潤泰新 (9945)-第一金-豐原券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.9	46.00	0.9	45.95	46.05	2	6,169	0.03%
2024/11/20	5	46.90	2	46.65	46.20	3	6,389	0.05%
2024/11/19	0.1	46.35	3	46.40	46.55	-2.9	6,536	-0.04%
2024/11/15	0	46.30	0.1	46.60	46.35	-0.1	6,900	0.00%
2024/11/14	2.5	46.46	2.1	46.22	45.80	0.4	7,093	0.01%
2024/11/13	12.2	46.71	0	0.00	46.85	12.2	7,173	0.17%
2024/11/11	0.1	47.70	0	0.00	48.20	0.1	7,534	0.00%
2024/11/08	0	0.00	5	48.25	47.50	-5	7,596	-0.07%
2024/11/07	0.1	46.65	0	0.00	47.00	0.1	7,781	0.00%
2024/11/06	0.1	47.20	0	0.00	46.70	0.1	7,958	0.00%
2024/11/05	0.5	47.15	0	0.00	47.30	0.5	8,166	0.01%
2024/11/04	0.1	47.00	0	0.00	47.00	0.1	8,691	0.00%
2024/11/01	0.2	46.35	0	0.00	47.15	0.2	9,292	0.00%
2024/10/29	5	47.00	4.2	46.58	46.80	0.8	10,286	0.01%
2024/10/28	0	47.10	0	0.00	47.30	0	10,493	0.00%
2024/10/22	0	47.30	0	0.00	47.25	0	13,277	0.00%
2024/10/21	0.2	47.70	0	0.00	47.45	0.2	13,604	0.00%
2024/10/18	0.2	48.20	1.2	48.20	48.30	-1	14,073	-0.01%
2024/10/17	0	0.00	2	48.00	48.20	-2	14,677	-0.01%
2024/10/16	12	47.30	0.2	47.30	47.35	11.8	15,751	0.07%
2024/10/14	0	0.00	5	47.05	46.90	-5	16,907	-0.03%
2024/10/09	21	47.32	20	47.55	47.70	1	17,758	0.01%
2024/10/08	5	47.35	5	47.95	47.95	0	17,828	0.00%
2024/10/07	1	48.10	0.2	48.15	48.45	0.8	17,842	0.00%
2024/09/30	0	0.00	3.1	48.87	48.95	-3.1	17,881	-0.02%
2024/09/26	0	0.00	1	47.80	48.00	-1	17,873	-0.01%
2024/09/25	0	0.00	2	47.80	47.90	-2	17,886	-0.01%
2024/09/24	1	47.10	0	0.00	47.35	1	17,888	0.01%
2024/09/23	2	46.60	0	0.00	46.95	2	18,001	0.01%
2024/09/20	0.8	47.63	13	47.55	47.50	-12.3	17,966	-0.07%
2024/09/19	0	0.00	48	48.62	49.25	-48	17,660	-0.27%
2024/09/18	4	47.50	0	0.00	47.45	4	17,515	0.02%
2024/09/12	0.1	46.45	3	46.65	46.50	-2.9	17,817	-0.02%
2024/09/10	1.4	44.89	1	46.00	45.00	0.4	17,986	0.00%
2024/09/09	3.1	45.85	0	0.00	45.85	3.1	18,000	0.02%
2024/09/06	0	0.00	12	46.80	46.85	-12	18,050	-0.07%
2024/09/04	1.4	45.50	0	0.00	46.40	1.4	19,016	0.01%
2024/09/03	0.1	47.60	0	0.00	47.55	0.1	19,740	0.00%
2024/09/02	8.1	48.55	1	49.20	48.40	7.1	19,835	0.04%
2024/08/30	1	49.20	2.3	48.79	49.25	-1.3	19,898	-0.01%
2024/08/29	17	48.05	2	48.10	48.20	15	19,899	0.08%
2024/08/28	0	0.00	7	48.20	48.65	-7	19,946	-0.04%
2024/08/27	0.1	47.85	1	48.00	48.20	-0.9	20,300	0.00%
2024/08/26	0	0.00	3	48.62	47.95	-3	20,457	-0.01%
2024/08/23	7	47.81	2	48.10	48.10	5	20,621	0.02%
2024/08/22	21.1	47.17	12	47.73	47.65	9.1	20,803	0.04%
2024/08/21	22.1	47.96	2	48.35	47.75	20.1	20,698	0.10%
2024/08/20	10.2	49.17	4	49.03	48.60	6.2	20,668	0.03%
2024/08/19	1.1	49.80	0	0.00	49.80	1.1	20,739	0.01%
2024/08/16	4	50.18	15.5	50.10	50.30	-11.5	20,846	-0.06%
2024/08/15	7.1	49.87	2.1	50.21	49.25	5	20,953	0.02%
2024/08/14	14	49.96	16.5	49.91	49.85	-2.5	21,276	-0.01%
2024/08/13	0.1	48.10	0.1	48.15	48.10	0.1	21,602	0.00%
2024/08/12	1	47.95	15	48.28	48.35	-14	22,421	-0.06%
2024/08/09	7.2	47.43	3	47.70	47.20	4.2	23,376	0.02%
2024/08/08	2.1	46.12	1	46.10	46.60	1.1	23,865	0.00%
2024/08/07	29	46.24	2	46.45	46.10	27	24,386	0.11%
2024/08/06	13.1	45.34	7	45.07	44.80	6.1	24,376	0.03%
2024/08/05	3.3	45.97	20.3	46.05	45.35	-17.1	24,069	-0.07%
2024/08/02	4.4	50.13	0	0.00	49.40	4.4	23,818	0.02%
2024/08/01	0	0.00	11	52.62	52.80	-11	23,733	-0.05%
2024/07/31	0	0.00	7	51.24	51.20	-7	24,074	-0.03%
2024/07/30	3.1	51.45	3	50.73	51.50	0.1	25,394	0.00%
2024/07/29	37.4	51.97	36.2	52.19	51.00	1.2	26,371	0.00%
2024/07/26	12.2	50.37	23	51.27	51.30	-10.8	25,852	-0.04%
2024/07/23	52.1	48.61	39.8	49.62	49.80	12.3	25,150	0.05%
2024/07/22	0.2	46.78	7.6	46.62	46.55	-7.4	24,823	-0.03%
2024/07/19	3.1	48.30	2	48.05	48.05	1.1	24,512	0.00%
2024/07/18	29.5	49.60	21	49.54	49.40	8.5	24,073	0.04%
2024/07/17	17.5	48.57	32.7	48.73	49.40	-15.2	23,523	-0.06%
2024/07/16	12	44.98	12.1	46.29	46.50	-0.1	22,641	0.00%
2024/07/15	2.1	46.74	1	47.05	46.40	1.1	22,146	0.00%
2024/07/12	12.2	47.74	1.4	47.14	46.70	10.8	21,931	0.05%
2024/07/11	0	0.00	2.1	45.97	45.75	-2.1	21,284	-0.01%
2024/07/08	1	44.39	0	0.00	44.20	1	21,103	0.00%
2024/07/05	0.1	44.80	1	44.85	44.65	-0.9	21,124	0.00%
2024/07/04	0	0.00	0.6	45.10	45.15	-0.6	21,096	0.00%
2024/07/03	5.1	44.84	2.1	45.13	45.35	3	21,043	0.01%
2024/07/01	8.1	43.74	0	44.35	44.25	8.1	20,882	0.04%
2024/06/28	1	43.85	2	43.98	43.60	-1	20,858	0.00%
2024/06/27	0.1	43.55	0	0.00	43.30	0.1	20,812	0.00%
2024/06/26	10.1	44.55	0	0.00	44.00	10.1	20,665	0.05%
2024/06/25	0.1	44.60	0	0.00	44.55	0.1	20,604	0.00%
