光環 (3234)-台灣摩根士丹利券商分點個股進出

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

光環

(3234)

股價
37.20
漲跌
▲2.60
漲幅
+7.51%
成交量
1,286張
產業
上櫃通信網路類股
318人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光環 (3234)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	99	37.39	2	37.35	37.20	97	2,831	3.43%
2024/04/23	22	34.97	3	35.15	34.60	19	2,815	0.67%
2024/04/22	12	35.99	43	35.56	34.30	-31	2,814	-1.10%
2024/04/19	29	35.62	36	35.82	35.70	-7	2,807	-0.25%
2024/04/18	6	37.47	0	0.00	36.95	6	2,795	0.21%
2024/04/17	39	36.66	0	0.00	37.50	39	2,793	1.40%
2024/04/16	0	0.00	1	35.35	35.35	-1	2,784	-0.04%
2024/04/12	1	36.80	0	0.00	36.70	1	2,771	0.04%
2024/04/10	0	0.00	0	37.95	37.65	0	2,751	0.00%
2024/04/09	0	0.00	5	37.91	37.80	-5	2,743	-0.18%
2024/04/08	0	0.00	4	38.41	38.30	-4	2,729	-0.15%
2024/04/03	4	39.28	6	38.86	38.70	-2	2,714	-0.07%
2024/04/02	7	38.86	1	40.30	40.50	6	2,682	0.22%
2024/04/01	2	39.33	30	38.84	38.70	-28	2,635	-1.06%
2024/03/29	33	39.32	2	38.85	39.50	31	2,616	1.18%
2024/03/28	0	0.00	3	37.80	37.80	-3	2,573	-0.12%
2024/03/27	6	38.60	2	38.43	38.35	4	2,567	0.16%
2024/03/25	2	38.48	0	0.00	38.25	2	2,518	0.08%
2024/03/22	0	0.00	14	38.29	38.25	-14	2,524	-0.55%
2024/03/21	0	0.00	14	37.37	37.25	-14	2,523	-0.55%
2024/03/15	0	0.00	4	39.05	38.25	-4	2,496	-0.16%
2024/03/14	3	39.20	4	38.64	38.85	-1	2,515	-0.04%
2024/03/12	0	0.00	23	37.06	39.90	-23	2,489	-0.92%
2024/03/11	0	0.00	4	36.38	36.30	-4	2,417	-0.17%
2024/03/08	15	35.01	13	35.14	34.85	2	2,407	0.08%
2024/03/07	0	0.00	240	38.20	36.90	-240	2,369	-10.13%	大賣/鉅額交易
2024/03/06	139	37.15	0	0.00	37.20	139	2,319	5.99%	大買/鉅額交易
2024/03/05	4	38.71	27	38.86	38.00	-23	2,288	-1.00%
2024/03/04	62	40.05	18	39.44	39.75	44	2,244	1.96%
2024/03/01	25	38.31	31	38.23	38.80	-6	2,200	-0.27%
2024/02/29	71	38.19	0	0.00	38.15	71	2,196	3.23%
2024/02/27	50	39.41	100	39.68	39.30	-50	2,211	-2.26%
2024/02/26	24	39.66	55	39.88	39.80	-31	2,160	-1.43%
2024/02/23	117	40.53	55	40.04	40.00	62	2,100	2.95%	大買/
2024/02/22	41	38.92	241	39.05	38.85	-200	1,982	-10.09%	大賣/鉅額交易
2024/02/21	182	39.05	19	38.40	39.60	163	1,835	8.88%	大買/鉅額交易
2024/02/20	13	35.78	23	35.63	36.00	-10	1,626	-0.61%
2024/02/19	46	35.05	106	35.83	36.10	-60	1,540	-3.90%	大賣/
2024/02/16	160	35.56	8	34.50	35.10	152	1,457	10.43%	大買/鉅額交易
2024/02/15	47	33.80	13	32.00	33.55	34	1,317	2.58%
2024/02/02	0	0.00	4	31.40	31.40	-4	1,107	-0.36%
2024/02/01	13	27.62	0	0.00	28.55	13	1,044	1.24%
2024/01/29	4	26.81	0	0.00	26.85	4	1,059	0.38%
2024/01/26	0	0.00	9	26.69	26.55	-9	1,070	-0.84%
2024/01/25	3	27.30	1	27.50	27.10	2	1,081	0.19%
2024/01/23	7	26.89	0	0.00	27.70	7	1,127	0.62%
2024/01/16	0	0.00	2	26.55	26.75	-2	1,273	-0.16%
2024/01/15	2	26.50	0	0.00	26.55	2	1,284	0.16%
2023/12/11	0	0.00	29	29.58	30.25	-29	2,161	-1.34%
2023/12/08	23	31.07	0	0.00	31.00	23	2,115	1.09%
2023/12/05	6	27.55	0	0.00	27.55	6	2,009	0.30%
2023/11/30	0	0.00	8	28.83	28.85	-8	1,983	-0.40%
2023/11/22	0	0.00	3	28.72	28.80	-3	1,956	-0.15%
2023/11/20	0	0.00	1	27.55	27.55	-1	1,964	-0.05%
2023/11/16	0	0.00	1	27.35	27.35	-1	1,981	-0.05%
2023/11/15	0	0.00	2	27.75	27.75	-2	2,003	-0.10%
2023/11/14	0	0.00	40	26.81	28.30	-40	2,031	-1.97%
2023/11/13	0	0.00	40	27.12	27.00	-40	2,020	-1.98%
2023/11/10	3	27.13	0	0.00	27.10	3	2,021	0.15%
2023/11/09	0	0.00	10	27.78	27.75	-10	2,015	-0.50%
2023/11/08	11	28.40	0	0.00	28.40	11	2,006	0.55%
2023/11/07	3	28.45	9	28.24	28.25	-6	1,999	-0.30%
2023/11/06	9	29.70	0	0.00	28.70	9	1,989	0.45%
2023/11/01	3	29.37	0	0.00	29.75	3	1,969	0.15%
2023/10/31	1	30.40	0	0.00	28.65	1	1,957	0.05%
2023/10/30	0	30.00	0	0.00	31.25	0	1,951	0.00%
2023/10/27	2	29.48	0	0.00	30.10	2	1,934	0.10%
2023/10/26	2	28.60	0	0.00	28.35	2	1,961	0.10%
2023/10/24	0	29.25	0	0.00	30.50	0	1,972	0.00%
2023/10/23	0	27.50	0	0.00	28.40	0	1,952	0.00%
2023/10/20	0	27.80	0	0.00	27.40	0	1,955	0.00%
2023/10/19	0	28.90	16	28.70	28.50	-16	1,958	-0.82%
2023/10/18	0	27.60	25	27.87	29.95	-25	1,957	-1.28%
2023/10/17	0	0.00	38	28.79	27.50	-38	1,918	-1.98%
2023/10/16	34	31.03	0	0.00	30.00	34	1,857	1.83%
2023/10/13	20	33.75	0	0.00	33.30	20	1,871	1.07%
2023/10/12	4	33.80	6	33.78	33.95	-2	1,908	-0.10%
2023/10/11	40	34.08	4	34.40	34.30	36	1,928	1.87%
2023/10/05	0	0.00	2	31.30	31.20	-2	1,918	-0.10%
2023/10/04	2	31.03	2	31.05	31.95	0	1,954	0.00%
2023/10/03	64	32.74	0	0.00	32.75	64	1,938	3.30%
2023/09/27	0	0.00	2	24.65	24.70	-2	1,662	-0.12%
2023/09/25	0	0.00	2	25.05	25.10	-2	1,672	-0.12%
2023/09/19	0	0.00	2	26.15	26.00	-2	1,697	-0.12%
2023/09/06	0	0.00	3	24.85	24.75	-3	1,682	-0.18%
2023/08/28	0	0.00	1	27.75	28.00	-1	1,572	-0.06%
2023/08/25	0	0.00	6	27.20	28.30	-6	1,538	-0.39%
2023/08/24	4	25.90	22	25.89	25.80	-18	1,496	-1.20%
2023/08/22	21	26.24	38	27.21	25.90	-17	1,499	-1.13%
2023/08/21	13	27.00	2	27.20	27.15	11	1,484	0.74%
2023/08/18	1	28.15	33	27.11	28.15	-32	1,461	-2.19%
2023/08/17	15	25.70	8	25.35	25.60	7	1,420	0.49%
2023/08/16	18	24.37	19	25.15	25.45	-1	1,412	-0.07%
2023/08/15	5	25.10	0	0.00	25.00	5	1,406	0.36%
2023/08/14	13	24.53	1	24.40	24.50	12	1,402	0.86%
2023/08/11	0	0.00	2	25.65	25.40	-2	1,399	-0.14%
2023/08/10	21	25.57	0	0.00	25.45	21	1,394	1.51%
2023/08/09	0	0.00	13	27.02	26.90	-13	1,386	-0.94%
2023/08/08	18	27.44	22	27.44	26.90	-4	1,382	-0.29%
2023/08/07	6	27.55	6	28.23	28.05	0	1,375	0.00%
2023/08/04	20	27.29	11	27.45	27.45	9	1,364	0.66%
2023/08/02	11	29.55	2	28.10	28.10	9	1,356	0.66%
2023/08/01	0	0.00	22	30.71	30.70	-22	1,324	-1.66%
2023/07/31	2	31.32	164	31.58	31.30	-162	1,306	-12.40%	大賣/鉅額交易
2023/07/28	0	0.00	135	29.89	31.00	-135	1,245	-10.84%	大賣/鉅額交易
2023/07/27	0	0.00	19	28.53	28.20	-19	1,197	-1.59%
2023/07/26	0	0.00	57	29.95	29.00	-57	1,174	-4.85%
2023/07/25	10	29.95	55	30.43	30.20	-45	1,156	-3.89%
2023/07/24	4	30.05	8	29.58	29.75	-4	1,140	-0.35%
2023/07/21	0	0.00	62	30.82	30.60	-62	1,123	-5.52%
2023/07/20	0	32.00	82	31.95	31.85	-82	1,098	-7.47%
2023/07/19	15	31.72	34	32.03	31.60	-19	1,075	-1.77%
2023/07/18	239	32.37	1	31.60	31.30	238	1,072	22.19%	大買/鉅額交易
2023/07/17	102	34.17	10	35.22	34.15	92	1,117	8.23%	大買/
2023/07/14	196	33.50	2	34.00	34.15	194	1,076	18.02%	大買/鉅額交易
2023/07/13	46	33.52	37	33.35	33.50	9	1,098	0.82%
2023/07/12	65	30.99	0	0.00	32.00	65	978	6.64%
2023/07/11	1	28.00	2	28.60	29.10	-1	885	-0.11%
2023/06/29	0	0.00	2	24.80	24.75	-2	657	-0.30%
2023/06/28	0	0.00	2	24.20	24.20	-2	652	-0.31%
2023/06/21	26	23.77	0	0.00	24.50	26	625	4.15%
2023/06/20	3	22.85	0	0.00	23.20	3	611	0.49%
2023/06/19	23	23.19	0	0.00	23.25	23	617	3.73%
2023/06/16	26	22.13	0	0.00	22.75	26	610	4.26%
2023/06/15	1	21.60	0	0.00	21.60	1	608	0.16%
2023/06/14	15	21.73	0	0.00	21.85	15	610	2.46%
2023/06/13	27	21.58	2	21.55	21.45	25	616	4.06%
2023/06/12	2	21.70	0	0.00	21.60	2	618	0.32%
2023/06/09	12	21.95	0	0.00	21.95	12	633	1.89%
2023/06/07	26	22.68	0	0.00	22.70	26	716	3.63%
