.10	208	32.90	32.55	-185	8,178	-2.26%	大賣/鉅額交易
2024/07/05	223	34.27	208	34.19	34.35	15	8,536	0.18%	大買/大賣/
2024/07/04	0	0.00	175	33.73	33.75	-175	8,606	-2.03%	大賣/鉅額交易
2024/07/03	266	33.91	103	33.77	33.80	163	8,665	1.88%	大買/大賣/鉅額交易
2024/07/02	37	32.61	128	32.36	32.25	-91	8,542	-1.07%	大賣/
2024/07/01	18	33.59	400	33.71	32.95	-382	8,492	-4.50%	大賣/鉅額交易
2024/06/28	326	32.50	23	33.34	33.45	303	8,234	3.68%	大買/鉅額交易
2024/06/27	13	30.77	13	30.71	30.45	0	8,134	0.00%
2024/06/26	65	31.50	2	31.28	31.55	63	8,098	0.78%
2024/06/25	101	31.20	3	31.55	31.60	98	8,077	1.21%	大買/
2024/06/24	167	32.35	0	0.00	31.75	167	8,035	2.08%	大買/鉅額交易
2024/06/21	249	33.03	0	0.00	33.10	249	7,996	3.11%	大買/鉅額交易
2024/06/20	15	33.77	85	33.34	33.30	-70	7,955	-0.88%
2024/06/19	137	33.99	161	33.28	32.95	-24	7,880	-0.30%	大買/大賣/
2024/06/18	31	32.33	0	0.00	32.25	31	7,711	0.40%
2024/06/17	343	33.17	0	0.00	33.00	343	7,666	4.47%	大買/鉅額交易
2024/06/14	72	32.24	36	32.07	32.25	36	7,604	0.47%
2024/06/13	5	31.63	99	31.40	31.40	-94	7,539	-1.25%
2024/06/12	42	30.89	118	30.84	31.00	-76	7,514	-1.01%	大賣/
2024/06/11	27	32.41	646	31.22	31.00	-619	7,492	-8.26%	大賣/鉅額交易
2024/06/07	9	32.58	40	31.99	32.00	-31	7,465	-0.42%
2024/06/06	77	31.97	87	31.93	31.60	-10	7,484	-0.13%
2024/06/05	78	32.99	161	32.71	32.15	-83	7,470	-1.11%	大賣/
2024/06/04	4	34.20	235	34.47	33.65	-231	7,370	-3.13%	大賣/鉅額交易
2024/06/03	53	33.62	108	33.61	33.25	-55	7,213	-0.76%	大賣/
2024/05/31	0	0.00	437	33.64	33.30	-437	7,172	-6.09%	大賣/鉅額交易
2024/05/30	143	34.30	482	33.70	32.95	-339	7,099	-4.77%	大買/大賣/鉅額交易
2024/05/29	222	36.45	275	36.13	35.85	-53	6,950	-0.76%	大買/大賣/
2024/05/28	205	36.03	130	36.16	36.35	75	6,778	1.11%	大買/大賣/
2024/05/27	30	37.44	564	36.15	35.60	-534	6,609	-8.08%	大賣/鉅額交易
2024/05/24	86	36.25	654	36.05	36.20	-568	6,371	-8.91%	大賣/鉅額交易
2024/05/23	1,284	36.46	228	35.04	35.35	1,056	6,070	17.40%	大買/大賣/鉅額交易
2024/05/22	628	36.66	727	36.71	35.15	-99	5,675	-1.74%	大買/大賣/
2024/05/21	0	0.00	137	33.52	35.20	-137	5,047	-2.71%	大賣/鉅額交易
2024/05/20	6	32.63	237	31.89	32.00	-231	4,837	-4.78%	大賣/鉅額交易
2024/05/17	1,125	33.52	701	33.89	32.50	424	4,702	9.02%	大買/大賣/鉅額交易
2024/05/16	253	33.18	123	33.00	33.45	130	4,057	3.20%	大買/大賣/鉅額交易
2024/05/15	386	30.22	22	29.15	30.45	364	3,758	9.68%	大買/鉅額交易
2024/05/14	247	29.16	328	28.99	28.95	-81	3,546	-2.28%	大買/大賣/
2024/05/13	832	28.73	23	28.62	28.95	809	3,385	23.90%	大買/鉅額交易
2024/05/10	18	25.95	180	26.27	26.60	-162	3,131	-5.17%	大賣/鉅額交易
2024/05/09	0	0.00	424	26.13	25.75	-424	3,064	-13.83%	大賣/鉅額交易
2024/05/08	6	28.44	83	28.47	28.60	-77	2,925	-2.63%
2024/05/07	0	0.00	153	27.80	27.60	-153	2,846	-5.37%	大賣/鉅額交易
2024/05/06	0	0.00	29	27.39	27.10	-29	2,776	-1.04%
2024/05/03	0	0.00	169	28.14	27.80	-169	2,737	-6.17%	大賣/鉅額交易
2024/05/02	7	27.99	112	28.61	28.65	-105	2,678	-3.92%	大賣/鉅額交易
2024/04/30	0	0.00	3	29.08	28.10	-3	2,595	-0.12%
2024/04/29	8	28.19	0	0.00	28.00	8	2,555	0.31%
2024/04/26	0	0.00	1	28.00	27.90	-1	2,542	-0.04%
2024/04/25	28	27.35	5	27.49	27.80	23	2,521	0.91%
2024/04/24	0	0.00	30	26.65	26.80	-30	2,503	-1.20%
2024/04/23	0	0.00	167	25.93	26.15	-167	2,498	-6.69%	大賣/鉅額交易
2024/04/22	57	25.47	0	0.00	24.90	57	2,484	2.29%
2024/04/19	20	26.40	30	26.10	26.15	-10	2,443	-0.41%
2024/04/18	110	27.95	0	0.00	27.80	110	2,383	4.61%	大買/鉅額交易
2024/04/17	68	27.94	0	0.00	28.50	68	2,346	2.90%
2024/04/16	815	28.60	55	29.72	27.90	760	2,285	33.25%	大買/鉅額交易
2024/04/15	192	30.38	420	30.10	29.40	-228	2,053	-11.10%	大買/大賣/鉅額交易
2024/04/12	82	27.60	19	26.87	28.80	63	1,687	3.73%
2024/04/11	63	26.53	446	25.66	26.20	-383	1,420	-26.97%	大賣/鉅額交易
2024/04/10	0	0.00	46	24.28	24.80	-46	985	-4.67%
2024/04/09	61	22.29	0	0.00	22.55	61	837	7.28%
2024/04/08	1	20.50	3	20.47	20.50	-2	707	-0.28%
2024/04/03	0	0.00	11	20.41	20.40	-11	710	-1.55%
2024/04/01	2	20.75	0	0.00	20.80	2	728	0.27%
2024/03/29	0	0.00	3	20.55	20.70	-3	729	-0.41%
2024/03/28	0	0.00	3	20.87	20.70	-3	735	-0.41%
2024/03/27	0	0.00	8	20.51	20.85	-8	734	-1.09%
2024/03/26	0	0.00	3	20.48	20.30	-3	733	-0.41%
2024/03/25	10	20.62	19	20.68	20.65	-9	730	-1.23%
2024/03/22	0	0.00	4	20.69	20.75	-4	737	-0.54%
2024/03/21	3	20.73	19	20.69	20.75	-16	746	-2.14%
2024/03/20	6.1	20.60	1	20.65	20.50	5.1	752	0.67%
2024/03/19	11	21.26	0	0.00	20.75	11	752	1.46%
2024/03/18	10	21.13	7	21.14	21.25	3	749	0.40%
2024/03/15	0	0.00	41	21.00	21.05	-41	756	-5.42%
2024/03/14	0	0.00	9	21.25	21.25	-9	755	-1.19%
2024/03/13	34	22.33	6	22.29	22.05	28	743	3.77%
2024/03/12	161	22.75	14	22.43	22.80	147	712	20.63%	大買/鉅額交易
2024/03/08	0	0.00	2	20.48	20.50	-2	618	-0.32%
2024/03/07	2	21.10	0	0.00	21.10	2	630	0.32%
2024/03/06	0	0.00	2	21.45	21.50	-2	656	-0.30%
2024/03/05	0	0.00	3	21.48	21.65	-3	669	-0.45%
2024/03/04	0	0.00	2	20.88	21.50	-2	653	-0.31%
2024/03/01	0	0.00	1	20.10	20.20	-1	632	-0.16%
2024/02/23	0	0.00	4	20.64	20.50	-4	820	-0.49%
2024/02/22	0	0.00	21	20.98	20.90	-21	836	-2.51%
2024/02/21	0	0.00	23	21.01	20.95	-23	847	-2.71%
2024/02/20	3	20.85	64	20.93	21.00	-61	844	-7.22%
2024/02/19	0	0.00	43	20.71	20.65	-43	845	-5.09%
2024/02/16	0	0.00	16	20.15	20.20	-16	843	-1.90%
2024/02/15	0	0.00	12	19.78	19.80	-12	848	-1.41%
2024/02/05	1	19.70	30	19.74	19.70	-29	854	-3.39%
2024/02/02	0	0.00	4	19.96	19.95	-4	858	-0.47%
2024/02/01	0	0.00	10	20.12	20.10	-10	864	-1.16%
2024/01/31	1	20.05	3	20.05	20.05	-2	898	-0.22%
2024/01/30	0	0.00	25	19.94	20.00	-25	924	-2.70%
2024/01/29	13	20.44	1	20.30	20.30	12	925	1.30%
2024/01/26	0	0.00	7	20.47	20.35	-7	929	-0.75%
2024/01/25	10	20.56	1	20.45	20.45	9	934	0.96%
2024/01/24	23	20.47	0	0.00	20.65	23	934	2.46%
2024/01/23	30	20.23	10	20.20	20.25	20	938	2.13%
2024/01/22	25	20.06	7	20.08	20.10	18	947	1.90%
2024/01/19	0	0.00	7	19.65	19.65	-7	961	-0.73%
2024/01/18	0	0.00	38	19.63	19.55	-38	958	-3.97%
2024/01/17	6	19.85	59	19.96	19.60	-53	962	-5.51%
2024/01/16	12	20.75	113	20.78	20.50	-101	950	-10.63%	大賣/鉅額交易
2024/01/15	10	21.54	4	21.48	21.55	6	931	0.64%
2024/01/12	6	21.62	24	21.50	21.30	-18	932	-1.93%
2024/01/11	23	21.57	3	21.58	21.45	20	927	2.16%
2024/01/10	18	21.38	2	21.28	21.55	16	934	1.71%
2024/01/09	6	21.47	16	21.50	21.35	-10	937	-1.07%
2024/01/08	51	21.87	0	0.00	21.80	51	933	5.46%
2024/01/05	25	22.02	21	22.17	21.85	4	952	0.42%
2024/01/04	31	21.93	23	21.56	21.85	8	976	0.82%
2024/01/03	74	21.61	4	21.79	21.60	70	965	7.25%
2024/01/02	87	22.06	1	22.05	21.95	86	970	8.86%
2023/12/29	76	21.79	2	21.75	21.80	74	961	7.69%
2023/12/28	85	21.81	0	0.00	21.90	85	960	8.85%
2023/12/27	89	21.66	0	0.00	21.75	89	955	9.32%
