上詮 (3363)-台灣摩根士丹利券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上詮 (3363)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	75	214.57	105	212.61	213.00	-30	10,108	-0.30%	大賣/
2024/11/19	0	0.00	29	196.98	202.00	-29	10,049	-0.29%
2024/11/18	15	184.00	38	189.14	184.00	-23	10,132	-0.23%
2024/11/15	0	0.00	1	203.50	203.50	-1	10,253	-0.01%
2024/11/14	0	0.00	8	209.44	209.00	-8	10,332	-0.08%
2024/11/13	0	0.00	2	208.00	208.00	-2	10,392	-0.02%
2024/11/12	0	0.00	11	212.14	212.00	-11	10,476	-0.11%
2024/11/11	1	212.00	32	209.63	212.00	-31	10,577	-0.29%
2024/11/08	7	214.07	43	215.06	213.00	-36	10,672	-0.34%
2024/11/07	0	0.00	24	211.33	210.50	-24	10,768	-0.22%
2024/11/06	3	205.83	45	204.59	204.50	-42	10,862	-0.39%
2024/11/05	0	0.00	18	211.17	210.00	-18	10,924	-0.16%
2024/11/04	15	217.77	282	217.58	213.00	-267	11,021	-2.42%	大賣/鉅額交易
2024/11/01	7	207.00	60	211.28	207.00	-53	10,802	-0.49%
2024/10/30	16	208.31	57	208.16	209.00	-41	10,800	-0.38%
2024/10/29	8	207.00	27	210.81	207.50	-19	10,821	-0.18%
2024/10/28	0	0.00	220	213.00	211.00	-220	10,592	-2.08%	大賣/鉅額交易
2024/10/25	2	233.50	29	234.66	233.50	-27	10,372	-0.26%
2024/10/24	0	0.00	51	238.46	234.00	-51	10,358	-0.49%
2024/10/23	1	248.00	121	250.80	250.00	-120	10,321	-1.16%	大賣/鉅額交易
2024/10/22	0	0.00	29	244.24	244.50	-29	10,296	-0.28%
2024/10/21	0	0.00	45	242.87	243.50	-45	10,300	-0.44%
2024/10/18	5	234.20	5	231.50	231.50	0	10,277	0.00%
2024/10/17	0	0.00	31	234.94	235.00	-31	10,266	-0.30%
2024/10/16	48	233.30	0	0.00	237.00	48	10,249	0.47%
2024/10/15	24	244.92	75	241.58	239.00	-51	10,213	-0.50%
2024/10/14	61	247.70	199	249.15	249.50	-138	10,403	-1.33%	大賣/鉅額交易
2024/10/11	711	250.19	218	252.02	246.00	493	10,684	4.61%	大買/大賣/鉅額交易
2024/10/09	1,354	249.89	46	250.42	247.50	1,308	10,665	12.26%	大買/鉅額交易
2024/10/08	480	226.54	36	228.96	234.50	444	10,052	4.42%	大買/鉅額交易
2024/10/07	167	198.66	61	199.02	213.50	106	9,474	1.12%	大買/鉅額交易
2024/10/04	478	193.12	17	194.18	194.50	461	9,129	5.05%	大買/鉅額交易
2024/10/01	191	189.99	33	184.12	191.50	158	8,834	1.79%	大買/鉅額交易
2024/09/30	8	179.25	232	177.72	178.00	-224	8,443	-2.65%	大賣/鉅額交易
2024/09/27	1	175.50	295	181.12	175.50	-294	8,292	-3.55%	大賣/鉅額交易
2024/09/26	70	189.08	15	192.33	194.50	55	7,843	0.70%
2024/09/25	22	184.89	137	186.35	185.00	-115	7,654	-1.50%	大賣/鉅額交易
2024/09/24	45	181.88	115	184.51	186.50	-70	7,345	-0.95%	大賣/
2024/09/23	62	183.14	132	179.51	176.50	-70	7,091	-0.99%	大賣/
2024/09/20	16	178.31	18	178.89	178.50	-2	6,942	-0.03%
2024/09/19	123	178.70	118	179.58	181.50	5	6,825	0.07%	大買/大賣/
2024/09/18	13	174.19	3	168.50	177.00	10	6,488	0.15%
2024/09/16	0	0.00	21	162.69	161.00	-21	6,461	-0.33%
2024/09/13	1	161.00	37	162.51	162.50	-36	6,745	-0.53%
2024/09/12	91	166.51	115	165.39	169.50	-24	6,960	-0.34%	大賣/
2024/09/11	71	157.54	17	162.50	157.00	54	7,075	0.76%
2024/09/10	102	164.61	110	167.46	164.50	-8	7,190	-0.11%	大買/大賣/
2024/09/09	16	167.09	171	166.55	166.00	-155	7,218	-2.15%	大賣/鉅額交易
2024/09/06	2	174.00	26	172.37	171.00	-24	7,380	-0.33%
2024/09/05	0	0.00	48	174.58	171.50	-48	7,629	-0.63%
2024/09/04	227	176.30	7	176.50	174.50	220	7,555	2.91%	大買/鉅額交易
2024/09/03	26	183.98	120	184.34	182.00	-94	7,381	-1.27%	大賣/
2024/09/02	226	186.10	14	182.86	187.50	212	7,193	2.95%	大買/鉅額交易
2024/08/30	70	188.50	6	188.50	189.00	64	7,032	0.91%
2024/08/29	79	188.34	1	178.50	189.50	78	6,838	1.14%
2024/08/28	12	177.71	46	178.39	177.00	-34	6,530	-0.52%
2024/08/27	10	172.20	14	171.46	173.00	-4	6,306	-0.06%
2024/08/26	9	172.33	1	173.50	168.50	8	6,284	0.13%
2024/08/23	99	171.29	6	168.92	172.00	93	6,197	1.50%
2024/08/22	7	166.79	77	164.82	164.00	-70	5,995	-1.17%
2024/08/21	79	168.98	207	166.04	165.50	-128	6,234	-2.05%	大賣/鉅額交易
2024/08/20	0	0.00	58	162.02	162.00	-58	6,494	-0.89%
2024/08/19	0	0.00	9	160.89	161.50	-9	6,866	-0.13%
2024/08/16	42	148.39	0	0.00	153.00	42	7,001	0.60%
2024/08/15	0	0.00	80	146.80	146.00	-80	7,015	-1.14%
2024/08/14	21	143.45	2	145.00	147.00	19	7,122	0.27%
2024/08/13	44	143.10	0	0.00	144.50	44	7,320	0.60%
2024/08/12	1	138.50	2	139.00	139.00	-1	8,217	-0.01%
2024/08/09	1	144.00	33	147.70	144.00	-32	8,562	-0.37%
