鈦昇 (8027)-台灣摩根士丹利券商分點個股進出

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

鈦昇

(8027)

可現股當沖

股價
92.7
漲跌
▲0.3
漲幅
+0.32%
成交量
828張
產業
上櫃電機機械類股
181人加入追蹤

立即追蹤
本地時間:14:30

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

鈦昇 (8027)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	6	93.00	1	92.70	92.70	5	3,713	0.13%
2024/04/29	17	92.54	0	0.00	92.40	17	3,790	0.45%
2024/04/26	1	93.10	0	0.00	92.60	1	3,896	0.03%
2024/04/25	7	95.74	0	0.00	94.50	7	4,034	0.17%
2024/04/24	2	97.85	2	92.90	97.70	0	4,137	0.00%
2024/04/23	0	0.00	3	93.87	91.10	-3	4,134	-0.07%
2024/04/22	0	0.00	30	91.56	90.20	-30	4,222	-0.71%
2024/04/19	1	94.70	31	94.92	94.60	-30	4,352	-0.69%
2024/04/18	2	99.15	6	99.70	99.60	-4	4,290	-0.09%
2024/04/17	73	99.65	0	0.00	99.20	73	4,268	1.71%
2024/04/16	1	94.10	41	94.79	94.60	-40	4,217	-0.95%
2024/04/15	2	98.95	0	0.00	96.60	2	4,193	0.05%
2024/04/12	1	100.50	0	0.00	100.50	1	4,184	0.02%
2024/04/11	23	99.36	0	0.00	99.50	23	4,166	0.55%
2024/04/10	0	0.00	90	94.03	95.50	-90	4,100	-2.20%
2024/04/09	0	0.00	147	94.27	93.80	-147	4,093	-3.59%	大賣/鉅額交易
2024/04/08	7	100.10	223	98.30	98.10	-216	4,046	-5.34%	大賣/鉅額交易
2024/04/03	79	102.37	5	99.30	102.50	74	3,948	1.87%
2024/04/02	40	98.49	3	96.20	98.10	37	3,829	0.97%
2024/04/01	190	96.24	16	95.74	96.00	174	3,761	4.63%	大買/鉅額交易
2024/03/29	5	94.82	11	93.48	93.40	-6	3,725	-0.16%
2024/03/28	3	95.13	57	92.38	91.60	-54	3,701	-1.46%
2024/03/27	1	94.80	5	95.42	95.90	-4	3,660	-0.11%
2024/03/26	0	0.00	17	93.51	92.20	-17	3,629	-0.47%
2024/03/25	106	94.40	1	94.90	94.70	105	3,606	2.91%	大買/鉅額交易
2024/03/21	3	94.53	2	93.70	93.00	1	3,572	0.03%
2024/03/20	0	0.00	60	93.95	93.00	-60	3,564	-1.68%
2024/03/19	39	94.87	44	95.94	95.50	-5	3,543	-0.14%
2024/03/18	15	91.60	9	91.37	91.70	6	3,491	0.17%
2024/03/15	22	90.42	0	0.00	89.50	22	3,467	0.63%
2024/03/14	38	92.40	5	92.66	91.80	33	3,432	0.96%
2024/03/13	7	95.24	62	96.27	94.80	-55	3,379	-1.63%
2024/03/12	104	99.56	4	98.10	99.00	100	3,331	3.00%	大買/
2024/03/11	75	98.14	8	95.45	97.80	67	3,289	2.04%
2024/03/08	5	97.00	61	96.20	93.70	-56	3,237	-1.73%
2024/03/07	2	100.00	39	98.23	100.00	-37	3,160	-1.17%
2024/03/06	0	0.00	4	96.98	97.80	-4	3,074	-0.13%
2024/03/05	1	94.70	0	0.00	96.40	1	3,038	0.03%
2024/03/04	0	0.00	18	97.92	95.40	-18	2,995	-0.60%
2024/03/01	31	100.19	20	97.48	97.30	11	2,938	0.37%
2024/02/29	8	97.00	14	96.39	97.60	-6	2,859	-0.21%
2024/02/27	19	97.43	9	97.38	96.10	10	2,840	0.35%
2024/02/26	25	103.15	19	99.81	103.00	6	2,720	0.22%
2024/02/23	31	99.35	8	97.69	98.90	23	2,594	0.89%
2024/02/22	57	95.35	7	94.97	95.10	50	2,461	2.03%
2024/02/21	16	95.15	1	95.00	95.10	15	2,385	0.63%
2024/02/20	0	0.00	15	93.73	95.10	-15	2,349	-0.64%
2024/02/19	0	0.00	31	93.92	93.60	-31	2,296	-1.35%
2024/02/16	9	93.12	0	0.00	94.90	9	2,233	0.40%
2024/02/15	97	91.34	1	91.60	91.30	96	2,157	4.45%
2024/02/05	20	87.95	1	89.40	89.50	19	2,096	0.91%
2024/02/02	26	89.03	3	90.10	88.10	23	2,054	1.12%
2024/02/01	0	0.00	4	89.90	89.40	-4	2,020	-0.20%
2024/01/31	5	90.52	6	90.10	90.60	-1	1,985	-0.05%
2024/01/30	7	88.66	3	88.27	88.80	4	1,901	0.21%
2024/01/29	14	87.81	0	0.00	87.70	14	1,850	0.76%
2024/01/26	20	87.22	25	87.99	87.00	-5	1,814	-0.28%
2024/01/25	34	86.89	0	0.00	88.30	34	1,712	1.99%
2024/01/24	2	90.85	4	89.35	87.60	-2	1,612	-0.12%
2024/01/23	1	86.60	0	0.00	88.30	1	1,348	0.07%
2024/01/22	1	84.80	2	86.20	86.20	-1	1,259	-0.08%
2024/01/19	5	83.90	12	82.33	84.70	-7	1,127	-0.62%
2024/01/18	0	0.00	37	79.41	82.20	-37	957	-3.87%
2024/01/17	10	78.89	23	79.51	79.20	-13	820	-1.59%
2024/01/16	4	79.83	28	79.01	80.10	-24	757	-3.17%
2024/01/15	43	79.20	0	0.00	78.90	43	650	6.61%
2024/01/12	17	72.12	2	72.20	72.20	15	486	3.08%
2024/01/11	15	71.87	0	0.00	71.20	15	481	3.11%
2024/01/10	2	70.75	0	0.00	70.70	2	464	0.43%
2024/01/09	7	71.56	0	0.00	71.80	7	461	1.52%
2024/01/08	11	71.91	1	72.30	71.70	10	452	2.21%
2024/01/05	4	71.03	0	0.00	72.20	4	428	0.93%
2024/01/04	1	68.80	0	0.00	68.60	1	394	0.25%
2024/01/03	4	68.80	1	68.70	69.10	3	393	0.76%
2024/01/02	1	66.70	0	0.00	68.10	1	412	0.24%
2023/12/29	3	65.03	2	65.10	65.30	1	402	0.25%
2023/12/28	2	63.70	1	63.50	63.60	1	404	0.25%
2023/12/26	0	0.00	3	64.10	64.10	-3	433	-0.69%
2023/12/20	0	0.00	5	63.48	63.40	-5	452	-1.10%
2023/12/19	0	0.00	1	63.00	62.90	-1	468	-0.21%
2023/12/14	8	67.98	0	0.00	65.60	8	523	1.53%
2023/12/13	7	66.44	0	0.00	66.40	7	520	1.35%
2023/12/07	3	67.10	0	0.00	67.00	3	543	0.55%
2023/12/06	6	67.02	24	66.80	67.30	-18	558	-3.22%
2023/12/05	8	65.83	0	0.00	65.40	8	562	1.42%
2023/12/04	9	67.59	3	66.87	66.30	6	576	1.04%
2023/12/01	10	69.00	0	0.00	68.30	10	580	1.72%
2023/11/30	15	68.49	0	0.00	68.50	15	588	2.55%
2023/11/29	17	69.26	0	0.00	68.30	17	617	2.75%
2023/11/28	13	68.59	0	0.00	68.80	13	636	2.04%
2023/11/27	5	68.44	0	0.00	68.00	5	651	0.77%
2023/11/24	12	68.83	0	0.00	69.50	12	666	1.80%
2023/11/22	15	67.32	0	0.00	67.80	15	692	2.16%
2023/11/21	46	67.00	0	0.00	67.20	46	766	6.00%