2024/06/24	1.1	44.99	1	44.85	44.80	0.1	20,567	0.00%
2024/06/21	1.1	45.20	2	45.10	44.95	-0.9	20,541	0.00%
2024/06/20	2.2	45.51	0	0.00	45.45	2.2	20,485	0.01%
2024/06/19	0.1	45.35	0	0.00	45.35	0.1	20,455	0.00%
2024/06/18	0	0.00	0.2	46.30	46.00	-0.2	20,390	0.00%
2024/06/17	3	44.92	2	45.15	44.85	1	20,346	0.00%
2024/06/14	2	45.45	5	45.50	45.50	-3	20,393	-0.01%
2024/06/13	5	45.30	0	0.00	45.05	5	20,327	0.02%
2024/06/12	0	0.00	4.1	45.24	44.35	-4.1	20,310	-0.02%
2024/06/11	12	46.78	5.7	47.70	45.85	6.3	20,240	0.03%
2024/06/07	10.7	47.33	38.4	47.43	47.55	-27.7	19,610	-0.14%
2024/06/06	1	45.00	0.1	45.30	45.05	0.9	18,810	0.00%
2024/06/04	1.2	44.11	0	0.00	44.90	1.2	18,605	0.01%
2024/06/03	3	44.30	1	44.65	44.70	2	18,502	0.01%
2024/05/31	0.1	44.50	6.3	44.53	44.60	-6.2	18,451	-0.03%
2024/05/30	1.1	44.38	0	0.00	43.85	1.1	18,087	0.01%
2024/05/29	4.5	44.90	8	44.39	44.55	-3.5	17,968	-0.02%
2024/05/28	0.4	45.05	21.4	44.45	45.40	-21	17,733	-0.12%
2024/05/27	1	44.00	0.3	44.02	43.80	0.7	17,509	0.00%
2024/05/24	1	43.20	7.5	43.61	43.65	-6.5	17,380	-0.04%
2024/05/23	20.5	43.56	9.9	43.31	43.25	10.6	17,248	0.06%
2024/05/22	4.1	44.59	1	44.85	44.70	3.1	16,941	0.02%
2024/05/21	9.2	44.72	9.6	44.89	44.35	-0.4	16,725	0.00%
2024/05/20	11.8	45.44	4	45.17	45.30	7.8	16,394	0.05%
2024/05/17	34	47.30	10	47.44	46.60	24	15,907	0.15%
2024/05/16	73.3	47.30	105.6	47.43	46.90	-32.3	15,266	-0.21%	大賣/
2024/05/15	29.1	46.15	53.6	45.50	46.55	-24.5	14,328	-0.17%
2024/05/14	37	43.17	4	43.10	42.65	33	13,293	0.25%
2024/05/13	9	42.78	20.1	43.25	43.90	-11.1	12,576	-0.09%
2024/05/10	2	40.45	30	40.69	40.50	-28	11,860	-0.24%
2024/05/09	14	40.81	7	41.20	40.20	7	11,642	0.06%
2024/05/08	7.3	40.56	3	41.20	40.70	4.3	11,406	0.04%
2024/05/07	18	42.26	5	42.17	41.80	13	11,071	0.12%
2024/05/06	20.3	43.33	11	43.14	43.10	9.2	10,526	0.09%
2024/05/03	31.1	42.34	10	42.13	42.45	21.1	9,754	0.22%
2024/05/02	8	40.33	32.9	41.84	42.25	-24.9	8,177	-0.30%
2024/04/30	17	39.40	10	39.24	38.45	7	6,856	0.10%
2024/04/29	4	38.81	6	38.63	38.75	-2	6,442	-0.03%
2024/04/26	0	0.00	11.8	37.45	37.90	-11.8	6,187	-0.19%
2024/04/25	3	36.82	0	0.00	36.85	3	5,946	0.05%
2024/04/23	3	36.78	0	0.00	36.95	3	5,998	0.05%
2024/04/22	4	36.25	0	0.00	36.60	4	6,018	0.07%
2024/04/19	9	36.04	1	36.15	36.15	8	5,776	0.14%
2024/04/18	0	0.00	50	36.52	36.45	-50	5,567	-0.90%
2024/04/16	3.5	34.42	0	0.00	34.45	3.5	5,263	0.07%
2024/04/15	0	0.00	4	35.39	35.20	-4	5,183	-0.08%
2024/04/03	2	34.68	3	34.85	34.65	-1	5,405	-0.02%
2024/04/02	1.3	35.06	0	0.00	35.05	1.3	5,487	0.02%
2024/04/01	2.2	35.20	0	0.00	35.45	2.2	5,485	0.04%
2024/03/28	1	35.40	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1	35.30	0	0.00	35.25	1	5,412	0.02%
2024/03/26	2.4	35.05	0	0.00	35.20	2.4	5,387	0.04%
2024/03/25	1	35.45	0	0.00	35.15	1	5,356	0.02%
2024/03/22	0.8	35.06	0	0.00	35.10	0.8	5,335	0.02%
2024/03/21	2.1	35.17	2.6	35.20	35.35	-0.4	5,325	-0.01%
2024/03/19	2.2	34.31	1	34.25	34.10	1.2	5,745	0.02%
2024/03/18	2.6	34.83	0	0.00	34.70	2.6	5,617	0.05%
2024/03/15	7	35.14	0	0.00	35.00	7	5,568	0.13%
2024/03/14	15.6	35.43	2.1	35.46	35.50	13.5	5,457	0.25%
2024/03/12	0	0.00	1	36.95	36.95	-1	5,182	-0.02%
2024/03/11	1	36.45	0	0.00	36.40	1	5,193	0.02%
2024/03/08	2	35.80	0.9	35.80	35.85	1.1	5,166	0.02%
2024/03/07	0.1	35.80	1	35.80	35.85	-0.9	5,293	-0.02%
2024/03/06	0.2	36.00	0.7	36.00	36.15	-0.5	5,262	-0.01%
2024/03/05	0.2	35.70	0	0.00	35.65	0.2	5,284	0.00%
2024/03/04	11.3	35.88	5	36.05	35.65	6.3	5,303	0.12%
2024/03/01	4.3	36.04	0	0.00	36.00	4.3	5,261	0.08%
2024/02/29	5.6	35.98	0.9	36.00	36.35	4.7	5,261	0.09%
2024/02/27	2.7	36.31	0	0.00	36.20	2.7	5,240	0.05%
2024/02/26	1.2	36.63	0	0.00	36.65	1.2	5,247	0.02%
2024/02/23	7	36.86	2	36.75	36.70	5	5,259	0.10%
2024/02/22	0	0.00	1	37.10	37.05	-1	5,303	-0.02%
2024/02/21	1.2	36.74	0.2	36.85	36.85	1	5,353	0.02%
2024/02/20	1	36.90	2	36.95	36.95	-1	5,374	-0.02%
2024/02/19	2	37.10	3.2	36.99	37.15	-1.2	5,410	-0.02%
2024/02/16	12	36.16	0.1	36.25	36.20	11.9	5,509	0.22%
2024/02/15	3	35.70	0	0.00	36.10	3	5,583	0.05%
2024/01/31	0.1	35.85	5.5	35.90	35.75	-5.4	5,471	-0.10%
2024/01/30	9	36.01	4	36.01	35.90	5	5,473	0.09%
2024/01/29	0	0.00	2.4	36.33	36.35	-2.4	5,475	-0.04%
2024/01/26	0	0.00	9	36.25	36.35	-9	5,520	-0.16%
2024/01/25	2.1	35.85	0	0.00	35.80	2.1	5,497	0.04%
2024/01/24	7	36.12	0.7	36.26	36.00	6.3	5,483	0.11%
2024/01/23	0	0.00	0.1	35.77	35.60	-0.1	5,510	0.00%
2024/01/22	0	0.00	0.2	35.63	35.45	-0.2	5,501	0.00%