2024/08/08	5	149.00	0	0.00	147.50	5	8,971	0.06%
2024/08/07	44	142.38	0	0.00	145.00	44	9,257	0.48%
2024/08/06	34	129.81	0	0.00	132.00	34	9,403	0.36%
2024/08/02	0	0.00	9	157.72	154.50	-9	9,838	-0.09%
2024/08/01	4	171.63	0	0.00	171.50	4	10,449	0.04%
2024/07/31	45	162.32	3	161.33	163.50	42	10,644	0.39%
2024/07/30	1	156.50	115	158.08	160.50	-114	10,861	-1.05%	大賣/鉅額交易
2024/07/29	2	164.25	6	159.00	157.00	-4	11,175	-0.04%
2024/07/26	40	166.63	0	0.00	165.00	40	11,706	0.34%
2024/07/23	67	169.63	13	172.00	172.00	54	12,027	0.45%
2024/07/22	34	165.53	242	158.78	166.00	-208	12,593	-1.65%	大賣/鉅額交易
2024/07/19	0	0.00	18	164.72	165.50	-18	12,835	-0.14%
2024/07/18	0	0.00	29	165.69	165.50	-29	12,934	-0.22%
2024/07/17	0	0.00	24	171.98	170.00	-24	12,980	-0.18%
2024/07/16	1	169.00	49	168.55	169.50	-48	13,056	-0.37%
2024/07/15	0	0.00	3	174.67	170.00	-3	13,162	-0.02%
2024/07/12	66	185.05	648	186.03	178.50	-582	13,072	-4.45%	大賣/鉅額交易
2024/07/11	1,311	184.48	1	184.00	194.50	1,310	12,830	10.21%	大買/鉅額交易
2024/07/10	109	173.58	35	165.66	177.00	74	12,493	0.59%	大買/
2024/07/09	83	162.96	306	162.01	161.00	-223	12,373	-1.80%	大賣/鉅額交易
2024/07/08	126	160.20	138.6	158.88	157.00	-12.6	12,317	-0.10%	大買/大賣/
2024/07/05	68	164.83	1	165.50	165.50	67	12,364	0.54%
2024/07/02	1	155.50	25	155.36	155.50	-24	12,875	-0.19%
2024/07/01	60	156.08	0	0.00	155.00	60	12,971	0.46%
2024/06/28	157	155.77	0	0.00	157.00	157	13,220	1.19%	大買/鉅額交易
2024/06/27	72	147.28	0	0.00	147.00	72	13,289	0.54%
2024/06/26	1	146.00	4	144.63	146.00	-3	13,345	-0.02%
2024/06/25	0	0.00	41	145.73	146.00	-41	13,396	-0.31%
2024/06/24	0	0.00	20	150.18	149.00	-20	13,445	-0.15%
2024/06/21	45	161.12	63	161.22	160.50	-18	13,559	-0.13%
2024/06/20	95	167.55	1	157.00	167.50	94	13,452	0.70%
2024/06/19	3	160.83	2	157.50	158.50	1	13,201	0.01%
2024/06/18	2	154.00	18	156.17	157.50	-16	13,033	-0.12%
2024/06/17	14	158.21	3	154.17	153.50	11	12,866	0.09%
2024/06/14	0	0.00	260	154.15	152.50	-260	12,729	-2.04%	大賣/鉅額交易
2024/06/13	95	162.83	190.4	159.15	159.00	-95.4	12,605	-0.76%	大賣/
2024/06/12	62	159.66	10	158.85	156.50	52	12,358	0.42%
2024/06/11	12	155.88	3	155.50	153.00	9	12,093	0.07%
2024/06/07	1	150.00	0	0.00	153.50	1	12,149	0.01%
2024/06/06	0	0.00	2	149.75	149.50	-2	12,166	-0.02%
2024/06/05	0	0.00	39	146.97	147.00	-39	12,181	-0.32%
2024/06/04	4	148.75	1	145.50	145.50	3	12,255	0.02%
2024/06/03	3	145.00	26	149.67	150.00	-23	12,295	-0.19%
2024/05/31	0	0.00	4	143.00	143.00	-4	12,307	-0.03%
2024/05/30	0	0.00	1	142.00	142.00	-1	12,393	-0.01%
2024/05/29	0	0.00	11	151.95	150.00	-11	12,848	-0.09%
2024/05/28	230	153.28	1	154.00	154.00	229	13,118	1.75%	大買/鉅額交易
2024/05/27	16	155.00	7	158.86	155.00	9	13,704	0.07%
2024/05/24	23	158.57	22	155.93	156.00	1	14,156	0.01%
2024/05/23	95	155.49	23	154.24	152.50	72	13,860	0.52%
2024/05/22	0	0.00	52	150.27	150.50	-52	13,901	-0.37%
2024/05/21	12	139.04	19	137.50	137.00	-7	13,956	-0.05%
2024/05/20	51	139.40	2	140.75	137.00	49	14,411	0.34%
2024/05/17	3	138.67	60	138.92	140.00	-57	14,729	-0.39%
2024/05/16	12	149.38	265	149.45	142.50	-253	15,021	-1.68%	大賣/鉅額交易
2024/05/15	280	141.28	0	0.00	149.00	280	14,415	1.94%	大買/鉅額交易
2024/05/14	1	135.00	161	140.26	135.50	-160	14,150	-1.13%	大賣/鉅額交易
2024/05/13	128	132.74	155	132.92	133.00	-27	13,829	-0.20%	大買/大賣/
2024/05/10	9	125.11	49	125.10	127.00	-40	13,723	-0.29%
2024/05/09	0	0.00	121	131.89	129.50	-121	14,002	-0.86%	大賣/鉅額交易
2024/05/08	176	133.33	240	131.87	132.50	-64	13,934	-0.46%	大買/大賣/
2024/05/07	239	131.94	87	133.03	129.00	152	13,598	1.12%	大買/鉅額交易
2024/05/06	0	0.00	75	125.39	131.00	-75	13,013	-0.58%
2024/05/03	0	0.00	34	120.46	119.50	-34	12,728	-0.27%
2024/05/02	43	127.34	45	127.63	125.00	-2	12,537	-0.02%
2024/04/30	316	128.46	204	126.38	127.00	112	12,253	0.91%	大買/大賣/鉅額交易
2024/04/29	53	126.64	34	124.38	130.00	19	11,871	0.16%
2024/04/26	15	118.60	37	121.14	118.50	-22	11,566	-0.19%
2024/04/25	1	111.50	31	110.48	118.00	-30	11,028	-0.27%
2024/04/24	11	107.45	1	107.50	107.50	10	10,862	0.09%
2024/04/23	1	103.00	0	0.00	102.00	1	10,863	0.01%
2024/04/22	2	102.50	35	102.45	100.00	-33	10,896	-0.30%
