浪凡 (6165)-台灣摩根士丹利券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
47.50
漲跌
▲2.25
漲幅
+4.97%
成交量
1,131張
產業
上市數位雲端
89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

浪凡 (6165)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	21.1	45.15	2	44.98	45.25	19.1	920	2.07%
2024/11/19	7	45.73	9	45.62	45.45	-2	917	-0.22%
2024/11/18	23.2	46.43	2	46.05	45.95	21.2	915	2.31%
2024/11/15	7.7	46.16	4	45.23	46.20	3.7	913	0.41%
2024/11/14	42	45.08	45	44.96	44.90	-3	909	-0.33%
2024/11/13	48	47.50	24	48.27	46.20	24	895	2.68%
2024/11/12	49	47.61	14	46.36	47.95	35	880	3.97%
2024/11/11	69	44.84	88	45.40	46.30	-19	880	-2.16%
2024/11/08	1	46.80	28	47.08	46.70	-27	832	-3.24%
2024/11/07	17	46.84	7	47.04	46.90	10	819	1.22%
2024/11/06	1	46.65	29	46.70	46.35	-28	821	-3.41%
2024/11/05	21	46.82	0	0.00	46.80	21	815	2.57%
2024/11/04	79	48.10	8	47.98	46.25	71	798	8.89%
2024/11/01	26	50.07	16	50.77	49.50	10	788	1.27%
2024/10/30	48	49.79	3	49.63	50.00	45	771	5.83%
2024/10/29	169	49.88	27	49.84	49.80	142	754	18.83%	大買/鉅額交易
2024/10/28	118	50.74	1	50.60	50.60	117	725	16.13%	大買/鉅額交易
2024/10/25	79	50.07	0	0.00	50.20	79	678	11.65%
2024/10/24	15	48.87	2	48.95	49.00	13	647	2.01%
2024/10/23	95	48.54	0	0.00	47.95	95	620	15.31%
2024/10/22	19	47.71	56	47.18	48.40	-37	583	-6.34%
2024/10/21	25	46.47	2	45.60	46.55	23	480	4.79%
2024/10/18	18	42.06	0	0.00	42.35	18	363	4.95%
2024/10/17	55	39.91	0	0.00	40.05	55	321	17.10%
2024/10/16	19	38.99	0	0.00	38.80	19	308	6.15%
2024/10/15	20	39.13	0	0.00	38.70	20	309	6.47%
2024/10/14	9	38.96	1	38.85	39.05	8	301	2.65%
2024/10/11	1	38.05	1	37.40	38.00	0	302	0.00%
2024/10/09	8	37.34	0	0.00	37.20	8	307	2.60%
2024/10/08	9	37.83	0	0.00	37.75	9	309	2.91%
2024/10/07	18	38.35	2	38.05	38.00	16	316	5.05%
2024/10/04	4	37.90	0	0.00	38.00	4	324	1.23%
2024/10/01	6	38.28	1	38.30	38.10	5	330	1.51%
2024/09/30	8	38.39	0	0.00	38.25	8	334	2.39%
2024/09/27	1	38.45	0	0.00	38.30	1	335	0.30%
2024/09/26	2	38.30	2	38.50	38.30	0	339	0.00%
2024/09/25	7	38.19	2	38.20	38.30	5	334	1.50%
2024/09/24	3	36.73	0	0.00	36.70	3	328	0.91%
2024/09/23	3	36.73	1	36.60	36.75	2	333	0.60%
2024/09/20	4	36.43	1	36.55	36.40	3	341	0.88%
2024/09/19	0	0.00	2	35.45	36.00	-2	343	-0.58%
2024/09/18	1	35.00	1	35.40	35.00	0	358	0.00%
2024/09/16	4	35.11	11	34.89	34.75	-7	359	-1.95%
2024/09/13	0	0.00	6	35.15	35.00	-6	360	-1.66%
2024/09/12	3	35.38	2	35.38	35.40	1	363	0.28%
2024/09/11	4	35.04	5	35.13	35.00	-1	367	-0.27%
2024/09/10	4	35.95	5	35.66	35.40	-1	378	-0.26%
2024/09/09	6	35.68	1	35.30	35.90	5	380	1.31%
2024/09/06	0	0.00	2	36.08	36.00	-2	386	-0.52%
2024/09/05	0	0.00	5	36.06	35.65	-5	401	-1.25%
2024/09/04	4	36.18	7	36.39	35.85	-3	417	-0.72%
2024/09/03	0	0.00	2	37.63	37.55	-2	449	-0.44%
2024/09/02	1	38.00	3	38.03	38.00	-2	464	-0.43%
2024/08/30	1	38.60	1	38.70	38.55	0	474	0.00%
2024/08/29	0	0.00	4	38.84	39.00	-4	479	-0.83%
2024/08/28	9	38.73	0	0.00	38.90	9	481	1.87%
2024/08/26	1	37.90	8	38.83	38.25	-7	490	-1.43%
2024/08/23	0	0.00	2	37.85	38.25	-2	481	-0.42%
2024/08/22	8	37.98	0	0.00	38.10	8	494	1.62%
2024/08/21	9	37.85	0	0.00	37.80	9	506	1.78%
2024/08/20	18	38.14	0	0.00	37.85	18	533	3.37%
2024/08/19	2	38.28	2	38.10	38.10	0	580	0.00%
2024/08/16	10	38.80	1	38.55	38.50	9	590	1.52%
2024/08/15	1	38.65	3	38.52	38.70	-2	600	-0.33%
2024/08/14	0	0.00	2	39.08	38.80	-2	605	-0.33%
2024/08/13	4	39.20	0	0.00	39.00	4	599	0.67%
2024/08/09	25	37.00	0	0.00	37.55	25	588	4.25%
2024/08/07	6	36.11	0	0.00	37.00	6	577	1.04%
2024/08/06	0	0.00	5	33.35	34.95	-5	575	-0.87%
2024/08/05	3	34.18	8	33.76	34.95	-5	572	-0.87%
2024/08/02	15	36.71	0	0.00	36.20	15	558	2.69%
2024/08/01	3	37.10	0	0.00	36.60	3	569	0.53%
2024/07/31	2	36.75	0	0.00	36.90	2	588	0.34%
2024/07/30	0	0.00	3	36.18	36.95	-3	615	-0.49%
2024/07/29	0	0.00	1	35.15	35.80	-1	616	-0.16%
2024/07/26	1	34.60	0	0.00	35.35	1	613	0.16%
2024/07/16	0	0.00	3	37.82	37.50	-3	625	-0.48%
2024/07/15	0	0.00	1	37.80	37.90	-1	646	-0.15%
2024/07/12	0	0.00	1	37.85	37.90	-1	665	-0.15%
2024/07/11	0	0.00	14	38.22	37.90	-14	680	-2.06%
2024/07/10	13	38.78	31	38.50	38.35	-18	701	-2.57%
2024/07/09	0	0.00	10	38.49	38.15	-10	749	-1.33%
2024/07/08	0	0.00	31	38.86	38.75	-31	751	-4.13%
2024/07/05	1	39.20	28	39.13	39.20	-27	752	-3.59%
2024/07/03	3	39.18	0	0.00	38.80	3	828	0.36%
2024/06/27	1	40.30	0	0.00	39.50	1	848	0.12%
2024/06/26	3	39.98	43	40.44	40.05	-40	851	-4.70%
2024/06/25	1	39.60	4	40.45	39.60	-3	853	-0.35%
2024/06/24	4	40.83	19	40.60	40.45	-15	866	-1.73%
2024/06/21	0	0.00	1	39.60	39.75	-1	875	-0.11%
2024/06/20	0	0.00	5	39.56	39.60	-5	889	-0.56%
2024/06/19	1	39.85	15	39.80	39.60	-14	905	-1.55%
2024/06/18	0	0.00	20	40.24	39.85	-20	918	-2.18%
2024/06/17	15	40.88	0	0.00	40.05	15	937	1.60%
2024/06/14	8	40.80	44	40.48	40.05	-36	947	-3.80%
2024/06/13	23	41.11	22	40.96	40.65	1	969	0.10%
2024/06/12	34	41.07	9	40.72	40.75	25	1,030	2.43%
2024/06/11	68	40.49	52	40.25	40.70	16	1,104	1.45%
2024/06/07	192	39.03	14	38.99	40.75	178	1,168	15.23%	大買/鉅額交易
2024/06/06	42	38.02	55	38.19	38.20	-13	1,196	-1.09%
2024/06/05	0	0.00	30	38.71	38.70	-30	1,236	-2.43%
2024/06/04	2	39.28	3	38.92	38.95	-1	1,280	-0.08%
2024/06/03	1	40.05	33	39.62	39.45	-32	1,311	-2.44%
2024/05/31	1	40.00	10	39.82	40.50	-9	1,362	-0.66%
2024/05/30	2	39.75	1	39.60	39.60	1	1,388	0.07%
2024/05/29	4	41.03	0	0.00	40.20	4	1,419	0.28%
2024/05/28	4	40.78	0	0.00	40.55	4	1,448	0.28%