2024/01/19	0	0.00	7	35.34	35.45	-7	5,473	-0.13%
2024/01/18	1.1	34.91	0	0.00	34.80	1.1	5,448	0.02%
2024/01/17	1.1	34.93	3	35.65	34.90	-1.9	5,386	-0.04%
2024/01/16	13.3	36.15	7.2	36.30	35.90	6.2	5,227	0.12%
2024/01/09	10	37.20	11	37.52	37.20	-1	5,158	-0.02%
2024/01/08	0	0.00	0.2	38.30	37.65	-0.2	5,099	0.00%
2024/01/05	9	38.43	0	0.00	38.05	9	5,057	0.18%
2024/01/04	2	38.75	0	0.00	38.55	2	5,023	0.04%
2024/01/03	28	38.86	3	38.90	38.70	25	5,005	0.50%
2024/01/02	4.1	38.41	1.2	39.24	39.25	2.9	4,893	0.06%
2023/12/29	0	0.00	0.1	37.85	37.75	-0.1	4,681	0.00%
2023/12/28	0	0.00	12.2	37.59	37.85	-12.2	4,656	-0.26%
2023/12/22	2	36.30	2	36.35	36.25	0	4,613	0.00%
2023/12/21	0	0.00	1	36.60	36.40	-1	4,779	-0.02%
2023/12/20	2.2	36.90	0	0.00	36.85	2.2	4,832	0.05%
2023/12/19	3.2	36.43	0	0.00	36.45	3.2	4,859	0.07%
2023/12/18	0	0.00	0.2	37.10	37.00	-0.2	4,835	0.00%
2023/12/14	0	0.00	0.2	37.00	36.95	-0.2	4,295	0.00%
2023/12/13	5	36.06	0	0.00	35.90	5	4,193	0.12%
2023/12/08	0.1	36.90	0	0.00	36.60	0.1	4,310	0.00%
2023/12/07	0	0.00	1	36.95	36.90	-1	4,314	-0.02%
2023/12/06	0	0.00	0.2	37.45	37.30	-0.2	4,430	0.00%
2023/12/05	1	36.85	0.3	36.95	36.75	0.7	4,490	0.02%
2023/12/04	0	0.00	1.9	37.16	37.15	-1.9	4,754	-0.04%
2023/12/01	1.1	35.81	0	0.00	35.80	1.1	4,689	0.02%
2023/11/30	1	35.85	0	0.00	35.80	1	4,809	0.02%
2023/11/29	0	0.00	0.1	36.05	35.85	-0.1	4,766	0.00%
2023/11/28	1	35.75	1	35.85	35.85	0	4,739	0.00%
2023/11/22	0.1	35.75	4.5	35.71	35.75	-4.4	4,762	-0.09%
2023/11/21	0	0.00	2.2	35.94	35.95	-2.2	4,810	-0.05%
2023/11/20	1.2	35.79	0	0.00	35.80	1.2	4,752	0.03%
2023/11/17	0.4	36.75	1.4	36.76	36.90	-1	4,762	-0.02%
2023/11/16	1	37.15	1	36.90	36.80	0	4,779	0.00%
2023/11/15	0.1	36.25	20.4	36.32	36.70	-20.3	4,790	-0.42%
2023/11/14	0	0.00	1	35.10	35.50	-1	4,642	-0.02%
2023/11/13	1	34.45	2	34.45	34.70	-1	4,594	-0.02%
2023/11/08	0	0.00	2	34.40	34.45	-2	4,705	-0.04%
2023/11/06	1.2	34.42	0.1	34.50	34.50	1.1	4,754	0.02%
2023/11/03	0.1	33.80	0	0.00	34.10	0.1	4,757	0.00%
2023/11/02	0	0.00	0.2	33.60	33.25	-0.2	4,809	0.00%
2023/11/01	0.4	32.60	0	0.00	32.60	0.4	4,827	0.01%
2023/10/31	1.6	33.00	0	0.00	32.40	1.6	4,855	0.03%
2023/10/30	0	0.00	1	33.15	33.20	-1	4,859	-0.02%
2023/10/24	0.1	33.45	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	0	0.00	40	33.67	33.20	-40	5,127	-0.78%
2023/10/20	1.1	33.00	0	0.00	33.20	1.1	5,154	0.02%
2023/10/19	8.1	33.59	2	33.45	33.40	6.1	5,153	0.12%
2023/10/18	8.2	34.17	0	0.00	34.10	8.2	5,155	0.16%
2023/10/17	3.2	34.89	0.5	34.90	34.65	2.7	5,158	0.05%
2023/10/16	1	35.15	0	0.00	35.35	1	5,203	0.02%
2023/10/12	0.6	35.31	0	0.00	35.75	0.6	5,401	0.01%
2023/10/06	0	34.75	6.8	34.85	34.90	-6.8	5,429	-0.13%
2023/10/05	0	0.00	2.2	34.43	34.25	-2.2	5,450	-0.04%
2023/10/04	7	34.28	0	0.00	34.00	7	5,481	0.13%
2023/10/03	3	34.98	13	35.01	34.90	-10	5,447	-0.18%
2023/10/02	1	35.20	0.9	35.50	35.20	0.1	5,416	0.00%
2023/09/28	0	0.00	5	35.55	35.20	-5	5,433	-0.09%
2023/09/27	6	35.59	4	36.02	35.20	2	5,440	0.04%
2023/09/26	24.9	35.58	9.2	35.50	35.30	15.7	5,428	0.29%
2023/09/25	1.5	37.07	0	0.00	36.70	1.5	5,280	0.03%
2023/09/11	2	34.80	0	0.00	34.75	2	5,299	0.04%
2023/09/08	7	34.85	10	34.70	34.80	-3	5,338	-0.06%
2023/09/07	2	35.15	1	35.10	35.00	1	5,454	0.02%
2023/09/06	11.1	35.84	0	0.00	35.60	11.1	5,452	0.20%
2023/09/04	31.2	36.34	0	0.00	36.10	31.2	5,409	0.58%
2023/09/01	1.4	36.59	0	0.00	36.60	1.4	5,424	0.03%
2023/08/31	3	36.68	14	36.75	36.85	-11	5,542	-0.20%
2023/08/30	0	0.00	1	36.70	36.60	-1	5,703	-0.02%
2023/08/29	0	0.00	1.5	36.65	36.65	-1.5	5,614	-0.03%
2023/08/28	2	35.18	1	35.20	35.70	1	5,309	0.02%
2023/08/25	4.1	34.54	1.3	34.61	34.50	2.8	5,274	0.05%
2023/08/24	0.6	33.24	0	0.00	33.30	0.6	5,180	0.01%
2023/08/23	1	33.10	4	33.00	33.00	-3	5,192	-0.06%
2023/08/21	2	33.68	4	33.60	33.65	-2	5,272	-0.04%
2023/08/18	2	32.93	2	33.10	33.20	0	5,260	0.00%
2023/08/16	2.1	33.95	0	0.00	33.80	2.1	5,159	0.04%
2023/08/14	5.3	35.06	4	34.70	34.55	1.3	5,142	0.03%
2023/08/11	6	35.13	1	35.00	35.05	5	5,142	0.10%
2023/08/10	3.2	34.64	0	0.00	34.55	3.2	5,136	0.06%
2023/08/09	4.2	34.92	0	0.00	34.85	4.2	5,172	0.08%
2023/08/08	2	35.00	0	0.00	34.90	2	5,184	0.04%
2023/08/07	0	0.00	0	35.45	35.15	0	5,165	0.00%
2023/08/04	0.1	35.15	0	0.00	35.15	0.1	5,202	0.00%
2023/08/01	0	0.00	1	35.85	35.75	-1	5,177	-0.02%
2023/07/31	1	35.90	0	0.00	35.60	1	5,166	0.02%
2023/07/28	1.3	35.70	0	0.00	35.60	1.3	5,157	0.03%
2023/07/25	2	35.00	0	0.00	35.05	2	5,106	0.04%