2023/11/20	27	65.86	17	65.80	66.00	10	974	1.03%
2023/11/17	15	65.37	0	0.00	66.00	15	1,096	1.37%
2023/11/16	3	65.40	0	0.00	65.00	3	1,111	0.27%
2023/11/15	18	65.29	0	0.00	65.40	18	1,143	1.57%
2023/11/14	18	64.33	0	0.00	64.80	18	1,178	1.53%
2023/11/13	3	65.67	0	0.00	63.70	3	1,294	0.23%
2023/11/10	4	64.80	1	65.00	65.00	3	1,403	0.21%
2023/11/09	6	63.25	0	0.00	63.20	6	1,425	0.42%
2023/11/08	18	64.68	0	0.00	64.70	18	1,454	1.24%
2023/11/07	24	64.38	0	0.00	64.30	24	1,507	1.59%
2023/11/06	28	65.27	0	0.00	65.70	28	1,554	1.80%
2023/11/03	16	64.06	0	0.00	64.70	16	1,639	0.98%
2023/11/02	25	63.71	1	63.90	63.60	24	1,902	1.26%
2023/11/01	2	62.10	0	0.00	62.10	2	2,118	0.09%
2023/10/30	1	63.20	1	63.80	63.30	0	2,269	0.00%
2023/10/27	1	64.00	0	0.00	63.00	1	2,518	0.04%
2023/10/26	2	63.45	0	0.00	63.50	2	2,705	0.07%
2023/10/25	7	64.49	0	0.00	64.50	7	2,729	0.26%
2023/10/24	3	63.80	0	0.00	63.90	3	2,745	0.11%
2023/10/17	0	0.00	1	63.20	63.50	-1	2,898	-0.03%
2023/10/16	0	0.00	4	62.85	63.00	-4	2,917	-0.14%
2023/10/13	1	63.90	0	0.00	64.20	1	2,980	0.03%
2023/10/11	22	63.57	1	63.10	63.20	21	3,067	0.68%
2023/10/06	1	66.30	45	64.78	63.80	-44	3,066	-1.43%
2023/10/05	9	68.70	23	68.60	68.80	-14	3,029	-0.46%
2023/10/04	11	68.65	0	0.00	68.40	11	3,033	0.36%
2023/10/03	6	70.28	0	0.00	70.00	6	3,048	0.20%
2023/10/02	58	71.32	0	0.00	71.20	58	3,048	1.90%
2023/09/28	9	70.00	0	0.00	70.50	9	3,037	0.30%
2023/09/25	4	70.38	0	0.00	70.20	4	3,050	0.13%
2023/09/22	10	69.87	0	0.00	70.00	10	3,030	0.33%
2023/09/21	0	0.00	5	67.30	67.20	-5	3,020	-0.17%
2023/09/20	1	68.80	0	0.00	68.40	1	3,015	0.03%
2023/09/18	2	67.75	0	0.00	67.70	2	2,980	0.07%
2023/09/15	3	68.47	0	0.00	68.40	3	2,981	0.10%
2023/09/14	1	69.20	0	0.00	68.70	1	2,986	0.03%
2023/09/13	1	67.20	0	0.00	67.20	1	2,999	0.03%
2023/09/12	3	66.80	0	0.00	66.50	3	3,049	0.10%
2023/09/11	9	67.12	0	0.00	66.70	9	3,059	0.29%
2023/09/08	0	0.00	11	69.24	68.90	-11	3,059	-0.36%
2023/09/07	0	0.00	21	70.36	70.00	-21	3,120	-0.67%
2023/09/06	33	69.00	0	0.00	68.70	33	3,131	1.05%
2023/09/05	0	0.00	1	68.80	68.80	-1	3,150	-0.03%
2023/09/04	0	0.00	4	69.10	69.10	-4	3,248	-0.12%
2023/09/01	1	72.00	34	73.24	72.00	-33	3,322	-0.99%
2023/08/31	35	72.76	4	72.35	73.30	31	3,367	0.92%
2023/08/30	1	72.60	68	73.45	72.40	-67	3,397	-1.97%
2023/08/29	80	73.45	3	74.00	73.80	77	3,427	2.25%
2023/08/28	0	0.00	9	74.16	72.90	-9	3,423	-0.26%
2023/08/25	0	0.00	4	75.85	74.80	-4	3,394	-0.12%
2023/08/24	1	77.00	150	77.04	76.90	-149	3,320	-4.49%	大賣/鉅額交易
2023/08/23	31	74.77	3	69.63	75.20	28	3,104	0.90%
2023/08/22	1	68.90	43	70.23	68.90	-42	2,980	-1.41%
2023/08/21	0	0.00	4	70.60	69.70	-4	2,962	-0.14%
2023/08/18	0	0.00	18	72.71	71.80	-18	2,932	-0.61%
2023/08/17	0	0.00	23	73.78	74.10	-23	2,893	-0.79%
2023/08/16	0	0.00	90	71.98	72.50	-90	2,773	-3.24%
2023/08/15	13	68.60	0	0.00	68.60	13	2,659	0.49%
2023/08/14	55	67.69	0	0.00	67.20	55	2,633	2.09%
2023/08/10	0	0.00	103	67.27	67.10	-103	2,550	-4.04%	大賣/鉅額交易
2023/08/08	0	0.00	6	78.40	74.50	-6	2,423	-0.25%
2023/08/07	0	0.00	5	73.00	75.00	-5	2,170	-0.23%
2023/08/04	9	67.52	0	0.00	68.20	9	1,967	0.46%
2023/08/02	0	0.00	4	63.05	62.00	-4	1,858	-0.22%
2023/08/01	0	0.00	12	71.70	64.60	-12	1,839	-0.65%
2023/07/25	0	0.00	3	63.40	63.40	-3	1,348	-0.22%
2023/07/24	0	0.00	2	63.60	63.00	-2	1,313	-0.15%
2023/07/21	0	0.00	4	60.73	61.10	-4	1,261	-0.32%
2023/07/20	4	60.73	0	0.00	61.40	4	1,249	0.32%
2023/07/19	3	62.00	0	0.00	59.70	3	1,216	0.25%
2023/07/18	7	62.04	3	61.70	62.00	4	1,195	0.33%
2023/07/17	3	59.50	2	61.40	62.20	1	1,131	0.09%
2023/07/13	2	57.60	0	0.00	57.00	2	1,047	0.19%
2023/07/07	2	55.20	0	0.00	54.80	2	1,013	0.20%
2023/07/05	3	56.67	0	0.00	56.40	3	1,009	0.30%
2023/07/04	0	0.00	41	58.12	57.90	-41	1,017	-4.03%
2023/07/03	0	0.00	19	57.08	57.00	-19	1,001	-1.90%
2023/06/30	7	58.10	0	0.00	57.80	7	992	0.71%
2023/06/29	0	0.00	2	58.35	58.20	-2	989	-0.20%
2023/06/27	37	57.98	0	0.00	57.60	37	987	3.75%
2023/06/26	3	58.47	0	0.00	58.30	3	986	0.30%
2023/06/21	1	61.30	0	0.00	60.70	1	972	0.10%
2023/06/16	3	60.27	23	62.51	61.80	-20	945	-2.12%
2023/06/15	4	60.10	6	60.60	60.30	-2	891	-0.22%
2023/06/14	0	0.00	3	61.30	61.30	-3	874	-0.34%
2023/06/13	0	0.00	11	62.32	61.30	-11	863	-1.27%
2023/06/12	11	58.08	3	59.80	60.90	8	794	1.01%
2023/06/09	0	0.00	16	60.33	60.10	-16	764	-2.09%
2023/06/08	1	60.50	66	60.98	61.30	-65	737	-8.81%
2023/06/07	3	59.73	57	59.05	59.10	-54	629	-8.58%
2023/06/06	75	55.06	9	55.31	55.80	66	520	12.68%
2023/06/02	0	0.00	1	52.70	52.10	-1	406	-0.25%
2023/05/08	2	45.70	0	0.00	46.45	2	306	0.65%
2023/05/02	0	0.00	2	50.80	50.80	-2	280	-0.71%
2023/04/14	0	0.00	2	53.70	53.40	-2	246	-0.81%
2023/04/12	0	0.00	1	54.50	54.60	-1	243	-0.41%
2023/03/28	0	0.00	3	53.20	53.20	-3	216	-1.38%
2023/03/27	6	54.08	0	0.00	54.10	6	214	2.80%
2023/03/14	0	0.00	3	51.10	50.80	-3	214	-1.40%
2023/03/07	1	54.10	0	0.00	53.60	1	233	0.43%
2023/02/22	0	0.00	6	52.85	53.30	-6	240	-2.49%