2024/05/27	19	41.52	2	41.70	41.50	17	1,498	1.13%
2024/05/24	1	41.60	46	42.02	41.30	-45	1,560	-2.88%
2024/05/23	15	42.01	18	41.72	43.05	-3	1,598	-0.19%
2024/05/22	10	39.25	1	38.95	39.35	9	1,668	0.54%
2024/05/21	0	0.00	9	38.32	38.35	-9	1,749	-0.51%
2024/05/20	2	39.85	21	39.10	38.95	-19	1,843	-1.03%
2024/05/17	5	39.31	4	39.43	39.35	1	1,867	0.05%
2024/05/16	13	39.72	7	39.40	39.40	6	1,891	0.32%
2024/05/15	1	39.35	8	39.58	39.75	-7	1,914	-0.37%
2024/05/14	0	0.00	6	40.08	39.90	-6	1,968	-0.30%
2024/05/13	0.2	39.58	14	39.18	39.40	-13.8	2,032	-0.68%
2024/05/10	0	0.00	47	39.02	39.15	-47	2,070	-2.27%
2024/05/09	0	0.00	41	39.62	39.15	-41	2,123	-1.93%
2024/05/08	0	0.00	36	40.41	40.00	-36	2,185	-1.65%
2024/05/07	2	41.23	11	41.10	40.90	-9	2,417	-0.37%
2024/05/06	15	40.30	18	39.83	40.30	-3	2,428	-0.12%
2024/05/03	25	38.64	65	38.86	38.45	-40	2,445	-1.64%
2024/05/02	1	39.70	9	39.94	39.70	-8	2,438	-0.33%
2024/04/30	2	40.23	6	40.20	40.05	-4	2,458	-0.16%
2024/04/29	12	40.71	1	40.55	40.30	11	2,462	0.45%
2024/04/26	6	41.07	11	41.00	40.90	-5	2,466	-0.20%
2024/04/25	7	41.80	1	41.00	41.70	6	2,463	0.24%
2024/04/24	8	41.38	12	40.88	41.25	-4	2,460	-0.16%
2024/04/23	1	40.55	6	41.89	40.40	-5	2,453	-0.20%
2024/04/22	11	42.16	12	42.19	41.95	-1	2,450	-0.04%
2024/04/19	6	40.53	0	0.00	41.00	6	2,440	0.25%
2024/04/18	12	41.15	122	41.17	40.80	-110	2,415	-4.55%	大賣/鉅額交易
2024/04/17	5	41.74	0	0.00	41.05	5	2,397	0.21%
2024/04/16	10	42.94	2	43.03	41.90	8	2,377	0.34%
2024/04/15	25	43.44	126	43.16	43.10	-101	2,349	-4.30%	大賣/鉅額交易
2024/04/12	32	41.48	23	41.26	41.95	9	2,301	0.39%
2024/04/11	38	40.88	0	0.00	40.85	38	2,298	1.65%
2024/04/10	36	41.73	83	41.62	41.20	-47	2,293	-2.05%
2024/04/09	0	0.00	12	41.45	41.35	-12	2,253	-0.53%
2024/04/08	71	39.89	0	0.00	40.10	71	2,212	3.21%
2024/04/03	53	38.93	0	0.00	38.90	53	2,206	2.40%
2024/04/02	31	39.42	6	39.72	39.15	25	2,200	1.14%
2024/04/01	20	39.54	0	0.00	39.45	20	2,199	0.91%
2024/03/29	14.9	39.48	0	0.00	39.30	14.9	2,195	0.68%
2024/03/28	23	40.07	11	40.15	39.95	12	2,197	0.55%
2024/03/27	78	39.65	0	0.00	39.80	78	2,190	3.56%
2024/03/26	122	40.50	4	40.61	40.20	118	2,178	5.42%	大買/鉅額交易
2024/03/25	109.9	41.47	60	41.30	41.25	49.9	2,156	2.31%	大買/
2024/03/22	82	42.66	0	0.00	42.20	82	2,142	3.83%
2024/03/21	6	44.35	0	0.00	43.75	6	2,125	0.28%
2024/03/19	17	44.53	0	0.00	44.30	17	2,088	0.81%
2024/03/18	3	42.20	133	42.42	43.15	-130	2,070	-6.28%	大賣/鉅額交易
2024/03/15	95	42.85	255	41.92	41.70	-160	2,044	-7.83%	大賣/鉅額交易
2024/03/14	246	40.01	642	39.20	40.10	-396	1,976	-20.03%	大買/大賣/鉅額交易
2024/03/13	0	0.00	55	39.57	39.50	-55	1,888	-2.91%
2024/03/12	34	46.02	22	46.97	43.85	12	1,809	0.66%
2024/03/11	0	0.00	82	50.71	48.70	-82	1,745	-4.70%
2024/03/08	0	0.00	135	51.11	50.30	-135	1,690	-7.99%	大賣/鉅額交易
2024/03/07	0	0.00	21	52.94	52.50	-21	1,637	-1.28%
2024/03/06	185	54.03	13	53.85	53.90	172	1,600	10.74%	大買/鉅額交易
2024/03/05	23	52.75	35	52.40	53.50	-12	1,540	-0.78%
2024/03/04	71	51.21	23	51.10	51.00	48	1,500	3.20%
2024/03/01	35	49.83	34	49.64	49.55	1	1,462	0.07%
2024/02/29	26	49.83	44	49.96	50.30	-18	1,423	-1.26%
2024/02/27	110	48.72	38	48.05	48.75	72	1,359	5.29%	大買/
2024/02/26	268	47.38	27	47.34	47.70	241	1,285	18.75%	大買/鉅額交易
2024/02/23	197	48.08	32	47.83	47.50	165	1,220	13.52%	大買/鉅額交易
2024/02/22	70	45.52	8	44.93	45.40	62	1,102	5.62%
2024/02/21	0	0.00	122	44.86	45.25	-122	1,011	-12.06%	大賣/鉅額交易
2024/02/20	0	0.00	42	41.45	41.20	-42	907	-4.63%
2024/02/19	0	0.00	54	40.63	40.60	-54	885	-6.10%
2024/02/16	0	0.00	84	40.62	40.25	-84	856	-9.80%
2024/02/15	9	41.56	2	41.70	40.95	7	830	0.84%
2024/02/05	3	38.27	60	38.84	39.60	-57	772	-7.37%
2024/02/02	0	0.00	12	39.48	38.50	-12	704	-1.70%
2024/02/01	3	40.37	8	40.21	40.10	-5	664	-0.75%
2024/01/31	22	39.99	20	39.73	40.10	2	609	0.33%
2024/01/30	70	42.56	3	42.80	40.40	67	543	12.33%
2024/01/26	37	37.15	3	36.15	37.45	34	280	12.11%
2024/01/25	168	34.18	2	34.00	34.05	166	243	68.23%	大買/鉅額交易
2024/01/24	2	35.85	7	34.21	33.75	-5	223	-2.24%
2024/01/23	2	33.65	0	0.00	33.75	2	201	0.99%
2024/01/19	0	0.00	24	34.29	34.45	-24	186	-12.86%
2024/01/18	0	0.00	14	34.87	35.00	-14	183	-7.62%
2024/01/17	0	0.00	15	35.11	35.15	-15	183	-8.16%
2024/01/16	49	35.04	9	35.31	35.10	40	180	22.18%
2024/01/15	0	0.00	6	35.77	35.55	-6	179	-3.34%
2024/01/12	0	0.00	7	36.16	35.95	-7	182	-3.83%
2024/01/11	16	36.83	0	0.00	36.55	16	182	8.75%
2024/01/10	5	36.40	1	36.85	36.50	4	184	2.16%
2024/01/09	0	0.00	4	36.63	36.60	-4	184	-2.17%
2024/01/08	0	0.00	34	36.50	36.75	-34	186	-18.26%
2024/01/05	23	35.73	19	35.73	36.00	4	187	2.13%
2024/01/04	0	0.00	1	36.65	36.40	-1	188	-0.53%
2024/01/03	0	0.00	8	36.83	36.80	-8	187	-4.27%
2024/01/02	0	0.00	3	36.85	36.90	-3	184	-1.62%
2023/12/22	0	0.00	2	35.38	35.30	-2	167	-1.20%
2023/12/21	2	35.20	4	35.06	35.10	-2	165	-1.21%
2023/12/19	6	34.58	5	34.25	34.50	1	160	0.62%
2023/12/18	0	0.00	3	34.35	34.50	-3	164	-1.82%
2023/12/15	0	0.00	2	34.28	34.50	-2	164	-1.22%
2023/12/14	0	0.00	1	34.30	34.25	-1	169	-0.59%
2023/12/13	0	0.00	4	34.00	34.15	-4	172	-2.32%
2023/12/12	0	0.00	1	33.15	33.70	-1	180	-0.55%
2023/12/08	0	0.00	1	33.00	33.00	-1	203	-0.49%
2023/12/07	0	0.00	1	32.85	32.95	-1	212	-0.47%
2023/12/05	0	0.00	8	32.68	32.80	-8	300	-2.66%
2023/11/30	1	31.85	0	0.00	31.90	1	328	0.30%
2023/11/29	0	0.00	8	31.95	31.85	-8	337	-2.37%
2023/11/21	0	0.00	4	32.20	32.45	-4	403	-0.99%