2023/07/24	2	35.13	0	0.00	35.15	2	5,096	0.04%
2023/07/21	3	35.50	0	0.00	35.20	3	5,073	0.06%
2023/07/19	3	35.10	0	0.00	35.10	3	5,134	0.06%
2023/07/18	4	35.31	0	0.00	35.25	4	5,097	0.08%
2023/07/17	1	35.15	0	0.00	35.45	1	5,114	0.02%
2023/07/14	2	35.50	0	0.00	35.55	2	5,150	0.04%
2023/07/13	1.1	35.20	0	0.00	35.20	1.1	5,183	0.02%
2023/07/12	3.3	35.47	0	0.00	35.25	3.3	5,162	0.06%
2023/07/11	13	35.95	1	36.05	35.70	12	5,168	0.23%
2023/07/10	0.6	35.95	0.2	35.84	35.85	0.4	5,193	0.01%
2023/07/07	1.4	35.21	0	35.55	35.40	1.3	5,242	0.03%
2023/07/06	2	35.63	0	0.00	35.55	2	5,242	0.04%
2023/07/05	11	36.28	6	36.20	36.15	5	5,169	0.10%
2023/07/04	4.2	35.96	2	36.00	36.00	2.2	5,189	0.04%
2023/07/03	0.1	36.05	0	0.00	36.05	0.1	5,237	0.00%
2023/06/30	2.1	36.02	0	0.00	35.95	2.1	5,333	0.04%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/27	1.1	36.00	0.3	36.05	35.95	0.9	5,485	0.02%
2023/06/26	0	0.00	0.5	36.16	36.05	-0.5	5,566	-0.01%
2023/06/21	5	35.96	1.2	36.04	35.85	3.8	5,604	0.07%
2023/06/20	3	36.07	10.3	36.10	36.15	-7.3	5,639	-0.13%
2023/06/19	3.2	36.29	0	0.00	36.30	3.2	5,838	0.05%
2023/06/16	2	36.30	0	0.00	36.05	2	6,138	0.03%
2023/06/15	5.1	36.40	0.1	36.60	36.70	5	6,667	0.07%
2023/06/14	6	36.38	0.1	36.50	36.50	5.9	6,906	0.09%
2023/06/13	0	0.00	0.7	36.71	36.75	-0.7	7,974	-0.01%
2023/06/12	3	35.68	0	0.00	35.55	3	7,935	0.04%
2023/06/09	0.4	36.24	0	0.00	36.10	0.4	7,948	0.00%
2023/06/08	0.2	36.25	0	0.00	36.25	0.2	7,979	0.00%
2023/06/07	6	36.94	0.2	36.80	36.85	5.8	7,999	0.07%
2023/06/06	7	36.72	1.3	36.83	37.00	5.7	7,968	0.07%
2023/06/05	5	36.73	3.8	36.68	36.95	1.2	7,832	0.01%
2023/06/02	1	34.90	0.2	35.15	35.05	0.8	7,564	0.01%
2023/06/01	1	34.90	0.1	35.00	34.90	0.9	7,550	0.01%
2023/05/31	0	0.00	0.2	35.10	34.90	-0.2	7,578	0.00%
2023/05/30	3	35.05	0.1	35.15	35.05	2.9	7,560	0.04%
2023/05/29	0	0.00	0.4	34.99	35.00	-0.4	7,700	-0.01%
2023/05/26	2	34.83	1	34.80	34.90	1	7,707	0.01%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/24	0	0.00	0.5	35.65	35.70	-0.5	7,686	-0.01%
2023/05/23	4.1	35.55	0	0.00	35.70	4.1	7,678	0.05%
2023/05/22	2.2	35.58	3.2	35.55	35.50	-1	7,685	-0.01%
2023/05/19	1.2	35.52	0.2	35.55	35.55	1	7,676	0.01%
2023/05/18	1	35.50	0.5	35.50	35.45	0.5	7,642	0.01%
2023/05/17	1	35.01	0.4	35.30	35.35	0.6	7,640	0.01%
2023/05/16	0	0.00	0.6	35.23	35.10	-0.6	7,567	-0.01%
2023/05/15	1.2	34.15	3	34.15	34.50	-1.8	7,585	-0.02%
2023/05/12	2.1	34.88	5	34.85	34.85	-2.9	7,513	-0.04%
2023/05/11	1.3	35.26	0.2	35.20	35.20	1.1	7,470	0.01%
2023/05/10	2	35.40	0	0.00	35.50	2	7,450	0.03%
2023/05/09	3.1	35.79	0	0.00	35.75	3.1	7,428	0.04%
2023/05/05	1	35.56	0.1	35.85	35.60	0.9	7,437	0.01%
2023/05/04	0.3	35.51	3.1	35.60	35.80	-2.9	7,481	-0.04%
2023/05/03	3	35.47	0	0.00	35.35	3	7,492	0.04%
2023/05/02	2	35.58	0	0.00	35.50	2	7,619	0.03%
2023/04/28	0.1	35.70	0	35.75	35.80	0	7,729	0.00%
2023/04/27	2.1	35.45	0	0.00	35.50	2.1	7,726	0.03%
2023/04/26	1	35.44	0.9	35.34	35.65	0.1	7,742	0.00%
2023/04/25	1	35.35	0	0.00	35.40	1	7,724	0.01%
2023/04/24	0	35.40	0.5	35.54	35.55	-0.4	7,638	-0.01%
2023/04/21	0	0.00	1	35.00	35.15	-1	7,666	-0.01%
2023/04/20	1.1	35.10	4	35.10	35.05	-2.9	7,657	-0.04%
2023/04/19	1	35.35	2	35.38	35.45	-1	7,673	-0.01%
2023/04/18	3.2	35.61	3	35.65	35.50	0.2	7,615	0.00%
2023/04/17	0.2	35.98	2.5	35.98	35.95	-2.4	7,572	-0.03%
2023/04/14	5	35.84	0	0.00	36.10	5	7,546	0.07%
2023/04/13	3	35.90	0.1	36.00	35.90	2.9	7,542	0.04%
2023/04/12	2	36.05	5	36.10	36.15	-3	7,539	-0.04%
2023/04/11	3.2	35.75	4	35.73	35.85	-0.8	7,476	-0.01%
2023/04/10	0	0.00	2	36.00	35.50	-2	7,443	-0.03%
2023/04/07	1	35.50	3	35.55	35.65	-2	7,407	-0.03%
2023/04/06	1.2	35.26	1	35.30	35.15	0.2	7,338	0.00%
2023/03/31	14	35.78	0	0.00	35.35	14	7,291	0.19%
2023/03/30	0	0.00	1	35.20	35.05	-1	7,236	-0.01%
2023/03/29	8.2	34.89	0	0.00	34.90	8.2	7,244	0.11%
2023/03/28	12	35.36	0.1	35.20	35.20	11.9	7,227	0.17%
2023/03/27	1.2	35.51	3	35.48	35.50	-1.8	7,223	-0.02%
2023/03/24	0.3	35.85	0	0.00	35.85	0.3	7,204	0.00%
2023/03/23	0	35.80	0	0.00	35.85	0	7,168	0.00%
2023/03/22	1	35.85	2	35.90	35.95	-1	7,126	-0.01%
2023/03/21	1.3	35.70	0	0.00	35.65	1.3	6,984	0.02%
2023/03/20	3.1	34.82	0	0.00	34.30	3.1	6,702	0.05%
2023/03/17	4.3	36.30	2.5	36.36	36.25	1.8	6,127	0.03%
2023/03/16	21.8	36.34	33.7	36.32	36.25	-11.9	5,954	-0.20%
2023/03/15	2.6	38.35	1.5	38.35	38.35	1.1	4,988	0.02%
2023/03/14	1.1	42.52	7	42.60	42.60	-6	4,968	-0.12%
