潤泰新 (9945)-高橋-內壢券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926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

潤泰新 (9945)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/05/30	1	43.95	0.3	44.55	43.85	0.7	18,087	0.00%
2024/05/29	0.7	44.75	0	0.00	44.55	0.7	17,968	0.00%
2024/05/28	0	0.00	8	45.28	45.40	-8	17,733	-0.05%
2024/05/27	2	43.50	0	0.00	43.80	2	17,509	0.01%
2024/05/24	1	43.70	0	0.00	43.65	1	17,380	0.01%
2024/05/23	1.1	43.76	0	0.00	43.25	1.1	17,248	0.01%
2024/05/22	3	44.77	0	0.00	44.70	3	16,941	0.02%
2024/05/21	6.1	45.02	0	0.00	44.35	6.1	16,725	0.04%
2024/05/20	3.1	45.24	0	0.00	45.30	3.1	16,394	0.02%
2024/05/17	5	47.27	4	46.43	46.60	1	15,907	0.01%
2024/05/16	11	46.93	8	47.13	46.90	3	15,266	0.02%
2024/05/15	1.3	46.67	36.5	43.82	46.55	-35.2	14,328	-0.25%
2024/05/14	30	42.75	2	42.85	42.65	28	13,293	0.21%
2024/05/13	1	41.00	22	42.53	43.90	-21	12,576	-0.17%
2024/05/10	4	40.65	5	41.00	40.50	-1	11,860	-0.01%
2024/05/09	21	40.44	3	40.40	40.20	18	11,642	0.15%
2024/05/08	11	40.67	0	0.00	40.70	11	11,406	0.10%
2024/05/07	1	42.20	7	41.94	41.80	-6	11,071	-0.05%
2024/05/06	2	43.23	0	0.00	43.10	2	10,526	0.02%
2024/05/03	3	42.03	5	42.44	42.45	-2	9,754	-0.02%
2024/05/02	2	40.80	8	41.88	42.25	-6	8,177	-0.07%
2024/04/30	1	39.50	1	39.60	38.45	0	6,856	0.00%
2024/04/29	1	38.80	0	0.00	38.75	1	6,442	0.02%
2024/04/26	3	37.50	3	37.85	37.90	0	6,187	0.00%
2024/04/23	0	0.00	0.1	36.70	36.95	-0.1	5,998	0.00%
2024/04/22	2	37.05	18	36.87	36.60	-16	6,018	-0.27%
2024/04/19	2	36.10	0	0.00	36.15	2	5,776	0.03%
2024/04/18	3	36.33	28	36.00	36.45	-25	5,567	-0.45%
2024/04/15	4	35.24	11	35.37	35.20	-7	5,183	-0.14%
2024/04/08	2	34.45	0	0.00	34.50	2	5,354	0.04%
2024/04/03	2	34.85	0	0.00	34.65	2	5,405	0.04%
2024/04/02	0	0.00	0.2	35.05	35.05	-0.2	5,487	0.00%
2024/03/27	0	0.00	2	35.33	35.25	-2	5,412	-0.04%
2024/03/25	0	0.00	1	35.35	35.15	-1	5,356	-0.02%
2024/03/21	1	35.05	1	35.35	35.35	0	5,325	0.00%
2024/03/20	5	33.79	2	34.15	34.15	3	5,712	0.05%
2024/03/19	6.1	34.24	0	0.00	34.10	6.1	5,745	0.11%
2024/03/18	7	34.74	0	0.00	34.70	7	5,617	0.12%
2024/03/15	4	35.10	0	0.00	35.00	4	5,568	0.07%
2024/03/14	3	35.47	0.5	35.55	35.50	2.5	5,457	0.05%
2024/03/13	0	0.00	2	37.00	36.85	-2	5,191	-0.04%
2024/03/12	0	0.00	2	36.73	36.95	-2	5,182	-0.04%
2024/03/07	2	35.70	0	0.00	35.85	2	5,293	0.04%
2024/03/05	0.2	35.75	0	0.00	35.65	0.2	5,284	0.00%
2024/03/04	3.1	35.71	0	0.00	35.65	3.1	5,303	0.06%
2024/03/01	3	36.05	0	0.00	36.00	3	5,261	0.06%
2024/02/29	9.1	36.07	0	0.00	36.35	9.1	5,261	0.17%
2024/02/23	1.2	36.84	0	0.00	36.70	1.2	5,259	0.02%
2024/02/22	1	37.05	1	37.30	37.05	0	5,303	0.00%
2024/02/20	0.1	36.90	3.6	36.95	36.95	-3.5	5,374	-0.07%
2024/02/19	4	36.66	1	36.80	37.15	3	5,410	0.06%
2024/02/16	1	36.20	1	36.20	36.20	0	5,509	0.00%
2024/02/15	1	35.80	0	0.00	36.10	1	5,583	0.02%
2024/01/26	0	0.00	2	36.30	36.35	-2	5,520	-0.04%
2024/01/25	1	35.85	0	0.00	35.80	1	5,497	0.02%
2024/01/23	1	35.75	0	0.00	35.60	1	5,510	0.02%
2024/01/22	0	0.00	2	35.45	35.45	-2	5,501	-0.04%
2024/01/19	2.1	34.92	0	0.00	35.45	2.1	5,473	0.04%
2024/01/17	1	34.90	0	0.00	34.90	1	5,386	0.02%
2024/01/16	0.3	36.25	0	0.00	35.90	0.3	5,227	0.01%
2024/01/10	1	37.00	0	0.00	36.95	1	5,178	0.02%
2024/01/09	0	0.00	2	37.60	37.20	-2	5,158	-0.04%
2024/01/04	1	38.50	3	38.60	38.55	-2	5,023	-0.04%
2024/01/03	3	38.60	0	0.00	38.70	3	5,005	0.06%
2024/01/02	1	39.20	1.1	38.92	39.25	-0.1	4,893	0.00%
2023/12/29	0	0.00	2.1	37.89	37.75	-2.1	4,681	-0.05%
2023/12/28	0	0.00	11	37.53	37.85	-11	4,656	-0.24%
2023/12/27	0	0.00	7	36.96	37.00	-7	4,579	-0.15%
2023/12/26	5	36.75	0	0.00	36.70	5	4,532	0.11%
2023/12/22	7	36.37	0	0.00	36.25	7	4,613	0.15%
2023/12/20	0.5	36.60	0	0.00	36.85	0.5	4,832	0.01%
2023/12/19	10	36.40	0	0.00	36.45	10	4,859	0.21%
2023/12/18	0	0.00	0.3	37.05	37.00	-0.3	4,835	-0.01%
2023/12/14	2.2	37.21	6.8	37.12	36.95	-4.6	4,295	-0.11%
2023/12/12	1	36.00	5	36.10	36.20	-4	4,244	-0.09%
2023/12/11	5.3	36.41	0	0.00	36.50	5.3	4,281	0.12%
2023/12/08	2	36.75	0	0.00	36.60	2	4,310	0.05%
2023/12/06	1	37.45	0	0.00	37.30	1	4,430	0.02%
2023/12/04	4	37.03	3	36.97	37.15	1	4,754	0.02%
2023/12/01	1	35.80	0	0.00	35.80	1	4,689	0.02%
2023/11/30	5	35.80	0	0.00	35.80	5	4,809	0.10%
2023/11/29	1	36.00	0	0.00	35.85	1	4,766	0.02%
2023/11/28	0	0.00	2	35.90	35.85	-2	4,739	-0.04%
2023/11/20	1	35.95	0	0.00	35.80	1	4,752	0.02%
2023/11/16	0	0.00	2	37.05	36.80	-2	4,779	-0.04%
2023/11/15	0	0.00	1.8	36.60	36.70	-1.8	4,790	-0.04%
2023/11/14	0	0.00	25	35.50	35.50	-25	4,642	-0.54%
2023/11/10	1	34.15	0	0.00	34.15	1	4,577	0.02%
2023/11/08	0	0.00	0.5	34.25	34.45	-0.5	4,705	-0.01%
2023/10/31	1	32.40	2	32.45	32.40	-1	4,855	-0.02%
2023/10/25	2	33.65	0	0.00	33.80	2	5,042	0.04%
2023/10/24	0.3	33.30	0	0.00	33.55	0.3	5,088	0.01%
2023/10/20	5	32.70	0	0.00	33.20	5	5,154	0.10%
2023/10/19	5.2	33.45	0	0.00	33.40	5.2	5,153	0.10%
2023/10/18	0.3	34.30	0	0.00	34.10	0.3	5,155	0.01%
