正達 (3149)-台灣摩根士丹利券商分點個股進出

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

正達

(3149)

可現股當沖

股價
32.90
漲跌
▲0.65
漲幅
+2.02%
成交量
3,619張
產業
上市光電類股
332人加入追蹤

立即追蹤
本地時間:14:30

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

正達 (3149)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
2024/12/03	6	32.88	76	32.77	32.90	-70	20,022	-0.35%
2024/12/02	18	32.27	308	32.36	32.25	-290	20,375	-1.42%	大賣/鉅額交易
2024/11/29	137	31.78	119	31.78	31.75	18	20,820	0.09%	大買/大賣/
2024/11/28	265	31.13	40	31.35	31.30	225	20,964	1.07%	大買/鉅額交易
2024/11/27	267	32.12	0	0.00	31.70	267	21,273	1.26%	大買/鉅額交易
2024/11/26	50	34.20	7	34.00	33.50	43	21,519	0.20%
2024/11/25	0	0.00	143	34.91	34.80	-143	21,869	-0.65%	大賣/鉅額交易
2024/11/22	115	34.92	217	34.79	35.15	-102	21,836	-0.47%	大買/大賣/鉅額交易
2024/11/21	50	33.81	1	33.70	33.60	49	21,803	0.22%
2024/11/20	7	34.03	92	33.94	34.00	-85	21,808	-0.39%
2024/11/19	87	34.41	30	34.45	34.30	57	21,746	0.26%
2024/11/18	257	33.78	2	35.15	33.50	255	21,648	1.18%	大買/鉅額交易
2024/11/15	0	0.00	101	35.49	35.35	-101	21,533	-0.47%	大賣/鉅額交易
2024/11/14	80	36.21	309	35.77	36.30	-229	21,412	-1.07%	大賣/鉅額交易
2024/11/13	3	36.00	146	36.06	35.70	-143	21,144	-0.68%	大賣/鉅額交易
2024/11/12	39	36.92	114	36.24	36.05	-75	21,064	-0.36%	大賣/
2024/11/11	344	36.74	0	0.00	36.45	344	20,878	1.65%	大買/鉅額交易
2024/11/08	160	38.34	0.1	40.00	38.55	159.9	20,663	0.77%	大買/鉅額交易
2024/11/07	43	39.66	93	40.06	39.80	-50	20,415	-0.24%
2024/11/06	50	40.48	173	39.85	39.25	-123	20,139	-0.61%	大賣/鉅額交易
2024/11/05	35	38.11	852	39.58	39.25	-817	19,785	-4.13%	大賣/鉅額交易
2024/11/04	122	38.40	71	38.36	38.00	51	19,523	0.26%	大買/
2024/11/01	301	38.82	4	39.11	39.00	297	19,444	1.53%	大買/鉅額交易
2024/10/30	104	39.45	324	39.62	38.95	-220	19,319	-1.14%	大買/大賣/鉅額交易
2024/10/29	126	39.65	33	39.42	39.30	93	19,128	0.49%	大買/
2024/10/28	741	39.83	4	39.35	39.50	737	18,942	3.89%	大買/鉅額交易
2024/10/25	214	42.88	423	42.58	41.30	-209	18,686	-1.12%	大買/大賣/鉅額交易
2024/10/24	133	42.64	0	0.00	42.25	133	18,383	0.72%	大買/鉅額交易
2024/10/23	227	44.19	53	44.05	44.50	174	18,157	0.96%	大買/鉅額交易
2024/10/22	2	44.00	19	44.26	44.40	-17	17,986	-0.09%
2024/10/21	1,103	46.11	1,096	45.20	44.65	7	17,729	0.04%	大買/大賣/
2024/10/18	5	44.36	309	45.80	43.15	-304	17,024	-1.79%	大賣/鉅額交易
2024/10/17	137	44.99	239	45.20	46.00	-102	16,569	-0.62%	大買/大賣/鉅額交易
2024/10/16	99	45.51	466	45.83	45.50	-367	16,053	-2.29%	大賣/鉅額交易
2024/10/15	101	45.50	288	45.15	44.25	-187	14,988	-1.25%	大買/大賣/鉅額交易
2024/10/14	1	41.50	120	41.58	44.55	-119	13,636	-0.87%	大賣/鉅額交易
2024/10/11	1,604	44.37	2,352	43.38	40.50	-748	12,790	-5.85%	大買/大賣/鉅額交易
2024/10/09	214	41.15	150	42.13	42.15	64	11,054	0.58%	大買/大賣/
2024/10/08	1,284	38.48	196	38.86	38.35	1,088	10,769	10.10%	大買/大賣/鉅額交易
2024/10/07	179	37.73	27	37.90	38.50	152	9,857	1.54%	大買/鉅額交易
2024/10/04	13	35.37	3	35.15	35.00	10	9,466	0.11%
2024/10/01	3	35.85	1	36.35	36.60	2	9,360	0.02%
2024/09/30	140.1	34.97	1	36.10	35.00	139.1	9,183	1.51%	大買/鉅額交易
2024/09/27	8	36.31	44	36.78	36.40	-36	9,026	-0.40%
2024/09/26	157	37.00	157	36.34	35.95	0	8,410	0.00%	大買/大賣/
2024/09/25	129	35.37	634	34.54	34.60	-505	7,781	-6.49%	大買/大賣/鉅額交易
2024/09/24	782	35.85	643	35.96	33.75	139	7,412	1.88%	大買/大賣/鉅額交易
2024/09/23	192	33.85	27	34.09	34.30	165	6,234	2.65%	大買/鉅額交易
2024/09/20	139	31.83	1	31.80	31.20	138	5,930	2.33%	大買/鉅額交易
2024/09/19	43	30.73	29	31.02	30.75	14	5,747	0.24%
2024/09/18	74	30.30	17	30.93	30.05	57	5,845	0.98%
2024/09/16	22	30.84	4	31.11	30.80	18	5,761	0.31%
2024/09/13	19	30.58	2	29.70	30.85	17	5,615	0.30%
2024/09/12	143	28.48	17	29.43	29.30	126	5,364	2.35%	大買/鉅額交易
2024/09/11	11	27.77	7	28.00	27.30	4	5,302	0.08%
2024/09/10	28	28.37	56	28.91	28.00	-28	5,344	-0.52%
2024/09/09	33	27.95	24	27.95	27.95	9	5,261	0.17%
2024/09/06	6	28.55	98	28.84	28.30	-92	5,222	-1.76%
2024/09/05	55	28.77	170	29.34	28.80	-115	5,148	-2.23%	大賣/鉅額交易
2024/09/04	90	28.91	10	28.78	28.10	80	4,995	1.60%
2024/09/03	28.6	30.81	14	31.67	30.30	14.6	4,843	0.30%
2024/09/02	91	32.22	41	31.63	31.15	50	4,443	1.13%
2024/08/30	5	31.76	25.1	33.05	33.05	-20.1	3,957	-0.51%
2024/08/29	53	30.38	239	30.44	30.05	-186	3,779	-4.92%	大賣/鉅額交易
2024/08/28	149	30.27	59	29.96	30.80	90	3,404	2.64%	大買/
2024/08/27	14.4	28.25	323	28.26	28.00	-308.6	3,058	-10.09%	大賣/鉅額交易
2024/08/26	0	0.00	20	27.95	27.95	-20	2,659	-0.75%
2024/08/23	0	0.00	194	24.50	25.45	-194	2,633	-7.37%	大賣/鉅額交易
2024/08/22	0	0.00	23	22.94	23.15	-23	2,511	-0.92%
2024/08/21	4	22.64	4	22.73	22.80	0	2,475	0.00%
2024/08/20	3	22.55	0	0.00	22.45	3	2,472	0.12%
2024/08/19	0	0.00	2	22.40	22.50	-2	2,490	-0.08%
2024/08/16	4	22.46	2	22.73	22.45	2	2,494	0.08%
2024/08/15	4	22.04	3	21.80	21.95	1	2,486	0.04%
2024/08/14	2	22.03	0	0.00	22.05	2	2,480	0.08%
2024/08/13	4	21.75	12	21.90	21.85	-8	2,472	-0.32%
2024/08/12	0	0.00	9	22.16	22.15	-9	2,465	-0.37%
2024/08/09	0	0.00	7	22.17	21.85	-7	2,458	-0.28%
2024/08/08	9	21.81	10	21.94	21.70	-1	2,443	-0.04%
2024/08/07	4	22.15	10	21.98	22.35	-6	2,438	-0.25%
2024/08/06	4	21.15	19	21.74	21.30	-15	2,428	-0.62%
2024/08/05	5	22.50	6	22.48	22.40	-1	2,404	-0.04%
2024/08/02	9	25.11	0	0.00	24.85	9	2,385	0.38%
2024/08/01	0	0.00	3	25.60	25.65	-3	2,376	-0.13%
2024/07/31	0	0.00	7	25.13	25.20	-7	2,366	-0.30%
2024/07/30	2	24.45	18	24.54	24.85	-16	2,359	-0.68%
2024/07/29	6	24.35	25	24.79	24.35	-19	2,350	-0.81%
2024/07/26	17.2	24.72	9	24.95	25.00	8.2	2,341	0.35%
