邁達特 (6112)-台灣摩根士丹利券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
282張
產業
上市資訊服務類股
283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

邁達特 (6112)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	2.9	46.73	0	0.00	46.80	2.9	427	0.67%
2024/11/19	9	46.11	0	0.00	46.30	9	429	2.10%
2024/11/18	3	44.73	1	44.75	44.55	2	430	0.47%
2024/11/15	10	45.27	0	0.00	45.20	10	434	2.30%
2024/11/14	5	45.00	1	45.10	44.85	4	441	0.91%
2024/11/13	10	45.74	2	45.65	45.35	8	443	1.80%
2024/11/12	1	45.75	5	45.50	45.50	-4	447	-0.89%
2024/11/11	12	46.02	1	45.90	46.30	11	450	2.44%
2024/11/08	8	46.16	0.6	46.65	45.80	7.4	457	1.62%
2024/11/07	13	46.77	0	0.00	46.70	13	468	2.78%
2024/11/06	0	0.00	1	45.80	46.15	-1	480	-0.21%
2024/11/05	31.1	46.61	0	0.00	46.10	31.1	515	6.04%
2024/11/04	1	45.35	0	0.00	45.15	1	555	0.18%
2024/11/01	22	46.43	3	46.32	46.20	19	563	3.37%
2024/10/30	3	47.38	1	47.90	47.20	2	568	0.35%
2024/10/29	0	0.00	5	48.74	48.10	-5	568	-0.88%
2024/10/28	0	0.00	8	49.09	48.95	-8	567	-1.41%
2024/10/25	0	0.00	29	50.02	50.00	-29	568	-5.10%
2024/10/24	1	50.70	4	50.16	50.60	-3	571	-0.52%
2024/10/23	0	0.00	25	49.53	49.10	-25	541	-4.61%
2024/10/22	20	49.06	22	49.03	49.35	-2	543	-0.37%
2024/10/21	25	49.67	19	49.39	49.75	6	563	1.07%
2024/10/18	0	0.00	48	47.59	47.95	-48	572	-8.38%
2024/10/17	21	47.74	41	47.43	47.90	-20	589	-3.39%
2024/10/16	3	45.55	286	47.42	47.80	-283	618	-45.79%	大賣/鉅額交易
2024/10/15	5	45.58	38	45.62	45.20	-33	651	-5.06%
2024/10/14	3	45.57	32	45.49	45.45	-29	661	-4.39%
2024/10/11	0	0.00	17	45.71	45.80	-17	685	-2.48%
2024/10/09	3	46.12	18	46.01	45.45	-15	730	-2.05%
2024/10/08	2	46.90	99	46.96	46.55	-97	749	-12.94%
2024/10/07	245	47.92	31	47.93	48.30	214	824	25.94%	大買/鉅額交易
2024/10/04	0	0.00	24	45.98	45.65	-24	818	-2.93%
2024/10/01	5	47.08	5	46.91	47.30	0	837	0.00%
2024/09/30	8	47.06	4	47.05	47.00	4	850	0.47%
2024/09/27	21	47.29	2	47.20	47.70	19	874	2.17%
2024/09/26	24	47.25	3	47.47	46.90	21	931	2.25%
2024/09/25	20	47.18	1	47.10	47.20	19	943	2.01%
2024/09/24	18	47.06	8	46.97	46.65	10	946	1.06%
2024/09/23	9	47.31	2	47.43	47.45	7	958	0.73%
2024/09/20	25	46.95	4	46.90	47.10	21	973	2.16%
2024/09/19	6	46.63	2	46.73	46.85	4	991	0.40%
2024/09/18	4	46.28	4	46.33	46.10	0	1,011	0.00%
2024/09/16	2	46.08	6	46.18	46.50	-4	1,024	-0.39%
2024/09/13	2	45.80	7	45.56	45.50	-5	1,052	-0.48%
2024/09/12	6	45.28	10	45.18	45.30	-4	1,215	-0.33%
2024/09/11	3	44.63	11	44.63	44.50	-8	1,253	-0.64%
2024/09/10	0	0.00	4	44.96	44.80	-4	1,258	-0.32%
2024/09/09	13	44.65	6	45.37	45.70	7	1,281	0.55%
2024/09/06	14	44.85	7	44.76	45.00	7	1,338	0.52%
2024/09/05	7	45.57	2	46.00	45.20	5	1,363	0.37%
2024/09/04	13	46.11	0	0.00	45.60	13	1,370	0.95%
2024/09/03	0	0.00	8	48.83	48.45	-8	1,378	-0.58%
2024/09/02	3	48.68	14	48.64	48.75	-11	1,392	-0.79%
2024/08/30	4	48.18	1	48.30	48.20	3	1,474	0.20%
2024/08/29	7.5	47.94	7	47.79	47.95	0.5	1,546	0.03%
2024/08/28	6	48.33	7	48.44	48.25	-1	1,580	-0.06%
2024/08/27	7	48.49	6.4	48.39	48.45	0.6	1,586	0.04%
2024/08/26	3	48.70	12	49.35	48.70	-9	1,589	-0.57%
2024/08/23	11	47.85	2.1	48.64	48.65	8.9	1,590	0.56%
2024/08/22	1	48.70	8	48.74	48.60	-7	1,594	-0.44%
2024/08/21	0.6	48.80	1	48.70	48.55	-0.4	1,597	-0.02%
2024/08/20	11	48.88	4.6	48.74	49.00	6.4	1,595	0.40%
2024/08/19	7	48.24	20	48.07	48.10	-13	1,597	-0.81%
2024/08/16	4	47.43	52	47.61	47.65	-48	1,596	-3.01%
2024/08/15	8	46.74	22	46.69	46.50	-14	1,592	-0.88%
2024/08/14	4	46.54	7	46.46	46.40	-3	1,594	-0.19%
2024/08/13	1	46.05	10	45.85	45.95	-9	1,595	-0.56%
2024/08/12	5	46.38	1	45.80	46.25	4	1,604	0.25%
2024/08/09	12	45.33	46	45.33	45.00	-34	1,598	-2.13%
2024/08/08	106	44.54	27	44.34	44.45	79	1,589	4.97%	大買/
2024/08/07	273	45.73	24	45.74	45.75	249	1,582	15.74%	大買/鉅額交易
2024/08/06	0	0.00	1	44.80	43.75	-1	1,588	-0.06%
2024/08/01	1	59.80	40	59.60	60.00	-39	1,534	-2.54%
2024/07/31	0	0.00	6	58.78	58.40	-6	1,535	-0.39%
2024/07/30	2	57.80	20	58.11	58.30	-18	1,543	-1.17%
2024/07/29	12	59.47	18	60.27	58.60	-6	1,560	-0.38%
2024/07/26	0	0.00	35	61.09	61.00	-35	1,549	-2.26%
2024/07/23	10	64.35	6	63.50	63.50	4	1,543	0.26%
2024/07/22	17	62.55	7	63.94	62.70	10	1,539	0.65%
2024/07/19	7	66.01	20	67.05	65.10	-13	1,516	-0.86%
2024/07/18	14	68.24	32	68.19	67.80	-18	1,498	-1.20%
2024/07/17	20	68.76	84	68.78	68.10	-64	1,481	-4.32%
2024/07/16	113	69.76	43	69.86	70.30	70	1,450	4.83%	大買/
2024/07/15	37	69.11	14	68.51	68.40	23	1,413	1.63%
2024/07/12	58	69.00	0	0.00	68.70	58	1,408	4.12%
2024/07/11	14	70.56	6	69.93	70.20	8	1,391	0.58%
2024/07/10	1	69.30	5	69.54	69.20	-4	1,365	-0.29%
2024/07/09	18	69.36	34	69.71	69.20	-16	1,353	-1.18%
2024/07/08	6	68.53	11	68.21	68.10	-5	1,283	-0.39%
2024/07/05	15	68.49	8	67.98	68.60	7	1,280	0.55%
2024/07/04	9	67.96	4	67.98	67.80	5	1,263	0.40%
2024/07/03	5	67.98	38	68.06	67.80	-33	1,262	-2.61%
2024/07/02	36	68.54	25	68.24	67.80	11	1,282	0.86%
2024/07/01	2	66.40	1	67.00	66.20	1	1,281	0.08%
2024/06/28	22	66.15	0	0.00	65.50	22	1,278	1.72%
2024/06/27	42	66.03	0	0.00	65.20	42	1,284	3.27%
2024/06/26	2	66.30	0	0.00	66.70	2	1,278	0.16%
2024/06/25	1	67.50	0	0.00	67.50	1	1,268	0.08%
2024/06/24	0	0.00	1	67.40	66.60	-1	1,251	-0.08%
2024/06/21	0	0.00	4	66.45	67.40	-4	1,247	-0.32%
2024/06/20	1	67.20	12	66.73	67.10	-11	1,246	-0.88%
2024/06/18	11	62.75	6	63.12	64.80	5	1,101	0.45%