2023/03/13	2	42.98	0	0.00	43.00	2	5,011	0.04%
2023/03/10	8.6	43.36	3.2	43.56	43.25	5.5	5,008	0.11%
2023/03/09	2	44.03	1	44.25	44.10	1	4,978	0.02%
2023/03/08	3.3	43.93	4.1	43.93	44.00	-0.8	5,069	-0.02%
2023/03/07	1.4	44.14	0	0.00	44.10	1.4	5,083	0.03%
2023/03/06	1.1	43.50	0	0.00	43.45	1.1	5,069	0.02%
2023/03/03	0.1	43.31	0	0.00	43.25	0.1	5,086	0.00%
2023/03/02	2	43.30	0	0.00	43.30	2	5,100	0.04%
2023/03/01	5.5	43.51	0.2	43.83	43.60	5.3	5,047	0.11%
2023/02/24	2	44.30	1.4	44.47	44.45	0.6	4,887	0.01%
2023/02/23	0.3	44.60	0	0.00	44.50	0.3	4,861	0.01%
2023/02/21	0.1	44.40	0.4	44.31	44.40	-0.4	4,897	-0.01%
2023/02/20	0	0.00	1	44.45	44.40	-1	5,036	-0.02%
2023/02/17	0	44.10	2	44.10	44.10	-2	5,103	-0.04%
2023/02/16	1	44.30	0	0.00	44.10	1	5,221	0.02%
2023/02/14	0	44.05	0	0.00	44.25	0	5,390	0.00%
2023/02/13	0.1	44.00	2	43.90	44.05	-1.9	5,538	-0.04%
2023/02/09	11	44.83	1	44.85	44.75	10	5,622	0.18%
2023/02/08	1.1	44.66	0	0.00	44.75	1.1	5,670	0.02%
2023/02/07	0	0.00	4	44.80	44.65	-4	5,700	-0.07%
2023/02/06	1	44.90	0	0.00	44.70	1	5,741	0.02%
2023/02/03	0	0.00	1	45.15	45.10	-1	5,764	-0.02%
2023/02/02	1	45.30	0	0.00	45.40	1	5,807	0.02%
2023/02/01	1	45.04	2	45.10	45.30	-1	5,868	-0.02%
2023/01/31	1	45.00	2	45.12	44.75	-1	6,156	-0.02%
2023/01/30	3	43.93	4.5	44.47	44.70	-1.5	6,185	-0.02%
2023/01/17	0	43.75	0	0.00	43.90	0	6,144	0.00%
2023/01/16	0	0.00	7	43.69	43.55	-7	6,200	-0.11%
2023/01/13	0.3	43.45	0	0.00	43.35	0.3	6,238	0.00%
2023/01/11	2	43.83	1	43.30	43.35	1	6,377	0.02%
2023/01/10	3	43.30	0	0.00	43.30	3	6,394	0.05%
2023/01/05	5.1	43.26	2	43.10	43.00	3.1	6,835	0.04%
2023/01/04	1	43.45	0	0.00	43.35	1	6,948	0.01%
2023/01/03	0	43.55	0	0.00	43.55	0	7,003	0.00%
2022/12/30	1	43.10	10	43.10	43.25	-9	6,996	-0.13%
2022/12/29	1	42.95	0	0.00	42.65	1	7,015	0.01%
2022/12/28	0	43.45	0	0.00	43.15	0	7,027	0.00%
2022/12/27	0	0.00	1	44.00	43.90	-1	7,143	-0.01%
2022/12/26	0	43.70	8	43.70	43.65	-8	7,206	-0.11%
2022/12/23	1	43.75	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0.1	43.80	0	0.00	44.35	0.1	7,273	0.00%
2022/12/21	0	0.00	2	42.85	43.15	-2	7,318	-0.03%
2022/12/20	1.3	42.99	0	0.00	42.50	1.3	7,291	0.02%
2022/12/19	1	44.26	0	0.00	44.00	1	7,328	0.01%
2022/12/16	11.1	44.52	11	44.76	44.40	0.1	7,295	0.00%
2022/12/15	0	0.00	1	45.05	45.05	-1	7,276	-0.01%
2022/12/14	0	44.90	0.5	45.15	45.00	-0.5	7,264	-0.01%
2022/12/13	0.1	44.60	1	44.35	44.45	-0.9	7,239	-0.01%
2022/12/12	0.6	44.50	1	44.50	44.35	-0.4	7,191	-0.01%
2022/12/09	3	44.82	0	0.00	44.85	3	7,209	0.04%
2022/12/08	4	44.85	0	0.00	44.50	4	7,180	0.06%
2022/12/07	14	45.93	43.5	45.91	45.60	-29.5	7,113	-0.41%
2022/12/05	1	47.35	7	47.33	47.20	-6	6,913	-0.09%
2022/12/01	1	46.35	1	46.75	46.35	0	6,845	0.00%
2022/11/28	1	45.05	0	0.00	45.25	1	6,788	0.01%
2022/11/25	24	45.65	21	45.46	45.35	3	6,849	0.04%
2022/11/24	7	44.61	6	45.20	45.20	1	6,829	0.01%
2022/11/22	0	0.00	0.3	44.05	43.95	-0.3	6,859	0.00%
2022/11/18	6	44.75	12	44.39	44.45	-6	6,867	-0.09%
2022/11/17	0	0.00	3	43.85	43.95	-3	6,861	-0.04%
2022/11/15	1	44.80	3	45.15	45.50	-2	6,702	-0.03%
2022/11/14	2	44.95	0	45.45	45.25	2	6,637	0.03%
2022/11/10	1	43.30	1	43.70	43.30	0	6,453	0.00%
2022/11/09	23	44.48	10	43.60	43.60	13	6,546	0.20%
2022/11/08	1.2	42.26	0	0.00	43.45	1.2	6,489	0.02%
2022/11/07	0	0.00	7	40.50	41.80	-7	6,546	-0.11%
2022/11/04	8	40.54	1	40.40	40.70	7	6,674	0.10%
2022/11/03	3	40.35	1	40.35	40.35	2	6,784	0.03%
2022/11/02	1	39.60	3	40.50	40.90	-2	6,852	-0.03%
2022/11/01	1	40.05	3	40.15	40.00	-2	6,873	-0.03%
2022/10/31	5	39.70	8	39.68	39.60	-3	6,907	-0.04%
2022/10/28	6	40.13	7	40.26	40.00	-1	6,976	-0.01%
2022/10/27	31	40.10	99.2	40.13	40.35	-68.2	7,020	-0.97%
2022/10/26	73	58.06	10.3	57.96	58.00	62.7	6,861	0.91%
2022/10/25	4	58.00	1	57.50	58.10	3	7,285	0.04%
2022/10/24	0.2	60.02	1	59.10	59.00	-0.8	7,298	-0.01%
2022/10/21	10	60.60	10	60.30	60.40	0	7,271	0.00%
2022/10/20	0	57.80	0	0.00	60.50	0	7,414	0.00%
2022/10/19	0	59.70	13	58.76	58.80	-13	7,709	-0.17%
2022/10/18	4	58.33	3	59.00	59.00	1	8,120	0.01%
2022/10/17	13	57.07	1	55.00	57.40	12	9,704	0.12%
2022/10/14	8	55.64	9	56.18	56.50	-1	9,729	-0.01%
2022/10/13	50.2	55.11	47	55.15	54.70	3.2	10,220	0.03%
2022/10/12	2	55.60	2	56.60	56.60	0	9,827	0.00%
2022/10/11	6	51.65	3	51.50	51.50	3	9,732	0.03%
2022/10/07	4	53.75	0	53.60	53.60	4	9,688	0.04%
2022/10/06	1	53.10	4	52.55	53.10	-3	9,659	-0.03%
2022/10/05	1	51.40	0	0.00	51.40	1	9,655	0.01%
2022/10/04	0.1	49.50	16	49.45	50.30	-15.9	9,677	-0.16%