2024/07/22	0	0.00	1	25.45	25.60	-1	2,316	-0.04%
2024/07/17	1	29.90	0	0.00	29.90	1	2,109	0.05%
2024/07/16	2	29.98	0	0.00	30.00	2	2,069	0.10%
2024/07/15	1	29.90	0	0.00	29.90	1	2,038	0.05%
2024/07/12	2	29.83	0	0.00	30.00	2	2,014	0.10%
2024/07/11	11	30.11	12	31.03	30.50	-1	1,990	-0.05%
2024/07/10	29	29.71	0	0.00	30.00	29	1,958	1.48%
2024/07/09	6	29.87	1	29.05	30.20	5	1,925	0.26%
2024/07/08	2	31.88	0	0.00	31.75	2	1,797	0.11%
2024/07/05	4	32.16	0	0.00	32.00	4	1,753	0.23%
2024/07/04	114	30.74	6	30.68	30.50	108	1,697	6.36%	大買/鉅額交易
2024/07/03	6	30.82	0	0.00	30.85	6	1,637	0.37%
2024/07/02	4	30.70	6	30.79	30.65	-2	1,604	-0.12%
2024/07/01	10	30.30	1	30.80	30.35	9	1,562	0.58%
2024/06/28	21	32.05	0	0.00	30.90	21	1,498	1.40%
2024/06/27	118	32.16	3	32.22	31.45	115	1,396	8.24%	大買/鉅額交易
2024/06/26	61	31.65	2	31.90	33.00	59	1,337	4.41%
2024/06/25	2	30.35	45	29.65	30.70	-43	1,164	-3.69%
2024/06/24	46	29.78	0	0.00	29.80	46	1,013	4.54%
2024/06/21	0	0.00	12	26.84	27.20	-12	833	-1.44%
2024/06/20	8	27.26	14	27.20	27.30	-6	818	-0.73%
2024/06/19	7	27.26	2	28.00	26.55	5	802	0.62%
2024/06/18	23	28.43	0	0.00	28.10	23	778	2.96%
2024/06/17	13	28.76	34	28.74	28.95	-21	745	-2.82%
2024/06/14	1	26.05	0	0.00	26.75	1	664	0.15%
2024/06/11	0	0.00	1	24.65	24.10	-1	633	-0.16%
2024/06/07	1	24.30	0	0.00	24.50	1	629	0.16%
2024/06/06	18	23.79	0	0.00	23.85	18	621	2.90%
2024/06/05	17	23.82	4	23.65	23.80	13	623	2.09%
2024/06/03	0	0.00	3	24.93	24.95	-3	632	-0.47%
2024/05/31	1	25.00	4	25.05	25.00	-3	696	-0.43%
2024/05/30	4	25.21	47	25.28	25.20	-43	701	-6.13%
2024/05/29	53	26.15	0	0.00	25.60	53	705	7.51%
2024/05/24	0	0.00	1	24.70	25.05	-1	696	-0.14%
2024/05/23	3	26.20	1	25.45	25.50	2	704	0.28%
2024/05/17	2	23.80	0	0.00	24.15	2	745	0.27%
2024/04/30	0	0.00	1	23.65	23.60	-1	1,105	-0.09%
2024/04/26	0	0.00	1	22.70	22.75	-1	1,196	-0.08%
2024/04/25	2	23.18	0	0.00	22.80	2	1,230	0.16%
2024/04/24	0	0.00	1	23.00	23.25	-1	1,270	-0.08%
2024/04/22	1	23.20	2	23.10	23.10	-1	1,392	-0.07%
2024/04/16	0	0.00	1	24.10	23.70	-1	1,447	-0.07%
2024/04/15	0	0.00	8	24.40	24.40	-8	1,442	-0.55%
2024/04/11	2	25.00	9	25.02	25.05	-7	1,442	-0.49%
2024/04/10	15	25.75	27	25.85	25.65	-12	1,436	-0.84%
2024/04/09	2	24.80	9	24.87	24.80	-7	1,418	-0.49%
2024/04/03	0	0.00	3	24.63	24.50	-3	1,413	-0.21%
2024/04/01	37	24.98	0	0.00	25.10	37	1,420	2.61%
2024/03/29	0	0.00	112	25.68	25.35	-112	1,417	-7.90%	大賣/鉅額交易
2024/03/28	15	25.72	3	24.67	26.15	12	1,394	0.86%
2024/03/27	18	23.75	5	23.97	23.80	13	1,366	0.95%
2024/03/26	1	24.05	64	23.91	23.70	-63	1,363	-4.62%
2024/03/25	16	24.28	0	0.00	24.40	16	1,356	1.18%
2024/03/22	5	24.16	8	24.00	24.10	-3	1,372	-0.22%
2024/03/21	4	24.13	15	24.13	24.10	-11	1,384	-0.79%
2024/03/20	4	24.38	8	24.50	24.10	-4	1,423	-0.28%
2024/03/19	1	24.95	6	24.88	24.80	-5	1,423	-0.35%
2024/03/18	2	25.10	5	25.10	24.95	-3	1,430	-0.21%
2024/03/15	34	25.59	31	25.35	25.35	3	1,429	0.21%
2024/03/14	25	24.84	2	24.60	25.15	23	1,426	1.61%
2024/03/13	0	0.00	62	24.53	24.65	-62	1,422	-4.36%
2024/03/12	6	25.05	12	25.00	25.00	-6	1,426	-0.42%
2024/03/11	20	24.55	2	24.48	24.50	18	1,423	1.26%
2024/03/08	0	0.00	9	25.02	24.85	-9	1,420	-0.63%
2024/03/07	0	0.00	8	25.68	25.75	-8	1,417	-0.56%
2024/03/06	14	25.16	48	25.30	25.10	-34	1,402	-2.42%
2024/03/05	0	0.00	2	27.98	27.65	-2	1,349	-0.15%
2024/03/04	18	27.79	2	27.33	27.55	16	1,362	1.17%
2024/03/01	0	0.00	3	27.43	27.35	-3	1,360	-0.22%
2024/02/27	6	27.60	0	0.00	27.80	6	1,369	0.44%
2024/02/26	32	29.95	0	0.00	29.75	32	1,359	2.35%
2024/02/23	22	29.11	0	0.00	29.00	22	1,366	1.61%
2024/02/22	0	0.00	17	29.90	29.40	-17	1,420	-1.20%
2024/02/21	34	30.39	0	0.00	30.40	34	1,459	2.33%
2024/02/20	4	30.10	5	29.76	30.00	-1	1,470	-0.07%
2024/02/19	56	30.06	3	29.95	29.95	53	1,465	3.62%
2024/02/16	38	29.06	13	28.96	28.95	25	1,460	1.71%
2024/02/15	55	28.66	2	27.95	28.95	53	1,451	3.65%
2024/02/05	2	27.35	3	27.55	27.35	-1	1,436	-0.07%
2024/02/02	0	0.00	4	28.33	28.05	-4	1,418	-0.28%
2024/02/01	6	28.63	0	0.00	28.35	6	1,404	0.43%
2024/01/31	4	29.31	1	29.35	29.20	3	1,383	0.22%
2024/01/30	2	29.95	0	0.00	29.60	2	1,365	0.15%
2024/01/29	3	29.38	0	0.00	30.05	3	1,346	0.22%
2024/01/26	0	0.00	1	29.70	30.00	-1	1,324	-0.08%
2024/01/25	2	30.20	3	30.07	29.85	-1	1,302	-0.08%
2024/01/24	5	31.52	120	31.37	31.70	-115	1,230	-9.34%	大賣/鉅額交易
2024/01/23	110	29.24	60	28.75	29.30	50	1,120	4.46%	大買/
2024/01/22	75	26.99	0	0.00	26.65	75	1,035	7.24%
2024/01/19	0	0.00	4	26.98	26.10	-4	1,022	-0.39%
2024/01/18	4	26.48	7	26.53	27.55	-3	988	-0.30%
2024/01/17	7	27.06	38	27.02	26.75	-31	947	-3.27%
2024/01/16	32	27.23	147	26.65	28.00	-115	908	-12.66%	大賣/鉅額交易
2024/01/15	142	25.91	4	25.79	26.15	138	835	16.52%	大買/鉅額交易
2024/01/12	0	0.00	40	24.03	23.80	-40	788	-5.07%
2024/01/11	43	24.33	0	0.00	24.20	43	802	5.36%
2024/01/09	0	0.00	7	23.80	23.85	-7	804	-0.87%
2024/01/08	8	23.89	0	0.00	24.20	8	803	1.00%
2024/01/03	0	0.00	5	23.87	23.75	-5	807	-0.62%
2024/01/02	0	0.00	3	24.00	24.05	-3	810	-0.37%
2023/12/21	7	23.46	4	23.53	23.50	3	875	0.34%
2023/12/19	17	23.66	5	24.29	23.10	12	883	1.36%
2023/12/18	5	24.63	58	24.52	24.35	-53	868	-6.10%
2023/12/15	58	24.99	13	23.57	25.50	45	854	5.27%
2023/12/14	13	23.43	0	0.00	23.40	13	820	1.58%
2023/12/12	0	0.00	1	23.35	23.15	-1	835	-0.12%
2023/12/11	1	23.75	0	0.00	23.75	1	862	0.12%