2023/10/11	0.5	35.35	0	0.00	35.35	0.5	5,433	0.01%
2023/10/04	15.6	34.12	0	0.00	34.00	15.6	5,481	0.28%
2023/10/03	2	34.95	0	0.00	34.90	2	5,447	0.04%
2023/09/26	1	35.35	0	0.00	35.30	1	5,428	0.02%
2023/09/25	3	37.05	0	0.00	36.70	3	5,280	0.06%
2023/09/13	1	35.00	0	0.00	34.90	1	5,230	0.02%
2023/09/12	0	0.00	2	34.70	35.00	-2	5,285	-0.04%
2023/09/11	1	34.75	0	0.00	34.75	1	5,299	0.02%
2023/09/07	3	35.10	0	0.00	35.00	3	5,454	0.06%
2023/09/06	5	35.64	0	0.00	35.60	5	5,452	0.09%
2023/09/05	0	0.00	9	36.50	36.40	-9	5,413	-0.17%
2023/08/31	2	36.80	14.5	36.67	36.85	-12.5	5,542	-0.23%
2023/08/30	0	0.00	6	36.70	36.60	-6	5,703	-0.11%
2023/08/29	0	0.00	26	36.56	36.65	-26	5,614	-0.46%
2023/08/28	0	0.00	31	35.69	35.70	-31	5,309	-0.58%
2023/08/18	2	32.75	0	0.00	33.20	2	5,260	0.04%
2023/08/17	10	33.19	0	0.00	33.20	10	5,242	0.19%
2023/08/16	25	33.93	0	0.00	33.80	25	5,159	0.48%
2023/08/14	9	34.48	0	0.00	34.55	9	5,142	0.18%
2023/08/10	5.3	34.57	0	0.00	34.55	5.3	5,136	0.10%
2023/08/08	6	35.02	0	0.00	34.90	6	5,184	0.12%
2023/08/01	0	0.00	1	35.80	35.75	-1	5,177	-0.02%
2023/07/28	1	35.80	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	7	35.89	36.15	-7	5,139	-0.14%
2023/07/26	0	0.00	3	35.47	35.35	-3	5,079	-0.06%
2023/07/25	1	35.00	0	0.00	35.05	1	5,106	0.02%
2023/07/24	4	35.15	0	0.00	35.15	4	5,096	0.08%
2023/07/21	0	0.00	2	35.35	35.20	-2	5,073	-0.04%
2023/07/20	0	0.00	4	35.78	35.70	-4	5,147	-0.08%
2023/07/18	0	0.00	7	35.35	35.25	-7	5,097	-0.14%
2023/07/17	0	0.00	5	35.45	35.45	-5	5,114	-0.10%
2023/07/14	1	35.30	7	35.45	35.55	-6	5,150	-0.12%
2023/07/13	3	35.18	0	0.00	35.20	3	5,183	0.06%
2023/07/11	0	0.00	4	36.06	35.70	-4	5,168	-0.08%
2023/07/10	0	0.00	2	35.60	35.85	-2	5,193	-0.04%
2023/07/07	3	35.23	0	0.00	35.40	3	5,242	0.06%
2023/07/06	3	35.57	0	0.00	35.55	3	5,242	0.06%
2023/06/26	1	36.10	2	35.85	36.05	-1	5,566	-0.02%
2023/06/19	2	36.25	0	0.00	36.30	2	5,838	0.03%
2023/06/16	2	36.45	0	0.00	36.05	2	6,138	0.03%
2023/06/15	0	0.00	4	36.35	36.70	-4	6,667	-0.06%
2023/06/14	2	36.43	2	36.40	36.50	0	6,906	0.00%
2023/06/13	4	36.70	2	36.55	36.75	2	7,974	0.03%
2023/06/12	1	35.70	0	0.00	35.55	1	7,935	0.01%
2023/06/09	1	36.30	0	0.00	36.10	1	7,948	0.01%
2023/06/08	1	36.30	0	0.00	36.25	1	7,979	0.01%
2023/06/07	0	0.00	3	36.75	36.85	-3	7,999	-0.04%
2023/06/06	1.5	36.92	1	36.80	37.00	0.5	7,968	0.01%
2023/06/05	8	36.51	22	36.79	36.95	-14	7,832	-0.18%
2023/06/02	3.2	34.98	0	0.00	35.05	3.2	7,564	0.04%
2023/06/01	1	34.95	0	0.00	34.90	1	7,550	0.01%
2023/05/31	2	35.05	0	0.00	34.90	2	7,578	0.03%
2023/05/29	4	35.00	0	0.00	35.00	4	7,700	0.05%
2023/05/26	1	34.85	0	0.00	34.90	1	7,707	0.01%
2023/05/25	4	35.24	4	35.20	35.15	0	7,703	0.00%
2023/05/24	0.2	35.65	0	0.00	35.70	0.2	7,686	0.00%
2023/05/23	1	35.70	0	0.00	35.70	1	7,678	0.01%
2023/05/18	0	35.40	3.1	35.43	35.45	-3.1	7,642	-0.04%
2023/05/16	0	0.00	2	35.10	35.10	-2	7,567	-0.03%
2023/05/15	2	34.23	0	0.00	34.50	2	7,585	0.03%
2023/05/12	4.2	34.83	0	0.00	34.85	4.2	7,513	0.06%
2023/05/11	1	35.20	0	0.00	35.20	1	7,470	0.01%
2023/05/10	3	35.45	0	0.00	35.50	3	7,450	0.04%
2023/05/04	1	35.75	0	0.00	35.80	1	7,481	0.01%
2023/05/02	4	35.54	0	0.00	35.50	4	7,619	0.05%
2023/04/27	0	0.00	5	35.50	35.50	-5	7,726	-0.06%
2023/04/26	0	0.00	3	35.40	35.65	-3	7,742	-0.04%
2023/04/25	3	35.52	2	36.20	35.40	1	7,724	0.01%
2023/04/24	0.1	35.20	0	0.00	35.55	0.1	7,638	0.00%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/19	0	0.00	5	35.50	35.45	-5	7,673	-0.07%
2023/04/18	3	35.67	5	35.85	35.50	-2	7,615	-0.03%
2023/04/14	0.2	36.05	11	35.98	36.10	-10.8	7,546	-0.14%
2023/04/13	0.1	36.00	0	0.00	35.90	0.1	7,542	0.00%
2023/04/12	1	36.00	3	35.80	36.15	-2	7,539	-0.03%
2023/04/11	0.1	35.75	0	0.00	35.85	0.1	7,476	0.00%
2023/04/10	2.1	35.65	0	0.00	35.50	2.1	7,443	0.03%
2023/04/07	0.2	35.40	0	0.00	35.65	0.2	7,407	0.00%
2023/03/31	4	35.40	0	0.00	35.35	4	7,291	0.05%
2023/03/30	0.1	35.20	5	35.20	35.05	-4.9	7,236	-0.07%
2023/03/29	1	34.90	0	0.00	34.90	1	7,244	0.01%
2023/03/28	2	35.25	0	0.00	35.20	2	7,227	0.03%
2023/03/24	2.2	35.76	0	0.00	35.85	2.2	7,204	0.03%
2023/03/22	6	35.49	0	0.00	35.95	6	7,126	0.08%
2023/03/21	4	35.51	6	35.77	35.65	-2	6,984	-0.03%
2023/03/20	13	34.35	6.5	34.34	34.30	6.5	6,702	0.10%
2023/03/17	4	36.28	2	36.10	36.25	2	6,127	0.03%
2023/03/16	15.3	36.17	13.3	36.44	36.25	2	5,954	0.03%
2023/03/15	2.5	38.35	0	0.00	38.35	2.5	4,988	0.05%
2023/03/14	4	42.71	0	0.00	42.60	4	4,968	0.08%
2023/03/13	1	43.00	0	0.00	43.00	1	5,011	0.02%
2023/03/10	4	43.43	0	0.00	43.25	4	5,008	0.08%
2023/03/07	0	0.00	1	43.75	44.10	-1	5,083	-0.02%
2023/03/03	3	43.20	0	0.00	43.25	3	5,086	0.06%
2023/03/02	2	43.30	2	43.25	43.30	0	5,100	0.00%
2023/03/01	14	43.74	0.1	43.90	43.60	13.9	5,047	0.28%
2023/02/22	0.1	44.35	0	0.00	44.20	0.1	4,838	0.00%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/17	2	44.10	0	0.00	44.10	2	5,103	0.04%
2023/02/15	3	44.13	0	0.00	44.00	3	5,355	0.06%
2023/02/14	5	44.26	22.2	44.11	44.25	-17.2	5,390	-0.32%