2023/06/06	6	22.56	11	22.41	22.50	-5	717	-0.70%
2023/06/05	11	22.86	41	22.81	22.70	-30	717	-4.18%
2023/06/02	10	22.93	0	0.00	22.80	10	719	1.39%
2023/06/01	32	22.61	0	0.00	23.00	32	724	4.42%
2023/05/31	9	22.97	0	0.00	22.85	9	721	1.25%
2023/05/29	0	0.00	10	22.40	23.60	-10	719	-1.39%
2023/05/26	10	22.45	8	22.20	22.10	2	709	0.28%
2023/05/25	7	21.59	13	21.54	21.50	-6	705	-0.85%
2023/05/24	8	21.69	7	21.69	21.85	1	706	0.14%
2023/05/23	6	22.33	5	22.34	22.25	1	711	0.14%
2023/05/22	11	22.35	0	0.00	22.25	11	726	1.51%
2023/05/19	6	22.60	5	22.30	22.25	1	750	0.13%
2023/05/18	0	0.00	12	22.09	22.05	-12	754	-1.59%
2023/05/17	0	0.00	16	21.59	22.35	-16	753	-2.12%
2023/05/16	0	0.00	1	21.50	21.90	-1	751	-0.13%
2023/05/15	0	0.00	21	21.40	21.25	-21	754	-2.78%
2023/05/12	0	0.00	23	21.35	21.60	-23	762	-3.02%
2023/05/10	0	0.00	8	22.18	22.25	-8	780	-1.02%
2023/05/09	0	0.00	20	22.27	22.20	-20	785	-2.55%
2023/05/08	0	0.00	15	22.67	22.80	-15	791	-1.90%
2023/05/05	0	0.00	17	22.71	22.65	-17	791	-2.15%
2023/05/04	0	0.00	19	23.02	22.95	-19	799	-2.38%
2023/05/03	0	0.00	3	23.45	23.05	-3	800	-0.37%
2023/05/02	7	23.51	0	0.00	23.45	7	801	0.87%
2023/04/28	12	23.32	0	0.00	23.25	12	813	1.47%
2023/04/27	0	0.00	27	22.68	23.00	-27	821	-3.29%
2023/04/26	0	0.00	46	22.64	22.80	-46	821	-5.60%
2023/04/25	0	0.00	35	23.06	22.85	-35	819	-4.27%
2023/04/24	0	0.00	11	23.75	23.50	-11	819	-1.34%
2023/04/21	0	0.00	85	23.56	23.85	-85	827	-10.28%
2023/04/20	0	0.00	290	24.80	24.10	-290	851	-34.08%	大賣/鉅額交易
2023/04/19	36	25.89	7	25.72	25.65	29	745	3.89%
2023/04/18	178	26.10	0	0.00	25.85	178	713	24.95%	大買/鉅額交易
2023/04/17	17	24.95	4	24.90	24.95	13	618	2.10%
2023/04/14	4	25.05	3	24.85	24.70	1	618	0.16%
2023/04/13	19	25.06	0	0.00	24.85	19	616	3.08%
2023/04/12	34	25.01	0	0.00	24.95	34	611	5.56%
2023/04/11	10	24.70	0	0.00	24.60	10	607	1.65%
2023/04/10	4	24.60	3	24.55	24.65	1	613	0.16%
2023/04/07	1	24.70	3	24.70	24.70	-2	612	-0.33%
2023/04/06	31	24.92	24	24.95	24.80	7	611	1.15%
2023/03/31	3	25.15	0	0.00	25.15	3	604	0.50%
2023/03/28	0	0.00	23	25.33	24.60	-23	593	-3.88%
2023/03/27	6	25.35	0	0.00	25.20	6	578	1.04%
2023/03/24	20	24.95	0	0.00	25.15	20	574	3.48%
2023/03/23	5	24.65	0	0.00	24.70	5	564	0.89%
2023/03/22	11	24.60	0	0.00	24.50	11	559	1.96%
2023/03/21	5	24.35	0	0.00	24.30	5	556	0.90%
2023/03/20	10	24.25	0	0.00	24.35	10	561	1.78%
2023/03/17	0	0.00	14	23.44	23.75	-14	570	-2.45%
2023/03/16	0	0.00	26	23.45	23.20	-26	576	-4.51%
2023/03/15	0	0.00	7	24.65	24.10	-7	585	-1.20%
2023/03/14	0	0.00	64	24.17	24.50	-64	596	-10.73%
2023/03/13	9	24.88	211	24.72	24.60	-202	599	-33.68%	大賣/鉅額交易
2023/03/10	0	0.00	38	23.99	24.00	-38	578	-6.57%
2023/03/09	1	23.95	0	0.00	24.00	1	672	0.15%
2023/03/08	38	23.98	1	24.00	23.95	37	770	4.80%
2023/03/07	8	24.23	2	24.30	24.15	6	824	0.73%
2023/03/06	33	23.83	3	23.77	24.05	30	860	3.49%
2023/03/03	2	23.60	8	23.59	23.40	-6	854	-0.70%
2023/03/02	0	0.00	8	23.56	23.60	-8	853	-0.94%
2023/03/01	2	23.25	15	23.08	23.65	-13	857	-1.52%
2023/02/24	0	0.00	24	23.29	23.10	-24	896	-2.68%
2023/02/23	0	0.00	4	23.54	23.50	-4	895	-0.45%
2023/02/22	0	0.00	13	23.67	23.65	-13	894	-1.45%
2023/02/21	12	23.75	0	0.00	24.30	12	898	1.34%
2023/02/20	13	23.86	0	0.00	23.70	13	892	1.46%
2023/02/17	19	23.59	31	23.52	23.45	-12	876	-1.37%
2023/02/16	29	23.04	2	22.90	22.90	27	852	3.17%
2023/02/15	6	22.77	6	22.75	22.75	0	853	0.00%
2023/02/14	6	22.73	0	0.00	22.60	6	861	0.70%
2023/02/09	13	22.70	0	0.00	22.75	13	860	1.51%
2023/02/08	0	0.00	42	23.05	22.65	-42	873	-4.81%
2023/02/07	26	23.05	3	23.10	22.95	23	854	2.69%
2023/02/06	20	22.84	3	22.75	22.70	17	851	2.00%
2023/02/03	0	0.00	2	22.55	22.35	-2	844	-0.24%
2023/02/02	28	22.65	1	22.75	22.90	27	841	3.21%
2023/02/01	7	22.37	0	0.00	22.35	7	832	0.84%
2023/01/31	15	22.01	6	21.93	21.95	9	829	1.09%
2023/01/30	8	21.80	15	22.04	21.80	-7	826	-0.85%
2023/01/17	2	21.25	5	21.61	21.25	-3	814	-0.37%
2023/01/16	0	0.00	14	21.23	21.15	-14	806	-1.74%
2023/01/13	0	0.00	24	21.16	21.00	-24	805	-2.98%
2023/01/12	0	0.00	35	21.85	21.50	-35	803	-4.36%
2023/01/11	0	0.00	51	22.20	22.35	-51	800	-6.37%
2023/01/10	0	0.00	376	22.74	22.45	-376	791	-47.51%	大賣/鉅額交易
2023/01/09	0	0.00	24	21.79	21.95	-24	749	-3.20%
2023/01/06	0	0.00	23	21.33	21.35	-23	750	-3.06%
2023/01/05	0	0.00	22	21.66	21.25	-22	759	-2.90%
2023/01/04	0	0.00	34	21.71	21.80	-34	762	-4.46%
2023/01/03	0	0.00	7	21.00	21.45	-7	768	-0.91%
2022/12/30	10	21.39	12	21.31	21.10	-2	765	-0.26%
2022/12/29	0	0.00	25	21.08	21.10	-25	766	-3.26%
2022/12/28	0	0.00	118	21.72	21.30	-118	770	-15.32%	大賣/鉅額交易
2022/12/27	0	0.00	16	22.42	22.35	-16	765	-2.09%
2022/12/23	4	22.60	0	0.00	22.55	4	770	0.52%
2022/12/22	0	0.00	14	23.04	22.90	-14	774	-1.81%
2022/12/21	0	0.00	17	23.25	23.00	-17	785	-2.16%
2022/12/20	12	23.10	5	22.94	22.80	7	791	0.88%
2022/12/19	1	23.75	0	0.00	23.75	1	794	0.13%
2022/12/16	1	24.60	16	24.63	24.60	-15	803	-1.87%
2022/12/15	35	25.38	1	25.25	25.30	34	802	4.24%
2022/12/14	70	25.29	0	0.00	25.25	70	805	8.69%
2022/12/13	50	25.20	0	0.00	25.00	50	805	6.21%
2022/12/12	76	24.69	0	0.00	24.70	76	804	9.45%
2022/12/09	7	24.60	0	0.00	24.50	7	799	0.88%
2022/12/08	47	25.27	0	0.00	25.40	47	789	5.95%
2022/12/07	59	24.99	0	0.00	25.10	59	786	7.50%
2022/12/06	59	25.26	0	0.00	25.00	59	775	7.61%
2022/12/05	75	26.17	10	26.22	26.10	65	778	8.35%
2022/12/02	70	25.96	33	25.99	26.40	37	771	4.80%
2022/12/01	105	25.80	43	24.91	26.10	62	720	8.61%	大買/
2022/11/30	5	24.60	33	24.90	25.00	-28	632	-4.43%
2022/11/29	34	23.71	15	23.12	23.55	19	625	3.04%
2022/11/28	0	0.00	10	22.67	22.90	-10	584	-1.71%
2022/11/22	4	22.25	33	22.71	21.80	-29	665	-4.36%
2022/11/21	64	22.78	3	22.65	22.60	61	654	9.32%
2022/11/18	31	22.72	6	22.73	22.50	25	730	3.42%
2022/11/17	45	22.96	0	0.00	22.80	45	746	6.03%
2022/11/16	40	22.90	5	22.90	22.90	35	771	4.53%
2022/11/15	21	22.80	8	22.63	22.80	13	1,075	1.21%
2022/11/14	24	22.50	3	22.60	22.65	21	1,157	1.81%
2022/11/11	0	0.00	2	22.38	22.20	-2	1,204	-0.17%
2022/11/10	19	22.42	4	22.65	22.60	15	1,257	1.19%
2022/11/09	24	22.21	6	22.00	22.00	18	1,313	1.37%
2022/11/08	10	22.49	6	22.20	21.95	4	1,358	0.29%
2022/11/07	0	0.00	3	22.02	22.00	-3	1,384	-0.22%
2022/11/04	0	0.00	1	22.20	22.20	-1	1,447	-0.07%
2022/11/02	0	0.00	11	21.73	21.65	-11	1,711	-0.64%
2022/10/26	6	20.25	0	0.00	20.40	6	2,278	0.26%
2022/10/24	6	20.77	0	0.00	20.75	6	2,308	0.26%
2022/10/18	67	21.04	0	0.00	21.20	67	2,561	2.62%
2022/10/17	13	20.11	16	20.08	20.70	-3	2,576	-0.12%
2022/10/14	44	20.76	19	20.78	20.75	25	2,608	0.96%
2022/10/13	70	20.06	34	20.44	20.00	36	2,627	1.37%
2022/10/12	40	20.83	32	20.82	20.95	8	2,635	0.30%
2022/10/11	0	0.00	62	21.42	21.10	-62	2,654	-2.34%
2022/10/07	12	22.73	15	22.72	22.60	-3	2,717	-0.11%
2022/10/06	0	0.00	11	22.66	22.90	-11	2,769	-0.40%
2022/10/05	0	0.00	8	22.84	22.60	-8	2,879	-0.28%
2022/10/04	3	23.00	5	22.74	23.05	-2	3,031	-0.07%