2023/12/07	1	23.35	0	0.00	23.55	1	959	0.10%
2023/12/05	0	0.00	4	23.15	23.05	-4	988	-0.40%
2023/12/04	4	23.60	0	0.00	23.45	4	1,011	0.40%
2023/12/01	0	0.00	7	23.55	23.50	-7	1,003	-0.70%
2023/11/30	7	23.70	2	23.63	23.70	5	998	0.50%
2023/11/29	2	22.55	0	0.00	23.40	2	983	0.20%
2023/11/27	0	0.00	4	22.13	22.15	-4	955	-0.42%
2023/11/24	0	0.00	3	22.07	21.80	-3	947	-0.32%
2023/11/23	0	0.00	4	22.59	22.50	-4	936	-0.43%
2023/11/22	0	0.00	3	22.37	22.20	-3	923	-0.32%
2023/11/21	0	0.00	4	23.08	22.85	-4	928	-0.43%
2023/11/20	0	0.00	2	21.55	22.40	-2	871	-0.23%
2023/11/17	0	0.00	3	19.92	20.40	-3	821	-0.37%
2023/11/16	0	0.00	4	18.68	18.55	-4	788	-0.51%
2023/11/15	1	17.85	3	17.70	18.55	-2	769	-0.26%
2023/11/14	0	0.00	3	16.90	16.90	-3	751	-0.40%
2023/11/13	0	0.00	2	16.78	16.70	-2	753	-0.27%
2023/11/10	0	0.00	3	17.02	17.15	-3	748	-0.40%
2023/11/09	0	0.00	2	16.98	16.90	-2	749	-0.27%
2023/11/08	0	0.00	2	17.05	17.00	-2	752	-0.27%
2023/11/07	0	0.00	3	17.18	17.10	-3	754	-0.40%
2023/11/06	0	0.00	2	17.10	17.20	-2	761	-0.26%
2023/11/03	0	0.00	2	17.13	17.00	-2	767	-0.26%
2023/11/02	0	0.00	3	17.15	17.25	-3	775	-0.39%
2023/11/01	0	0.00	2	16.73	16.70	-2	777	-0.26%
2023/10/31	0	0.00	2	17.00	16.50	-2	781	-0.26%
2023/10/30	0	0.00	3	17.18	17.05	-3	784	-0.38%
2023/10/27	0	0.00	2	17.88	17.80	-2	786	-0.25%
2023/10/26	0	0.00	3	17.98	17.90	-3	800	-0.37%
2023/10/25	0	0.00	1	18.30	18.30	-1	813	-0.12%
2023/10/24	12	18.14	0	0.00	17.90	12	837	1.43%
2023/10/13	0	0.00	2	13.05	13.15	-2	977	-0.20%
2023/10/12	0	0.00	3	13.15	12.95	-3	993	-0.30%
2023/10/11	0	0.00	2	13.38	13.35	-2	1,003	-0.20%
2023/10/06	0	0.00	3	13.93	13.90	-3	1,008	-0.30%
2023/10/05	0	0.00	3	13.78	13.80	-3	1,004	-0.30%
2023/10/04	0	0.00	3	13.75	13.85	-3	1,005	-0.30%
2023/10/03	0	0.00	2	13.78	13.85	-2	1,009	-0.20%
2023/10/02	0	0.00	3	13.80	13.65	-3	1,008	-0.30%
2023/09/28	0	0.00	3	13.98	13.90	-3	1,008	-0.30%
2023/09/27	0	0.00	3	13.97	13.95	-3	1,007	-0.30%
2023/09/26	0	0.00	3	14.48	14.30	-3	1,013	-0.30%
2023/09/25	0	0.00	3	15.18	14.85	-3	1,013	-0.30%
2023/09/22	0	0.00	3	14.83	15.20	-3	991	-0.30%
2023/09/21	0	0.00	2	14.20	14.35	-2	962	-0.21%
2023/09/20	0	0.00	3	14.40	14.30	-3	967	-0.31%
2023/09/19	0	0.00	3	14.38	14.25	-3	965	-0.31%
2023/09/18	0	0.00	3	14.23	14.40	-3	968	-0.31%
2023/09/15	0	0.00	2	14.20	14.05	-2	969	-0.21%
2023/09/14	0	0.00	3	14.43	14.50	-3	966	-0.31%
2023/09/13	0	0.00	3	14.23	14.35	-3	968	-0.31%
2023/09/12	0	0.00	2	14.25	14.10	-2	970	-0.21%
2023/09/11	0	0.00	3	14.82	14.35	-3	968	-0.31%
2023/09/08	0	0.00	3	15.67	15.50	-3	956	-0.31%
2023/09/07	0	0.00	2	15.78	15.60	-2	950	-0.21%
2023/09/06	0	0.00	3	16.02	16.05	-3	927	-0.32%
2023/09/05	0	0.00	3	15.03	15.35	-3	861	-0.35%
2023/09/04	0	0.00	2	14.25	15.00	-2	828	-0.24%
2023/09/01	0	0.00	2	14.23	14.25	-2	804	-0.25%
2023/08/31	0	0.00	2	14.33	14.60	-2	794	-0.25%
2023/08/30	0	0.00	2	13.65	13.70	-2	768	-0.26%
2023/08/29	0	0.00	3	13.48	13.50	-3	775	-0.39%
2023/08/28	0	0.00	1	13.05	13.15	-1	780	-0.13%
2023/08/25	2	13.23	0	0.00	13.30	2	786	0.25%
2023/08/24	1	13.20	0	0.00	13.35	1	806	0.12%
2023/08/23	2	13.13	0	0.00	13.00	2	809	0.25%
2023/08/22	1	13.10	0	0.00	13.10	1	818	0.12%
2023/08/21	2	13.50	0	0.00	13.35	2	833	0.24%
2023/08/18	1	14.10	0	0.00	13.80	1	843	0.12%
2023/08/16	1	12.25	0	0.00	12.20	1	819	0.12%
2023/08/15	1	12.55	0	0.00	12.40	1	821	0.12%
2023/08/14	2	12.63	0	0.00	12.45	2	822	0.24%
2023/08/10	1	13.15	0	0.00	13.10	1	823	0.12%
2023/08/09	1	13.60	0	0.00	13.50	1	826	0.12%
2023/08/08	1	13.65	0	0.00	13.60	1	836	0.12%
2023/08/07	1	13.80	0	0.00	13.80	1	858	0.12%
2023/08/02	1	13.75	0	0.00	13.70	1	934	0.11%
2023/08/01	1	13.70	0	0.00	13.65	1	988	0.10%
2023/07/31	2	13.90	0	0.00	13.90	2	985	0.20%
2023/07/28	2	13.95	0	0.00	14.00	2	980	0.20%
2023/07/27	3	14.10	0	0.00	14.15	3	977	0.31%
2023/07/26	2	14.18	0	0.00	14.05	2	975	0.21%
2023/07/25	3	14.13	0	0.00	14.15	3	975	0.31%
2023/07/24	2	14.53	0	0.00	14.05	2	970	0.21%
2023/07/21	3	13.98	0	0.00	14.45	3	962	0.31%
2023/07/20	2	14.38	0	0.00	14.25	2	969	0.21%
2023/07/19	4	15.19	0	0.00	14.95	4	963	0.42%
2023/07/18	1	14.10	40	14.38	14.75	-39	953	-4.09%
2023/07/17	2	12.48	0	0.00	13.45	2	947	0.21%
2023/07/14	43	12.17	0	0.00	12.25	43	931	4.62%
2023/07/13	2	13.00	0	0.00	12.75	2	923	0.22%
2023/07/12	2	13.20	0	0.00	13.15	2	914	0.22%
2023/07/11	3	13.50	3	13.60	13.30	0	914	0.00%
2023/07/10	5	13.43	0	0.00	13.50	5	913	0.55%
2023/07/07	3	13.13	0	0.00	13.10	3	907	0.33%
2023/07/06	3	13.40	0	0.00	13.30	3	904	0.33%
2023/07/05	3	13.35	0	0.00	13.40	3	898	0.33%
2023/07/04	2	13.48	0	0.00	13.50	2	893	0.22%
2023/07/03	3	13.88	0	0.00	13.75	3	873	0.34%
2023/06/30	3	14.05	0	0.00	14.00	3	863	0.35%
2023/06/29	3	14.10	0	0.00	14.15	3	858	0.35%
2023/06/28	3	14.07	0	0.00	14.05	3	851	0.35%
2023/06/27	3	14.13	0	0.00	14.05	3	847	0.35%
2023/06/26	3	14.25	0	0.00	14.15	3	843	0.36%
2023/06/21	2	14.45	0	0.00	14.50	2	842	0.24%
2023/06/20	3	14.37	0	0.00	14.35	3	838	0.36%
2023/06/19	3	14.42	0	0.00	14.55	3	832	0.36%
2023/06/16	3	14.32	0	0.00	14.40	3	829	0.36%
2023/06/15	2	14.15	0	0.00	14.15	2	823	0.24%
2023/06/14	3	14.38	0	0.00	14.15	3	820	0.37%
2023/06/13	3	14.43	0	0.00	14.40	3	814	0.37%
2023/06/12	2	14.60	0	0.00	14.40	2	808	0.25%
2023/06/09	3	14.70	0	0.00	14.65	3	800	0.37%
2023/06/08	3	14.82	0	0.00	14.70	3	798	0.38%
2023/06/07	2	14.90	0	0.00	15.00	2	801	0.25%