2023/02/13	1.1	43.57	0	0.00	44.05	1.1	5,538	0.02%
2023/02/08	0	0.00	2	44.70	44.75	-2	5,670	-0.04%
2023/02/06	5	44.80	0	0.00	44.70	5	5,741	0.09%
2023/02/02	0	0.00	6	45.30	45.40	-6	5,807	-0.10%
2023/02/01	0	0.00	2	45.10	45.30	-2	5,868	-0.03%
2023/01/31	0	0.00	1	45.45	44.75	-1	6,156	-0.02%
2023/01/30	1.5	44.11	0	0.00	44.70	1.5	6,185	0.02%
2023/01/17	3	43.60	0	0.00	43.90	3	6,144	0.05%
2023/01/16	1	43.50	0	0.00	43.55	1	6,200	0.02%
2023/01/11	0.2	43.65	0	0.00	43.35	0.2	6,377	0.00%
2023/01/10	5.1	43.35	0	0.00	43.30	5.1	6,394	0.08%
2023/01/05	0.2	43.30	0	0.00	43.00	0.2	6,835	0.00%
2022/12/30	0	0.00	6	43.45	43.25	-6	6,996	-0.09%
2022/12/29	1	42.60	0	0.00	42.65	1	7,015	0.01%
2022/12/28	2	43.43	0	0.00	43.15	2	7,027	0.03%
2022/12/27	3	43.95	4	44.00	43.90	-1	7,143	-0.01%
2022/12/26	3	43.63	0	0.00	43.65	3	7,206	0.04%
2022/12/20	3	42.87	1	42.95	42.50	2	7,291	0.03%
2022/12/19	0	0.00	1	44.20	44.00	-1	7,328	-0.01%
2022/12/16	1	44.45	0	0.00	44.40	1	7,295	0.01%
2022/12/15	0.3	44.75	0	0.00	45.05	0.3	7,276	0.00%
2022/12/14	0.2	44.90	0	0.00	45.00	0.2	7,264	0.00%
2022/12/13	1	44.40	0	0.00	44.45	1	7,239	0.01%
2022/12/12	3	44.47	0	0.00	44.35	3	7,191	0.04%
2022/12/09	3	44.90	7	44.99	44.85	-4	7,209	-0.06%
2022/12/08	5	44.47	1	44.60	44.50	4	7,180	0.06%
2022/12/07	1.1	45.48	0	0.00	45.60	1.1	7,113	0.02%
2022/12/06	10	47.30	10	46.30	46.45	0	6,971	0.00%
2022/12/05	2	47.20	0	0.00	47.20	2	6,913	0.03%
2022/12/02	3.1	46.22	0	0.00	45.95	3.1	6,853	0.05%
2022/11/30	0.1	46.70	8	46.00	46.15	-7.9	6,800	-0.12%
2022/11/29	0	0.00	1	45.90	45.90	-1	6,709	-0.01%
2022/11/28	3	44.72	0	0.00	45.25	3	6,788	0.04%
2022/11/25	0	0.00	1	45.80	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	2	45.00	45.20	-2	6,829	-0.03%
2022/11/23	0	0.00	27	44.20	44.20	-27	6,810	-0.40%
2022/11/21	10	44.10	0	0.00	44.10	10	6,880	0.15%
2022/11/18	0	0.00	1	44.35	44.45	-1	6,867	-0.01%
2022/11/17	1	43.50	0	0.00	43.95	1	6,861	0.01%
2022/11/16	1	44.35	0	0.00	44.25	1	6,816	0.01%
2022/11/15	4	45.10	10	45.00	45.50	-6	6,702	-0.09%
2022/11/14	9	45.03	1	45.20	45.25	8	6,637	0.12%
2022/11/11	0	0.00	4	44.15	44.65	-4	6,548	-0.06%
2022/11/10	0	0.00	11	43.75	43.30	-11	6,453	-0.17%
2022/11/09	1	44.50	1	44.60	43.60	0	6,546	0.00%
2022/11/08	1	43.10	0	0.00	43.45	1	6,489	0.02%
2022/11/07	0	0.00	2	41.55	41.80	-2	6,546	-0.03%
2022/11/03	0	0.00	2	40.30	40.35	-2	6,784	-0.03%
2022/11/02	0	39.80	0	0.00	40.90	0	6,852	0.00%
2022/11/01	2	39.90	0	0.00	40.00	2	6,873	0.03%
2022/10/31	3	39.72	0	0.00	39.60	3	6,907	0.04%
2022/10/28	6	40.34	2	40.18	40.00	4	6,976	0.06%
2022/10/27	26	40.24	13	39.90	40.35	13	7,020	0.19%
2022/10/26	5	58.16	3	57.50	58.00	2	6,861	0.03%
2022/10/25	4	58.03	0	0.00	58.10	4	7,285	0.05%
2022/10/24	7	59.67	2	60.05	59.00	5	7,298	0.07%
2022/10/21	1	60.50	3	60.30	60.40	-2	7,271	-0.03%
2022/10/20	1	57.80	2	59.40	60.50	-1	7,414	-0.01%
2022/10/19	6	59.05	8	59.29	58.80	-2	7,709	-0.03%
2022/10/18	3	58.73	1	58.00	59.00	2	8,120	0.02%
2022/10/13	12	56.98	1	53.60	54.70	11	10,220	0.11%
2022/10/12	2	54.50	0	0.00	56.60	2	9,827	0.02%
2022/10/11	2	51.60	0	0.00	51.50	2	9,732	0.02%
2022/10/05	2	51.50	1	51.50	51.40	1	9,655	0.01%
2022/10/04	0	0.00	6	49.92	50.30	-6	9,677	-0.06%
2022/10/03	2	50.55	0	0.00	49.85	2	9,596	0.02%
2022/09/28	2	50.80	0	0.00	50.60	2	9,600	0.02%
2022/09/26	6	53.58	2	53.30	53.50	4	9,574	0.04%
2022/09/23	1	56.70	0	0.00	56.10	1	9,574	0.01%
2022/09/22	5	56.56	0	0.00	56.50	5	9,599	0.05%
2022/09/21	2	58.05	2	58.20	58.40	0	9,561	0.00%
2022/09/19	1	58.20	0	0.00	58.00	1	9,556	0.01%
2022/09/15	4	60.38	5	60.20	60.30	-1	9,578	-0.01%
2022/09/14	5	59.08	0	0.00	59.00	5	9,595	0.05%
2022/09/05	2	59.90	0	0.00	59.90	2	9,788	0.02%
2022/09/02	10.2	59.95	0	0.00	59.20	10.2	9,859	0.10%
2022/09/01	3	61.50	0	0.00	61.30	3	9,779	0.03%
2022/08/30	2	62.80	1	63.40	63.40	1	9,714	0.01%
2022/08/29	5	62.56	0	0.00	62.80	5	9,725	0.05%
2022/08/26	1	63.30	2	63.40	64.30	-1	9,730	-0.01%
2022/08/25	2	62.90	0	0.00	62.70	2	9,704	0.02%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/17	3	63.47	0	0.00	63.30	3	9,993	0.03%
2022/08/15	4	64.35	7	64.94	64.90	-3	9,864	-0.03%
2022/08/12	5	62.82	1	63.00	63.00	4	9,811	0.04%
2022/08/11	27	63.64	3	63.90	64.50	24	9,774	0.25%
2022/08/10	1	61.50	2	61.90	61.50	-1	9,669	-0.01%
2022/08/09	1	59.70	2	59.00	60.00	-1	9,575	-0.01%
2022/08/05	1	56.70	35	57.32	57.70	-34	9,675	-0.35%
2022/08/04	6	55.07	0	0.00	56.00	6	9,803	0.06%
2022/08/03	6	56.52	0	0.00	56.40	6	9,749	0.06%
2022/08/02	12	57.65	0	0.00	57.90	12	9,726	0.12%
2022/08/01	0	0.00	5	55.62	57.90	-5	9,782	-0.05%
2022/07/29	2.6	54.80	0	0.00	54.80	2.6	9,333	0.03%
2022/07/28	3	60.73	0	0.00	60.80	3	9,592	0.03%
2022/07/27	0.1	60.30	0	0.00	60.80	0.1	9,631	0.00%
2022/07/26	0.4	61.10	1	60.70	61.10	-0.6	9,605	-0.01%
2022/07/25	17	58.04	9	56.50	59.60	8	9,320	0.09%
2022/07/22	11	58.35	7.4	57.27	58.00	3.6	9,034	0.04%
2022/07/21	0	0.00	0.1	59.20	59.20	-0.1	8,254	0.00%