2022/10/03	43	22.50	3	22.23	22.45	40	3,061	1.31%
2022/09/30	6	22.03	3	21.40	22.60	3	3,192	0.09%
2022/09/29	6	22.26	0	0.00	22.20	6	3,357	0.18%
2022/09/28	18	22.07	49	22.80	21.95	-31	3,410	-0.91%
2022/09/27	4	23.48	16	23.34	23.65	-12	3,412	-0.35%
2022/09/26	3	23.35	14	24.03	23.35	-11	3,437	-0.32%
2022/09/23	6	24.95	22	26.03	24.95	-16	3,483	-0.46%
2022/09/22	35	26.12	7	25.85	26.20	28	3,531	0.79%
2022/09/21	0	0.00	6	26.15	26.10	-6	3,534	-0.17%
2022/09/20	1	26.40	0	0.00	26.40	1	3,528	0.03%
2022/09/19	6	26.18	16	26.28	26.15	-10	3,524	-0.28%
2022/09/16	0	0.00	2	27.10	26.60	-2	3,519	-0.06%
2022/09/15	12	27.51	0	0.00	27.10	12	3,515	0.34%
2022/09/14	37	27.22	0	0.00	27.20	37	3,510	1.05%
2022/09/13	4	27.35	0	0.00	27.35	4	3,505	0.11%
2022/09/12	31	27.66	0	0.00	27.75	31	3,502	0.89%
2022/09/08	77	27.24	8	26.90	27.60	69	3,483	1.98%
2022/09/07	15	26.76	1	26.85	26.65	14	3,469	0.40%
2022/09/06	5	27.10	29	27.06	27.30	-24	3,460	-0.69%
2022/09/05	49	28.91	217	27.91	27.10	-168	3,442	-4.88%	大賣/鉅額交易
2022/09/02	6	28.83	0	0.00	28.45	6	3,346	0.18%
2022/09/01	57	28.65	0	0.00	28.30	57	3,333	1.71%
2022/08/31	71	28.89	0	0.00	28.85	71	3,308	2.15%
2022/08/30	84	28.52	6	28.55	28.65	78	3,272	2.38%
2022/08/29	11	26.96	0	0.00	26.80	11	3,229	0.34%
2022/08/26	59	28.10	11	27.95	27.60	48	3,224	1.49%
2022/08/25	65	28.23	10	29.40	28.30	55	3,216	1.71%
2022/08/24	17	27.17	23	27.37	27.00	-6	3,150	-0.19%
2022/08/23	9	27.20	45	27.11	27.50	-36	3,131	-1.15%
2022/08/22	51	28.17	438	28.78	28.10	-387	3,095	-12.50%	大賣/鉅額交易
2022/08/19	69	28.30	12	28.05	28.00	57	2,787	2.05%
2022/08/18	42	28.15	0	0.00	28.10	42	2,702	1.55%
2022/08/17	0	0.00	43	28.01	27.65	-43	2,653	-1.62%
2022/08/16	78	27.63	2	27.45	27.45	76	2,593	2.93%
2022/08/15	47	27.10	13	26.75	27.65	34	2,531	1.34%
2022/08/12	53	27.04	0	0.00	27.00	53	2,482	2.14%
2022/08/11	21	27.23	20	26.89	27.15	1	2,451	0.04%
2022/08/10	85	27.20	78	27.85	27.20	7	2,383	0.29%
2022/08/09	188	27.77	15	28.01	28.25	173	2,262	7.65%	大買/鉅額交易
2022/08/08	161	27.89	40	26.56	28.55	121	2,102	5.76%	大買/鉅額交易
2022/08/05	25	25.60	0	0.00	26.00	25	1,688	1.48%
2022/08/04	13	23.52	0	0.00	23.65	13	1,595	0.81%
2022/08/03	7	23.28	0	0.00	23.15	7	1,568	0.45%
2022/07/29	10	25.76	0	0.00	25.75	10	1,540	0.65%
2022/07/28	0	0.00	10	25.00	25.15	-10	1,515	-0.66%
2022/07/26	0	0.00	111	25.91	24.90	-111	1,476	-7.52%	大賣/鉅額交易
2022/07/25	38	26.65	20	26.88	27.35	18	1,390	1.29%
2022/07/22	0	0.00	8	25.00	25.00	-8	1,256	-0.64%
2022/07/21	62	25.24	0	0.00	25.20	62	1,241	4.99%
2022/07/20	6	24.84	0	0.00	24.50	6	1,206	0.50%
2022/07/19	1	25.20	7	24.90	24.70	-6	1,185	-0.51%
2022/07/18	31	24.60	0	0.00	25.10	31	1,169	2.65%
2022/07/15	3	24.35	0	0.00	24.40	3	1,147	0.26%
2022/07/12	0	0.00	7	25.47	24.60	-7	911	-0.77%
2022/07/11	1	24.10	1	23.85	24.10	0	754	0.00%
2022/07/08	9	24.73	6	24.26	24.55	3	721	0.42%
2022/07/07	0	0.00	11	25.38	25.50	-11	588	-1.87%
2022/07/06	1	22.10	0	0.00	23.20	1	420	0.24%
2022/07/05	2	21.75	1	21.55	21.60	1	365	0.27%
2022/07/01	0	0.00	1	23.55	21.20	-1	321	-0.31%
2022/05/31	0	0.00	2	20.90	20.80	-2	158	-1.26%
2022/05/30	0	0.00	1	20.85	20.85	-1	159	-0.63%
2022/05/27	0	0.00	1	20.60	20.65	-1	160	-0.62%
2022/05/26	3	21.00	1	20.60	20.40	2	162	1.23%
2022/05/23	0	0.00	1	20.85	21.25	-1	170	-0.59%
2022/05/20	8	20.21	0	0.00	20.50	8	171	4.66%
2022/05/19	11	20.12	0	0.00	20.20	11	173	6.34%
2022/05/18	17	20.54	0	0.00	20.25	17	173	9.79%
2022/05/17	14	20.24	0	0.00	20.25	14	173	8.05%
2022/05/16	16	19.88	0	0.00	19.80	16	174	9.16%
2022/05/13	8	19.49	0	0.00	19.60	8	174	4.58%
2022/05/11	8	19.62	0	0.00	19.65	8	176	4.53%
2022/05/05	0	0.00	1	21.75	21.75	-1	164	-0.61%
2022/05/04	0	0.00	1	21.55	21.55	-1	167	-0.60%
2022/04/21	0	0.00	7	23.00	23.00	-7	181	-3.86%
2022/04/19	0	0.00	1	22.70	22.80	-1	184	-0.54%
2022/04/15	0	0.00	3	22.52	22.50	-3	189	-1.58%
2022/04/13	0	0.00	2	22.83	22.80	-2	304	-0.66%
2022/04/07	0	0.00	10	23.26	23.15	-10	318	-3.14%
2022/04/06	0	0.00	2	23.95	23.85	-2	321	-0.62%
2022/03/31	0	0.00	3	24.40	24.20	-3	364	-0.82%
2022/03/29	0	0.00	2	24.20	24.60	-2	365	-0.55%
2022/03/25	0	0.00	2	24.68	24.60	-2	368	-0.54%
2022/03/24	0	0.00	1	25.00	24.95	-1	371	-0.27%
2022/03/23	8	25.41	1	25.15	25.30	7	375	1.87%
2022/03/22	8	24.93	2	24.95	25.10	6	377	1.59%
2022/03/02	0	0.00	2	25.30	25.50	-2	450	-0.44%
2022/02/21	2	25.48	0	0.00	25.50	2	500	0.40%
2022/02/17	4	25.43	2	25.35	25.30	2	627	0.32%
2022/02/16	5	25.43	2	25.30	25.30	3	632	0.47%
2022/02/11	4	26.18	2	26.15	26.00	2	644	0.31%
2022/02/10	0	0.00	2	26.43	26.35	-2	649	-0.31%
2022/02/08	4	26.44	0	0.00	26.40	4	661	0.60%
2022/02/07	12	25.76	0	0.00	25.90	12	669	1.79%
2022/01/18	0	0.00	8	26.38	26.40	-8	701	-1.14%
2022/01/17	0	0.00	5	26.30	26.35	-5	706	-0.71%
2022/01/12	0	0.00	3	26.62	26.50	-3	716	-0.42%
2022/01/10	0	0.00	7	27.05	26.95	-7	719	-0.97%
2022/01/06	0	0.00	1	27.20	28.05	-1	711	-0.14%
2022/01/04	0	0.00	3	28.05	27.95	-3	614	-0.49%
2022/01/03	5	28.50	8	28.05	28.00	-3	610	-0.49%
2021/12/30	8	28.53	2	28.40	28.35	6	609	0.98%
2021/12/28	4	27.91	2	28.25	28.10	2	608	0.33%
2021/12/15	0	0.00	5	26.43	26.80	-5	600	-0.83%
2021/12/13	0	0.00	4	27.21	27.20	-4	729	-0.55%
2021/12/09	9	27.49	0	0.00	27.60	9	728	1.24%
2021/12/08	6	27.38	0	0.00	27.30	6	714	0.84%
2021/12/07	0	0.00	4	27.56	27.25	-4	714	-0.56%
2021/12/06	0	0.00	4	27.15	27.50	-4	715	-0.56%
2021/12/03	5	27.25	7	27.19	27.10	-2	722	-0.28%
2021/12/02	0	0.00	4	27.24	27.05	-4	727	-0.55%
2021/12/01	0	0.00	9	27.18	27.40	-9	706	-1.27%
2021/11/26	0	0.00	12	27.54	27.30	-12	713	-1.68%
2021/11/24	0	0.00	10	28.80	28.60	-10	706	-1.42%
2021/11/23	0	0.00	24	28.90	28.65	-24	706	-3.40%
2021/11/22	0	0.00	14	29.20	29.70	-14	699	-2.00%
2021/11/19	0	0.00	26	29.14	28.60	-26	692	-3.75%
2021/11/18	0	0.00	13	29.47	29.30	-13	688	-1.89%
2021/11/17	88	29.39	131	29.88	29.60	-43	690	-6.22%	大賣/
2021/11/16	0	0.00	9	30.64	30.70	-9	627	-1.43%
2021/11/15	13	27.87	2	27.70	27.95	11	579	1.90%
2021/11/11	10	27.67	2	27.33	27.20	8	928	0.86%
2021/11/10	7	28.19	0	0.00	27.75	7	942	0.74%
2021/11/09	38	28.67	2	28.70	28.45	36	945	3.81%
2021/11/08	55	28.82	2	28.73	28.70	53	943	5.62%
2021/11/05	17	28.15	2	28.15	28.25	15	945	1.59%
2021/11/04	21	28.35	0	0.00	27.95	21	991	2.12%
2021/11/03	18	27.76	0	0.00	27.80	18	989	1.82%
2021/11/02	0	0.00	2	27.70	27.30	-2	992	-0.20%
2021/11/01	22	27.98	0	0.00	28.05	22	1,044	2.11%
2021/10/25	4	26.45	0	0.00	26.60	4	1,090	0.37%
2021/10/15	0	0.00	3	24.40	24.30	-3	1,346	-0.22%
2021/10/14	0	0.00	3	24.20	24.10	-3	1,359	-0.22%
2021/10/04	0	0.00	5	25.82	25.55	-5	1,503	-0.33%
2021/10/01	0	0.00	11	26.32	26.35	-11	1,504	-0.73%
2021/09/30	0	0.00	17	26.31	26.35	-17	1,497	-1.14%
2021/09/29	0	0.00	3	26.15	26.10	-3	1,501	-0.20%
2021/09/28	15	26.87	13	26.76	26.65	2	1,514	0.13%
2021/09/27	46	26.87	22	26.85	27.00	24	1,519	1.58%
2021/09/24	5	26.57	12	26.16	26.70	-7	1,558	-0.45%