2023/12/26	31	21.17	0	0.00	21.30	31	943	3.29%
2023/12/25	21	21.30	0	0.00	21.15	21	942	2.23%
2023/12/22	11	20.90	0	0.00	21.05	11	932	1.18%
2023/12/21	18	20.86	6	20.88	21.00	12	930	1.29%
2023/12/20	0	0.00	3	20.93	20.90	-3	927	-0.32%
2023/12/19	25	20.71	48	20.37	21.00	-23	925	-2.49%
2023/12/18	11	20.40	7	20.35	20.35	4	921	0.43%
2023/12/15	0	0.00	7	20.91	20.50	-7	913	-0.77%
2023/12/14	5	21.35	4	21.05	20.90	1	908	0.11%
2023/12/11	4	21.08	0	0.00	21.15	4	889	0.45%
2023/12/08	0	0.00	5	21.09	21.15	-5	882	-0.57%
2023/12/07	0	0.00	19	21.33	20.85	-19	877	-2.16%
2023/12/06	7	21.16	22	21.27	21.20	-15	867	-1.73%
2023/12/05	3	21.60	0	0.00	21.30	3	862	0.35%
2023/12/04	0	0.00	6	22.55	22.20	-6	846	-0.71%
2023/12/01	30	22.70	0	0.00	22.75	30	831	3.61%
2023/11/30	120	21.89	0	0.00	21.95	120	799	15.00%	大買/鉅額交易
2023/11/29	35	21.70	0	0.00	21.55	35	786	4.45%
2023/11/28	45	21.67	0	0.00	21.70	45	809	5.56%
2023/11/27	126	21.55	0	0.00	21.40	126	826	15.24%	大買/鉅額交易
2023/11/24	276	22.04	14	21.88	21.50	262	811	32.27%	大買/鉅額交易
2023/11/22	208	21.07	0	0.00	20.85	208	694	29.93%	大買/鉅額交易
2023/11/21	109	20.28	0	0.00	20.20	109	651	16.73%	大買/鉅額交易
2023/11/20	65	19.85	0	0.00	20.05	65	637	10.19%
2023/11/17	25	19.45	0	0.00	19.50	25	625	4.00%
2023/11/16	6	19.77	0	0.00	19.35	6	623	0.96%
2023/11/15	10	19.40	0	0.00	19.35	10	611	1.63%
2023/11/14	0	0.00	3	19.40	19.25	-3	613	-0.49%
2023/11/13	1	19.20	4	19.19	19.20	-3	607	-0.49%
2023/11/10	0	0.00	2	19.35	19.30	-2	599	-0.33%
2023/11/09	6	19.87	20	19.95	19.80	-14	595	-2.35%
2023/11/08	137	20.38	13	20.61	20.05	124	594	20.86%	大買/鉅額交易
2023/11/07	13	20.26	0	0.00	20.55	13	560	2.32%
2023/11/06	14	19.95	0	0.00	19.80	14	543	2.57%
2023/11/03	8	19.76	0	0.00	19.70	8	544	1.47%
2023/11/02	10	20.10	0	0.00	19.90	10	550	1.82%
2023/11/01	3	19.70	5	19.75	19.70	-2	549	-0.36%
2023/10/31	18	19.56	0	0.00	19.50	18	550	3.27%
2023/10/30	52	20.16	0	0.00	20.05	52	550	9.44%
2023/10/27	15	20.12	0	0.00	19.75	15	546	2.74%
2023/10/26	11	19.72	0	0.00	19.75	11	539	2.04%
2023/10/25	16	19.96	0	0.00	19.80	16	554	2.89%
2023/10/24	6	19.82	0	0.00	19.90	6	554	1.08%
2023/10/12	5	20.05	0	0.00	20.05	5	775	0.64%
2023/10/06	23	19.87	0	0.00	19.40	23	925	2.48%
2023/10/05	5	19.00	0	0.00	19.05	5	937	0.53%
2023/10/04	1	18.70	0	0.00	18.80	1	977	0.10%
2023/10/03	15	19.21	0	0.00	19.30	15	1,057	1.42%
2023/09/28	4	18.73	6	19.00	19.15	-2	1,277	-0.16%
2023/09/27	0	0.00	11	18.46	18.45	-11	1,276	-0.86%
2023/09/26	0	0.00	6	18.48	18.50	-6	1,277	-0.47%
2023/09/22	0	0.00	11	18.58	18.80	-11	1,280	-0.86%
2023/09/21	0	0.00	23	18.82	18.60	-23	1,278	-1.80%
2023/09/20	0	0.00	15	19.30	19.05	-15	1,271	-1.18%
2023/09/19	0	0.00	17	19.89	19.55	-17	1,270	-1.34%
2023/09/18	0	0.00	8	19.78	19.80	-8	1,272	-0.63%
2023/09/15	0	0.00	3	19.90	19.75	-3	1,274	-0.24%
2023/09/14	0	0.00	1	19.70	19.90	-1	1,274	-0.08%
2023/09/13	0	0.00	19	19.43	19.45	-19	1,275	-1.49%
2023/09/12	0	0.00	3	19.32	19.25	-3	1,293	-0.23%
2023/09/08	0	0.00	33	20.43	19.95	-33	1,286	-2.57%
2023/09/07	0	0.00	4	19.85	19.80	-4	1,279	-0.31%
2023/09/06	12	20.10	1	20.40	20.10	11	1,273	0.86%
2023/09/05	24	20.52	0	0.00	20.70	24	1,274	1.88%
2023/09/04	40	20.37	0	0.00	20.40	40	1,269	3.15%
2023/09/01	12	20.65	0	0.00	20.60	12	1,262	0.95%
2023/08/31	15	20.41	0	0.00	20.30	15	1,229	1.22%
2023/08/30	9	19.70	0	0.00	19.60	9	1,198	0.75%
2023/08/29	2	19.30	0	0.00	19.35	2	1,196	0.17%
2023/08/28	1	19.55	18	19.25	19.15	-17	1,197	-1.42%
2023/08/25	1	20.00	0	0.00	19.75	1	1,191	0.08%
2023/08/24	8	19.14	0	0.00	19.65	8	1,176	0.68%
2023/08/23	2	18.95	0	0.00	19.00	2	1,168	0.17%
2023/08/22	7	18.56	0	0.00	18.75	7	1,166	0.60%
2023/08/21	4	18.95	0	0.00	19.00	4	1,164	0.34%
2023/08/18	5	19.11	0	0.00	19.15	5	1,166	0.43%
2023/08/17	1	18.85	0	0.00	18.90	1	1,159	0.09%
2023/08/16	3	18.48	0	0.00	18.60	3	1,159	0.26%
2023/08/15	10	18.38	0	0.00	18.70	10	1,157	0.86%
2023/08/14	9	18.12	0	0.00	17.95	9	1,152	0.78%
2023/08/11	2	18.60	0	0.00	18.55	2	1,148	0.17%
2023/08/10	1	18.65	0	0.00	18.50	1	1,148	0.09%
2023/08/09	2	19.33	0	0.00	19.25	2	1,142	0.18%
2023/08/08	1	19.50	0	0.00	19.30	1	1,138	0.09%
2023/08/07	2	19.38	0	0.00	19.75	2	1,134	0.18%
2023/08/04	1	19.40	1	19.45	19.45	0	1,130	0.00%
2023/08/02	0	0.00	1	19.90	19.20	-1	1,131	-0.09%
2023/08/01	0	0.00	6	20.60	20.15	-6	1,128	-0.53%
2023/07/31	0	0.00	7	20.40	20.25	-7	1,134	-0.62%
2023/07/28	0	0.00	6	20.33	20.15	-6	1,140	-0.53%
2023/07/26	10	20.56	0	0.00	20.30	10	1,203	0.83%
2023/07/25	7	20.95	6	20.90	20.85	1	1,190	0.08%
2023/07/24	18	20.36	5	21.04	20.35	13	1,172	1.11%
2023/07/21	6	20.76	0	0.00	20.90	6	1,152	0.52%
2023/07/20	0	0.00	16	21.79	21.15	-16	1,137	-1.41%
2023/07/19	0	0.00	37	21.44	21.30	-37	1,111	-3.33%
2023/07/18	0	0.00	14	22.96	22.10	-14	1,067	-1.31%
2023/07/17	1	22.40	16	21.63	21.50	-15	981	-1.53%
2023/07/14	0	0.00	24	22.55	22.35	-24	940	-2.55%
2023/07/10	0	0.00	2	20.75	21.45	-2	698	-0.29%
2023/06/29	0	0.00	1	17.75	17.85	-1	383	-0.26%
2023/06/12	0	0.00	2	17.43	17.35	-2	340	-0.59%
2023/06/09	0	0.00	2	17.35	17.55	-2	339	-0.59%
2023/06/08	0	0.00	2	17.43	17.35	-2	332	-0.60%
2023/06/07	0	0.00	2	17.53	17.60	-2	334	-0.60%
2023/06/06	0	0.00	2	17.43	17.50	-2	333	-0.60%
2023/06/05	0	0.00	3	17.50	17.50	-3	334	-0.90%
2023/06/02	0	0.00	2	17.40	17.45	-2	333	-0.60%
2023/05/30	0	0.00	2	17.03	17.00	-2	333	-0.60%
2023/05/29	0	0.00	2	17.15	17.05	-2	334	-0.60%
2023/05/26	0	0.00	2	16.98	16.95	-2	334	-0.60%
2023/05/25	0	0.00	1	17.05	17.00	-1	334	-0.30%
2023/05/24	0	0.00	2	17.08	17.05	-2	335	-0.60%
2023/05/23	0	0.00	2	17.08	17.05	-2	334	-0.60%
2023/05/22	0	0.00	1	16.95	17.00	-1	337	-0.30%
2023/05/19	0	0.00	2	16.98	16.90	-2	337	-0.59%
2023/05/18	0	0.00	2	16.98	16.95	-2	337	-0.59%
2023/05/17	0	0.00	14	16.98	17.10	-14	338	-4.13%
2023/05/16	0	0.00	16	16.68	16.60	-16	338	-4.73%
2023/05/15	0	0.00	15	16.56	16.50	-15	337	-4.45%
2023/05/12	0	0.00	23	16.90	16.95	-23	339	-6.77%
2023/05/11	0	0.00	2	17.05	16.95	-2	337	-0.59%
2023/05/10	1	17.20	6	17.30	17.35	-5	331	-1.51%
2023/05/09	0	0.00	8	17.40	17.30	-8	329	-2.43%
2023/05/08	0	0.00	2	17.80	17.65	-2	324	-0.62%
2023/05/05	0	0.00	2	17.98	17.80	-2	320	-0.62%
2023/05/04	0	0.00	2	18.25	18.35	-2	308	-0.65%
2023/04/28	1	17.50	0	0.00	17.35	1	205	0.49%
2023/04/14	0	0.00	1	17.50	17.45	-1	166	-0.60%
2023/02/13	0	0.00	1	17.40	17.45	-1	173	-0.58%
2023/01/30	2	16.55	0	0.00	16.60	2	163	1.22%
2023/01/17	0	0.00	2	16.45	16.45	-2	164	-1.22%
2023/01/16	0	0.00	6	16.41	16.40	-6	165	-3.64%
2023/01/13	0	0.00	5	16.43	16.40	-5	168	-2.97%