2022/07/20	12	66.71	5	70.52	65.70	7	8,214	0.09%
2022/07/13	2.1	70.91	0	0.00	71.20	2.1	7,796	0.03%
2022/07/11	1	70.10	0	0.00	69.40	1	7,850	0.01%
2022/07/08	2	70.60	0	0.00	70.90	2	7,817	0.03%
2022/07/07	3	70.33	3	70.80	71.00	0	7,858	0.00%
2022/07/06	2	71.00	0	0.00	69.90	2	8,040	0.02%
2022/07/05	5	71.32	0	0.00	71.40	5	8,002	0.06%
2022/07/04	10	70.54	0	0.00	71.40	10	7,999	0.13%
2022/07/01	1	71.00	0	0.00	70.30	1	8,025	0.01%
2022/06/24	0	0.00	1	74.40	74.50	-1	8,124	-0.01%
2022/06/23	2	72.65	0	0.00	72.70	2	8,146	0.02%
2022/06/22	0	0.00	1	72.90	72.70	-1	8,246	-0.01%
2022/06/21	5	74.60	0	0.00	74.40	5	8,256	0.06%
2022/06/17	1	74.80	0	0.00	74.30	1	8,386	0.01%
2022/06/14	72	75.19	0	0.00	77.30	72	8,740	0.82%
2022/06/13	2	75.70	0	0.00	75.70	2	8,821	0.02%
2022/06/10	0	0.00	10	78.60	78.50	-10	8,757	-0.11%
2022/06/08	0	0.00	1	77.90	77.90	-1	8,770	-0.01%
2022/06/06	0.2	76.50	2	77.30	77.60	-1.9	8,844	-0.02%
2022/06/01	0	0.00	2.2	76.34	76.10	-2.2	9,142	-0.02%
2022/05/31	0	0.00	1	74.90	77.10	-1	9,138	-0.01%
2022/05/24	7	72.34	0	0.00	71.70	7	9,462	0.07%
2022/05/23	0	0.00	6	72.82	72.70	-6	9,605	-0.06%
2022/05/20	0	0.00	1	72.50	72.70	-1	9,745	-0.01%
2022/05/19	0.2	72.30	4	71.90	71.90	-3.9	9,872	-0.04%
2022/05/18	0	0.00	2	73.00	73.80	-2	9,887	-0.02%
2022/05/13	8	70.10	2	71.05	71.50	6	9,759	0.06%
2022/05/12	4	71.18	4	71.63	69.80	0	9,667	0.00%
2022/05/11	2	73.40	0	0.00	73.40	2	9,487	0.02%
2022/05/10	6	73.60	5	73.70	74.30	1	9,478	0.01%
2022/05/09	1	75.10	0	0.00	74.00	1	9,401	0.01%
2022/05/06	3.1	76.26	0	0.00	76.40	3.1	9,293	0.03%
2022/05/05	19	77.47	4	77.90	77.70	15	9,294	0.16%
2022/05/04	1	80.00	1	80.10	80.30	0	8,937	0.00%
2022/05/03	0	0.00	3	79.40	79.60	-3	8,877	-0.03%
2022/04/29	5	77.94	2.8	78.00	78.30	2.2	8,755	0.03%
2022/04/28	4	77.90	0	0.00	77.50	4	8,743	0.05%
2022/04/27	6.8	78.14	16.4	78.05	78.90	-9.6	8,590	-0.11%
2022/04/25	2	67.60	1.4	67.50	67.80	0.6	7,794	0.01%
2022/04/22	4	69.23	3	68.90	69.10	1	7,749	0.01%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/19	2	70.90	0	0.00	70.20	2	7,905	0.03%
2022/04/18	7.2	70.08	0	0.00	69.80	7.2	8,173	0.09%
2022/04/13	0.2	74.60	0	0.00	74.30	0.2	8,065	0.00%
2022/04/12	7	73.90	5	74.54	73.20	2	8,002	0.02%
2022/04/11	1	77.80	5.4	78.66	77.80	-4.4	7,785	-0.06%
2022/04/08	0.8	79.10	2	78.90	79.10	-1.2	7,767	-0.02%
2022/04/07	2	78.15	0	0.00	77.50	2	7,746	0.03%
2022/04/06	0	0.00	1	78.70	79.80	-1	7,673	-0.01%
2022/03/31	5	79.10	0	0.00	79.30	5	7,628	0.07%
2022/03/29	0	0.00	2.2	79.00	79.20	-2.2	7,527	-0.03%
2022/03/25	0.2	77.00	2	76.15	77.20	-1.8	7,414	-0.02%
2022/03/23	0	0.00	3	74.00	74.90	-3	7,250	-0.04%
2022/03/22	0	0.00	3.2	73.01	73.60	-3.2	7,157	-0.04%
2022/03/21	0.2	71.90	0	0.00	71.90	0.2	7,055	0.00%
2022/03/18	0	0.00	1	71.20	73.00	-1	6,990	-0.01%
2022/03/17	1.4	70.56	0	0.00	70.80	1.4	6,786	0.02%
2022/03/16	2	69.55	0	0.00	70.10	2	6,737	0.03%
2022/03/15	6	71.80	0	0.00	71.70	6	6,594	0.09%
2022/03/11	0	0.00	14	71.36	72.10	-14	6,614	-0.21%
2022/03/10	2	71.30	3.3	71.81	71.90	-1.3	6,630	-0.02%
2022/03/09	0	0.00	6	69.10	69.90	-6	6,627	-0.09%
2022/03/08	7.2	68.52	0	0.00	67.60	7.2	6,590	0.11%
2022/03/07	2.2	70.57	0	0.00	70.60	2.2	6,421	0.03%
2022/03/04	0	0.00	1	73.00	73.30	-1	6,411	-0.02%
2022/03/03	1	73.10	0	0.00	73.60	1	6,550	0.02%
2022/03/02	0	0.00	6	72.08	72.40	-6	6,620	-0.09%
2022/03/01	1	71.50	1	71.50	72.00	0	6,599	0.00%
2022/02/25	4	71.73	0	0.00	71.60	4	6,532	0.06%
2022/02/24	2.2	73.61	4	73.15	71.50	-1.8	6,388	-0.03%
2022/02/23	0	0.00	1	74.40	74.40	-1	6,141	-0.02%
2022/02/22	5	70.66	34	71.03	71.80	-29	6,098	-0.48%
2022/02/21	1	70.50	2	71.00	71.90	-1	5,982	-0.02%
2022/02/18	3	69.50	1	68.90	69.90	2	5,863	0.03%
2022/02/17	1	68.10	10	68.55	68.80	-9	5,808	-0.15%
2022/02/15	1	67.50	0	0.00	67.50	1	6,047	0.02%
2022/02/14	1.1	67.54	0	0.00	67.50	1.1	6,087	0.02%
2022/02/10	0	0.00	7.4	68.40	68.80	-7.4	6,203	-0.12%
2022/02/09	13	67.95	2	67.80	67.70	11	6,179	0.18%
2022/02/08	3	67.20	0	0.00	67.70	3	6,283	0.05%
2022/01/25	0.6	63.70	0.8	63.50	63.40	-0.2	6,480	0.00%
2022/01/24	2	63.90	1	63.10	64.40	1	6,577	0.02%
2022/01/21	3	64.80	2	64.70	64.80	1	6,731	0.01%
2022/01/19	1	66.00	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	4	67.25	67.00	-4	7,750	-0.05%
2022/01/17	1	66.60	0	0.00	66.80	1	7,872	0.01%
2022/01/14	2	66.25	1	66.00	66.00	1	8,057	0.01%
2022/01/13	2	66.80	0	0.00	67.00	2	8,087	0.02%
2022/01/12	0	0.00	1	66.60	66.50	-1	8,079	-0.01%
2022/01/11	3	65.20	4	66.05	67.00	-1	7,972	-0.01%
2022/01/10	1	63.20	0	0.00	63.90	1	7,738	0.01%
2022/01/07	2	62.95	0	0.00	62.80	2	7,732	0.03%
2022/01/06	0	0.00	1	64.00	63.60	-1	7,738	-0.01%
2022/01/05	1	62.60	1	63.10	63.10	0	7,746	0.00%
2022/01/03	0	0.00	4	63.63	63.60	-4	7,931	-0.05%
2021/12/29	0	0.00	1	63.70	63.50	-1	8,031	-0.01%
2021/12/28	1	62.70	7	62.90	63.00	-6	8,085	-0.07%
2021/12/27	1	62.80	0	0.00	63.00	1	8,192	0.01%
2021/12/24	1	63.40	3	63.27	63.30	-2	8,294	-0.02%