2021/09/23	0	0.00	7	25.57	25.30	-7	1,555	-0.45%
2021/09/17	0	0.00	19	25.82	26.00	-19	1,603	-1.19%
2021/09/16	0	0.00	5	25.95	26.15	-5	1,604	-0.31%
2021/09/15	0	0.00	3	25.65	25.60	-3	1,499	-0.20%
2021/09/14	0	0.00	11	25.80	25.80	-11	1,503	-0.73%
2021/09/13	0	0.00	8	26.01	26.10	-8	1,512	-0.53%
2021/09/08	0	0.00	25	25.80	25.40	-25	1,631	-1.53%
2021/09/07	0	0.00	41	26.42	26.20	-41	1,773	-2.31%
2021/09/06	0	0.00	10	27.03	26.90	-10	1,769	-0.57%
2021/09/03	0	0.00	26	27.82	27.65	-26	1,767	-1.47%
2021/09/02	0	0.00	15	27.99	27.70	-15	1,770	-0.85%
2021/09/01	0	0.00	18	27.90	28.25	-18	1,772	-1.02%
2021/08/31	0	0.00	4	27.35	27.10	-4	1,761	-0.23%
2021/08/30	0	0.00	4	27.45	27.50	-4	1,761	-0.23%
2021/08/27	10	27.72	8	27.45	27.50	2	1,761	0.11%
2021/08/26	16	27.68	9	27.44	27.55	7	1,761	0.40%
2021/08/25	179	27.86	8	27.60	27.65	171	1,763	9.70%	大買/鉅額交易
2021/08/24	35	27.31	6	27.37	27.15	29	1,757	1.65%
2021/08/23	45	27.09	9	27.11	27.20	36	1,756	2.05%
2021/08/20	65	26.91	3	26.90	26.70	62	1,750	3.54%
2021/08/19	0	0.00	71	26.85	26.50	-71	1,750	-4.06%
2021/08/18	100	26.89	2	26.73	27.40	98	1,742	5.62%
2021/08/17	2	26.15	70	26.12	26.90	-68	1,711	-3.97%
2021/08/16	73	26.12	3	25.95	26.10	70	1,402	4.99%
2021/08/11	18	29.60	18	29.16	29.00	0	1,402	0.00%
2021/08/09	0	0.00	11	30.13	30.05	-11	1,382	-0.80%
2021/08/06	0	0.00	54	30.88	30.75	-54	1,385	-3.90%
2021/08/05	35	31.63	16	31.45	31.30	19	1,390	1.37%
2021/08/04	7	31.17	23	30.98	30.80	-16	1,358	-1.18%
2021/08/03	21	31.39	6	31.40	31.10	15	1,371	1.09%
2021/08/02	12	30.80	120	30.75	30.85	-108	1,357	-7.96%	大賣/鉅額交易
2021/07/30	0	0.00	10	31.60	30.85	-10	1,360	-0.73%
2021/07/29	13	31.51	4	31.29	31.60	9	1,344	0.67%
2021/07/28	1	31.15	0	0.00	31.25	1	1,338	0.07%
2021/07/27	0	0.00	57	33.11	32.10	-57	1,343	-4.24%
2021/07/26	2	32.55	61	32.93	33.40	-59	1,314	-4.49%
2021/07/23	20	32.76	11	32.49	32.05	9	1,259	0.71%
2021/07/22	44	31.42	5	30.85	31.10	39	1,195	3.26%
2021/07/21	7	30.76	20	30.41	30.35	-13	1,195	-1.09%
2021/07/20	23	31.20	6	30.83	30.65	17	1,194	1.42%
2021/07/19	31	31.22	0	0.00	31.50	31	1,200	2.58%
2021/07/16	42	31.29	3	30.28	30.85	39	1,203	3.24%
2021/07/15	25	30.42	1	30.05	30.40	24	1,180	2.03%
2021/07/14	1	30.55	11	30.45	30.15	-10	1,180	-0.85%
2021/07/13	3	30.05	12	29.34	30.30	-9	1,174	-0.77%
2021/07/09	0	0.00	10	29.38	29.05	-10	1,127	-0.89%
2021/07/08	0	0.00	1	29.75	29.60	-1	1,146	-0.09%
2021/07/07	1	30.45	0	0.00	29.90	1	1,155	0.09%
2021/07/06	0	0.00	2	30.75	30.10	-2	1,180	-0.17%
2021/07/05	2	30.50	8	30.20	30.70	-6	1,190	-0.50%
2021/06/25	8	30.38	0	0.00	30.10	8	1,178	0.68%
2021/06/23	0	0.00	17	29.25	29.45	-17	1,159	-1.47%
2021/06/22	0	0.00	5	29.35	29.00	-5	1,164	-0.43%
2021/06/21	0	0.00	20	30.05	29.60	-20	1,169	-1.71%
2021/06/18	0	0.00	19	31.02	30.75	-19	1,177	-1.61%
2021/06/17	0	0.00	197	31.47	31.35	-197	1,166	-16.89%	大賣/鉅額交易
2021/06/16	17	29.68	13	30.81	32.05	4	1,088	0.37%
2021/06/15	0	0.00	4	29.28	29.15	-4	952	-0.42%
2021/06/11	8	29.89	11	29.75	29.70	-3	960	-0.31%
2021/06/09	2	28.95	34	28.90	28.80	-32	1,020	-3.13%
2021/06/08	7	29.04	5	28.96	29.15	2	1,052	0.19%
2021/06/07	9	29.01	24	28.80	28.80	-15	1,187	-1.26%
2021/06/04	1	29.65	19	29.68	29.60	-18	1,281	-1.40%
2021/06/03	3	30.18	0	0.00	30.35	3	1,302	0.23%
2021/06/02	1	31.20	33	31.04	30.30	-32	1,307	-2.45%
2021/06/01	6	30.98	12	30.37	31.30	-6	1,309	-0.46%
2021/05/31	4	30.41	0	0.00	30.55	4	1,316	0.30%
2021/05/28	13	30.04	0	0.00	30.15	13	1,322	0.98%
2021/05/27	5	29.33	16	29.13	29.30	-11	1,328	-0.83%
2021/05/26	6	29.50	0	0.00	29.80	6	1,331	0.45%
2021/05/24	3	29.20	3	29.35	29.00	0	1,351	0.00%
2021/05/21	4	28.13	4	28.96	29.00	0	1,372	0.00%
2021/05/20	14	27.42	0	0.00	26.85	14	1,390	1.01%
2021/05/19	38	27.34	24	27.83	28.20	14	1,426	0.98%
2021/05/18	140	26.69	1	26.50	27.50	139	1,489	9.33%	大買/鉅額交易
2021/05/17	31	25.58	0	0.00	25.00	31	1,505	2.06%
2021/05/14	18	28.73	14	29.02	27.75	4	1,505	0.27%
2021/05/13	68	27.61	18	27.99	28.00	50	1,502	3.33%
2021/05/12	53	28.01	9	28.45	27.95	44	1,497	2.94%
2021/05/11	1	30.60	19	31.61	30.20	-18	1,473	-1.22%
2021/05/10	1	33.65	0	0.00	33.40	1	1,457	0.07%
2021/05/07	28	33.53	8	33.89	34.55	20	1,462	1.37%
2021/05/06	19	32.88	0	0.00	32.55	19	1,451	1.31%
2021/05/05	24	33.38	0	0.00	33.05	24	1,449	1.66%
2021/05/04	0	0.00	10	32.37	32.50	-10	1,446	-0.69%
2021/04/29	0	0.00	5	36.65	36.35	-5	1,417	-0.35%
2021/04/28	0	0.00	11	36.60	36.70	-11	1,420	-0.77%
2021/04/27	54	36.88	16	36.39	37.40	38	1,415	2.68%
2021/04/26	8	36.50	26	36.57	36.30	-18	1,388	-1.30%
2021/04/21	0	0.00	5	38.99	38.75	-5	1,363	-0.37%
2021/04/20	0	0.00	9	39.60	39.50	-9	1,359	-0.66%
2021/04/19	2	39.88	26	39.83	39.50	-24	1,375	-1.74%
2021/04/16	0	0.00	18	39.51	39.60	-18	1,383	-1.30%
2021/04/15	3	39.65	43	39.78	39.90	-40	1,441	-2.77%
2021/04/14	0	0.00	175	39.68	39.15	-175	1,432	-12.22%	大賣/鉅額交易
2021/04/13	22	41.61	28	40.86	40.55	-6	1,438	-0.42%
2021/04/12	197	41.77	0	0.00	41.20	197	1,456	13.53%	大買/鉅額交易
2021/04/09	75	41.18	20	40.86	40.90	55	1,465	3.75%
2021/04/08	50	41.69	0	0.00	41.55	50	1,522	3.29%
2021/04/07	71	41.63	28	41.40	41.55	43	1,513	2.84%
2021/04/06	41	41.31	7	41.12	41.40	34	1,508	2.25%
2021/04/01	46	41.44	34	41.61	41.30	12	1,512	0.79%
2021/03/31	21	40.76	8	40.63	40.70	13	1,468	0.89%
2021/03/30	8	40.55	21	40.65	40.85	-13	1,472	-0.88%
2021/03/29	29	40.43	0	0.00	40.40	29	1,471	1.97%
2021/03/26	0	0.00	44	39.89	39.90	-44	1,481	-2.97%
2021/03/25	0	0.00	17	39.86	39.60	-17	1,487	-1.14%
2021/03/24	0	0.00	57	40.21	40.10	-57	1,511	-3.77%
2021/03/23	0	0.00	15	40.49	40.25	-15	1,507	-1.00%
2021/03/22	15	41.38	20	41.37	41.65	-5	1,495	-0.33%
2021/03/19	7	41.80	2	41.48	41.25	5	1,501	0.33%
2021/03/18	22	42.00	2	41.75	41.75	20	1,507	1.33%
2021/03/17	17	41.85	41	41.69	41.70	-24	1,518	-1.58%
2021/03/16	17	41.82	45	41.70	41.50	-28	1,531	-1.83%
2021/03/15	33	42.11	30	42.02	42.00	3	1,535	0.20%
2021/03/12	2	41.75	111	41.38	40.85	-109	1,501	-7.26%	大賣/鉅額交易
2021/03/11	9	43.28	618	42.51	41.55	-609	1,528	-39.85%	大賣/鉅額交易
2021/03/10	9	43.37	110	43.79	44.65	-101	1,429	-7.06%	大賣/鉅額交易
2021/03/09	61	39.59	111	40.17	40.60	-50	1,598	-3.13%	大賣/
2021/03/08	32	39.68	80	39.24	39.05	-48	1,673	-2.87%
2021/03/05	35	39.88	62	39.79	39.55	-27	1,700	-1.59%
2021/03/04	98	40.39	56	40.26	40.25	42	1,777	2.36%
2021/03/03	97	39.89	43	39.40	40.25	54	1,901	2.84%
2021/03/02	59	40.29	21	39.80	39.50	38	1,918	1.98%
2021/02/26	118	40.50	4	40.05	40.65	114	1,943	5.87%	大買/鉅額交易
2021/02/25	24	41.52	28	41.24	40.80	-4	1,969	-0.20%
2021/02/24	170	41.49	31	41.48	41.25	139	1,984	7.00%	大買/鉅額交易
2021/02/23	39	41.07	43	40.82	40.95	-4	2,021	-0.20%
2021/02/22	114	42.54	10	42.66	42.25	104	2,047	5.08%	大買/鉅額交易
2021/02/19	274	42.42	0	0.00	43.00	274	2,073	13.21%	大買/鉅額交易
2021/02/18	35	42.10	87	41.89	42.10	-52	2,222	-2.34%
2021/02/17	125	39.02	5	39.80	39.85	120	2,188	5.48%	大買/鉅額交易