2024/04/19	3	105.17	146	105.38	105.50	-143	10,900	-1.31%	大賣/鉅額交易
2024/04/18	15	109.87	92	109.57	109.00	-77	10,856	-0.71%
2024/04/16	0	0.00	25	100.73	99.60	-25	10,733	-0.23%
2024/04/15	27	112.07	2	110.25	109.00	25	10,632	0.24%
2024/04/12	170	108.11	0	0.00	108.00	170	10,523	1.62%	大買/鉅額交易
2024/04/11	4	107.00	18	108.50	107.00	-14	10,422	-0.13%
2024/04/10	0	0.00	105	109.10	114.00	-105	10,238	-1.03%	大賣/鉅額交易
2024/04/09	0	0.00	163	106.07	104.00	-163	9,966	-1.64%	大賣/鉅額交易
2024/04/08	0	0.00	3	100.50	101.00	-3	9,785	-0.03%
2024/04/03	80	103.44	1	104.00	103.50	79	9,773	0.81%
2024/04/02	0	0.00	135	102.97	102.50	-135	9,695	-1.39%	大賣/鉅額交易
2024/04/01	34	103.81	3	105.00	105.50	31	9,453	0.33%
2024/03/29	17	96.20	79	96.69	96.20	-62	9,387	-0.66%
2024/03/28	27	96.80	3	96.80	96.80	24	9,352	0.26%
2024/03/27	47	98.20	0	0.00	98.20	47	9,305	0.51%
2024/03/26	139	102.31	0	0.00	101.00	139	9,242	1.50%	大買/鉅額交易
2024/03/25	83	113.35	1	112.50	112.00	82	9,114	0.90%
2024/03/22	0	0.00	11	113.00	113.00	-11	9,088	-0.12%
2024/03/21	0	0.00	15	113.37	113.50	-15	9,029	-0.17%
2024/03/20	10	119.00	308	120.11	119.00	-298	8,919	-3.34%	大賣/鉅額交易
2024/03/19	0	0.00	14	127.00	126.50	-14	8,940	-0.16%
2024/03/18	242	121.56	5	126.00	126.00	237	9,006	2.63%	大買/鉅額交易
2024/03/15	29	118.59	7	117.57	118.00	22	9,114	0.24%
2024/03/14	9	116.50	1	116.50	116.50	8	9,245	0.09%
2024/03/13	17	135.88	18	130.58	125.00	-1	9,266	-0.01%
2024/03/12	114	127.78	34	127.50	133.50	80	9,247	0.87%	大買/
2024/03/11	1	121.50	0	0.00	121.50	1	9,277	0.01%
2024/03/08	10	112.00	142	116.88	120.50	-132	9,322	-1.42%	大賣/鉅額交易
2024/03/07	30	125.02	72	124.87	124.00	-42	9,391	-0.45%
2024/03/05	2	126.00	74	122.83	126.00	-72	9,877	-0.73%
2024/03/04	12	124.33	90	124.28	123.00	-78	10,165	-0.77%
2024/03/01	41	120.77	14	122.43	120.50	27	9,785	0.28%
2024/02/29	68	122.10	609	121.53	121.00	-541	9,544	-5.67%	大賣/鉅額交易
2024/02/27	585	117.96	218	116.03	121.50	367	8,984	4.08%	大買/大賣/鉅額交易
2024/02/26	175	107.66	41	110.50	110.50	134	8,386	1.60%	大買/鉅額交易
2024/02/23	3	96.30	169	99.92	100.50	-166	8,555	-1.94%	大賣/鉅額交易
2024/02/22	105	93.67	0	0.00	91.80	105	8,232	1.28%	大買/鉅額交易
2024/02/21	356	92.73	1	92.20	92.20	355	8,053	4.41%	大買/鉅額交易
2024/02/20	18	91.54	148	89.91	88.60	-130	7,592	-1.71%	大賣/鉅額交易
2024/02/19	100	90.52	40	88.41	89.90	60	7,273	0.82%
2024/02/16	69	85.84	0	0.00	86.20	69	6,997	0.99%
2024/02/15	149	78.39	2	76.80	78.40	147	6,686	2.20%	大買/鉅額交易
2024/02/05	0	0.00	11	75.55	77.40	-11	6,560	-0.17%
2024/02/02	13	77.57	0	0.00	77.30	13	6,490	0.20%
2024/02/01	41	77.45	365	77.97	77.90	-324	6,290	-5.15%	大賣/鉅額交易
2024/01/31	2	72.95	3	73.30	72.90	-1	5,915	-0.02%
2024/01/30	10	72.40	2	72.05	72.10	8	5,894	0.14%
2024/01/29	0	0.00	33	72.10	73.40	-33	5,898	-0.56%
2024/01/26	3	69.90	1	69.80	69.90	2	5,862	0.03%
2024/01/25	1	70.20	0	0.00	70.20	1	5,974	0.02%
2024/01/24	34	72.49	2	72.45	72.30	32	6,039	0.53%
2024/01/23	0	0.00	17	75.48	71.40	-17	6,114	-0.28%
2024/01/22	13	71.96	2	71.40	71.50	11	6,031	0.18%
2024/01/18	6	71.97	0	0.00	72.00	6	6,482	0.09%
2024/01/15	0	0.00	3	69.00	72.00	-3	6,817	-0.04%
2024/01/12	3	68.57	0	0.00	68.50	3	6,936	0.04%
2024/01/11	0	0.00	1	69.50	70.90	-1	7,066	-0.01%
2024/01/10	1	66.50	0	0.00	66.30	1	7,156	0.01%
2024/01/04	0	0.00	7	67.64	67.40	-7	8,425	-0.08%
2024/01/03	0	0.00	25	68.12	67.80	-25	8,525	-0.29%
2024/01/02	1	69.60	28	69.29	69.10	-27	8,652	-0.31%
2023/12/29	0	0.00	2	68.55	69.30	-2	9,084	-0.02%
2023/12/28	0	0.00	1	68.50	68.50	-1	9,241	-0.01%
2023/12/27	14	69.11	0	0.00	69.10	14	9,429	0.15%
2023/12/22	47	70.34	1	70.10	70.00	46	10,147	0.45%
2023/12/21	0	0.00	4	70.00	70.00	-4	10,412	-0.04%
2023/12/20	5	70.54	14	70.59	70.60	-9	11,362	-0.08%
2023/12/15	0	0.00	63	69.99	69.40	-63	11,969	-0.53%
2023/12/14	2	70.60	144	70.94	70.60	-142	12,164	-1.17%	大賣/鉅額交易
2023/12/13	43	72.45	34	72.25	71.60	9	12,426	0.07%
2023/12/12	2	73.70	16	74.90	73.70	-14	13,239	-0.11%
2023/12/11	0	0.00	12	75.92	76.00	-12	13,557	-0.09%
2023/12/08	0	0.00	2	74.60	74.40	-2	13,789	-0.01%
2023/12/07	0	0.00	5	74.08	73.00	-5	13,944	-0.04%
2023/12/05	0	0.00	6	74.48	74.70	-6	14,592	-0.04%