2024/06/17	0	0.00	2	63.75	62.90	-2	1,083	-0.18%
2024/06/14	0	0.00	2	64.00	63.70	-2	1,092	-0.18%
2024/06/13	0	0.00	2	64.30	63.70	-2	1,071	-0.19%
2024/06/12	1	61.10	5	62.50	63.90	-4	1,021	-0.39%
2024/06/11	2	61.45	1	62.20	61.20	1	1,005	0.10%
2024/06/07	1	62.50	1	64.00	62.40	0	1,020	0.00%
2024/06/06	2	62.60	4	62.73	62.60	-2	1,020	-0.20%
2024/06/05	2	63.70	17	65.01	62.60	-15	1,012	-1.48%
2024/06/04	9	63.90	17	63.18	64.50	-8	957	-0.84%
2024/06/03	7	62.36	22	61.95	62.60	-15	902	-1.66%
2024/05/31	7	60.20	3	60.27	60.40	4	885	0.45%
2024/05/30	4	59.65	0	0.00	59.00	4	897	0.45%
2024/05/29	5	60.20	0	0.00	59.90	5	923	0.54%
2024/05/28	21	60.24	2	60.15	60.20	19	1,053	1.80%
2024/05/27	5	59.46	0	0.00	59.50	5	1,069	0.47%
2024/05/24	0	0.00	3	58.77	59.10	-3	1,110	-0.27%
2024/05/23	2	58.60	0	0.00	58.50	2	1,121	0.18%
2024/05/22	21	59.21	0	0.00	59.40	21	1,145	1.83%
2024/05/21	2	58.30	0	0.00	58.30	2	1,158	0.17%
2024/05/20	5	58.74	0	0.00	58.80	5	1,197	0.42%
2024/05/17	7	58.57	0	0.00	58.50	7	1,256	0.56%
2024/05/16	0	0.00	13	59.08	58.40	-13	1,282	-1.01%
2024/05/15	1	59.60	1	59.30	59.60	0	1,321	0.00%
2024/05/14	0	0.00	5	59.00	59.10	-5	1,445	-0.35%
2024/05/13	0	0.00	10	59.96	59.60	-10	1,614	-0.62%
2024/05/10	7	59.11	2	62.30	61.30	5	1,615	0.31%
2024/05/09	26	58.38	1	58.60	58.00	25	1,594	1.57%
2024/05/08	9	58.76	2	58.75	58.60	7	1,605	0.44%
2024/05/07	2	58.20	3	58.47	58.10	-1	1,611	-0.06%
2024/05/06	11	58.75	4	58.68	58.50	7	1,636	0.43%
2024/05/03	0	0.00	64	58.56	58.30	-64	1,648	-3.88%
2024/05/02	0	0.00	71	58.86	59.20	-71	1,655	-4.29%
2024/04/30	15	57.04	5	57.08	57.10	10	1,653	0.60%
2024/04/29	10	56.52	25	56.63	56.70	-15	1,694	-0.89%
2024/04/26	41	56.32	7	56.34	56.20	34	1,800	1.89%
2024/04/25	1	56.20	16	56.51	56.20	-15	1,807	-0.83%
2024/04/24	4	56.73	1	57.10	57.10	3	1,839	0.16%
2024/04/23	6	55.98	2	56.25	56.40	4	1,860	0.22%
2024/04/22	32	56.20	6	55.98	55.90	26	1,865	1.39%
2024/04/19	77	56.06	13	55.84	55.50	64	1,865	3.43%
2024/04/18	1	57.10	12	57.26	57.00	-11	1,863	-0.59%
2024/04/17	22	57.72	6	57.55	57.40	16	1,869	0.86%
2024/04/16	13	57.29	34	57.35	57.30	-21	1,898	-1.11%
2024/04/15	47	59.21	12	59.08	58.90	35	1,918	1.82%
2024/04/12	2	60.40	20	60.09	59.80	-18	1,998	-0.90%
2024/04/11	3	60.53	17	60.36	60.40	-14	2,013	-0.70%
2024/04/10	9	60.76	35	60.94	61.00	-26	2,041	-1.27%
2024/04/09	21	60.94	12	60.69	60.60	9	2,045	0.44%
2024/04/08	17	61.09	159	60.54	60.40	-142	2,051	-6.92%	大賣/鉅額交易
2024/04/03	9	63.56	63	62.69	62.40	-54	2,026	-2.66%
2024/04/02	1	67.60	10	67.47	67.70	-9	1,979	-0.45%
2024/04/01	18	66.83	10	67.00	67.60	8	1,984	0.40%
2024/03/29	0	0.00	5	67.04	66.40	-5	1,981	-0.25%
2024/03/28	8	66.91	3	66.90	66.80	5	1,988	0.25%
2024/03/27	7	66.80	7	66.90	66.80	0	1,993	0.00%
2024/03/26	2	67.45	28	66.94	66.70	-26	1,997	-1.30%
2024/03/25	5	68.26	25	68.35	68.10	-20	1,995	-1.00%
2024/03/22	8	68.25	4	68.25	67.90	4	2,002	0.20%
2024/03/21	14	67.65	5	67.60	67.50	9	1,983	0.45%
2024/03/20	1	67.60	40	67.68	67.30	-39	1,990	-1.96%
2024/03/19	5	67.50	1	67.90	67.80	4	2,021	0.20%
2024/03/18	34	66.74	37	66.80	66.90	-3	2,072	-0.14%
2024/03/15	14	66.89	14	66.71	66.60	0	2,099	0.00%
2024/03/14	28	67.04	37	66.93	66.70	-9	2,133	-0.42%
2024/03/13	13	67.06	70	67.13	66.90	-57	2,230	-2.56%
2024/03/12	7	67.19	48	67.30	67.40	-41	2,470	-1.66%
2024/03/11	5	66.40	10	66.06	66.10	-5	2,611	-0.19%
2024/03/08	14	66.88	22	65.81	65.70	-8	2,779	-0.29%
2024/03/07	5	67.60	43	67.20	67.00	-38	2,779	-1.37%
2024/03/06	2	68.05	18	68.01	67.90	-16	2,780	-0.58%
2024/03/05	17	68.15	20	67.75	67.90	-3	2,775	-0.11%
2024/03/04	5	67.14	152	67.24	67.10	-147	2,767	-5.31%	大賣/鉅額交易
2024/03/01	27	67.38	513	67.76	67.30	-486	2,747	-17.69%	大賣/鉅額交易
2024/02/29	53	71.17	48	70.44	71.90	5	2,628	0.19%
2024/02/27	12	71.39	81	71.14	70.40	-69	2,618	-2.64%
2024/02/26	0	0.00	68	72.24	72.40	-68	2,628	-2.59%
2024/02/23	23	72.95	28	71.88	71.80	-5	2,656	-0.19%
2024/02/22	2	71.60	75	71.75	71.40	-73	2,656	-2.75%
2024/02/21	4	71.60	89	71.88	71.50	-85	2,673	-3.18%
2024/02/20	17	72.42	32	73.20	72.30	-15	2,651	-0.57%
2024/02/19	11	73.55	62	72.39	72.10	-51	2,601	-1.96%
2024/02/16	43	74.33	21	73.49	73.20	22	2,583	0.85%
2024/02/15	132	74.61	45	72.21	74.20	87	2,542	3.42%	大買/
2024/02/05	223	74.13	60	73.88	73.70	163	2,426	6.72%	大買/鉅額交易
2024/02/02	12	70.03	14	69.99	69.90	-2	2,268	-0.09%
2024/02/01	13	69.99	9	69.81	69.90	4	2,296	0.17%
2024/01/31	21	71.01	36	71.51	70.90	-15	2,299	-0.65%
2024/01/30	47	71.70	38	71.88	71.90	9	2,334	0.39%
2024/01/29	49	71.95	0	0.00	71.80	49	2,405	2.04%
2024/01/26	57	69.77	0	0.00	69.50	57	2,483	2.30%
2024/01/25	41	71.89	15	71.90	71.40	26	2,471	1.05%
2024/01/24	39	71.62	49	71.79	71.40	-10	2,455	-0.41%
2024/01/23	93	72.35	96	72.49	71.10	-3	2,452	-0.12%
2024/01/22	352	72.47	3	73.10	73.50	349	2,410	14.48%	大買/鉅額交易
2024/01/19	11	68.21	37	68.00	68.20	-26	2,306	-1.13%
2024/01/18	9	67.60	107	67.57	67.60	-98	2,305	-4.25%	大賣/
2024/01/17	25	66.84	17	67.48	66.80	8	2,278	0.35%
2024/01/16	0	0.00	22	67.13	66.90	-22	2,260	-0.97%
2024/01/15	16	67.70	7	67.77	68.00	9	2,264	0.40%
2024/01/12	1	66.80	25	67.44	66.50	-24	2,272	-1.06%
2024/01/11	12	67.63	6	67.58	67.80	6	2,266	0.26%
2024/01/10	0	0.00	159	68.04	67.10	-159	2,282	-6.97%	大賣/鉅額交易
2024/01/09	26	70.53	83	70.77	69.50	-57	2,267	-2.51%