2021/02/05	0	0.00	3	37.00	36.85	-3	2,219	-0.14%
2021/02/04	5	36.09	0	0.00	35.80	5	2,240	0.22%
2021/02/03	18	35.76	0	0.00	35.60	18	2,282	0.79%
2021/02/02	22	35.24	0	0.00	35.10	22	2,350	0.94%
2021/02/01	4	35.20	0	0.00	35.15	4	2,608	0.15%
2021/01/29	22	36.70	1	36.20	35.95	21	2,752	0.76%
2021/01/28	19	36.21	0	0.00	36.10	19	2,751	0.69%
2021/01/26	3	37.13	10	36.45	36.20	-7	2,765	-0.25%
2021/01/25	7	36.54	0	0.00	36.95	7	2,765	0.25%
2021/01/22	38	35.49	0	0.00	36.30	38	2,769	1.37%
2021/01/21	21	35.22	10	35.23	34.90	11	2,767	0.40%
2021/01/20	0	0.00	24	35.96	35.20	-24	2,765	-0.87%
2021/01/19	0	0.00	45	37.53	37.05	-45	2,756	-1.63%
2021/01/18	0	0.00	32	36.83	37.30	-32	2,765	-1.16%
2021/01/15	0	0.00	18	38.69	37.50	-18	2,782	-0.65%
2021/01/14	2	38.88	48	39.02	38.80	-46	2,809	-1.64%
2021/01/13	4	38.90	39	38.97	38.95	-35	2,817	-1.24%
2021/01/12	0	0.00	68	38.97	38.25	-68	2,846	-2.39%
2021/01/11	7	39.59	106	39.06	39.80	-99	2,871	-3.45%	大賣/
2021/01/08	8	39.75	289	39.91	39.10	-281	2,863	-9.81%	大賣/鉅額交易
2021/01/07	36	43.39	23	42.89	42.50	13	2,804	0.46%
2021/01/06	64	44.64	103	43.48	42.85	-39	2,810	-1.39%	大賣/
2021/01/05	31	44.76	1	44.70	44.40	30	2,791	1.07%
2021/01/04	67	44.84	29	44.59	44.85	38	2,794	1.36%
2020/12/31	95	44.34	35	44.42	44.55	60	2,786	2.15%
2020/12/30	45	42.72	0	0.00	42.55	45	2,718	1.66%
2020/12/29	80	42.63	2	42.45	42.45	78	2,726	2.86%
2020/12/28	85	42.45	9	42.30	42.10	76	2,718	2.80%
2020/12/25	107	42.31	18	41.99	42.10	89	2,715	3.28%	大買/
2020/12/24	84	42.56	1	42.10	41.85	83	2,711	3.06%
2020/12/23	4	41.94	1	41.95	41.90	3	2,705	0.11%
2020/12/22	36	43.29	25	43.07	42.00	11	2,725	0.40%
2020/12/21	23	43.53	15	43.50	43.20	8	2,735	0.29%
2020/12/18	42	44.01	0	0.00	43.90	42	2,743	1.53%
2020/12/17	0	0.00	4	42.95	42.70	-4	2,727	-0.15%
2020/12/16	0	0.00	9	42.92	43.30	-9	2,728	-0.33%
2020/12/15	0	0.00	45	42.11	42.00	-45	2,727	-1.65%
2020/12/14	0	0.00	4	42.79	42.95	-4	2,730	-0.15%
2020/12/11	0	0.00	47	42.54	41.90	-47	2,730	-1.72%
2020/12/10	0	0.00	69	43.05	43.00	-69	2,742	-2.52%
2020/12/09	2	43.75	81	43.65	43.55	-79	2,748	-2.87%
2020/12/08	0	0.00	5	43.59	43.90	-5	2,769	-0.18%
2020/12/07	0	0.00	171	43.69	43.10	-171	2,779	-6.15%	大賣/鉅額交易
2020/12/04	0	0.00	59	45.21	45.00	-59	2,736	-2.16%
2020/12/03	40	47.53	478	46.97	45.25	-438	2,725	-16.07%	大賣/鉅額交易
2020/12/02	61	45.35	43	45.47	45.95	18	2,480	0.73%
2020/12/01	5	44.66	24	44.58	44.50	-19	2,405	-0.79%
2020/11/30	0	0.00	236	45.73	45.15	-236	2,406	-9.81%	大賣/鉅額交易
2020/11/27	0	0.00	523	45.42	46.40	-523	2,419	-21.62%	大賣/鉅額交易
2020/11/26	51	44.63	1	44.95	45.00	50	2,294	2.18%
2020/11/25	58	44.26	43	43.81	44.25	15	2,283	0.66%
2020/11/24	14	43.60	40	44.51	43.60	-26	2,261	-1.15%
2020/11/23	13	44.45	13	44.85	44.25	0	2,253	0.00%
2020/11/20	36	45.23	70	45.10	44.80	-34	2,255	-1.51%
2020/11/19	18	45.44	80	45.04	45.15	-62	2,236	-2.77%
2020/11/18	22	45.30	15	44.99	44.90	7	2,212	0.32%
2020/11/17	62	45.39	124	45.15	45.30	-62	2,205	-2.81%	大賣/
2020/11/16	3	43.37	51	43.86	43.60	-48	2,119	-2.27%
2020/11/13	54	44.01	28	43.87	43.95	26	2,125	1.22%
2020/11/12	49	43.11	79	43.51	42.50	-30	2,106	-1.42%
2020/11/11	83	43.74	103	43.67	44.20	-20	2,114	-0.95%	大賣/
2020/11/10	56	43.47	55	43.41	43.30	1	2,142	0.05%
2020/11/09	0	0.00	659	44.59	44.80	-659	2,303	-28.61%	大賣/鉅額交易
2020/11/06	171	40.81	23	41.89	41.90	148	2,147	6.89%	大買/鉅額交易
2020/11/05	73	38.17	8	37.86	38.10	65	2,036	3.19%
2020/11/04	36	37.91	3	37.40	37.85	33	2,059	1.60%
2020/11/03	47	37.27	1	37.40	37.60	46	2,075	2.22%
2020/11/02	26	36.48	8	35.89	36.30	18	2,147	0.84%
2020/10/30	21	36.80	90	36.55	36.05	-69	2,182	-3.16%
2020/10/29	8	35.95	14	35.80	36.75	-6	2,217	-0.27%
2020/10/28	38	37.73	80	37.15	36.50	-42	2,233	-1.88%
2020/10/27	16	37.78	40	37.69	37.80	-24	2,270	-1.06%
2020/10/26	20	38.56	55	38.22	38.30	-35	2,310	-1.51%
2020/10/23	35	39.04	5	38.64	38.80	30	2,370	1.27%
2020/10/22	57	38.73	124	38.69	38.35	-67	2,490	-2.69%	大賣/
2020/10/21	80	38.48	32	38.28	38.20	48	2,605	1.84%
2020/10/20	11	38.24	100	38.12	38.15	-89	2,997	-2.97%
2020/10/19	76	37.51	55	37.58	37.70	21	3,024	0.69%
2020/10/16	1	36.25	106	35.81	35.70	-105	3,060	-3.43%	大賣/鉅額交易
2020/10/15	11	36.43	50	36.50	36.05	-39	3,222	-1.21%
2020/10/14	99	36.15	44	36.56	36.75	55	3,306	1.66%
2020/10/13	111	35.37	11	35.23	35.20	100	3,387	2.95%	大買/
2020/10/12	61	36.30	175	35.91	35.00	-114	3,461	-3.29%	大賣/鉅額交易
2020/10/08	80	37.81	179	37.43	37.00	-99	3,587	-2.76%	大賣/
2020/10/07	27	38.14	16	37.90	37.80	11	3,626	0.30%
2020/10/06	88	38.67	39	38.05	38.10	49	3,749	1.31%
2020/10/05	68	37.76	8	37.46	38.00	60	3,900	1.54%
2020/09/30	64	37.55	13	37.17	37.40	51	4,080	1.25%
2020/09/29	37	38.23	8	37.91	37.55	29	4,236	0.68%
2020/09/28	80	38.19	6	38.04	38.15	74	4,730	1.56%
2020/09/25	104	38.62	143	37.56	37.45	-39	4,888	-0.80%	大買/大賣/
2020/09/24	292	38.46	30	38.42	38.50	262	5,201	5.04%	大買/鉅額交易
2020/09/23	14	39.28	34	39.42	39.10	-20	5,430	-0.37%
2020/09/21	8	41.63	3	40.55	40.55	5	5,726	0.09%
2020/09/18	4	41.86	13	41.63	41.50	-9	5,884	-0.15%
2020/09/17	10	41.62	6	41.76	41.80	4	5,992	0.07%
2020/09/16	19	41.22	1	40.90	41.00	18	6,024	0.30%
2020/09/15	9	42.11	20	40.80	40.70	-11	6,139	-0.18%
2020/09/14	163	40.50	0	0.00	41.15	163	6,556	2.49%	大買/鉅額交易
2020/09/11	172	39.49	40	39.55	39.30	132	6,633	1.99%	大買/鉅額交易
2020/09/10	3	41.98	7	40.76	40.70	-4	6,713	-0.06%
2020/09/09	74	41.43	29	41.63	41.85	45	6,771	0.66%
2020/09/08	59	42.23	9	41.84	41.30	50	6,966	0.72%
2020/09/07	55	43.03	14	42.04	42.00	41	6,967	0.59%
2020/09/04	33	43.49	74	43.62	43.60	-41	6,963	-0.59%
2020/09/03	0	0.00	24	44.70	43.50	-24	6,971	-0.34%
2020/09/02	98	43.89	251	44.38	44.50	-153	6,970	-2.19%	大賣/鉅額交易
2020/09/01	15	42.58	7	42.52	42.50	8	6,892	0.12%
2020/08/31	124	42.41	0	0.00	42.30	124	6,893	1.80%	大買/鉅額交易
2020/08/28	24	42.74	0	0.00	42.10	24	6,915	0.35%
2020/08/27	0	0.00	28	42.72	42.50	-28	6,915	-0.40%
2020/08/26	114	42.85	3	43.48	43.45	111	6,971	1.59%	大買/鉅額交易
2020/08/25	139	42.73	8	42.24	42.20	131	6,967	1.88%	大買/鉅額交易
2020/08/24	85	42.12	46	41.97	42.00	39	6,956	0.56%
2020/08/21	166	41.19	156	41.39	42.10	10	6,958	0.14%	大買/大賣/
2020/08/20	377	42.20	514	40.04	39.70	-137	6,942	-1.97%	大買/大賣/鉅額交易
2020/08/19	155	45.28	131	44.63	44.10	24	6,864	0.35%	大買/大賣/
2020/08/18	36	47.73	9	48.03	46.20	27	6,882	0.39%
2020/08/17	55	47.90	88	47.90	48.00	-33	6,902	-0.48%
2020/08/14	1	47.40	17	48.31	47.55	-16	6,945	-0.23%
2020/08/13	52	47.97	375	47.52	48.25	-323	6,891	-4.69%	大賣/鉅額交易
2020/08/12	212	44.51	20	45.85	46.20	192	6,668	2.88%	大買/鉅額交易
2020/08/11	55	43.68	15	43.91	42.80	40	6,597	0.61%
2020/08/10	47	45.70	4	44.96	44.50	43	6,603	0.65%
2020/08/07	120	45.09	8	44.95	45.25	112	6,614	1.69%	大買/鉅額交易
2020/08/06	387	44.98	83	44.99	44.90	304	6,616	4.59%	大買/鉅額交易
2020/08/05	0	0.00	58	47.31	46.65	-58	6,623	-0.88%
2020/08/04	59	46.49	159	46.10	46.85	-100	6,707	-1.49%	大賣/