2023/01/12	0	0.00	1	16.45	16.45	-1	170	-0.59%
2023/01/10	0	0.00	3	16.45	16.50	-3	173	-1.73%
2023/01/09	0	0.00	5	16.50	16.45	-5	176	-2.83%
2023/01/03	0	0.00	11	16.05	16.10	-11	188	-5.84%
2022/12/29	0	0.00	5	15.95	16.00	-5	192	-2.60%
2022/12/19	0	0.00	1	17.00	16.90	-1	227	-0.44%
2022/12/16	0	0.00	2	17.05	17.00	-2	231	-0.87%
2022/12/14	0	0.00	2	17.08	17.15	-2	230	-0.87%
2022/11/28	0	0.00	1	16.75	17.15	-1	210	-0.47%
2022/11/25	0	0.00	4	16.85	16.80	-4	211	-1.89%
2022/10/11	1	17.00	0	0.00	17.00	1	226	0.44%
2022/09/21	0	0.00	2	18.45	18.55	-2	222	-0.90%
2022/09/20	0	0.00	5	18.70	18.75	-5	221	-2.25%
2022/09/19	0	0.00	1	18.70	18.70	-1	225	-0.44%
2022/09/14	0	0.00	1	18.95	19.10	-1	234	-0.43%
2022/09/13	0	0.00	8	19.14	19.25	-8	237	-3.37%
2022/09/12	0	0.00	7	19.10	19.15	-7	243	-2.88%
2022/09/08	0	0.00	1	19.15	19.15	-1	245	-0.41%
2022/08/31	0	0.00	7	19.83	19.90	-7	250	-2.79%
2022/08/26	0	0.00	5	20.05	20.15	-5	255	-1.96%
2022/08/25	0	0.00	5	19.78	19.90	-5	255	-1.95%
2022/08/24	0	0.00	5	19.80	19.70	-5	257	-1.94%
2022/08/23	0	0.00	5	19.60	19.65	-5	258	-1.93%
2022/08/22	0	0.00	4	19.85	19.70	-4	262	-1.53%
2022/08/19	0	0.00	6	20.05	19.95	-6	268	-2.23%
2022/08/17	0	0.00	12	19.87	19.85	-12	283	-4.24%
2022/08/16	0	0.00	5	19.63	19.70	-5	335	-1.49%
2022/08/15	0	0.00	1	19.25	19.40	-1	334	-0.30%
2022/08/12	0	0.00	3	19.30	19.25	-3	333	-0.90%
2022/08/11	0	0.00	2	19.20	19.10	-2	332	-0.60%
2022/08/10	17	18.58	6	18.58	18.65	11	331	3.32%
2022/08/09	17	18.71	9	18.61	18.55	8	334	2.39%
2022/08/08	11	18.69	11	18.66	18.65	0	337	0.00%
2022/08/05	3	18.53	12	18.57	18.65	-9	346	-2.60%
2022/08/04	0	0.00	1	17.90	18.20	-1	349	-0.29%
2022/08/02	0	0.00	1	18.45	18.80	-1	351	-0.28%
2022/07/26	0	0.00	9	18.24	18.30	-9	340	-2.65%
2022/07/25	0	0.00	2	18.40	18.30	-2	339	-0.59%
2022/07/20	4	18.40	2	17.95	17.90	2	357	0.56%
2022/07/19	5	18.05	0	0.00	18.15	5	361	1.38%
2022/07/18	5	18.29	0	0.00	18.30	5	361	1.38%
2022/07/14	3	17.50	0	0.00	17.85	3	365	0.82%
2022/07/13	0	0.00	6	17.23	17.30	-6	364	-1.65%
2022/07/12	0	0.00	6	16.93	16.60	-6	367	-1.63%
2022/07/07	5	17.91	0	0.00	18.05	5	367	1.36%
2022/07/04	0	0.00	5	17.75	17.40	-5	364	-1.37%
2022/07/01	0	0.00	5	17.86	17.35	-5	370	-1.35%
2022/06/28	5	19.97	0	0.00	19.80	5	356	1.40%
2022/06/27	23	19.87	0	0.00	19.80	23	362	6.34%
2022/06/24	4	19.48	0	0.00	19.40	4	361	1.11%
2022/06/23	1	19.10	10	19.00	19.00	-9	362	-2.48%
2022/06/22	1	19.00	0	0.00	18.95	1	361	0.28%
2022/06/21	9	19.41	4	19.35	19.65	5	356	1.40%
2022/06/20	0	0.00	6	19.53	19.00	-6	357	-1.68%
2022/06/17	1	19.95	15	20.06	19.90	-14	356	-3.93%
2022/06/16	1	21.05	5	20.42	20.35	-4	356	-1.12%
2022/06/15	0	0.00	2	20.80	20.70	-2	363	-0.55%
2022/06/14	0	0.00	5	20.49	20.75	-5	368	-1.36%
2022/06/07	5	21.70	3	21.78	21.65	2	384	0.52%
2022/06/06	5	21.65	0	0.00	21.55	5	391	1.28%
2022/06/02	0	0.00	1	21.80	21.55	-1	405	-0.25%
2022/06/01	15	21.66	7	21.61	21.70	8	417	1.92%
2022/05/30	3	21.55	0	0.00	21.60	3	420	0.71%
2022/05/27	1	21.40	0	0.00	21.15	1	421	0.24%
2022/05/25	1	21.40	0	0.00	21.45	1	445	0.22%
2022/05/24	5	21.31	0	0.00	21.65	5	458	1.09%
2022/05/23	26	20.40	0	0.00	20.45	26	420	6.19%
2022/05/20	5	20.15	0	0.00	20.10	5	435	1.15%
2022/05/18	5	20.09	0	0.00	20.20	5	445	1.12%
2022/05/17	18	19.51	0	0.00	19.65	18	446	4.03%
2022/05/16	5	19.65	0	0.00	19.25	5	459	1.09%
2022/05/13	2	19.95	0	0.00	19.50	2	480	0.42%
2022/05/12	0	0.00	5	19.60	19.60	-5	487	-1.03%
2022/05/10	17	19.95	15	19.58	20.35	2	488	0.41%
2022/05/04	11	20.45	0	0.00	20.50	11	532	2.06%
2022/05/03	8	20.19	7	20.15	20.10	1	543	0.18%
2022/04/28	29	20.30	0	0.00	20.45	29	565	5.13%
2022/04/27	18	20.01	13	20.07	20.05	5	566	0.88%
2022/04/26	5	20.89	16	21.09	20.90	-11	560	-1.96%
2022/04/25	7	21.00	33	20.91	21.00	-26	565	-4.60%
2022/04/22	15	21.80	0	0.00	21.70	15	572	2.62%
2022/04/21	25	21.77	0	0.00	21.95	25	590	4.23%
2022/04/20	15	21.34	0	0.00	21.30	15	596	2.51%
2022/04/18	0	0.00	15	21.03	20.90	-15	654	-2.29%
2022/04/15	0	0.00	1	21.45	21.40	-1	673	-0.15%
2022/04/14	3	21.73	0	0.00	21.80	3	723	0.41%
2022/04/13	2	21.55	2	21.55	21.55	0	969	0.00%
2022/04/12	0	0.00	45	21.37	21.30	-45	990	-4.54%
2022/04/11	0	0.00	5	21.43	21.35	-5	998	-0.50%
2022/04/08	0	0.00	2	21.98	21.85	-2	1,016	-0.20%
2022/04/07	11	22.38	6	22.08	21.80	5	1,029	0.49%
2022/04/06	5	22.49	2	22.55	22.60	3	1,036	0.29%
2022/04/01	22	22.74	2	22.70	22.75	20	1,060	1.89%
2022/03/31	8	23.16	0	0.00	23.00	8	1,092	0.73%
2022/03/30	24	22.95	0	0.00	23.05	24	1,148	2.09%
2022/03/29	10	22.97	0	0.00	22.70	10	1,183	0.84%
2022/03/24	13	23.12	3	22.97	23.10	10	1,590	0.63%
2022/03/23	15	23.18	0	0.00	23.15	15	1,976	0.76%
2022/03/22	42	23.01	0	0.00	23.00	42	2,122	1.98%
2022/03/21	5	23.11	7	23.09	22.85	-2	2,129	-0.09%
2022/03/18	30	22.90	15	23.00	22.95	15	2,141	0.70%
2022/03/17	42	22.53	3	22.57	22.60	39	2,159	1.81%
2022/03/16	34	22.27	9	22.08	22.00	25	2,169	1.15%
2022/03/15	9	22.08	13	22.20	22.05	-4	2,199	-0.18%
2022/03/14	33	22.47	9	22.57	22.60	24	2,213	1.08%
2022/03/11	17	21.96	1	22.05	22.00	16	2,215	0.72%
2022/03/10	42	22.12	0	0.00	22.10	42	2,224	1.89%
2022/03/09	27	21.22	4	21.24	21.20	23	2,234	1.03%
2022/03/08	24	21.18	7	21.25	20.90	17	2,238	0.76%
2022/03/07	11	21.50	1	21.45	21.55	10	2,239	0.45%
2022/03/04	7	22.61	1	22.75	22.40	6	2,248	0.27%
2022/03/03	5	22.65	0	0.00	22.90	5	2,270	0.22%
2022/03/02	6	22.73	0	0.00	22.80	6	2,293	0.26%
2022/03/01	38	22.55	12	22.57	22.55	26	2,296	1.13%
2022/02/25	2	22.28	1	22.10	22.10	1	2,300	0.04%
2022/02/24	2	22.35	18	22.36	22.55	-16	2,298	-0.70%
2022/02/23	0	0.00	18	23.03	22.95	-18	2,308	-0.78%
2022/02/22	0	0.00	8	22.84	23.40	-8	2,328	-0.34%
2022/02/21	16	23.24	0	0.00	23.30	16	2,334	0.69%
2022/02/18	40	23.16	0	0.00	23.15	40	2,356	1.70%
2022/02/17	20	23.39	1	23.25	23.15	19	2,374	0.80%
2022/02/16	44	23.51	1	23.25	23.05	43	2,457	1.75%
2022/02/15	12	23.50	3	23.05	23.10	9	2,583	0.35%
2022/02/14	17	23.81	4	23.53	23.40	13	2,657	0.49%
2022/02/11	7	24.59	2	24.50	24.50	5	2,659	0.19%
2022/02/10	32	24.52	2	24.63	24.50	30	2,683	1.12%
2022/02/09	71	24.61	1	24.80	24.80	70	2,706	2.59%
2022/02/08	75	24.52	1	24.45	24.55	74	2,704	2.74%
2022/02/07	66	23.41	7	23.69	23.90	59	2,701	2.18%
2022/01/26	15	22.89	7	22.64	22.55	8	2,695	0.30%
2022/01/25	0	0.00	13	22.41	22.35	-13	2,692	-0.48%
2022/01/24	0	0.00	6	22.70	22.80	-6	2,690	-0.22%
2022/01/21	0	0.00	4	23.13	23.15	-4	2,681	-0.15%
2022/01/20	0	0.00	2	23.90	23.80	-2	2,690	-0.07%
2022/01/19	2	24.00	5	23.89	24.00	-3	2,700	-0.11%