2023/11/16	0	0.00	62	32.75	32.65	-62	428	-14.48%
2023/11/15	0	0.00	17	32.00	32.00	-17	431	-3.94%
2023/11/14	0	0.00	29	31.63	31.90	-29	434	-6.68%
2023/11/13	0	0.00	17	31.99	31.90	-17	439	-3.87%
2023/11/10	0	0.00	10	32.24	32.45	-10	446	-2.24%
2023/11/09	0	0.00	2	32.18	32.20	-2	456	-0.44%
2023/11/08	1	31.95	13	31.85	31.95	-12	461	-2.60%
2023/11/07	0	0.00	3	31.67	31.80	-3	462	-0.65%
2023/11/06	0	0.00	6	31.97	31.90	-6	464	-1.29%
2023/11/03	1	32.00	11	32.05	32.00	-10	465	-2.15%
2023/11/02	0	0.00	4	32.23	32.30	-4	468	-0.85%
2023/11/01	0	0.00	14	31.87	32.80	-14	469	-2.98%
2023/10/31	0	0.00	34	31.92	31.90	-34	469	-7.25%
2023/10/30	0	0.00	5	32.43	32.40	-5	473	-1.06%
2023/10/27	2	33.13	1	32.30	32.30	1	476	0.21%
2023/10/26	2	32.75	7	32.74	32.60	-5	486	-1.03%
2023/10/25	2	32.10	10	32.16	32.30	-8	490	-1.63%
2023/10/24	2	31.80	2	31.93	32.00	0	494	0.00%
2023/10/23	5	32.18	18	32.01	31.85	-13	499	-2.60%
2023/10/20	2	32.78	21	32.67	33.00	-19	497	-3.82%
2023/10/19	0	0.00	10	33.60	33.65	-10	493	-2.03%
2023/10/18	0	0.00	21	34.65	34.10	-21	494	-4.24%
2023/10/17	19	35.54	5	35.49	35.50	14	493	2.84%
2023/10/16	10	35.52	11	35.51	35.50	-1	498	-0.20%
2023/10/13	13	35.51	16	35.48	35.50	-3	499	-0.60%
2023/10/12	6	35.43	97	35.32	35.50	-91	498	-18.24%
2023/10/11	18	35.55	13	35.21	35.50	5	491	1.02%
2023/10/06	24	35.41	0	0.00	35.50	24	491	4.88%
2023/10/05	0	0.00	2	35.15	35.20	-2	496	-0.40%
2023/10/04	20	35.22	0	0.00	35.15	20	499	4.01%
2023/10/03	30	35.49	1	35.40	35.40	29	502	5.77%
2023/10/02	0	0.00	3	35.10	35.05	-3	503	-0.60%
2023/09/28	16	34.56	7	34.89	35.00	9	505	1.78%
2023/09/27	32	34.56	2	34.33	34.45	30	509	5.89%
2023/09/26	11	34.38	2	34.30	34.45	9	512	1.76%
2023/09/25	5	34.30	3	34.27	34.30	2	527	0.38%
2023/09/22	6	34.25	3	34.10	34.20	3	528	0.57%
2023/09/21	0	0.00	25	33.91	34.05	-25	534	-4.68%
2023/09/20	1	33.95	11	33.95	34.15	-10	541	-1.85%
2023/09/19	1	33.70	23	33.62	33.60	-22	555	-3.96%
2023/09/18	1	34.05	14	34.30	34.05	-13	556	-2.34%
2023/09/15	1	34.15	29	34.11	34.05	-28	561	-4.99%
2023/09/14	0	0.00	73	34.84	34.80	-73	556	-13.11%
2023/09/13	0	0.00	77	34.98	35.35	-77	558	-13.79%
2023/09/12	0	0.00	15	37.35	36.75	-15	553	-2.71%
2023/09/11	0	0.00	40	37.94	38.00	-40	551	-7.25%
2023/09/08	383	41.35	121	39.39	39.00	262	557	47.00%	大買/大賣/鉅額交易
2023/09/07	17	39.61	1	39.75	39.80	16	500	3.20%
2023/09/06	34	39.12	9	39.65	39.45	25	505	4.94%
2023/09/05	5	38.67	0	0.00	38.65	5	500	1.00%
2023/09/04	3	38.38	0	0.00	38.65	3	499	0.60%
2023/09/01	51	38.71	1	38.50	38.40	50	497	10.05%
2023/08/31	132	37.72	1	38.25	38.25	131	483	27.09%	大買/鉅額交易
2023/08/30	28	35.64	0	0.00	35.70	28	464	6.03%
2023/08/29	5	35.49	0	0.00	35.50	5	462	1.08%
2023/08/28	9	35.67	12	35.73	35.65	-3	460	-0.65%
2023/08/25	27	35.28	0	0.00	35.40	27	456	5.92%
2023/08/24	20	35.33	3	35.30	35.40	17	453	3.75%
2023/08/23	82	35.41	0	0.00	35.35	82	452	18.11%
2023/08/22	41	35.04	0	0.00	35.05	41	450	9.10%
2023/08/21	9	34.76	0	0.00	34.50	9	444	2.03%
2023/08/17	13	33.95	0	0.00	34.00	13	453	2.87%
2023/08/10	0	0.00	4	32.19	32.10	-4	478	-0.84%
2023/08/08	0	0.00	2	32.23	32.00	-2	475	-0.42%
2023/08/04	5	32.80	2	32.15	32.75	3	481	0.62%
2023/08/02	5	32.74	0	0.00	32.30	5	482	1.04%
2023/07/31	0	0.00	3	33.28	33.30	-3	476	-0.63%
2023/07/28	15	32.56	0	0.00	32.85	15	470	3.19%
2023/07/27	2	33.30	0	0.00	32.85	2	467	0.43%
2023/07/26	14	32.89	0	0.00	32.50	14	467	3.00%
2023/07/24	1	32.00	7	31.91	31.90	-6	488	-1.23%
2023/07/21	4	32.70	0	0.00	32.30	4	488	0.82%
2023/07/20	1	32.45	0	0.00	32.10	1	486	0.21%
2023/07/19	0	0.00	7	32.64	32.60	-7	486	-1.44%
2023/07/18	0	0.00	5	31.65	31.70	-5	483	-1.03%
2023/07/14	0	0.00	7	31.84	32.00	-7	494	-1.42%
2023/07/13	0	0.00	3	31.90	31.55	-3	494	-0.61%
2023/07/12	0	0.00	2	32.25	31.70	-2	491	-0.41%
2023/07/11	0	0.00	4	32.59	32.30	-4	486	-0.82%
2023/07/10	0	0.00	1	32.60	32.60	-1	484	-0.21%
2023/07/07	5	33.12	0	0.00	33.10	5	481	1.04%
2023/07/05	4	33.45	2	33.00	33.00	2	475	0.42%
2023/07/04	5	33.61	3	33.65	33.60	2	469	0.43%
2023/07/03	3	34.35	8	34.09	33.95	-5	465	-1.07%
2023/06/30	0	0.00	8	32.53	32.60	-8	449	-1.78%
2023/06/27	8	34.13	1	33.65	33.40	7	432	1.62%
2023/06/26	0	0.00	31	32.02	31.95	-31	418	-7.40%
2023/06/21	51	32.85	0	0.00	32.80	51	411	12.39%
2023/06/20	0	0.00	12	32.14	32.00	-12	403	-2.98%
2023/06/19	3	32.72	9	32.67	32.65	-6	397	-1.51%
2023/06/16	4	34.01	13	33.75	33.35	-9	389	-2.31%
2023/06/13	35	34.40	0	0.00	34.50	35	362	9.66%
2023/06/12	8	33.72	0	0.00	33.95	8	343	2.33%
2023/06/09	13	33.05	23	33.07	33.15	-10	330	-3.03%
2023/06/08	0	0.00	4	32.10	32.10	-4	326	-1.23%
2023/06/06	4	33.10	4	33.08	33.00	0	331	0.00%
2023/06/05	3	32.77	10	32.73	32.65	-7	334	-2.09%
2023/06/02	0	0.00	5	31.77	31.80	-5	334	-1.50%
2023/06/01	0	0.00	7	31.79	32.00	-7	345	-2.03%
2023/05/31	0	0.00	7	31.96	31.85	-7	348	-2.01%
2023/05/29	0	0.00	2	32.65	31.80	-2	351	-0.57%
2023/05/26	10	32.44	0	0.00	32.65	10	353	2.83%
2023/05/25	5	32.69	0	0.00	32.65	5	353	1.41%
2023/05/24	18	32.95	0	0.00	32.80	18	375	4.79%
2023/05/23	43	32.85	0	0.00	32.95	43	448	9.58%
2023/05/22	17	32.95	0	0.00	32.00	17	447	3.80%
2023/05/19	2	32.00	0	0.00	32.20	2	440	0.45%
2023/05/18	1	31.55	0	0.00	31.55	1	438	0.23%
2023/05/17	12	32.49	0	0.00	32.15	12	434	2.76%
2023/05/16	0	0.00	1	30.00	32.15	-1	427	-0.23%
2023/05/15	1	29.70	0	0.00	30.35	1	404	0.25%
2023/04/28	0	0.00	52	31.95	31.25	-52	510	-10.19%