2020/08/03	30	45.07	36	45.18	45.45	-6	6,677	-0.09%
2020/07/31	185	44.66	2	44.90	45.05	183	6,682	2.74%	大買/鉅額交易
2020/07/30	55	44.70	39	44.84	43.75	16	6,653	0.24%
2020/07/29	214	43.81	25	44.28	44.65	189	6,630	2.85%	大買/鉅額交易
2020/07/28	52	46.80	44	47.09	43.30	8	6,594	0.12%
2020/07/27	16	48.78	249	49.07	47.40	-233	6,494	-3.59%	大賣/鉅額交易
2020/07/24	235	55.33	456	53.10	52.20	-221	6,422	-3.44%	大買/大賣/鉅額交易
2020/07/23	1	51.80	94	52.21	52.50	-93	6,073	-1.53%
2020/07/22	60	51.71	77	51.59	52.00	-17	6,039	-0.28%
2020/07/21	17	52.40	554	51.77	50.50	-537	6,058	-8.86%	大賣/鉅額交易
2020/07/20	51	48.62	240	49.11	50.40	-189	5,927	-3.19%	大賣/鉅額交易
2020/07/17	40	50.12	447	50.87	49.90	-407	5,846	-6.96%	大賣/鉅額交易
2020/07/16	16	50.57	41	50.83	51.40	-25	5,764	-0.43%
2020/07/15	48	49.96	210	52.44	49.90	-162	5,697	-2.84%	大賣/鉅額交易
2020/07/14	8	51.98	94	51.86	52.50	-86	5,565	-1.55%
2020/07/13	0	0.00	76	53.43	53.00	-76	5,520	-1.38%
2020/07/10	231	51.77	0	0.00	51.10	231	5,415	4.27%	大買/鉅額交易
2020/07/09	151	54.77	0	0.00	55.00	151	5,270	2.87%	大買/鉅額交易
2020/07/08	74	57.39	0	0.00	57.10	74	5,107	1.45%
2020/07/07	170	59.73	253	60.46	56.50	-83	4,968	-1.67%	大買/大賣/
2020/07/06	19	58.90	138	57.69	58.90	-119	4,562	-2.61%	大賣/鉅額交易
2020/07/03	233	52.86	178	52.85	53.60	55	4,430	1.24%	大買/大賣/
2020/07/02	430	47.22	99	49.07	48.80	331	4,110	8.05%	大買/鉅額交易
2020/07/01	177	45.34	66	45.27	45.10	111	3,874	2.87%	大買/鉅額交易
2020/06/30	207	43.41	0	0.00	43.95	207	3,715	5.57%	大買/鉅額交易
2020/06/29	5	41.75	497	42.70	42.45	-492	3,568	-13.79%	大賣/鉅額交易
2020/06/24	20	40.24	425	41.04	41.90	-405	3,411	-11.87%	大賣/鉅額交易
2020/06/23	5	39.35	25	39.40	39.40	-20	3,310	-0.60%
2020/06/22	39	41.97	18	41.31	39.95	21	3,280	0.64%
2020/06/19	230	43.51	227	42.55	41.40	3	3,178	0.09%	大買/大賣/
2020/06/18	533	40.31	0	0.00	40.60	533	2,744	19.42%	大買/鉅額交易
2020/06/17	64	39.51	169	39.17	39.60	-105	2,651	-3.96%	大賣/鉅額交易
2020/06/16	369	38.04	14	37.44	38.75	355	2,551	13.91%	大買/鉅額交易
2020/06/15	18	36.95	681	37.24	36.80	-663	2,498	-26.54%	大賣/鉅額交易
2020/06/12	40	34.42	0	0.00	36.35	40	2,312	1.73%
2020/06/11	110	35.99	38	35.81	35.45	72	2,322	3.10%	大買/
2020/06/10	33	36.29	0	0.00	36.00	33	2,342	1.41%
2020/06/09	24	37.19	0	0.00	36.70	24	2,356	1.02%
2020/06/08	93	37.43	0	0.00	36.80	93	2,365	3.93%
2020/06/05	87	37.66	0	0.00	37.70	87	2,391	3.64%
2020/06/04	49	37.27	0	0.00	37.35	49	2,404	2.04%
2020/06/03	17	36.91	0	0.00	36.75	17	2,421	0.70%
2020/06/02	19	37.38	28	38.56	36.60	-9	2,418	-0.37%
2020/06/01	78	37.13	0	0.00	37.05	78	2,348	3.32%
2020/05/29	67	36.53	0	0.00	36.55	67	2,333	2.87%
2020/05/28	83	36.62	12	36.65	36.00	71	2,326	3.05%
2020/05/27	50	36.93	0	0.00	36.60	50	2,322	2.15%
2020/05/26	43	37.07	0	0.00	36.80	43	2,326	1.85%
2020/05/25	91	37.32	7	37.10	37.20	84	2,317	3.62%
2020/05/22	45	36.65	0	0.00	36.50	45	2,274	1.98%
2020/05/21	82	36.75	16	36.55	36.05	66	2,230	2.96%
2020/05/20	96	34.92	0	0.00	35.25	96	2,178	4.41%
2020/05/19	60	34.61	0	0.00	34.50	60	2,256	2.66%
2020/05/18	90	34.69	5	35.20	34.30	85	2,311	3.68%
2020/05/15	60	34.93	0	0.00	35.45	60	2,291	2.62%
2020/05/14	56	34.83	0	0.00	34.00	56	2,288	2.45%
2020/05/13	70	36.53	0	0.00	36.55	70	2,260	3.10%
2020/05/12	92	36.75	11	36.70	36.40	81	2,287	3.54%
2020/05/11	76	36.13	0	0.00	36.85	76	2,228	3.41%
2020/05/08	30	34.65	0	0.00	34.30	30	2,141	1.40%
2020/05/07	163	34.71	0	0.00	34.50	163	2,145	7.60%	大買/鉅額交易
2020/05/06	167	34.28	0	0.00	33.95	167	2,142	7.79%	大買/鉅額交易
2020/05/05	179	34.41	0	0.00	34.30	179	2,146	8.34%	大買/鉅額交易
2020/05/04	142	34.05	0	0.00	34.25	142	2,142	6.63%	大買/鉅額交易
2020/04/30	161	33.94	0	0.00	33.80	161	2,149	7.49%	大買/鉅額交易
2020/04/29	58	34.07	60	34.34	34.20	-2	2,148	-0.09%
2020/04/28	96	32.90	0	0.00	33.05	96	2,113	4.54%
2020/04/27	91	32.14	0	0.00	31.90	91	2,120	4.29%
2020/04/24	0	0.00	107	32.07	31.40	-107	2,128	-5.03%	大賣/鉅額交易
2020/04/22	11	28.52	0	0.00	28.50	11	2,079	0.53%
2020/04/20	13	29.44	0	0.00	29.25	13	2,260	0.58%
2020/04/17	38	28.92	0	0.00	28.70	38	2,277	1.67%
2020/04/16	16	28.57	0	0.00	28.65	16	2,311	0.69%
2020/04/15	26	27.95	0	0.00	28.00	26	2,338	1.11%
2020/04/14	21	27.60	0	0.00	27.75	21	2,424	0.87%
2020/04/13	87	27.42	0	0.00	27.20	87	2,749	3.16%
2020/04/10	168	27.36	0	0.00	27.30	168	2,933	5.73%	大買/鉅額交易
2020/04/09	61	28.32	0	0.00	26.90	61	3,151	1.94%
2020/04/08	129	26.92	0	0.00	27.25	129	3,108	4.15%	大買/鉅額交易
2020/04/07	80	26.61	0	0.00	26.75	80	3,202	2.50%
2020/04/06	106	25.23	0	0.00	25.60	106	3,214	3.30%	大買/鉅額交易
2020/04/01	105	24.49	0	0.00	24.70	105	3,224	3.26%	大買/鉅額交易
2020/03/31	9	24.38	5	24.69	24.15	4	3,250	0.12%
2020/03/30	72	24.38	16	24.24	24.80	56	3,291	1.70%
2020/03/27	0	0.00	24	24.86	24.80	-24	3,560	-0.67%
2020/03/26	0	0.00	24	24.05	24.90	-24	3,617	-0.66%
2020/03/25	0	0.00	72	24.78	24.75	-72	3,646	-1.97%
2020/03/24	0	0.00	95	22.83	23.30	-95	3,766	-2.52%
2020/03/23	0	0.00	55	21.14	21.20	-55	3,767	-1.46%
2020/03/20	0	0.00	55	21.56	21.80	-55	3,765	-1.46%
2020/03/19	9	20.94	44	20.02	19.85	-35	3,758	-0.93%
2020/03/18	0	0.00	184	24.00	22.05	-184	3,758	-4.90%	大賣/鉅額交易
2020/03/17	7	23.11	32	24.71	23.70	-25	3,771	-0.66%
2020/03/16	20	26.51	109	27.72	25.50	-89	3,918	-2.27%	大賣/
2020/03/13	0	0.00	103	27.67	28.30	-103	3,948	-2.61%	大賣/鉅額交易
2020/03/12	0	0.00	201	32.19	30.65	-201	3,951	-5.09%	大賣/鉅額交易
2020/03/11	0	0.00	98	34.22	33.75	-98	3,920	-2.50%
2020/03/10	0	0.00	142	33.04	33.45	-142	3,895	-3.65%	大賣/鉅額交易
2020/03/09	0	0.00	151	33.47	33.50	-151	3,884	-3.89%	大賣/鉅額交易
2020/03/06	0	0.00	29	33.04	32.95	-29	3,845	-0.75%
2020/03/04	18	32.94	0	0.00	32.80	18	3,885	0.46%
2020/03/03	8	33.63	9	33.35	33.50	-1	3,961	-0.03%
2020/03/02	33	32.63	69	32.20	32.55	-36	4,005	-0.90%
2020/02/27	8	33.60	179	34.22	33.00	-171	3,999	-4.28%	大賣/鉅額交易
2020/02/26	11	35.50	53	35.14	35.00	-42	4,000	-1.05%
2020/02/25	14	35.38	41	35.28	35.45	-27	4,007	-0.67%
2020/02/24	0	0.00	64	35.91	36.00	-64	4,055	-1.58%
2020/02/21	0	0.00	109	36.42	36.30	-109	4,071	-2.68%	大賣/鉅額交易
2020/02/20	0	0.00	102	37.54	37.40	-102	4,160	-2.45%	大賣/鉅額交易
2020/02/19	58	36.18	8	35.80	36.70	50	4,101	1.22%
2020/02/18	0	0.00	3	35.30	35.30	-3	4,054	-0.07%
2020/02/14	0	0.00	6	35.48	35.55	-6	4,094	-0.15%
2020/02/13	0	0.00	6	35.27	35.30	-6	4,098	-0.15%
2020/02/12	0	0.00	52	35.40	35.30	-52	4,081	-1.27%
2020/02/11	114	34.92	25	34.92	35.05	89	4,081	2.18%	大買/
2020/02/10	0	0.00	72	33.24	33.20	-72	4,065	-1.77%
2020/02/07	0	0.00	102	34.90	34.00	-102	4,105	-2.48%	大賣/鉅額交易
2020/02/06	1	35.15	75	35.16	35.45	-74	4,146	-1.78%
2020/02/05	0	0.00	147	34.90	34.75	-147	4,175	-3.52%	大賣/鉅額交易
2020/02/04	1	34.90	67	34.98	34.90	-66	4,231	-1.56%
2020/02/03	0	0.00	6	33.18	33.95	-6	4,269	-0.14%
2020/01/31	1	36.15	28	35.93	36.10	-27	4,322	-0.62%
2020/01/30	16	36.63	9	35.70	35.70	7	4,669	0.15%
2020/01/14	0	0.00	5	40.35	41.15	-5	5,037	-0.10%
2020/01/10	13	39.18	57	39.03	39.35	-44	4,884	-0.90%