2023/06/06	3	15.10	0	0.00	14.85	3	802	0.37%
2023/06/05	3	15.17	0	0.00	15.20	3	808	0.37%
2023/06/02	2	15.18	0	0.00	15.15	2	827	0.24%
2023/06/01	2	15.03	2	14.93	15.20	0	828	0.00%
2023/05/31	2	15.00	0	0.00	14.95	2	825	0.24%
2023/05/30	2	14.83	0	0.00	15.10	2	820	0.24%
2023/05/29	3	14.57	0	0.00	14.60	3	800	0.37%
2023/05/26	1	14.50	0	0.00	14.55	1	798	0.13%
2023/05/25	2	15.05	0	0.00	14.90	2	790	0.25%
2023/05/24	2	14.85	3	14.60	15.30	-1	775	-0.13%
2023/05/23	2	14.45	0	0.00	14.50	2	762	0.26%
2023/05/22	14	14.31	0	0.00	14.35	14	764	1.83%
2023/05/19	2	14.18	0	0.00	14.05	2	759	0.26%
2023/05/18	2	14.33	18	14.30	14.30	-16	756	-2.11%
2023/05/17	2	14.28	0	0.00	14.35	2	755	0.26%
2023/05/16	3	14.32	0	0.00	14.30	3	754	0.40%
2023/05/15	3	14.15	0	0.00	14.15	3	752	0.40%
2023/05/12	2	14.20	0	0.00	14.30	2	750	0.27%
2023/05/11	3	14.85	0	0.00	14.50	3	745	0.40%
2023/05/10	2	15.33	0	0.00	15.35	2	735	0.27%
2023/05/09	2	15.20	0	0.00	15.25	2	721	0.28%
2023/05/08	2	16.65	0	0.00	16.65	2	660	0.30%
2023/05/05	2	18.38	0	0.00	18.45	2	602	0.33%
2023/05/04	2	18.23	0	0.00	18.20	2	608	0.33%
2023/05/03	2	18.30	0	0.00	18.35	2	611	0.33%
2023/05/02	3	18.35	0	0.00	18.40	3	620	0.48%
2023/03/30	1	18.25	0	0.00	18.35	1	427	0.23%
2023/03/20	0	0.00	1	18.10	18.15	-1	467	-0.21%
2023/03/09	0	0.00	1	19.20	19.15	-1	754	-0.13%
2023/03/07	0	0.00	18	19.24	19.50	-18	766	-2.35%
2023/03/06	18	18.84	0	0.00	18.90	18	746	2.41%
2023/02/24	0	0.00	6	18.66	18.70	-6	764	-0.78%
2023/02/21	0	0.00	3	18.92	18.90	-3	793	-0.38%
2023/02/20	0	0.00	1	19.00	19.00	-1	803	-0.12%
2023/02/14	0	0.00	1	18.60	18.60	-1	868	-0.12%
2023/02/13	0	0.00	1	18.70	18.70	-1	903	-0.11%
2023/02/09	0	0.00	5	19.05	19.10	-5	981	-0.51%
2023/02/08	1	19.45	4	19.40	19.40	-3	989	-0.30%
2023/02/07	0	0.00	2	19.08	19.10	-2	998	-0.20%
2023/02/06	5	19.17	0	0.00	19.15	5	1,012	0.49%
2023/02/03	3	19.15	5	19.16	19.05	-2	1,024	-0.20%
2023/02/02	12	19.14	0	0.00	19.20	12	1,031	1.16%
2023/01/31	0	0.00	1	18.95	19.00	-1	1,074	-0.09%
2023/01/30	3	18.35	0	0.00	18.35	3	1,104	0.27%
2023/01/09	8	18.53	0	0.00	18.60	8	1,427	0.56%
2023/01/06	1	18.40	0	0.00	18.35	1	1,530	0.07%
2022/12/29	0	0.00	3	18.43	18.50	-3	1,870	-0.16%
2022/12/28	0	0.00	5	18.82	18.65	-5	1,880	-0.27%
2022/12/08	0	0.00	1	20.15	20.25	-1	1,980	-0.05%
2022/12/05	0	0.00	5	21.83	21.70	-5	1,903	-0.26%
2022/12/02	6	21.57	0	0.00	22.35	6	1,840	0.33%
2022/12/01	3	20.27	0	0.00	20.45	3	1,725	0.17%
2022/11/09	0	0.00	8	21.96	21.55	-8	1,814	-0.44%
2022/11/07	3	21.17	0	0.00	21.20	3	1,716	0.17%
2022/11/04	3	20.75	0	0.00	20.80	3	1,699	0.18%
2022/11/03	0	0.00	2	20.63	20.25	-2	1,691	-0.12%
2022/11/02	4	21.11	0	0.00	21.00	4	1,669	0.24%
2022/10/11	1	22.05	0	0.00	22.05	1	1,026	0.10%
2022/09/15	0	0.00	2	19.35	20.00	-2	747	-0.27%
2022/09/14	0	0.00	1	18.25	18.20	-1	709	-0.14%
2022/09/13	0	0.00	1	18.70	18.50	-1	712	-0.14%
2022/09/12	0	0.00	4	18.58	18.60	-4	729	-0.55%
2022/09/08	18	18.30	1	18.30	18.35	17	731	2.32%
2022/09/07	0	0.00	8	18.35	18.30	-8	734	-1.09%
2022/09/06	8	18.61	0	0.00	18.65	8	730	1.10%
2022/09/02	1	20.25	0	0.00	19.80	1	728	0.14%
2022/08/29	0	0.00	2	20.55	20.55	-2	667	-0.30%
2022/08/26	0	0.00	57	20.88	21.90	-57	634	-8.98%
2022/08/25	7	18.60	4	19.05	20.20	3	542	0.55%
2022/08/24	31	18.35	0	0.00	18.40	31	513	6.04%
2022/08/23	1	18.05	0	0.00	18.05	1	542	0.18%
2022/08/22	0	0.00	6	18.20	18.15	-6	557	-1.08%
2022/08/19	6	18.23	4	18.30	18.50	2	582	0.34%
2022/08/18	14	18.08	0	0.00	18.30	14	686	2.04%
2022/08/17	3	17.82	8	17.82	17.80	-5	729	-0.69%
2022/08/15	1	18.00	0	0.00	17.80	1	737	0.14%
2022/08/12	4	16.94	0	0.00	17.35	4	734	0.54%
2022/08/10	0	0.00	3	17.20	17.15	-3	745	-0.40%
2022/08/09	4	16.68	4	16.45	16.75	0	742	0.00%
2022/08/04	6	16.14	5	15.88	16.15	1	756	0.13%
2022/08/02	0	0.00	25	16.92	16.80	-25	760	-3.29%
2022/08/01	25	17.43	0	0.00	17.45	25	771	3.24%
2022/07/27	5	17.50	0	0.00	17.35	5	849	0.59%
2022/07/26	2	17.13	2	17.25	17.10	0	846	0.00%
2022/07/22	0	0.00	12	17.93	17.90	-12	844	-1.42%
2022/07/21	2	17.55	13	17.64	17.75	-11	843	-1.30%
2022/07/20	4	17.30	57	17.72	17.55	-53	839	-6.31%
2022/07/19	0	0.00	12	16.89	16.85	-12	833	-1.44%
2022/07/18	14	16.88	16	16.89	16.95	-2	836	-0.24%
2022/07/15	71	16.33	10	16.28	16.50	61	834	7.31%
2022/07/14	23	16.33	3	16.05	16.45	20	830	2.41%
2022/07/13	7	16.25	4	16.38	16.30	3	829	0.36%
2022/07/12	5	15.96	11	16.24	15.95	-6	829	-0.72%
2022/07/11	0	0.00	12	16.75	16.65	-12	825	-1.45%
2022/07/08	7	17.11	3	17.10	17.00	4	825	0.48%
2022/07/07	15	16.70	5	16.65	16.65	10	822	1.22%
2022/06/23	4	19.25	0	0.00	19.15	4	914	0.44%
2022/06/22	5	19.46	0	0.00	19.25	5	914	0.55%
2022/06/21	6	19.49	0	0.00	19.95	6	912	0.66%
2022/06/15	0	0.00	3	21.38	21.30	-3	884	-0.34%
2022/06/13	0	0.00	3	21.77	21.75	-3	887	-0.34%
2022/06/10	0	0.00	3	22.40	22.35	-3	892	-0.34%
2022/06/09	0	0.00	1	22.55	22.60	-1	893	-0.11%
2022/06/07	0	0.00	4	22.58	22.50	-4	892	-0.45%
2022/06/02	0	0.00	2	22.80	22.60	-2	900	-0.22%
2022/05/30	3	22.82	0	0.00	22.70	3	852	0.35%
2022/05/27	3	23.02	0	0.00	22.75	3	837	0.36%
2022/05/25	1	24.60	0	0.00	25.05	1	717	0.14%
2022/05/19	0	0.00	4	22.58	22.80	-4	670	-0.60%
2022/05/18	0	0.00	3	23.38	23.50	-3	667	-0.45%
2022/05/17	9	22.66	0	0.00	22.55	9	662	1.36%
2022/05/16	3	22.78	0	0.00	22.45	3	663	0.45%
2022/05/13	3	22.38	0	0.00	22.55	3	657	0.46%
2022/05/06	0	0.00	1	25.00	25.00	-1	640	-0.16%