2023/04/27	0	0.00	91	31.74	32.00	-91	497	-18.30%
2023/04/26	0	0.00	17	30.25	30.30	-17	484	-3.51%
2023/04/25	0	0.00	10	30.30	30.15	-10	483	-2.07%
2023/04/24	0	0.00	18	30.42	30.30	-18	481	-3.74%
2023/04/21	0	0.00	19	30.22	30.10	-19	479	-3.97%
2023/04/20	0	0.00	23	30.97	30.30	-23	475	-4.84%
2023/04/19	19	30.77	50	30.96	31.45	-31	466	-6.64%
2023/04/18	0	0.00	16	30.25	30.05	-16	459	-3.49%
2023/04/17	0	0.00	8	30.04	29.90	-8	457	-1.75%
2023/04/14	0	0.00	2	30.05	30.10	-2	455	-0.44%
2023/04/13	0	0.00	1	30.00	30.00	-1	454	-0.22%
2023/04/12	0	0.00	2	30.18	30.10	-2	453	-0.44%
2023/04/11	0	0.00	2	30.18	30.25	-2	451	-0.44%
2023/04/10	0	0.00	1	30.25	30.30	-1	449	-0.22%
2023/04/06	0	0.00	1	30.00	30.00	-1	445	-0.22%
2023/03/31	0	0.00	6	30.37	30.30	-6	444	-1.35%
2023/03/30	0	0.00	21	30.64	30.60	-21	443	-4.74%
2023/03/29	0	0.00	5	29.75	29.65	-5	439	-1.14%
2023/03/27	0	0.00	1	30.15	30.00	-1	438	-0.23%
2023/03/23	2	30.00	0	0.00	29.80	2	437	0.46%
2023/03/22	5	29.91	8	29.83	29.75	-3	438	-0.68%
2023/03/21	12	29.55	3	29.67	29.60	9	440	2.05%
2023/03/20	2	29.10	0	0.00	29.00	2	438	0.46%
2023/03/17	16	29.23	0	0.00	29.00	16	439	3.64%
2023/03/16	0	0.00	7	28.39	28.45	-7	438	-1.60%
2023/03/14	9	29.32	15	29.53	29.10	-6	436	-1.37%
2023/03/13	1	29.70	17	29.58	29.35	-16	441	-3.62%
2023/03/10	0	0.00	2	30.55	30.20	-2	435	-0.46%
2023/03/07	1	30.85	0	0.00	30.85	1	412	0.24%
2023/03/06	4	31.25	0	0.00	31.25	4	405	0.99%
2023/03/03	5	31.45	0	0.00	31.45	5	391	1.28%
2023/02/23	19	34.18	0	0.00	34.05	19	369	5.14%
2023/02/22	60	34.86	0	0.00	34.30	60	360	16.63%
2023/02/21	241	35.21	0	0.00	34.55	241	336	71.66%	大買/鉅額交易
2023/02/17	1	31.55	0	0.00	31.55	1	241	0.41%
2023/02/15	1	31.85	0	0.00	31.85	1	240	0.42%
2022/12/28	3	26.95	0	0.00	27.10	3	109	2.74%
2022/10/21	0	0.00	4	24.89	25.00	-4	101	-3.93%
2022/10/20	0	0.00	3	24.77	24.85	-3	100	-2.97%
2022/10/14	0	0.00	3	24.95	25.05	-3	101	-2.95%
2022/07/05	0	0.00	3	23.65	24.30	-3	188	-1.59%
2022/07/04	0	0.00	4	23.61	23.30	-4	190	-2.10%
2022/06/21	0	0.00	3	24.73	25.40	-3	246	-1.22%
2022/06/20	0	0.00	1	24.40	24.45	-1	248	-0.40%
2022/06/17	0	0.00	1	25.90	25.75	-1	245	-0.41%
2022/06/10	1	26.75	0	0.00	26.90	1	243	0.41%
2022/06/08	2	26.85	0	0.00	27.05	2	249	0.80%
2022/06/06	0	0.00	2	26.53	26.75	-2	252	-0.79%
2022/06/02	0	0.00	1	26.50	26.60	-1	256	-0.39%
2022/06/01	3	26.22	0	0.00	26.65	3	258	1.16%
2022/05/31	8	25.99	0	0.00	26.20	8	259	3.08%
2022/05/30	0	0.00	5	26.02	26.10	-5	261	-1.91%
2022/05/27	0	0.00	3	25.78	25.80	-3	261	-1.15%
2022/05/26	3	25.67	0	0.00	25.55	3	262	1.14%
2022/05/25	4	25.56	0	0.00	25.30	4	263	1.52%
2022/05/24	8	25.20	0	0.00	25.00	8	271	2.95%
2022/05/19	0	0.00	4	25.68	26.25	-4	268	-1.49%
2022/05/18	12	25.60	0	0.00	25.60	12	267	4.48%
2022/05/17	1	24.70	0	0.00	24.70	1	267	0.37%
2022/05/16	53	24.65	0	0.00	24.80	53	267	19.78%
2022/05/13	39	23.86	0	0.00	23.85	39	269	14.48%
2022/05/12	14	24.02	0	0.00	23.30	14	268	5.22%
2022/05/11	6	25.10	0	0.00	24.80	6	263	2.27%
2022/04/27	2	26.90	3	26.75	26.30	-1	303	-0.33%
2022/04/25	8	28.09	0	0.00	28.55	8	305	2.62%
2022/04/22	0	0.00	6	29.12	29.30	-6	308	-1.95%
2022/04/21	3	29.52	8	29.53	29.55	-5	322	-1.55%
2022/04/20	9	29.84	3	29.73	29.85	6	328	1.83%
2022/04/19	2	29.95	4	30.04	29.95	-2	352	-0.57%
2022/04/18	8	29.86	4	29.39	29.30	4	488	0.82%
2022/04/15	1	30.00	8	29.89	29.80	-7	528	-1.32%
2022/04/14	8	29.94	0	0.00	29.95	8	545	1.47%
2022/04/08	4	29.20	0	0.00	29.15	4	550	0.73%
2022/04/07	2	28.80	12	28.81	28.75	-10	550	-1.82%
2022/04/06	0	0.00	6	30.93	30.75	-6	539	-1.11%
2022/04/01	0	0.00	4	32.00	32.00	-4	532	-0.75%
2022/03/31	0	0.00	5	32.13	32.40	-5	532	-0.94%
2022/03/30	7	34.81	1	34.90	34.65	6	519	1.16%
2022/03/29	3	34.57	1	34.60	34.60	2	522	0.38%
2022/03/28	24	35.26	3	35.03	35.00	21	532	3.95%
2022/03/25	4	35.45	5	34.82	35.15	-1	536	-0.19%
2022/03/24	14	33.68	0	0.00	33.65	14	555	2.52%
2022/03/23	25	33.79	0	0.00	33.85	25	578	4.32%
2022/03/22	0	0.00	1	33.15	33.15	-1	601	-0.17%
2022/03/18	0	0.00	1	33.35	33.40	-1	712	-0.14%
2022/03/14	3	33.25	0	0.00	33.20	3	743	0.40%
2022/03/11	0	0.00	1	32.25	32.20	-1	741	-0.13%
2022/03/04	0	0.00	2	33.58	33.40	-2	763	-0.26%
2022/03/03	0	0.00	2	34.05	34.00	-2	767	-0.26%
2022/03/02	0	0.00	1	34.05	34.00	-1	772	-0.13%
2022/02/25	0	0.00	1	33.50	33.45	-1	799	-0.13%
2022/02/24	0	0.00	7	33.94	33.25	-7	805	-0.87%
2022/02/23	0	0.00	6	35.00	35.05	-6	801	-0.75%
2022/02/16	1	35.95	0	0.00	35.95	1	869	0.12%
2022/02/15	2	35.90	0	0.00	35.90	2	877	0.23%
2022/02/14	3	35.45	0	0.00	35.20	3	878	0.34%
2022/02/11	23	36.89	0	0.00	36.70	23	880	2.61%
2022/02/10	6	36.81	0	0.00	36.75	6	893	0.67%
2022/02/09	26	37.00	0	0.00	37.00	26	901	2.88%
2022/02/08	41	36.99	0	0.00	36.80	41	906	4.52%
2022/02/07	52	36.40	0	0.00	36.95	52	913	5.69%
2022/01/25	0	0.00	1	35.60	35.65	-1	954	-0.10%
2022/01/24	0	0.00	15	35.05	36.00	-15	980	-1.53%
2022/01/21	7	36.11	0	0.00	35.65	7	1,002	0.70%
2022/01/20	9	36.78	4	37.16	36.40	5	1,044	0.48%
2022/01/19	1	37.55	10	37.52	37.40	-9	1,038	-0.87%
2022/01/18	11	37.89	0	0.00	37.85	11	1,069	1.03%
2022/01/17	4	37.85	0	0.00	37.70	4	1,098	0.36%
2022/01/14	0	0.00	3	38.75	37.90	-3	1,139	-0.26%
2022/01/13	0	0.00	3	39.23	38.90	-3	1,188	-0.25%
2022/01/12	0	0.00	1	40.25	39.05	-1	1,258	-0.08%
2022/01/11	0	0.00	10	41.86	40.00	-10	1,312	-0.76%
2022/01/07	0	0.00	4	38.49	38.50	-4	1,348	-0.30%