2020/01/09	12	38.71	64	38.72	38.40	-52	4,869	-1.07%
2020/01/08	13	38.91	140	39.22	38.65	-127	4,823	-2.63%	大賣/鉅額交易
2020/01/07	34	39.26	0	0.00	38.70	34	4,720	0.72%
2020/01/06	14	39.64	15	39.74	39.80	-1	4,383	-0.02%
2020/01/03	14	38.53	0	0.00	38.70	14	4,188	0.33%
2020/01/02	21	37.08	0	0.00	37.35	21	3,950	0.53%
2019/12/31	4	37.10	63	37.12	37.05	-59	3,903	-1.51%
2019/12/30	0	0.00	9	36.18	36.35	-9	3,787	-0.24%
2019/12/27	0	0.00	8	36.01	35.80	-8	3,759	-0.21%
2019/12/26	41	36.50	0	0.00	35.85	41	3,759	1.09%
2019/12/25	37	36.24	0	0.00	36.35	37	3,734	0.99%
2019/12/24	124	37.04	0	0.00	36.50	124	3,708	3.34%	大買/鉅額交易
2019/12/23	13	35.66	0	0.00	35.90	13	3,494	0.37%
2019/12/20	32	35.52	0	0.00	35.45	32	3,444	0.93%
2019/12/19	58	35.32	0	0.00	35.00	58	3,488	1.66%
2019/12/18	10	33.85	0	0.00	34.40	10	3,348	0.30%
2019/12/17	7	33.55	0	0.00	33.65	7	3,334	0.21%
2019/12/16	0	0.00	13	33.67	33.70	-13	3,334	-0.39%
2019/12/11	52	35.86	0	0.00	34.60	52	3,265	1.59%
2019/12/10	56	34.94	0	0.00	34.95	56	3,101	1.81%
2019/12/06	0	0.00	1	33.65	33.70	-1	3,000	-0.03%
2019/12/04	16	33.98	0	0.00	33.95	16	2,992	0.53%
2019/12/03	76	34.06	0	0.00	33.95	76	2,997	2.54%
2019/12/02	128	34.17	0	0.00	33.80	128	3,009	4.25%	大買/鉅額交易
2019/11/29	73	34.56	0	0.00	34.20	73	3,067	2.38%
2019/11/28	121	34.86	0	0.00	34.80	121	3,043	3.98%	大買/鉅額交易
2019/11/27	20	34.12	0	0.00	35.05	20	2,971	0.67%
2019/11/26	52	33.09	0	0.00	33.05	52	2,919	1.78%
2019/11/25	142	34.16	0	0.00	33.05	142	2,906	4.89%	大買/鉅額交易
2019/11/22	179	33.95	0	0.00	33.90	179	2,886	6.20%	大買/鉅額交易
2019/11/21	248	34.12	13	34.13	34.15	235	2,875	8.17%	大買/鉅額交易
2019/11/20	212	33.49	0	0.00	33.60	212	2,819	7.52%	大買/鉅額交易
2019/11/19	301	33.64	0	0.00	34.10	301	2,850	10.56%	大買/鉅額交易
2019/11/18	155	32.50	0	0.00	32.50	155	2,726	5.68%	大買/鉅額交易
2019/11/15	126	31.60	0	0.00	31.90	126	2,693	4.68%	大買/鉅額交易
2019/11/14	32	31.31	0	0.00	31.00	32	2,675	1.20%
2019/11/13	44	31.64	0	0.00	31.50	44	2,663	1.65%
2019/11/12	8	30.14	0	0.00	30.00	8	2,594	0.31%
2019/11/11	9	30.38	16	30.32	29.80	-7	2,580	-0.27%
2019/11/08	8	31.63	11	31.30	31.70	-3	2,546	-0.12%
2019/11/07	11	32.01	21	32.01	32.00	-10	2,524	-0.40%
2019/11/06	5	31.90	59	32.29	31.95	-54	2,514	-2.15%
2019/11/05	7	32.95	27	33.10	33.20	-20	2,456	-0.81%
2019/11/04	11	33.60	56	33.71	33.55	-45	2,399	-1.88%
2019/11/01	9	33.42	29	33.36	33.85	-20	2,361	-0.85%
2019/10/31	4	33.30	138	33.41	33.30	-134	2,298	-5.83%	大賣/鉅額交易
2019/10/30	4	34.25	35	34.31	34.50	-31	2,222	-1.39%
2019/10/29	41	35.61	0	0.00	34.30	41	2,132	1.92%
2019/10/28	47	33.45	0	0.00	34.70	47	1,752	2.68%
2019/10/24	0	0.00	4	28.79	28.70	-4	1,185	-0.34%
2019/10/22	7	29.29	0	0.00	29.30	7	1,239	0.56%
2019/10/15	12	28.75	0	0.00	28.50	12	1,299	0.92%
2019/10/14	7	28.25	11	28.55	28.85	-4	1,305	-0.31%
2019/10/09	0	0.00	5	28.24	28.05	-5	1,305	-0.38%
2019/10/08	52	28.63	0	0.00	28.60	52	1,310	3.97%
2019/10/07	14	28.92	5	28.85	28.80	9	1,333	0.68%
2019/10/04	29	28.80	0	0.00	28.65	29	1,398	2.07%
2019/10/03	27	28.94	4	28.75	29.00	23	1,410	1.63%
2019/10/02	0	0.00	7	29.08	29.20	-7	1,439	-0.49%
2019/10/01	0	0.00	5	28.80	29.00	-5	1,540	-0.32%
2019/09/27	0	0.00	40	29.35	29.25	-40	1,534	-2.61%
2019/09/26	0	0.00	55	30.32	30.35	-55	1,532	-3.59%
2019/09/24	19	30.18	0	0.00	29.85	19	1,476	1.29%
2019/09/23	4	28.58	0	0.00	28.70	4	1,390	0.29%
2019/09/20	5	28.82	0	0.00	28.85	5	1,389	0.36%
2019/09/19	14	29.08	8	28.92	29.25	6	1,394	0.43%
2019/09/17	0	0.00	7	28.84	28.55	-7	1,422	-0.49%
2019/09/16	9	29.41	0	0.00	29.10	9	1,442	0.62%
2019/09/12	6	29.40	47	29.59	29.60	-41	1,506	-2.72%
2019/09/11	15	29.31	3	29.08	29.50	12	1,516	0.79%
2019/09/10	13	28.67	53	28.76	28.65	-40	1,542	-2.59%
2019/09/09	15	29.26	3	29.55	28.95	12	1,616	0.74%
2019/09/06	11	29.91	0	0.00	29.65	11	1,704	0.65%
2019/09/05	10	29.49	3	29.73	29.50	7	1,704	0.41%
2019/09/04	14	29.41	0	0.00	29.70	14	1,708	0.82%
2019/09/03	39	29.85	3	29.33	29.30	36	1,687	2.13%
2019/09/02	11	28.16	0	0.00	28.40	11	1,601	0.69%
2019/08/29	10	27.95	0	0.00	27.85	10	1,596	0.63%
2019/08/28	4	27.28	0	0.00	27.45	4	1,596	0.25%
2019/08/26	11	26.95	0	0.00	26.55	11	1,576	0.70%
2019/08/23	5	27.60	1	27.60	27.70	4	1,566	0.26%
2019/08/22	31	28.64	11	28.65	28.30	20	1,555	1.29%
2019/08/21	17	27.78	0	0.00	27.80	17	1,492	1.14%
2019/08/20	25	27.23	0	0.00	27.30	25	1,489	1.68%
2019/08/19	9	26.87	0	0.00	26.75	9	1,489	0.60%
2019/08/16	6	26.82	9	26.56	26.60	-3	1,501	-0.20%
2019/08/15	41	25.54	0	0.00	26.00	41	1,501	2.73%
2019/08/14	15	26.39	0	0.00	26.05	15	1,510	0.99%
2019/08/13	11	26.06	0	0.00	25.90	11	1,520	0.72%
2019/08/12	5	26.22	0	0.00	26.50	5	1,550	0.32%
2019/08/08	15	25.76	0	0.00	26.45	15	1,557	0.96%
2019/08/07	4	25.49	0	0.00	25.15	4	1,552	0.26%
2019/08/06	2	24.65	0	0.00	25.55	2	1,564	0.13%
2019/07/31	17	28.32	0	0.00	28.25	17	1,614	1.05%
2019/07/29	0	0.00	2	29.05	29.10	-2	1,615	-0.12%
2019/07/25	0	0.00	4	29.10	29.45	-4	1,580	-0.25%
2019/07/24	0	0.00	7	28.46	28.70	-7	1,547	-0.45%
2019/07/23	0	0.00	21	28.90	28.70	-21	1,532	-1.37%
2019/07/22	0	0.00	7	27.86	27.90	-7	1,492	-0.47%
2019/07/19	0	0.00	7	27.14	26.90	-7	1,485	-0.47%
2019/07/18	0	0.00	16	27.42	26.90	-16	1,512	-1.06%
2019/07/17	0	0.00	21	28.13	27.80	-21	1,517	-1.38%
2019/07/16	5	28.37	2	28.50	28.25	3	1,513	0.20%
2019/07/15	59	28.22	5	28.19	28.25	54	1,523	3.55%
2019/07/10	0	0.00	2	29.40	28.65	-2	1,571	-0.13%
2019/07/09	33	28.13	4	28.19	28.15	29	1,556	1.86%
2019/07/08	16	28.05	0	0.00	28.15	16	1,551	1.03%
2019/07/05	0	0.00	12	28.29	28.05	-12	1,560	-0.77%
2019/07/02	0	0.00	11	26.80	26.65	-11	1,431	-0.77%
2019/07/01	0	0.00	11	27.34	27.15	-11	1,426	-0.77%
2019/06/28	0	0.00	54	26.63	26.40	-54	1,419	-3.80%
2019/06/27	0	0.00	38	26.69	26.85	-38	1,431	-2.66%
2019/06/26	15	26.64	23	26.27	26.70	-8	1,443	-0.55%
2019/06/25	0	0.00	231	27.12	26.50	-231	1,460	-15.81%	大賣/鉅額交易
2019/06/24	0	0.00	50	27.31	27.00	-50	1,447	-3.45%
2019/06/21	0	0.00	77	27.72	27.75	-77	1,453	-5.30%
2019/06/20	0	0.00	117	27.79	27.85	-117	1,462	-8.00%	大賣/鉅額交易
2019/06/19	0	0.00	130	27.19	27.50	-130	1,440	-9.02%	大賣/鉅額交易
2019/06/18	0	0.00	69	26.95	26.80	-69	1,512	-4.56%
2019/06/17	16	27.00	206	26.97	27.50	-190	1,519	-12.51%	大賣/鉅額交易
2019/06/14	0	0.00	14	26.62	27.20	-14	1,528	-0.92%
2019/06/13	0	0.00	127	24.97	24.75	-127	1,599	-7.94%	大賣/鉅額交易
2019/06/12	0	0.00	38	24.96	25.40	-38	1,603	-2.37%
2019/06/11	0	0.00	17	24.12	24.10	-17	1,606	-1.06%
2019/06/10	0	0.00	59	23.96	23.90	-59	1,617	-3.65%
2019/06/06	0	0.00	41	24.22	23.90	-41	1,628	-2.52%
2019/06/05	0	0.00	62	24.97	24.55	-62	1,638	-3.78%
2019/06/04	0	0.00	27	24.55	24.75	-27	1,645	-1.64%
2019/06/03	0	0.00	4	24.25	24.25	-4	1,672	-0.24%
2019/05/31	6	24.64	0	0.00	24.45	6	1,683	0.36%
2019/05/29	10	23.84	0	0.00	24.20	10	1,716	0.58%
2019/05/28	16	24.06	0	0.00	24.00	16	1,742	0.92%
2019/05/27	59	23.70	0	0.00	23.95	59	1,873	3.15%
2019/05/24	59	23.91	0	0.00	23.90	59	1,930	3.06%