2022/01/18	9	24.08	19	23.93	23.90	-10	2,700	-0.37%
2022/01/17	5	23.57	51	23.49	23.90	-46	2,696	-1.71%
2022/01/14	6	22.98	26	23.03	23.00	-20	2,687	-0.74%
2022/01/13	0	0.00	1	23.60	23.70	-1	2,677	-0.04%
2022/01/12	23	23.98	9	23.63	23.70	14	2,672	0.52%
2022/01/11	0	0.00	30	24.65	24.15	-30	2,661	-1.13%
2022/01/10	22	25.44	194	25.44	25.15	-172	2,636	-6.52%	大賣/鉅額交易
2022/01/07	4	25.93	130	25.94	25.60	-126	2,620	-4.81%	大賣/鉅額交易
2022/01/06	0	0.00	357	26.38	26.30	-357	2,573	-13.87%	大賣/鉅額交易
2022/01/05	7	26.09	87	26.02	25.60	-80	2,334	-3.43%
2022/01/04	8	26.08	23	26.09	25.95	-15	2,321	-0.65%
2022/01/03	0	0.00	20	25.83	26.05	-20	2,318	-0.86%
2021/12/30	3	26.00	32	25.80	25.95	-29	2,309	-1.26%
2021/12/29	0	0.00	23	25.92	26.00	-23	2,304	-1.00%
2021/12/28	0	0.00	112	25.83	25.65	-112	2,304	-4.86%	大賣/鉅額交易
2021/12/27	0	0.00	16	26.20	26.20	-16	2,298	-0.70%
2021/12/24	16	25.69	98	25.78	25.60	-82	2,283	-3.59%
2021/12/23	1	26.50	150	26.62	26.40	-149	2,231	-6.68%	大賣/鉅額交易
2021/12/22	0	0.00	98	26.83	26.55	-98	2,205	-4.44%
2021/12/21	25	28.47	278	27.90	26.90	-253	2,129	-11.88%	大賣/鉅額交易
2021/12/20	0	0.00	58	28.17	28.30	-58	1,996	-2.91%
2021/12/17	126	27.78	144	27.73	28.15	-18	1,816	-0.99%	大買/大賣/
2021/12/16	101	26.08	0	0.00	27.70	101	1,437	7.03%	大買/鉅額交易
2021/12/15	14	25.47	30	25.37	25.20	-16	1,304	-1.23%
2021/12/14	35	25.12	5	24.97	24.90	30	1,299	2.31%
2021/12/13	57	25.56	0	0.00	25.70	57	1,288	4.42%
2021/12/10	56	25.02	3	25.03	24.85	53	1,269	4.17%
2021/12/09	29	26.18	27	25.70	25.20	2	1,267	0.16%
2021/12/08	39	25.63	0	0.00	25.75	39	1,247	3.13%
2021/12/03	8	25.63	0	0.00	25.25	8	1,246	0.64%
2021/12/02	2	25.50	11	25.10	25.15	-9	1,249	-0.72%
2021/12/01	4	25.49	0	0.00	25.65	4	1,255	0.32%
2021/11/30	5	24.92	4	24.93	25.25	1	1,268	0.08%
2021/11/29	3	24.25	12	23.76	24.15	-9	1,255	-0.72%
2021/11/26	12	24.14	4	24.15	24.65	8	1,237	0.65%
2021/11/25	28	25.18	1	25.35	25.05	27	1,223	2.21%
2021/11/24	16	25.27	2	24.90	25.05	14	1,224	1.14%
2021/11/23	6	25.05	5	25.04	24.75	1	1,219	0.08%
2021/11/22	5	25.55	0	0.00	25.55	5	1,204	0.41%
2021/11/19	19	25.30	7	25.58	25.80	12	1,186	1.01%
2021/11/18	8	24.94	0	0.00	24.75	8	1,165	0.69%
2021/11/17	18	25.53	11	25.04	25.35	7	1,164	0.60%
2021/11/16	15	25.55	0	0.00	25.30	15	1,154	1.30%
2021/11/15	0	0.00	14	26.04	25.50	-14	1,158	-1.21%
2021/11/12	243	26.28	271	26.18	26.20	-28	1,268	-2.21%	大買/大賣/
2021/11/11	0	0.00	14	25.70	26.15	-14	1,143	-1.22%
2021/11/10	32	23.99	20	23.90	23.80	12	1,075	1.12%
2021/11/09	0	0.00	37	23.76	23.65	-37	1,073	-3.45%
2021/11/08	43	23.36	13	23.68	23.60	30	1,061	2.83%
2021/11/05	24	22.73	0	0.00	22.70	24	1,063	2.26%
2021/11/04	83	22.55	0	0.00	22.50	83	1,079	7.69%
2021/11/03	47	22.14	4	22.05	22.10	43	1,108	3.88%
2021/11/02	11	22.09	22	22.17	21.70	-11	1,115	-0.99%
2021/11/01	26	22.54	3	22.47	22.60	23	1,114	2.06%
2021/10/29	13	22.01	0	0.00	22.10	13	1,145	1.13%
2021/10/28	0	0.00	26	22.30	22.05	-26	1,158	-2.24%
2021/10/27	46	21.94	0	0.00	22.20	46	1,158	3.97%
2021/10/26	54	21.42	0	0.00	21.30	54	1,185	4.56%
2021/10/25	18	21.21	5	21.21	21.40	13	1,195	1.09%
2021/10/22	23	21.06	0	0.00	21.00	23	1,326	1.73%
2021/10/21	56	21.38	0	0.00	21.20	56	1,383	4.05%
2021/10/20	49	20.99	0	0.00	20.95	49	1,428	3.43%
2021/10/19	43	20.93	0	0.00	20.85	43	1,449	2.97%
2021/10/18	102	20.49	0	0.00	20.30	102	1,487	6.86%	大買/鉅額交易
2021/10/15	75	20.11	0	0.00	20.00	75	1,685	4.45%
2021/10/14	6	19.82	2	19.68	19.65	4	1,697	0.24%
2021/10/13	12	19.59	3	19.60	19.70	9	1,719	0.52%
2021/10/12	1	19.85	17	20.02	19.70	-16	1,883	-0.85%
2021/10/08	22	20.78	25	20.85	20.60	-3	1,930	-0.16%
2021/10/07	66	20.58	17	20.44	20.70	49	1,983	2.47%
2021/10/06	84	19.81	10	19.95	19.50	74	2,068	3.58%
2021/10/05	38	19.82	2	19.23	19.85	36	2,158	1.67%
2021/10/04	27	19.63	4	20.56	19.50	23	2,208	1.04%
2021/10/01	10	20.78	66	21.02	20.45	-56	2,229	-2.51%
2021/09/30	8	21.36	10	21.44	21.55	-2	2,253	-0.09%
2021/09/29	0	0.00	19	21.71	21.30	-19	2,287	-0.83%
2021/09/28	1	22.35	1	22.50	22.35	0	2,363	0.00%
2021/09/27	52	22.84	0	0.00	22.90	52	2,402	2.16%
2021/09/24	2	22.28	0	0.00	22.20	2	2,436	0.08%
2021/09/23	0	0.00	48	22.07	22.00	-48	2,491	-1.93%
2021/09/22	5	22.57	32	22.20	22.05	-27	2,546	-1.06%
2021/09/17	140.7	23.56	0	0.00	23.65	140.7	2,581	5.45%	大買/鉅額交易
2021/09/16	13	23.27	0	0.00	23.20	13	2,627	0.49%
2021/09/15	12	23.57	0	0.00	23.40	12	2,673	0.45%
2021/09/14	31	23.68	0	0.00	23.80	31	2,787	1.11%
2021/09/13	54	23.20	0	0.00	23.45	54	2,944	1.83%
2021/09/10	58	22.68	0	0.00	22.65	58	3,097	1.87%
2021/09/09	49	22.46	1	22.40	22.35	48	3,318	1.45%
2021/09/08	7	22.22	28	22.18	22.25	-21	3,397	-0.62%
2021/09/07	19	22.61	10	22.32	22.75	9	3,609	0.25%
2021/09/06	80	23.77	0	0.00	23.40	80	3,940	2.03%
2021/09/03	98	23.64	0	0.00	23.80	98	4,024	2.43%
2021/09/02	55	23.26	2	23.05	22.90	53	4,126	1.28%
2021/08/31	10	23.21	5	22.83	23.35	5	4,382	0.11%
2021/08/30	8	22.82	16	22.79	22.70	-8	4,499	-0.18%
2021/08/27	48	22.88	0	0.00	22.70	48	4,594	1.04%
2021/08/26	60	22.83	7	22.78	22.85	53	5,121	1.03%
2021/08/25	44	22.73	0	0.00	22.75	44	5,485	0.80%
2021/08/24	74	22.65	0	0.00	22.20	74	5,824	1.27%
2021/08/23	82	22.00	0	0.00	22.40	82	5,897	1.39%
2021/08/20	22	21.21	10	21.17	21.20	12	5,984	0.20%
2021/08/19	0	0.00	60	21.68	21.25	-60	6,037	-0.99%
2021/08/18	55	21.87	7	21.70	22.70	48	6,196	0.77%
2021/08/17	103	21.92	14	21.82	21.40	89	6,307	1.41%	大買/
2021/08/16	75	21.39	19	21.85	21.65	56	6,530	0.86%
2021/08/13	57	22.96	4	23.28	22.40	53	6,555	0.81%
2021/08/12	88	23.34	0	0.00	23.45	88	6,693	1.31%
2021/08/11	30	22.78	18	22.93	22.95	12	7,015	0.17%
2021/08/10	0	0.00	15	24.01	23.60	-15	7,193	-0.21%
2021/08/09	20	24.46	29	24.32	24.20	-9	7,282	-0.12%
2021/08/06	4	24.85	34	25.15	24.85	-30	7,293	-0.41%
2021/08/05	4	25.39	10	25.39	25.10	-6	7,338	-0.08%
2021/08/04	23	25.67	35	25.59	25.35	-12	7,370	-0.16%
2021/08/03	29	25.10	13	25.16	25.15	16	7,388	0.22%
2021/08/02	48	24.71	2	24.50	24.75	46	7,425	0.62%
2021/07/30	0	0.00	2	24.73	24.35	-2	7,447	-0.03%
2021/07/29	103	24.48	2	24.38	24.60	101	7,474	1.35%	大買/鉅額交易
2021/07/28	17	24.23	65	24.42	24.35	-48	7,553	-0.64%
2021/07/27	36	25.20	67	25.36	24.85	-31	7,449	-0.42%
2021/07/26	211	25.22	31	25.25	25.40	180	7,469	2.41%	大買/鉅額交易
2021/07/23	204	24.39	37	24.28	24.20	167	7,694	2.17%	大買/鉅額交易
2021/07/22	28	24.94	287	24.34	24.05	-259	7,884	-3.28%	大賣/鉅額交易
2021/07/21	94	25.26	160	25.29	24.75	-66	8,356	-0.79%	大賣/
2021/07/20	0	0.00	30	24.72	24.45	-30	8,243	-0.36%
2021/07/19	0	0.00	6	25.47	25.40	-6	8,290	-0.07%
