潤泰新 (9945)-日盛-嘉義券商分點個股進出

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
45.50
漲跌
▲0.45
漲幅
+1.00%
成交量
11,130張
產業
上市其他類股
931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－日盛-嘉義券商分點個股進出

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

日盛-嘉義券商分點個股進出
日盛-嘉義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
2023/04/07	0	0.00	1	35.50	35.65	-1	7,407	-0.01%
2023/04/06	1	35.30	0	0.00	35.15	1	7,338	0.01%
2023/03/30	0	0.00	0.8	35.19	35.05	-0.8	7,236	-0.01%
2023/03/28	0	0.00	1	35.20	35.20	-1	7,227	-0.01%
2023/03/27	1	35.45	0	0.00	35.50	1	7,223	0.01%
2023/03/24	2	35.75	0	0.00	35.85	2	7,204	0.03%
2023/03/23	1	35.65	0	0.00	35.85	1	7,168	0.01%
2023/03/22	3	35.77	0	0.00	35.95	3	7,126	0.04%
2023/03/21	1	35.30	5	34.97	35.65	-4	6,984	-0.06%
2023/03/20	10	35.10	32	34.61	34.30	-22	6,702	-0.33%
2023/03/17	0.1	36.45	0	0.00	36.25	0.1	6,127	0.00%
2023/03/16	31	36.22	93	36.99	36.25	-62	5,954	-1.04%
2023/03/15	10	38.35	0.5	38.35	38.35	9.5	4,988	0.19%
2023/03/14	0	0.00	3	42.65	42.60	-3	4,968	-0.06%
2023/03/09	1	44.10	4	44.20	44.10	-3	4,978	-0.06%
2023/03/08	5	43.90	0	0.00	44.00	5	5,069	0.10%
2023/03/06	3	43.50	0	0.00	43.45	3	5,069	0.06%
2023/03/03	1	43.25	1	43.25	43.25	0	5,086	0.00%
2023/03/01	4.3	43.47	0	0.00	43.60	4.3	5,047	0.09%
2023/02/24	0	0.00	1	44.45	44.45	-1	4,887	-0.02%
2023/02/20	0	0.00	5	44.40	44.40	-5	5,036	-0.10%
2023/02/15	81	44.22	0	0.00	44.00	81	5,355	1.51%
2023/02/10	2.2	44.47	4	44.35	44.40	-1.8	5,566	-0.03%
2023/02/08	1	44.70	0	0.00	44.75	1	5,670	0.02%
2023/02/03	4	45.05	0	0.00	45.10	4	5,764	0.07%
2023/02/02	7	45.36	1	45.40	45.40	6	5,807	0.10%
2023/01/17	0	0.00	7	43.80	43.90	-7	6,144	-0.11%
2023/01/16	0	0.00	3.5	43.69	43.55	-3.5	6,200	-0.06%
2023/01/12	0	0.00	5	43.25	43.30	-5	6,316	-0.08%
2023/01/11	0	0.00	1	43.85	43.35	-1	6,377	-0.02%
2023/01/10	1	43.40	5	43.15	43.30	-4	6,394	-0.06%
2023/01/09	0	0.00	1	43.55	43.75	-1	6,410	-0.02%
2023/01/05	1	43.15	0	0.00	43.00	1	6,835	0.01%
2023/01/03	0.7	43.55	27	43.24	43.55	-26.3	7,003	-0.38%
2022/12/30	1	43.40	0	0.00	43.25	1	6,996	0.01%
2022/12/29	0	0.00	3	42.55	42.65	-3	7,015	-0.04%
2022/12/28	0	0.00	4	43.65	43.15	-4	7,027	-0.06%
2022/12/27	0	0.00	1	44.05	43.90	-1	7,143	-0.01%
2022/12/23	2	43.73	0	0.00	43.65	2	7,254	0.03%
2022/12/22	0	0.00	1	43.80	44.35	-1	7,273	-0.01%
2022/12/21	0.5	43.15	3	43.12	43.15	-2.5	7,318	-0.03%
2022/12/20	1	42.70	0	0.00	42.50	1	7,291	0.01%
2022/12/19	0	0.00	2	44.15	44.00	-2	7,328	-0.03%
2022/12/16	1	44.70	5	44.70	44.40	-4	7,295	-0.05%
2022/12/15	1	45.00	23	45.03	45.05	-22	7,276	-0.30%
2022/12/14	0	0.00	9	45.11	45.00	-9	7,264	-0.12%
2022/12/13	0	0.00	5	44.70	44.45	-5	7,239	-0.07%
2022/12/08	1	45.15	1	44.45	44.50	0	7,180	0.00%
2022/12/07	2	45.90	3	45.80	45.60	-1	7,113	-0.01%
2022/12/06	3	46.83	0	0.00	46.45	3	6,971	0.04%
2022/12/05	4	47.28	0	0.00	47.20	4	6,913	0.06%
2022/12/01	1	46.30	1	47.35	46.35	0	6,845	0.00%
2022/11/30	1	46.15	2	46.23	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	4	45.28	45.90	-4	6,709	-0.06%
2022/11/28	1	44.55	1	45.00	45.25	0	6,788	0.00%
2022/11/24	0	0.00	1	44.80	45.20	-1	6,829	-0.01%
2022/11/21	3	44.12	0	0.00	44.10	3	6,880	0.04%
2022/11/18	4	44.23	4	44.75	44.45	0	6,867	0.00%
2022/11/17	3	43.55	2	43.95	43.95	1	6,861	0.01%
2022/11/16	3	44.57	0	0.00	44.25	3	6,816	0.04%
2022/11/14	1	44.90	0	0.00	45.25	1	6,637	0.02%
2022/11/11	0	0.00	1	44.40	44.65	-1	6,548	-0.02%
2022/11/09	0	0.00	1	44.50	43.60	-1	6,546	-0.02%
2022/11/04	0	0.00	1	40.15	40.70	-1	6,674	-0.01%
2022/11/03	2	39.95	1	40.50	40.35	1	6,784	0.01%
2022/11/02	2	39.60	2	40.18	40.90	0	6,852	0.00%
2022/10/31	1	40.20	0	0.00	39.60	1	6,907	0.01%
2022/10/28	2	40.23	0	0.00	40.00	2	6,976	0.03%
2022/10/27	3.5	39.81	2	40.18	40.35	1.5	7,020	0.02%
2022/10/26	2	58.00	5	58.20	58.00	-3	6,861	-0.04%
2022/10/24	1	60.30	0	0.00	59.00	1	7,298	0.01%
2022/10/18	4	58.30	1	57.90	59.00	3	8,120	0.04%
2022/10/17	4	55.75	2	56.75	57.40	2	9,704	0.02%
2022/10/14	0	0.00	1	56.80	56.50	-1	9,729	-0.01%
2022/10/13	2	55.80	1	57.80	54.70	1	10,220	0.01%
2022/10/12	1	55.10	3	56.37	56.60	-2	9,827	-0.02%
2022/10/06	0	0.00	1	52.90	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	1	52.50	51.40	-1	9,655	-0.01%
2022/09/28	5	51.68	0	0.00	50.60	5	9,600	0.05%
2022/09/26	7	53.09	0	0.00	53.50	7	9,574	0.07%
2022/09/23	4	56.10	0	0.00	56.10	4	9,574	0.04%
2022/09/21	1	58.20	0	0.00	58.40	1	9,561	0.01%
2022/09/14	1	58.90	0	0.00	59.00	1	9,595	0.01%
2022/09/07	1	59.00	0	0.00	58.00	1	9,759	0.01%
2022/09/06	1	59.80	0	0.00	60.00	1	9,736	0.01%
2022/09/05	0	0.00	1	59.60	59.90	-1	9,788	-0.01%
2022/09/02	3	59.60	0	0.00	59.20	3	9,859	0.03%
2022/09/01	2	61.30	0	0.00	61.30	2	9,779	0.02%
2022/08/26	0	0.00	1	64.20	64.30	-1	9,730	-0.01%
2022/08/23	2	61.90	0	0.00	61.80	2	9,953	0.02%
2022/08/19	1	61.80	0	0.00	63.00	1	10,012	0.01%
2022/08/17	1	63.30	1	63.30	63.30	0	9,993	0.00%
2022/08/16	1	62.60	0	0.00	63.50	1	9,996	0.01%
2022/08/15	0	0.00	0.5	64.40	64.90	-0.5	9,864	-0.01%
2022/08/12	0.5	63.00	0	0.00	63.00	0.5	9,811	0.01%
2022/08/11	1	63.10	3	63.70	64.50	-2	9,774	-0.02%