2021/12/23	0.7	62.50	1	62.40	62.50	-0.3	8,336	0.00%
2021/12/22	2.1	62.76	2	62.30	62.00	0.1	8,446	0.00%
2021/12/21	1	61.20	0	0.00	62.40	1	8,678	0.01%
2021/12/20	1	61.10	0	0.00	61.40	1	9,124	0.01%
2021/12/17	0	0.00	2	61.50	61.30	-2	9,432	-0.02%
2021/12/13	8	62.18	1	62.20	61.60	7	11,008	0.06%
2021/12/07	1	63.50	8	64.25	64.40	-7	12,028	-0.06%
2021/12/06	2	62.70	1	62.60	63.00	1	12,160	0.01%
2021/12/02	2	63.90	0	0.00	63.70	2	12,428	0.02%
2021/12/01	2	65.00	0	0.00	64.80	2	12,676	0.02%
2021/11/29	3	62.73	5	63.18	63.80	-2	12,668	-0.02%
2021/11/26	4	65.25	2	65.20	64.90	2	12,667	0.02%
2021/11/25	0	0.00	1	67.30	66.70	-1	12,678	-0.01%
2021/11/23	2	66.65	0	0.00	66.50	2	12,738	0.02%
2021/11/22	2	66.50	0	0.00	66.70	2	12,707	0.02%
2021/11/19	3	67.70	0	0.00	67.10	3	12,660	0.02%
2021/11/18	9	68.67	0	0.00	68.70	9	12,521	0.07%
2021/11/17	1	68.50	13	68.55	68.90	-12	12,501	-0.10%
2021/11/16	1	68.40	3	68.43	68.50	-2	12,484	-0.02%
2021/11/15	4	69.53	0	0.00	69.00	4	12,470	0.03%
2021/11/12	0	0.00	3	68.43	68.50	-3	12,312	-0.02%
2021/11/11	1	66.60	0.4	67.10	66.70	0.6	12,278	0.00%
2021/11/10	0.7	67.50	0.2	67.50	66.80	0.5	12,311	0.00%
2021/11/09	22	67.35	0	0.00	67.50	22	12,330	0.18%
2021/11/08	0	0.00	1	67.40	67.50	-1	12,253	-0.01%
2021/11/05	1	68.00	0	0.00	67.00	1	12,270	0.01%
2021/11/02	1	68.70	1	68.50	68.20	0	11,962	0.00%
2021/11/01	2	71.35	0	0.00	70.90	2	11,713	0.02%
2021/10/29	2	71.65	3	71.10	70.90	-1	11,593	-0.01%
2021/10/28	0	0.00	1	69.60	69.90	-1	11,409	-0.01%
2021/10/27	17	69.57	1	68.70	69.90	16	11,209	0.14%
2021/10/26	1	61.80	5.1	65.39	67.20	-4.1	10,637	-0.04%
2021/10/25	4	61.45	5.1	61.10	61.90	-1.1	10,289	-0.01%
2021/10/22	3.2	59.56	3.2	59.96	60.80	0	10,202	0.00%
2021/10/21	1	58.40	1	58.10	58.20	0	10,106	0.00%
2021/10/19	4.1	56.40	1	56.20	57.00	3.1	10,262	0.03%
2021/10/18	5	56.40	2	56.60	56.40	3	10,314	0.03%
2021/10/15	0	0.00	5	55.00	55.20	-5	10,382	-0.05%
2021/10/13	0	0.00	1	54.90	54.80	-1	10,588	-0.01%
2021/10/12	2	55.55	0.2	56.00	55.30	1.8	10,583	0.02%
2021/10/08	1.2	56.65	0	0.00	56.80	1.2	10,518	0.01%
2021/10/07	3	56.23	0	0.00	56.40	3	10,529	0.03%
2021/10/06	0	0.00	1	56.60	55.30	-1	10,674	-0.01%
2021/10/05	0	0.00	2	55.35	56.00	-2	10,724	-0.02%
2021/10/01	2	56.70	5	55.90	56.00	-3	11,058	-0.03%
2021/09/30	1	57.50	0	0.00	57.40	1	11,098	0.01%
2021/09/29	7	57.67	0	0.00	57.40	7	11,014	0.06%
2021/09/28	1	55.10	3	57.23	57.90	-2	10,929	-0.02%
2021/09/27	10.1	56.89	0	0.00	56.10	10.1	10,701	0.09%
2021/09/24	8.2	60.01	1	60.60	59.80	7.2	10,230	0.07%
2021/09/23	17.2	61.25	9.4	60.40	61.10	7.8	9,950	0.08%
2021/09/22	5.4	81.41	0	0.00	82.30	5.4	9,324	0.06%
2021/09/17	1	84.80	0	0.00	85.00	1	9,002	0.01%
2021/09/16	0	0.00	0.2	85.10	83.90	-0.2	8,754	0.00%
2021/09/14	2	81.80	0	0.00	83.50	2	8,435	0.02%
2021/09/13	7.1	81.92	0	0.00	81.50	7.1	8,187	0.09%
2021/09/08	1.1	75.14	5.5	75.10	75.10	-4.4	7,397	-0.06%
2021/09/06	6.5	73.62	1	72.80	73.60	5.5	7,053	0.08%
2021/09/01	0	0.00	2	71.15	71.30	-2	6,592	-0.03%
2021/08/31	1	69.60	0.7	67.84	69.30	0.3	6,396	0.00%
2021/08/27	0	0.00	1	66.90	66.90	-1	6,208	-0.02%
2021/08/19	1	63.90	0	0.00	63.60	1	6,197	0.02%
2021/08/18	10	64.60	1	64.50	65.40	9	6,155	0.15%
2021/08/17	1	63.80	0	0.00	63.50	1	6,094	0.02%
2021/08/11	0	0.00	2	65.30	65.30	-2	5,920	-0.03%
2021/08/04	1	64.60	0	0.00	65.00	1	6,738	0.01%
2021/07/27	2	62.95	7	63.09	62.10	-5	7,230	-0.07%
2021/07/26	1	65.50	0	0.00	64.80	1	7,176	0.01%
2021/07/23	4	66.30	0	0.00	66.40	4	7,135	0.06%
2021/07/22	0	0.00	3	64.90	65.00	-3	6,977	-0.04%
2021/07/21	0	0.00	2	65.60	65.10	-2	6,938	-0.03%
2021/07/20	2	65.50	0	0.00	65.80	2	6,906	0.03%
2021/07/19	3	66.93	100	67.50	66.60	-97	6,888	-1.41%
2021/07/16	0	0.00	18	65.41	65.60	-18	6,921	-0.26%
2021/07/15	0	0.00	2	64.80	64.80	-2	6,945	-0.03%
2021/07/14	0	0.00	1	63.40	63.30	-1	6,955	-0.01%
2021/07/13	4	64.00	0	0.00	64.00	4	7,001	0.06%
2021/07/12	0	0.00	2	64.00	65.40	-2	6,962	-0.03%
2021/07/09	4.8	62.79	0	0.00	62.90	4.8	6,865	0.07%
2021/07/08	3	62.90	3	62.50	62.90	0	6,744	0.00%
2021/07/07	13	58.80	3	58.97	59.10	10	6,524	0.15%
2021/07/01	2	56.60	0	0.00	56.60	2	6,649	0.03%
2021/06/28	0	0.00	4.2	57.12	57.60	-4.2	6,848	-0.06%
2021/06/22	1	54.00	0	0.00	53.80	1	7,489	0.01%
2021/06/21	0	0.00	2.9	54.09	53.90	-2.9	7,565	-0.04%
2021/06/15	5	53.60	0	0.00	53.70	5	7,756	0.06%
2021/06/09	0	0.00	1	52.10	52.10	-1	7,982	-0.01%
2021/06/07	1	52.00	0	0.00	52.20	1	8,253	0.01%
2021/06/04	0	0.00	5	52.40	52.50	-5	8,346	-0.06%
2021/06/03	0	0.00	5	52.70	52.70	-5	8,488	-0.06%
2021/06/02	3	52.50	0	0.00	52.50	3	8,578	0.03%
2021/05/31	1	52.40	0	0.00	52.50	1	8,689	0.01%
2021/05/21	0	0.00	1	51.60	51.70	-1	9,023	-0.01%
2021/05/20	0	0.00	2	51.10	51.00	-2	9,068	-0.02%
2021/05/18	2	49.95	2	50.15	51.00	0	9,037	0.00%
2021/05/17	10	49.18	0	0.00	48.45	10	8,988	0.11%
2021/05/14	1	51.00	1	52.00	51.00	0	8,783	0.00%
2021/05/13	8	49.76	3	48.70	49.85	5	8,642	0.06%
2021/05/12	4	50.90	1	50.80	50.20	3	8,526	0.04%