2024/01/08	310	72.30	3	71.47	72.50	307	2,269	13.53%	大買/鉅額交易
2024/01/05	27	69.70	0	0.00	69.90	27	2,323	1.16%
2024/01/04	9	68.68	58	69.02	67.70	-49	2,335	-2.10%
2024/01/03	15	69.94	5	69.74	69.70	10	2,334	0.43%
2024/01/02	32	70.69	0	0.00	70.70	32	2,385	1.34%
2023/12/29	7	69.66	19	68.61	69.70	-12	2,498	-0.48%
2023/12/28	16	68.76	43	68.82	68.50	-27	2,534	-1.07%
2023/12/27	4	69.53	31	69.41	69.00	-27	2,531	-1.07%
2023/12/26	3	69.40	3	69.73	69.60	0	2,522	0.00%
2023/12/25	0	0.00	24	70.93	69.50	-24	2,531	-0.95%
2023/12/22	10	71.20	22	71.09	70.90	-12	2,531	-0.47%
2023/12/21	0	0.00	19	71.08	70.60	-19	2,530	-0.75%
2023/12/20	7	71.21	24	71.53	71.00	-17	2,526	-0.67%
2023/12/19	50	70.35	16	70.21	70.70	34	2,517	1.35%
2023/12/18	17	71.46	4	71.13	70.70	13	2,501	0.52%
2023/12/15	1	72.30	37	71.90	71.50	-36	2,489	-1.45%
2023/12/14	23	72.30	52	73.49	72.00	-29	2,478	-1.17%
2023/12/13	91	73.28	7	73.06	73.30	84	2,441	3.44%
2023/12/12	9	71.66	39	71.93	71.30	-30	2,383	-1.26%
2023/12/11	37	71.63	89	72.35	71.60	-52	2,362	-2.20%
2023/12/08	71	71.73	137	73.12	71.70	-66	2,323	-2.84%	大賣/
2023/12/07	79	75.33	183	73.34	72.00	-104	2,217	-4.69%	大賣/鉅額交易
2023/12/06	118	74.64	36	76.08	77.00	82	1,974	4.15%	大買/
2023/12/05	66	70.12	116	70.15	70.00	-50	1,850	-2.70%	大賣/
2023/12/04	36	68.76	0	0.00	68.70	36	1,697	2.12%
2023/12/01	19	67.91	0	0.00	67.90	19	1,684	1.13%
2023/11/30	1	67.20	0	0.00	67.20	1	1,697	0.06%
2023/11/29	2	67.00	0	0.00	66.50	2	1,761	0.11%
2023/11/28	0	0.00	14	66.39	66.20	-14	1,759	-0.80%
2023/11/27	3	65.73	37	65.99	65.10	-34	1,758	-1.93%
2023/11/24	1	66.80	38	66.65	66.30	-37	1,754	-2.11%
2023/11/22	144	69.01	0	0.00	69.10	144	1,705	8.44%	大買/鉅額交易
2023/11/21	49	67.68	8	68.05	68.00	41	1,671	2.45%
2023/11/20	8	67.86	12	67.48	67.40	-4	1,656	-0.24%
2023/11/17	17	67.25	2	67.05	66.90	15	1,637	0.92%
2023/11/16	16	66.71	9	66.36	66.80	7	1,633	0.43%
2023/11/15	8	66.34	0	0.00	65.90	8	1,643	0.49%
2023/11/14	11	66.17	0	0.00	66.10	11	1,658	0.66%
2023/11/13	19	66.66	1	66.50	66.90	18	1,673	1.08%
2023/11/10	11	66.29	9	66.43	66.20	2	1,686	0.12%
2023/11/09	12	65.93	42	66.97	65.80	-30	1,687	-1.78%
2023/11/08	17	67.94	0	0.00	66.90	17	1,684	1.01%
2023/11/07	39	67.85	0	0.00	67.60	39	1,706	2.29%
2023/11/06	22	68.27	36	67.77	67.90	-14	1,762	-0.79%
2023/11/03	52	66.52	11	66.29	64.60	41	1,720	2.38%
2023/11/02	0	0.00	3	62.10	61.60	-3	1,666	-0.18%
2023/11/01	6	60.75	4	60.73	61.10	2	1,717	0.12%
2023/10/31	6	62.00	11.5	60.84	60.30	-5.5	1,798	-0.31%
2023/10/30	3	62.93	6	63.00	63.00	-3	1,972	-0.15%
2023/10/27	4	62.95	0	0.00	62.60	4	2,009	0.20%
2023/10/25	3	63.63	0	0.00	63.80	3	2,145	0.14%
2023/10/24	0	0.00	2	62.15	62.80	-2	2,322	-0.09%
2023/10/23	0	0.00	7	61.57	61.30	-7	2,943	-0.24%
2023/10/20	7	62.10	1	64.40	62.10	6	3,166	0.19%
2023/10/19	2	64.90	7	64.89	64.80	-5	3,344	-0.15%
2023/10/18	354	65.79	43	65.56	65.80	311	3,639	8.54%	大買/鉅額交易
2023/10/17	6	66.33	0	0.00	66.30	6	3,751	0.16%
2023/10/16	6	66.78	21	66.62	66.10	-15	3,773	-0.40%
2023/10/13	60	68.48	16	68.65	68.10	44	3,771	1.17%
2023/10/12	28	66.75	5	66.88	67.10	23	3,669	0.63%
2023/10/11	17	65.57	8	65.60	65.80	9	3,654	0.25%
2023/10/06	5	66.22	62	66.10	66.30	-57	3,649	-1.56%
2023/10/05	20	65.91	43	64.87	66.50	-23	3,642	-0.63%
2023/10/04	5	62.90	64	63.04	62.50	-59	3,535	-1.67%
2023/10/03	15	62.52	0	0.00	62.20	15	3,512	0.43%
2023/10/02	38	62.65	0	0.00	62.80	38	3,549	1.07%
2023/09/28	34	62.28	1	62.10	62.10	33	3,619	0.91%
2023/09/27	43	60.18	1	61.40	61.40	42	3,718	1.13%
2023/09/26	2	61.55	6	60.73	60.60	-4	4,046	-0.10%
2023/09/25	1	61.60	0	0.00	61.90	1	4,236	0.02%
2023/09/22	14	60.76	0	0.00	61.20	14	4,321	0.32%
2023/09/21	22	60.00	0	0.00	60.10	22	4,385	0.50%
2023/09/20	2	60.55	0	0.00	60.60	2	4,416	0.05%
2023/09/19	6	61.02	0	0.00	60.50	6	4,453	0.13%
2023/09/18	5	62.36	4	61.68	61.50	1	4,521	0.02%
2023/09/15	0	0.00	1	63.70	63.30	-1	4,670	-0.02%
2023/09/14	6	63.83	2	64.05	64.40	4	4,744	0.08%
2023/09/12	1	62.60	4	62.83	62.60	-3	4,883	-0.06%
2023/09/11	1	63.40	3	63.00	62.60	-2	4,985	-0.04%
2023/09/08	0	0.00	12	65.10	64.70	-12	5,007	-0.24%
2023/09/07	13	63.93	41	63.47	64.20	-28	5,004	-0.56%
2023/09/06	88	63.72	0	0.00	63.50	88	5,024	1.75%
2023/09/05	1	63.60	111	63.18	63.90	-110	5,057	-2.18%	大賣/鉅額交易
2023/09/04	29	63.38	233	62.70	64.20	-204	5,124	-3.98%	大賣/鉅額交易
2023/09/01	5	60.78	42	61.10	60.60	-37	5,110	-0.72%
2023/08/31	15	59.89	5	60.44	60.40	10	5,200	0.19%
2023/08/30	88	60.49	30	60.43	60.20	58	5,287	1.10%
2023/08/29	48	59.70	18	60.03	59.60	30	5,516	0.54%
2023/08/28	93	59.36	5	59.40	59.40	88	5,577	1.58%
2023/08/25	8	60.69	0	0.00	60.40	8	5,649	0.14%
2023/08/24	10	61.63	0	0.00	61.00	10	5,778	0.17%
2023/08/23	6	61.58	24	61.62	61.40	-18	5,843	-0.31%
2023/08/22	9	61.14	1	60.90	60.60	8	6,014	0.13%
2023/08/21	60	60.68	6	61.02	60.80	54	6,220	0.87%
2023/08/18	0	0.00	12	61.81	61.00	-12	6,325	-0.19%
2023/08/17	7	60.71	14	62.18	63.50	-7	6,761	-0.10%
2023/08/16	7	60.27	2	61.50	61.50	5	6,874	0.07%
2023/08/15	1	62.40	6	61.90	61.70	-5	7,223	-0.07%
2023/08/14	11	62.35	4	62.15	61.50	7	8,097	0.09%
2023/08/11	16	64.78	16	65.51	63.50	0	8,336	0.00%
2023/08/10	93	65.60	22	67.02	65.00	71	8,380	0.85%
2023/08/09	115	71.21	15	70.45	70.40	100	8,391	1.19%	大買/
2023/08/08	66	72.50	10	72.63	72.40	56	8,705	0.64%