2022/08/09	0	0.00	1	58.70	60.00	-1	9,575	-0.01%
2022/08/08	1	58.00	0	0.00	58.00	1	9,580	0.01%
2022/08/05	0	0.00	2	57.40	57.70	-2	9,675	-0.02%
2022/08/04	5	55.40	4	55.10	56.00	1	9,803	0.01%
2022/08/03	3	56.30	3	56.47	56.40	0	9,749	0.00%
2022/08/02	1	57.70	2	57.65	57.90	-1	9,726	-0.01%
2022/08/01	3.8	55.57	16	56.01	57.90	-12.2	9,782	-0.12%
2022/07/29	2	54.80	1.2	54.80	54.80	0.8	9,333	0.01%
2022/07/28	1	60.70	0.2	60.90	60.80	0.9	9,592	0.01%
2022/07/27	2	60.00	0	0.00	60.80	2	9,631	0.02%
2022/07/26	5.2	61.03	6	61.18	61.10	-0.9	9,605	-0.01%
2022/07/25	2	58.60	19	58.90	59.60	-17	9,320	-0.18%
2022/07/22	12.1	57.28	58.1	55.76	58.00	-46	9,034	-0.51%
2022/07/21	5	59.20	0	0.00	59.20	5	8,254	0.06%
2022/07/20	24	70.66	8.4	72.39	65.70	15.6	8,214	0.19%
2022/07/18	0	0.00	1	71.50	72.80	-1	7,758	-0.01%
2022/07/14	1.6	70.48	0	0.00	71.30	1.6	7,784	0.02%
2022/07/13	0	0.00	9	71.16	71.20	-9	7,796	-0.12%
2022/07/12	2	69.30	17	69.90	69.10	-15	7,877	-0.19%
2022/07/11	8	69.63	2	69.40	69.40	6	7,850	0.08%
2022/07/08	0.5	71.80	0	0.00	70.90	0.5	7,817	0.01%
2022/07/07	4	69.60	7	70.53	71.00	-3	7,858	-0.04%
2022/07/06	20	70.46	0	0.00	69.90	20	8,040	0.25%
2022/07/05	0	0.00	9	71.90	71.40	-9	8,002	-0.11%
2022/07/04	2	70.90	10	71.67	71.40	-8	7,999	-0.10%
2022/07/01	9	71.23	0	0.00	70.30	9	8,025	0.11%
2022/06/30	2	73.80	0	0.00	73.40	2	7,927	0.03%
2022/06/29	2	74.90	0	0.00	74.80	2	7,915	0.03%
2022/06/28	1	74.50	0	0.00	74.80	1	7,956	0.01%
2022/06/27	0.5	75.70	1	75.50	75.50	-0.5	8,050	-0.01%
2022/06/24	0	0.00	7	74.30	74.50	-7	8,124	-0.09%
2022/06/23	3	72.33	0	0.00	72.70	3	8,146	0.04%
2022/06/22	7	73.07	2	74.85	72.70	5	8,246	0.06%
2022/06/21	0	0.00	8	74.38	74.40	-8	8,256	-0.10%
2022/06/20	5	73.08	1	73.70	72.60	4	8,320	0.05%
2022/06/17	5	74.60	1	75.00	74.30	4	8,386	0.05%
2022/06/16	9	76.53	0	0.00	75.70	9	8,421	0.11%
2022/06/15	13	77.17	5	77.60	77.00	8	8,689	0.09%
2022/06/14	2	74.90	7	76.30	77.30	-5	8,740	-0.06%
2022/06/13	7	76.83	2	76.00	75.70	5	8,821	0.06%
2022/06/10	5	78.50	0.4	78.60	78.50	4.6	8,757	0.05%
2022/06/09	5	78.34	2	78.30	78.40	3	8,756	0.03%
2022/06/08	2	77.90	2	78.30	77.90	0	8,770	0.00%
2022/06/07	0	0.00	5	77.58	77.80	-5	8,799	-0.06%
2022/06/06	0	0.00	4	77.40	77.60	-4	8,844	-0.05%
2022/06/01	10	76.30	4	76.80	76.10	6	9,142	0.07%
2022/05/31	10	74.50	10	77.10	77.10	0	9,138	0.00%
2022/05/30	0	0.00	6.5	74.72	75.00	-6.5	9,004	-0.07%
2022/05/27	0.5	73.00	8	72.99	72.80	-7.5	8,955	-0.08%
2022/05/26	4	72.45	0	0.00	72.00	4	9,021	0.04%
2022/05/25	1	72.00	3	72.53	72.50	-2	9,173	-0.02%
2022/05/24	7	72.10	0	0.00	71.70	7	9,462	0.07%
2022/05/20	3	72.67	9	73.02	72.70	-6	9,745	-0.06%
2022/05/19	12	72.08	12	72.10	71.90	0	9,872	0.00%
2022/05/18	0	0.00	7	73.27	73.80	-7	9,887	-0.07%
2022/05/17	2	70.45	7	70.73	71.30	-5	9,881	-0.05%
2022/05/16	10	71.13	1	70.00	70.20	9	9,838	0.09%
2022/05/13	1.1	70.49	1	71.50	71.50	0.1	9,759	0.00%
2022/05/12	3.1	70.77	0	0.00	69.80	3.1	9,667	0.03%
2022/05/10	8.2	72.99	11	73.25	74.30	-2.8	9,478	-0.03%
2022/05/09	3	75.90	0	0.00	74.00	3	9,401	0.03%
2022/05/06	2	75.55	0	0.00	76.40	2	9,293	0.02%
2022/05/05	20.1	77.77	6	78.30	77.70	14.1	9,294	0.15%
2022/05/04	12	79.93	1	80.50	80.30	11	8,937	0.12%
2022/05/03	0.1	79.80	10	79.88	79.60	-9.9	8,877	-0.11%
2022/04/29	0	0.00	1	78.30	78.30	-1	8,755	-0.01%
2022/04/28	13.1	77.98	1.7	77.54	77.50	11.4	8,743	0.13%
2022/04/27	31	77.51	22	78.17	78.90	9	8,590	0.10%
2022/04/26	2	74.50	0	0.00	74.50	2	7,745	0.03%
2022/04/25	1	66.90	2	66.80	67.80	-1	7,794	-0.01%
2022/04/22	0	0.00	2	69.30	69.10	-2	7,749	-0.03%
2022/04/20	0	0.00	10	70.00	70.30	-10	7,799	-0.13%
2022/04/19	2	70.45	0	0.00	70.20	2	7,905	0.03%
2022/04/18	6	70.78	0	0.00	69.80	6	8,173	0.07%
2022/04/13	0	0.00	9	74.17	74.30	-9	8,065	-0.11%
2022/04/12	10	74.49	0	0.00	73.20	10	8,002	0.12%
2022/04/08	0	0.00	3	79.20	79.10	-3	7,767	-0.04%
2022/04/07	1	78.00	9.4	79.64	77.50	-8.4	7,746	-0.11%
2022/03/31	1	79.40	0	0.00	79.30	1	7,628	0.01%
2022/03/30	0	0.00	1	80.00	79.10	-1	7,624	-0.01%
2022/03/29	0	0.00	3	78.77	79.20	-3	7,527	-0.04%
2022/03/25	0	0.00	5	76.82	77.20	-5	7,414	-0.07%
2022/03/24	3	74.30	1	75.50	75.10	2	7,271	0.03%
2022/03/23	0	0.00	3.1	74.40	74.90	-3.1	7,250	-0.04%
2022/03/22	0	0.00	5	73.36	73.60	-5	7,157	-0.07%
2022/03/21	2	72.70	2	71.65	71.90	0	7,055	0.00%
2022/03/16	1	69.50	0	0.00	70.10	1	6,737	0.01%
2022/03/10	0	0.00	6	71.83	71.90	-6	6,630	-0.09%
2022/03/08	12	69.18	0	0.00	67.60	12	6,590	0.18%
2022/03/07	1	70.40	0	0.00	70.60	1	6,421	0.02%
2022/03/03	0	0.00	5	73.70	73.60	-5	6,550	-0.08%
2022/03/01	5	71.32	0	0.00	72.00	5	6,599	0.08%
2022/02/25	9.1	71.05	3	72.97	71.60	6.1	6,532	0.09%
2022/02/24	15	72.73	5	72.38	71.50	10	6,388	0.16%
2022/02/23	7	73.64	23	73.32	74.40	-16	6,141	-0.26%
2022/02/22	1	71.00	0	0.00	71.80	1	6,098	0.02%
2022/02/21	2	70.20	5	70.96	71.90	-3	5,982	-0.05%
2022/02/18	1	69.90	3	69.77	69.90	-2	5,863	-0.03%
2022/02/14	0	0.00	1	67.60	67.50	-1	6,087	-0.02%
2022/02/08	1	68.00	1	68.30	67.70	0	6,283	0.00%
2022/02/07	0	0.00	3	66.43	67.20	-3	6,266	-0.05%
2022/01/26	5	63.70	1	63.70	63.70	4	6,224	0.06%