2023/12/04	22	74.24	72	75.91	74.00	-50	15,152	-0.33%
2023/12/01	136	79.05	263	78.63	77.90	-127	15,238	-0.83%	大買/大賣/鉅額交易
2023/11/30	779	78.16	4	78.68	78.40	775	15,020	5.16%	大買/鉅額交易
2023/11/28	2	73.85	0	0.00	74.20	2	14,510	0.01%
2023/11/24	6	72.75	0	0.00	71.90	6	14,438	0.04%
2023/11/20	0	0.00	20	71.40	70.90	-20	13,979	-0.14%
2023/11/16	0	0.00	111	72.26	72.50	-111	13,943	-0.80%	大賣/鉅額交易
2023/11/15	131	71.84	0	0.00	71.10	131	13,897	0.94%	大買/鉅額交易
2023/10/31	0	0.00	6	67.85	66.10	-6	14,089	-0.04%
2023/10/30	3	69.57	0	0.00	69.70	3	14,031	0.02%
2023/10/27	2	70.65	0	0.00	70.50	2	13,997	0.01%
2023/10/26	1	75.30	0	0.00	72.40	1	13,927	0.01%
2023/10/25	0	0.00	9	74.00	74.00	-9	13,639	-0.07%
2023/10/24	9	73.20	0	0.00	73.20	9	13,479	0.07%
2023/10/19	0	0.00	22	73.60	73.60	-22	13,124	-0.17%
2023/10/18	22	71.70	0	0.00	71.70	22	13,006	0.17%
2023/10/16	0	0.00	24	78.96	78.80	-24	13,153	-0.18%
2023/10/13	1	81.80	92	79.28	77.50	-91	13,256	-0.69%
2023/10/12	23	75.70	0	0.00	75.70	23	13,003	0.18%
2023/10/11	0	0.00	4	74.08	73.60	-4	13,523	-0.03%
2023/10/06	4	75.73	0	0.00	75.50	4	13,847	0.03%
2023/10/05	92	78.83	2	77.25	75.90	90	13,944	0.65%
2023/10/04	2	75.40	1	74.50	74.10	1	13,772	0.01%
2023/10/02	1	77.70	4	79.40	74.80	-3	14,013	-0.02%
2023/09/25	4	78.40	85	77.62	75.00	-81	14,643	-0.55%
2023/09/22	1	72.20	169	72.52	73.80	-168	13,723	-1.22%	大賣/鉅額交易
2023/09/18	2	67.60	24	69.30	69.50	-22	13,146	-0.17%
2023/09/15	89	76.11	83	72.61	68.20	6	12,889	0.05%
2023/09/14	169	71.22	0	0.00	75.00	169	12,152	1.39%	大買/鉅額交易
2023/09/13	100	68.15	19	67.52	68.20	81	11,823	0.69%
2023/09/12	19	66.66	0	0.00	64.90	19	11,582	0.16%
2023/09/11	0	0.00	282	65.94	66.10	-282	11,412	-2.47%	大賣/鉅額交易
2023/09/08	0	0.00	85	64.48	64.00	-85	11,186	-0.76%
2023/09/07	333	64.04	258	63.72	63.70	75	10,948	0.68%	大買/大賣/
2023/09/06	254	57.69	8	59.70	59.70	246	10,414	2.36%	大買/鉅額交易
2023/09/04	7	49.36	0	0.00	49.40	7	10,394	0.07%
2023/09/01	2	50.40	10	49.70	49.70	-8	10,544	-0.08%
2023/08/30	0	0.00	2	51.60	51.60	-2	11,146	-0.02%
2023/08/28	0	0.00	9	52.50	52.50	-9	12,012	-0.07%
2023/08/25	13	52.30	0	0.00	52.30	13	12,144	0.11%
2023/08/24	14	57.00	0	0.00	57.00	14	12,540	0.11%
2023/08/22	0	0.00	1	59.00	59.00	-1	13,125	-0.01%
2023/08/21	0	0.00	4	60.78	60.10	-4	13,426	-0.03%
2023/08/18	0	0.00	15	59.90	59.90	-15	13,614	-0.11%
2023/08/17	16	62.40	0	0.00	62.40	16	13,796	0.12%
2023/08/16	0	0.00	2	57.10	62.10	-2	14,005	-0.01%
2023/08/15	4	57.83	1	57.90	57.60	3	14,547	0.02%
2023/08/11	0	0.00	40	54.78	54.30	-40	15,385	-0.26%
2023/08/10	0	0.00	5	59.88	57.10	-5	16,034	-0.03%
2023/08/08	4	72.23	0	0.00	70.40	4	16,441	0.02%
2023/08/07	12	70.23	0	0.00	72.10	12	16,402	0.07%
2023/08/04	1	68.10	0	0.00	68.10	1	16,428	0.01%
2023/08/01	9	71.94	0	0.00	73.10	9	16,540	0.05%
2023/07/31	34	75.56	0	0.00	69.90	34	16,594	0.20%
2023/07/28	2	74.15	0	0.00	73.40	2	16,781	0.01%
2023/07/25	0	0.00	445	76.58	76.50	-445	17,880	-2.49%	大賣/鉅額交易
2023/07/24	0	0.00	8	71.60	71.60	-8	18,140	-0.04%
2023/07/20	0	0.00	21	66.07	66.00	-21	18,266	-0.11%
2023/07/19	453	74.75	335	74.41	71.10	118	18,249	0.65%	大買/大賣/鉅額交易
2023/07/18	311	73.00	287	70.60	71.10	24	17,781	0.13%	大買/大賣/
2023/07/17	99	65.57	4	63.70	67.90	95	17,441	0.54%
2023/07/14	99	61.83	5	60.90	61.80	94	17,612	0.53%
2023/07/13	97	57.72	4	56.45	58.60	93	17,252	0.54%
2023/07/12	1	52.70	27	52.89	53.30	-26	16,911	-0.15%
2023/07/11	26	52.42	0	0.00	51.50	26	16,789	0.15%
2023/07/10	2	50.50	0	0.00	51.50	2	16,715	0.01%
2023/07/07	331	49.95	80	50.53	50.50	251	16,647	1.51%	大買/鉅額交易
2023/07/06	0	0.00	93	51.37	51.00	-93	16,292	-0.57%
2023/07/05	55	50.40	605	51.47	51.50	-550	15,838	-3.47%	大賣/鉅額交易
2023/07/04	121	47.55	0	0.00	48.75	121	15,182	0.80%	大買/鉅額交易
2023/07/03	271	44.65	0	0.00	44.35	271	14,830	1.83%	大買/鉅額交易
2023/06/30	46	41.58	0	0.00	41.60	46	14,644	0.31%
2023/06/29	79	41.15	0	0.00	40.80	79	14,601	0.54%
2023/06/28	38	40.15	4	40.93	40.15	34	14,553	0.23%
2023/06/27	0	0.00	75	41.35	40.65	-75	14,459	-0.52%
2023/06/26	51	41.88	2	45.70	41.80	49	14,384	0.34%
2023/06/20	18	47.76	0	0.00	47.25	18	14,342	0.13%
2023/06/19	0	0.00	1	47.05	47.95	-1	14,177	-0.01%