2022/05/05	1	25.65	0	0.00	26.45	1	627	0.16%
2022/04/18	0	0.00	10	24.89	24.40	-10	675	-1.48%
2022/04/15	0	0.00	7	25.09	25.20	-7	692	-1.01%
2022/04/11	0	0.00	2	25.53	25.45	-2	979	-0.20%
2022/04/08	0	0.00	5	26.74	26.80	-5	971	-0.51%
2022/04/07	0	0.00	2	27.13	27.20	-2	955	-0.21%
2022/04/06	0	0.00	5	25.76	25.55	-5	927	-0.54%
2022/04/01	0	0.00	24	26.58	26.45	-24	923	-2.60%
2022/03/31	28	27.39	30	26.38	27.45	-2	915	-0.22%
2022/03/30	0	0.00	6	24.50	25.50	-6	866	-0.69%
2022/03/29	17	23.44	0	0.00	23.20	17	852	1.99%
2022/03/28	6	23.11	2	23.18	23.20	4	863	0.46%
2022/03/25	2	24.05	10	23.97	23.85	-8	867	-0.92%
2022/03/24	16	23.56	0	0.00	24.10	16	868	1.84%
2022/03/23	1	23.85	0	0.00	23.65	1	867	0.12%
2022/03/22	0	0.00	2	23.65	23.75	-2	879	-0.23%
2022/03/21	2	24.00	0	0.00	24.15	2	889	0.22%
2022/03/18	1	23.20	0	0.00	23.60	1	919	0.11%
2022/03/17	17	22.77	0	0.00	23.20	17	948	1.79%
2022/03/16	1	22.30	0	0.00	22.15	1	944	0.11%
2022/03/15	0	0.00	2	22.45	22.30	-2	943	-0.21%
2022/03/11	0	0.00	3	23.62	23.60	-3	938	-0.32%
2022/03/10	13	24.16	0	0.00	24.10	13	942	1.38%
2022/03/09	0	0.00	2	23.78	23.30	-2	936	-0.21%
2022/03/07	0	0.00	2	24.20	24.50	-2	930	-0.22%
2022/03/04	1	25.30	1	25.15	25.25	0	925	0.00%
2022/02/22	0	0.00	2	26.93	26.90	-2	1,047	-0.19%
2022/02/15	0	0.00	2	27.25	27.10	-2	1,099	-0.18%
2022/02/14	0	0.00	4	27.11	27.15	-4	1,113	-0.36%
2022/02/10	1	28.50	10	28.30	28.25	-9	1,123	-0.80%
2022/02/08	13	28.70	0	0.00	28.80	13	1,123	1.16%
2022/01/18	2	29.40	0	0.00	28.95	2	1,279	0.16%
2022/01/12	1	30.20	1	29.85	29.80	0	1,261	0.00%
2022/01/07	1	32.90	54	32.91	32.20	-53	1,224	-4.33%
2022/01/06	24	33.28	2	33.08	34.00	22	1,172	1.88%
2022/01/05	33	33.71	10	32.84	33.95	23	1,080	2.13%
2021/12/30	9	31.08	0	0.00	31.10	9	965	0.93%
2021/12/29	1	31.30	0	0.00	31.30	1	968	0.10%
2021/12/28	1	31.25	1	31.10	31.25	0	977	0.00%
2021/12/24	0	0.00	3	31.75	31.55	-3	997	-0.30%
2021/12/23	0	0.00	1	31.65	31.60	-1	996	-0.10%
2021/12/22	3	31.90	0	0.00	31.90	3	1,001	0.30%
2021/12/21	1	31.25	0	0.00	31.15	1	997	0.10%
2021/12/20	0	0.00	4	31.00	30.90	-4	999	-0.40%
2021/12/17	0	0.00	14	31.24	31.10	-14	1,000	-1.40%
2021/12/16	3	31.45	5	31.96	31.30	-2	1,000	-0.20%
2021/12/15	13	31.98	6	32.07	31.80	7	997	0.70%
2021/12/14	0	0.00	3	33.80	32.85	-3	993	-0.30%
2021/12/13	0	0.00	5	33.10	33.00	-5	977	-0.51%
2021/12/10	0	0.00	2	30.88	30.80	-2	982	-0.20%
2021/12/09	3	31.12	5	31.08	31.05	-2	988	-0.20%
2021/12/08	0	0.00	13	31.27	31.25	-13	985	-1.32%
2021/12/07	0	0.00	3	30.95	31.10	-3	983	-0.31%
2021/12/02	1	30.75	0	0.00	30.75	1	1,002	0.10%
2021/11/30	0	0.00	13	31.03	30.95	-13	1,029	-1.26%
2021/11/29	8	31.03	10	30.83	30.90	-2	1,039	-0.19%
2021/11/26	0	0.00	2	31.80	31.60	-2	1,040	-0.19%
2021/11/25	0	0.00	1	32.20	32.50	-1	1,032	-0.10%
2021/11/24	1	32.50	0	0.00	32.30	1	1,031	0.10%
2021/11/23	0	0.00	26	33.66	32.75	-26	1,031	-2.52%
2021/11/22	24	34.02	0	0.00	34.90	24	1,004	2.39%
2021/11/18	1	32.10	0	0.00	32.20	1	969	0.10%
2021/11/17	4	32.08	5	32.47	32.30	-1	978	-0.10%
2021/11/16	34	32.89	1	32.55	32.55	33	995	3.31%
2021/11/15	0	0.00	1	32.50	32.65	-1	1,029	-0.10%
2021/11/12	10	32.13	10	31.93	32.00	0	1,064	0.00%
2021/11/11	1	31.55	62	31.63	31.55	-61	1,102	-5.54%
2021/11/10	1	31.45	29	31.37	31.45	-28	1,119	-2.50%
2021/11/09	2	31.00	23	31.18	31.00	-21	1,131	-1.86%
2021/11/08	0	0.00	15	30.89	30.85	-15	1,132	-1.32%
2021/11/05	1	30.90	3	31.22	31.20	-2	1,148	-0.17%
2021/11/04	2	31.43	22	30.84	30.95	-20	1,158	-1.73%
2021/11/03	2	31.73	12	31.83	31.55	-10	1,154	-0.87%
2021/11/02	2	33.35	56	33.81	33.10	-54	1,167	-4.62%
2021/11/01	51	32.25	7	34.01	34.20	44	1,211	3.63%
2021/10/29	7	32.45	86	32.12	31.90	-79	1,180	-6.69%
2021/10/28	1	33.40	32	33.39	32.90	-31	1,174	-2.64%
2021/10/27	40	33.39	1	33.30	33.60	39	1,191	3.27%
2021/10/26	1	35.25	13	33.65	33.50	-12	1,223	-0.98%
2021/10/25	33	33.68	7	33.69	33.75	26	1,253	2.07%
2021/10/22	33	33.38	2	33.05	33.55	31	1,359	2.28%
2021/10/21	15	33.34	12	33.20	33.00	3	1,472	0.20%
2021/10/20	29	33.30	1	33.40	33.35	28	1,679	1.67%
2021/10/19	1	33.25	13	33.17	33.15	-12	1,725	-0.70%
2021/10/18	0	0.00	11	32.80	33.05	-11	1,763	-0.62%
2021/10/15	1	32.20	33	32.03	32.05	-32	1,783	-1.79%
2021/10/14	4	31.86	1	31.10	32.05	3	1,846	0.16%
2021/10/13	30	30.79	0	0.00	30.60	30	1,880	1.60%
2021/10/12	0	0.00	21	31.11	30.65	-21	1,936	-1.08%
2021/10/08	33	32.03	4	32.31	32.20	29	1,978	1.47%
2021/10/07	52	31.29	0	0.00	31.50	52	2,112	2.46%
2021/10/06	46	30.24	0	0.00	30.10	46	2,449	1.88%
2021/10/05	53	30.31	0	0.00	30.65	53	2,622	2.02%
2021/10/04	55	30.24	0	0.00	29.95	55	2,653	2.07%
2021/10/01	2	32.15	6	31.91	30.75	-4	2,678	-0.15%
2021/09/30	6	33.28	0	0.00	33.00	6	2,693	0.22%
2021/09/29	0	0.00	1	33.30	32.80	-1	2,721	-0.04%
2021/09/28	0	0.00	13	34.27	34.00	-13	2,785	-0.47%
2021/09/27	13	35.09	0	0.00	34.90	13	2,873	0.45%
2021/09/24	0	0.00	2	34.33	34.55	-2	2,924	-0.07%
2021/09/23	0	0.00	1	33.95	33.95	-1	2,973	-0.03%
2021/09/22	0	0.00	10	33.55	33.90	-10	3,061	-0.33%
2021/09/17	112.2	35.02	5	35.05	35.05	107.2	3,109	3.45%	大買/鉅額交易
2021/09/16	1	34.55	13	34.18	34.00	-12	3,175	-0.38%
2021/09/15	15	35.22	15	35.18	35.45	0	3,243	0.00%
2021/09/14	2	33.98	28	33.93	33.40	-26	3,390	-0.77%
2021/09/13	0	0.00	1	34.50	34.25	-1	3,584	-0.03%
2021/09/10	38	34.56	0	0.00	34.60	38	3,685	1.03%
2021/09/09	9	34.24	1	34.35	34.35	8	3,924	0.20%