2022/01/24	1	63.60	0	0.00	64.40	1	6,577	0.02%
2022/01/17	12	66.69	1	66.60	66.80	11	7,872	0.14%
2022/01/12	2	67.40	3	66.60	66.50	-1	8,079	-0.01%
2022/01/11	0	0.00	11	65.45	67.00	-11	7,972	-0.14%
2022/01/10	0	0.00	2	63.40	63.90	-2	7,738	-0.03%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/04	5	62.80	0	0.00	63.20	5	7,864	0.06%
2021/12/30	2	63.75	0	0.00	63.80	2	7,940	0.03%
2021/12/29	0	0.00	1	63.30	63.50	-1	8,031	-0.01%
2021/12/28	0	0.00	1	63.00	63.00	-1	8,085	-0.01%
2021/12/24	0	0.00	2	63.40	63.30	-2	8,294	-0.02%
2021/12/21	1	62.40	0	0.00	62.40	1	8,678	0.01%
2021/12/16	1	62.00	0	0.00	61.80	1	10,123	0.01%
2021/12/15	0	0.00	4	61.90	61.90	-4	10,653	-0.04%
2021/12/14	1	61.90	0	0.00	61.00	1	10,919	0.01%
2021/12/13	3	62.03	0	0.00	61.60	3	11,008	0.03%
2021/12/10	2	63.45	0	0.00	63.20	2	11,117	0.02%
2021/12/09	2	64.10	0	0.00	64.00	2	11,358	0.02%
2021/12/07	0.6	64.40	0	0.00	64.40	0.6	12,028	0.00%
2021/12/06	1	63.00	1	63.20	63.00	0	12,160	0.00%
2021/12/02	2	63.95	0	0.00	63.70	2	12,428	0.02%
2021/12/01	1	64.60	0	0.00	64.80	1	12,676	0.01%
2021/11/30	1	64.30	8	65.08	64.20	-7	12,675	-0.06%
2021/11/29	2	63.30	0	0.00	63.80	2	12,668	0.02%
2021/11/26	0	0.00	10	65.07	64.90	-10	12,667	-0.08%
2021/11/25	3	66.90	0	0.00	66.70	3	12,678	0.02%
2021/11/24	0	0.00	3	66.90	66.90	-3	12,709	-0.02%
2021/11/23	1	66.50	3	66.77	66.50	-2	12,738	-0.02%
2021/11/22	1.6	66.75	1	67.10	66.70	0.6	12,707	0.00%
2021/11/19	4	67.93	30	68.00	67.10	-26	12,660	-0.21%
2021/11/18	2	68.70	0	0.00	68.70	2	12,521	0.02%
2021/11/17	2	68.20	0	0.00	68.90	2	12,501	0.02%
2021/11/16	3	68.40	0	0.00	68.50	3	12,484	0.02%
2021/11/15	1	68.60	0.5	69.10	69.00	0.5	12,470	0.00%
2021/11/12	0	0.00	9	68.04	68.50	-9	12,312	-0.07%
2021/11/11	7.2	66.96	0	0.00	66.70	7.2	12,278	0.06%
2021/11/10	5	66.74	3	67.70	66.80	2	12,311	0.02%
2021/11/08	0	0.00	9	67.60	67.50	-9	12,253	-0.07%
2021/11/05	0	0.00	1	67.30	67.00	-1	12,270	-0.01%
2021/11/04	0	0.00	1	69.10	68.50	-1	12,132	-0.01%
2021/11/03	0	0.00	1	69.60	69.60	-1	12,059	-0.01%
2021/11/02	3	68.40	1	68.50	68.20	2	11,962	0.02%
2021/11/01	1	70.80	1	70.60	70.90	0	11,713	0.00%
2021/10/29	2	70.90	0	0.00	70.90	2	11,593	0.02%
2021/10/28	1	69.60	1	70.00	69.90	0	11,409	0.00%
2021/10/27	4	70.30	8	68.86	69.90	-4	11,209	-0.04%
2021/10/26	3	66.93	7	63.53	67.20	-4	10,637	-0.04%
2021/10/25	4	61.25	21	60.65	61.90	-17	10,289	-0.17%
2021/10/22	1	60.10	10	59.91	60.80	-9	10,202	-0.09%
2021/10/21	0	0.00	13	58.06	58.20	-13	10,106	-0.13%
2021/10/20	1	56.90	0	0.00	57.30	1	10,103	0.01%
2021/10/19	2	56.40	0	0.00	57.00	2	10,262	0.02%
2021/10/15	0	0.00	1	55.20	55.20	-1	10,382	-0.01%
2021/10/14	10	54.78	1	55.20	54.50	9	10,443	0.09%
2021/10/13	4	54.68	5	54.90	54.80	-1	10,588	-0.01%
2021/10/12	0.2	55.80	0.2	55.40	55.30	0.1	10,583	0.00%
2021/10/08	7	56.89	0	0.00	56.80	7	10,518	0.07%
2021/10/05	0	0.00	1.1	55.09	56.00	-1.1	10,724	-0.01%
2021/10/04	2	56.10	2	55.50	55.30	0	10,856	0.00%
2021/10/01	3	56.40	1	56.00	56.00	2	11,058	0.02%
2021/09/30	2	57.50	2	58.05	57.40	0	11,098	0.00%
2021/09/29	2	57.65	12	57.60	57.40	-10	11,014	-0.09%
2021/09/28	5.1	56.55	7	57.47	57.90	-1.9	10,929	-0.02%
2021/09/27	4	57.50	3.2	57.01	56.10	0.8	10,701	0.01%
2021/09/24	6	60.73	2.1	60.67	59.80	3.9	10,230	0.04%
2021/09/23	11	60.80	10	61.50	61.10	1	9,950	0.01%
2021/09/22	25	83.26	0	0.00	82.30	25	9,324	0.27%
2021/09/17	1	84.00	1	85.20	85.00	0	9,002	0.00%
2021/09/16	5	84.30	0	0.00	83.90	5	8,754	0.06%
2021/09/15	0	0.00	2	83.50	84.60	-2	8,643	-0.02%
2021/09/13	20.1	82.47	16.4	83.09	81.50	3.7	8,187	0.05%
2021/09/10	5.3	81.08	10	80.24	81.20	-4.7	7,808	-0.06%
2021/09/09	1	75.30	13	76.44	78.50	-12	7,588	-0.16%
2021/09/08	9	75.12	7	75.19	75.10	2	7,397	0.03%
2021/09/07	0	0.00	11	75.67	76.10	-11	7,242	-0.15%
2021/09/06	4	73.75	35.5	74.53	73.60	-31.5	7,053	-0.45%
2021/09/03	28	70.09	0	0.00	69.90	28	6,790	0.41%
2021/09/02	12	69.31	0	0.00	69.40	12	6,743	0.18%
2021/09/01	0	0.00	3	71.27	71.30	-3	6,592	-0.05%
2021/08/31	0	0.00	2	69.10	69.30	-2	6,396	-0.03%
2021/08/30	0	0.00	11	67.23	67.60	-11	6,261	-0.18%
2021/08/26	0	0.00	8	65.40	65.30	-8	6,145	-0.13%
2021/08/25	0	0.00	0.1	65.36	65.40	-0.1	6,158	0.00%
2021/08/23	0	0.00	10	64.80	64.80	-10	6,169	-0.16%
2021/08/20	0	0.00	1.3	63.42	63.00	-1.3	6,168	-0.02%
2021/08/19	6	63.62	0	0.00	63.60	6	6,197	0.10%
2021/08/18	8	62.95	12	64.22	65.40	-4	6,155	-0.06%
2021/08/17	25	64.44	3	64.33	63.50	22	6,094	0.36%
2021/08/16	6	67.43	10	66.12	65.90	-4	6,041	-0.07%
2021/08/13	0	0.00	0.1	67.50	67.80	-0.1	5,959	0.00%
2021/08/12	0	0.00	18	65.85	67.00	-18	5,897	-0.31%
2021/08/11	10	65.49	11.8	65.35	65.30	-1.8	5,920	-0.03%
2021/08/09	7	64.63	10	65.08	64.90	-3	6,139	-0.05%
2021/08/04	0	0.00	13	64.83	65.00	-13	6,738	-0.19%
2021/08/03	7	63.50	0	0.00	64.30	7	6,917	0.10%
2021/08/02	5	62.10	5	63.50	63.60	0	7,003	0.00%
2021/07/30	0	0.00	5	62.10	62.40	-5	6,997	-0.07%
2021/07/28	8	60.81	0	0.00	61.40	8	7,070	0.11%
2021/07/27	16	62.91	0	0.00	62.10	16	7,230	0.22%
2021/07/26	6	64.72	0	0.00	64.80	6	7,176	0.08%
2021/07/23	0	0.00	22.5	65.96	66.40	-22.5	7,135	-0.31%