2023/08/07	100	71.70	86	70.85	72.20	14	8,798	0.16%
2023/08/04	138	72.95	18	72.46	72.50	120	8,971	1.34%	大買/鉅額交易
2023/08/02	10	73.83	108	74.63	73.60	-98	9,442	-1.04%	大賣/
2023/08/01	6	72.15	20	71.51	71.30	-14	9,453	-0.15%
2023/07/31	8	73.15	16	73.81	72.20	-8	9,715	-0.08%
2023/07/28	21	71.91	55	72.12	72.50	-34	9,753	-0.35%
2023/07/27	91	75.65	24	74.89	73.90	67	9,782	0.68%
2023/07/26	39	78.33	30	78.15	76.40	9	9,884	0.09%
2023/07/25	18	77.11	0	0.00	78.10	18	9,386	0.19%
2023/07/24	4	71.28	119	73.99	71.00	-115	9,177	-1.25%	大賣/鉅額交易
2023/07/21	51	74.07	55	73.23	74.10	-4	9,012	-0.04%
2023/07/20	91	71.41	17	71.41	71.20	74	8,735	0.85%
2023/07/19	2	66.70	24	67.28	66.50	-22	8,621	-0.26%
2023/07/18	0	0.00	14	67.80	67.90	-14	8,663	-0.16%
2023/07/17	0	0.00	67	69.38	69.40	-67	8,665	-0.77%
2023/07/14	4	68.73	39	68.61	68.40	-35	8,653	-0.40%
2023/07/13	18	69.22	3	69.33	68.40	15	8,702	0.17%
2023/07/12	60	68.66	39	69.72	68.50	21	8,814	0.24%
2023/07/11	26	69.98	4	70.35	69.90	22	8,810	0.25%
2023/07/10	53	69.73	10	70.08	70.00	43	8,800	0.49%
2023/07/07	0	0.00	15	70.55	70.20	-15	8,784	-0.17%
2023/07/06	108	70.47	127	69.26	70.60	-19	8,778	-0.22%	大買/大賣/
2023/07/05	9	70.92	31	71.67	70.00	-22	8,825	-0.25%
2023/07/04	141	78.95	903	73.00	71.80	-762	8,717	-8.74%	大買/大賣/鉅額交易
2023/07/03	370	75.09	295	75.39	79.70	75	8,386	0.89%	大買/大賣/
2023/06/30	42	71.94	25	71.58	72.50	17	8,191	0.21%
2023/06/29	263	70.17	4	70.33	70.40	259	8,106	3.19%	大買/鉅額交易
2023/06/28	12	67.98	25	68.25	67.80	-13	8,039	-0.16%
2023/06/27	23	67.52	45	67.69	67.50	-22	8,012	-0.27%
2023/06/26	80	69.22	12	68.58	67.80	68	7,983	0.85%
2023/06/21	131	72.02	21	71.86	71.80	110	7,920	1.39%	大買/鉅額交易
2023/06/20	104	70.28	45	69.28	71.00	59	7,768	0.76%	大買/
2023/06/19	123	68.51	19	70.07	70.30	104	7,689	1.35%	大買/鉅額交易
2023/06/16	2	67.20	12	67.16	67.00	-10	7,599	-0.13%
2023/06/15	61	67.58	54	68.29	68.50	7	7,583	0.09%
2023/06/14	69	67.75	244.1	67.23	66.70	-175.1	7,491	-2.34%	大賣/鉅額交易
2023/06/13	0	0.00	18	67.33	67.20	-18	7,466	-0.24%
2023/06/12	58	66.07	9	66.72	66.30	49	7,449	0.66%
2023/06/09	50	67.55	96	67.21	67.50	-46	7,418	-0.62%
2023/06/08	215	66.77	0	0.00	66.40	215	7,389	2.91%	大買/鉅額交易
2023/06/07	12	69.53	0	0.00	68.50	12	7,317	0.16%
2023/06/06	25	69.16	10	70.14	69.90	15	7,289	0.21%
2023/06/05	47	72.44	69	72.77	70.60	-22	7,216	-0.30%
2023/06/02	71	73.54	17	72.79	72.70	54	7,137	0.76%
2023/06/01	22	72.12	0	0.00	72.10	22	6,939	0.32%
2023/05/31	28	72.36	0	0.00	71.50	28	6,927	0.40%
2023/05/30	29	71.59	46	73.61	72.10	-17	6,843	-0.25%
2023/05/29	3	71.23	23	70.54	71.70	-20	6,714	-0.30%
2023/05/26	66	69.58	0	0.00	70.00	66	6,644	0.99%
2023/05/25	8	73.76	25	73.75	72.10	-17	6,465	-0.26%
2023/05/24	22	72.84	16	73.49	72.60	6	6,248	0.10%
2023/05/23	8	73.60	59	74.21	73.10	-51	6,126	-0.83%
2023/05/22	19	70.22	0	0.00	70.10	19	5,684	0.33%
2023/05/19	40	71.19	221	70.23	69.40	-181	5,552	-3.26%	大賣/鉅額交易
2023/05/18	112	71.52	165	71.03	71.00	-53	5,195	-1.02%	大買/大賣/
2023/05/17	0	0.00	239	64.98	68.00	-239	4,323	-5.53%	大賣/鉅額交易
2023/05/16	111	61.53	11	61.79	61.90	100	4,113	2.43%	大買/
2023/05/15	84	61.03	33	62.23	60.70	51	4,060	1.26%
2023/05/12	71	63.38	342	63.90	63.90	-271	3,964	-6.84%	大賣/鉅額交易
2023/05/11	104	60.72	46	61.61	60.40	58	3,613	1.61%	大買/
2023/05/10	127	61.35	76	60.56	62.40	51	3,467	1.47%	大買/
2023/05/09	244	64.06	114	62.45	63.10	130	3,238	4.01%	大買/大賣/鉅額交易
2023/05/08	5	60.38	219	59.87	61.90	-214	2,681	-7.98%	大賣/鉅額交易
2023/05/05	282	56.14	158	56.21	56.30	124	2,485	4.99%	大買/大賣/鉅額交易
2023/05/04	122	53.01	99	52.82	52.40	23	2,180	1.05%	大買/
2023/05/03	10	52.24	507	52.54	53.60	-497	2,064	-24.07%	大賣/鉅額交易
2023/05/02	373	52.92	117	53.28	53.00	256	1,959	13.07%	大買/大賣/鉅額交易
2023/04/28	104	47.96	45	47.28	49.40	59	1,674	3.52%	大買/
2023/04/27	65	46.00	71	45.34	45.55	-6	1,543	-0.39%
2023/04/26	36	44.02	66	44.31	44.85	-30	1,515	-1.98%
2023/04/25	10	43.83	21	45.18	43.80	-11	1,485	-0.74%
2023/04/24	71	45.61	3	44.95	45.20	68	1,455	4.67%
2023/04/21	56	45.64	65	45.92	44.65	-9	1,427	-0.63%
2023/04/20	17	45.15	37	46.60	45.30	-20	1,342	-1.49%
2023/04/19	8	46.61	42	46.71	46.55	-34	1,296	-2.62%
2023/04/18	4	47.35	97	47.35	46.40	-93	1,265	-7.35%
2023/04/17	21	45.81	150	47.38	47.05	-129	1,191	-10.83%	大賣/鉅額交易
2023/04/14	20	44.78	7	44.32	43.85	13	1,045	1.24%
2023/04/13	2	43.23	7	43.50	43.20	-5	995	-0.50%
2023/04/12	0	0.00	15	43.24	43.40	-15	979	-1.53%
2023/04/11	10	44.13	115	43.54	43.80	-105	959	-10.94%	大賣/鉅額交易
2023/04/10	229	43.70	32	42.92	44.35	197	919	21.42%	大買/鉅額交易
2023/04/07	54	41.49	0	0.00	41.20	54	793	6.81%
2023/04/06	20	41.16	2	41.23	41.15	18	783	2.30%
2023/03/31	9	40.41	8	40.26	40.25	1	768	0.13%
2023/03/30	4	40.16	6	40.09	40.05	-2	762	-0.26%
2023/03/28	4	40.73	3	40.20	40.30	1	756	0.13%
2023/03/27	9	41.23	0	0.00	41.25	9	744	1.21%
2023/03/24	23	41.23	0	0.00	40.50	23	729	3.15%
2023/03/23	9	40.99	0	0.00	40.95	9	713	1.26%
2023/03/22	4	40.51	0	0.00	40.65	4	700	0.57%
2023/03/21	30	40.66	1	40.65	40.25	29	692	4.19%
2023/03/20	158	40.72	0	0.00	40.35	158	671	23.53%	大買/鉅額交易
2023/03/17	79	39.41	0	0.00	39.35	79	641	12.32%
2023/03/16	10	37.68	0	0.00	37.75	10	623	1.60%
2023/03/09	0	0.00	1	41.40	41.35	-1	533	-0.19%
2023/03/03	1	40.25	6	39.64	40.25	-5	403	-1.24%
2023/03/02	0	0.00	9	39.01	39.20	-9	347	-2.59%
2023/03/01	62	38.95	16	38.98	38.90	46	340	13.52%