2021/07/16	0	0.00	76	25.72	25.00	-76	8,295	-0.92%
2021/07/15	19	25.39	10	25.39	25.45	9	8,217	0.11%
2021/07/14	49	24.25	0	0.00	24.70	49	8,306	0.59%
2021/07/13	113	23.94	0	0.00	23.55	113	8,383	1.35%	大買/鉅額交易
2021/07/12	0	0.00	18	25.41	25.30	-18	8,344	-0.22%
2021/07/09	2	25.75	85	26.20	25.65	-83	8,323	-1.00%
2021/07/08	63	26.88	2	27.10	27.00	61	8,379	0.73%
2021/07/07	98	27.31	2	26.93	26.90	96	8,546	1.12%
2021/07/06	20	27.67	8	27.64	27.35	12	8,761	0.14%
2021/07/05	17	28.02	1	28.10	27.95	16	8,914	0.18%
2021/07/02	114	26.90	0	0.00	27.45	114	8,873	1.28%	大買/鉅額交易
2021/07/01	77	27.24	5	26.94	26.70	72	8,853	0.81%
2021/06/30	40	26.90	0	0.00	26.80	40	8,833	0.45%
2021/06/29	1	27.50	40	26.88	26.50	-39	8,813	-0.44%
2021/06/28	60	27.36	11	27.51	27.15	49	8,784	0.56%
2021/06/25	3	27.12	0	0.00	27.00	3	8,782	0.03%
2021/06/24	10	27.61	0	0.00	27.50	10	8,858	0.11%
2021/06/23	0	0.00	25	28.50	27.30	-25	8,827	-0.28%
2021/06/22	0	0.00	40	28.61	27.90	-40	8,716	-0.46%
2021/06/21	57	28.68	113	28.25	28.00	-56	8,557	-0.65%	大賣/
2021/06/18	0	0.00	159	30.65	30.55	-159	8,435	-1.88%	大賣/鉅額交易
2021/06/17	0	0.00	13	30.12	30.10	-13	8,218	-0.16%
2021/06/16	7	30.49	200	30.43	30.05	-193	8,161	-2.36%	大賣/鉅額交易
2021/06/15	120	30.70	1	31.05	31.05	119	7,944	1.50%	大買/鉅額交易
2021/06/11	0	0.00	22	28.57	28.25	-22	7,606	-0.29%
2021/06/10	1	26.85	67	27.56	28.25	-66	7,538	-0.88%
2021/06/09	0	0.00	144	27.93	27.45	-144	7,420	-1.94%	大賣/鉅額交易
2021/06/08	157	30.01	14	29.69	29.00	143	7,304	1.96%	大買/鉅額交易
2021/06/07	62	29.24	67	29.93	28.40	-5	7,155	-0.07%
2021/06/04	89	29.94	18	29.58	29.50	71	7,031	1.01%
2021/06/03	7	30.49	606	29.90	30.55	-599	6,943	-8.63%	大賣/鉅額交易
2021/06/02	92	29.74	98	28.93	30.35	-6	6,413	-0.09%
2021/06/01	162	27.39	99	26.85	27.60	63	6,047	1.04%	大買/
2021/05/31	120	25.16	0	0.00	25.10	120	5,703	2.10%	大買/鉅額交易
2021/05/28	0	0.00	41	25.99	25.30	-41	5,633	-0.73%
2021/05/27	0	0.00	174	25.37	25.00	-174	5,535	-3.14%	大賣/鉅額交易
2021/05/26	0	0.00	365	25.47	25.60	-365	5,478	-6.66%	大賣/鉅額交易
2021/05/25	6	26.40	290	25.34	26.40	-284	5,305	-5.35%	大賣/鉅額交易
2021/05/24	77	23.63	277	23.46	24.00	-200	5,029	-3.98%	大賣/鉅額交易
2021/05/21	16	22.40	36	22.80	22.80	-20	4,976	-0.40%
2021/05/20	237	21.44	108.2	21.18	20.75	128.8	4,939	2.61%	大買/大賣/鉅額交易
2021/05/19	249	23.30	391	23.44	23.00	-142	4,813	-2.95%	大買/大賣/鉅額交易
2021/05/18	118	23.77	92	24.46	24.15	26	4,500	0.58%	大買/
2021/05/17	267	24.14	67	24.11	23.40	200	4,300	4.65%	大買/鉅額交易
2021/05/14	8	26.41	80	26.15	26.00	-72	4,192	-1.72%
2021/05/13	12	25.58	58	26.19	25.70	-46	4,151	-1.11%
2021/05/12	3	27.30	0	0.00	27.30	3	4,159	0.07%
2021/05/11	60	32.28	13	30.73	30.30	47	4,119	1.14%
2021/05/10	45	33.03	0	0.00	33.65	45	4,077	1.10%
2021/05/07	68	29.17	0	0.00	30.60	68	4,085	1.66%
2021/05/06	159	28.96	0	0.00	27.85	159	4,083	3.89%	大買/鉅額交易
2021/05/05	172	28.86	81	29.52	29.00	91	4,018	2.26%	大買/
2021/05/04	17	29.55	1	32.80	29.55	16	3,934	0.41%
2021/05/03	6	35.20	72	33.56	32.80	-66	3,908	-1.69%
2021/04/29	6	36.30	316	34.80	33.80	-310	3,856	-8.04%	大賣/鉅額交易
2021/04/28	17	31.99	191	33.81	34.40	-174	3,592	-4.84%	大賣/鉅額交易
2021/04/27	65	30.89	4	31.00	31.30	61	3,406	1.79%
2021/04/26	0	0.00	18	29.40	29.40	-18	2,890	-0.62%
2021/04/23	0	0.00	8	26.75	26.75	-8	2,805	-0.29%
2021/04/22	0	0.00	22	24.35	24.35	-22	2,767	-0.79%
2021/04/21	6	21.14	69	21.61	22.15	-63	2,750	-2.29%
2021/04/20	35	20.06	588	20.15	20.15	-553	2,670	-20.70%	大賣/鉅額交易
2021/04/19	0	0.00	253	19.68	19.95	-253	2,551	-9.92%	大賣/鉅額交易
2021/04/16	48	17.85	179	18.19	18.15	-131	2,424	-5.40%	大賣/鉅額交易
2021/04/15	0	0.00	319	18.23	18.50	-319	2,399	-13.30%	大賣/鉅額交易
2021/04/14	52	17.32	398	17.74	17.40	-346	2,341	-14.78%	大賣/鉅額交易
2021/04/13	9	20.71	555	19.48	18.35	-546	2,274	-24.00%	大賣/鉅額交易
2021/04/12	72	20.25	307	19.97	20.25	-235	2,094	-11.22%	大賣/鉅額交易
2021/04/09	65	17.07	42	17.74	18.45	23	1,871	1.23%
2021/04/08	117	16.95	5	16.85	16.80	112	1,725	6.49%	大買/鉅額交易
2021/04/07	96	16.45	0	0.00	16.60	96	1,788	5.37%
2021/04/06	40	16.43	0	0.00	16.35	40	1,863	2.15%
2021/04/01	9	16.60	11	16.64	16.55	-2	2,002	-0.10%
2021/03/31	83	16.41	0	0.00	16.55	83	2,066	4.02%
2021/03/30	0	0.00	22	16.38	16.10	-22	2,044	-1.08%
2021/03/29	35	16.43	91	16.29	16.40	-56	2,030	-2.76%
2021/03/26	7	15.50	5	15.46	15.55	2	1,933	0.10%
2021/03/25	8	15.24	8	15.20	15.10	0	1,963	0.00%
2021/03/24	24	15.25	21	15.23	15.20	3	2,092	0.14%
2021/03/23	43	15.88	39	15.57	15.30	4	2,085	0.19%
2021/03/22	60	15.33	14	15.30	15.30	46	2,046	2.25%
2021/03/19	61	15.52	2	15.40	15.35	59	2,041	2.89%
2021/03/18	35	15.18	0	0.00	15.10	35	2,008	1.74%
2021/03/17	87	15.19	0	0.00	15.15	87	2,012	4.32%
2021/03/16	21	15.15	3	15.15	15.20	18	2,018	0.89%
2021/03/15	46	14.95	1	15.05	15.20	45	2,005	2.24%
2021/03/12	40	14.66	1	14.70	14.65	39	2,019	1.93%
2021/03/11	31	14.58	3	14.57	14.55	28	2,037	1.37%
2021/03/10	40	14.38	0	0.00	14.35	40	2,049	1.95%
2021/03/09	65	14.34	3	14.55	14.20	62	2,106	2.94%
2021/03/08	35	14.77	1	14.75	14.60	34	2,124	1.60%
2021/03/05	42	14.80	3	14.82	14.70	39	2,127	1.83%
2021/03/04	66	15.00	1	15.05	14.85	65	2,139	3.04%
2021/03/03	84	15.18	10	15.08	15.20	74	2,172	3.41%
2021/03/02	18	15.18	0	0.00	15.05	18	2,169	0.83%
2021/02/26	109	15.24	0	0.00	15.35	109	2,180	5.00%	大買/鉅額交易
2021/02/25	55	15.45	0	0.00	15.35	55	2,180	2.52%
2021/02/24	49	15.52	67	15.38	15.40	-18	2,188	-0.82%
2021/02/23	33	15.24	149	15.83	15.80	-116	2,169	-5.35%	大賣/鉅額交易
2021/02/22	57	15.10	6	15.12	15.10	51	2,005	2.54%
2021/02/19	85	14.71	0	0.00	15.20	85	1,993	4.26%
2021/02/18	84	14.51	0	0.00	14.50	84	1,970	4.26%
2021/02/17	61	14.16	21	14.09	14.05	40	1,950	2.05%
2021/02/05	25	13.94	15	13.91	13.95	10	1,946	0.51%
2021/02/04	0	0.00	16	13.97	13.95	-16	1,944	-0.82%
2021/02/03	28	14.02	137	14.15	14.15	-109	1,941	-5.61%	大賣/鉅額交易
2021/02/02	11	13.76	10	13.85	13.75	1	1,886	0.05%
2021/02/01	1	13.60	62	13.75	13.70	-61	1,917	-3.18%
2021/01/29	0	0.00	312	14.43	13.90	-312	1,903	-16.39%	大賣/鉅額交易
2021/01/28	0	0.00	97	14.36	14.55	-97	1,841	-5.27%
2021/01/27	0	0.00	3	13.98	14.00	-3	1,807	-0.17%
2021/01/26	0	0.00	47	14.08	14.00	-47	1,806	-2.60%
2021/01/25	23	14.12	32	14.10	14.15	-9	1,798	-0.50%
2021/01/22	9	13.95	73	14.05	14.25	-64	1,798	-3.56%
2021/01/21	0	0.00	37	13.82	13.70	-37	1,774	-2.09%
2021/01/20	6	13.85	18	14.26	13.85	-12	1,765	-0.68%
2021/01/19	14	14.59	2	14.45	14.45	12	1,739	0.69%
2021/01/18	75	14.28	26	14.18	14.40	49	1,739	2.82%
2021/01/15	70	14.60	39	14.92	14.60	31	1,742	1.78%
2021/01/14	9	15.19	14	15.15	15.20	-5	1,888	-0.26%