2021/07/21	14.2	64.94	0	0.00	65.10	14.2	6,938	0.20%
2021/07/20	12	65.67	3	65.70	65.80	9	6,906	0.13%
2021/07/19	12	67.08	36	66.99	66.60	-24	6,888	-0.35%
2021/07/16	3	65.07	10	65.20	65.60	-7	6,921	-0.10%
2021/07/15	1	64.40	1	64.70	64.80	0	6,945	0.00%
2021/07/14	9	62.96	10	63.00	63.30	-1	6,955	-0.01%
2021/07/13	1	65.00	0.3	64.60	64.00	0.7	7,001	0.01%
2021/07/12	3	64.77	17	64.76	65.40	-14	6,962	-0.20%
2021/07/09	3.2	62.66	3	63.20	62.90	0.2	6,865	0.00%
2021/07/08	0.1	61.40	6	61.73	62.90	-5.9	6,744	-0.09%
2021/07/07	5	58.84	4	59.00	59.10	1	6,524	0.02%
2021/07/06	0	0.00	0.4	56.80	56.80	-0.4	6,403	-0.01%
2021/07/05	2	56.80	2	57.00	56.70	0	6,492	0.00%
2021/07/02	2.3	56.41	10	56.50	56.40	-7.7	6,586	-0.12%
2021/07/01	0.1	56.60	0	0.00	56.60	0.1	6,649	0.00%
2021/06/30	11	56.95	0	0.00	56.60	11	6,742	0.16%
2021/06/29	1	56.40	0.2	57.00	56.70	0.8	6,807	0.01%
2021/06/28	0	0.00	12	56.53	57.60	-12	6,848	-0.18%
2021/06/25	1	54.80	14	54.76	54.80	-13	6,779	-0.19%
2021/06/24	2	54.30	0	0.00	54.20	2	7,383	0.03%
2021/06/23	0.2	54.00	2	54.10	54.00	-1.8	7,402	-0.02%
2021/06/21	6	54.03	11	54.19	53.90	-5	7,565	-0.07%
2021/06/17	5	53.30	1	53.30	53.20	4	7,575	0.05%
2021/06/16	1	53.60	30	53.48	53.40	-29	7,669	-0.38%
2021/06/15	8	53.59	0	0.00	53.70	8	7,756	0.10%
2021/06/11	1	53.10	0	0.00	53.20	1	7,884	0.01%
2021/06/09	15	52.13	0	0.00	52.10	15	7,982	0.19%
2021/06/08	11	52.12	0	0.00	52.30	11	8,079	0.14%
2021/06/04	1	52.30	0	0.00	52.50	1	8,346	0.01%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/01	0	0.00	1	52.50	52.50	-1	8,588	-0.01%
2021/05/27	0	0.00	1.1	51.99	52.00	-1.1	8,795	-0.01%
2021/05/26	5	51.58	0	0.00	51.80	5	8,838	0.06%
2021/05/25	1	51.50	0	0.00	51.70	1	8,879	0.01%
2021/05/24	0	0.00	3	51.63	51.50	-3	8,946	-0.03%
2021/05/21	1	51.50	0	0.00	51.70	1	9,023	0.01%
2021/05/18	1	50.90	5	50.00	51.00	-4	9,037	-0.04%
2021/05/17	5	49.54	7	48.69	48.45	-2	8,988	-0.02%
2021/05/14	3	51.37	0	0.00	51.00	3	8,783	0.03%
2021/05/13	16.3	49.06	6	50.03	49.85	10.3	8,642	0.12%
2021/05/12	2	51.40	20	52.88	50.20	-18	8,526	-0.21%
2021/05/11	3	54.87	10.4	54.89	53.80	-7.4	8,165	-0.09%
2021/05/07	1	52.70	9	53.17	53.50	-8	7,907	-0.10%
2021/05/05	0	0.00	6	52.23	52.50	-6	7,852	-0.08%
2021/05/04	25	52.89	8	52.70	52.20	17	7,773	0.22%
2021/05/03	1	53.20	0	0.00	53.10	1	7,497	0.01%
2021/04/29	0	0.00	2	53.35	53.10	-2	7,427	-0.03%
2021/04/28	0	0.00	3	53.70	53.70	-3	7,378	-0.04%
2021/04/26	4	53.80	18	54.58	54.30	-14	7,393	-0.19%
2021/04/23	1	52.60	1	53.20	53.20	0	7,335	0.00%
2021/04/22	5	54.24	15	54.50	52.70	-10	7,311	-0.14%
2021/04/21	1	54.10	1	53.50	54.10	0	7,133	0.00%
2021/04/20	1	52.80	1	53.00	53.10	0	7,055	0.00%
2021/04/19	14	53.00	13	52.97	53.10	1	7,025	0.01%
2021/04/16	0	0.00	12	50.83	51.40	-12	6,894	-0.17%
2021/04/15	2	50.10	1	50.00	50.10	1	6,783	0.01%
2021/04/14	2	49.33	0	0.00	49.55	2	6,728	0.03%
2021/04/13	6	49.95	5	50.30	49.85	1	6,716	0.01%
2021/04/09	3	49.45	2	49.63	49.45	1	6,629	0.02%
2021/04/08	3	49.78	0	0.00	49.80	3	6,544	0.05%
2021/04/07	0	0.00	1	49.95	50.00	-1	6,455	-0.02%
2021/04/06	21	49.85	0	0.00	50.00	21	6,395	0.33%
2021/03/31	12	49.43	11	49.22	49.50	1	6,175	0.02%
2021/03/30	7	48.81	4.4	48.64	48.90	2.6	6,036	0.04%
2021/03/29	52.4	48.94	39.4	49.01	48.85	13	5,902	0.22%
2021/03/26	1	45.25	8	45.69	45.75	-7	5,279	-0.13%
2021/03/25	0	0.00	5	44.90	45.20	-5	5,226	-0.10%
2021/03/24	1	45.10	1.1	44.69	44.40	-0.1	5,136	0.00%
2021/03/23	3	44.88	2	44.85	45.20	1	5,052	0.02%
2021/03/22	0	0.00	8	44.55	44.85	-8	5,014	-0.16%
2021/03/19	2	44.48	0	0.00	44.55	2	4,970	0.04%
2021/03/18	0	0.00	2.2	45.15	45.15	-2.2	4,895	-0.04%
2021/03/17	3	45.13	16.4	45.09	45.30	-13.4	4,839	-0.28%
2021/03/16	1	44.35	21	44.24	44.40	-20	4,730	-0.42%
2021/03/15	1	43.15	0.1	43.35	43.75	0.9	4,852	0.02%
2021/03/12	41	43.49	9	43.30	43.30	32	4,930	0.65%
2021/03/11	1	43.70	11	44.14	43.80	-10	4,909	-0.20%
2021/03/10	11	44.27	11	43.96	43.85	0	4,774	0.00%
2021/03/09	0	0.00	5	43.50	43.50	-5	4,695	-0.11%
2021/03/08	0.4	42.53	17	42.56	42.75	-16.6	4,623	-0.36%
2021/03/05	0	0.00	10	41.93	42.15	-10	4,621	-0.22%
2021/03/04	0.1	42.23	0	0.00	42.20	0.1	4,853	0.00%
2021/03/03	0	0.00	12	41.95	42.05	-12	4,788	-0.25%
2021/03/02	6	41.67	0	0.00	41.60	6	4,714	0.13%
2021/02/26	0	0.00	3	41.60	41.70	-3	4,687	-0.06%
2021/02/24	1	41.45	0	0.00	41.45	1	4,608	0.02%
2021/02/23	2	41.63	0	0.00	41.75	2	4,563	0.04%
2021/02/22	3	41.10	11	41.05	41.20	-8	4,583	-0.17%
2021/02/19	0	0.00	6.8	40.69	40.90	-6.8	4,526	-0.15%
2021/02/18	3.1	40.56	51	40.71	40.90	-47.9	4,534	-1.06%
2021/02/17	78	40.12	42	40.15	40.20	36	4,507	0.80%
2021/02/04	0.1	39.10	0	0.00	39.45	0.1	4,576	0.00%
2021/02/03	2	39.40	4	39.65	39.10	-2	4,711	-0.04%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/01/29	3	39.03	0	0.00	38.75	3	4,864	0.06%
2021/01/28	5	39.18	3	39.20	39.25	2	4,838	0.04%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	5	39.50	0	0.00	39.50	5	4,866	0.10%
2021/01/25	1	39.40	0	0.00	39.70	1	4,884	0.02%
2021/01/22	0	0.00	24	39.50	39.60	-24	4,948	-0.49%
2021/01/20	13	39.64	49.3	39.69	39.35	-36.3	5,139	-0.71%