2022/10/03	4	50.25	9	50.52	49.85	-5	9,596	-0.05%
2022/09/30	3	50.20	7	50.94	51.40	-4	9,546	-0.04%
2022/09/29	0	51.40	0	0.00	51.40	0	9,562	0.00%
2022/09/28	4	51.69	0	0.00	50.60	4	9,600	0.04%
2022/09/26	1.1	52.81	6	53.80	53.50	-4.9	9,574	-0.05%
2022/09/22	1.1	56.78	0.1	56.90	56.50	1	9,599	0.01%
2022/09/21	2	58.25	1	58.10	58.40	1	9,561	0.01%
2022/09/19	1.2	58.57	0	0.00	58.00	1.2	9,556	0.01%
2022/09/16	0	0.00	1	59.50	59.80	-1	9,573	-0.01%
2022/09/15	0	0.00	5.2	60.30	60.30	-5.2	9,578	-0.05%
2022/09/13	4	60.70	3	60.80	60.70	1	9,604	0.01%
2022/09/08	1	60.20	1	60.30	60.30	0	9,752	0.00%
2022/09/07	0.2	58.38	1	58.60	58.00	-0.8	9,759	-0.01%
2022/09/06	1	60.00	0	0.00	60.00	1	9,736	0.01%
2022/09/05	6	59.67	0	0.00	59.90	6	9,788	0.06%
2022/09/02	8.3	59.84	15	59.65	59.20	-6.7	9,859	-0.07%
2022/09/01	4.2	61.53	1	60.50	61.30	3.2	9,779	0.03%
2022/08/31	1	63.40	0	0.00	63.10	1	9,717	0.01%
2022/08/30	0	0.00	1	63.60	63.40	-1	9,714	-0.01%
2022/08/29	0	62.60	0	0.00	62.80	0	9,725	0.00%
2022/08/26	4	64.20	0	0.00	64.30	4	9,730	0.04%
2022/08/22	1	63.00	0	0.00	63.20	1	10,007	0.01%
2022/08/19	4	62.10	1	62.90	63.00	3	10,012	0.03%
2022/08/18	1	62.60	0	0.00	63.00	1	10,003	0.01%
2022/08/17	6	63.70	16	63.39	63.30	-10	9,993	-0.10%
2022/08/16	2	62.50	4	63.95	63.50	-2	9,996	-0.02%
2022/08/15	15	63.94	7	64.87	64.90	8	9,864	0.08%
2022/08/12	32.3	63.04	7	62.99	63.00	25.3	9,811	0.26%
2022/08/11	1.6	63.28	21	63.78	64.50	-19.4	9,774	-0.20%
2022/08/10	4	61.50	11.1	61.70	61.50	-7.1	9,669	-0.07%
2022/08/09	3	59.20	20	59.30	60.00	-17	9,575	-0.18%
2022/08/05	3.4	57.54	5	57.24	57.70	-1.6	9,675	-0.02%
2022/08/04	3	55.37	5	55.06	56.00	-2	9,803	-0.02%
2022/08/03	27	56.46	33	56.57	56.40	-6	9,749	-0.06%
2022/08/02	9	57.51	4.6	57.61	57.90	4.4	9,726	0.05%
2022/08/01	10	57.28	6	56.78	57.90	4	9,782	0.04%
2022/07/29	3.3	54.80	7	54.80	54.80	-3.7	9,333	-0.04%
2022/07/28	5.1	60.94	4	60.63	60.80	1.1	9,592	0.01%
2022/07/27	25.5	60.71	23	59.53	60.80	2.5	9,631	0.03%
2022/07/26	25.2	61.10	7	61.29	61.10	18.2	9,605	0.19%
2022/07/25	19.8	58.15	15.1	58.16	59.60	4.7	9,320	0.05%
2022/07/22	74.4	58.41	169.1	56.93	58.00	-94.7	9,034	-1.05%	大賣/
2022/07/21	5.3	59.20	20.3	59.20	59.20	-15	8,254	-0.18%
2022/07/20	58	66.79	18	70.29	65.70	40	8,214	0.49%
2022/07/19	2	72.65	3	72.80	72.90	-1	7,723	-0.01%
2022/07/18	3	72.47	4	72.60	72.80	-1	7,758	-0.01%
2022/07/14	0	0.00	1	70.50	71.30	-1	7,784	-0.01%
2022/07/13	0	0.00	3	71.17	71.20	-3	7,796	-0.04%
2022/07/12	8	69.58	7	69.46	69.10	1	7,877	0.01%
2022/07/11	5.2	69.72	0	0.00	69.40	5.2	7,850	0.07%
2022/07/08	2	70.50	0	0.00	70.90	2	7,817	0.03%
2022/07/07	2.1	69.50	2	70.85	71.00	0.1	7,858	0.00%
2022/07/06	1	69.90	0	0.00	69.90	1	8,040	0.01%
2022/07/05	3	71.57	2	71.40	71.40	1	8,002	0.01%
2022/07/04	0	70.20	1	70.30	71.40	-1	7,999	-0.01%
2022/07/01	5.2	70.59	1	71.50	70.30	4.2	8,025	0.05%
2022/06/30	1	74.00	0	0.00	73.40	1	7,927	0.01%
2022/06/29	1	74.80	0	0.00	74.80	1	7,915	0.01%
2022/06/28	5	75.12	5	74.86	74.80	0	7,956	0.00%
2022/06/27	1.6	75.56	6	75.47	75.50	-4.4	8,050	-0.05%
2022/06/24	11	74.47	15	74.22	74.50	-4	8,124	-0.05%
2022/06/23	13	73.17	12	72.73	72.70	1	8,146	0.01%
2022/06/22	5	74.58	4	75.00	72.70	1	8,246	0.01%
2022/06/21	3	74.60	3	74.40	74.40	0	8,256	0.00%
2022/06/20	5.2	72.83	0	0.00	72.60	5.2	8,320	0.06%
2022/06/17	9.1	75.04	0	0.00	74.30	9.1	8,386	0.11%
2022/06/16	1	75.60	8	77.60	75.70	-7	8,421	-0.08%
2022/06/15	7	77.24	9	77.34	77.00	-2	8,689	-0.02%
2022/06/14	0	0.00	0.1	77.30	77.30	-0.1	8,740	0.00%
2022/06/13	6.1	76.61	3	76.80	75.70	3.1	8,821	0.04%
2022/06/10	28	78.43	8	78.20	78.50	20	8,757	0.23%
2022/06/09	0	0.00	8.1	78.29	78.40	-8.1	8,756	-0.09%
2022/06/08	21	78.06	16.2	78.00	77.90	4.8	8,770	0.05%
2022/06/07	4	77.48	7	77.30	77.80	-3	8,799	-0.03%
2022/06/06	10	77.24	11	76.59	77.60	-1	8,844	-0.01%
2022/06/02	4	76.30	4	76.50	76.20	0	8,997	0.00%
2022/06/01	12.1	76.42	8.1	76.48	76.10	4	9,142	0.04%
2022/05/31	7	75.17	5	75.24	77.10	2	9,138	0.02%
2022/05/30	4	74.60	17	74.06	75.00	-13	9,004	-0.14%
2022/05/27	4	72.75	0	0.00	72.80	4	8,955	0.04%
2022/05/26	2.1	72.46	2	72.40	72.00	0.1	9,021	0.00%
2022/05/25	0.1	72.00	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	6.5	72.37	0	0.00	71.70	6.5	9,462	0.07%
2022/05/23	2.6	72.84	1	73.00	72.70	1.6	9,605	0.02%
2022/05/20	3.1	72.61	0	0.00	72.70	3.1	9,745	0.03%
2022/05/19	6.2	72.11	1	71.80	71.90	5.2	9,872	0.05%
2022/05/18	18	72.80	12	73.09	73.80	6	9,887	0.06%