2021/01/13	22	14.90	0	0.00	14.90	22	1,890	1.16%
2021/01/12	13	14.65	41	15.08	14.65	-28	1,880	-1.49%
2021/01/11	7	15.26	0	0.00	15.30	7	1,859	0.38%
2021/01/08	24	15.22	44	15.71	15.20	-20	1,852	-1.08%
2021/01/07	18	15.63	12	15.70	15.65	6	1,852	0.32%
2021/01/06	75	15.65	30	16.59	15.65	45	1,836	2.45%
2021/01/05	40	16.62	0	0.00	16.60	40	1,790	2.23%
2021/01/04	27	16.71	12	16.95	16.70	15	1,767	0.85%
2020/12/31	35	16.75	0	0.00	16.75	35	1,747	2.00%
2020/12/30	105	17.34	0	0.00	17.20	105	1,717	6.11%	大買/鉅額交易
2020/12/29	141	16.76	72	16.83	16.70	69	1,611	4.28%	大買/
2020/12/28	202	16.35	98	16.22	16.80	104	1,518	6.85%	大買/鉅額交易
2020/12/25	53	15.37	41	15.30	15.80	12	1,352	0.89%
2020/12/24	92	14.90	0	0.00	14.80	92	1,252	7.34%
2020/12/23	0	0.00	35	14.80	14.85	-35	1,253	-2.79%
2020/12/22	10	15.05	10	15.05	14.75	0	1,242	0.00%
2020/12/21	151	15.24	25	15.17	15.05	126	1,236	10.19%	大買/鉅額交易
2020/12/18	30	15.61	22	15.70	15.60	8	1,230	0.65%
2020/12/16	32	14.43	13	14.45	14.35	19	1,262	1.50%
2020/12/15	16	14.43	23	14.30	14.30	-7	1,260	-0.56%
2020/12/14	17	14.79	0	0.00	14.70	17	1,254	1.35%
2020/12/11	33	14.27	24	14.45	14.45	9	1,255	0.72%
2020/12/10	52	14.58	0	0.00	14.50	52	1,244	4.18%
2020/12/09	54	14.89	0	0.00	14.90	54	1,231	4.39%
2020/12/08	35	15.03	0	0.00	15.05	35	1,215	2.88%
2020/12/07	43	14.81	0	0.00	14.75	43	1,198	3.59%
2020/12/04	29	14.66	0	0.00	14.75	29	1,186	2.44%
2020/12/03	175	15.10	18	15.00	14.70	157	1,189	13.20%	大買/鉅額交易
2020/12/02	30	14.69	0	0.00	14.90	30	1,144	2.62%
2020/12/01	55	14.38	16	14.30	14.45	39	1,178	3.31%
2020/11/30	51	14.48	0	0.00	14.35	51	1,176	4.34%
2020/11/27	127	14.56	0	0.00	14.60	127	1,183	10.73%	大買/鉅額交易
2020/11/26	82	14.29	0	0.00	14.35	82	1,140	7.19%
2020/11/25	164	14.26	11	14.25	14.20	153	1,131	13.52%	大買/鉅額交易
2020/11/24	190	14.16	0	0.00	14.10	190	1,113	17.06%	大買/鉅額交易
2020/11/23	134	14.21	0	0.00	14.10	134	1,115	12.01%	大買/鉅額交易
2020/11/20	229	13.96	0	0.00	14.10	229	1,098	20.85%	大買/鉅額交易
2020/11/19	44	13.78	34	13.93	13.85	10	1,090	0.92%
2020/11/18	8	13.60	0	0.00	13.55	8	1,074	0.74%
2020/11/17	3	13.62	25	13.54	13.60	-22	1,080	-2.04%
2020/11/16	9	13.60	0	0.00	13.55	9	1,103	0.82%
2020/11/13	0	0.00	14	13.45	13.55	-14	1,107	-1.26%
2020/11/12	15	13.62	8	13.55	13.55	7	1,114	0.63%
2020/11/11	0	0.00	33	13.57	13.60	-33	1,174	-2.81%
2020/11/10	0	0.00	108	13.48	13.50	-108	1,177	-9.17%	大賣/鉅額交易
2020/11/09	0	0.00	108	13.79	13.65	-108	1,169	-9.23%	大賣/鉅額交易
2020/11/06	0	0.00	8	13.65	13.60	-8	1,139	-0.70%
2020/11/05	0	0.00	31	13.65	13.65	-31	1,148	-2.70%
2020/11/04	0	0.00	32	13.60	13.50	-32	1,172	-2.73%
2020/11/03	0	0.00	27	13.67	13.60	-27	1,172	-2.30%
2020/11/02	0	0.00	59	13.48	13.55	-59	1,181	-4.99%
2020/10/30	0	0.00	58	13.55	13.55	-58	1,195	-4.85%
2020/10/29	0	0.00	10	13.50	13.70	-10	1,196	-0.84%
2020/10/28	0	0.00	29	13.83	13.75	-29	1,197	-2.42%
2020/10/27	10	13.91	1	13.90	13.90	9	1,195	0.75%
2020/10/26	0	0.00	19	14.02	14.00	-19	1,196	-1.59%
2020/10/22	0	0.00	57	14.62	14.35	-57	1,200	-4.75%
2020/10/20	25	14.20	0	0.00	14.15	25	1,042	2.40%
2020/10/19	8	14.15	0	0.00	14.15	8	1,046	0.76%
2020/10/16	8	14.15	0	0.00	14.00	8	1,077	0.74%
2020/10/15	8	14.19	0	0.00	14.15	8	1,084	0.74%
2020/10/12	46	14.04	0	0.00	13.95	46	1,079	4.26%
2020/10/08	35	14.00	0	0.00	14.05	35	1,090	3.21%
2020/10/07	24	13.79	0	0.00	13.75	24	1,092	2.20%
2020/10/06	78	13.75	5	13.72	13.75	73	1,122	6.50%
2020/10/05	33	13.67	46	13.63	13.60	-13	1,143	-1.14%
2020/09/30	11	13.51	9	13.54	13.60	2	1,176	0.17%
2020/09/29	16	13.62	14	13.50	13.45	2	1,202	0.17%
2020/09/28	0	0.00	84	13.53	13.60	-84	1,324	-6.34%
2020/09/25	12	12.98	67	13.61	13.40	-55	1,392	-3.95%
2020/09/24	0	0.00	121	14.09	13.75	-121	1,412	-8.57%	大賣/鉅額交易
2020/09/23	0	0.00	119	14.53	14.45	-119	1,412	-8.43%	大賣/鉅額交易
2020/09/22	1	14.00	26	14.70	14.90	-25	1,432	-1.75%
2020/09/21	25	14.33	3	14.55	14.25	22	1,283	1.71%
2020/09/18	12	14.07	0	0.00	14.10	12	1,278	0.94%
2020/09/17	5	13.95	0	0.00	13.90	5	1,283	0.39%
2020/09/16	7	13.94	0	0.00	13.85	7	1,310	0.53%
2020/09/15	8	13.83	0	0.00	13.90	8	1,336	0.60%
2020/09/14	41	13.82	0	0.00	13.85	41	1,378	2.97%
2020/09/11	17	13.92	4	13.80	13.75	13	1,384	0.94%
2020/09/10	34	14.18	0	0.00	14.05	34	1,406	2.42%
2020/09/09	51	14.25	0	0.00	14.20	51	1,407	3.62%
2020/09/08	9	14.55	0	0.00	14.55	9	1,418	0.63%
2020/09/07	51	14.46	0	0.00	14.40	51	1,418	3.59%
2020/09/04	7	14.40	14	14.61	14.35	-7	1,432	-0.49%
2020/09/03	29	14.24	0	0.00	14.15	29	1,408	2.06%
2020/08/31	23	13.82	0	0.00	13.75	23	1,438	1.60%
2020/08/27	14	13.65	0	0.00	13.60	14	1,472	0.95%
2020/08/26	14	13.50	0	0.00	13.50	14	1,517	0.92%
2020/08/25	50	13.52	0	0.00	13.45	50	1,522	3.28%
2020/08/24	3	13.25	1	13.45	13.30	2	1,524	0.13%
2020/08/21	4	13.25	87	13.21	13.25	-83	1,576	-5.26%
2020/08/20	1	14.10	98	13.04	13.05	-97	1,587	-6.11%
2020/08/19	34	14.37	5	14.30	14.20	29	1,591	1.82%
2020/08/18	24	14.35	3	14.45	14.30	21	1,663	1.26%
2020/08/17	70	14.42	4	14.35	14.50	66	1,766	3.74%
2020/08/14	32	14.15	0	0.00	14.25	32	1,720	1.86%
2020/08/13	26	14.10	0	0.00	14.00	26	1,729	1.50%
2020/08/12	7	14.00	0	0.00	14.00	7	1,740	0.40%
2020/08/11	30	14.12	7	14.31	13.85	23	1,748	1.32%
2020/08/10	59	14.22	0	0.00	14.10	59	1,764	3.34%
2020/08/07	46	14.28	0	0.00	14.35	46	1,851	2.48%
2020/08/06	101	14.34	0	0.00	14.20	101	1,959	5.15%	大買/鉅額交易
2020/08/05	70	14.36	0	0.00	14.40	70	1,968	3.56%
2020/08/04	18	13.84	0	0.00	14.00	18	1,959	0.92%
2020/08/03	32	13.74	0	0.00	13.75	32	1,980	1.62%
2020/07/31	22	13.66	0	0.00	13.60	22	1,987	1.11%
2020/07/28	12	13.25	21	13.41	13.15	-9	2,028	-0.44%
2020/07/27	0	0.00	65	13.72	13.45	-65	2,023	-3.21%
2020/07/24	17	14.39	4	14.10	13.90	13	2,034	0.64%
2020/07/23	35	14.56	0	0.00	14.45	35	2,120	1.65%
2020/07/22	39	14.55	24	14.57	14.45	15	2,173	0.69%
2020/07/21	15	14.34	0	0.00	14.35	15	2,143	0.70%
2020/07/20	0	0.00	51	14.17	14.15	-51	2,145	-2.38%
2020/07/17	18	14.65	46	14.31	14.30	-28	2,145	-1.31%
2020/07/16	3	14.25	0	0.00	14.35	3	2,152	0.14%
2020/07/15	4	14.35	42	14.40	14.35	-38	2,155	-1.76%
2020/07/14	18	14.42	54	14.38	14.25	-36	2,156	-1.67%
2020/07/13	7	14.55	31	14.79	14.55	-24	2,156	-1.11%
2020/07/10	30	14.28	47	14.15	14.10	-17	2,137	-0.80%
2020/07/09	23	14.99	93	14.68	14.60	-70	2,125	-3.29%
2020/07/08	4	14.65	5	14.80	14.55	-1	2,102	-0.05%
2020/07/07	146	15.34	299	14.71	14.65	-153	2,082	-7.35%	大買/大賣/鉅額交易
2020/07/06	218	14.69	54	15.58	15.65	164	1,982	8.27%	大買/鉅額交易
2020/07/03	43	14.32	83	14.30	14.25	-40	1,964	-2.04%