2021/01/19	44	40.10	2	40.10	40.00	42	5,446	0.77%
2021/01/18	1	39.85	0	0.00	40.20	1	5,425	0.02%
2021/01/15	9	40.32	0	0.00	40.25	9	5,380	0.17%
2021/01/14	1.5	40.73	89	40.75	40.70	-87.5	5,366	-1.63%
2021/01/13	87	40.70	5	40.70	40.70	82	5,365	1.53%
2021/01/12	3	40.65	0.9	40.50	40.50	2.1	5,374	0.04%
2021/01/11	1	40.55	2	40.60	40.65	-1	5,350	-0.02%
2021/01/07	0	0.00	2	40.38	40.25	-2	5,373	-0.04%
2021/01/06	5	40.55	0	0.00	40.20	5	5,376	0.09%
2020/12/31	2.1	40.87	12	40.84	40.90	-9.9	5,360	-0.18%
2020/12/30	3.1	40.76	0	0.00	40.75	3.1	5,371	0.06%
2020/12/29	0	0.00	10	40.65	40.60	-10	5,378	-0.19%
2020/12/28	0	0.00	4.3	40.46	40.55	-4.3	5,409	-0.08%
2020/12/25	0	0.00	2	40.65	40.60	-2	5,433	-0.04%
2020/12/24	0	0.00	1	40.55	40.60	-1	5,530	-0.02%
2020/12/23	0	0.00	0.5	40.25	40.10	-0.5	5,534	-0.01%
2020/12/22	0	0.00	12	40.41	40.25	-12	5,545	-0.22%
2020/12/21	7	40.36	0	0.00	40.60	7	5,573	0.13%
2020/12/18	0	0.00	1	40.75	40.60	-1	5,583	-0.02%
2020/12/17	5	40.60	0	0.00	40.75	5	5,590	0.09%
2020/12/16	10	40.75	2	40.65	40.75	8	5,582	0.14%
2020/12/14	5	40.55	0	0.00	40.45	5	5,559	0.09%
2020/12/10	0	0.00	15	40.27	40.35	-15	5,520	-0.27%
2020/12/09	22	40.57	5	41.10	40.40	17	5,490	0.31%
2020/12/08	10	41.26	6	41.77	41.20	4	5,326	0.08%
2020/12/07	5	41.75	0	0.00	41.75	5	5,223	0.10%
2020/12/04	0	0.00	5	41.50	41.55	-5	5,175	-0.10%
2020/12/02	17	41.33	0	0.00	41.25	17	5,134	0.33%
2020/11/30	2	42.00	31	42.00	42.05	-29	5,073	-0.57%
2020/11/27	13	41.24	0	0.00	41.35	13	4,872	0.27%
2020/11/25	0	0.00	11	40.80	40.80	-11	5,174	-0.21%
2020/11/24	5	41.10	2	41.00	41.00	3	5,340	0.06%
2020/11/23	7	41.44	0	0.00	41.30	7	5,495	0.13%
2020/11/20	3	41.35	0	0.00	41.40	3	5,501	0.05%
2020/11/19	11	41.47	7	41.39	41.40	4	5,590	0.07%
2020/11/16	7	40.87	0	0.00	40.80	7	5,871	0.12%
2020/11/13	8	40.48	0	0.00	40.70	8	6,573	0.12%
2020/11/11	3	40.60	10	41.25	41.40	-7	6,913	-0.10%
2020/11/10	5	41.00	14	40.80	40.65	-9	6,835	-0.13%
2020/11/06	0	0.00	3	40.45	40.05	-3	6,781	-0.04%
2020/11/05	1	40.30	1	40.30	40.25	0	6,780	0.00%
2020/11/04	5	39.96	3	40.15	40.00	2	6,756	0.03%
2020/11/03	6	40.05	0	0.00	40.05	6	6,766	0.09%
2020/11/02	2	39.70	0	0.00	39.70	2	6,788	0.03%
2020/10/30	1	39.80	2	40.00	39.50	-1	6,796	-0.01%
2020/10/29	7	39.79	1	40.10	40.05	6	6,757	0.09%
2020/10/28	16	40.54	1	40.45	40.55	15	6,752	0.22%
2020/10/27	13	40.90	2	41.03	41.05	11	6,679	0.16%
2020/10/26	1	38.65	0	0.00	38.75	1	6,324	0.02%
2020/10/23	17	38.84	10	38.85	38.70	7	6,412	0.11%
2020/10/21	0	0.00	11	38.72	38.55	-11	6,530	-0.17%
2020/10/20	0	0.00	1	38.65	38.50	-1	6,543	-0.02%
2020/10/19	4	38.43	0	0.00	38.55	4	6,523	0.06%
2020/10/16	0	0.00	5	38.55	38.20	-5	6,513	-0.08%
2020/10/15	2	38.45	0	0.00	38.55	2	6,509	0.03%
2020/10/12	0	0.00	3.5	39.26	38.85	-3.5	6,755	-0.05%
2020/10/08	2.4	39.60	5	39.64	39.30	-2.6	6,856	-0.04%
2020/10/07	0	0.00	3	39.95	39.75	-3	6,888	-0.04%
2020/10/06	0	0.00	8	39.89	39.90	-8	6,927	-0.12%
2020/10/05	0	0.00	1	39.30	39.25	-1	6,954	-0.01%
2020/09/30	3.5	38.73	0	0.00	38.90	3.5	6,943	0.05%
2020/09/29	5	39.10	2	38.88	38.85	3	6,951	0.04%
2020/09/25	1	39.40	0	0.00	39.30	1	6,921	0.01%
2020/09/24	0	0.00	4	39.35	39.40	-4	6,959	-0.06%
2020/09/23	3	40.83	0	0.00	40.20	3	7,020	0.04%
2020/09/22	13	40.76	1	40.90	40.85	12	7,024	0.17%
2020/09/21	7	41.47	0	0.00	41.40	7	7,034	0.10%
2020/09/17	3	41.55	0	0.00	41.50	3	7,064	0.04%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/14	3	41.48	0	0.00	41.55	3	7,072	0.04%
2020/09/07	4	41.46	0	0.00	41.45	4	7,272	0.06%
2020/09/04	1	41.35	0	0.00	41.50	1	7,403	0.01%
2020/09/03	0	0.00	4	41.73	41.80	-4	7,475	-0.05%
2020/09/02	14	41.47	5	41.40	41.45	9	7,464	0.12%
2020/09/01	2	41.85	12	41.90	41.85	-10	7,474	-0.13%
2020/08/31	6	42.68	0	0.00	43.20	6	7,377	0.08%
2020/08/28	2	41.60	0	0.00	42.20	2	7,189	0.03%
2020/08/27	17	39.93	13	39.92	40.05	4	7,080	0.06%
2020/08/26	3	39.20	2	39.15	39.35	1	6,946	0.01%
2020/08/24	2	38.30	3	38.10	37.85	-1	6,825	-0.01%
2020/08/21	12	38.14	0	0.00	38.25	12	6,772	0.18%
2020/08/20	11	37.61	0	0.00	37.45	11	6,713	0.16%
2020/08/19	17	38.19	14	38.78	39.05	3	6,444	0.05%
2020/08/18	9	54.64	11.1	54.50	54.70	-2.1	5,689	-0.04%
2020/08/17	4	54.10	0	0.00	54.40	4	5,504	0.07%
2020/08/14	3	53.10	127	53.15	53.10	-124	5,306	-2.34%	大賣/鉅額交易
2020/08/13	14	53.10	0	0.00	53.40	14	5,255	0.27%
2020/08/12	122	52.84	0	0.00	53.00	122	5,247	2.32%	大買/鉅額交易
2020/08/11	2	52.85	0	0.00	52.70	2	5,238	0.04%
2020/08/10	1	53.40	0	53.20	53.30	1	5,258	0.02%
2020/08/07	1	52.70	2	52.70	53.00	-1	5,258	-0.02%
2020/08/06	1	53.50	0	0.00	53.40	1	5,230	0.02%
2020/08/05	1	51.90	0	0.00	53.00	1	5,195	0.02%
2020/08/03	1	51.70	53	51.73	52.20	-52	5,146	-1.01%
2020/07/31	0	0.00	61	50.71	50.80	-61	5,063	-1.20%
2020/07/30	0	0.00	22	50.17	50.10	-22	5,001	-0.44%
2020/07/29	34	49.04	0	0.00	49.50	34	4,963	0.68%
2020/07/28	50	46.77	0	0.00	47.00	50	4,892	1.02%
2020/07/27	52	46.50	79	47.81	46.40	-27	4,893	-0.55%
2020/07/23	1	49.85	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0	0.00	11	50.17	50.20	-11	4,939	-0.22%
2020/07/20	0	0.00	41	49.02	48.95	-41	4,914	-0.83%