2021/09/08	3	34.30	1	34.45	34.05	2	4,056	0.05%
2021/09/07	0	0.00	4	35.00	34.80	-4	4,170	-0.10%
2021/09/06	1	35.55	29	35.53	35.45	-28	4,190	-0.67%
2021/09/03	0	0.00	14	37.28	37.00	-14	4,199	-0.33%
2021/09/02	0	0.00	53	37.93	37.70	-53	4,201	-1.26%
2021/09/01	32	38.83	0	0.00	38.90	32	4,210	0.76%
2021/08/31	4	37.93	4	38.44	38.00	0	4,212	0.00%
2021/08/30	34	38.48	0	0.00	38.35	34	4,232	0.80%
2021/08/27	4	39.08	0	0.00	38.45	4	4,260	0.09%
2021/08/26	0	0.00	68	38.65	38.40	-68	4,279	-1.59%
2021/08/25	80	39.22	4	39.01	38.90	76	4,339	1.75%
2021/08/24	7	38.45	0	0.00	38.25	7	4,380	0.16%
2021/08/23	3	38.85	0	0.00	38.70	3	4,433	0.07%
2021/08/20	0	0.00	2	37.40	37.60	-2	4,454	-0.04%
2021/08/19	1	38.80	12	39.25	38.60	-11	4,461	-0.25%
2021/08/18	11	35.58	3	39.03	39.00	8	4,501	0.18%
2021/08/17	3	36.00	6	37.33	36.00	-3	4,560	-0.07%
2021/08/16	0	0.00	45	40.21	39.50	-45	4,564	-0.99%
2021/08/13	0	0.00	2	41.08	41.50	-2	4,593	-0.04%
2021/08/12	45	40.94	0	0.00	40.85	45	4,615	0.97%
2021/08/09	1	42.70	0	0.00	42.10	1	4,776	0.02%
2021/08/05	0	0.00	5	43.54	45.60	-5	4,845	-0.10%
2021/08/04	10	42.78	9	42.97	42.70	1	4,872	0.02%
2021/08/03	14	42.39	1	42.50	42.30	13	4,961	0.26%
2021/08/02	8	42.47	0	0.00	42.45	8	4,999	0.16%
2021/07/29	2	42.70	23	43.09	42.75	-21	5,044	-0.42%
2021/07/28	23	42.20	0	0.00	42.95	23	5,065	0.45%
2021/07/26	0	0.00	1	44.75	47.60	-1	5,068	-0.02%
2021/07/23	0	0.00	1	41.35	43.30	-1	4,911	-0.02%
2021/07/21	0	0.00	1	40.40	40.20	-1	5,003	-0.02%
2021/07/19	1	42.85	0	0.00	42.80	1	5,155	0.02%
2021/07/13	0	0.00	9	44.58	46.50	-9	5,085	-0.18%
2021/07/12	6	43.18	1	44.45	44.45	5	4,781	0.10%
2021/07/09	0	0.00	1	41.30	40.45	-1	4,661	-0.02%
2021/07/08	2	41.70	0	0.00	40.85	2	4,708	0.04%
2021/07/06	0	0.00	5	40.98	40.50	-5	4,770	-0.10%
2021/07/05	0	0.00	114	41.83	41.50	-114	4,875	-2.34%	大賣/鉅額交易
2021/07/02	28	40.96	4	41.85	42.10	24	5,035	0.48%
2021/07/01	0	0.00	15	39.79	39.45	-15	5,413	-0.28%
2021/06/30	73	40.69	7	40.61	40.75	66	5,611	1.18%
2021/06/29	18	40.29	0	0.00	40.05	18	5,880	0.31%
2021/06/28	31	41.60	0	0.00	41.55	31	7,192	0.43%
2021/06/23	1	43.60	5	43.98	43.70	-4	7,873	-0.05%
2021/06/22	0	0.00	11	42.98	44.00	-11	7,777	-0.14%
2021/06/21	0	0.00	12	40.57	40.00	-12	7,671	-0.16%
2021/06/18	0	0.00	358	41.84	42.60	-358	7,843	-4.56%	大賣/鉅額交易
2021/06/17	0	0.00	310	39.50	40.30	-310	7,909	-3.92%	大賣/鉅額交易
2021/06/16	1	33.25	66	35.20	36.65	-65	8,099	-0.80%
2021/06/15	38	32.53	3	32.22	33.35	35	8,354	0.42%
2021/06/11	23	32.56	9	32.69	32.20	14	8,550	0.16%
2021/06/10	1	32.55	17	32.68	32.30	-16	8,708	-0.18%
2021/06/09	0	0.00	15	32.50	32.60	-15	8,740	-0.17%
2021/06/08	5	32.75	11	32.90	32.60	-6	8,756	-0.07%
2021/06/07	19	33.19	22	32.55	32.85	-3	8,798	-0.03%
2021/06/04	14	33.00	23	33.85	33.00	-9	8,798	-0.10%
2021/06/03	7	34.30	51	34.35	34.30	-44	8,815	-0.50%
2021/06/02	1	34.20	226	35.03	34.15	-225	8,837	-2.55%	大賣/鉅額交易
2021/06/01	0	0.00	157	35.77	36.10	-157	8,825	-1.78%	大賣/鉅額交易
2021/05/31	24	34.34	58	35.38	34.90	-34	8,872	-0.38%
2021/05/28	20	34.36	68	33.99	33.90	-48	8,894	-0.54%
2021/05/27	2	34.10	88	33.48	33.60	-86	8,896	-0.97%
2021/05/26	0	0.00	441	33.74	33.55	-441	8,903	-4.95%	大賣/鉅額交易
2021/05/25	97	33.82	247	34.36	35.20	-150	8,854	-1.69%	大賣/鉅額交易
2021/05/24	46	31.72	153	31.35	32.00	-107	8,839	-1.21%	大賣/鉅額交易
2021/05/21	17	32.19	210	31.83	31.70	-193	8,911	-2.17%	大賣/鉅額交易
2021/05/20	0	0.00	106	30.72	30.25	-106	8,920	-1.19%	大賣/鉅額交易
2021/05/19	19	31.38	133	31.81	31.95	-114	8,978	-1.27%	大賣/鉅額交易
2021/05/18	4	29.61	10	29.36	29.90	-6	9,059	-0.07%
2021/05/17	457	27.95	0	0.00	27.20	457	9,079	5.03%	大買/鉅額交易
2021/05/14	151	30.85	6	31.15	30.10	145	9,067	1.60%	大買/鉅額交易
2021/05/13	353	30.28	27	29.36	30.50	326	9,083	3.59%	大買/鉅額交易
2021/05/12	380	31.73	0	0.00	31.20	380	9,042	4.20%	大買/鉅額交易
2021/05/11	59	35.28	57	34.91	34.65	2	8,981	0.02%
2021/05/10	7	38.54	25	38.48	38.50	-18	8,934	-0.20%
2021/05/07	111	39.87	14	40.52	40.60	97	8,974	1.08%	大買/
2021/05/06	0	0.00	11	37.17	37.00	-11	9,070	-0.12%
2021/05/05	3	39.45	296	38.78	38.00	-293	9,134	-3.21%	大賣/鉅額交易
2021/05/04	55	37.47	354	39.73	41.30	-299	9,153	-3.27%	大賣/鉅額交易
2021/05/03	173	38.69	77	39.01	37.80	96	9,098	1.06%	大買/
2021/04/29	71	40.62	8	40.61	40.50	63	9,114	0.69%
2021/04/28	312	41.59	55	41.38	41.10	257	9,181	2.80%	大買/鉅額交易
2021/04/27	196	42.83	73	42.98	42.50	123	9,314	1.32%	大買/鉅額交易
2021/04/26	0	0.00	195	45.61	44.15	-195	9,419	-2.07%	大賣/鉅額交易
2021/04/23	0	0.00	154	47.36	47.60	-154	9,512	-1.62%	大賣/鉅額交易
2021/04/22	0	0.00	40	49.68	46.00	-40	9,628	-0.42%
2021/04/21	17	48.07	2	49.38	49.60	15	9,689	0.15%
2021/04/19	9	47.74	1	47.50	46.35	8	9,716	0.08%
2021/04/16	17	46.55	4	45.60	46.95	13	9,754	0.13%
2021/04/15	19	44.12	37	45.11	45.80	-18	9,823	-0.18%
2021/04/14	55	45.16	6	43.43	44.40	49	9,842	0.50%
2021/04/13	14	46.85	0	0.00	46.85	14	9,905	0.14%
2021/04/12	10	48.45	2	46.70	46.60	8	9,977	0.08%
2021/04/09	21	50.17	9	48.13	48.00	12	10,093	0.12%
2021/04/08	80	51.65	60	51.42	51.10	20	10,262	0.19%
2021/04/07	718	50.46	4	52.10	52.80	714	10,309	6.93%	大買/鉅額交易
2021/04/06	377	49.50	0	0.00	50.80	377	10,109	3.73%	大買/鉅額交易
2021/04/01	302	44.89	1	46.20	46.20	301	10,047	3.00%	大買/鉅額交易
2021/03/31	461	44.36	1,405	42.43	42.00	-944	10,066	-9.38%	大買/大賣/鉅額交易
2021/03/30	535	40.80	80	39.38	41.40	455	8,889	5.12%	大買/鉅額交易
2021/03/29	5	38.10	46	38.02	37.65	-41	8,218	-0.50%