2020/07/02	118	14.10	0	0.00	14.20	118	1,934	6.10%	大買/鉅額交易
2020/07/01	40	14.09	42	14.26	13.95	-2	1,916	-0.10%
2020/06/30	160	13.73	0	0.00	13.75	160	1,857	8.61%	大買/鉅額交易
2020/06/29	83	13.45	0	0.00	13.45	83	1,854	4.48%
2020/06/24	76	13.68	0	0.00	13.55	76	1,850	4.11%
2020/06/23	144	13.77	12	13.95	13.65	132	1,857	7.11%	大買/鉅額交易
2020/06/22	29	13.87	4	13.95	13.80	25	1,840	1.36%
2020/06/19	7	13.35	1	13.65	13.40	6	1,829	0.33%
2020/06/18	14	13.38	0	0.00	13.25	14	1,798	0.78%
2020/06/15	0	0.00	21	12.88	12.80	-21	1,849	-1.14%
2020/06/11	0	0.00	22	13.51	13.05	-22	1,867	-1.18%
2020/06/10	20	13.78	23	13.77	13.80	-3	1,872	-0.16%
2020/06/09	7	13.80	0	0.00	13.70	7	1,879	0.37%
2020/06/08	20	13.82	0	0.00	13.80	20	1,921	1.04%
2020/06/05	50	13.75	0	0.00	13.75	50	1,944	2.57%
2020/06/04	49	13.70	0	0.00	13.60	49	1,971	2.49%
2020/06/03	28	13.78	0	0.00	13.80	28	2,086	1.34%
2020/06/02	33	14.19	0	0.00	13.80	33	2,128	1.55%
2020/06/01	9	13.85	0	0.00	13.75	9	2,129	0.42%
2020/05/29	4	13.65	0	0.00	13.65	4	2,195	0.18%
2020/05/25	0	0.00	31	13.87	13.90	-31	2,550	-1.22%
2020/05/22	0	0.00	19	13.65	13.45	-19	2,597	-0.73%
2020/05/21	7	12.96	0	0.00	12.85	7	2,607	0.27%
2020/05/20	0	0.00	9	12.95	12.80	-9	2,634	-0.34%
2020/05/19	0	0.00	17	12.99	13.00	-17	2,640	-0.64%
2020/05/14	0	0.00	5	13.10	13.10	-5	2,762	-0.18%
2020/05/13	0	0.00	1	13.75	13.90	-1	2,649	-0.04%
2020/05/12	6	12.18	60	12.49	12.65	-54	2,539	-2.13%
2020/05/11	34	12.41	0	0.00	12.30	34	2,520	1.35%
2020/05/08	6	12.52	24	12.44	12.25	-18	2,513	-0.72%
2020/05/07	25	12.74	0	0.00	12.70	25	2,486	1.01%
2020/04/29	17	12.83	0	0.00	12.60	17	2,445	0.70%
2020/04/28	88	13.25	73	13.29	12.75	15	2,422	0.62%
2020/04/27	7	12.40	6	12.50	12.50	1	2,328	0.04%
2020/04/24	15	11.20	0	0.00	11.40	15	2,268	0.66%
2020/04/23	6	11.20	27	11.54	11.20	-21	2,262	-0.93%
2020/04/22	63	10.94	38	11.20	11.30	25	2,247	1.11%
2020/04/21	18	11.20	20	11.35	11.00	-2	2,228	-0.09%
2020/04/20	0	0.00	2	11.90	11.65	-2	2,207	-0.09%
2020/04/17	0	0.00	59	11.95	11.80	-59	2,195	-2.69%
2020/04/16	40	11.87	0	0.00	12.00	40	2,177	1.84%
2020/04/15	49	12.08	16	12.04	11.95	33	2,162	1.53%
2020/04/14	16	12.26	2	12.30	12.20	14	2,139	0.65%
2020/04/13	4	12.15	1	12.20	12.05	3	2,126	0.14%
2020/04/10	7	11.90	43	12.08	12.05	-36	2,114	-1.70%
2020/04/09	85	12.20	22	12.12	11.90	63	2,108	2.99%
2020/04/08	19	12.35	78	12.12	12.25	-59	2,085	-2.83%
2020/04/07	40	11.24	0	0.00	11.60	40	2,020	1.98%
2020/04/06	19	10.55	0	0.00	10.55	19	2,006	0.95%
2020/03/27	8	11.45	0	0.00	10.90	8	1,985	0.40%
2020/03/24	0	0.00	33	10.69	10.55	-33	1,945	-1.70%
2020/03/23	0	0.00	12	10.30	10.25	-12	1,956	-0.61%
2020/03/20	0	0.00	3	10.80	10.85	-3	1,943	-0.15%
2020/03/19	8	10.12	37	9.99	9.90	-29	1,921	-1.51%
2020/03/18	25	11.48	8	11.21	11.00	17	1,863	0.91%
2020/03/17	13	11.15	8	12.13	11.15	5	1,841	0.27%
2020/03/16	9	12.92	4	12.85	12.20	5	1,808	0.28%
2020/03/13	0	0.00	18	12.59	12.65	-18	1,775	-1.01%
2020/03/12	0	0.00	9	13.74	13.60	-9	1,725	-0.52%
2020/03/10	0	0.00	41	14.91	15.10	-41	1,633	-2.51%
2020/03/09	0	0.00	39	16.19	15.60	-39	1,595	-2.44%
2020/03/06	2	15.00	0	0.00	15.55	2	1,465	0.14%
2020/03/05	1	15.35	0	0.00	14.90	1	1,406	0.07%
2020/03/04	1	15.85	0	0.00	15.65	1	1,359	0.07%
2020/03/03	20	15.74	1	16.65	15.55	19	1,314	1.45%
2020/03/02	0	0.00	2	16.48	16.05	-2	1,247	-0.16%
2020/02/27	1	16.95	0	0.00	16.60	1	1,161	0.09%
2020/02/24	2	15.35	0	0.00	15.80	2	727	0.27%
2020/02/21	1	14.25	0	0.00	14.40	1	605	0.17%
2020/02/20	1	14.00	1	13.70	13.90	0	562	0.00%
2020/02/19	8	14.20	0	0.00	14.00	8	538	1.48%
2020/02/13	3	11.35	0	0.00	11.20	3	381	0.79%
2020/02/12	2	11.28	0	0.00	11.30	2	383	0.52%
2020/02/11	2	11.13	0	0.00	11.15	2	383	0.52%
2020/02/06	1	11.45	0	0.00	11.25	1	384	0.26%
2020/02/05	2	11.33	0	0.00	11.40	2	380	0.53%
2020/02/03	0	0.00	5	10.67	10.60	-5	368	-1.36%
2020/01/30	0	0.00	3	11.92	11.60	-3	347	-0.86%
2020/01/16	0	0.00	2	12.60	12.60	-2	336	-0.59%
2020/01/15	0	0.00	1	12.70	12.60	-1	339	-0.29%
2020/01/14	0	0.00	3	12.72	12.70	-3	344	-0.87%
2020/01/13	0	0.00	3	12.77	12.80	-3	344	-0.87%
2020/01/10	0	0.00	3	12.63	12.60	-3	345	-0.87%
2020/01/09	0	0.00	1	12.85	12.70	-1	344	-0.29%
2020/01/07	0	0.00	4	13.01	13.00	-4	342	-1.17%
2020/01/06	0	0.00	7	13.24	13.15	-7	339	-2.06%
2020/01/03	0	0.00	7	13.51	13.40	-7	339	-2.06%
2020/01/02	0	0.00	10	13.56	13.60	-10	337	-2.96%
2019/12/31	0	0.00	2	13.55	13.50	-2	335	-0.60%
2019/12/30	0	0.00	4	13.54	13.50	-4	337	-1.19%
2019/12/27	1	13.60	4	13.59	13.60	-3	337	-0.89%
2019/12/26	1	13.65	6	13.56	13.60	-5	341	-1.46%
2019/12/25	0	0.00	7	13.77	13.65	-7	344	-2.03%
2019/12/24	0	0.00	3	13.65	13.65	-3	351	-0.85%
2019/12/23	0	0.00	7	13.64	13.65	-7	380	-1.84%
2019/12/20	0	0.00	8	13.84	13.70	-8	388	-2.06%
2019/12/19	0	0.00	13	13.96	13.80	-13	391	-3.32%
2019/12/18	0	0.00	13	13.79	14.10	-13	392	-3.31%
2019/12/17	0	0.00	10	13.50	13.45	-10	463	-2.16%
2019/12/16	1	13.30	5	13.38	13.40	-4	466	-0.86%
2019/12/13	1	13.35	5	13.29	13.25	-4	467	-0.86%
2019/12/12	2	13.35	6	13.33	13.35	-4	467	-0.86%
2019/12/11	4	13.49	7	13.45	13.40	-3	468	-0.64%
2019/12/10	0	0.00	6	13.40	13.35	-6	468	-1.28%
2019/12/09	0	0.00	5	13.41	13.35	-5	469	-1.07%
2019/12/06	0	0.00	12	13.48	13.40	-12	470	-2.55%
2019/12/05	0	0.00	8	13.70	13.70	-8	471	-1.70%
2019/12/04	0	0.00	12	13.97	13.75	-12	471	-2.54%
2019/12/03	0	0.00	12	13.62	13.65	-12	461	-2.60%
2019/12/02	0	0.00	12	13.46	13.45	-12	457	-2.62%
2019/11/29	0	0.00	7	13.60	13.65	-7	452	-1.55%
2019/11/28	0	0.00	7	13.50	13.50	-7	441	-1.59%
2019/11/27	0	0.00	7	12.99	13.10	-7	413	-1.69%
2019/11/26	0	0.00	7	12.51	12.45	-7	400	-1.75%
2019/11/25	0	0.00	3	12.48	12.55	-3	401	-0.75%
2019/11/22	0	0.00	4	12.44	12.45	-4	403	-0.99%
2019/11/21	0	0.00	2	12.43	12.45	-2	405	-0.49%
2019/11/20	0	0.00	5	12.45	12.50	-5	406	-1.23%
2019/11/19	0	0.00	7	12.64	12.55	-7	406	-1.72%
2019/11/18	0	0.00	3	12.47	12.55	-3	407	-0.74%
2019/11/15	0	0.00	6	12.47	12.45	-6	418	-1.43%
2019/11/14	0	0.00	2	12.50	12.35	-2	416	-0.48%
2019/11/13	0	0.00	2	12.83	12.70	-2	408	-0.49%
2019/11/12	0	0.00	8	12.95	13.00	-8	404	-1.98%
2019/11/11	0	0.00	6	13.14	13.00	-6	403	-1.49%
2019/11/08	0	0.00	1	13.35	13.40	-1	397	-0.25%
2019/11/07	0	0.00	1	13.45	13.45	-1	410	-0.24%
2019/11/06	0	0.00	1	13.50	13.50	-1	414	-0.24%
2019/11/05	0	0.00	1	13.50	13.45	-1	420	-0.24%
2019/11/04	0	0.00	1	13.55	13.50	-1	470	-0.21%
2019/11/01	0	0.00	2	13.50	13.50	-2	474	-0.42%
2019/10/31	0	0.00	2	13.50	13.50	-2	478	-0.42%
2019/10/29	0	0.00	4	13.59	13.55	-4	485	-0.82%