2020/07/17	128	50.15	1	50.20	49.55	127	4,874	2.61%	大買/鉅額交易
2020/07/16	0	0.00	4	51.40	51.20	-4	4,761	-0.08%
2020/07/15	7	54.14	1	54.10	53.80	6	4,637	0.13%
2020/07/14	10	53.70	2	53.90	54.00	8	4,523	0.18%
2020/07/10	1	53.10	12	53.46	53.00	-11	4,428	-0.25%
2020/07/08	0	0.00	6	54.42	54.60	-6	4,335	-0.14%
2020/07/06	5	53.94	47	53.91	54.10	-42	4,287	-0.98%
2020/07/03	1	53.90	44	53.90	53.50	-43	4,273	-1.01%
2020/07/02	91	53.47	6	53.97	54.00	85	4,302	1.98%
2020/06/30	0	0.00	1	50.60	51.10	-1	4,565	-0.02%
2020/06/29	0	0.00	3	50.10	50.30	-3	4,533	-0.07%
2020/06/24	0	0.00	140	50.61	50.60	-140	4,515	-3.10%	大賣/鉅額交易
2020/06/22	4	50.30	1.6	50.26	50.50	2.4	4,536	0.05%
2020/06/19	10	50.30	1	50.50	50.20	9	4,583	0.20%
2020/06/18	0	0.00	1	50.50	50.30	-1	4,597	-0.02%
2020/06/17	140	49.99	0	0.00	49.85	140	4,584	3.05%	大買/鉅額交易
2020/06/15	2	50.40	2.6	50.18	49.95	-0.6	4,641	-0.01%
2020/06/12	2	49.70	99	49.41	49.80	-97	4,626	-2.10%
2020/06/11	29	51.07	48	51.27	50.10	-19	4,573	-0.42%
2020/06/10	3	50.30	44	51.21	51.40	-41	4,436	-0.92%
2020/06/09	36	49.58	2	49.50	49.40	34	4,373	0.78%
2020/06/08	0	0.00	37	49.45	49.60	-37	4,375	-0.85%
2020/06/05	81	48.50	2	48.65	48.75	79	4,314	1.83%
2020/06/04	30	48.00	0	0.00	48.20	30	4,284	0.70%
2020/06/03	0	0.00	112	48.40	48.30	-112	4,290	-2.61%	大賣/鉅額交易
2020/06/02	0	0.00	5	46.40	47.30	-5	4,169	-0.12%
2020/06/01	10	46.05	2	46.15	46.05	8	4,098	0.20%
2020/05/28	5	45.94	2.4	46.14	45.75	2.6	3,998	0.07%
2020/05/27	27	45.95	1	46.00	46.10	26	3,962	0.66%
2020/05/26	0	0.00	27	45.70	45.75	-27	3,934	-0.69%
2020/05/25	2	44.80	0	0.00	45.30	2	3,901	0.05%
2020/05/22	6	45.17	0	0.00	45.00	6	3,892	0.15%
2020/05/21	1	45.70	0	0.00	45.80	1	3,845	0.03%
2020/05/19	1	45.25	0	0.00	45.25	1	3,756	0.03%
2020/05/18	0	0.00	1	44.60	44.65	-1	3,691	-0.03%
2020/05/15	12	44.69	1	44.35	44.35	11	3,640	0.30%
2020/05/13	111	44.10	0	0.00	44.10	111	3,538	3.14%	大買/鉅額交易
2020/05/12	0.3	44.00	0	0.00	43.85	0.3	3,524	0.01%
2020/05/11	18	44.30	2	44.30	44.30	16	3,489	0.46%
2020/05/08	0	0.00	1	44.15	43.95	-1	3,459	-0.03%
2020/05/07	1	43.80	2	43.80	43.90	-1	3,446	-0.03%
2020/05/06	0	0.00	29	43.66	43.55	-29	3,443	-0.84%
2020/05/05	11.2	43.72	7	43.81	43.80	4.2	3,424	0.12%
2020/05/04	15	43.68	3	43.73	43.75	12	3,409	0.35%
2020/04/30	0	0.00	1	44.70	44.60	-1	3,406	-0.03%
2020/04/29	2	44.65	2	44.90	44.65	0	3,369	0.00%
2020/04/28	31	43.20	6	43.30	43.95	25	3,313	0.75%
2020/04/27	2	42.90	0	0.00	42.75	2	3,294	0.06%
2020/04/24	1	41.80	0	0.00	41.70	1	3,219	0.03%
2020/04/23	0	0.00	2	41.60	41.60	-2	3,202	-0.06%
2020/04/21	0	0.00	2	41.23	41.20	-2	3,165	-0.06%
2020/04/20	2	41.95	10	42.03	41.85	-8	3,117	-0.26%
2020/04/17	1	42.20	4	42.10	41.80	-3	3,106	-0.10%
2020/04/16	1	41.55	0	0.00	41.95	1	3,052	0.03%
2020/04/14	1	41.45	0	0.00	41.65	1	2,977	0.03%
2020/04/10	0	0.00	2	41.40	41.45	-2	2,942	-0.07%
2020/04/09	3	41.37	5	41.35	41.30	-2	2,923	-0.07%
2020/04/08	3	41.25	0	0.00	41.75	3	2,875	0.10%
2020/04/07	16	41.62	0	0.00	41.30	16	2,832	0.56%
2020/04/06	1	42.05	14	41.36	41.95	-13	2,735	-0.48%
2020/04/01	13	41.88	14	42.00	42.00	-1	2,553	-0.04%
2020/03/31	0	0.00	6	38.20	38.20	-6	2,284	-0.26%
2020/03/30	32	34.01	30	34.43	34.75	2	2,288	0.09%
2020/03/27	1	34.50	16	34.70	34.80	-15	2,431	-0.62%
2020/03/26	0	0.00	10.6	33.56	33.75	-10.6	2,530	-0.42%
2020/03/25	21	33.07	3	33.00	33.40	18	2,631	0.68%
2020/03/24	2	31.40	30	31.42	31.45	-28	2,628	-1.07%
2020/03/23	3	30.20	1	30.25	30.10	2	2,638	0.08%
2020/03/20	32	31.48	1	31.60	31.20	31	2,635	1.18%
2020/03/19	10	30.21	0	0.00	30.10	10	2,616	0.38%
2020/03/18	31	34.21	30	33.85	33.40	1	2,512	0.04%
2020/03/17	7.2	34.13	0	0.00	34.05	7.2	2,453	0.29%
2020/03/16	9	36.27	0	0.00	35.90	9	2,400	0.37%
2020/03/13	0	0.00	5	35.80	37.45	-5	2,383	-0.21%
2020/03/12	1	39.40	0	0.00	39.40	1	2,313	0.04%
2020/03/09	2	40.48	0	0.00	40.30	2	2,273	0.09%
2020/03/05	1	42.50	0	0.00	42.60	1	2,215	0.05%
2020/02/27	1	41.40	0	0.00	41.05	1	2,323	0.04%
2020/02/25	0.2	41.75	0	0.00	41.75	0.2	2,344	0.01%
2020/02/13	0	0.00	1	42.90	42.75	-1	2,708	-0.04%
2020/02/07	0	0.00	2	42.15	42.10	-2	2,780	-0.07%
2020/02/06	3.1	42.64	0	0.00	42.70	3.1	2,780	0.11%
2020/02/05	5	41.80	0	0.00	42.05	5	2,784	0.18%
2020/02/04	7	41.75	1	41.70	41.70	6	2,775	0.22%
2020/02/03	0	0.00	1	41.60	41.60	-1	2,743	-0.04%
2020/01/30	1	42.35	0	0.00	42.10	1	2,738	0.04%
2020/01/20	1	45.50	0	0.00	45.45	1	2,685	0.04%
2020/01/17	0	0.00	1	45.00	44.95	-1	2,685	-0.04%
2020/01/15	1	45.00	6	45.05	45.10	-5	2,781	-0.18%
2020/01/06	0	0.00	1	44.65	44.60	-1	2,928	-0.03%
2020/01/03	0	0.00	4	45.19	45.10	-4	2,925	-0.14%
2019/12/31	0	0.00	5	45.25	45.20	-5	2,974	-0.17%
2019/12/30	2	45.70	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.40	0	0.00	45.40	1	2,945	0.03%
2019/12/26	10	45.21	0	0.00	45.15	10	2,932	0.34%
2019/12/25	9	45.17	1	45.20	45.20	8	2,932	0.27%
2019/12/24	3	44.70	0	0.00	44.70	3	2,909	0.10%
2019/12/23	1	44.20	0	0.00	43.90	1	2,739	0.04%
2019/12/20	1	43.90	1	45.10	43.90	0	2,586	0.00%
2019/12/19	11	44.20	2	44.25	44.30	9	2,435	0.37%