2023/02/20	6	54.02	0	0.00	53.90	6	237	2.53%
2023/02/08	5	53.26	0	0.00	53.30	5	266	1.88%
2023/02/07	8	52.64	0	0.00	53.00	8	267	3.00%
2023/02/03	10	53.24	0	0.00	53.10	10	276	3.61%
2023/02/02	20	53.45	0	0.00	53.80	20	278	7.19%
2023/02/01	4	52.88	0	0.00	52.90	4	279	1.43%
2023/01/31	7	52.11	0	0.00	52.50	7	283	2.47%
2023/01/30	6	51.50	0	0.00	51.70	6	287	2.08%
2023/01/11	4	50.88	0	0.00	50.80	4	316	1.27%
2023/01/09	11	50.35	0	0.00	50.20	11	323	3.40%
2023/01/06	15	50.21	0	0.00	50.10	15	329	4.55%
2023/01/05	3	50.50	0	0.00	50.00	3	341	0.88%
2023/01/04	3	50.10	0	0.00	50.10	3	350	0.86%
2023/01/03	4	50.20	0	0.00	50.10	4	358	1.12%
2022/12/30	0	0.00	3	50.60	50.60	-3	364	-0.82%
2022/12/29	0	0.00	14	49.59	50.30	-14	368	-3.79%
2022/12/28	0	0.00	3	50.57	50.40	-3	369	-0.81%
2022/12/27	0	0.00	8	51.39	50.80	-8	369	-2.17%
2022/12/26	0	0.00	16	51.32	51.10	-16	369	-4.33%
2022/12/23	0	0.00	13	52.05	51.70	-13	377	-3.44%
2022/12/22	0	0.00	24	52.02	53.00	-24	384	-6.25%
2022/12/20	0	0.00	22	52.27	51.90	-22	395	-5.56%
2022/12/19	0	0.00	33	53.66	53.10	-33	403	-8.18%
2022/12/16	0	0.00	41	54.10	54.40	-41	403	-10.15%
2022/12/14	0	0.00	4	54.10	55.20	-4	405	-0.99%
2022/12/13	0	0.00	11	53.99	53.80	-11	406	-2.71%
2022/12/12	0	0.00	10	54.13	54.50	-10	413	-2.42%
2022/12/09	0	0.00	26	54.97	54.30	-26	420	-6.19%
2022/12/08	0	0.00	18	55.09	55.40	-18	441	-4.08%
2022/12/07	2	55.30	27	55.34	54.60	-25	446	-5.60%
2022/12/06	10	56.58	2	56.70	55.30	8	448	1.78%
2022/12/05	8	57.19	0	0.00	56.70	8	446	1.79%
2022/12/02	0	0.00	2	57.45	56.80	-2	449	-0.45%
2022/12/01	0	0.00	22	57.86	57.50	-22	453	-4.85%
2022/11/30	0	0.00	6	56.53	57.60	-6	462	-1.30%
2022/11/29	0	0.00	3	55.40	55.90	-3	459	-0.65%
2022/11/28	3	54.93	1	55.20	55.20	2	459	0.43%
2022/11/25	3	54.93	0	0.00	54.90	3	465	0.64%
2022/11/24	14	54.59	8	54.63	54.90	6	472	1.27%
2022/11/23	3	53.70	0	0.00	54.50	3	478	0.63%
2022/11/22	0	0.00	3	52.90	53.30	-3	483	-0.62%
2022/11/18	17	55.24	0	0.00	54.50	17	511	3.32%
2022/11/17	2	55.00	0	0.00	55.00	2	514	0.39%
2022/11/16	32	55.05	0	0.00	55.10	32	520	6.14%
2022/11/15	14	54.77	0	0.00	54.10	14	521	2.69%
2022/11/14	15	54.03	0	0.00	54.30	15	519	2.89%
2022/11/11	14	54.40	4	54.50	53.80	10	534	1.87%
2022/11/10	2	53.50	0	0.00	53.50	2	537	0.37%
2022/11/09	25	53.84	0	0.00	53.90	25	542	4.61%
2022/11/08	26	52.98	0	0.00	52.90	26	550	4.72%
2022/11/01	24	51.93	0	0.00	52.20	24	573	4.19%
2022/10/31	2	51.00	0	0.00	51.00	2	570	0.35%
2022/10/28	6	50.92	0	0.00	50.50	6	573	1.05%
2022/10/27	4	51.05	0	0.00	51.30	4	572	0.70%
2022/10/26	1	50.70	0	0.00	50.10	1	573	0.17%
2022/10/25	0	0.00	8	51.19	50.60	-8	569	-1.41%
2022/10/21	0	0.00	3	51.47	51.30	-3	551	-0.54%
2022/10/20	0	0.00	2	51.70	51.80	-2	549	-0.36%
2022/10/18	0	0.00	9	52.93	52.80	-9	548	-1.64%
2022/10/17	0	0.00	3	52.17	53.10	-3	547	-0.55%
2022/10/14	7	52.87	4	52.10	52.90	3	554	0.54%
2022/10/13	0	0.00	9	51.56	50.30	-9	549	-1.64%
2022/10/12	3	51.50	4	50.40	51.40	-1	538	-0.19%
2022/10/11	0	0.00	31	53.49	52.20	-31	534	-5.80%
2022/10/07	4	56.20	22	56.70	57.20	-18	534	-3.37%
2022/10/06	6	56.07	6	55.88	56.10	0	532	0.00%
2022/10/05	2	55.10	5	55.60	54.60	-3	532	-0.56%
2022/10/04	2	55.60	5	55.28	55.70	-3	537	-0.56%
2022/10/03	16	54.89	0	0.00	54.40	16	537	2.97%
2022/09/30	33	52.68	0	0.00	54.40	33	541	6.10%
2022/09/29	37	54.05	5	54.46	53.60	32	540	5.92%
2022/09/28	0	0.00	10	56.84	53.50	-10	538	-1.86%
2022/09/27	0	0.00	16	57.92	58.90	-16	531	-3.01%
2022/09/26	0	0.00	44	59.61	58.00	-44	530	-8.29%
2022/09/23	0	0.00	14	60.49	60.50	-14	529	-2.64%
2022/09/22	0	0.00	3	59.60	60.60	-3	534	-0.56%
2022/09/21	1	61.10	18	60.87	60.50	-17	545	-3.12%
2022/09/20	1	61.40	18	61.61	61.40	-17	553	-3.07%
2022/09/19	0	0.00	18	61.47	61.00	-18	557	-3.23%
2022/09/16	0	0.00	19	63.10	62.60	-19	554	-3.43%
2022/09/15	2	64.15	44	65.04	63.90	-42	556	-7.55%
2022/09/14	0	0.00	45	64.33	65.80	-45	547	-8.21%
2022/09/13	0	0.00	50	65.13	64.80	-50	550	-9.09%
2022/09/12	0	0.00	9	65.36	65.20	-9	561	-1.60%
2022/09/08	0	0.00	5	65.16	65.30	-5	577	-0.87%
2022/09/07	7	64.56	0	0.00	64.00	7	595	1.18%
2022/09/06	1	66.50	4	66.85	66.00	-3	595	-0.50%
2022/09/05	4	71.85	1	70.90	70.80	3	585	0.51%
2022/09/02	9	72.74	1	71.80	72.60	8	594	1.35%
2022/09/01	16	72.51	5	72.18	72.00	11	593	1.85%
2022/08/31	10	72.94	0	0.00	73.90	10	593	1.69%
2022/08/30	21	72.31	0	0.00	72.80	21	602	3.49%
2022/08/29	3	72.17	1	71.30	72.20	2	607	0.33%
2022/08/26	36	73.60	2	73.70	73.70	34	629	5.40%
2022/08/25	8	71.83	2	71.70	71.50	6	691	0.87%
2022/08/24	8	71.15	1	70.90	70.60	7	709	0.99%
2022/08/23	19	70.26	0	0.00	70.80	19	771	2.46%
2022/08/22	29	70.04	0	0.00	69.50	29	790	3.67%
2022/08/19	24	71.07	0	0.00	70.60	24	820	2.93%
2022/08/18	55	70.42	2	69.90	70.80	53	836	6.34%
2022/08/17	37	68.51	1	69.50	69.50	36	854	4.21%
2022/08/16	32	67.38	0	0.00	67.50	32	856	3.74%
2022/08/15	6	65.07	0	0.00	67.60	6	857	0.70%
2022/08/12	1	62.50	1	64.30	64.70	0	856	0.00%
2022/08/11	0	0.00	2	62.20	61.80	-2	858	-0.23%