2021/03/26	29	38.06	103	37.74	38.10	-74	8,146	-0.91%	大賣/
2021/03/25	0	0.00	196	36.79	36.40	-196	8,068	-2.43%	大賣/鉅額交易
2021/03/24	23	37.09	94	37.14	37.05	-71	8,022	-0.89%
2021/03/23	191	38.41	81	36.55	37.85	110	7,962	1.38%	大買/鉅額交易
2021/03/22	13	41.05	913	40.20	39.65	-900	7,712	-11.67%	大賣/鉅額交易
2021/03/19	1,529	38.16	0	0.00	39.65	1,529	7,459	20.50%	大買/鉅額交易
2021/03/18	66	37.73	251	36.77	36.05	-185	7,206	-2.57%	大賣/鉅額交易
2021/03/17	33	35.49	110	34.77	35.75	-77	6,872	-1.12%	大賣/
2021/03/16	49	30.99	3	29.87	32.50	46	6,703	0.69%
2021/03/15	81	29.34	0	0.00	29.55	81	6,656	1.22%
2021/03/12	30	28.98	13	28.80	28.80	17	6,758	0.25%
2021/03/11	14	29.14	20	29.23	29.10	-6	6,776	-0.09%
2021/03/10	3	28.08	7	28.29	28.05	-4	6,751	-0.06%
2021/03/09	16	28.70	25	27.78	28.60	-9	6,754	-0.13%
2021/03/08	0	0.00	27	28.79	28.30	-27	6,735	-0.40%
2021/03/05	0	0.00	23	29.15	29.05	-23	6,753	-0.34%
2021/03/04	0	0.00	41	29.41	29.60	-41	6,730	-0.61%
2021/03/03	5	29.42	7	27.79	29.50	-2	6,698	-0.03%
2021/03/02	0	0.00	20	28.50	28.00	-20	6,737	-0.30%
2021/02/26	7	29.07	2	28.90	28.65	5	6,717	0.07%
2021/02/25	0	0.00	8	28.66	28.65	-8	6,699	-0.12%
2021/02/24	0	0.00	333	29.03	28.60	-333	6,692	-4.98%	大賣/鉅額交易
2021/02/23	1	29.95	31	28.76	30.00	-30	6,648	-0.45%
2021/02/22	0	0.00	47	28.64	28.70	-47	6,563	-0.72%
2021/02/19	29	28.62	18	28.08	28.35	11	6,541	0.17%
2021/02/18	4	27.55	461	28.05	28.80	-457	6,571	-6.95%	大賣/鉅額交易
2021/02/17	24	26.39	23	25.23	26.45	1	6,472	0.02%
2021/02/05	6	24.25	47	24.57	24.05	-41	6,436	-0.64%
2021/02/04	0	0.00	14	25.23	25.00	-14	6,391	-0.22%
2021/02/03	18	26.89	3	26.55	26.30	15	6,345	0.24%
2021/02/02	1	26.80	4	26.69	27.00	-3	6,396	-0.05%
2021/02/01	7	26.69	12	26.76	26.25	-5	6,410	-0.08%
2021/01/29	0	0.00	151	28.39	27.75	-151	6,387	-2.36%	大賣/鉅額交易
2021/01/28	0	0.00	84	28.91	29.10	-84	6,335	-1.33%
2021/01/27	21	26.31	179	27.98	28.50	-158	6,208	-2.54%	大賣/鉅額交易
2021/01/26	4	26.28	33	26.84	25.95	-29	6,158	-0.47%
2021/01/25	4	27.66	9	27.73	27.55	-5	6,090	-0.08%
2021/01/22	48	27.95	0	0.00	27.90	48	6,076	0.79%
2021/01/21	12	29.65	5	29.41	28.00	7	6,075	0.12%
2021/01/20	85	29.34	8	29.26	29.30	77	6,019	1.28%
2021/01/19	0	0.00	337	31.66	30.75	-337	5,872	-5.74%	大賣/鉅額交易
2021/01/18	31	31.63	343	30.08	32.95	-312	5,752	-5.42%	大賣/鉅額交易
2021/01/15	361	31.18	83	32.26	31.80	278	5,594	4.97%	大買/鉅額交易
2021/01/14	196	28.98	0	0.00	29.40	196	5,502	3.56%	大買/鉅額交易
2021/01/13	192	26.99	2	26.75	26.75	190	5,606	3.39%	大買/鉅額交易
2021/01/12	19	26.51	26	26.43	26.20	-7	5,694	-0.12%
2021/01/11	22	26.96	16	26.76	26.85	6	5,688	0.11%
2021/01/08	55	26.09	0	0.00	26.50	55	5,851	0.94%
2021/01/07	32	25.21	29	25.06	25.05	3	5,845	0.05%
2021/01/06	161	25.39	0	0.00	25.75	161	5,839	2.76%	大買/鉅額交易
2021/01/05	191	26.75	0	0.00	26.45	191	5,713	3.34%	大買/鉅額交易
2021/01/04	60	27.25	18	27.05	27.10	42	5,638	0.74%
2020/12/31	101	26.84	132	25.72	26.85	-31	5,582	-0.56%	大買/大賣/
2020/12/30	630	25.08	7	22.69	25.50	623	5,411	11.51%	大買/鉅額交易
2020/12/29	437	23.08	155	22.69	23.35	282	5,165	5.46%	大買/大賣/鉅額交易
2020/12/28	22	19.57	55	21.10	21.60	-33	4,892	-0.67%
2020/12/25	203	19.53	131	17.53	19.65	72	4,700	1.53%	大買/大賣/
2020/12/24	149	17.70	0	0.00	17.90	149	4,359	3.42%	大買/鉅額交易
2020/12/23	7	16.28	6	16.19	16.30	1	4,135	0.02%
2020/12/22	1	16.45	1	16.10	16.05	0	4,126	0.00%
2020/12/21	1	16.40	7	16.30	16.40	-6	4,101	-0.15%
2020/12/18	6	16.48	0	0.00	16.35	6	4,083	0.15%
2020/12/17	3	16.97	0	0.00	16.90	3	4,058	0.07%
2020/12/16	7	16.71	4	16.69	16.90	3	4,030	0.07%
2020/12/14	13	17.15	0	0.00	17.30	13	3,969	0.33%
2020/12/11	0	0.00	8	16.84	16.25	-8	3,897	-0.21%
2020/12/10	0	0.00	12	16.71	16.80	-12	3,856	-0.31%
2020/12/09	0	0.00	26	16.45	17.25	-26	3,806	-0.68%
2020/12/08	46	16.45	0	0.00	16.85	46	3,679	1.25%
2020/11/27	0	0.00	3	16.42	16.35	-3	3,412	-0.09%
2020/11/26	0	0.00	1	16.80	16.90	-1	3,379	-0.03%
2020/11/25	1	15.75	0	0.00	15.40	1	3,275	0.03%
2020/11/23	2	15.38	0	0.00	15.70	2	3,286	0.06%
2020/11/20	0	0.00	5	15.87	15.80	-5	3,319	-0.15%
2020/11/19	0	0.00	16	16.56	16.50	-16	3,334	-0.48%
2020/11/18	8	16.56	41	16.59	16.50	-33	3,335	-0.99%
2020/11/17	34	16.77	0	0.00	16.70	34	3,306	1.03%
2020/11/13	0	0.00	5	14.42	14.50	-5	3,211	-0.16%
2020/11/11	23	14.92	0	0.00	14.85	23	3,219	0.71%
2020/11/10	5	15.26	0	0.00	15.15	5	3,232	0.15%
2020/11/09	19	16.13	0	0.00	16.25	19	3,225	0.59%
2020/11/06	0	0.00	20	16.25	16.10	-20	3,235	-0.62%
2020/11/05	0	0.00	26	16.48	16.35	-26	3,236	-0.80%
2020/11/04	6	16.58	0	0.00	16.10	6	3,200	0.19%
2020/11/03	24	16.69	6	17.30	16.50	18	3,159	0.57%
2020/11/02	22	16.77	0	0.00	16.75	22	3,106	0.71%
2020/10/29	0	0.00	8	17.20	17.80	-8	3,005	-0.27%
2020/10/26	0	0.00	22	17.70	17.70	-22	2,773	-0.79%
2020/10/22	30	16.44	28	16.96	17.10	2	2,591	0.08%
2020/10/21	28	16.82	11	16.80	17.20	17	2,469	0.69%
2020/10/20	11	14.80	0	0.00	16.00	11	2,224	0.49%
2020/10/14	0	0.00	25	12.70	13.35	-25	1,706	-1.46%
2020/10/13	6	12.10	21	12.40	12.15	-15	1,638	-0.92%
2020/10/12	40	12.52	69	12.66	12.60	-29	1,613	-1.80%
2020/10/08	20	13.15	33	13.30	13.15	-13	1,560	-0.83%
2020/10/07	54	12.40	45	12.31	12.70	9	1,429	0.63%
2020/10/06	45	11.18	13	11.42	11.55	32	1,296	2.47%
2020/10/05	38	10.59	0	0.00	10.50	38	1,272	2.99%
2020/09/25	0	0.00	3	10.52	10.35	-3	1,314	-0.23%
2020/09/24	0	0.00	5	10.77	10.85	-5	1,313	-0.38%
2020/09/23	1	11.00	0	0.00	11.10	1	1,328	0.08%