2019/12/18	2	44.95	1	45.05	44.90	1	2,377	0.04%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/11/26	0	0.00	1	46.70	46.25	-1	2,046	-0.05%
2019/11/25	0	0.00	17	46.50	46.75	-17	1,976	-0.86%
2019/11/22	0	0.00	26	46.50	46.45	-26	1,992	-1.31%
2019/11/21	26	46.93	0	0.00	46.85	26	1,970	1.32%
2019/11/20	7	47.30	1	46.95	47.00	6	1,955	0.31%
2019/11/19	15	47.54	5.1	47.83	47.40	9.9	1,928	0.51%
2019/11/18	6	47.70	0	0.00	47.65	6	1,887	0.32%
2019/11/15	0	0.00	1	47.90	48.15	-1	1,869	-0.05%
2019/11/14	27	47.61	23	48.49	48.30	4	1,824	0.22%
2019/11/13	0	0.00	5	45.70	45.80	-5	1,658	-0.30%
2019/11/12	0	0.00	5	46.60	46.70	-5	1,703	-0.29%
2019/11/11	0	0.00	15	46.60	46.75	-15	1,759	-0.85%
2019/11/08	0	0.00	1	47.20	47.35	-1	1,751	-0.06%
2019/11/06	0	0.00	17	47.10	47.45	-17	1,752	-0.97%
2019/11/04	1	46.55	5	46.65	46.60	-4	1,735	-0.23%
2019/10/30	17	46.50	2	46.35	46.60	15	1,748	0.86%
2019/10/29	1	46.15	5	46.10	45.90	-4	1,724	-0.23%
2019/10/28	1	46.45	0	0.00	46.60	1	1,706	0.06%
2019/10/25	0	0.00	30	46.53	46.55	-30	1,690	-1.77%
2019/10/24	30	46.35	16	46.75	46.75	14	1,682	0.83%
2019/10/22	16	45.77	0	0.00	45.25	16	1,598	1.00%
2019/10/18	0	0.00	2	45.45	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	57	45.24	45.30	-57	1,529	-3.73%
2019/10/16	4	44.70	0	0.00	44.45	4	1,472	0.27%
2019/10/15	2	44.10	3	44.07	44.30	-1	1,464	-0.07%
2019/10/14	31	43.40	0.4	43.05	43.30	30.6	1,437	2.13%
2019/10/09	16	43.40	0	0.00	43.35	16	1,432	1.12%
2019/10/07	0	0.00	2	42.95	42.95	-2	1,396	-0.14%
2019/10/04	1	42.20	1	41.95	42.25	0	1,366	0.00%
2019/10/03	2	41.73	0	0.00	41.70	2	1,375	0.15%
2019/10/02	0	0.00	1	42.25	42.15	-1	1,382	-0.07%
2019/09/19	2	42.90	0	0.00	42.60	2	1,463	0.14%
2019/09/12	0	0.00	54	43.07	43.10	-54	1,922	-2.81%
2019/09/11	6.8	43.15	1	43.40	43.00	5.8	1,993	0.29%
2019/09/09	1.6	42.92	0	0.00	42.95	1.6	1,997	0.08%
2019/09/05	0.1	43.00	0.7	43.00	43.10	-0.6	2,019	-0.03%
2019/09/04	53	42.95	0	0.00	43.00	53	2,019	2.62%
2019/09/03	0.2	42.50	0	0.00	42.50	0.2	2,025	0.01%
2019/08/28	0.2	42.05	0	0.00	42.00	0.2	2,049	0.01%
2019/08/26	0	0.00	51	42.62	42.45	-51	2,026	-2.52%
2019/08/22	31	42.96	0	0.00	43.20	31	2,021	1.53%
2019/08/21	3.1	42.70	0	0.00	42.85	3.1	2,063	0.15%
2019/08/19	2	42.85	0	0.00	43.05	2	2,052	0.10%
2019/08/16	4	43.28	0	0.00	43.20	4	2,045	0.20%
2019/08/15	26	43.32	5	43.25	43.40	21	2,022	1.04%
2019/08/12	0	0.00	7	41.85	42.40	-7	1,881	-0.37%
2019/08/08	0	0.00	2	41.10	41.10	-2	1,867	-0.11%
2019/08/06	2	39.50	2	40.85	40.80	0	1,915	0.00%
2019/08/05	2	40.00	0	0.00	40.00	2	1,920	0.10%
2019/08/02	2	40.70	0	0.00	40.35	2	1,920	0.10%
2019/08/01	1	41.10	0	0.00	41.10	1	1,943	0.05%
2019/07/31	2	41.35	0	0.00	41.45	2	1,955	0.10%
2019/07/26	0	0.00	2	41.83	41.90	-2	1,967	-0.10%
2019/07/25	2	41.18	0	0.00	41.75	2	1,968	0.10%
2019/07/24	2	41.10	0	0.00	41.05	2	1,976	0.10%
2019/07/19	0	0.00	1	41.75	41.85	-1	1,976	-0.05%
2019/07/16	1	41.80	0	0.00	41.85	1	1,986	0.05%
2019/07/08	0	0.00	1	42.40	42.50	-1	2,145	-0.05%
2019/07/02	1	44.00	0	0.00	43.90	1	2,245	0.04%
2019/07/01	0	0.00	0.2	44.50	44.55	-0.2	2,256	-0.01%
2019/06/24	0	0.00	4.2	45.19	45.50	-4.2	2,274	-0.18%
2019/06/21	4	44.50	6	44.33	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	12	44.14	44.20	-12	2,005	-0.60%
2019/06/19	0	0.00	10	43.18	43.65	-10	1,965	-0.51%
2019/06/18	0	0.00	2	42.25	42.45	-2	1,891	-0.11%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/12	0	0.00	2	42.50	42.20	-2	1,923	-0.10%
2019/06/11	0	0.00	4	41.95	42.20	-4	1,914	-0.21%
2019/06/06	0	0.00	1	40.90	40.70	-1	1,889	-0.05%
2019/06/03	0	0.00	2	40.98	41.10	-2	1,872	-0.11%
2019/05/29	3	40.58	0	0.00	40.15	3	1,882	0.16%
2019/05/28	0	0.00	3	41.00	40.75	-3	1,887	-0.16%
2019/05/24	1	40.15	1	40.45	40.15	0	1,842	0.00%
2019/05/23	1	40.30	1	40.75	40.30	0	1,855	0.00%
2019/05/21	11	40.76	1	40.75	40.75	10	1,887	0.53%
2019/05/20	2	40.18	1	40.55	40.70	1	1,884	0.05%
2019/05/17	1	40.05	1	40.35	40.05	0	1,909	0.00%
2019/05/16	1	41.05	3	41.40	40.30	-2	1,910	-0.10%
2019/05/15	0	0.00	2	41.00	41.00	-2	1,899	-0.11%
2019/05/14	1	40.10	0	0.00	39.90	1	1,882	0.05%
2019/05/09	4	40.55	3	40.53	39.90	1	1,843	0.05%
2019/05/08	9	41.11	0	0.00	40.90	9	1,814	0.50%
2019/05/07	7.3	41.69	1	41.90	41.65	6.3	1,797	0.35%
2019/05/06	3	41.67	0	0.00	41.60	3	1,797	0.17%
2019/05/03	2	42.35	0	0.00	42.45	2	1,795	0.11%
2019/04/30	0	0.00	2	42.25	42.40	-2	1,792	-0.11%
2019/04/29	2	41.80	2	42.15	41.80	0	1,781	0.00%
2019/04/26	2	41.75	0	0.00	41.65	2	1,777	0.11%
2019/04/25	9	41.97	0	0.00	42.00	9	1,769	0.51%
2019/04/24	3	41.95	0	0.00	41.85	3	1,764	0.17%
2019/04/23	1	42.35	0	0.00	42.20	1	1,757	0.06%
2019/04/22	1	42.60	0	0.00	42.50	1	1,735	0.06%
2019/04/19	1	42.05	0	0.00	42.75	1	1,732	0.06%
2019/04/15	10	43.70	0	0.00	43.25	10	1,598	0.63%
2019/04/11	2	43.53	0	0.00	43.50	2	1,579	0.13%
2019/04/03	0	0.00	14.4	45.16	45.05	-14.4	1,400	-1.03%
2019/03/29	1	45.70	0	0.00	46.60	1	1,337	0.07%
2019/03/25	0	0.00	1	47.50	47.85	-1	1,222	-0.08%
2019/02/20	2	48.25	0	0.00	48.10	2	1,227	0.16%
2019/02/18	1	47.60	0	0.00	47.60	1	1,231	0.08%
2019/01/17	0.8	46.50	0	0.00	46.60	0.8	1,279	0.06%
2019/01/14	0	0.00	0.7	46.40	46.40	-0.7	1,297	-0.06%