2019/05/23	24	24.22	0	0.00	24.00	24	1,953	1.23%
2019/05/22	21	25.23	0	0.00	24.85	21	2,025	1.04%
2019/05/21	39	24.04	0	0.00	25.10	39	2,172	1.80%
2019/05/20	262	24.48	0	0.00	24.45	262	2,178	12.03%	大買/鉅額交易
2019/05/17	73	25.24	0	0.00	24.40	73	2,221	3.29%
2019/05/16	96	26.18	0	0.00	25.80	96	2,241	4.28%
2019/05/15	39	26.37	0	0.00	26.20	39	2,273	1.72%
2019/05/14	55	26.05	0	0.00	26.30	55	2,327	2.36%
2019/05/13	196	26.57	0	0.00	26.20	196	2,367	8.28%	大買/鉅額交易
2019/05/10	288	25.79	0	0.00	25.90	288	2,373	12.13%	大買/鉅額交易
2019/05/09	5	25.55	0	0.00	25.40	5	2,390	0.21%
2019/05/02	1	29.55	0	0.00	29.95	1	2,644	0.04%
2019/04/30	0	0.00	5	29.37	29.65	-5	2,742	-0.18%
2019/04/29	8	28.88	15	29.03	28.70	-7	2,769	-0.25%
2019/04/26	43	29.31	1	29.95	29.55	42	2,798	1.50%
2019/04/25	34	31.19	0	0.00	31.05	34	2,834	1.20%
2019/04/24	9	31.27	33	31.55	31.30	-24	2,941	-0.82%
2019/04/23	3	33.27	17	33.31	32.70	-14	3,048	-0.46%
2019/04/22	4	33.94	0	0.00	33.70	4	3,088	0.13%
2019/04/19	8	33.94	0	0.00	33.70	8	3,155	0.25%
2019/04/15	25	36.13	0	0.00	35.60	25	3,936	0.64%
2019/04/12	1	35.10	0	0.00	35.10	1	4,102	0.02%
2019/04/11	51	35.85	0	0.00	35.65	51	4,325	1.18%
2019/04/10	11	35.05	1	34.80	35.20	10	4,467	0.22%
2019/04/09	0	0.00	6	35.43	34.90	-6	4,571	-0.13%
2019/04/08	28	35.68	1	35.45	35.45	27	4,608	0.59%
2019/04/03	28	35.18	0	0.00	35.45	28	4,653	0.60%
2019/04/01	13	35.70	0	0.00	35.05	13	4,883	0.27%
2019/03/29	0	0.00	15	34.79	35.20	-15	4,867	-0.31%
2019/03/28	1	34.65	80	34.57	34.45	-79	4,867	-1.62%
2019/03/27	0	0.00	28	35.59	35.40	-28	4,870	-0.57%
2019/03/26	1	35.25	73	35.36	35.25	-72	4,880	-1.48%
2019/03/25	0	0.00	230	35.20	35.00	-230	4,912	-4.68%	大賣/鉅額交易
2019/03/22	0	0.00	87	36.47	36.55	-87	4,914	-1.77%
2019/03/21	0	0.00	3	37.65	37.50	-3	4,906	-0.06%
2019/03/20	1	37.45	1	37.40	37.35	0	4,890	0.00%
2019/03/18	0	0.00	9	37.78	38.50	-9	4,925	-0.18%
2019/03/15	20	36.28	52	35.82	35.70	-32	4,942	-0.65%
2019/03/14	0	0.00	33	35.93	35.75	-33	5,004	-0.66%
2019/03/13	0	0.00	3	35.15	36.00	-3	5,021	-0.06%
2019/03/12	0	0.00	44	35.37	35.05	-44	5,113	-0.86%
2019/03/11	0	0.00	86	35.40	35.40	-86	5,141	-1.67%
2019/03/07	20	36.25	1	35.00	35.05	19	5,123	0.37%
2019/03/06	34	36.15	0	0.00	35.90	34	5,091	0.67%
2019/03/05	22	36.38	0	0.00	36.00	22	5,088	0.43%
2019/02/27	118	35.72	0	0.00	36.10	118	5,051	2.34%	大買/鉅額交易
2019/02/26	17	37.33	130	36.91	35.60	-113	5,024	-2.25%	大賣/鉅額交易
2019/02/25	83	36.39	0	0.00	36.65	83	4,905	1.69%
2019/02/22	72	35.89	0	0.00	35.70	72	4,843	1.49%
2019/02/21	72	36.41	9	36.05	35.80	63	4,816	1.31%
2019/02/20	301	35.64	0	0.00	35.70	301	4,733	6.36%	大買/鉅額交易
2019/02/19	45	33.64	32	33.60	33.65	13	4,582	0.28%
2019/02/18	75	33.53	3	33.75	33.40	72	4,574	1.57%
2019/02/15	0	0.00	10	35.00	34.25	-10	4,515	-0.22%
2019/02/14	8	35.49	14	35.39	35.40	-6	4,464	-0.13%
2019/02/13	0	0.00	52	35.94	35.05	-52	4,420	-1.18%
2019/02/12	38	36.67	31	36.39	36.10	7	4,384	0.16%
2019/02/11	55	36.16	26	35.87	36.20	29	4,372	0.66%
2019/01/30	22	36.28	12	36.25	36.05	10	4,342	0.23%
2019/01/29	23	35.89	26	35.94	36.25	-3	4,303	-0.07%
2019/01/28	9	36.62	20	37.20	36.55	-11	4,253	-0.26%
2019/01/25	36	35.73	25	35.62	36.00	11	4,098	0.27%
2019/01/24	13	35.62	3	36.10	35.45	10	4,057	0.25%
2019/01/22	8	36.15	0	0.00	35.60	8	3,993	0.20%
2019/01/21	0	0.00	5	35.80	36.00	-5	3,885	-0.13%
2019/01/18	6	36.29	46	36.03	35.70	-40	3,849	-1.04%
2019/01/17	14	37.26	20	36.81	36.25	-6	3,821	-0.16%
2019/01/16	21	36.26	0	0.00	37.30	21	3,747	0.56%
2019/01/15	13	35.98	0	0.00	36.25	13	3,624	0.36%
2019/01/14	0	0.00	1	36.15	35.20	-1	3,479	-0.03%
2019/01/11	0	0.00	12	36.50	35.90	-12	3,419	-0.35%
2019/01/10	0	0.00	6	36.70	36.55	-6	3,346	-0.18%
2019/01/09	12	37.25	4	38.15	35.95	8	3,249	0.25%
2019/01/08	6	36.72	4	36.29	37.30	2	2,954	0.07%
2019/01/07	5	36.55	0	0.00	37.40	5	2,769	0.18%
2019/01/02	0	0.00	5	35.95	35.95	-5	2,004	-0.25%
2018/12/28	0	0.00	9	32.07	32.70	-9	1,817	-0.50%
2018/12/26	0	0.00	8	30.85	29.60	-8	1,653	-0.48%
2018/12/25	0	0.00	11	31.58	31.15	-11	1,593	-0.69%
2018/12/21	6	27.58	0	0.00	28.25	6	1,349	0.44%
2018/12/11	0	0.00	10	29.56	30.00	-10	959	-1.04%
2018/12/10	0	0.00	2	30.70	29.90	-2	897	-0.22%
2018/12/06	0	0.00	4	28.39	26.50	-4	632	-0.63%
2018/12/05	5	27.80	18	29.30	28.65	-13	586	-2.22%
2018/12/04	18	27.56	4	27.45	27.75	14	483	2.90%
2018/12/03	10	25.14	0	0.00	25.25	10	444	2.25%
2018/11/30	6	24.29	0	0.00	24.35	6	433	1.38%
2018/11/29	8	24.46	0	0.00	24.00	8	432	1.85%
2018/11/28	7	24.54	0	0.00	24.35	7	426	1.64%
2018/11/27	11	23.72	0	0.00	23.80	11	416	2.64%
2018/11/13	0	0.00	1	22.60	22.70	-1	396	-0.25%
2018/11/09	6	23.83	0	0.00	23.15	6	400	1.50%
2018/10/18	0	0.00	1	23.05	23.00	-1	343	-0.29%
2018/10/15	0	0.00	1	23.95	23.85	-1	398	-0.25%
2018/10/12	0	0.00	3	23.25	23.75	-3	414	-0.72%
2018/10/11	0	0.00	1	24.25	23.70	-1	489	-0.20%
2018/10/09	0	0.00	2	26.18	26.30	-2	488	-0.41%
2018/10/08	0	0.00	3	26.15	26.30	-3	488	-0.61%
2018/10/05	0	0.00	13	26.60	26.55	-13	503	-2.58%
2018/10/04	0	0.00	7	27.58	27.50	-7	506	-1.38%
2018/10/03	0	0.00	2	28.20	27.95	-2	514	-0.39%
2018/10/02	0	0.00	8	28.88	28.55	-8	521	-1.53%
2018/09/28	0	0.00	8	28.92	28.70	-8	546	-1.46%
2018/09/27	0	0.00	3	28.60	28.95	-3	548	-0.55%
2018/09/25	0	0.00	2	27.58	27.50	-2	581	-0.34%
2018/09/21	0	0.00	9	27.49	27.40	-9	663	-1.36%
2018/09/20	0	0.00	2	27.30	27.25	-2	677	-0.30%
2018/09/19	0	0.00	1	27.65	27.45	-1	680	-0.15%
2018/09/18	3	27.25	0	0.00	27.25	3	686	0.44%
2018/09/14	0	0.00	1	27.15	27.50	-1	707	-0.14%
2018/08/24	0	0.00	3	29.52	29.50	-3	1,301	-0.23%
2018/08/23	0	0.00	2	29.25	30.45	-2	1,292	-0.15%
2018/08/22	0	0.00	2	28.35	28.20	-2	1,276	-0.16%
2018/08/17	0	0.00	2	28.65	28.60	-2	1,318	-0.15%
2018/08/15	3	29.27	27	29.11	28.70	-24	1,312	-1.83%
2018/08/14	0	0.00	14	30.34	29.90	-14	1,307	-1.07%
2018/08/13	3	31.25	0	0.00	30.00	3	1,312	0.23%
2018/08/09	3	32.52	0	0.00	32.40	3	1,304	0.23%
2018/08/07	3	32.40	0	0.00	32.00	3	1,302	0.23%
2018/08/03	3	32.52	0	0.00	32.40	3	1,301	0.23%
2018/06/05	20	32.90	0	0.00	34.10	20	652	3.07%
2018/06/04	20	30.35	0	0.00	32.05	20	527	3.79%
2018/05/02	8	24.75	0	0.00	24.75	8	662	1.21%
2018/02/12	0	0.00	48	28.42	28.25	-48	2,243	-2.14%
2018/02/08	2	31.95	0	0.00	31.00	2	2,187	0.09%
2018/01/31	0	0.00	2	40.40	40.00	-2	2,154	-0.09%
2018/01/26	4	39.55	0	0.00	39.40	4	2,114	0.19%
2018/01/24	5	39.07	0	0.00	39.80	5	2,099	0.24%
2018/01/23	30	38.96	9	39.07	38.90	21	2,101	1.00%
2018/01/22	30	38.71	0	0.00	38.50	30	2,109	1.42%
2018/01/19	16	38.39	0	0.00	38.40	16	2,114	0.76%
2018/01/18	22	38.78	0	0.00	38.35	22	2,112	1.04%
2018/01/17	13	39.14	0	0.00	38.75	13	2,113	0.61%
2018/01/16	7	38.45	13	38.68	39.10	-6	2,116	-0.28%
2018/01/15	7	38.51	10	38.12	38.15	-3	2,103	-0.14%
2018/01/12	3	39.20	2	38.90	38.40	1	2,100	0.05%
2018/01/11	6	38.97	11	38.65	38.90	-5	2,098	-0.24%
2018/01/10	4	39.05	4	39.20	38.90	0	2,100	0.00%