2021/12/29	0	0.00	1	37.70	37.80	-1	2,221	-0.05%
2021/12/28	0	0.00	2	37.95	37.85	-2	2,229	-0.09%
2021/12/24	1	37.65	0	0.00	37.55	1	2,377	0.04%
2021/12/22	1	37.60	0	0.00	37.55	1	2,412	0.04%
2021/12/21	0	0.00	1	38.00	38.00	-1	2,401	-0.04%
2021/12/20	0	0.00	9	38.80	37.80	-9	2,398	-0.38%
2021/12/17	4	41.23	4	40.48	40.05	0	2,367	0.00%
2021/12/16	0	0.00	19	40.21	39.90	-19	2,343	-0.81%
2021/12/15	0	0.00	1	40.75	40.50	-1	2,318	-0.04%
2021/12/14	0	0.00	14	40.69	40.60	-14	2,264	-0.62%
2021/12/13	0	0.00	35	39.52	39.60	-35	2,210	-1.58%
2021/12/10	2	37.05	0	0.00	37.40	2	2,193	0.09%
2021/12/09	0	0.00	2	37.58	37.60	-2	2,194	-0.09%
2021/12/03	0	0.00	2	37.60	37.65	-2	2,237	-0.09%
2021/12/02	0	0.00	12	38.58	37.50	-12	2,238	-0.54%
2021/12/01	0	0.00	5	38.10	38.10	-5	2,225	-0.22%
2021/11/30	9	38.09	0	0.00	37.90	9	2,223	0.40%
2021/11/29	1	36.50	3	36.67	37.30	-2	2,232	-0.09%
2021/11/26	1	36.90	1	37.30	36.90	0	2,235	0.00%
2021/11/25	0	0.00	13	38.07	37.75	-13	2,231	-0.58%
2021/11/24	9	37.63	21	38.36	38.30	-12	2,225	-0.54%
2021/11/23	4	36.68	6	36.78	36.60	-2	2,209	-0.09%
2021/11/22	5	37.55	2	37.35	37.35	3	2,205	0.14%
2021/11/19	15	37.17	14	37.21	37.20	1	2,206	0.05%
2021/11/18	51	36.78	0	0.00	36.80	51	2,202	2.32%
2021/11/17	5	38.02	0	0.00	37.85	5	2,177	0.23%
2021/11/16	4	38.39	1	39.30	38.65	3	2,164	0.14%
2021/11/15	4	38.08	0	0.00	37.90	4	2,155	0.19%
2021/11/12	0	0.00	2	38.50	38.35	-2	2,150	-0.09%
2021/11/09	1	40.35	11	40.80	40.65	-10	2,153	-0.46%
2021/11/08	8	39.89	0	0.00	40.05	8	2,140	0.37%
2021/11/05	5	39.83	0	0.00	39.70	5	2,137	0.23%
2021/11/04	4	39.61	0	0.00	39.70	4	2,132	0.19%
2021/11/03	4	39.64	1	39.55	39.45	3	2,124	0.14%
2021/11/02	5	38.84	0	0.00	39.00	5	2,110	0.24%
2021/10/29	0	0.00	26	42.81	42.60	-26	2,046	-1.27%
2021/10/28	0	0.00	7	42.49	43.55	-7	2,020	-0.35%
2021/10/27	0	0.00	8	41.54	41.40	-8	1,970	-0.41%
2021/10/26	0	0.00	23	41.65	40.85	-23	1,958	-1.17%
2021/10/25	1	42.15	53	41.60	42.40	-52	1,924	-2.70%
2021/10/22	72	42.61	0	0.00	41.80	72	1,893	3.80%
2021/10/21	4	44.13	2	44.10	42.50	2	1,850	0.11%
2021/10/15	0	0.00	6	41.15	43.70	-6	1,520	-0.39%
2021/10/13	0	0.00	2	42.65	43.70	-2	1,336	-0.15%
2021/10/12	20	41.94	4	41.00	43.50	16	972	1.65%
2021/10/08	16	43.86	17	43.67	39.55	-1	862	-0.12%
2021/10/07	22	41.73	30	39.55	41.85	-8	721	-1.11%
2021/10/06	12	37.11	1	37.00	38.30	11	627	1.75%
2021/10/05	0	0.00	8	34.53	34.85	-8	594	-1.35%
2021/10/04	0	0.00	7	36.64	34.75	-7	593	-1.18%
2021/10/01	42	39.50	6	39.40	37.40	36	573	6.28%
2021/09/30	35	35.44	1	37.65	37.65	34	457	7.43%
2021/09/29	3	34.32	2	34.03	34.25	1	422	0.24%
2021/09/28	1	34.30	1	34.55	34.30	0	437	0.00%
2021/09/27	0	0.00	1	34.75	34.55	-1	439	-0.23%
2021/09/22	1	33.30	0	0.00	33.05	1	460	0.22%
2021/09/17	1	34.15	0	0.00	34.20	1	467	0.21%
2021/09/16	1	33.85	1	34.00	33.65	0	479	0.00%
2021/09/15	0	0.00	20	34.62	34.20	-20	492	-4.06%
2021/09/14	16	35.14	5	34.89	34.60	11	511	2.15%
2021/09/10	0	0.00	31	34.18	34.00	-31	589	-5.26%
2021/09/09	1	32.75	20	32.55	32.60	-19	554	-3.43%
2021/09/08	0	0.00	69	32.57	32.20	-69	562	-12.26%
2021/09/07	0	0.00	55	33.44	33.25	-55	573	-9.59%
2021/09/06	0	0.00	27	34.35	33.80	-27	605	-4.46%
2021/09/03	3	34.87	28	34.98	34.75	-25	689	-3.63%
2021/09/02	3	37.65	13	35.05	34.80	-10	746	-1.34%
2021/09/01	42	35.93	0	0.00	36.90	42	759	5.53%
2021/08/31	14	35.34	11	35.02	34.90	3	750	0.40%
2021/08/30	4	35.43	0	0.00	35.45	4	751	0.53%
2021/08/27	22	35.21	0	0.00	34.90	22	750	2.93%
2021/08/26	50	34.95	2	34.85	35.25	48	749	6.40%
2021/08/25	57	34.88	1	34.95	34.85	56	750	7.46%
2021/08/24	16	34.09	0	0.00	33.90	16	749	2.14%
2021/08/23	6	34.38	0	0.00	34.35	6	750	0.80%
2021/08/19	31	34.97	49	34.23	33.75	-18	753	-2.39%
2021/08/18	17	34.78	1	34.30	35.10	16	752	2.13%
2021/08/17	13	35.18	1	34.90	34.80	12	750	1.60%
2021/08/16	5	34.67	0	0.00	34.10	5	742	0.67%
2021/08/13	5	33.11	0	0.00	32.90	5	725	0.69%
2021/08/06	0	0.00	2	34.80	35.05	-2	743	-0.27%
2021/08/05	3	35.05	0	0.00	35.00	3	753	0.40%
2021/08/03	0	0.00	5	34.75	34.65	-5	792	-0.63%
2021/07/30	0	0.00	5	35.13	34.50	-5	797	-0.63%
2021/07/29	3	35.35	4	35.10	35.00	-1	800	-0.12%
2021/07/28	2	35.25	7	35.64	35.00	-5	806	-0.62%
2021/07/27	1	36.45	8	36.73	35.90	-7	816	-0.86%
2021/07/26	1	37.55	8	37.72	37.35	-7	822	-0.85%
2021/07/23	9	35.08	4	35.89	36.00	5	813	0.61%
2021/07/22	8	34.56	5	34.70	34.00	3	811	0.37%
2021/07/21	0	0.00	2	35.95	34.25	-2	815	-0.25%
2021/07/20	0	0.00	17	36.30	36.15	-17	812	-2.09%
2021/07/19	0	0.00	15	36.60	36.80	-15	817	-1.83%
2021/07/16	0	0.00	4	37.39	36.80	-4	839	-0.48%
2021/07/15	0	0.00	18	36.94	37.05	-18	848	-2.12%
2021/07/14	0	0.00	28	36.53	36.45	-28	864	-3.24%
2021/07/12	2	39.13	7	39.03	39.00	-5	851	-0.59%
2021/07/09	0	0.00	16	39.01	38.90	-16	842	-1.90%
2021/07/08	0	0.00	33	38.64	38.95	-33	842	-3.92%
2021/07/07	8	38.71	37	38.56	38.25	-29	844	-3.44%
2021/07/06	34	38.50	11	39.03	38.65	23	849	2.71%
2021/07/05	96	38.62	7	38.00	39.00	89	853	10.43%
2021/07/02	7	36.82	0	0.00	36.90	7	845	0.83%
2021/06/21	0	0.00	2	38.20	38.20	-2	793	-0.25%
2021/06/18	0	0.00	10	35.08	34.75	-10	777	-1.29%
2021/06/17	0	0.00	14	35.90	35.60	-14	777	-1.80%
2021/06/16	0	0.00	16	36.97	35.90	-16	775	-2.06%
2021/06/15	0	0.00	29	37.18	37.65	-29	769	-3.77%
2021/06/11	0	0.00	23	38.34	38.40	-23	745	-3.09%
2021/06/10	0	0.00	3	36.30	36.30	-3	669	-0.45%
2021/06/09	0	0.00	15	32.19	33.00	-15	617	-2.43%