2019/01/07	0	0.00	1	45.90	46.20	-1	1,416	-0.07%
2019/01/03	1	45.00	10.8	45.14	45.00	-9.8	1,621	-0.60%
2018/12/12	0	0.00	1.4	47.40	47.45	-1.4	2,507	-0.06%
2018/12/06	1	47.20	0	0.00	47.20	1	2,643	0.04%
2018/12/03	2	49.10	0	0.00	48.55	2	2,660	0.08%
2018/11/28	0	0.00	0.6	48.10	48.35	-0.6	2,616	-0.02%
2018/11/27	0	0.00	1	47.10	47.30	-1	2,621	-0.04%
2018/11/23	0	0.00	1	46.85	46.55	-1	2,649	-0.04%
2018/11/20	1	47.50	1	47.40	47.45	0	2,711	0.00%
2018/11/19	4	47.15	3	47.20	47.25	1	2,797	0.04%
2018/11/15	1	46.00	0	0.00	45.85	1	2,841	0.04%
2018/10/11	0	0.00	3	47.05	45.40	-3	3,248	-0.09%
2018/10/09	2	50.70	0	0.00	50.40	2	3,134	0.06%
2018/09/26	3	35.87	0	0.00	35.75	3	3,086	0.10%
2018/09/25	3	35.95	6.5	35.80	35.95	-3.5	3,035	-0.12%
2018/09/20	2	34.73	0	0.00	34.70	2	2,886	0.07%
2018/09/19	0	0.00	2	35.35	35.30	-2	2,877	-0.07%
2018/09/18	1	35.00	1	35.20	35.35	0	2,873	0.00%
2018/09/17	0	0.00	2	34.95	35.20	-2	2,866	-0.07%
2018/09/14	1	35.00	6	34.97	35.05	-5	2,836	-0.18%
2018/09/13	0	0.00	1	34.45	34.80	-1	2,776	-0.04%
2018/09/12	2	34.03	2	34.03	34.05	0	2,740	0.00%
2018/09/05	0	0.00	1.2	33.75	33.75	-1.2	2,908	-0.04%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/29	1	34.40	0.6	34.30	34.50	0.4	3,008	0.01%
2018/08/21	0	0.00	19	34.45	34.45	-19	3,316	-0.57%
2018/08/16	0	0.00	1	34.30	34.30	-1	3,333	-0.03%
2018/08/15	9.5	34.62	6	34.50	34.30	3.5	3,299	0.11%
2018/08/09	1	34.45	1	34.30	33.70	0	3,259	0.00%
2018/08/08	0	0.00	4	34.50	34.35	-4	3,257	-0.12%
2018/08/03	0	0.00	2	34.20	34.20	-2	3,298	-0.06%
2018/07/24	1	33.55	2	33.45	33.55	-1	3,296	-0.03%
2018/07/11	2	34.80	0	0.00	34.60	2	3,474	0.06%
2018/07/02	1	34.80	0	0.00	34.70	1	4,195	0.02%
2018/06/28	0	0.00	1	34.60	34.75	-1	4,195	-0.02%
2018/06/26	1	35.25	0	0.00	35.05	1	4,254	0.02%
2018/06/25	0	0.00	35	35.80	35.65	-35	4,274	-0.82%
2018/06/22	0.2	35.75	0	0.00	35.70	0.2	4,728	0.00%
2018/06/19	0	0.00	2	35.75	35.60	-2	4,845	-0.04%
2018/06/14	0	0.00	1	35.70	35.70	-1	4,821	-0.02%
2018/06/11	0	0.00	3	36.58	36.40	-3	4,823	-0.06%
2018/06/08	0	0.00	17	36.71	36.70	-17	4,842	-0.35%
2018/06/07	0	0.00	1	37.40	36.95	-1	4,839	-0.02%
2018/06/06	2	37.00	6	37.00	37.15	-4	4,844	-0.08%
2018/06/05	10	36.70	2	36.70	36.75	8	4,780	0.17%
2018/06/04	0	0.00	2	36.43	36.45	-2	4,801	-0.04%
2018/06/01	0	0.00	1	36.00	35.95	-1	4,835	-0.02%
2018/05/25	2	35.80	2	35.75	35.80	0	4,776	0.00%
2018/05/17	0.2	35.60	3	35.75	35.60	-2.8	4,913	-0.06%
2018/05/16	9	35.90	0	0.00	35.80	9	4,922	0.18%
2018/05/11	0.4	35.45	0	0.00	35.55	0.4	5,102	0.01%
2018/05/10	0	0.00	2	35.45	35.55	-2	5,112	-0.04%
2018/05/09	8	35.55	2	35.45	35.45	6	5,117	0.12%
2018/05/08	0	0.00	1	35.35	35.50	-1	5,154	-0.02%
2018/04/30	2	35.65	0	0.00	35.65	2	5,294	0.04%
2018/04/27	0	0.00	2	35.35	35.55	-2	5,298	-0.04%
2018/04/26	0	0.00	0.6	35.40	35.45	-0.6	5,322	-0.01%
2018/04/23	2	36.40	5	36.20	36.30	-3	5,321	-0.06%
2018/04/18	3	36.05	1	35.90	36.00	2	5,335	0.04%
2018/04/17	2	36.45	0	0.00	35.60	2	5,330	0.04%
2018/04/16	0	0.00	4	36.84	36.50	-4	5,231	-0.08%
2018/04/13	2	36.50	14	36.50	36.50	-12	5,228	-0.23%
2018/04/12	3	36.15	6	36.32	36.20	-3	5,221	-0.06%
2018/04/11	4	35.90	1	35.85	35.80	3	5,124	0.06%
2018/04/10	22	35.75	0	0.00	35.60	22	5,051	0.44%
2018/03/31	1	34.15	0	0.00	34.10	1	4,784	0.02%
2018/03/28	0	0.00	1	34.05	34.45	-1	4,707	-0.02%
2018/03/27	3	35.38	3	35.87	34.55	0	4,635	0.00%
2018/03/26	0	0.00	2	34.00	33.90	-2	4,144	-0.05%
2018/03/23	0	0.00	5	33.80	33.90	-5	4,117	-0.12%
2018/03/22	0	0.00	2	34.60	34.00	-2	4,039	-0.05%
2018/03/21	0	0.00	1	34.45	34.35	-1	3,971	-0.03%
2018/03/13	0	0.00	230	33.51	33.55	-230	3,726	-6.17%	大賣/鉅額交易
2018/03/12	1	33.80	1	33.70	33.70	0	3,719	0.00%
2018/03/07	194	33.01	4	33.03	33.20	190	3,665	5.18%	大買/鉅額交易
2018/03/06	3	32.60	0	0.00	32.60	3	3,602	0.08%
2018/03/02	3	32.10	0	0.00	32.40	3	3,639	0.08%
2018/03/01	0	0.00	2	32.50	32.50	-2	3,660	-0.05%
2018/02/27	44	32.94	0	0.00	32.15	44	3,672	1.20%
2018/02/26	5	32.70	20	32.70	32.80	-15	3,680	-0.41%
2018/02/21	5	31.55	0	0.00	31.65	5	4,040	0.12%
2018/02/12	5	31.00	5	30.95	30.95	0	4,479	0.00%
2018/02/09	2	30.08	15	30.37	30.70	-13	4,500	-0.29%
2018/02/06	1	31.60	0	0.00	30.70	1	4,537	0.02%
2018/02/05	0	0.00	10	32.05	32.45	-10	4,464	-0.22%
2018/02/01	11	33.50	0	0.00	33.10	11	4,478	0.25%
2018/01/30	1	33.10	1	33.15	33.05	0	4,627	0.00%
2018/01/29	0	0.00	20	33.70	33.65	-20	4,610	-0.43%
2018/01/26	0	0.00	2	33.55	33.65	-2	4,610	-0.04%
2018/01/25	2	34.05	6	33.97	33.95	-4	4,586	-0.09%
2018/01/19	0	0.00	5	33.33	33.20	-5	4,683	-0.11%
2018/01/18	0.4	33.60	1	33.70	33.65	-0.6	4,640	-0.01%
2018/01/17	1	33.85	0	0.00	33.80	1	4,614	0.02%
2018/01/16	1	33.95	2	33.95	33.95	-1	4,600	-0.02%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	7	33.39	33.40	-7	4,529	-0.15%
2018/01/11	5	33.65	58	33.61	33.35	-53	4,519	-1.17%
2018/01/10	0	0.00	29	33.37	33.30	-29	4,495	-0.65%
2018/01/08	10	33.35	1	33.10	33.30	9	4,471	0.20%
2018/01/05	77	32.79	11	33.10	33.10	66	4,407	1.50%
2018/01/04	3	32.40	1	32.60	32.55	2	4,335	0.05%
2018/01/03	2	32.25	3	32.42	32.40	-1	4,313	-0.02%