2023/06/16	0	0.00	11	46.94	46.85	-11	14,050	-0.08%
2023/06/13	164	46.20	102	45.95	46.65	62	13,683	0.45%	大買/大賣/
2023/06/12	31	44.12	47	44.21	44.00	-16	13,478	-0.12%
2023/06/09	100	44.30	54	45.44	44.30	46	13,373	0.34%
2023/06/08	103	45.82	9	48.40	45.25	94	13,208	0.71%	大買/
2023/06/06	4	47.88	0	0.00	47.60	4	12,825	0.03%
2023/06/05	570	49.42	136	46.82	48.40	434	12,521	3.47%	大買/大賣/鉅額交易
2023/06/02	35	47.02	645	46.95	46.20	-610	12,097	-5.04%	大賣/鉅額交易
2023/06/01	712	45.80	0	0.00	46.85	712	11,669	6.10%	大買/鉅額交易
2023/05/31	2	42.83	0	0.00	42.60	2	11,130	0.02%
2023/05/30	114	44.63	133	44.40	43.30	-19	10,908	-0.17%	大買/大賣/
2023/05/29	79	41.67	32	42.23	42.70	47	10,354	0.45%
2023/05/26	8	40.81	0	0.00	41.10	8	10,001	0.08%
2023/05/25	15	40.59	50	39.80	40.05	-35	9,558	-0.37%
2023/05/24	21	40.44	0	0.00	39.70	21	9,155	0.23%
2023/05/23	0	0.00	64	41.06	41.65	-64	8,844	-0.72%
2023/05/22	55	42.64	135	42.64	42.70	-80	8,522	-0.94%	大賣/
2023/05/19	204	42.26	338	41.22	40.75	-134	8,155	-1.64%	大買/大賣/鉅額交易
2023/05/18	155	39.61	32	38.65	42.15	123	7,461	1.65%	大買/鉅額交易
2023/05/17	43	38.28	42	38.03	38.35	1	6,928	0.01%
2023/05/16	14	37.69	227	38.33	38.25	-213	6,396	-3.33%	大賣/鉅額交易
2023/05/15	45	35.03	46	35.00	35.05	-1	5,521	-0.02%
2023/05/12	0	0.00	88	31.97	33.15	-88	5,053	-1.74%
2023/05/11	0	0.00	4	30.35	30.15	-4	4,901	-0.08%
2023/05/10	1	34.05	9	34.90	33.50	-8	4,714	-0.17%
2023/05/09	0	0.00	39	34.77	34.90	-39	4,638	-0.84%
2023/05/08	0	0.00	47	35.74	34.90	-47	4,548	-1.03%
2023/05/05	1	34.50	72	34.85	34.40	-71	4,427	-1.60%
2023/05/04	0	0.00	12	33.27	35.00	-12	4,335	-0.28%
2023/05/03	0	0.00	179	35.60	34.10	-179	4,054	-4.41%	大賣/鉅額交易
2023/05/02	6	37.48	249	38.32	35.60	-243	3,847	-6.32%	大賣/鉅額交易
2023/04/28	242	37.93	234	36.37	38.80	8	3,256	0.25%	大買/大賣/
2023/04/27	297	35.23	75	34.57	35.30	222	2,749	8.08%	大買/鉅額交易
2023/04/26	0	0.00	79	31.05	32.10	-79	2,376	-3.32%
2023/04/25	11	29.60	0	0.00	29.20	11	2,189	0.50%
2023/04/24	7	31.66	11	32.29	32.40	-4	2,098	-0.19%
2023/04/20	77	35.56	0	0.00	34.70	77	1,908	4.03%
2023/02/03	1	23.95	0	0.00	24.10	1	342	0.29%
2023/02/02	1	23.65	0	0.00	24.15	1	340	0.29%
2022/09/28	0	0.00	20	22.99	22.85	-20	388	-5.15%
2022/09/27	0	0.00	17	23.00	23.30	-17	384	-4.42%
2022/09/26	0	0.00	19	23.44	23.20	-19	388	-4.89%
2022/09/23	0	0.00	13	24.12	24.05	-13	388	-3.35%
2022/09/22	0	0.00	7	24.14	24.15	-7	390	-1.79%
2022/09/21	0	0.00	7	24.14	24.15	-7	388	-1.80%
2022/09/20	0	0.00	4	24.28	24.20	-4	388	-1.03%
2022/09/19	0	0.00	14	24.11	24.20	-14	389	-3.60%
2022/09/16	0	0.00	8	24.13	24.25	-8	393	-2.03%
2022/09/15	0	0.00	2	24.35	24.35	-2	398	-0.50%
2022/09/14	0	0.00	4	24.00	24.40	-4	401	-1.00%
2022/09/12	0	0.00	5	24.24	24.40	-5	410	-1.22%
2022/09/08	0	0.00	3	24.30	24.50	-3	412	-0.73%
2022/09/07	0	0.00	11	24.15	24.00	-11	414	-2.66%
2022/09/06	0	0.00	4	24.60	24.60	-4	406	-0.98%
2022/09/05	0	0.00	6	25.28	25.05	-6	405	-1.48%
2022/09/02	14	25.30	0	0.00	25.25	14	408	3.43%
2022/09/01	18	25.32	0	0.00	25.00	18	407	4.41%
2022/08/31	11	25.59	0	0.00	25.60	11	402	2.73%
2022/08/30	16	25.46	0	0.00	25.55	16	402	3.98%
2022/08/29	10	25.28	0	0.00	25.20	10	403	2.48%
2022/08/26	4	25.95	0	0.00	25.95	4	399	1.00%
2022/08/25	16	26.36	0	0.00	26.30	16	399	4.01%
2022/08/24	5	26.14	0	0.00	26.10	5	390	1.28%
2022/08/23	14	26.04	0	0.00	26.15	14	392	3.56%
2022/08/22	8	26.29	0	0.00	26.25	8	392	2.04%
2022/08/19	10	26.27	0	0.00	26.15	10	389	2.56%
2022/08/18	10	25.94	0	0.00	26.15	10	383	2.61%
2022/08/17	2	25.65	0	0.00	25.55	2	376	0.53%
2022/08/16	4	25.95	0	0.00	25.60	4	373	1.07%
2022/08/11	0	0.00	3	25.80	25.40	-3	363	-0.83%
2022/08/10	3	26.58	0	0.00	26.50	3	343	0.87%
2022/06/27	4	24.05	0	0.00	24.45	4	244	1.64%
2022/06/23	0	0.00	2	24.93	24.95	-2	248	-0.80%
2022/06/22	0	0.00	2	25.20	25.25	-2	252	-0.79%
2022/05/10	0	0.00	25	25.59	26.10	-25	395	-6.32%
2022/05/09	0	0.00	8	26.01	25.90	-8	398	-2.01%
2022/05/06	1	26.50	0	0.00	26.50	1	402	0.25%
2022/04/28	3	26.20	0	0.00	26.00	3	428	0.70%
2022/04/27	4	26.13	4	25.85	25.95	0	429	0.00%
2022/04/25	4	27.00	4	27.15	26.95	0	425	0.00%
2022/04/18	0	0.00	8	27.49	27.60	-8	456	-1.75%