2021/05/10	0	0.00	1	54.30	54.60	-1	7,961	-0.01%
2021/05/07	2	53.20	2	53.30	53.50	0	7,907	0.00%
2021/05/05	0	0.00	1	53.30	52.50	-1	7,852	-0.01%
2021/05/04	2	49.90	10	52.30	52.20	-8	7,773	-0.10%
2021/04/29	2	53.35	0	0.00	53.10	2	7,427	0.03%
2021/04/27	1	53.80	6	53.80	54.10	-5	7,421	-0.07%
2021/04/26	1	54.10	4.5	53.98	54.30	-3.5	7,393	-0.05%
2021/04/23	5	52.84	5	53.08	53.20	0	7,335	0.00%
2021/04/21	0	0.00	3	53.83	54.10	-3	7,133	-0.04%
2021/04/20	1	52.80	0	0.00	53.10	1	7,055	0.01%
2021/04/19	6	52.85	3	53.00	53.10	3	7,025	0.04%
2021/04/16	7	50.39	0	0.00	51.40	7	6,894	0.10%
2021/04/15	0	0.00	1	50.30	50.10	-1	6,783	-0.01%
2021/04/14	1	49.80	0	0.00	49.55	1	6,728	0.01%
2021/04/13	102.2	50.19	1	50.20	49.85	101.2	6,716	1.51%	大買/鉅額交易
2021/04/12	2	49.95	10	49.90	49.95	-8	6,649	-0.12%
2021/04/09	1	49.10	0	0.00	49.45	1	6,629	0.02%
2021/04/08	6	49.98	0	0.00	49.80	6	6,544	0.09%
2021/04/07	1	49.95	1	49.95	50.00	0	6,455	0.00%
2021/04/06	0	0.00	1	50.00	50.00	-1	6,395	-0.02%
2021/04/01	11	49.48	2	49.40	49.60	9	6,285	0.14%
2021/03/30	3	48.78	4	48.63	48.90	-1	6,036	-0.02%
2021/03/29	7.5	48.82	4	48.59	48.85	3.5	5,902	0.06%
2021/03/24	1	44.85	1	44.90	44.40	0	5,136	0.00%
2021/03/22	4	44.34	8	44.57	44.85	-4	5,014	-0.08%
2021/03/19	7	44.39	0	0.00	44.55	7	4,970	0.14%
2021/03/15	1	43.30	1	43.25	43.75	0	4,852	0.00%
2021/03/12	1	43.50	2	43.75	43.30	-1	4,930	-0.02%
2021/03/11	0	0.00	2	44.50	43.80	-2	4,909	-0.04%
2021/03/10	0	0.00	1	44.10	43.85	-1	4,774	-0.02%
2021/03/08	1	42.65	2	42.65	42.75	-1	4,623	-0.02%
2021/03/05	0	0.00	6	41.97	42.15	-6	4,621	-0.13%
2021/03/04	0	0.00	3	42.18	42.20	-3	4,853	-0.06%
2021/03/03	0	0.00	1	42.05	42.05	-1	4,788	-0.02%
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/22	0	0.00	1	41.15	41.20	-1	4,583	-0.02%
2021/02/19	0	0.00	2	40.60	40.90	-2	4,526	-0.04%
2021/02/18	2	40.70	4	40.56	40.90	-2	4,534	-0.04%
2021/02/17	1	40.25	2	40.03	40.20	-1	4,507	-0.02%
2021/02/02	2	39.30	0	0.00	39.25	2	4,806	0.04%
2021/02/01	1	38.85	0	0.00	38.80	1	4,840	0.02%
2021/01/29	5	38.88	1	39.10	38.75	4	4,864	0.08%
2021/01/28	5	39.25	1	39.25	39.25	4	4,838	0.08%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	0	0.00	2	39.50	39.50	-2	4,866	-0.04%
2021/01/22	1	39.40	0	0.00	39.60	1	4,948	0.02%
2021/01/21	2	39.70	0	0.00	39.50	2	5,016	0.04%
2021/01/20	3	39.48	2	39.35	39.35	1	5,139	0.02%
2021/01/18	1	40.20	0	0.00	40.20	1	5,425	0.02%
2021/01/15	1	40.15	0	0.00	40.25	1	5,380	0.02%
2021/01/14	0	0.00	1	40.75	40.70	-1	5,366	-0.02%
2021/01/13	1	40.60	0	0.00	40.70	1	5,365	0.02%
2021/01/11	0	0.00	3	40.60	40.65	-3	5,350	-0.06%
2021/01/08	2	40.35	0	0.00	40.35	2	5,361	0.04%
2021/01/07	0	0.00	0.2	40.25	40.25	-0.2	5,373	0.00%
2020/12/31	1	40.90	1	40.90	40.90	0	5,360	0.00%
2020/12/29	1	40.70	0	0.00	40.60	1	5,378	0.02%
2020/12/23	1	40.20	0	0.00	40.10	1	5,534	0.02%
2020/12/22	6	40.29	0	0.00	40.25	6	5,545	0.11%
2020/12/18	1	40.75	0	0.00	40.60	1	5,583	0.02%
2020/12/16	0	0.00	2	40.73	40.75	-2	5,582	-0.04%
2020/12/14	1	40.55	0	0.00	40.45	1	5,559	0.02%
2020/12/11	1	40.55	0	0.00	40.55	1	5,568	0.02%
2020/12/10	0	0.00	70	40.37	40.35	-70	5,520	-1.27%
2020/12/09	5	40.25	0	0.00	40.40	5	5,490	0.09%
2020/12/08	10	41.30	0	0.00	41.20	10	5,326	0.19%
2020/12/04	49	41.53	14	41.50	41.55	35	5,175	0.68%
2020/12/03	0	0.00	6	41.45	41.45	-6	5,148	-0.12%
2020/12/01	3	41.68	0	0.00	41.65	3	5,124	0.06%
2020/11/26	0	0.00	5	40.90	41.00	-5	4,964	-0.10%
2020/11/25	1	40.80	0	0.00	40.80	1	5,174	0.02%
2020/11/23	1	41.35	0	0.00	41.30	1	5,495	0.02%
2020/11/20	0	0.00	10	41.25	41.40	-10	5,501	-0.18%
2020/11/19	1	41.30	0	0.00	41.40	1	5,590	0.02%
2020/11/16	10	40.85	2	40.85	40.80	8	5,871	0.14%
2020/11/13	0	0.00	36	40.69	40.70	-36	6,573	-0.55%
2020/11/12	4	40.93	1	41.05	40.85	3	6,742	0.04%
2020/11/11	10	40.90	2	41.30	41.40	8	6,913	0.12%
2020/11/10	0	0.00	2	40.65	40.65	-2	6,835	-0.03%
2020/11/09	6	40.23	0	0.00	40.20	6	6,776	0.09%
2020/11/06	6	40.35	0	0.00	40.05	6	6,781	0.09%
2020/11/03	2	40.10	0	0.00	40.05	2	6,766	0.03%
2020/10/30	2	39.50	0	0.00	39.50	2	6,796	0.03%
2020/10/29	5	39.95	1	40.20	40.05	4	6,757	0.06%
2020/10/28	13	41.00	2	41.15	40.55	11	6,752	0.16%
2020/10/27	28	40.54	11	40.30	41.05	17	6,679	0.25%
2020/10/23	3	38.80	0	0.00	38.70	3	6,412	0.05%
2020/10/16	1	38.30	0	0.00	38.20	1	6,513	0.02%
2020/10/15	1	38.80	0	0.00	38.55	1	6,509	0.02%
2020/10/14	2	39.00	0	0.00	38.95	2	6,508	0.03%
2020/10/13	0.5	38.95	0	0.00	38.95	0.5	6,644	0.01%
2020/10/12	2	39.15	0	0.00	38.85	2	6,755	0.03%
2020/10/08	1	39.40	0	0.00	39.30	1	6,856	0.01%
2020/10/07	1	39.75	1	39.80	39.75	0	6,888	0.00%
2020/09/30	4	38.71	0	0.00	38.90	4	6,943	0.06%
2020/09/29	2	38.85	1	38.90	38.85	1	6,951	0.01%
2020/09/25	1	39.40	0	0.00	39.30	1	6,921	0.01%
2020/09/24	1	39.50	10	39.50	39.40	-9	6,959	-0.13%
2020/09/23	1	40.85	0	0.00	40.20	1	7,020	0.01%
2020/09/22	1	40.95	2	40.80	40.85	-1	7,024	-0.01%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/16	1	41.40	0	0.00	41.65	1	7,082	0.01%