2021/06/08	0	0.00	3	30.12	30.00	-3	615	-0.49%
2021/06/07	0	0.00	4	30.16	30.10	-4	653	-0.61%
2021/06/04	0	0.00	4	30.55	30.40	-4	655	-0.61%
2021/06/03	6	30.89	5	30.91	30.95	1	662	0.15%
2021/06/02	0	0.00	2	31.10	30.40	-2	671	-0.30%
2021/06/01	21	31.56	1	31.35	31.55	20	671	2.98%
2021/05/31	6	31.57	17	31.56	31.45	-11	679	-1.62%
2021/05/28	12	32.00	13	31.95	31.80	-1	686	-0.15%
2021/05/27	5	32.20	5	32.00	31.85	0	697	0.00%
2021/05/26	3	32.37	14	32.49	32.05	-11	711	-1.55%
2021/05/25	1	32.85	18	33.19	33.10	-17	724	-2.35%
2021/05/24	14	32.33	0	0.00	32.60	14	750	1.87%
2021/05/21	5	31.52	0	0.00	31.45	5	817	0.61%
2021/05/20	0	0.00	8	31.55	30.85	-8	856	-0.93%
2021/05/19	0	0.00	26	32.28	32.00	-26	879	-2.96%
2021/05/18	19	31.02	23	31.10	31.30	-4	882	-0.45%
2021/05/17	32	29.69	11	31.20	28.65	21	886	2.37%
2021/05/14	0	0.00	27	32.81	30.95	-27	885	-3.05%
2021/05/13	64	32.19	5	32.95	32.60	59	881	6.69%
2021/05/12	10	32.02	0	0.00	31.50	10	873	1.14%
2021/05/11	3	34.93	0	0.00	34.95	3	850	0.35%
2021/05/04	0	0.00	3	39.00	36.85	-3	842	-0.36%
2021/05/03	0	0.00	1	38.85	38.90	-1	851	-0.12%
2021/04/28	0	0.00	4	41.35	40.15	-4	855	-0.47%
2021/04/27	2	40.80	6	41.10	41.20	-4	859	-0.47%
2021/04/26	2	40.43	3	39.97	40.00	-1	856	-0.12%
2021/04/22	0	0.00	7	40.99	40.00	-7	862	-0.81%
2021/04/21	12	41.51	0	0.00	41.40	12	844	1.42%
2021/04/19	0	0.00	11	43.83	43.20	-11	841	-1.31%
2021/04/14	1	43.85	0	0.00	43.30	1	864	0.12%
2021/03/31	0	0.00	3	45.15	45.05	-3	974	-0.31%
2021/03/30	0	0.00	41	45.62	45.75	-41	984	-4.17%
2021/03/29	0	0.00	7	47.86	47.80	-7	989	-0.71%
2021/03/26	1	48.20	1	47.95	48.20	0	1,029	0.00%
2021/03/25	1	45.90	1	45.75	45.60	0	1,057	0.00%
2021/03/24	2	45.50	0	0.00	45.55	2	1,076	0.19%
2021/03/23	2	46.65	1	46.10	45.50	1	1,117	0.09%
2021/03/22	0	0.00	3	47.12	46.65	-3	1,139	-0.26%
2021/03/19	1	47.35	9	47.06	46.85	-8	1,151	-0.69%
2021/03/18	3	48.58	1	48.45	48.00	2	1,156	0.17%
2021/03/17	6	48.47	2	48.08	48.10	4	1,158	0.35%
2021/03/16	0	0.00	2	48.45	48.35	-2	1,162	-0.17%
2021/03/15	0	0.00	2	47.03	46.80	-2	1,159	-0.17%
2021/03/12	0	0.00	5	47.39	47.35	-5	1,170	-0.43%
2021/03/11	1	48.10	12	47.73	48.15	-11	1,172	-0.94%
2021/03/10	0	0.00	21	43.85	43.80	-21	1,156	-1.82%
2021/03/09	0	0.00	2	42.35	43.50	-2	1,178	-0.17%
2021/03/08	0	0.00	26	42.58	42.15	-26	1,191	-2.18%
2021/03/05	0	0.00	2	43.75	43.85	-2	1,222	-0.16%
2021/03/04	16	43.59	3	43.58	44.25	13	1,260	1.03%
2021/03/03	3	42.82	3	42.65	42.50	0	1,273	0.00%
2021/03/02	12	43.00	5	42.92	42.25	7	1,272	0.55%
2021/02/26	0	0.00	6	43.38	43.00	-6	1,280	-0.47%
2021/02/25	0	0.00	7	45.41	45.05	-7	1,279	-0.55%
2021/02/24	0	0.00	20	46.68	46.15	-20	1,279	-1.56%
2021/02/23	0	0.00	36	50.49	49.05	-36	1,269	-2.84%
2021/02/22	0	0.00	99	48.17	49.05	-99	1,230	-8.04%
2021/02/19	11	42.44	0	0.00	44.60	11	1,230	0.89%
2021/02/18	0	0.00	8	40.40	40.55	-8	1,245	-0.64%
2021/02/17	0	0.00	2	40.53	40.95	-2	1,308	-0.15%
2021/02/05	0	0.00	27	39.92	40.10	-27	1,325	-2.04%
2021/02/04	1	39.55	0	0.00	39.70	1	1,358	0.07%
2021/02/03	1	39.25	0	0.00	38.80	1	1,387	0.07%
2021/02/02	2	38.83	0	0.00	38.75	2	1,426	0.14%
2021/01/29	25	38.77	3	39.12	38.60	22	1,464	1.50%
2021/01/28	4	38.41	1	38.75	38.40	3	1,486	0.20%
2021/01/27	6	39.43	11	39.62	39.20	-5	1,499	-0.33%
2021/01/26	1	40.45	41	40.43	39.85	-40	1,510	-2.65%
2021/01/25	67	41.14	0	0.00	41.30	67	1,536	4.36%
2021/01/22	47	38.47	3	39.55	39.70	44	1,534	2.87%
2021/01/21	14	38.15	4	37.89	37.45	10	1,530	0.65%
2021/01/20	3	38.77	30	38.47	38.10	-27	1,533	-1.76%
2021/01/19	2	40.85	3	40.03	39.85	-1	1,546	-0.06%
2021/01/18	7	38.84	7	39.10	40.30	0	1,561	0.00%
2021/01/15	11	39.71	18	40.01	39.05	-7	1,576	-0.44%
2021/01/14	2	39.78	2	39.78	39.80	0	1,580	0.00%
2021/01/13	3	41.12	0	0.00	40.50	3	1,584	0.19%
2021/01/12	1	40.00	21	40.21	39.80	-20	1,579	-1.27%
2021/01/11	0	0.00	18	39.93	40.20	-18	1,574	-1.14%
2021/01/08	23	40.80	0	0.00	41.10	23	1,608	1.43%
2021/01/07	13	38.88	0	0.00	39.40	13	1,608	0.81%
2021/01/06	4	39.75	6	39.97	39.55	-2	1,648	-0.12%
2021/01/05	0	0.00	2	41.78	41.30	-2	1,656	-0.12%
2021/01/04	36	41.30	0	0.00	42.00	36	1,664	2.16%
2020/12/31	0	0.00	48	41.41	41.35	-48	1,640	-2.93%
2020/12/30	29	42.21	0	0.00	43.50	29	1,634	1.77%
2020/12/29	40	41.79	1	41.90	41.40	39	1,639	2.38%
2020/12/28	32	43.19	0	0.00	43.50	32	1,630	1.96%
2020/12/25	33	44.26	0	0.00	44.00	33	1,598	2.06%
2020/12/24	0	0.00	2	47.50	45.30	-2	1,590	-0.13%
2020/12/23	0	0.00	65	46.85	46.55	-65	1,583	-4.10%
2020/12/22	89	48.82	16	48.91	49.25	73	1,579	4.62%
2020/12/21	28	45.73	4	44.24	44.80	24	1,548	1.55%
2020/12/18	14	49.47	3	48.32	48.20	11	1,520	0.72%
2020/12/17	48	50.33	0	0.00	49.70	48	1,514	3.17%
2020/12/16	4	51.63	3	50.93	51.00	1	1,493	0.07%
2020/12/15	3	53.00	0	0.00	52.60	3	1,513	0.20%
2020/12/14	10	55.72	2	54.95	55.00	8	1,504	0.53%
2020/12/10	0	0.00	6	55.50	55.30	-6	1,527	-0.39%
2020/12/09	0	0.00	6	56.82	56.60	-6	1,546	-0.39%
2020/12/08	7	56.81	0	0.00	57.70	7	1,568	0.45%
2020/12/07	10	57.15	0	0.00	56.20	10	1,575	0.63%
2020/12/04	2	58.10	0	0.00	56.80	2	1,567	0.13%
2020/11/30	0	0.00	18	59.86	61.00	-18	1,508	-1.19%
2020/11/27	7	57.03	0	0.00	58.70	7	1,468	0.48%
2020/11/26	0	0.00	2	56.20	56.20	-2	1,450	-0.14%
2020/11/25	2	55.95	13	56.07	56.40	-11	1,453	-0.76%
2020/11/24	6	54.55	0	0.00	54.50	6	1,433	0.42%
2020/11/23	2	55.10	0	0.00	54.50	2	1,422	0.14%
2020/11/19	5	60.08	7	57.84	57.50	-2	1,393	-0.14%