2022/04/15	0	0.00	3	27.85	27.70	-3	462	-0.65%
2022/04/13	2	28.20	0	0.00	28.20	2	489	0.41%
2022/04/12	3	28.30	0	0.00	27.90	3	498	0.60%
2022/04/11	0	0.00	5	29.10	28.50	-5	509	-0.98%
2022/04/08	1	29.30	0	0.00	29.30	1	509	0.20%
2022/04/06	2	29.85	0	0.00	29.90	2	515	0.39%
2022/03/30	10	30.43	0	0.00	30.30	10	524	1.91%
2022/03/29	2	29.95	0	0.00	30.20	2	528	0.38%
2022/03/22	0	0.00	44	30.25	30.80	-44	553	-7.96%
2022/03/17	0	0.00	56	28.44	28.45	-56	574	-9.74%
2022/03/15	0	0.00	41	28.01	28.55	-41	654	-6.26%
2022/02/22	0	0.00	35	29.26	29.40	-35	1,658	-2.11%
2022/02/21	0	0.00	48	29.95	30.05	-48	1,784	-2.69%
2022/01/25	0	0.00	60	28.95	28.90	-60	2,816	-2.13%
2022/01/24	1	29.30	0	0.00	29.55	1	2,941	0.03%
2022/01/20	3	30.68	1	30.65	30.70	2	3,110	0.06%
2022/01/14	0	0.00	2	29.95	30.20	-2	3,655	-0.05%
2022/01/13	0	0.00	4	30.74	30.40	-4	3,661	-0.11%
2022/01/12	0	0.00	2	30.80	30.80	-2	3,674	-0.05%
2022/01/11	0	0.00	2	31.55	31.05	-2	3,675	-0.05%
2022/01/10	8	31.00	0	0.00	31.30	8	3,664	0.22%
2022/01/07	23	30.44	0	0.00	30.50	23	3,661	0.63%
2022/01/06	5	31.75	0	0.00	31.50	5	3,643	0.14%
2021/12/30	1	33.70	0	0.00	33.40	1	3,664	0.03%
2021/12/29	2	33.40	0	0.00	33.40	2	3,662	0.05%
2021/12/28	1	33.80	0	0.00	33.40	1	3,656	0.03%
2021/12/27	5	33.81	0	0.00	33.70	5	3,656	0.14%
2021/12/23	1	34.05	0	0.00	33.70	1	3,652	0.03%
2021/12/22	1	33.70	0	0.00	33.55	1	3,651	0.03%
2021/12/20	1	33.10	0	0.00	33.00	1	3,661	0.03%
2021/12/17	1	33.20	0	0.00	33.20	1	3,665	0.03%
2021/12/15	2	33.93	0	0.00	33.85	2	3,653	0.05%
2021/12/14	11	32.77	0	0.00	32.75	11	3,639	0.30%
2021/12/09	127	34.70	28	34.83	34.20	99	3,558	2.78%	大買/
2021/12/08	13	35.47	0	0.00	34.80	13	3,537	0.37%
2021/12/07	0	0.00	1,130	36.32	35.55	-1,130	3,469	-32.57%	大賣/鉅額交易
2021/12/06	6	36.40	33	38.44	39.45	-27	3,108	-0.87%
2021/12/03	92	35.76	0	0.00	35.90	92	2,936	3.13%
2021/12/02	0	0.00	140	35.23	34.60	-140	2,878	-4.86%	大賣/鉅額交易
2021/12/01	103	34.91	0	0.00	35.50	103	2,825	3.65%	大買/鉅額交易
2021/11/30	56	34.08	0	0.00	34.10	56	2,784	2.01%
2021/11/29	43	33.13	14	32.30	32.85	29	2,758	1.05%
2021/11/26	20	32.70	0	0.00	32.70	20	2,745	0.73%
2021/11/25	24	34.40	0	0.00	34.40	24	2,705	0.89%
2021/11/24	123	34.82	0	0.00	35.30	123	2,681	4.59%	大買/鉅額交易
2021/11/23	0	0.00	10	34.86	34.45	-10	2,644	-0.38%
2021/11/22	111	35.35	0	0.00	35.10	111	2,615	4.24%	大買/鉅額交易
2021/11/19	23	34.48	0	0.00	34.55	23	2,556	0.90%
2021/11/17	150	35.06	0	0.00	34.80	150	2,397	6.26%	大買/鉅額交易
2021/11/16	88	34.21	0	0.00	34.10	88	2,319	3.79%
2021/11/15	60	33.14	0	0.00	33.30	60	2,355	2.55%
2021/11/12	4	32.36	13	32.40	32.85	-9	2,358	-0.38%
2021/11/11	1	32.45	143	32.75	31.90	-142	2,325	-6.11%	大賣/鉅額交易
2021/11/10	49	35.22	45	33.56	35.00	4	2,213	0.18%
2021/11/09	82	34.98	0	0.00	34.50	82	2,116	3.88%
2021/11/08	26	34.59	17	34.35	34.25	9	2,067	0.44%
2021/11/05	35	35.40	133	35.81	35.25	-98	2,014	-4.87%	大賣/
2021/11/04	92	33.04	0	0.00	34.00	92	1,745	5.27%
2021/11/03	94	32.22	0	0.00	32.40	94	1,622	5.79%
2021/11/02	29	32.38	0	0.00	31.60	29	1,586	1.83%
2021/11/01	0	0.00	69	34.18	34.15	-69	1,509	-4.57%
2021/10/29	59	33.56	0	0.00	33.80	59	1,382	4.27%
2021/10/28	54	33.00	12	32.99	32.85	42	1,272	3.30%
2021/10/27	61	31.69	42	33.85	33.25	19	1,201	1.58%
2021/10/26	138	31.40	0	0.00	31.50	138	988	13.96%	大買/鉅額交易
2021/10/25	66	31.10	90	30.84	31.35	-24	928	-2.58%
2021/10/22	24	29.93	0	0.00	30.90	24	730	3.28%
2021/10/21	15	28.42	0	0.00	28.10	15	664	2.26%
2021/10/20	67	28.32	0	0.00	28.45	67	661	10.13%
2021/10/19	46	28.02	0	0.00	28.10	46	658	6.99%
2021/10/18	10	27.52	0	0.00	27.60	10	655	1.53%
2021/09/13	1	27.35	0	0.00	27.20	1	819	0.12%
2021/06/10	0	0.00	1	25.10	25.55	-1	2,359	-0.04%
2021/05/24	0	0.00	1	24.75	25.15	-1	2,354	-0.04%
2021/05/19	1	23.90	0	0.00	24.15	1	2,356	0.04%
2021/05/17	0	0.00	1	23.35	22.10	-1	2,357	-0.04%
2021/05/14	0	0.00	1	25.50	24.45	-1	2,341	-0.04%
2021/05/13	0	0.00	4	24.64	25.15	-4	2,329	-0.17%
2021/05/12	7	23.94	0	0.00	24.30	7	2,310	0.30%
2021/05/06	0	0.00	3	27.38	26.85	-3	2,222	-0.13%
2021/05/04	3	26.55	0	0.00	27.00	3	2,197	0.14%
2021/04/26	0	0.00	1	30.70	30.60	-1	1,986	-0.05%
2021/04/22	10	31.20	9	30.10	29.95	1	1,961	0.05%