2022/05/17	23	70.68	1.1	70.42	71.30	21.9	9,881	0.22%
2022/05/16	19.1	70.36	51	70.31	70.20	-31.9	9,838	-0.32%
2022/05/13	35	70.95	10.2	71.12	71.50	24.8	9,759	0.25%
2022/05/12	7.2	70.74	103	71.17	69.80	-95.8	9,667	-0.99%	大賣/
2022/05/10	6	72.75	3.8	73.50	74.30	2.2	9,478	0.02%
2022/05/09	40.8	75.52	24	75.64	74.00	16.8	9,401	0.18%
2022/05/06	10.2	76.12	6.7	75.77	76.40	3.6	9,293	0.04%
2022/05/05	27.6	77.49	5.3	77.98	77.70	22.3	9,294	0.24%
2022/05/04	22	79.56	9	80.04	80.30	13	8,937	0.15%
2022/05/03	5	79.76	18	79.28	79.60	-13	8,877	-0.15%
2022/04/29	6	78.07	5	78.30	78.30	1	8,755	0.01%
2022/04/28	11.2	78.03	29	78.02	77.50	-17.8	8,743	-0.20%
2022/04/27	134	78.05	52	77.73	78.90	82	8,590	0.95%	大買/
2022/04/26	0	0.00	0.2	74.50	74.50	-0.2	7,745	0.00%
2022/04/25	1.3	67.08	22	67.38	67.80	-20.8	7,794	-0.27%
2022/04/22	1	69.00	0	0.00	69.10	1	7,749	0.01%
2022/04/21	2	70.00	0	0.00	69.90	2	7,781	0.03%
2022/04/20	1	70.20	0	0.00	70.30	1	7,799	0.01%
2022/04/19	5	71.10	20	70.40	70.20	-15	7,905	-0.19%
2022/04/18	6	69.82	9.6	70.03	69.80	-3.6	8,173	-0.04%
2022/04/15	7.1	72.62	0	0.00	72.50	7.1	8,063	0.09%
2022/04/13	9	74.22	2	74.40	74.30	7	8,065	0.09%
2022/04/12	5.4	73.47	0	0.00	73.20	5.4	8,002	0.07%
2022/04/11	0.1	78.00	0	0.00	77.80	0.1	7,785	0.00%
2022/04/08	0	0.00	1.1	79.01	79.10	-1.1	7,767	-0.01%
2022/04/07	1	77.50	0.1	79.80	77.50	1	7,746	0.01%
2022/04/06	2	78.90	2.1	78.99	79.80	-0.1	7,673	0.00%
2022/04/01	0	0.00	0.1	79.00	79.10	-0.1	7,626	0.00%
2022/03/31	5	79.30	5.1	78.71	79.30	-0.1	7,628	0.00%
2022/03/30	0	0.00	1	80.00	79.10	-1	7,624	-0.01%
2022/03/29	1	78.20	4.1	78.69	79.20	-3.1	7,527	-0.04%
2022/03/28	3.1	76.49	1	77.00	77.20	2.1	7,434	0.03%
2022/03/25	1	76.90	3	76.55	77.20	-2	7,414	-0.03%
2022/03/24	1	74.50	1.1	75.48	75.10	-0.1	7,271	0.00%
2022/03/22	1	72.00	2	72.90	73.60	-1	7,157	-0.01%
2022/03/21	1	71.20	0	0.00	71.90	1	7,055	0.01%
2022/03/18	0	0.00	5	70.40	73.00	-5	6,990	-0.07%
2022/03/17	1	70.60	1	70.80	70.80	0	6,786	0.00%
2022/03/16	2	69.45	0	0.00	70.10	2	6,737	0.03%
2022/03/15	0.4	72.01	5	72.20	71.70	-4.6	6,594	-0.07%
2022/03/14	1.3	72.58	0	0.00	72.10	1.3	6,578	0.02%
2022/03/11	0.1	71.30	0	0.00	72.10	0.1	6,614	0.00%
2022/03/10	1.5	71.93	1	71.80	71.90	0.5	6,630	0.01%
2022/03/09	1	69.60	2	69.35	69.90	-1	6,627	-0.02%
2022/03/08	4	67.90	13.6	68.35	67.60	-9.6	6,590	-0.15%
2022/03/07	4.3	70.62	0.8	70.50	70.60	3.5	6,421	0.05%
2022/03/04	1	73.60	0	0.00	73.30	1	6,411	0.02%
2022/03/03	1	73.60	1	73.60	73.60	0	6,550	0.00%
2022/03/02	1	72.29	1	71.90	72.40	0	6,620	0.00%
2022/03/01	4	71.53	0.8	72.00	72.00	3.2	6,599	0.05%
2022/02/25	1	71.20	0	0.00	71.60	1	6,532	0.02%
2022/02/24	18.7	73.12	10.8	73.32	71.50	7.9	6,388	0.12%
2022/02/23	5	73.26	5.5	73.25	74.40	-0.5	6,141	-0.01%
2022/02/22	0.1	71.50	2.2	71.06	71.80	-2.1	6,098	-0.03%
2022/02/21	14	70.33	0	0.00	71.90	14	5,982	0.23%
2022/02/18	0	0.00	0.3	69.10	69.90	-0.3	5,863	0.00%
2022/02/17	1.1	69.08	1	69.20	68.80	0.1	5,808	0.00%
2022/02/16	0	0.00	1.9	67.95	67.80	-1.9	5,947	-0.03%
2022/02/14	0.1	67.52	8.2	67.31	67.50	-8.1	6,087	-0.13%
2022/02/11	0	0.00	200	68.74	68.90	-200	6,110	-3.27%	大賣/鉅額交易
2022/02/10	0	0.00	1	68.40	68.80	-1	6,203	-0.02%
2022/02/09	2	67.70	2	67.70	67.70	0	6,179	0.00%
2022/02/08	0	0.00	8.1	67.69	67.70	-8.1	6,283	-0.13%
2022/02/07	0	0.00	29	66.24	67.20	-29	6,266	-0.46%
2022/01/26	0.3	63.98	64	63.72	63.70	-63.7	6,224	-1.02%
2022/01/25	2.1	63.45	1	63.40	63.40	1.1	6,480	0.02%
2022/01/24	5	63.90	3.8	63.48	64.40	1.2	6,577	0.02%
2022/01/21	5.2	64.90	1	65.00	64.80	4.2	6,731	0.06%
2022/01/20	2.1	65.83	4	65.90	66.30	-1.9	6,874	-0.03%
2022/01/19	18.1	66.18	4	66.20	66.00	14.1	7,402	0.19%
2022/01/18	1	66.70	8	67.20	67.00	-7	7,750	-0.09%
2022/01/17	2	66.50	2	66.40	66.80	0	7,872	0.00%
2022/01/14	10.3	66.26	9	65.90	66.00	1.3	8,057	0.02%
2022/01/13	3	66.13	0	0.00	67.00	3	8,087	0.04%
2022/01/12	215	66.44	27	66.33	66.50	188	8,079	2.33%	大買/鉅額交易
2022/01/11	2	66.65	8.1	66.30	67.00	-6.1	7,972	-0.08%
2022/01/10	1.5	63.63	5.3	63.62	63.90	-3.8	7,738	-0.05%
2022/01/07	3	62.87	1	63.10	62.80	2	7,732	0.03%
2022/01/06	1	63.80	0.1	64.10	63.60	0.9	7,738	0.01%
2022/01/04	3.2	62.87	0	0.00	63.20	3.2	7,864	0.04%
2022/01/03	0	0.00	5.1	63.70	63.60	-5.1	7,931	-0.06%
2021/12/29	0	0.00	2	63.45	63.50	-2	8,031	-0.02%
2021/12/28	1	62.80	1	62.90	63.00	0	8,085	0.00%
2021/12/27	1	63.30	0	0.00	63.00	1	8,192	0.01%
2021/12/24	1.3	63.35	4	63.45	63.30	-2.7	8,294	-0.03%