2020/11/18	17	56.01	0	0.00	58.40	17	1,372	1.24%
2020/11/17	4	57.73	0	0.00	55.30	4	1,336	0.30%
2020/11/12	0	0.00	6	62.95	64.20	-6	1,231	-0.49%
2020/11/11	0	0.00	4	60.10	60.90	-4	1,226	-0.33%
2020/11/10	0	0.00	142	57.00	55.70	-142	1,273	-11.15%	大賣/鉅額交易
2020/11/09	6	56.20	0	0.00	56.60	6	1,271	0.47%
2020/11/06	0	0.00	35	52.57	51.50	-35	1,290	-2.71%
2020/11/05	8	54.48	7	54.90	54.70	1	1,274	0.08%
2020/11/04	8	52.90	0	0.00	51.90	8	1,255	0.64%
2020/11/02	18	57.15	0	0.00	56.10	18	1,240	1.45%
2020/10/30	2	62.50	0	0.00	61.50	2	1,232	0.16%
2020/10/29	2	65.75	0	0.00	66.10	2	1,224	0.16%
2020/10/28	0	0.00	1	67.10	67.00	-1	1,231	-0.08%
2020/10/27	94	67.03	0	0.00	70.50	94	1,239	7.59%
2020/10/26	57	69.96	2	67.90	67.10	55	1,218	4.51%
2020/10/23	0	0.00	13	74.18	73.70	-13	1,206	-1.08%
2020/10/22	1	78.90	0	0.00	78.80	1	1,194	0.08%
2020/10/21	0	0.00	9	75.02	76.90	-9	1,186	-0.76%
2020/10/20	0	0.00	28	72.67	72.60	-28	1,178	-2.37%
2020/10/19	0	0.00	15	72.27	72.00	-15	1,173	-1.28%
2020/10/16	0	0.00	30	73.07	71.70	-30	1,162	-2.58%
2020/10/14	5	88.12	273	84.65	80.60	-268	1,111	-24.11%	大賣/鉅額交易
2020/10/13	39	86.29	22	84.73	89.50	17	1,055	1.61%
2020/10/12	0	0.00	13	82.56	82.90	-13	1,030	-1.26%
2020/10/08	0	0.00	24	80.17	81.00	-24	1,013	-2.37%
2020/10/07	10	80.65	2	78.45	78.50	8	1,002	0.80%
2020/10/06	2	80.05	8	79.25	79.50	-6	989	-0.61%
2020/10/05	222	77.23	7	77.83	78.20	215	974	22.06%	大買/鉅額交易
2020/09/30	0	0.00	9	71.03	71.10	-9	966	-0.93%
2020/09/29	6	71.02	2	71.00	71.00	4	964	0.41%
2020/09/28	2	71.70	72	70.62	70.90	-70	957	-7.31%
2020/09/25	0	0.00	7	68.30	70.00	-7	949	-0.74%
2020/09/24	20	67.70	5	68.20	68.00	15	932	1.61%
2020/09/23	0	0.00	6	67.98	68.00	-6	922	-0.65%
2020/09/22	52	67.30	2	69.20	69.20	50	909	5.50%
2020/09/21	25	68.71	0	0.00	69.50	25	905	2.76%
2020/09/18	84	67.73	4	64.80	68.70	80	882	9.07%
2020/09/16	20	59.71	0	0.00	60.20	20	832	2.40%
2020/09/15	3	62.67	17	62.88	61.20	-14	821	-1.70%
2020/09/14	21	59.65	9	60.14	62.10	12	792	1.51%
2020/09/10	10	55.67	21	57.69	56.00	-11	733	-1.50%
2020/09/09	20	52.97	14	53.65	56.80	6	709	0.85%
2020/09/08	15	51.31	0	0.00	53.00	15	690	2.17%
2020/09/07	0	0.00	2	48.90	49.30	-2	669	-0.30%
2020/09/04	2	46.08	0	0.00	48.60	2	663	0.30%
2020/09/03	3	46.63	0	0.00	48.25	3	659	0.46%
2020/09/01	0	0.00	34	46.40	46.35	-34	653	-5.20%
2020/08/31	7	45.49	0	0.00	46.10	7	654	1.07%
2020/08/28	0	0.00	11	44.41	44.05	-11	644	-1.71%
2020/08/27	0	0.00	10	44.50	44.80	-10	647	-1.54%
2020/08/26	6	44.90	13	45.19	44.90	-7	647	-1.08%
2020/08/25	0	0.00	19	45.63	45.20	-19	650	-2.92%
2020/08/24	1	44.95	21	43.76	46.15	-20	649	-3.08%
2020/08/21	0	0.00	5	43.25	42.85	-5	662	-0.75%
2020/08/20	32	41.71	73	42.29	42.60	-41	686	-5.97%
2020/08/19	0	0.00	6	44.23	44.00	-6	679	-0.88%
2020/08/18	6	43.83	45	45.03	43.70	-39	683	-5.70%
2020/08/17	0	0.00	20	44.51	45.50	-20	709	-2.82%
2020/08/13	69	43.23	18	43.96	45.65	51	630	8.09%
2020/08/12	17	41.39	0	0.00	41.50	17	606	2.80%
2020/08/11	11	41.07	0	0.00	40.50	11	569	1.93%
2020/08/10	23	40.95	0	0.00	40.20	23	561	4.10%
2020/08/07	11	40.78	0	0.00	40.10	11	557	1.97%
2020/08/06	6	40.37	0	0.00	40.45	6	554	1.08%
2020/08/05	47	39.97	10	39.68	39.10	37	556	6.65%
2020/08/04	22	37.93	2	38.30	38.05	20	536	3.73%
2020/08/03	10	35.68	11	37.33	37.50	-1	535	-0.19%
2020/07/31	10	34.41	0	0.00	35.00	10	536	1.86%
2020/07/27	2	33.00	9	32.99	33.00	-7	615	-1.14%
2020/07/24	0	0.00	2	32.80	32.80	-2	640	-0.31%
2020/07/20	0	0.00	30	32.66	34.15	-30	647	-4.63%
2020/07/17	0	0.00	43	33.33	32.95	-43	645	-6.67%
2020/07/16	0	0.00	1	33.80	34.00	-1	646	-0.15%
2020/07/15	2	33.30	8	33.58	33.50	-6	646	-0.93%
2020/07/10	3	34.10	2	33.80	33.80	1	648	0.15%
2020/07/09	36	33.42	0	0.00	34.90	36	645	5.58%
2020/07/07	7	31.93	3	32.15	32.00	4	625	0.64%
2020/07/06	26	31.92	0	0.00	31.90	26	624	4.17%
2020/07/03	14	31.67	0	0.00	31.70	14	621	2.25%
2020/07/02	0	0.00	2	31.35	30.80	-2	620	-0.32%
2020/06/30	5	32.50	0	0.00	31.90	5	613	0.82%
2020/06/29	3	31.00	0	0.00	31.20	3	602	0.50%
2020/06/18	6	30.78	5	30.67	30.85	1	606	0.16%
2020/06/16	2	31.10	0	0.00	31.00	2	609	0.33%
2020/06/11	1	31.00	0	0.00	30.85	1	624	0.16%
2020/06/09	4	32.00	0	0.00	31.90	4	638	0.63%
2020/06/05	3	31.00	0	0.00	30.90	3	645	0.46%
2020/06/03	1	32.50	0	0.00	31.55	1	656	0.15%
2020/06/02	3	31.35	0	0.00	31.40	3	653	0.46%
2020/06/01	9	32.00	0	0.00	31.30	9	656	1.37%
2020/05/22	7	31.20	17	31.40	29.85	-10	610	-1.64%
2020/05/20	4	28.35	0	0.00	28.60	4	566	0.71%
2020/05/15	2	26.80	0	0.00	26.95	2	577	0.35%
2020/05/14	8	27.05	0	0.00	26.60	8	580	1.38%
2020/05/12	0	0.00	3	27.05	26.95	-3	604	-0.50%
2020/05/11	6	27.90	0	0.00	28.05	6	618	0.97%
2020/05/08	8	27.20	3	27.50	27.50	5	623	0.80%
2020/05/07	8	26.70	0	0.00	27.40	8	617	1.30%
2020/05/04	26	27.84	0	0.00	27.95	26	559	4.65%
2020/04/30	10	25.82	0	0.00	26.50	10	537	1.86%
2020/04/27	0	0.00	4	22.90	23.45	-4	501	-0.80%
2020/04/23	1	22.90	0	0.00	22.60	1	564	0.18%
2020/04/21	3	22.20	0	0.00	22.15	3	571	0.53%
2020/04/17	4	22.43	0	0.00	22.80	4	568	0.70%
2020/04/08	0	0.00	4	18.89	19.10	-4	568	-0.70%
2020/04/06	2	19.30	2	19.00	19.10	0	568	0.00%
2020/04/01	2	19.35	0	0.00	19.25	2	569	0.35%
2020/03/31	2	19.90	2	19.25	19.10	0	577	0.00%
2020/03/30	3	19.13	2	17.80	19.60	1	582	0.17%
2020/03/27	0	0.00	10	19.38	19.05	-10	587	-1.70%
2020/03/26	12	19.15	13	18.46	19.60	-1	598	-0.17%
2020/03/25	13	18.10	0	0.00	18.25	13	597	2.18%