2021/04/14	10	32.35	0	0.00	31.85	10	1,778	0.56%
2021/04/13	0	0.00	6	33.92	33.50	-6	1,694	-0.35%
2021/04/12	0	0.00	4	35.18	35.90	-4	1,442	-0.28%
2021/04/09	0	0.00	4	32.30	32.65	-4	1,191	-0.34%
2021/04/08	5	29.75	0	0.00	29.70	5	830	0.60%
2021/04/01	4	28.85	14	28.18	28.00	-10	668	-1.49%
2021/03/31	8	27.09	0	0.00	27.10	8	587	1.36%
2021/03/17	0	0.00	12	27.61	27.60	-12	649	-1.85%
2021/03/16	6	26.53	0	0.00	26.40	6	599	1.00%
2021/03/15	6	26.27	0	0.00	26.30	6	624	0.96%
2021/03/12	2	26.25	15	26.16	26.10	-13	627	-2.07%
2021/03/11	7	26.50	0	0.00	26.25	7	641	1.09%
2021/03/05	3	26.05	0	0.00	26.05	3	841	0.36%
2021/03/03	0	0.00	3	26.05	26.60	-3	886	-0.34%
2021/03/02	0	0.00	3	26.45	26.40	-3	964	-0.31%
2021/02/26	0	0.00	1	26.60	26.55	-1	980	-0.10%
2021/02/18	13	26.52	7	27.09	27.10	6	1,093	0.55%
2021/02/17	7	25.62	0	0.00	26.10	7	1,086	0.64%
2021/02/03	1	25.00	0	0.00	24.95	1	1,097	0.09%
2021/02/01	0	0.00	3	24.83	24.80	-3	1,167	-0.26%
2021/01/28	4	25.54	0	0.00	25.45	4	1,192	0.34%
2021/01/25	2	25.65	0	0.00	26.00	2	1,203	0.17%
2021/01/20	0	0.00	1	24.70	24.60	-1	1,208	-0.08%
2021/01/19	2	25.85	0	0.00	25.55	2	1,198	0.17%
2021/01/15	0	0.00	1	25.90	26.00	-1	1,195	-0.08%
2021/01/11	3	27.20	0	0.00	27.25	3	1,192	0.25%
2021/01/08	0	0.00	10	27.35	27.20	-10	1,192	-0.84%
2021/01/06	5	29.00	2	27.90	27.80	3	1,180	0.25%
2021/01/05	2	28.90	0	0.00	28.65	2	1,161	0.17%
2021/01/04	2	28.73	0	0.00	28.60	2	1,156	0.17%
2020/12/31	3	28.52	0	0.00	28.45	3	1,152	0.26%
2020/12/29	1	28.20	0	0.00	27.80	1	1,141	0.09%
2020/12/21	0	0.00	4	29.25	29.00	-4	1,119	-0.36%
2020/12/09	4	29.14	0	0.00	29.15	4	1,057	0.38%
2020/12/02	0	0.00	8	29.89	29.50	-8	1,024	-0.78%
2020/11/26	0	0.00	1	28.60	28.80	-1	954	-0.10%
2020/11/25	1	27.55	0	0.00	27.90	1	908	0.11%
2020/11/20	3	27.80	3	27.82	28.00	0	899	0.00%
2020/11/19	1	27.40	0	0.00	27.50	1	859	0.12%
2020/11/17	2	26.58	0	0.00	26.45	2	863	0.23%
2020/11/16	1	26.20	0	0.00	26.10	1	904	0.11%
2020/11/11	2	26.00	0	0.00	25.90	2	1,018	0.20%
2020/11/09	0	0.00	42	26.17	26.10	-42	1,323	-3.17%
2020/11/06	26	25.04	7	25.04	25.25	19	1,305	1.46%
2020/11/05	6	24.40	1	24.35	24.25	5	1,336	0.37%
2020/11/04	8	24.13	0	0.00	24.20	8	1,476	0.54%
2020/11/03	2	24.45	0	0.00	24.10	2	1,556	0.13%
2020/10/29	0	0.00	3	24.92	25.00	-3	1,562	-0.19%
2020/10/28	0	0.00	8	25.61	25.50	-8	1,555	-0.51%
2020/10/27	2	25.80	1	25.75	25.90	1	1,553	0.06%
2020/10/23	0	0.00	1	25.90	26.00	-1	1,553	-0.06%
2020/10/22	0	0.00	15	26.03	25.85	-15	1,564	-0.96%
2020/10/21	13	26.38	0	0.00	26.25	13	1,578	0.82%
2020/10/20	0	0.00	3	26.02	25.95	-3	1,594	-0.19%
2020/10/19	23	26.13	17	25.97	25.80	6	1,592	0.38%
2020/10/16	3	26.00	10	25.91	25.55	-7	1,591	-0.44%
2020/10/15	1	26.15	2	26.05	26.00	-1	1,590	-0.06%
2020/10/14	23	26.00	0	0.00	25.95	23	1,589	1.45%
2020/10/13	3	25.72	0	0.00	25.80	3	1,593	0.19%
2020/10/06	1	27.00	0	0.00	26.60	1	1,616	0.06%
2020/10/05	2	26.38	0	0.00	26.30	2	1,635	0.12%
2020/09/11	0	0.00	9	27.62	27.45	-9	2,149	-0.42%
2020/09/10	0	0.00	2	28.55	28.25	-2	2,134	-0.09%
2020/09/09	0	0.00	1	28.85	28.75	-1	2,127	-0.05%
2020/09/08	0	0.00	4	28.75	28.75	-4	2,125	-0.19%
2020/09/07	0	0.00	2	28.85	28.50	-2	2,124	-0.09%
2020/09/04	0	0.00	3	29.38	29.30	-3	2,108	-0.14%
2020/09/03	14	31.25	7	30.91	30.05	7	2,094	0.33%
2020/09/02	4	30.54	0	0.00	30.45	4	2,019	0.20%
2020/08/31	0	0.00	1	29.85	29.75	-1	1,995	-0.05%
2020/08/26	0	0.00	1	29.20	29.15	-1	1,953	-0.05%
2020/08/25	3	29.35	1	29.40	29.55	2	1,945	0.10%
2020/08/21	0	0.00	1	27.95	28.40	-1	1,916	-0.05%
2020/08/20	3	28.02	0	0.00	27.50	3	1,899	0.16%
2020/08/19	0	0.00	2	30.40	29.75	-2	1,850	-0.11%
2020/08/18	2	31.00	0	0.00	30.35	2	1,817	0.11%
2020/08/17	6	31.48	1	31.10	31.00	5	1,791	0.28%
2020/08/14	0	0.00	55	32.04	32.00	-55	1,745	-3.15%
2020/08/13	0	0.00	2	32.55	32.55	-2	1,539	-0.13%
2020/08/12	50	29.13	0	0.00	29.60	50	1,429	3.50%
2020/08/11	11	29.30	11	27.96	27.70	0	1,390	0.00%
2020/08/10	1	30.80	91	30.43	30.50	-90	1,343	-6.70%
2020/08/07	98	29.22	0	0.00	29.25	98	1,207	8.12%
2020/08/05	1	26.85	0	0.00	27.10	1	1,154	0.09%
2020/07/28	3	24.45	0	0.00	24.30	3	1,191	0.25%