2020/09/10	1	41.40	0	0.00	41.10	1	7,073	0.01%
2020/09/08	0	0.00	3	41.60	41.40	-3	7,177	-0.04%
2020/09/07	0	0.00	5	41.65	41.45	-5	7,272	-0.07%
2020/09/04	1	41.65	1	41.30	41.50	0	7,403	0.00%
2020/09/03	0	0.00	2	41.65	41.80	-2	7,475	-0.03%
2020/09/02	3	41.95	5	42.20	41.45	-2	7,464	-0.03%
2020/08/28	10	42.10	114	41.56	42.20	-104	7,189	-1.45%	大賣/鉅額交易
2020/08/27	9	40.00	100	40.10	40.05	-91	7,080	-1.29%
2020/08/26	3	39.00	1	39.30	39.35	2	6,946	0.03%
2020/08/25	3	38.93	2	39.05	39.00	1	6,912	0.01%
2020/08/24	201	37.95	0	0.00	37.85	201	6,825	2.94%	大買/鉅額交易
2020/08/21	1	38.25	0	0.00	38.25	1	6,772	0.01%
2020/08/20	4	37.33	1	38.60	37.45	3	6,713	0.04%
2020/08/19	20	37.07	11	39.25	39.05	9	6,444	0.14%
2020/08/18	0.3	54.60	10	54.67	54.70	-9.7	5,689	-0.17%
2020/08/17	0	0.00	14	54.16	54.40	-14	5,504	-0.25%
2020/08/14	1.3	53.08	0	0.00	53.10	1.3	5,306	0.02%
2020/08/12	1	52.30	0	0.00	53.00	1	5,247	0.02%
2020/08/05	0	0.00	1	52.50	53.00	-1	5,195	-0.02%
2020/08/03	0	0.00	4	52.20	52.20	-4	5,146	-0.08%
2020/07/31	1	51.20	0	0.00	50.80	1	5,063	0.02%
2020/07/28	0	0.00	3	47.25	47.00	-3	4,892	-0.06%
2020/07/24	6	48.95	0	0.00	48.50	6	4,848	0.12%
2020/07/20	6	48.90	0	0.00	48.95	6	4,914	0.12%
2020/07/17	0	0.00	2	50.10	49.55	-2	4,874	-0.04%
2020/07/16	2	51.40	0	0.00	51.20	2	4,761	0.04%
2020/07/15	0	0.00	12	53.93	53.80	-12	4,637	-0.26%
2020/07/13	0	0.00	1	53.80	53.60	-1	4,460	-0.02%
2020/07/10	2	53.70	0	0.00	53.00	2	4,428	0.05%
2020/07/08	1	54.40	0.8	54.20	54.60	0.2	4,335	0.01%
2020/07/07	0	0.00	2	54.10	54.20	-2	4,296	-0.05%
2020/07/03	3	53.47	1	53.70	53.50	2	4,273	0.05%
2020/07/02	1	53.90	0	0.00	54.00	1	4,302	0.02%
2020/06/30	0	0.00	4	50.85	51.10	-4	4,565	-0.09%
2020/06/24	3	50.67	2	50.60	50.60	1	4,515	0.02%
2020/06/23	1	50.60	0	0.00	50.60	1	4,522	0.02%
2020/06/18	0	0.00	1	50.50	50.30	-1	4,597	-0.02%
2020/06/17	3	49.92	2	49.70	49.85	1	4,584	0.02%
2020/06/16	10	50.30	0	0.00	50.20	10	4,617	0.22%
2020/06/15	2	50.25	3	50.00	49.95	-1	4,641	-0.02%
2020/06/12	1	48.90	0	0.00	49.80	1	4,626	0.02%
2020/06/11	22	51.40	1	50.90	50.10	21	4,573	0.46%
2020/06/10	11	50.95	2	51.10	51.40	9	4,436	0.20%
2020/06/05	2	48.75	0	0.00	48.75	2	4,314	0.05%
2020/06/04	1	48.05	0	0.00	48.20	1	4,284	0.02%
2020/06/03	2	48.25	1	48.30	48.30	1	4,290	0.02%
2020/05/25	0.3	45.30	1	45.30	45.30	-0.7	3,901	-0.02%
2020/05/19	0	0.00	8	45.09	45.25	-8	3,756	-0.21%
2020/05/08	0	0.00	1	43.95	43.95	-1	3,459	-0.03%
2020/05/04	2	43.65	0	0.00	43.75	2	3,409	0.06%
2020/04/30	1	44.85	0	0.00	44.60	1	3,406	0.03%
2020/04/28	0	0.00	2	43.70	43.95	-2	3,313	-0.06%
2020/04/21	2	41.25	0	0.00	41.20	2	3,165	0.06%
2020/04/16	0	0.00	9	41.81	41.95	-9	3,052	-0.29%
2020/04/13	1	41.25	0	0.00	41.25	1	2,954	0.03%
2020/04/10	3	41.40	2	41.45	41.45	1	2,942	0.03%
2020/04/09	7	41.33	10	41.50	41.30	-3	2,923	-0.10%
2020/04/08	0	0.00	1	41.75	41.75	-1	2,875	-0.03%
2020/04/07	16	41.40	2	41.38	41.30	14	2,832	0.49%
2020/04/06	1	41.70	5.4	41.98	41.95	-4.4	2,735	-0.16%
2020/04/01	2	41.98	2	41.95	42.00	0	2,553	0.00%
2020/03/27	12	34.62	0	0.00	34.80	12	2,431	0.49%
2020/03/20	5	31.04	0	0.00	31.20	5	2,635	0.19%
2020/03/19	1	30.20	0	0.00	30.10	1	2,616	0.04%
2020/03/18	1	33.90	0	0.00	33.40	1	2,512	0.04%
2020/03/16	0	0.00	1	37.15	35.90	-1	2,400	-0.04%
2020/03/13	3	36.23	2	36.25	37.45	1	2,383	0.04%
2020/03/09	2	40.75	0	0.00	40.30	2	2,273	0.09%
2020/03/02	0	0.00	1	41.60	41.15	-1	2,277	-0.04%
2020/02/26	2	41.30	0	0.00	41.55	2	2,321	0.09%
2020/02/21	3	42.47	0	0.00	42.30	3	2,371	0.13%
2020/02/18	0	0.00	1	42.45	42.55	-1	2,479	-0.04%
2020/02/17	0	0.00	1	42.60	42.55	-1	2,669	-0.04%
2020/02/12	0	0.00	1	42.70	42.60	-1	2,724	-0.04%
2020/02/10	2	41.90	0	0.00	42.00	2	2,754	0.07%
2020/02/05	1	41.65	1	42.00	42.05	0	2,784	0.00%
2020/02/04	1	41.60	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1	41.00	0	0.00	41.60	1	2,743	0.04%
2020/01/20	0	0.00	3	45.48	45.45	-3	2,685	-0.11%
2020/01/17	0	0.00	0.9	44.95	44.95	-0.9	2,685	-0.03%
2020/01/15	0	0.00	2	45.30	45.10	-2	2,781	-0.07%
2020/01/10	0	0.00	10	44.95	44.95	-10	2,826	-0.35%
2019/12/25	10	45.30	0	0.00	45.20	10	2,932	0.34%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/18	1	44.90	0	0.00	44.90	1	2,377	0.04%
2019/12/13	2	45.60	0	0.00	45.60	2	2,247	0.09%
2019/12/06	2	45.85	0	0.00	45.80	2	2,178	0.09%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/11/22	0	0.00	1	46.80	46.45	-1	1,992	-0.05%
2019/11/21	1	47.00	0	0.00	46.85	1	1,970	0.05%
2019/11/18	1	47.95	0	0.00	47.65	1	1,887	0.05%
2019/10/31	2	46.55	0	0.00	46.50	2	1,751	0.11%
2019/10/16	0	0.00	5	44.45	44.45	-5	1,472	-0.34%
2019/10/15	0	0.00	1	44.10	44.30	-1	1,464	-0.07%
2019/10/07	5	42.95	1	42.65	42.95	4	1,396	0.29%
2019/09/19	3	42.77	0	0.00	42.60	3	1,463	0.20%
2019/09/16	0	0.00	1	43.45	43.45	-1	1,866	-0.05%
2019/09/09	2	42.90	0	0.00	42.95	2	1,997	0.10%
2019/08/26	0	0.00	5	42.40	42.45	-5	2,026	-0.25%
2019/08/22	5	43.20	1	43.20	43.20	4	2,021	0.20%