2022/08/10	1	61.90	0	0.00	61.70	1	881	0.11%
2022/08/09	0	0.00	8	61.91	61.80	-8	891	-0.90%
2022/08/08	8	61.26	9	62.64	61.60	-1	898	-0.11%
2022/08/05	4	65.63	0	0.00	65.40	4	886	0.45%
2022/08/04	1	64.70	16	64.33	64.60	-15	895	-1.68%
2022/08/03	0	0.00	4	63.90	64.10	-4	896	-0.45%
2022/08/02	0	0.00	1	64.00	64.00	-1	917	-0.11%
2022/08/01	14	67.41	0	0.00	67.30	14	942	1.49%
2022/07/29	6	67.23	0	0.00	67.20	6	969	0.62%
2022/07/28	10	67.47	0	0.00	66.70	10	974	1.03%
2022/07/27	22	66.57	0	0.00	67.10	22	981	2.24%
2022/07/26	7	67.17	0	0.00	66.30	7	990	0.71%
2022/07/25	22	66.72	0	0.00	67.00	22	997	2.20%
2022/07/22	3	67.40	0	0.00	67.20	3	997	0.30%
2022/07/21	0	0.00	1	67.20	67.50	-1	1,003	-0.10%
2022/07/19	1	65.10	0	0.00	65.10	1	1,010	0.10%
2022/07/14	10	61.79	0	0.00	62.00	10	1,013	0.99%
2022/07/13	20	60.98	2	60.90	60.80	18	1,009	1.78%
2022/07/11	0	0.00	1	63.20	62.40	-1	1,006	-0.10%
2022/07/08	0	0.00	7	63.26	63.50	-7	1,010	-0.69%
2022/07/06	0	0.00	10	64.04	62.40	-10	1,004	-1.00%
2022/07/05	0	0.00	2	64.90	65.00	-2	1,004	-0.20%
2022/07/04	1	64.00	4	64.00	63.50	-3	1,008	-0.30%
2022/07/01	4	66.10	3	66.20	64.10	1	1,054	0.09%
2022/06/30	0	0.00	3	66.17	66.70	-3	1,062	-0.28%
2022/06/29	0	0.00	4	67.40	67.50	-4	1,090	-0.37%
2022/06/27	0	0.00	1	66.30	66.30	-1	1,089	-0.09%
2022/06/24	0	0.00	3	65.30	64.10	-3	1,092	-0.27%
2022/06/23	0	0.00	3	63.70	64.20	-3	1,094	-0.27%
2022/06/22	16	65.91	4	66.18	65.10	12	1,088	1.10%
2022/06/21	28	67.30	4	66.68	67.30	24	1,080	2.22%
2022/06/20	25	67.30	103	67.96	67.00	-78	1,075	-7.25%	大賣/
2022/06/17	0	0.00	103	70.07	70.10	-103	1,064	-9.68%	大賣/鉅額交易
2022/06/16	0	0.00	100	73.16	71.70	-100	1,049	-9.53%
2022/06/15	0	0.00	42	74.75	74.10	-42	1,028	-4.09%
2022/06/14	0	0.00	5	75.26	75.90	-5	1,023	-0.49%
2022/06/13	4	75.50	16	75.76	75.80	-12	1,016	-1.18%
2022/06/10	1	78.00	3	77.80	78.00	-2	1,008	-0.20%
2022/06/09	0	0.00	8	77.81	78.00	-8	1,005	-0.80%
2022/06/08	6	78.70	81	77.69	77.30	-75	999	-7.50%
2022/06/07	38	78.32	0	0.00	78.50	38	985	3.86%
2022/06/06	41	79.48	13	79.22	79.00	28	975	2.87%
2022/06/02	41	81.86	1	81.60	81.30	40	954	4.19%
2022/06/01	49	81.50	30	81.20	81.50	19	882	2.15%
2022/05/31	78	81.05	8	81.20	81.70	70	861	8.13%
2022/05/30	22	79.03	1	79.00	79.30	21	814	2.58%
2022/05/27	75	78.65	12	77.93	77.20	63	810	7.78%
2022/05/26	72	78.09	8	77.46	77.90	64	781	8.18%
2022/05/25	86	77.02	4	78.35	78.40	82	764	10.72%
2022/05/24	55	75.68	0	0.00	74.40	55	744	7.38%
2022/05/23	7	77.09	1	76.20	76.40	6	736	0.81%
2022/05/20	30	76.76	0	0.00	76.20	30	735	4.08%
2022/05/19	18	75.63	0	0.00	77.00	18	733	2.45%
2022/05/18	12	77.12	2	76.30	75.90	10	729	1.37%
2022/05/17	2	75.45	1	75.70	75.90	1	712	0.14%
2022/05/13	0	0.00	1	71.40	70.90	-1	701	-0.14%
2022/05/12	0	0.00	1	73.50	70.50	-1	708	-0.14%
2022/05/11	0	0.00	1	74.10	73.60	-1	699	-0.14%
2022/05/09	0	0.00	2	75.35	75.10	-2	683	-0.29%
2022/05/06	2	74.75	0	0.00	75.00	2	666	0.30%
2022/05/04	0	0.00	3	73.93	73.00	-3	641	-0.47%
2022/05/03	0	0.00	2	74.70	75.00	-2	640	-0.31%
2022/04/29	1	75.30	1	74.60	74.90	0	638	0.00%
2022/04/27	0	0.00	4	71.88	73.10	-4	649	-0.62%
2022/04/22	0	0.00	2	74.40	74.60	-2	645	-0.31%
2022/04/21	0	0.00	2	74.45	74.80	-2	679	-0.29%
2022/04/19	0	0.00	5	72.40	72.70	-5	715	-0.70%
2022/04/15	0	0.00	7	72.53	71.20	-7	740	-0.95%
2022/04/14	0	0.00	2	71.60	73.10	-2	762	-0.26%
2022/04/13	0	0.00	3	71.73	71.50	-3	788	-0.38%
2022/04/12	0	0.00	5	70.86	70.60	-5	817	-0.61%
2022/04/07	3	73.67	2	73.10	72.50	1	985	0.10%
2022/04/06	3	78.33	12	77.87	78.20	-9	1,072	-0.84%
2022/04/01	21	78.51	0	0.00	79.60	21	1,070	1.96%
2022/03/31	20	76.86	0	0.00	77.50	20	1,044	1.91%
2022/03/30	22	75.53	0	0.00	76.40	22	1,047	2.10%
2022/03/29	0	0.00	1	74.90	74.90	-1	1,071	-0.09%
2022/03/28	4	74.00	0	0.00	74.40	4	1,072	0.37%
2022/03/25	0	0.00	5	72.72	73.10	-5	1,074	-0.47%
2022/03/24	4	73.13	0	0.00	73.10	4	1,094	0.37%
2022/03/10	1	70.70	0	0.00	70.00	1	1,227	0.08%
2022/03/09	0	0.00	2	68.30	69.10	-2	1,266	-0.16%
2022/03/08	1	67.90	0	0.00	67.80	1	1,279	0.08%
2022/03/07	0	0.00	10	69.90	69.10	-10	1,272	-0.79%
2022/03/04	0	0.00	3	73.90	72.70	-3	1,267	-0.24%
2022/03/03	1	75.30	5	74.42	75.20	-4	1,269	-0.31%
2022/03/02	10	74.30	0	0.00	74.30	10	1,262	0.79%
2022/03/01	0	0.00	1	69.00	70.60	-1	1,284	-0.08%
2022/02/25	0	0.00	3	68.67	68.70	-3	1,283	-0.23%
2022/02/24	5	68.48	0	0.00	68.30	5	1,293	0.39%
2022/02/22	0	0.00	3	71.60	71.60	-3	1,309	-0.23%
2022/02/21	3	73.30	0	0.00	73.60	3	1,327	0.23%
2022/02/15	2	71.65	2	71.95	71.60	0	1,302	0.00%
2022/02/14	0	0.00	1	72.20	70.40	-1	1,296	-0.08%
2022/02/09	0	0.00	5	74.86	75.30	-5	1,277	-0.39%
2022/02/08	0	0.00	5	73.94	75.10	-5	1,276	-0.39%
2022/02/07	12	71.81	1	72.40	72.30	11	1,284	0.86%
2022/01/17	2	75.85	0	0.00	77.00	2	1,231	0.16%
2022/01/14	0	0.00	89	76.70	75.30	-89	1,220	-7.29%
2022/01/12	0	0.00	8	80.88	81.70	-8	1,164	-0.69%
2022/01/11	0	0.00	3	81.30	79.60	-3	1,132	-0.26%