2020/09/21	4	11.10	0	0.00	10.80	4	1,299	0.31%
2020/09/18	10	10.78	0	0.00	11.10	10	1,292	0.77%
2020/09/16	12	10.52	3	10.55	10.45	9	1,276	0.71%
2020/09/15	9	10.64	10	10.69	10.65	-1	1,272	-0.08%
2020/09/14	8	10.56	9	10.50	10.65	-1	1,271	-0.08%
2020/09/11	20	10.51	0	0.00	10.40	20	1,274	1.57%
2020/09/10	0	0.00	21	11.08	10.80	-21	1,260	-1.67%
2020/09/08	6	11.20	0	0.00	11.20	6	1,233	0.49%
2020/09/04	18	11.38	0	0.00	11.40	18	1,210	1.49%
2020/04/23	0	0.00	12	5.92	5.92	-12	460	-2.61%
2020/03/03	0	0.00	7	7.80	7.80	-7	274	-2.55%
2020/02/27	0	0.00	6	7.92	7.88	-6	269	-2.23%
2020/02/26	0	0.00	1	7.97	7.95	-1	265	-0.38%
2020/02/11	0	0.00	5	8.28	8.30	-5	273	-1.83%
2019/12/20	0	0.00	10	9.58	9.55	-10	280	-3.56%
2019/10/30	0	0.00	4	10.40	10.35	-4	340	-1.18%
2019/10/04	4	10.35	0	0.00	10.40	4	367	1.09%
2019/08/16	0	0.00	7	10.27	10.80	-7	652	-1.07%
2019/08/15	0	0.00	5	10.22	10.30	-5	668	-0.75%
2019/08/14	4	10.45	7	10.44	10.35	-3	709	-0.42%
2019/08/13	4	10.25	0	0.00	10.40	4	712	0.56%
2019/08/08	0	0.00	1	10.60	10.70	-1	719	-0.14%
2019/08/07	0	0.00	5	10.55	10.50	-5	726	-0.69%
2019/08/06	17	10.38	0	0.00	10.50	17	738	2.30%
2019/07/23	0	0.00	1	11.80	11.90	-1	803	-0.12%
2019/07/15	1	11.60	1	11.60	11.90	0	848	0.00%
2019/07/12	0	0.00	3	11.95	11.70	-3	879	-0.34%
2019/07/11	4	12.00	0	0.00	11.85	4	935	0.43%
2019/07/10	0	0.00	4	12.05	11.90	-4	1,007	-0.40%
2019/07/09	4	12.05	1	11.95	11.85	3	1,014	0.30%
2019/07/08	1	12.15	0	0.00	12.15	1	1,009	0.10%
2019/07/05	0	0.00	11	12.40	12.40	-11	1,024	-1.07%
2019/07/04	2	12.25	2	12.38	12.35	0	1,045	0.00%
2019/07/03	11	12.52	16	12.64	12.50	-5	1,065	-0.47%
2019/07/02	15	12.61	31	12.68	12.90	-16	1,062	-1.51%
2019/07/01	32	12.26	3	12.20	12.20	29	1,050	2.76%
2019/06/28	3	12.15	2	12.25	12.15	1	1,063	0.09%
2019/06/27	2	12.50	0	0.00	12.25	2	1,081	0.18%
2019/06/26	0	0.00	9	11.86	12.45	-9	1,111	-0.81%
2019/06/25	2	11.80	48	11.90	11.85	-46	1,125	-4.09%
2019/06/24	4	12.35	32	12.43	12.45	-28	1,171	-2.39%
2019/06/21	4	12.58	17	12.89	12.55	-13	1,215	-1.07%
2019/06/20	75	12.86	0	0.00	12.70	75	1,250	6.00%
2019/06/19	21	12.91	6	12.90	13.00	15	1,339	1.12%
2019/06/18	6	11.93	3	12.35	12.45	3	1,485	0.20%
2019/06/17	0	0.00	5	11.28	11.35	-5	1,545	-0.32%
2019/06/13	0	0.00	1	10.70	10.60	-1	1,611	-0.06%
2019/06/12	0	0.00	1	10.70	10.65	-1	1,686	-0.06%
2019/06/11	0	0.00	2	10.73	10.75	-2	1,732	-0.12%
2019/06/10	0	0.00	1	11.15	10.95	-1	1,765	-0.06%
2019/06/03	0	0.00	2	10.75	10.75	-2	1,932	-0.10%
2019/05/31	0	0.00	1	10.55	10.60	-1	1,948	-0.05%
2019/05/30	0	0.00	1	10.55	10.45	-1	1,957	-0.05%
2019/05/14	6	9.50	0	0.00	10.10	6	2,190	0.27%
2019/04/29	0	0.00	0	11.30	11.30	0	2,103	0.00%
2019/04/26	1	11.70	0	0.00	11.70	1	2,097	0.05%
2019/04/22	1	12.40	0	0.00	12.40	1	2,070	0.05%
2019/04/19	2	12.38	0	0.00	12.35	2	2,058	0.10%
2019/04/18	1	13.05	0	0.00	12.40	1	2,044	0.05%
2019/04/17	2	13.25	0	0.00	13.30	2	1,999	0.10%
2019/04/15	1	12.05	1	12.05	12.10	0	1,866	0.00%
2019/04/12	1	11.90	1	12.10	11.90	0	1,859	0.00%
2019/04/11	1	11.95	1	12.20	11.90	0	1,850	0.00%
2019/04/10	1	12.15	0	0.00	12.20	1	1,836	0.05%
2019/04/09	1	12.70	0	0.00	12.45	1	1,824	0.05%
2019/04/08	1	12.95	1	13.00	12.95	0	1,823	0.00%
2019/04/03	1	13.00	0	0.00	12.90	1	1,812	0.06%
2019/04/02	0	0.00	1	13.00	12.80	-1	1,795	-0.06%
2019/03/29	1	13.00	0	0.00	12.65	1	1,755	0.06%
2019/03/26	1	13.10	0	0.00	13.00	1	1,630	0.06%
2019/03/25	0	0.00	2	13.23	13.10	-2	1,583	-0.13%
2019/03/21	1	14.75	0	0.00	14.50	1	1,426	0.07%
2019/03/19	0	0.00	1	12.45	12.35	-1	1,085	-0.09%
2019/03/11	2	11.78	0	0.00	12.25	2	801	0.25%
2018/11/23	0	0.00	4	9.46	9.53	-4	653	-0.61%
2018/11/20	0	0.00	1	9.52	9.40	-1	656	-0.15%
2018/10/31	0	0.00	19	10.15	10.20	-19	734	-2.59%
2018/10/30	0	0.00	19	10.07	10.10	-19	728	-2.61%
2018/10/29	0	0.00	8	10.26	10.15	-8	727	-1.10%
2018/10/26	0	0.00	4	10.70	10.30	-4	724	-0.55%
2018/10/24	0	0.00	12	11.19	11.15	-12	717	-1.67%
2018/10/16	0	0.00	1	11.45	11.75	-1	702	-0.14%
2018/10/15	0	0.00	1	11.55	11.50	-1	701	-0.14%
2018/10/08	1	12.40	0	0.00	12.05	1	673	0.15%
2018/10/03	0	0.00	3	11.78	12.10	-3	583	-0.51%
2018/10/02	0	0.00	4	11.28	11.35	-4	561	-0.71%
2018/10/01	0	0.00	9	11.29	11.35	-9	555	-1.62%
2018/09/28	0	0.00	6	11.23	11.20	-6	552	-1.09%
2018/09/27	0	0.00	13	11.40	11.25	-13	552	-2.35%
2018/09/26	0	0.00	3	11.38	11.30	-3	545	-0.55%
2018/09/25	0	0.00	11	11.37	11.30	-11	544	-2.02%
2018/09/21	112	11.31	0	0.00	11.30	112	534	20.97%	大買/鉅額交易
2018/08/31	0	0.00	1	12.25	12.20	-1	357	-0.28%
2018/08/03	0	0.00	1	14.50	14.40	-1	260	-0.38%
2018/07/24	0	0.00	1	14.70	14.65	-1	252	-0.40%
2018/07/17	0	0.00	4	14.99	15.05	-4	251	-1.59%
2018/06/15	1	16.05	0	0.00	15.95	1	332	0.30%
2018/04/03	0	0.00	5	18.70	18.60	-5	381	-1.31%
2018/03/28	0	0.00	4	16.39	16.40	-4	328	-1.22%
2018/03/26	0	0.00	8	16.10	16.10	-8	328	-2.44%
2018/03/23	0	0.00	1	16.35	16.25	-1	328	-0.30%
2018/03/16	18	17.55	0	0.00	17.55	18	339	5.31%
2018/01/17	11	19.50	0	0.00	19.55	11	652	1.69%
2018/01/16	74	19.60	0	0.00	19.70	74	661	11.19%
2018/01/15	1	19.40	1	19.40	19.35	0	668	0.00%
2018/01/12	1	19.45	1	19.40	19.35	0	678	0.00%
2018/01/11	1	19.40	1	19.30	19.40	0	700	0.00%
2018/01/10	1	19.70	1	19.70	19.50	0	724	0.00%
2018/01/09	1	19.60	1	19.55	19.70	0	735	0.00%
2018/01/08	1	19.70	1	19.70	19.80	0	741	0.00%
2018/01/03	39	19.60	1	19.60	19.65	38	788	4.82%
2018/01/02	1	19.20	1	19.15	19.25	0	790	0.00%