2020/07/27	0	0.00	8	25.31	25.00	-8	1,193	-0.67%
2020/07/24	0	0.00	7	27.74	27.00	-7	1,202	-0.58%
2020/07/23	0	0.00	7	27.39	27.20	-7	1,261	-0.55%
2020/07/22	0	0.00	2	27.40	27.35	-2	1,288	-0.16%
2020/07/21	0	0.00	1	27.10	27.15	-1	1,292	-0.08%
2020/07/17	0	0.00	16	26.99	26.25	-16	1,312	-1.22%
2020/07/16	0	0.00	6	27.18	27.35	-6	1,309	-0.46%
2020/07/15	0	0.00	2	27.78	27.00	-2	1,305	-0.15%
2020/07/14	0	0.00	1	27.75	27.65	-1	1,311	-0.08%
2020/07/13	0	0.00	2	28.40	28.40	-2	1,303	-0.15%
2020/07/10	32	28.28	0	0.00	28.25	32	1,299	2.46%
2020/07/09	9	29.78	0	0.00	29.30	9	1,280	0.70%
2020/07/03	4	28.90	4	29.48	30.00	0	1,105	0.00%
2020/07/01	5	27.75	8	28.12	27.55	-3	1,015	-0.30%
2020/06/30	2	27.45	1	27.20	27.50	1	982	0.10%
2020/06/24	12	27.10	13	27.28	27.15	-1	940	-0.11%
2020/06/23	12	27.13	0	0.00	27.10	12	869	1.38%
2020/06/22	0	0.00	77	27.01	26.25	-77	853	-9.02%
2020/06/19	6	26.10	43	27.07	27.35	-37	826	-4.48%
2020/06/18	39	24.86	0	0.00	24.90	39	782	4.99%
2020/06/17	59	24.88	2	24.80	24.80	57	787	7.24%
2020/06/16	6	24.65	0	0.00	24.60	6	796	0.75%
2019/11/04	4	38.18	0	0.00	38.05	4	1,297	0.31%
2019/11/01	4	38.34	0	0.00	38.40	4	1,316	0.30%
2019/10/25	0	0.00	8	38.77	38.70	-8	1,393	-0.57%
2019/09/26	0	0.00	1	41.80	40.85	-1	2,187	-0.05%
2019/09/24	1	42.85	0	0.00	42.10	1	2,223	0.04%
2019/08/21	0	0.00	1	43.45	44.50	-1	2,624	-0.04%
2019/08/19	0	0.00	1	42.00	41.60	-1	2,839	-0.04%
2019/07/31	1	45.30	0	0.00	45.85	1	3,838	0.03%
2019/07/15	1	48.45	0	0.00	48.65	1	4,356	0.02%
2019/07/08	0	0.00	1	45.10	45.10	-1	4,576	-0.02%
2019/07/02	21	45.18	0	0.00	45.25	21	4,689	0.45%
2019/06/26	0	0.00	21	44.96	44.80	-21	4,944	-0.42%
2019/06/19	1	44.40	0	0.00	44.35	1	5,425	0.02%
2019/06/10	74	43.30	0	0.00	44.55	74	6,243	1.19%
2019/06/06	7	42.24	0	0.00	42.00	7	6,246	0.11%
2019/05/29	0	0.00	40	43.50	43.75	-40	6,527	-0.61%
2019/05/28	0	0.00	12	43.58	43.65	-12	6,478	-0.19%
2019/05/27	0	0.00	29	42.59	42.50	-29	6,514	-0.45%
2019/05/24	0	0.00	1	44.00	43.15	-1	6,494	-0.02%
2019/05/22	30	41.90	0	0.00	42.80	30	6,384	0.47%
2019/05/20	1	40.95	0	0.00	40.65	1	6,327	0.02%
2019/05/13	1	41.30	0	0.00	41.95	1	6,171	0.02%
2019/05/03	0	0.00	11	51.22	51.40	-11	5,969	-0.18%
2019/05/02	0	0.00	3	49.50	51.40	-3	5,922	-0.05%
2019/04/29	17	49.57	34	50.02	48.80	-17	5,769	-0.29%
2019/04/26	0	0.00	89	52.17	51.20	-89	5,705	-1.56%
2019/04/25	0	0.00	181	52.41	52.10	-181	5,611	-3.23%	大賣/鉅額交易
2019/04/24	0	0.00	4	52.73	53.90	-4	5,500	-0.07%
2019/04/23	21	49.70	30	51.13	49.80	-9	5,336	-0.17%
2019/04/19	0	0.00	18	53.70	51.90	-18	5,292	-0.34%
2019/04/18	17	51.61	0	0.00	52.50	17	5,237	0.32%
2019/04/17	5	53.30	0	0.00	52.70	5	5,232	0.10%
2019/04/16	42	51.80	0	0.00	51.90	42	5,191	0.81%
2019/04/15	0	0.00	32	50.81	50.10	-32	5,104	-0.63%
2019/04/12	0	0.00	35	47.51	48.40	-35	4,984	-0.70%
2019/04/11	0	0.00	5	46.89	47.65	-5	5,022	-0.10%
2019/04/09	1	46.20	0	0.00	46.00	1	4,977	0.02%
2019/04/02	27	51.60	0	0.00	51.20	27	4,706	0.57%
2019/03/28	48	53.13	0	0.00	50.30	48	4,454	1.08%
2019/03/27	39	50.05	0	0.00	50.50	39	4,290	0.91%
2019/03/25	8	49.43	0	0.00	50.20	8	4,138	0.19%
2019/03/22	62	48.39	0	0.00	48.30	62	3,984	1.56%
2019/03/20	41	47.92	0	0.00	48.30	41	3,626	1.13%
2019/03/19	61	44.30	0	0.00	43.95	61	3,441	1.77%
2019/03/18	22	43.45	0	0.00	43.60	22	3,400	0.65%
2019/03/15	0	0.00	17	41.49	42.00	-17	3,361	-0.51%
2019/03/14	30	42.80	36	42.12	40.90	-6	3,312	-0.18%
2019/03/08	11	37.66	0	0.00	38.50	11	2,634	0.42%
2019/03/07	12	37.31	0	0.00	37.35	12	2,581	0.46%
2019/02/26	0	0.00	7	38.60	37.25	-7	2,397	-0.29%
2019/02/22	6	37.45	0	0.00	37.50	6	2,208	0.27%
2019/02/21	0	0.00	87	37.49	37.05	-87	2,154	-4.04%
2019/02/19	0	0.00	22	37.20	36.30	-22	1,911	-1.15%
2019/02/18	19	35.15	5	35.81	36.30	14	1,843	0.76%
2019/02/14	0	0.00	1	36.80	36.75	-1	1,770	-0.06%
2019/02/13	0	0.00	6	36.75	36.25	-6	1,741	-0.34%
2019/02/12	0	0.00	13	38.28	37.30	-13	1,702	-0.76%
2019/01/30	32	37.21	0	0.00	37.40	32	1,579	2.03%
2019/01/29	84	37.15	0	0.00	37.30	84	1,529	5.49%
2019/01/09	6	32.05	6	32.15	30.85	0	890	0.00%
2019/01/07	0	0.00	6	31.58	31.30	-6	738	-0.81%
2019/01/04	6	31.10	0	0.00	31.30	6	686	0.87%