2022/01/10	0	0.00	1	81.90	81.30	-1	1,117	-0.09%
2022/01/07	3	80.43	10	82.27	80.70	-7	1,104	-0.63%
2022/01/06	0	0.00	3	83.60	83.10	-3	1,079	-0.28%
2022/01/05	0	0.00	8	83.80	85.10	-8	1,054	-0.76%
2022/01/03	0	0.00	1	85.90	82.30	-1	968	-0.10%
2021/12/30	0	0.00	1	84.70	85.00	-1	943	-0.11%
2021/12/29	3	84.40	1	78.90	85.20	2	853	0.23%
2021/12/28	0	0.00	5	78.66	77.80	-5	726	-0.69%
2021/12/27	1	77.10	2	76.05	77.70	-1	722	-0.14%
2021/12/23	9	77.00	3	77.73	77.50	6	726	0.83%
2021/12/14	0	0.00	1	73.00	72.50	-1	602	-0.17%
2021/12/13	0	0.00	1	72.70	73.50	-1	579	-0.17%
2021/12/07	0	0.00	1	71.10	70.20	-1	547	-0.18%
2021/12/06	0	0.00	1	73.00	72.60	-1	534	-0.19%
2021/12/02	0	0.00	1	69.30	70.80	-1	493	-0.20%
2021/11/22	0	0.00	6	70.60	70.50	-6	406	-1.48%
2021/11/11	2	64.90	0	0.00	64.30	2	395	0.51%
2021/11/09	0	0.00	1	65.10	64.70	-1	439	-0.23%
2021/11/05	3	67.13	1	66.40	67.00	2	457	0.44%
2021/11/04	5	66.86	0	0.00	67.00	5	464	1.08%
2021/11/03	1	65.20	0	0.00	65.00	1	454	0.22%
2021/10/29	1	62.50	0	0.00	62.50	1	461	0.22%
2021/10/27	1	62.20	0	0.00	62.40	1	468	0.21%
2021/10/22	0	0.00	1	62.60	63.50	-1	507	-0.20%
2021/10/18	1	62.20	0	0.00	62.10	1	584	0.17%
2021/10/12	0	0.00	4	62.50	62.70	-4	708	-0.56%
2021/10/08	0	0.00	1	64.00	63.50	-1	753	-0.13%
2021/10/07	0	0.00	35	63.67	63.80	-35	788	-4.44%
2021/10/06	0	0.00	1	64.40	63.60	-1	845	-0.12%
2021/10/05	2	65.95	4	65.03	65.60	-2	928	-0.22%
2021/10/04	0	0.00	5	65.26	65.80	-5	937	-0.53%
2021/10/01	6	67.48	7	66.30	65.60	-1	940	-0.11%
2021/09/29	0	0.00	2	65.00	65.00	-2	948	-0.21%
2021/09/28	0	0.00	2	67.70	67.40	-2	983	-0.20%
2021/09/27	18	67.71	0	0.00	67.30	18	992	1.81%
2021/09/24	2	66.60	0	0.00	66.80	2	995	0.20%
2021/09/16	0	0.00	1	64.40	64.30	-1	996	-0.10%
2021/09/13	0	0.00	2	64.45	66.30	-2	1,005	-0.20%
2021/09/06	0	0.00	1	66.00	65.10	-1	1,019	-0.10%
2021/08/30	2	65.75	0	0.00	66.00	2	1,021	0.20%
2021/08/26	3	66.27	0	0.00	65.30	3	1,045	0.29%
2021/08/12	0	0.00	1	65.50	65.00	-1	1,021	-0.10%
2021/08/11	0	0.00	1	65.10	66.00	-1	1,019	-0.10%
2021/08/10	0	0.00	5	67.60	67.30	-5	1,023	-0.49%
2021/08/09	0	0.00	2	68.45	68.50	-2	1,048	-0.19%
2021/08/06	1	70.10	0	0.00	69.60	1	1,054	0.09%
2021/08/05	0	0.00	1	69.90	69.60	-1	1,066	-0.09%
2021/08/03	0	0.00	2	69.05	69.10	-2	1,101	-0.18%
2021/07/30	1	69.70	3	69.30	69.10	-2	1,129	-0.18%
2021/07/29	7	69.84	0	0.00	70.50	7	1,128	0.62%
2021/07/26	0	0.00	2	74.70	75.80	-2	1,127	-0.18%
2021/07/23	1	72.60	0	0.00	73.00	1	1,111	0.09%
2021/07/22	0	0.00	1	73.60	72.50	-1	1,106	-0.09%
2021/07/21	4.1	75.75	0	0.00	73.00	4.1	1,099	0.37%
2021/07/19	0	0.00	1	81.00	77.80	-1	1,062	-0.09%
2021/07/15	17	77.10	0	0.00	78.80	17	1,007	1.69%
2021/07/14	0	0.00	1	73.80	76.00	-1	967	-0.10%
2021/07/13	1	74.20	11	76.20	73.50	-10	935	-1.07%
2021/07/12	12	77.17	7	71.67	77.70	5	881	0.57%
2021/07/09	0	0.00	2	67.80	70.70	-2	797	-0.25%
2021/07/08	0	0.00	10	70.08	68.70	-10	797	-1.25%
2021/07/07	0	0.00	5	68.96	69.60	-5	792	-0.63%
2021/07/06	0	0.00	17	69.38	69.00	-17	785	-2.16%
2021/07/05	4	70.10	0	0.00	70.20	4	778	0.51%
2021/07/02	2	67.50	1	66.90	67.90	1	755	0.13%
2021/06/30	8	67.95	0	0.00	67.20	8	780	1.03%
2021/06/29	2	67.40	1	67.20	67.20	1	781	0.13%
2021/06/25	5	68.10	1	68.10	68.40	4	815	0.49%
2021/06/23	6	68.60	0	0.00	68.30	6	821	0.73%
2021/06/22	1	68.40	2	69.30	68.00	-1	824	-0.12%
2021/06/21	1	68.80	0	0.00	68.80	1	832	0.12%
2021/06/17	3	70.73	0	0.00	70.60	3	866	0.35%
2021/06/16	1	69.20	0	0.00	69.40	1	871	0.11%
2021/06/15	11	70.01	0	0.00	69.80	11	877	1.25%
2021/06/11	0	0.00	8	70.73	70.20	-8	886	-0.90%
2021/06/10	3	71.00	0	0.00	71.30	3	919	0.33%
2021/06/09	3	70.23	0	0.00	69.70	3	989	0.30%
2021/06/08	4	70.83	0	0.00	70.90	4	1,006	0.40%
2021/06/07	13	71.55	9	71.31	71.00	4	1,012	0.40%
2021/06/04	14	73.50	8	73.66	73.50	6	1,017	0.59%
2021/06/03	23	72.70	0	0.00	76.10	23	1,023	2.25%
2021/06/02	63	71.68	0	0.00	70.50	63	1,014	6.21%
2021/06/01	2	74.80	17	74.21	73.60	-15	1,004	-1.49%
2021/05/28	5	72.44	5	72.06	71.90	0	994	0.00%
2021/05/27	0	0.00	32	71.21	71.00	-32	998	-3.21%
2021/05/26	6	71.68	0	0.00	71.80	6	1,002	0.60%
2021/05/25	52	71.23	1	69.90	71.90	51	1,006	5.07%
2021/05/24	26	68.90	2	69.75	68.90	24	1,010	2.38%
2021/05/21	43	69.36	18	69.31	69.60	25	1,023	2.44%
2021/05/20	33	67.38	0	0.00	67.80	33	1,033	3.19%
2021/05/19	11	67.21	16	67.53	67.40	-5	1,040	-0.48%
2021/05/18	22	65.12	0	0.00	67.00	22	1,043	2.11%
2021/05/17	52	61.87	16	64.23	61.40	36	1,037	3.47%
2021/05/13	56	66.13	16	64.82	67.90	40	994	4.02%
2021/05/12	69	70.11	6	72.02	68.70	63	987	6.38%
2021/05/11	100	73.60	2	75.55	72.30	98	974	10.06%
2021/05/10	1	79.80	20	80.55	78.60	-19	975	-1.95%
2021/05/07	13	77.58	36	79.58	81.80	-23	971	-2.37%
2021/05/06	17	74.36	40	74.01	74.80	-23	956	-2.41%
2021/05/05	92	73.66	45	76.04	73.20	47	954	4.92%
2021/05/04	58	72.39	168	73.15	73.00	-110	960	-11.45%	大賣/鉅額交易
2021/05/03	0	0.00	96	79.93	79.00	-96	938	-10.23%
2021/04/29	0	0.00	62	82.39	81.80	-62	937	-6.61%