2023/02/23	31	39.51	0	0.00	39.40	31	320	9.66%
2023/02/14	4	39.30	0	0.00	39.35	4	225	1.77%
2023/02/13	0	0.00	1	38.05	39.45	-1	161	-0.62%
2023/01/09	4	33.45	0	0.00	33.40	4	76	5.23%
2023/01/03	3	32.95	0	0.00	32.85	3	77	3.87%
2022/12/29	0	0.00	4	32.31	32.25	-4	76	-5.20%
2022/12/28	4	32.86	0	0.00	32.55	4	77	5.17%
2022/07/20	0	0.00	3	33.62	33.70	-3	131	-2.29%
2022/07/13	0	0.00	3	32.72	32.90	-3	133	-2.24%
2022/07/12	0	0.00	4	32.78	32.50	-4	133	-2.99%
2022/07/07	5	35.66	0	0.00	35.65	5	131	3.82%
2022/07/05	0	0.00	1	36.30	36.50	-1	129	-0.77%
2022/06/30	0	0.00	1	36.15	35.95	-1	129	-0.77%
2022/06/24	3	36.28	0	0.00	36.15	3	124	2.41%
2022/06/23	8	34.61	0	0.00	34.70	8	117	6.82%
2022/06/22	1	34.40	0	0.00	34.45	1	115	0.86%
2022/06/21	1	35.10	0	0.00	35.15	1	113	0.88%
2022/06/17	0	0.00	1	35.15	35.25	-1	113	-0.88%
2022/06/15	0	0.00	2	35.88	36.00	-2	112	-1.77%
2022/06/14	1	35.25	0	0.00	35.35	1	113	0.88%
2022/06/07	0	0.00	1	36.40	36.35	-1	116	-0.86%
2022/05/20	4	35.14	0	0.00	35.05	4	128	3.12%
2022/05/19	2	34.80	0	0.00	34.80	2	127	1.56%
2022/05/17	8	35.31	0	0.00	35.35	8	128	6.22%
2022/05/16	4	34.91	0	0.00	34.90	4	128	3.10%
2022/05/13	22	34.50	0	0.00	34.90	22	128	17.12%
2022/05/12	4	35.00	0	0.00	34.35	4	127	3.14%
2022/03/22	0	0.00	16	39.09	39.00	-16	99	-16.00%
2022/03/16	0	0.00	3	38.93	38.95	-3	97	-3.07%
2022/03/15	0	0.00	19	38.82	38.85	-19	96	-19.63%
2021/11/24	0	0.00	1	39.15	39.10	-1	93	-1.07%
2021/10/21	1	37.90	0	0.00	37.90	1	120	0.83%
2021/10/20	0	0.00	1	38.35	38.40	-1	107	-0.93%
2021/09/10	0	0.00	1	38.40	38.50	-1	172	-0.58%
2021/09/07	0	0.00	2	38.60	38.60	-2	171	-1.17%
2021/09/06	0	0.00	3	38.93	38.80	-3	171	-1.75%
2021/08/17	1	38.45	0	0.00	38.15	1	180	0.56%
2021/08/13	1	39.10	0	0.00	38.95	1	179	0.56%
2021/08/11	1	39.30	0	0.00	39.00	1	182	0.55%
2021/08/09	1	39.60	0	0.00	39.55	1	190	0.53%
2021/08/06	0	0.00	7	39.60	39.60	-7	193	-3.62%
2021/08/05	1	39.75	0	0.00	39.75	1	200	0.50%
2021/08/04	0	0.00	4	39.85	39.90	-4	215	-1.85%
2021/08/03	1	39.95	4	39.93	39.90	-3	223	-1.35%
2021/08/02	0	0.00	7	39.73	39.70	-7	231	-3.03%
2021/07/29	0	0.00	20	40.18	40.15	-20	255	-7.84%
2021/07/28	0	0.00	4	42.15	42.25	-4	258	-1.55%
2021/07/22	5	43.25	0	0.00	43.05	5	267	1.87%
2021/07/21	0	0.00	1	43.20	43.25	-1	272	-0.37%
2021/07/20	5	42.91	0	0.00	42.85	5	275	1.83%
2021/07/19	9	43.36	0	0.00	43.30	9	279	3.22%
2021/07/13	38	42.13	0	0.00	42.10	38	293	12.93%
2021/07/12	44	42.19	0	0.00	42.20	44	297	14.79%
2021/07/06	6	42.32	0	0.00	42.20	6	324	1.85%
2021/07/05	12	42.36	8	42.21	42.20	4	329	1.21%
2021/07/02	19	42.23	0	0.00	42.00	19	333	5.69%
2021/07/01	2	42.18	0	0.00	42.00	2	337	0.59%
2021/06/30	1	42.30	0	0.00	42.25	1	340	0.29%
2021/06/24	1	41.60	3	41.53	41.50	-2	344	-0.58%
2021/06/17	0	0.00	2	41.50	41.50	-2	376	-0.53%
2021/06/16	2	41.45	3	41.47	41.45	-1	391	-0.26%
2021/06/15	0	0.00	4	41.36	41.55	-4	398	-1.00%
2021/06/10	1	41.80	7	41.80	41.85	-6	417	-1.44%
2021/05/25	0	0.00	1	40.95	41.00	-1	491	-0.20%
2021/05/24	0	0.00	5	40.73	40.65	-5	496	-1.01%
2021/05/21	0	0.00	5.5	40.46	40.60	-5.5	498	-1.10%
2021/05/20	1	40.40	11	40.33	40.35	-10	504	-1.98%
2021/05/19	0	0.00	11	40.30	40.25	-11	507	-2.17%
2021/05/18	3	40.30	0	0.00	40.40	3	509	0.59%
2021/05/17	3	39.17	0	0.00	39.15	3	511	0.59%
2021/05/13	0	0.00	4	39.46	40.05	-4	517	-0.77%
2021/05/12	1	40.05	5	41.56	40.55	-4	511	-0.78%
2021/05/11	0	0.00	5	42.39	41.80	-5	497	-1.00%
2021/05/10	13	43.64	1	43.70	43.30	12	495	2.42%
2021/05/07	5	43.53	0	0.00	43.70	5	492	1.01%
2021/05/05	98	41.58	5	41.54	41.50	93	473	19.63%
2021/05/04	0	0.00	2	42.05	41.85	-2	475	-0.42%
2021/04/21	0	0.00	2	42.35	42.35	-2	479	-0.42%
2021/04/14	1	43.20	3	42.60	42.10	-2	482	-0.41%
2021/04/12	3	43.42	0	0.00	43.30	3	484	0.62%
2021/04/07	11	43.90	0	0.00	43.80	11	476	2.31%
2021/04/06	6.5	44.12	0	0.00	44.10	6.5	478	1.36%
2021/03/29	0	0.00	1	43.80	43.85	-1	497	-0.20%
2021/03/25	1	44.20	0	0.00	44.45	1	501	0.20%
2021/03/19	0	0.00	11	44.97	45.70	-11	517	-2.12%
2021/03/18	11	44.90	0	0.00	44.90	11	512	2.15%
2021/03/17	0	0.00	11	44.93	44.90	-11	525	-2.09%
2021/03/16	2	44.73	16	44.75	44.80	-14	535	-2.62%
2021/03/15	0	0.00	18	44.55	44.60	-18	562	-3.20%
2021/03/12	3	44.58	0	0.00	44.55	3	640	0.47%
2021/03/11	9	44.55	2	44.53	44.50	7	655	1.07%
2021/03/10	17	44.49	16	44.46	44.50	1	656	0.15%
2021/03/09	7	44.44	0	0.00	44.45	7	657	1.06%
2021/03/08	33	44.50	35	44.50	44.45	-2	654	-0.31%
2021/03/05	78	44.34	1	44.65	44.45	77	654	11.77%
2021/03/04	3	44.35	2	44.30	44.40	1	651	0.15%
2021/03/03	15	44.40	0	0.00	44.40	15	646	2.32%
2021/03/02	3	44.62	2	44.48	44.30	1	644	0.16%
2021/02/26	0	0.00	3	44.32	44.70	-3	636	-0.47%
2021/02/25	1	44.05	13	44.15	44.20	-12	626	-1.91%
2021/02/24	4	44.16	28	44.12	44.05	-24	621	-3.86%
2021/02/23	1	44.15	6	44.10	44.15	-5	616	-0.81%
2021/02/17	0	0.00	22	44.04	44.05	-22	613	-3.58%
2021/02/05	0	0.00	1	44.05	44.00	-1	613	-0.16%
2021/02/04	22	43.96	3	43.90	44.00	19	609	3.11%
2021/02/02	1	43.15	1	43.20	43.15	0	611	0.00%
2021/02/01	0	0.00	15	43.11	43.10	-15	614	-2.44%
2021/01/29	0	0.00	2	43.45	43.25	-2	613	-0.33%
2021/01/28	0	0.00	1	43.45	43.40	-1	610	-0.16%
2021/01/27	0	0.00	1	43.60	43.60	-1	606	-0.16%
2021/01/26	0	0.00	5	43.63	43.50	-5	608	-0.82%
2021/01/25	2	43.90	4	43.70	43.90	-2	615	-0.32%