2019/08/21	1	42.70	0	0.00	42.85	1	2,063	0.05%
2019/08/15	0	0.00	4	43.21	43.40	-4	2,022	-0.20%
2019/08/12	0	0.00	1	42.40	42.40	-1	1,881	-0.05%
2019/07/29	0	0.00	0.7	41.95	42.00	-0.7	1,968	-0.04%
2019/07/23	1	42.20	0	0.00	41.70	1	1,963	0.05%
2019/07/11	3	42.60	0	0.00	42.60	3	2,087	0.14%
2019/07/08	0	0.00	1	42.60	42.50	-1	2,145	-0.05%
2019/07/02	0	0.00	1	44.30	43.90	-1	2,245	-0.04%
2019/06/26	2	45.50	0	0.00	45.30	2	2,392	0.08%
2019/06/25	0	0.00	1	46.25	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	1	44.90	45.50	-1	2,274	-0.04%
2019/06/19	0	0.00	2	43.30	43.65	-2	1,965	-0.10%
2019/06/11	0	0.00	1	42.10	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	1	41.45	41.30	-1	1,893	-0.05%
2019/05/13	1	39.95	0	0.00	39.60	1	1,847	0.05%
2019/05/10	0	0.00	1	40.20	40.45	-1	1,834	-0.05%
2019/05/09	1	39.90	0	0.00	39.90	1	1,843	0.05%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/04/19	1	42.80	1	42.55	42.75	0	1,732	0.00%
2019/04/18	1	41.75	0	0.00	41.75	1	1,696	0.06%
2019/04/16	2	42.75	0	0.00	42.75	2	1,628	0.12%
2019/04/12	0	0.00	0	43.80	43.80	0	1,574	0.00%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/01	0	0.00	0.3	45.80	45.80	-0.3	1,361	-0.02%
2019/03/28	1	46.60	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.55	0	0.00	47.45	1	1,229	0.08%
2019/02/25	0	0.00	3.4	48.26	48.45	-3.4	1,206	-0.29%
2019/02/18	2	47.60	0	0.00	47.60	2	1,231	0.16%
2019/02/13	0	0.00	0.1	46.60	46.60	-0.1	1,212	-0.01%
2019/01/15	0	0.00	1	47.00	47.15	-1	1,292	-0.08%
2019/01/08	0	0.00	2	46.00	45.50	-2	1,382	-0.14%
2019/01/07	0	0.00	3	46.03	46.20	-3	1,416	-0.21%
2018/12/12	0	0.00	0.7	47.40	47.45	-0.7	2,507	-0.03%
2018/12/10	1	47.15	0	0.00	46.80	1	2,596	0.04%
2018/12/07	0	0.00	1	47.80	47.70	-1	2,610	-0.04%
2018/12/04	2	48.55	0	0.00	48.60	2	2,662	0.08%
2018/12/03	0	0.00	2	49.45	48.55	-2	2,660	-0.08%
2018/11/29	1	48.45	0	0.00	48.25	1	2,613	0.04%
2018/11/21	0	0.00	0.3	47.65	47.85	-0.3	2,676	-0.01%
2018/11/16	0	0.00	1	46.10	46.20	-1	2,816	-0.04%
2018/11/02	0	0.00	3	43.40	43.30	-3	3,052	-0.10%
2018/10/24	3	43.80	0	0.00	43.50	3	3,242	0.09%
2018/10/23	2	43.85	0	0.00	44.40	2	3,290	0.06%
2018/10/18	2	44.48	0	0.00	44.35	2	3,332	0.06%
2018/10/15	1	45.50	0	0.00	45.50	1	3,301	0.03%
2018/10/11	1	45.55	0	0.00	45.40	1	3,248	0.03%
2018/10/09	0	0.00	0.7	50.40	50.40	-0.7	3,134	-0.02%
2018/10/08	0	0.00	2	51.50	50.50	-2	3,142	-0.06%
2018/09/19	0	0.00	1	35.40	35.30	-1	2,877	-0.03%
2018/09/18	1	35.35	1	35.15	35.35	0	2,873	0.00%
2018/09/13	0	0.00	1	34.45	34.80	-1	2,776	-0.04%
2018/09/12	0	0.00	1	34.05	34.05	-1	2,740	-0.04%
2018/09/10	1	33.25	0.2	33.20	33.15	0.8	2,820	0.03%
2018/08/31	0	0.00	5	34.50	34.60	-5	2,917	-0.17%
2018/08/28	1	34.25	0	0.00	34.25	1	3,064	0.03%
2018/08/23	2	34.30	0	0.00	34.50	2	3,259	0.06%
2018/08/17	0	0.00	0.2	34.25	34.30	-0.2	3,336	-0.01%
2018/08/08	0	0.00	0.2	34.30	34.35	-0.2	3,257	-0.01%
2018/08/02	0.2	33.55	0	0.00	33.55	0.2	3,269	0.01%
2018/07/03	0	0.00	2	34.40	34.25	-2	4,200	-0.05%
2018/06/26	0	0.00	1	35.30	35.05	-1	4,254	-0.02%
2018/06/25	1	36.10	0	0.00	35.65	1	4,274	0.02%
2018/06/22	0	0.00	0.2	35.75	35.70	-0.2	4,728	0.00%
2018/06/11	5	36.50	5	36.60	36.40	0	4,823	0.00%
2018/06/08	0	0.00	2	36.80	36.70	-2	4,842	-0.04%
2018/06/07	0	0.00	1	36.90	36.95	-1	4,839	-0.02%
2018/06/04	0	0.00	10	36.35	36.45	-10	4,801	-0.21%
2018/06/01	0	0.00	1	35.90	35.95	-1	4,835	-0.02%
2018/05/28	0	0.00	5	35.80	35.70	-5	4,756	-0.11%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/14	0	0.00	1	35.55	35.85	-1	5,091	-0.02%
2018/05/11	5	35.60	1	35.65	35.55	4	5,102	0.08%
2018/05/10	0	35.50	0	0.00	35.55	0	5,112	0.00%
2018/04/24	0	0.00	1	36.10	36.10	-1	5,321	-0.02%
2018/04/13	1	36.55	0	0.00	36.50	1	5,228	0.02%
2018/04/12	0	0.00	1.2	36.13	36.20	-1.2	5,221	-0.02%
2018/04/10	0	0.00	1	35.90	35.60	-1	5,051	-0.02%
2018/04/09	0	0.00	10	35.40	35.40	-10	4,957	-0.20%
2018/04/03	0	0.00	6	34.10	34.15	-6	4,786	-0.13%
2018/03/29	0	0.00	20.7	34.30	34.30	-20.7	4,727	-0.44%
2018/03/27	0	0.00	20	34.75	34.55	-20	4,635	-0.43%
2018/03/21	0	0.00	10	34.30	34.35	-10	3,971	-0.25%
2018/03/16	2	33.80	1	33.80	33.65	1	3,862	0.03%
2018/03/15	0	0.00	2	33.95	33.90	-2	3,810	-0.05%
2018/03/08	0	0.00	3	33.50	33.35	-3	3,730	-0.08%
2018/03/07	2	33.30	2	33.00	33.20	0	3,665	0.00%
2018/02/06	1	31.60	0	0.00	30.70	1	4,537	0.02%
2018/02/05	1	32.05	0	0.00	32.45	1	4,464	0.02%
2018/01/31	0.1	33.30	0	0.00	33.45	0.1	4,616	0.00%
2018/01/30	1	33.20	0	0.00	33.05	1	4,627	0.02%
2018/01/25	0	0.00	7.8	33.77	33.95	-7.8	4,586	-0.17%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/19	0.4	33.10	0	0.00	33.20	0.4	4,683	0.01%
2018/01/16	1.8	33.83	11	33.95	33.95	-9.2	4,600	-0.20%
2018/01/15	1	33.45	0	0.00	33.65	1	4,564	0.02%
2018/01/08	0	0.00	1	33.25	33.30	-1	4,471	-0.02%
2018/01/05	0	0.00	2	32.85	33.10	-2	4,407	-0.05%
2018/01/04	0	0.00	1	32.70	32.55	-1	4,335	-0.02%
2018/01/03	1	32.40	0	0.00	32.40	1	4,313	0.02%
2018/01/02	0	0.00	2	31.88	32.00	-2	4,252	-0.05%