2021/04/28	8	82.59	38	83.58	83.00	-30	949	-3.16%
2021/04/27	7	81.69	18	81.57	81.00	-11	998	-1.10%
2021/04/26	1	81.90	25	81.85	82.00	-24	1,022	-2.35%
2021/04/23	52	81.94	16	81.74	81.40	36	1,032	3.49%
2021/04/22	6	85.15	111	83.91	81.00	-105	1,077	-9.75%	大賣/鉅額交易
2021/04/21	0	0.00	36	85.27	85.10	-36	1,097	-3.28%
2021/04/20	4	86.00	55	86.11	86.00	-51	1,152	-4.42%
2021/04/19	2	85.50	30	85.39	85.20	-28	1,158	-2.42%
2021/04/16	4	86.63	37	86.14	85.50	-33	1,162	-2.84%
2021/04/15	43	86.59	10	86.16	86.60	33	1,196	2.76%
2021/04/14	58	85.14	191	85.88	85.80	-133	1,230	-10.81%	大賣/鉅額交易
2021/04/13	47	89.97	67	89.47	87.20	-20	1,329	-1.50%
2021/04/12	24	91.44	111	90.75	89.00	-87	1,349	-6.45%	大賣/
2021/04/09	40	93.13	87	92.39	91.00	-47	1,400	-3.36%
2021/04/08	82	93.39	4	93.10	92.90	78	1,407	5.54%
2021/04/07	15	94.37	18	93.97	94.80	-3	1,414	-0.21%
2021/04/06	37	93.24	34	93.49	93.70	3	1,409	0.21%
2021/04/01	25	92.03	1	92.00	92.00	24	1,431	1.68%
2021/03/31	30	92.28	36	92.05	91.90	-6	1,467	-0.41%
2021/03/30	37	90.79	13	92.81	92.80	24	1,464	1.64%
2021/03/29	23	89.40	3	89.00	88.70	20	1,454	1.37%
2021/03/26	15	88.41	4	88.65	89.10	11	1,461	0.75%
2021/03/25	0	0.00	2	88.85	87.70	-2	1,468	-0.14%
2021/03/24	53	89.42	0	0.00	89.50	53	1,476	3.59%
2021/03/23	28	88.43	17	89.89	87.90	11	1,479	0.74%
2021/03/22	20	92.68	0	0.00	91.60	20	1,481	1.35%
2021/03/19	67	92.82	23	92.13	92.10	44	1,500	2.93%
2021/03/18	51	92.29	29	92.23	93.10	22	1,514	1.45%
2021/03/17	78	91.65	15	91.89	91.80	63	1,573	4.00%
2021/03/16	28	93.02	98	93.11	90.80	-70	1,708	-4.10%
2021/03/15	39	92.55	133	91.56	93.50	-94	1,857	-5.06%	大賣/
2021/03/12	98	86.37	17	87.82	88.60	81	1,976	4.10%
2021/03/11	10	85.45	0	0.00	85.60	10	2,149	0.47%
2021/03/10	18	82.18	0	0.00	83.80	18	2,191	0.82%
2021/03/09	21	80.88	30	80.08	79.70	-9	2,197	-0.41%
2021/03/08	13	85.20	18	83.73	82.20	-5	2,194	-0.23%
2021/03/05	3	84.43	10	84.51	83.90	-7	2,200	-0.32%
2021/03/04	26	86.16	17	85.06	84.90	9	2,216	0.41%
2021/03/03	12	85.25	17	84.59	86.00	-5	2,271	-0.22%
2021/03/02	97	86.25	9	85.04	84.60	88	2,286	3.85%
2021/02/26	40	84.74	7	84.50	84.50	33	2,297	1.44%
2021/02/25	11	86.49	5	85.90	85.40	6	2,311	0.26%
2021/02/24	17	87.54	39	86.52	85.50	-22	2,330	-0.94%
2021/02/23	29	86.73	90	86.10	88.00	-61	2,333	-2.61%
2021/02/22	49	85.52	17	86.18	86.90	32	2,394	1.34%
2021/02/19	82	83.57	4	83.70	84.00	78	2,389	3.26%
2021/02/18	46	83.83	18	82.97	83.00	28	2,399	1.17%
2021/02/17	77	83.06	0	0.00	83.80	77	2,409	3.20%
2021/02/05	11	82.68	38	82.51	81.10	-27	2,404	-1.12%
2021/02/04	25	82.34	8	83.11	83.40	17	2,406	0.71%
2021/02/03	32	82.49	43	82.10	82.30	-11	2,409	-0.46%
2021/02/02	62	81.68	21	81.96	82.20	41	2,411	1.70%
2021/02/01	124	77.77	107	77.86	78.80	17	2,409	0.71%	大買/大賣/
2021/01/29	26	81.83	75	81.41	80.90	-49	2,406	-2.04%
2021/01/28	20	82.41	52	82.40	81.90	-32	2,409	-1.33%
2021/01/27	0	0.00	78	84.28	83.50	-78	2,412	-3.23%
2021/01/26	9	85.19	105	84.86	84.40	-96	2,417	-3.97%	大賣/
2021/01/25	41	83.68	4	83.50	83.90	37	2,406	1.54%
2021/01/22	40	84.36	29	83.86	84.70	11	2,414	0.46%
2021/01/21	52	84.25	43	84.18	83.80	9	2,426	0.37%
2021/01/20	131	83.54	85	85.54	82.70	46	2,422	1.90%	大買/
2021/01/19	3	90.03	113	90.25	88.90	-110	2,417	-4.55%	大賣/鉅額交易
2021/01/18	56	90.32	52	89.97	92.00	4	2,421	0.17%
2021/01/15	7	93.90	250	94.13	91.70	-243	2,446	-9.93%	大賣/鉅額交易
2021/01/14	3	95.03	147	95.38	95.30	-144	2,528	-5.69%	大賣/鉅額交易
2021/01/13	115	93.37	20	95.04	95.20	95	2,715	3.50%	大買/
2021/01/12	1	89.70	62	91.03	89.70	-61	2,674	-2.28%
2021/01/11	55	91.56	42	91.47	91.90	13	2,667	0.49%
2021/01/08	78	90.97	65	91.99	91.50	13	2,668	0.49%
2021/01/07	44	93.22	107	93.47	93.40	-63	2,653	-2.37%	大賣/
2021/01/06	30	92.01	372	93.25	89.90	-342	2,634	-12.98%	大賣/鉅額交易
2021/01/05	52	100.59	47	99.43	99.30	5	2,527	0.20%
2021/01/04	77	100.33	0	0.00	99.40	77	2,517	3.06%
2020/12/31	63	97.59	13	96.97	97.70	50	2,476	2.02%
2020/12/30	36	97.28	4	97.55	97.50	32	2,494	1.28%
2020/12/29	38	96.51	7	96.23	96.10	31	2,544	1.22%
2020/12/28	1	96.90	90	96.88	96.40	-89	2,551	-3.49%
2020/12/25	79	93.03	12	94.77	96.80	67	2,532	2.65%
2020/12/24	29	92.26	22	91.56	91.10	7	2,505	0.28%
2020/12/23	52	90.11	34	89.04	90.90	18	2,508	0.72%
2020/12/22	24	90.09	6	89.70	88.30	18	2,545	0.71%
2020/12/21	38	89.64	8	88.40	89.20	30	2,554	1.17%
2020/12/18	7	89.41	10	90.35	89.10	-3	2,566	-0.12%
2020/12/17	11	91.20	1	91.00	91.80	10	2,567	0.39%
2020/12/16	86	90.39	8	91.40	92.00	78	2,569	3.04%
2020/12/15	35	87.94	37	89.27	87.50	-2	2,567	-0.08%
2020/12/14	56	90.34	11	90.55	89.80	45	2,663	1.69%
2020/12/11	168	90.87	0	0.00	91.30	168	2,758	6.09%	大買/鉅額交易
2020/12/10	110	94.37	505	94.07	92.00	-395	2,887	-13.68%	大買/大賣/鉅額交易
2020/12/09	278	97.39	27	97.87	96.20	251	2,949	8.51%	大買/鉅額交易
2020/12/08	137	90.44	89	90.10	92.50	48	3,068	1.56%	大買/
2020/12/07	99	88.83	82	86.47	89.80	17	3,099	0.55%
2020/12/04	107	79.51	166	81.41	81.70	-59	2,979	-1.98%	大買/大賣/