2021/01/22	0	0.00	42	44.08	44.20	-42	617	-6.80%
2021/01/21	14	44.10	25	44.03	44.00	-11	613	-1.79%
2021/01/20	43	44.14	7	44.09	44.10	36	607	5.92%
2021/01/19	33	44.27	1	44.20	44.20	32	599	5.34%
2021/01/18	53	44.08	2	44.03	44.15	51	594	8.57%
2021/01/15	3	43.88	0	0.00	43.85	3	583	0.51%
2021/01/14	0	0.00	1	43.85	43.90	-1	594	-0.17%
2021/01/11	0	0.00	1	44.00	43.95	-1	581	-0.17%
2021/01/08	2	43.83	2	43.83	43.85	0	578	0.00%
2021/01/07	0	0.00	3	43.80	43.80	-3	571	-0.52%
2021/01/06	0	0.00	7	43.78	43.75	-7	565	-1.24%
2021/01/04	0	0.00	5	43.89	43.90	-5	548	-0.91%
2020/12/30	2	43.93	0	0.00	43.85	2	550	0.36%
2020/12/29	5	43.95	0	0.00	43.90	5	547	0.91%
2020/12/28	11	43.95	0	0.00	43.90	11	542	2.03%
2020/12/25	10	43.75	0	0.00	43.80	10	535	1.87%
2020/12/24	19	43.64	1	43.60	43.65	18	529	3.40%
2020/12/23	5	43.55	0	0.00	43.60	5	525	0.95%
2020/12/22	6	43.66	0	0.00	43.55	6	526	1.14%
2020/12/21	23	43.60	0	0.00	43.60	23	530	4.34%
2020/12/18	3	43.55	0	0.00	43.45	3	528	0.57%
2020/12/16	0	0.00	5	43.43	43.40	-5	514	-0.97%
2020/12/15	0	0.00	7	43.51	43.50	-7	506	-1.38%
2020/12/14	3	43.57	7	43.56	43.55	-4	494	-0.81%
2020/12/10	0	0.00	6	43.59	43.50	-6	475	-1.26%
2020/12/08	22	43.80	3	43.88	43.70	19	425	4.46%
2020/12/03	0	0.00	3	40.15	40.15	-3	333	-0.90%
2020/12/02	0	0.00	3	40.38	40.40	-3	339	-0.88%
2020/12/01	5	40.55	3	40.40	40.50	2	352	0.57%
2020/11/30	5	40.59	0	0.00	40.40	5	367	1.36%
2020/11/27	9	40.25	0	0.00	40.30	9	368	2.44%
2020/11/23	1	40.15	0	0.00	40.10	1	379	0.26%
2020/11/19	0	0.00	14	40.05	40.05	-14	385	-3.63%
2020/11/18	9	39.80	0	0.00	39.90	9	394	2.28%
2020/11/17	3	39.95	0	0.00	39.85	3	396	0.76%
2020/11/16	1	40.25	0	0.00	40.25	1	415	0.24%
2020/11/13	0	0.00	1	39.90	40.15	-1	422	-0.24%
2020/11/11	0	0.00	4	40.19	40.20	-4	427	-0.94%
2020/11/09	0	0.00	13	39.40	39.45	-13	431	-3.01%
2020/11/06	2	39.30	5	39.22	39.30	-3	433	-0.69%
2020/11/05	0	0.00	2	38.93	38.80	-2	439	-0.46%
2020/11/04	0	0.00	3	38.88	38.85	-3	443	-0.68%
2020/11/03	0	0.00	1	38.90	38.90	-1	458	-0.22%
2020/11/02	7	38.90	14	39.10	38.90	-7	464	-1.51%
2020/10/30	4	39.36	7	39.31	39.55	-3	469	-0.64%
2020/10/29	0	0.00	2	38.95	38.95	-2	467	-0.43%
2020/10/28	2	39.78	2	39.65	39.45	0	474	0.00%
2020/10/26	0	0.00	16	39.69	39.70	-16	482	-3.31%
2020/10/23	0	0.00	10	40.05	40.10	-10	487	-2.05%
2020/10/22	20	40.04	109	40.06	40.05	-89	501	-17.75%	大賣/
2020/10/21	50	39.68	0	0.00	39.70	50	494	10.11%
2020/10/20	1	39.60	6	39.43	39.55	-5	507	-0.99%
2020/10/19	62	39.33	0	0.00	39.40	62	510	12.14%
2020/10/16	8	39.02	29	38.96	39.05	-21	515	-4.08%
2020/10/15	3	38.73	38	38.64	38.70	-35	519	-6.73%
2020/10/14	1	38.45	38	38.54	38.55	-37	537	-6.88%
2020/10/13	7	38.62	29	38.56	38.65	-22	550	-3.99%
2020/10/12	0	0.00	44	38.95	38.90	-44	564	-7.79%
2020/10/08	26	39.00	40	39.00	38.95	-14	584	-2.39%
2020/10/07	11	38.96	8	38.90	38.95	3	595	0.50%
2020/10/06	5	38.26	6	38.26	38.10	-1	606	-0.16%
2020/10/05	33	37.98	29	37.96	38.10	4	635	0.63%
2020/09/30	2	37.90	14	37.88	37.90	-12	681	-1.76%
2020/09/29	0	0.00	16	37.84	37.90	-16	756	-2.11%
2020/09/28	28	37.77	8	37.85	37.80	20	789	2.53%
2020/09/25	10	37.34	91	37.26	37.10	-81	835	-9.69%
2020/09/24	7	38.11	110	37.85	37.75	-103	898	-11.47%	大賣/鉅額交易
2020/09/23	6	38.97	11	38.77	38.80	-5	903	-0.55%
2020/09/22	22	39.13	2	39.08	39.05	20	910	2.20%
2020/09/21	5	39.55	9	39.45	39.40	-4	917	-0.44%
2020/09/18	6	39.52	1	39.40	39.80	5	929	0.54%
2020/09/17	19	39.65	5	39.59	39.60	14	946	1.48%
2020/09/16	27	39.90	1	39.90	39.85	26	974	2.67%
2020/09/15	5	39.76	10	40.00	39.75	-5	996	-0.50%
2020/09/14	10	39.47	0	0.00	39.20	10	1,008	0.99%
2020/09/11	11	39.47	9	39.54	39.20	2	1,054	0.19%
2020/09/10	19	39.56	0	0.00	39.35	19	1,107	1.72%
2020/09/09	8	38.89	4	38.90	39.10	4	1,171	0.34%
2020/09/08	3	39.23	13	39.26	39.25	-10	1,205	-0.83%
2020/09/07	19	39.33	37	39.40	39.25	-18	1,255	-1.43%
2020/09/04	9	39.79	5	39.94	39.70	4	1,281	0.31%
2020/09/03	30	40.41	52	40.37	40.25	-22	1,296	-1.70%
2020/09/02	40	41.33	0	0.00	40.90	40	1,331	3.00%
2020/09/01	5	40.60	15	40.37	40.70	-10	1,416	-0.71%
2020/08/31	11	40.68	8	40.58	40.45	3	1,443	0.21%
2020/08/28	4	40.66	24	40.69	40.80	-20	1,461	-1.37%
2020/08/27	27	40.96	0	0.00	41.00	27	1,488	1.81%
2020/08/26	12	41.38	0	0.00	41.35	12	1,502	0.80%
2020/08/25	21	41.58	0	0.00	41.45	21	1,569	1.34%
2020/08/24	42	41.30	0	0.00	41.45	42	1,617	2.60%
2020/08/21	5	40.63	7	40.79	40.80	-2	1,631	-0.12%
2020/08/20	98	40.29	57	40.24	40.15	41	1,645	2.49%
2020/08/19	27	41.89	0	0.00	41.70	27	1,638	1.65%
2020/08/18	20	41.67	0	0.00	41.55	20	1,640	1.22%
2020/08/17	29	41.32	1	41.70	41.65	28	1,646	1.70%
2020/08/14	24	41.34	0	0.00	41.50	24	1,658	1.45%
2020/08/13	62	40.90	0	0.00	40.90	62	1,671	3.71%
2020/08/12	5	41.13	3	41.18	41.15	2	1,709	0.12%
2020/08/11	21	41.50	1	41.70	41.35	20	1,765	1.13%
2020/08/10	23	42.23	2	42.30	42.15	21	1,777	1.18%
2020/08/07	20	42.08	0	0.00	42.10	20	1,785	1.12%
2020/08/05	0	0.00	5	41.50	41.70	-5	1,799	-0.28%
2020/08/04	0	0.00	4	42.36	42.25	-4	1,830	-0.22%
2020/08/03	0	0.00	25	42.27	42.30	-25	1,872	-1.33%
2020/07/31	0	0.00	14	41.79	42.20	-14	1,891	-0.74%
2020/07/30	0	0.00	5	41.92	42.00	-5	1,926	-0.26%
2020/07/29	5	41.19	3	40.25	41.10	2	1,937	0.10%
2020/07/28	19	40.49	7	41.54	40.40	12	1,940	0.62%
2020/07/27	0	0.00	7	41.62	41.60	-7	1,934	-0.36%