2020/03/24	0	0.00	1	16.50	16.60	-1	596	-0.17%
2020/03/23	1	14.75	4	14.90	15.30	-3	598	-0.50%
2020/03/20	3	15.12	9	14.78	15.15	-6	603	-0.99%
2020/03/19	10	14.47	0	0.00	14.05	10	610	1.64%
2020/03/18	0	0.00	1	17.50	15.60	-1	620	-0.16%
2020/03/17	0	0.00	11	17.05	16.90	-11	634	-1.73%
2020/03/16	11	17.66	65	17.70	17.70	-54	641	-8.41%
2020/03/13	10	17.40	7	17.40	17.60	3	639	0.47%
2020/03/12	25	19.21	43	19.62	19.25	-18	645	-2.79%
2020/03/11	6	21.36	41	21.10	20.80	-35	652	-5.36%
2020/03/10	10	20.96	19	21.16	21.00	-9	664	-1.35%
2020/03/09	21	21.80	87	22.28	21.30	-66	672	-9.81%
2020/03/06	14	23.42	16	23.31	23.35	-2	674	-0.30%
2020/03/05	24	23.91	7	23.55	23.30	17	698	2.43%
2020/03/04	16	23.37	11	23.14	23.30	5	706	0.71%
2020/03/03	10	23.17	35	23.13	23.00	-25	712	-3.51%
2020/03/02	9	22.34	20	22.30	22.60	-11	716	-1.53%
2020/02/27	15	23.31	13	22.73	22.50	2	719	0.28%
2020/02/26	4	22.90	0	0.00	23.25	4	721	0.55%
2020/02/25	17	22.69	12	22.62	22.70	5	743	0.67%
2020/02/24	39	23.47	9	23.33	23.15	30	766	3.91%
2020/02/21	6	23.71	7	23.64	23.80	-1	778	-0.13%
2020/02/20	46	24.42	19	24.34	24.10	27	783	3.44%
2020/02/19	26	23.95	25	23.74	24.50	1	774	0.13%
2020/02/18	16	23.59	6	23.18	23.50	10	765	1.31%
2020/02/17	3	22.00	3	21.78	22.00	0	755	0.00%
2020/02/14	0	0.00	4	22.05	22.05	-4	751	-0.53%
2020/02/13	30	22.39	9	22.32	22.20	21	746	2.81%
2020/02/12	38	22.47	33	22.57	23.10	5	720	0.69%
2020/02/11	28	20.81	8	20.88	21.00	20	691	2.89%
2020/02/10	15	19.90	8	19.70	20.00	7	681	1.03%
2020/02/07	4	20.36	5	20.03	19.65	-1	680	-0.15%
2020/02/06	10	20.36	8	20.00	20.30	2	676	0.30%
2020/02/05	16	19.61	0	0.00	19.90	16	685	2.33%
2020/02/04	2	19.08	0	0.00	19.30	2	698	0.29%
2020/02/03	0	0.00	12	18.74	18.70	-12	693	-1.73%
2020/01/31	0	0.00	10	18.85	19.75	-10	685	-1.46%
2020/01/30	10	18.60	0	0.00	19.00	10	681	1.47%
2020/01/20	18	20.53	1	20.60	20.55	17	662	2.57%
2020/01/17	15	19.69	0	0.00	20.75	15	634	2.36%
2020/01/16	10	19.11	19	18.98	18.90	-9	595	-1.51%
2020/01/14	5	17.96	2	18.10	17.95	3	585	0.51%
2020/01/13	8	18.08	4	17.95	17.95	4	588	0.68%
2020/01/10	11	17.75	17	18.09	18.20	-6	587	-1.02%
2020/01/09	12	18.20	1	18.55	18.30	11	585	1.88%
2020/01/08	5	18.32	5	18.44	18.20	0	584	0.00%
2020/01/07	11	18.35	41	18.53	18.45	-30	588	-5.10%
2020/01/06	8	18.04	8	17.69	18.10	0	583	0.00%
2020/01/03	4	17.96	23	17.92	17.90	-19	580	-3.27%
2020/01/02	12	18.20	0	0.00	17.90	12	579	2.07%
2019/12/31	8	18.15	22	17.88	18.00	-14	578	-2.42%
2019/12/30	10	17.52	0	0.00	18.20	10	577	1.73%
2019/12/27	0	0.00	2	17.60	17.65	-2	575	-0.35%
2019/12/26	0	0.00	65	17.88	17.70	-65	574	-11.32%
2019/12/25	14	17.30	16	18.14	18.10	-2	570	-0.35%
2019/12/24	12	16.50	3	16.75	16.80	9	564	1.59%
2019/12/23	125	16.38	0	0.00	16.30	125	560	22.31%	大買/鉅額交易
2019/12/20	6	17.64	0	0.00	17.55	6	549	1.09%
2019/12/19	7	18.34	0	0.00	18.00	7	554	1.26%
2019/04/29	0.3	8.23	0	0.00	8.03	0.3	93	0.33%
2018/11/20	0	0.00	1	7.65	7.70	-1	150	-0.67%
2018/10/15	0	0.00	1	8.10	8.07	-1	248	-0.40%
2018/10/02	0	0.00	1	10.45	10.40	-1	313	-0.32%
2018/08/02	0	0.00	2	12.03	11.80	-2	570	-0.35%
2018/07/18	0	0.00	1	12.80	11.85	-1	654	-0.15%
2018/07/17	6	13.25	7	13.43	12.90	-1	665	-0.15%
2018/07/16	7	13.56	0	0.00	13.50	7	699	1.00%
2018/07/13	1	14.00	1	13.95	14.00	0	784	0.00%
2018/07/12	1	14.00	1	14.50	14.00	0	862	0.00%
2018/07/11	1	14.10	0	0.00	13.80	1	877	0.11%
2018/07/09	0	0.00	1	14.00	14.15	-1	878	-0.11%
2018/06/25	0	0.00	1	16.05	15.95	-1	1,135	-0.09%
2018/06/22	0	0.00	5	15.73	16.00	-5	1,221	-0.41%
2018/06/21	1	15.65	0	0.00	15.95	1	1,236	0.08%
2018/06/20	0	0.00	1	15.60	15.60	-1	1,243	-0.08%
2018/06/11	4	16.40	0	0.00	16.60	4	1,320	0.30%
2018/06/07	2	17.05	0	0.00	17.00	2	1,319	0.15%
2018/05/29	0	0.00	1	16.10	16.30	-1	1,333	-0.07%
2018/05/28	2	16.45	1	16.25	16.20	1	1,334	0.07%
2018/05/25	0	0.00	3	16.22	16.40	-3	1,340	-0.22%
2018/05/24	2	15.50	0	0.00	16.75	2	1,336	0.15%
2018/05/23	2	15.25	0	0.00	15.25	2	1,359	0.15%
2018/05/22	0	0.00	2	15.80	15.45	-2	1,364	-0.15%
2018/05/21	0	0.00	1	15.65	15.80	-1	1,365	-0.07%
2018/05/18	1	15.80	0	0.00	15.80	1	1,370	0.07%
2018/05/17	2	15.80	4	15.85	15.85	-2	1,390	-0.14%
2018/05/16	2	16.35	1	16.50	15.85	1	1,399	0.07%
2018/05/15	3	16.30	0	0.00	16.40	3	1,389	0.22%
2018/04/24	0	0.00	1	20.10	19.80	-1	1,451	-0.07%
2018/04/12	0	0.00	1	16.95	16.80	-1	1,248	-0.08%
2018/03/23	0	0.00	1	16.20	16.20	-1	889	-0.11%
2018/03/21	0	0.00	9	17.80	17.70	-9	880	-1.02%
2018/03/13	1	16.75	0	0.00	16.60	1	894	0.11%
2018/03/12	1	16.65	0	0.00	16.10	1	893	0.11%
2018/03/07	0	0.00	4	17.76	17.00	-4	903	-0.44%
2018/03/06	12	18.20	0	0.00	17.80	12	894	1.34%
2018/03/05	0	0.00	7	18.05	17.80	-7	908	-0.77%
2018/03/01	1	17.85	1	17.55	17.90	0	931	0.00%
2018/02/23	1	18.80	10	19.42	19.15	-9	906	-0.99%
2018/02/09	15	17.02	0	0.00	17.40	15	867	1.73%
2018/02/08	0	0.00	4	19.60	18.00	-4	855	-0.47%
2018/02/07	7	20.80	1	20.60	19.95	6	851	0.70%
2018/02/06	0	0.00	1	21.20	19.80	-1	856	-0.12%
2018/02/05	1	22.20	2	21.60	22.00	-1	846	-0.12%
2018/02/01	2	22.65	0	0.00	22.10	2	856	0.23%
2018/01/30	0	0.00	7	22.52	22.35	-7	866	-0.81%
2018/01/26	7	22.68	4	22.15	23.75	3	848	0.35%
2018/01/25	0	0.00	2	22.45	21.90	-2	853	-0.23%
2018/01/24	6	24.68	0	0.00	23.60	6	831	0.72%
2018/01/15	0	0.00	8	27.50	29.60	-8	922	-0.87%
2018/01/12	8	25.98	2	27.00	27.25	6	913	0.66%
2018/01/11	2	24.70	0	0.00	24.80	2	905	0.22%