2020/12/03	15	79.51	5	78.70	78.10	10	3,001	0.33%
2020/12/02	51	78.58	0	0.00	78.80	51	3,338	1.53%
2020/12/01	14	77.81	12	78.40	77.90	2	3,588	0.06%
2020/11/30	51	79.39	7	81.23	79.00	44	3,729	1.18%
2020/11/27	34	79.77	115	80.41	79.00	-81	3,762	-2.15%	大賣/
2020/11/26	123	77.53	0	0.00	79.00	123	3,706	3.32%	大買/鉅額交易
2020/11/25	65	77.68	0	0.00	76.10	65	3,702	1.76%
2020/11/24	33	78.42	1	77.60	76.90	32	3,703	0.86%
2020/11/23	22	77.67	0	0.00	77.80	22	3,697	0.60%
2020/11/20	3	76.70	6	76.40	76.10	-3	3,678	-0.08%
2020/11/19	271	77.10	4	76.88	76.40	267	3,675	7.26%	大買/鉅額交易
2020/11/18	69	74.84	0	0.00	74.40	69	3,624	1.90%
2020/11/17	21	74.33	2	74.65	73.80	19	3,625	0.52%
2020/11/16	58	73.14	0	0.00	74.10	58	3,631	1.60%
2020/11/13	15	70.58	4	70.43	71.30	11	3,621	0.30%
2020/11/12	9	70.82	3	70.67	70.50	6	3,621	0.17%
2020/11/11	15	71.38	4	71.15	71.50	11	3,616	0.30%
2020/11/10	1	72.00	60	71.44	70.90	-59	3,621	-1.63%
2020/11/09	26	71.87	12	71.68	72.60	14	3,627	0.39%
2020/11/06	4	71.90	25	71.84	70.90	-21	3,636	-0.58%
2020/11/05	16	72.23	24	71.95	72.20	-8	3,632	-0.22%
2020/11/04	3	71.00	28	70.76	71.00	-25	3,633	-0.69%
2020/11/03	0	0.00	35	71.31	70.70	-35	3,658	-0.96%
2020/11/02	1	71.90	52	70.58	70.50	-51	3,707	-1.38%
2020/10/30	0	0.00	22	71.27	70.20	-22	3,757	-0.59%
2020/10/29	41	71.10	19	71.59	71.70	22	3,756	0.59%
2020/10/28	9	73.62	5	72.86	72.50	4	3,746	0.11%
2020/10/27	39	73.99	14	73.48	73.30	25	3,741	0.67%
2020/10/26	6	78.50	20	78.08	77.00	-14	3,701	-0.38%
2020/10/23	6	78.80	40	78.38	78.10	-34	3,674	-0.93%
2020/10/22	1	79.10	121	78.02	78.00	-120	3,663	-3.28%	大賣/鉅額交易
2020/10/21	27	76.99	68	78.01	78.50	-41	3,557	-1.15%
2020/10/20	7	72.17	13	71.43	72.00	-6	3,373	-0.18%
2020/10/19	0	0.00	53	70.45	70.40	-53	3,382	-1.57%
2020/10/16	0	0.00	21	69.90	70.40	-21	3,420	-0.61%
2020/10/15	0	0.00	116	70.95	69.70	-116	3,450	-3.36%	大賣/鉅額交易
2020/10/14	0	0.00	58	70.97	71.00	-58	3,443	-1.68%
2020/10/13	0	0.00	44	68.90	68.90	-44	3,460	-1.27%
2020/10/12	0	0.00	19	69.23	68.80	-19	3,473	-0.55%
2020/10/08	0	0.00	177	71.26	70.70	-177	3,530	-5.01%	大賣/鉅額交易
2020/10/07	0	0.00	184	71.19	71.50	-184	3,553	-5.18%	大賣/鉅額交易
2020/10/06	0	0.00	122	69.34	69.50	-122	3,530	-3.46%	大賣/鉅額交易
2020/10/05	0	0.00	208	70.83	70.00	-208	3,483	-5.97%	大賣/鉅額交易
2020/09/30	0	0.00	142	71.53	71.60	-142	3,491	-4.07%	大賣/鉅額交易
2020/09/29	0	0.00	16	70.34	70.30	-16	3,511	-0.46%
2020/09/28	0	0.00	17	71.66	71.10	-17	3,582	-0.47%
2020/09/25	11	70.04	77	71.01	70.60	-66	3,710	-1.78%
2020/09/24	30	75.05	1	76.00	75.00	29	3,762	0.77%
2020/09/23	65	77.06	0	0.00	77.20	65	3,792	1.71%
2020/09/22	58	74.91	0	0.00	75.50	58	3,835	1.51%
2020/09/21	73	76.46	0	0.00	75.90	73	3,851	1.90%
2020/09/18	19	75.79	0	0.00	77.30	19	3,856	0.49%
2020/09/17	43	78.45	73	79.40	76.70	-30	3,841	-0.78%
2020/09/16	6	78.20	10	77.76	77.80	-4	3,740	-0.11%
2020/09/15	18	79.73	96	81.36	79.00	-78	3,633	-2.15%
2020/09/14	820	80.38	97	76.93	81.20	723	3,452	20.94%	大買/鉅額交易
2020/09/11	111	79.79	386	74.18	73.90	-275	3,269	-8.41%	大買/大賣/鉅額交易
2020/09/10	11	76.12	191	73.55	77.50	-180	3,043	-5.91%	大賣/鉅額交易
2020/09/09	61	67.60	82	69.51	70.50	-21	2,878	-0.73%
2020/09/08	261	68.60	0	0.00	68.80	261	2,838	9.19%	大買/鉅額交易
2020/09/07	184	74.02	786	72.58	70.00	-602	2,801	-21.49%	大買/大賣/鉅額交易
2020/09/04	366	70.33	12	67.40	74.10	354	2,558	13.83%	大買/鉅額交易
2020/09/03	687	65.76	0	0.00	67.40	687	2,390	28.73%	大買/鉅額交易
2020/09/02	322	58.70	3	60.70	61.30	319	2,263	14.09%	大買/鉅額交易
2020/09/01	34	57.70	0	0.00	57.90	34	2,247	1.51%
2020/08/31	64	57.48	2	57.10	57.90	62	2,272	2.73%
2020/08/28	53	57.14	8	57.29	57.10	45	2,307	1.95%
2020/08/27	9	56.26	10	56.51	56.30	-1	2,325	-0.04%
2020/08/26	9	56.09	0	0.00	55.90	9	2,311	0.39%
2020/08/21	0	0.00	9	51.50	53.80	-9	2,262	-0.40%
2020/08/20	5	50.04	5	53.04	50.90	0	2,250	0.00%
2020/08/19	3	53.23	0	0.00	52.90	3	2,227	0.13%
2020/08/18	26	54.86	0	0.00	54.30	26	2,219	1.17%
2020/08/17	20	55.64	0	0.00	55.30	20	2,211	0.90%
2020/08/14	0	0.00	4	55.65	55.30	-4	2,204	-0.18%
2020/08/13	0	0.00	4	57.50	55.30	-4	2,192	-0.18%
2020/08/12	0	0.00	27	55.28	56.90	-27	2,173	-1.24%
2020/08/11	7	53.64	70	54.06	54.00	-63	2,149	-2.93%
2020/08/10	8	54.39	4	54.55	53.80	4	2,134	0.19%
2020/08/07	18	56.66	0	0.00	55.20	18	2,123	0.85%
2020/08/06	31	59.90	9	59.40	58.10	22	2,088	1.05%
2020/08/05	30	56.04	0	0.00	59.70	30	2,029	1.48%
2020/08/04	2	53.80	0	0.00	54.50	2	1,971	0.10%
2020/08/03	22	53.74	0	0.00	53.40	22	1,960	1.12%
2020/07/31	14	53.91	0	0.00	53.40	14	1,952	0.72%
2020/07/30	0	0.00	2	52.90	53.10	-2	1,949	-0.10%
2020/07/29	3	50.60	0	0.00	52.00	3	1,940	0.15%
2020/07/28	9	52.03	2	53.30	50.50	7	1,933	0.36%
2020/07/27	0	0.00	2	56.20	52.90	-2	1,905	-0.10%
2020/07/24	9	57.92	0	0.00	55.10	9	1,880	0.48%
2020/07/23	7	58.36	0	0.00	58.10	7	1,843	0.38%
2020/07/22	0	0.00	1	56.30	58.80	-1	1,817	-0.06%
2020/07/21	0	0.00	3	54.93	56.20	-3	1,772	-0.17%
2020/07/20	6	52.37	2	53.00	54.00	4	1,735	0.23%
2020/07/17	0	0.00	13	53.05	53.00	-13	1,717	-0.76%