2020/07/24	0	0.00	2	42.43	42.05	-2	1,937	-0.10%
2020/07/23	1	43.10	1	43.20	43.10	0	1,930	0.00%
2020/07/21	0	0.00	6	43.32	43.20	-6	1,935	-0.31%
2020/07/20	2	42.48	5	43.13	43.05	-3	1,931	-0.16%
2020/07/17	9	41.82	3	42.12	41.85	6	1,916	0.31%
2020/07/16	4	42.60	41	42.83	42.90	-37	1,914	-1.93%
2020/07/15	25	42.70	7	42.84	42.60	18	1,905	0.94%
2020/07/14	4	43.70	24	43.74	43.30	-20	1,895	-1.06%
2020/07/13	0	0.00	43	44.23	44.35	-43	1,888	-2.28%
2020/07/10	48	43.67	6	43.73	43.70	42	1,881	2.23%
2020/07/09	4	45.25	7	45.50	44.95	-3	1,862	-0.16%
2020/07/08	5	46.00	3	44.88	46.00	2	1,820	0.11%
2020/07/07	1	44.05	0	0.00	43.90	1	1,749	0.06%
2020/07/06	8	44.55	30	44.75	44.55	-22	1,724	-1.28%
2020/07/03	57	43.83	72	43.60	43.90	-15	1,680	-0.89%
2020/07/02	0	0.00	3	41.58	41.65	-3	1,621	-0.19%
2020/07/01	0	0.00	1	41.10	41.15	-1	1,609	-0.06%
2020/06/29	0	0.00	9	40.33	40.30	-9	1,596	-0.56%
2020/06/24	0	0.00	12	40.71	40.95	-12	1,588	-0.76%
2020/06/23	23	40.03	7	40.16	40.05	16	1,578	1.01%
2020/06/22	4	40.60	10	41.35	40.60	-6	1,553	-0.39%
2020/06/19	11	41.70	0	0.00	41.55	11	1,543	0.71%
2020/06/18	27	41.38	26	41.00	40.95	1	1,532	0.07%
2020/06/17	15	42.25	85	42.52	42.20	-70	1,490	-4.70%
2020/06/16	17	45.94	4	45.96	45.95	13	1,451	0.90%
2020/06/15	8	45.85	14	45.95	45.55	-6	1,412	-0.42%
2020/06/12	80	42.96	96	45.35	46.30	-16	1,389	-1.15%
2020/06/11	26	44.38	8	45.67	44.30	18	1,355	1.33%
2020/06/10	28	45.70	10	45.68	45.80	18	1,329	1.35%
2020/06/09	2	46.13	116	45.78	45.80	-114	1,327	-8.59%	大賣/鉅額交易
2020/06/08	84	45.82	57	45.81	47.20	27	1,302	2.07%
2020/06/05	48	43.77	4	44.05	44.15	44	1,224	3.59%
2020/06/04	19	43.52	9	43.67	43.50	10	1,218	0.82%
2020/06/03	28	43.43	47	43.39	43.35	-19	1,242	-1.53%
2020/06/02	18	42.53	18	42.79	42.50	0	1,268	0.00%
2020/06/01	0	0.00	315	43.00	43.05	-315	1,252	-25.15%	大賣/鉅額交易
2020/05/29	243	41.07	10	42.05	41.90	233	1,186	19.64%	大買/鉅額交易
2020/05/28	0	0.00	136	40.48	40.00	-136	1,129	-12.04%	大賣/鉅額交易
2020/05/27	7	40.40	10	40.30	40.65	-3	1,108	-0.27%
2020/05/26	21	40.20	0	0.00	40.00	21	1,091	1.92%
2020/05/25	109	39.85	0	0.00	40.00	109	1,077	10.11%	大買/鉅額交易
2020/05/21	28	40.48	0	0.00	40.30	28	1,059	2.64%
2020/05/20	23	39.38	0	0.00	39.95	23	1,042	2.21%
2020/05/19	0	0.00	10	42.29	39.95	-10	1,023	-0.98%
2020/05/18	3	40.27	0	0.00	40.70	3	974	0.31%
2020/05/15	9	38.91	0	0.00	39.25	9	912	0.99%
2020/05/14	54	38.97	0	0.00	38.60	54	890	6.06%
2020/05/13	6	38.82	0	0.00	39.20	6	875	0.69%
2020/05/12	3	38.98	0	0.00	39.45	3	863	0.35%
2020/05/11	25	39.40	30	39.01	39.45	-5	838	-0.60%
2020/05/08	41	38.44	22	38.50	38.50	19	789	2.41%
2020/05/07	12	37.12	0	0.00	37.50	12	743	1.61%
2020/05/06	3	36.80	0	0.00	36.85	3	721	0.42%
2020/05/05	7	35.93	0	0.00	36.10	7	685	1.02%
2020/05/04	15	35.38	0	0.00	35.65	15	671	2.24%
2020/04/28	5	35.35	0	0.00	35.50	5	657	0.76%
2020/04/27	0	0.00	4	35.10	35.35	-4	660	-0.61%
2020/04/23	0	0.00	12	34.90	34.85	-12	647	-1.85%
2020/04/22	1	34.45	10	34.93	34.80	-9	644	-1.40%
2020/04/21	18	34.44	9	34.45	34.40	9	639	1.41%
2020/04/20	0	0.00	1	34.90	35.10	-1	628	-0.16%
2020/04/17	5	35.40	0	0.00	34.95	5	623	0.80%
2020/04/16	8	35.04	0	0.00	35.15	8	610	1.31%
2020/04/15	13	34.75	0	0.00	34.75	13	601	2.16%
2020/04/14	10	34.50	2	34.35	34.50	8	596	1.34%
2020/04/13	19	34.19	0	0.00	34.25	19	592	3.20%
2020/04/08	0	0.00	10	33.69	33.85	-10	582	-1.72%
2020/04/07	18	33.55	0	0.00	33.60	18	577	3.12%
2020/04/06	10	32.67	0	0.00	32.85	10	566	1.77%
2020/04/01	0	0.00	2	32.35	32.50	-2	561	-0.36%
2020/03/31	3	32.47	9	32.54	32.30	-6	559	-1.07%
2020/03/30	20	31.90	0	0.00	32.20	20	554	3.61%
2020/03/27	5	32.54	0	0.00	32.25	5	550	0.91%
2020/03/25	0	0.00	19	32.72	32.45	-19	536	-3.54%
2020/03/24	0	0.00	22	31.87	31.80	-22	526	-4.18%
2020/03/23	39	30.51	0.2	30.75	30.65	38.8	521	7.44%
2020/03/19	2	29.70	0	0.00	29.00	2	503	0.40%
2020/03/18	0	0.00	19	32.14	31.55	-19	479	-3.97%
2020/03/17	4	32.13	21	33.08	32.05	-17	464	-3.66%
2020/03/16	29	33.78	11	33.65	33.25	18	444	4.05%
2020/03/13	6	33.32	51	33.05	34.20	-45	432	-10.41%
2020/03/12	7	34.85	0	0.00	34.70	7	407	1.72%
2020/03/11	7	36.06	0	0.00	36.20	7	382	1.83%
2020/03/05	2	33.98	0	0.00	34.05	2	248	0.81%
2020/03/03	2	33.25	0	0.00	33.20	2	256	0.78%
2020/03/02	0	0.00	1	32.95	32.90	-1	262	-0.38%
2020/02/27	2	33.30	0	0.00	33.00	2	268	0.74%
2020/02/25	3	33.15	6	33.02	33.15	-3	266	-1.13%
2020/02/24	4	33.20	0	0.00	33.45	4	262	1.52%
2020/02/21	11	33.53	0	0.00	33.50	11	262	4.19%
2020/02/20	4	33.60	0	0.00	33.60	4	263	1.52%
2020/02/19	1	33.40	0	0.00	33.55	1	262	0.38%
2020/02/14	0	0.00	1	33.40	33.55	-1	267	-0.37%
2020/02/13	3	33.35	0	0.00	33.55	3	269	1.11%
2020/02/10	3	32.83	0	0.00	32.85	3	278	1.08%
2020/02/07	12	33.37	77	33.22	33.10	-65	282	-23.00%
2020/02/06	0	0.00	8	33.48	33.25	-8	291	-2.74%
2020/02/04	4	31.90	6	32.27	32.40	-2	298	-0.67%
2020/01/31	1	33.05	0	0.00	32.90	1	289	0.35%
2020/01/30	0	0.00	28	32.78	32.50	-28	287	-9.74%
2020/01/17	0	0.00	3	34.00	34.00	-3	276	-1.08%
2020/01/16	3	34.05	2	33.95	33.95	1	274	0.36%
2020/01/15	0	0.00	5	34.02	34.10	-5	278	-1.80%
2020/01/10	0	0.00	1	33.75	33.80	-1	277	-0.36%
2020/01/09	0	0.00	12	33.70	33.70	-12	279	-4.30%
2020/01/08	0	0.00	3	33.50	33.55	-3	280	-1.07%
2019/12/25	8	34.73	0	0.00	34.65	8	281	2.84%
2019/12/24	3	34.70	0	0.00	34.65	3	307	0.98%
2019/12/19	29	34.56	0	0.00	34.55	29	308	9.40%