2019/10/28	0	0.00	7	13.64	13.60	-7	491	-1.43%
2019/10/25	0	0.00	7	13.66	13.70	-7	493	-1.42%
2019/10/24	0	0.00	5	13.62	13.60	-5	502	-0.99%
2019/10/23	0	0.00	5	13.61	13.60	-5	507	-0.98%
2019/10/04	4	13.70	0	0.00	13.70	4	714	0.56%
2019/09/26	1	14.25	0	0.00	14.40	1	697	0.14%
2019/09/20	785	13.82	3,599.4	13.84	13.80	-2,814.4	641	-439.05%	大買/大賣/鉅額交易
2019/09/17	0	0.00	48	13.71	13.65	-48	543	-8.84%
2019/09/16	21	13.79	9	13.71	13.70	12	541	2.22%
2019/09/11	15	13.87	128	13.83	13.85	-113	537	-21.01%	大賣/鉅額交易
2019/09/10	6	13.69	8	13.68	13.70	-2	535	-0.37%
2019/09/09	12	13.73	39	13.80	13.70	-27	533	-5.06%
2019/09/05	0	0.00	28	14.01	13.90	-28	526	-5.32%
2019/09/04	9	13.98	10	13.94	13.95	-1	520	-0.19%
2019/09/03	6	13.86	29	13.84	13.80	-23	517	-4.44%
2019/08/30	0	0.00	42	13.91	13.85	-42	515	-8.14%
2019/08/29	11	13.68	12	13.62	13.60	-1	512	-0.20%
2019/08/28	25	13.83	35	13.81	13.70	-10	509	-1.96%
2019/08/27	19	13.87	0	0.00	13.85	19	509	3.73%
2019/08/26	18	13.87	54	13.84	13.75	-36	507	-7.09%
2019/08/23	0	0.00	8	14.04	14.05	-8	508	-1.57%
2019/08/22	22	14.14	13	14.14	14.15	9	507	1.77%
2019/08/21	0	0.00	12	14.11	14.10	-12	506	-2.37%
2019/08/19	0	0.00	6	14.03	14.05	-6	497	-1.21%
2019/08/16	0	0.00	6	13.78	13.85	-6	501	-1.20%
2019/08/15	0	0.00	6	13.65	13.70	-6	501	-1.20%
2019/08/13	0	0.00	10	13.87	13.80	-10	505	-1.98%
2019/08/06	13	13.92	0	0.00	14.35	13	482	2.69%
2019/08/02	0	0.00	11	14.57	14.45	-11	432	-2.54%
2019/07/30	0	0.00	11	14.85	14.70	-11	433	-2.54%
2019/07/29	0	0.00	18	15.10	15.10	-18	428	-4.20%
2019/07/19	0	0.00	28	15.63	15.30	-28	381	-7.33%
2019/07/18	0	0.00	15	15.27	15.55	-15	306	-4.89%
2019/07/17	0	0.00	16	13.84	14.15	-16	214	-7.46%
2019/07/16	0	0.00	4	13.79	13.80	-4	213	-1.87%
2019/07/15	0	0.00	4	13.88	13.85	-4	214	-1.87%
2019/07/12	0	0.00	4	13.83	13.90	-4	218	-1.83%
2019/07/11	0	0.00	4	13.75	13.70	-4	223	-1.79%
2019/07/10	0	0.00	4	13.65	13.65	-4	233	-1.71%
2019/07/09	0	0.00	4	13.70	13.65	-4	235	-1.70%
2019/07/08	0	0.00	4	13.80	13.80	-4	237	-1.68%
2019/07/05	0	0.00	4	14.05	13.95	-4	237	-1.68%
2019/07/04	0	0.00	4	13.91	14.00	-4	239	-1.67%
2019/07/03	0	0.00	4	13.76	13.70	-4	239	-1.67%
2019/07/01	5	13.87	0	0.00	13.80	5	244	2.05%
2019/06/03	0	0.00	19	13.44	13.50	-19	329	-5.76%
2019/05/30	20	13.64	0	0.00	13.80	20	336	5.95%
2019/05/29	0	0.00	1	13.30	13.40	-1	342	-0.29%
2019/05/27	0	0.00	7	13.36	13.35	-7	365	-1.92%
2019/05/24	3	13.30	1	13.45	13.35	2	372	0.54%
2019/05/22	2	14.05	0	0.00	14.00	2	437	0.46%
2019/05/21	9	14.01	0	0.00	14.10	9	510	1.76%
2019/05/20	0	0.00	6	14.10	13.75	-6	532	-1.13%
2019/04/30	3	15.88	0	0.00	15.85	3	672	0.45%
2019/04/29	0.6	15.90	0	0.00	15.80	0.6	681	0.09%
2019/04/25	3	16.52	0	0.00	16.60	3	674	0.44%
2019/04/24	3	16.43	0	0.00	16.35	3	670	0.45%
2019/04/23	3	16.48	0	0.00	16.40	3	677	0.44%
2019/04/19	3	16.50	0	0.00	16.50	3	672	0.45%
2019/04/18	3	16.55	0	0.00	16.35	3	671	0.45%
2019/04/16	3	16.62	0	0.00	16.80	3	659	0.45%
2019/04/15	3	16.30	0	0.00	16.25	3	661	0.45%
2019/04/12	4	16.19	0	0.00	16.10	4	660	0.61%
2019/04/10	4	16.39	0	0.00	16.35	4	656	0.61%
2019/04/02	4	16.20	0	0.00	16.30	4	643	0.62%
2019/03/19	4	17.20	7	17.04	17.20	-3	614	-0.49%
2019/03/15	19	17.06	6	17.03	16.95	13	607	2.14%
2019/03/14	0	0.00	10	17.42	17.05	-10	604	-1.65%
2019/03/13	15	17.09	8	17.06	17.35	7	600	1.17%
2019/03/11	12	16.78	8	16.82	16.80	4	591	0.68%
2019/03/08	10	16.75	0	0.00	16.75	10	590	1.69%
2019/03/07	26	16.82	1	16.75	16.90	25	589	4.24%
2019/03/05	0	0.00	3	16.80	16.70	-3	584	-0.51%
2019/02/27	11	17.21	0	0.00	17.10	11	571	1.92%
2019/01/30	0	0.00	15	15.59	15.50	-15	348	-4.30%
2019/01/29	0	0.00	9	15.64	15.60	-9	346	-2.60%
2019/01/25	0	0.00	7	15.86	16.00	-7	329	-2.12%
2019/01/24	0	0.00	9	15.07	14.95	-9	211	-4.26%
2019/01/22	0	0.00	2	15.13	15.05	-2	214	-0.93%
2019/01/21	4	15.08	5	15.22	15.25	-1	220	-0.45%
2019/01/18	0	0.00	6	15.12	15.05	-6	212	-2.82%
2019/01/17	3	15.20	4	15.16	15.00	-1	215	-0.46%
2019/01/16	4	15.09	4	15.08	15.15	0	219	0.00%
2019/01/15	4	14.90	4	15.01	14.95	0	220	0.00%
2019/01/14	4	14.75	6	14.73	14.70	-2	213	-0.94%
2019/01/11	5	14.80	4	14.80	14.75	1	215	0.46%
2019/01/10	3	14.72	6	14.78	14.90	-3	215	-1.39%
2019/01/09	0	0.00	9	14.88	14.85	-9	217	-4.14%
2019/01/03	3	14.53	0	0.00	14.45	3	229	1.31%
2018/12/27	3	14.70	0	0.00	14.65	3	256	1.17%
2018/12/25	3	14.50	0	0.00	14.55	3	333	0.90%
2018/12/21	0	0.00	21	14.52	14.50	-21	367	-5.71%
2018/12/19	4	15.03	0	0.00	15.00	4	366	1.09%
2018/12/18	0	0.00	0	14.85	14.85	0	366	0.00%
2018/11/26	3	15.05	0	0.00	14.95	3	355	0.84%
2018/11/21	3	14.82	0	0.00	14.95	3	359	0.84%
2018/11/20	0	0.00	1	14.90	14.85	-1	359	-0.28%
2018/11/19	3	15.23	0	0.00	15.20	3	359	0.83%
2018/11/14	3	14.75	0	0.00	14.65	3	364	0.82%
2018/10/03	0	0.00	13	19.20	19.30	-13	379	-3.42%
2018/09/27	0	0.00	2	16.50	16.45	-2	319	-0.63%
2018/09/26	0	0.00	2	16.60	16.50	-2	323	-0.62%
2018/09/25	0	0.00	2	16.53	16.50	-2	326	-0.61%
2018/09/20	0	0.00	2	16.58	16.60	-2	327	-0.61%
2018/09/19	0	0.00	2	16.70	16.70	-2	329	-0.61%
2018/09/18	0	0.00	2	16.53	16.55	-2	331	-0.60%
2018/08/14	0	0.00	1	16.80	17.20	-1	425	-0.24%
2018/08/13	0	0.00	2	17.00	16.85	-2	422	-0.47%
2018/07/24	0	0.00	2	20.00	19.75	-2	383	-0.52%
2018/07/17	0	0.00	2	20.05	19.95	-2	385	-0.52%
2018/07/16	0	0.00	1	20.30	20.10	-1	385	-0.26%
2018/07/10	1	20.00	0	0.00	19.85	1	389	0.26%
2018/07/09	1	20.10	0	0.00	19.80	1	397	0.25%
2018/07/04	2	20.40	0	0.00	20.20	2	391	0.51%
2018/07/03	0	0.00	1	20.80	20.25	-1	389	-0.26%
2018/06/28	0	0.00	1	20.85	20.80	-1	390	-0.26%
2018/06/15	14	22.87	0	0.00	22.90	14	387	3.61%
2018/06/14	0	0.00	19	22.67	22.55	-19	384	-4.94%
2018/06/04	1	21.85	0	0.00	22.00	1	339	0.29%
2018/05/25	2	21.25	0	0.00	21.30	2	327	0.61%
2018/05/22	0	0.00	1	20.65	20.60	-1	324	-0.31%
2018/05/17	0	0.00	1	20.90	20.75	-1	341	-0.29%
2018/05/16	0	0.00	1	21.00	20.85	-1	346	-0.29%
2018/05/14	0	0.00	2	21.08	20.80	-2	369	-0.54%
2018/05/08	3	22.60	0	0.00	22.70	3	356	0.84%
2018/05/03	0	0.00	3	22.05	21.95	-3	348	-0.86%
2018/04/24	2	22.75	0	0.00	22.55	2	360	0.55%
2018/04/03	0	0.00	8	23.04	23.05	-8	350	-2.28%
2018/04/02	2	22.98	0	0.00	23.30	2	349	0.57%
2018/03/30	1	23.30	0	0.00	23.25	1	347	0.29%
2018/03/26	0	0.00	7	23.53	23.50	-7	351	-1.99%
2018/03/23	0	0.00	1	23.40	23.40	-1	349	-0.29%
2018/03/20	0	0.00	1	24.20	24.20	-1	349	-0.29%
2018/03/16	16	24.15	0	0.00	24.15	16	349	4.58%
2018/03/06	0	0.00	3	24.75	24.55	-3	360	-0.83%
2018/02/09	1	21.55	0	0.00	21.75	1	369	0.27%
2018/01/22	0	0.00	12	26.98	26.95	-12	465	-2.58%