2020/07/16	5	53.48	3	54.37	52.40	2	1,684	0.12%
2020/07/15	0	0.00	8	54.48	53.80	-8	1,662	-0.48%
2020/07/14	13	52.98	28	53.90	54.50	-15	1,590	-0.94%
2020/07/13	0	0.00	11	52.70	52.60	-11	1,545	-0.71%
2020/07/10	8	51.00	10	52.90	51.70	-2	1,533	-0.13%
2020/07/09	0	0.00	46	53.84	53.10	-46	1,510	-3.04%
2020/07/08	2	52.80	88	53.98	54.40	-86	1,479	-5.81%
2020/07/07	44	54.54	2	58.40	53.10	42	1,435	2.93%
2020/07/06	11	57.73	22	58.79	57.20	-11	1,348	-0.82%
2020/07/03	7	54.04	19	56.69	57.30	-12	1,201	-1.00%
2020/07/02	11	52.48	35	52.82	52.10	-24	1,096	-2.19%
2020/07/01	49	50.87	27	51.22	51.90	22	1,046	2.10%
2020/06/30	52	47.85	49	49.46	49.70	3	980	0.31%
2020/06/29	13	46.90	55	47.37	47.40	-42	948	-4.43%
2020/06/24	41	46.07	7	46.34	46.45	34	936	3.63%
2020/06/23	130	46.16	0	0.00	45.45	130	921	14.11%	大買/鉅額交易
2020/06/22	48	47.57	0	0.00	47.30	48	895	5.36%
2020/06/18	0	0.00	5	47.75	48.15	-5	870	-0.57%
2020/06/17	12	50.08	2	50.40	47.75	10	842	1.19%
2020/06/16	0	0.00	3	48.72	50.00	-3	773	-0.39%
2020/06/12	0	0.00	2	46.50	47.25	-2	701	-0.29%
2019/11/20	0	32.00	0	0.00	31.80	0	329	0.01%
2019/11/11	0	0.00	2	32.50	31.20	-2	327	-0.61%
2019/11/07	0	0.00	3	31.92	31.90	-3	321	-0.93%
2019/11/06	0	0.00	4	32.18	32.20	-4	319	-1.25%
2019/11/04	1	33.40	3	33.02	32.95	-2	318	-0.63%
2019/10/29	3	34.95	2	35.28	35.00	1	316	0.32%
2019/10/28	2	35.18	0	0.00	35.90	2	313	0.64%
2019/10/24	1	34.40	0	0.00	34.45	1	319	0.31%
2019/10/23	3	34.30	0	0.00	34.40	3	318	0.94%
2019/10/21	3	35.20	0	0.00	35.20	3	313	0.96%
2019/10/18	2	35.15	0	0.00	35.00	2	305	0.65%
2019/01/18	1	30.55	0	0.00	30.90	1	329	0.30%
2019/01/15	1	30.60	0	0.00	30.70	1	347	0.29%
2019/01/04	0	0.00	2	30.13	30.35	-2	418	-0.48%
2018/12/13	8	31.29	0	0.00	32.50	8	444	1.80%
2018/12/12	4	29.30	0	0.00	29.65	4	430	0.93%
2018/12/03	5	30.17	0	0.00	30.00	5	420	1.19%
2018/11/29	4	30.03	0	0.00	29.90	4	412	0.97%
2018/11/27	15	28.74	0	0.00	29.05	15	408	3.67%
2018/11/26	24	27.62	0	0.00	28.20	24	406	5.90%
2018/11/22	2	27.18	0	0.00	27.10	2	401	0.50%
2018/11/19	11	27.18	0	0.00	27.40	11	397	2.77%
2018/10/15	0	0.00	1	27.20	28.00	-1	357	-0.28%
2018/10/11	0	0.00	1	30.35	30.35	-1	341	-0.29%
2018/10/04	0	0.00	1	36.00	36.70	-1	316	-0.32%
2018/10/03	0	0.00	1	36.85	36.80	-1	317	-0.32%
2018/10/02	1	37.20	1	37.10	36.90	0	318	0.00%
2018/10/01	2	37.28	1	37.40	37.45	1	320	0.31%
2018/09/28	1	37.50	1	37.55	37.50	0	328	0.00%
2018/09/27	1	37.65	1	37.75	37.55	0	334	0.00%
2018/09/26	1	37.70	0	0.00	38.00	1	337	0.30%
2018/09/25	0	0.00	1	37.65	38.00	-1	342	-0.29%
2018/09/21	1	37.80	1	37.80	37.90	0	349	0.00%
2018/09/20	1	37.60	1	37.65	37.90	0	364	0.00%
2018/09/19	1	37.80	1	37.70	37.90	0	375	0.00%
2018/09/18	1	37.50	1	37.45	37.80	0	381	0.00%
2018/09/17	2	37.93	0	0.00	38.05	2	388	0.52%
2018/09/14	0	0.00	1	37.90	38.05	-1	396	-0.25%
2018/09/13	0	0.00	1	37.45	37.60	-1	408	-0.24%
2018/09/12	0	0.00	8	37.08	36.80	-8	428	-1.87%
2018/09/11	2	37.38	0	0.00	37.00	2	465	0.43%
2018/09/10	8	37.20	0	0.00	36.65	8	497	1.61%
2018/08/27	0	0.00	1	38.10	38.50	-1	645	-0.16%
2018/08/06	0	0.00	7	41.85	41.85	-7	672	-1.04%
2018/07/20	0	0.00	4	43.68	43.50	-4	722	-0.55%
2018/07/17	0	0.00	3	41.88	42.00	-3	707	-0.42%
2018/07/16	0	0.00	6	42.13	42.00	-6	711	-0.84%
2018/07/13	0	0.00	1	41.95	41.75	-1	719	-0.14%
2018/07/12	4	41.50	0	0.00	41.50	4	733	0.55%
2018/06/26	0	0.00	2	41.60	41.70	-2	880	-0.23%
2018/06/19	0	0.00	2	42.93	43.65	-2	841	-0.24%
2018/06/14	0	0.00	19	40.91	41.35	-19	827	-2.30%
2018/06/13	21	40.67	0	0.00	41.30	21	823	2.55%
2018/06/12	0	0.00	2	38.95	39.30	-2	795	-0.25%
2018/06/08	10	40.00	0	0.00	39.55	10	795	1.26%
2018/06/05	0	0.00	11	41.13	39.45	-11	796	-1.38%
2018/06/04	0	0.00	30	39.54	41.00	-30	789	-3.80%
2018/05/28	0	0.00	1	38.45	38.40	-1	890	-0.11%
2018/05/25	0	0.00	1	38.85	38.80	-1	909	-0.11%
2018/05/17	0	0.00	4	38.30	38.40	-4	1,005	-0.40%
2018/05/16	0	0.00	5	38.48	38.50	-5	1,019	-0.49%
2018/05/03	0	0.00	2	38.55	38.75	-2	1,271	-0.16%
2018/05/02	0	0.00	9	39.90	39.90	-9	1,349	-0.67%
2018/04/26	0	0.00	1	40.15	38.00	-1	1,396	-0.07%
2018/04/19	0	0.00	3	44.05	43.90	-3	1,364	-0.22%
2018/04/18	0	0.00	1	44.50	44.00	-1	1,366	-0.07%
2018/04/17	0	0.00	1	45.90	45.75	-1	1,353	-0.07%
2018/04/16	5	46.05	0	0.00	46.05	5	1,357	0.37%
2018/04/09	0	0.00	1	49.60	49.50	-1	1,479	-0.07%
2018/03/15	0	0.00	1	45.50	45.40	-1	1,637	-0.06%
2018/03/09	0	0.00	1	46.65	46.35	-1	1,790	-0.06%
2018/03/08	0	0.00	1	46.70	46.95	-1	1,802	-0.06%
2018/03/07	0	0.00	1	47.55	46.50	-1	1,807	-0.06%
2018/03/06	0	0.00	7	47.60	48.05	-7	1,810	-0.39%
2018/03/05	0	0.00	5	48.22	47.60	-5	1,802	-0.28%
2018/03/02	0	0.00	9	49.48	49.50	-9	1,830	-0.49%
2018/03/01	0	0.00	2	49.05	49.90	-2	1,826	-0.11%
2018/02/27	0	0.00	6	49.13	48.20	-6	1,800	-0.33%
2018/02/26	0	0.00	9	47.14	48.95	-9	1,806	-0.50%
2018/02/22	0	0.00	2	45.50	47.15	-2	1,779	-0.11%
2018/02/21	0	0.00	2	43.55	45.65	-2	1,759	-0.11%
2018/02/12	50	42.56	0	0.00	42.50	50	1,744	2.87%