2019/12/18	0	0.00	8.4	34.49	34.65	-8.4	305	-2.76%
2019/12/11	1	34.40	0	0.00	34.35	1	294	0.34%
2019/12/10	0	0.00	10	34.22	34.30	-10	294	-3.40%
2019/12/09	0	0.00	59.9	34.38	34.25	-59.9	304	-19.67%
2019/12/06	0	0.00	41	34.52	34.40	-41	303	-13.51%
2019/12/02	0	0.00	4	34.75	34.75	-4	307	-1.30%
2019/11/29	6	34.66	8	34.75	34.90	-2	310	-0.64%
2019/11/28	7	34.58	6	34.72	34.35	1	304	0.33%
2019/11/26	18	34.43	0	0.00	34.45	18	318	5.66%
2019/11/25	0	0.00	8	34.10	34.05	-8	308	-2.59%
2019/11/22	3	34.13	33	34.24	34.10	-30	309	-9.69%
2019/11/21	0	0.00	8	33.81	33.90	-8	309	-2.59%
2019/11/19	1	34.15	0	0.00	33.95	1	313	0.32%
2019/11/18	2	34.00	0	0.00	34.05	2	316	0.63%
2019/11/11	2	34.33	0	0.00	34.25	2	373	0.54%
2019/11/08	1	34.00	0	0.00	33.95	1	369	0.27%
2019/11/07	6	34.10	0	0.00	34.10	6	384	1.56%
2019/11/06	4	34.25	4	34.63	34.35	0	385	0.00%
2019/11/05	8	34.60	0	0.00	34.55	8	381	2.10%
2019/11/04	3	34.08	0	0.00	34.05	3	367	0.82%
2019/11/01	7	33.60	0	0.00	33.70	7	360	1.94%
2019/10/24	0	0.00	1	33.30	33.30	-1	345	-0.29%
2019/10/21	1	33.60	0	0.00	33.65	1	345	0.29%
2019/10/16	3	33.70	0	0.00	33.70	3	350	0.86%
2019/10/15	2	33.65	0	0.00	33.65	2	353	0.57%
2019/10/04	0	0.00	1	33.20	33.25	-1	381	-0.26%
2019/10/03	7	32.52	2	32.65	32.70	5	388	1.29%
2019/09/27	0	0.00	141	32.90	32.70	-141	379	-37.13%	大賣/鉅額交易
2019/09/26	0	0.00	29	33.89	33.85	-29	356	-8.15%
2019/09/25	0	0.00	10	34.00	33.90	-10	370	-2.70%
2019/09/24	0	0.00	22	34.16	34.20	-22	385	-5.71%
2019/09/23	0	0.00	10	34.06	34.10	-10	405	-2.46%
2019/09/20	0	0.00	7	33.90	33.85	-7	414	-1.69%
2019/09/18	0	0.00	5	34.05	34.00	-5	420	-1.19%
2019/09/16	0	0.00	24	34.04	33.90	-24	425	-5.64%
2019/09/12	0	0.00	4	34.10	34.10	-4	427	-0.93%
2019/09/11	0	0.00	46	34.10	33.90	-46	428	-10.74%
2019/09/09	4	34.85	15	35.15	34.95	-11	422	-2.60%
2019/09/06	0	0.00	6	35.13	34.85	-6	425	-1.41%
2019/09/05	0	0.00	19	35.40	35.30	-19	420	-4.52%
2019/09/04	21	35.46	0	0.00	35.50	21	418	5.02%
2019/09/03	5	35.33	0	0.00	35.40	5	417	1.20%
2019/09/02	23	35.76	2	35.75	35.65	21	410	5.12%
2019/08/29	5	34.90	0	0.00	34.90	5	383	1.30%
2019/08/26	1	34.05	0	0.00	34.05	1	380	0.26%
2019/08/23	0	0.00	4	34.50	34.40	-4	379	-1.05%
2019/08/22	5	35.07	0	0.00	34.95	5	377	1.32%
2019/08/20	0	0.00	9	35.10	34.70	-9	368	-2.44%
2019/08/19	0	0.00	4	35.25	35.30	-4	354	-1.13%
2019/08/16	3	34.75	4	35.54	35.45	-1	346	-0.29%
2019/08/15	2	34.10	13	33.87	34.05	-11	315	-3.49%
2019/08/13	0	0.00	3	33.50	33.35	-3	301	-0.99%
2019/08/12	0	0.00	39	33.79	33.70	-39	300	-12.97%
2019/08/08	0	0.00	15	33.16	33.25	-15	282	-5.31%
2019/08/07	0	0.00	8	33.06	33.20	-8	278	-2.87%
2019/08/06	0	0.00	6	32.46	32.65	-6	281	-2.14%
2019/08/05	0	0.00	14	32.74	32.50	-14	289	-4.84%
2019/08/02	0	0.00	3	32.87	32.75	-3	290	-1.03%
2019/08/01	0	0.00	2	33.05	33.10	-2	293	-0.68%
2019/07/31	0	0.00	3	33.25	33.20	-3	295	-1.02%
2019/07/17	17	33.23	0	0.00	33.30	17	304	5.58%
2019/07/16	9	33.72	0	0.00	33.75	9	301	2.99%
2019/07/15	20	33.99	0	0.00	33.85	20	299	6.68%
2019/07/12	23	33.71	0	0.00	33.60	23	298	7.72%
2019/07/11	20	34.27	0	0.00	34.00	20	294	6.80%
2019/07/10	23	34.75	0	0.00	34.45	23	289	7.95%
2019/07/09	27	33.36	0	0.00	34.00	27	272	9.90%
2019/07/08	23	33.08	0	0.00	33.20	23	264	8.70%
2019/07/05	4	33.03	0	0.00	32.95	4	262	1.52%
2019/07/04	11	33.04	0	0.00	32.90	11	264	4.16%
2019/07/03	23	32.96	0	0.00	32.85	23	263	8.71%
2019/07/02	41	33.04	8	33.46	33.00	33	263	12.50%
2019/07/01	46	32.23	0	0.00	32.65	46	249	18.46%
2019/06/28	45	36.54	0	0.00	36.90	45	234	19.16%
2019/06/27	1	36.35	0	0.00	36.30	1	218	0.46%
2019/06/26	3	36.30	0	0.00	36.30	3	213	1.41%
2019/06/25	5	36.20	0	0.00	36.30	5	210	2.38%
2019/06/24	2	36.30	0	0.00	36.30	2	209	0.95%
2019/06/21	12	36.30	0	0.00	36.25	12	214	5.59%
2019/06/20	44	36.36	0	0.00	36.30	44	216	20.36%
2019/01/25	0	0.00	0.5	30.80	30.90	-0.5	106	-0.51%
2019/01/24	1	30.90	0	0.00	30.90	1	104	0.95%
2019/01/03	0	0.00	1	29.90	29.80	-1	123	-0.81%
2018/11/06	0	0.00	0	29.45	29.00	0	159	0.00%
2018/10/02	0	0.00	3	30.87	30.85	-3	353	-0.85%
2018/09/21	0	0.00	16	31.25	31.25	-16	364	-4.39%
2018/09/20	4	30.99	0	0.00	31.20	4	361	1.11%
2018/09/18	3	30.47	0	0.00	30.45	3	363	0.83%
2018/09/14	3	30.52	0	0.00	30.45	3	366	0.82%
2018/09/12	3	30.07	0	0.00	30.00	3	369	0.81%
2018/09/10	3	30.03	0	0.00	29.95	3	369	0.81%
2018/09/05	1	30.85	7	30.80	30.90	-6	355	-1.69%
2018/08/29	0	0.00	1	31.20	31.20	-1	364	-0.27%
2018/08/21	1	31.50	0	0.00	31.50	1	372	0.27%
2018/08/20	3	31.55	0	0.00	31.55	3	379	0.79%
2018/08/17	1	31.60	0	0.00	31.60	1	379	0.26%
2018/08/16	1	31.55	0	0.00	31.55	1	379	0.26%
2018/08/15	2	31.35	0	0.00	31.20	2	380	0.52%
2018/08/01	0	0.00	2	33.93	33.85	-2	260	-0.77%
2018/07/17	0	0.00	1	36.45	36.50	-1	203	-0.49%
2018/07/16	0	0.00	2	36.28	36.30	-2	202	-0.99%
2018/07/10	0	0.00	1	36.10	35.85	-1	211	-0.47%
2018/07/09	0	0.00	1	36.00	36.10	-1	212	-0.47%
2018/07/04	0	0.00	1	36.30	36.40	-1	226	-0.44%
2018/06/19	1	36.50	0	0.00	36.50	1	251	0.40%
2018/05/18	0	0.00	1	34.85	34.95	-1	255	-0.39%
2018/05/10	0	0.00	1	33.80	33.95	-1	259	-0.38%
2018/05/03	0	0.00	2	33.85	33.80	-2	263	-0.76%
2018/04/11	3	34.32	0	0.00	34.40	3	293	1.02%
2018/04/02	1	33.75	0	0.00	33.95	1	280	0.36%
2018/03/01	1	31.60	0	0.00	31.60	1	189	0.53%
2018/01/02	0	0.00	2	29.40	29.45	-2	102	-1.96%