2021/12/23	4	62.30	0	0.00	62.50	4	8,336	0.05%
2021/12/22	0	0.00	0.2	62.50	62.00	-0.2	8,446	0.00%
2021/12/21	0.2	62.50	0	0.00	62.40	0.2	8,678	0.00%
2021/12/20	2	61.30	0	0.00	61.40	2	9,124	0.02%
2021/12/16	10.1	62.10	0	0.00	61.80	10.1	10,123	0.10%
2021/12/15	0.1	61.50	0.1	62.00	61.90	-0.1	10,653	0.00%
2021/12/14	3.1	61.53	1.7	61.67	61.00	1.5	10,919	0.01%
2021/12/13	8.3	61.90	0	0.00	61.60	8.3	11,008	0.08%
2021/12/10	0.3	63.62	0	0.00	63.20	0.3	11,117	0.00%
2021/12/09	0.1	64.10	15.4	64.14	64.00	-15.3	11,358	-0.13%
2021/12/08	2	64.35	0	0.00	64.10	2	11,789	0.02%
2021/12/07	3.3	64.20	1	64.40	64.40	2.3	12,028	0.02%
2021/12/06	1.2	62.85	4	63.20	63.00	-2.8	12,160	-0.02%
2021/12/03	10.1	63.70	0	0.00	63.40	10.1	12,276	0.08%
2021/12/02	3	63.87	1.4	63.86	63.70	1.6	12,428	0.01%
2021/12/01	3.1	64.76	2	64.20	64.80	1.1	12,676	0.01%
2021/11/30	0.5	65.05	12	64.98	64.20	-11.5	12,675	-0.09%
2021/11/29	14.1	62.77	2	63.40	63.80	12.1	12,668	0.10%
2021/11/26	12.6	64.87	11	65.05	64.90	1.6	12,667	0.01%
2021/11/25	10	66.90	0	0.00	66.70	10	12,678	0.08%
2021/11/24	1	66.80	4	66.70	66.90	-3	12,709	-0.02%
2021/11/23	2.1	66.65	9	66.90	66.50	-7	12,738	-0.05%
2021/11/22	3	66.80	1	66.60	66.70	2	12,707	0.02%
2021/11/19	11.3	67.56	1	67.70	67.10	10.3	12,660	0.08%
2021/11/18	1.4	68.95	0	0.00	68.70	1.4	12,521	0.01%
2021/11/17	0	0.00	3	68.57	68.90	-3	12,501	-0.02%
2021/11/16	2	68.35	0	0.00	68.50	2	12,484	0.02%
2021/11/15	6.2	69.77	3.1	69.56	69.00	3.1	12,470	0.02%
2021/11/12	2	67.60	211	67.51	68.50	-209	12,312	-1.70%	大賣/鉅額交易
2021/11/11	1.1	66.53	1	66.60	66.70	0.1	12,278	0.00%
2021/11/10	1	66.80	11.8	66.97	66.80	-10.8	12,311	-0.09%
2021/11/09	19.1	67.39	142.6	67.41	67.50	-123.5	12,330	-1.00%	大賣/鉅額交易
2021/11/08	1	67.00	25	66.70	67.50	-24	12,253	-0.20%
2021/11/05	27.2	67.03	5	67.10	67.00	22.2	12,270	0.18%
2021/11/04	0.7	69.65	0	0.00	68.50	0.7	12,132	0.01%
2021/11/03	0.1	69.60	2	69.45	69.60	-1.9	12,059	-0.02%
2021/11/02	41.2	70.45	89	69.47	68.20	-47.8	11,962	-0.40%
2021/11/01	8.8	71.01	3	70.80	70.90	5.8	11,713	0.05%
2021/10/29	8.3	70.83	9	70.98	70.90	-0.7	11,593	-0.01%
2021/10/28	2	69.90	14	69.85	69.90	-12	11,409	-0.11%
2021/10/27	35.2	68.52	53.5	70.58	69.90	-18.3	11,209	-0.16%
2021/10/26	14	64.89	25	64.75	67.20	-11	10,637	-0.10%
2021/10/25	0	0.00	5	61.84	61.90	-5	10,289	-0.05%
2021/10/22	1.6	59.94	5	59.70	60.80	-3.4	10,202	-0.03%
2021/10/21	5	58.50	10	58.40	58.20	-5	10,106	-0.05%
2021/10/20	25	56.68	0.1	57.00	57.30	24.9	10,103	0.25%
2021/10/19	0	0.00	1	56.50	57.00	-1	10,262	-0.01%
2021/10/18	1.6	56.21	0.1	56.70	56.40	1.5	10,314	0.01%
2021/10/13	4	54.78	0	0.00	54.80	4	10,588	0.04%
2021/10/12	9	55.57	0	0.00	55.30	9	10,583	0.09%
2021/10/08	14	57.05	2	56.60	56.80	12	10,518	0.11%
2021/10/07	0	0.00	17	56.15	56.40	-17	10,529	-0.16%
2021/10/06	2.2	56.25	3	55.83	55.30	-0.8	10,674	-0.01%
2021/10/05	4.5	55.17	1	56.00	56.00	3.5	10,724	0.03%
2021/10/04	4	56.40	17	56.25	55.30	-13	10,856	-0.12%
2021/10/01	10	56.16	1	56.00	56.00	9	11,058	0.08%
2021/09/30	4	57.53	3	57.90	57.40	1	11,098	0.01%
2021/09/29	9	57.38	5	57.80	57.40	4	11,014	0.04%
2021/09/28	5	57.96	0	0.00	57.90	5	10,929	0.05%
2021/09/27	52	57.19	7	57.00	56.10	45	10,701	0.42%
2021/09/24	30	60.44	0	0.00	59.80	30	10,230	0.29%
2021/09/23	45	60.81	66	61.39	61.10	-21	9,950	-0.21%
2021/09/22	48.4	82.85	3	82.10	82.30	45.4	9,324	0.49%
2021/09/17	26	84.98	17	84.34	85.00	9	9,002	0.10%
2021/09/16	32	84.06	2	83.90	83.90	30	8,754	0.34%
2021/09/15	12	84.13	5.4	84.50	84.60	6.6	8,643	0.08%
2021/09/14	2	81.65	2.2	82.18	83.50	-0.2	8,435	0.00%
2021/09/13	13.2	82.27	2	82.60	81.50	11.2	8,187	0.14%
2021/09/10	4	80.15	22	80.53	81.20	-18	7,808	-0.23%
2021/09/09	0	0.00	5	77.60	78.50	-5	7,588	-0.07%
2021/09/08	7	75.54	1	75.40	75.10	6	7,397	0.08%
2021/09/07	21.2	75.41	5	75.66	76.10	16.2	7,242	0.22%
2021/09/06	1	74.50	1	73.10	73.60	0	7,053	0.00%
2021/09/02	2	70.70	0	0.00	69.40	2	6,743	0.03%
2021/09/01	5	71.40	5	71.10	71.30	0	6,592	0.00%
2021/08/31	0	0.00	2	67.40	69.30	-2	6,396	-0.03%
2021/08/30	0	0.00	5	67.60	67.60	-5	6,261	-0.08%
2021/08/26	2	65.45	0	0.00	65.30	2	6,145	0.03%
2021/08/25	0	0.00	1	65.20	65.40	-1	6,158	-0.02%
2021/08/24	1	64.80	0	0.00	64.80	1	6,142	0.02%
2021/08/23	0	0.00	1	64.50	64.80	-1	6,169	-0.02%
2021/08/19	2	63.60	0	0.00	63.60	2	6,197	0.03%
2021/08/18	3	63.27	3	63.63	65.40	0	6,155	0.00%
2021/08/17	7	64.84	2	64.80	63.50	5	6,094	0.08%
2021/08/16	18	66.16	15.3	65.80	65.90	2.7	6,041	0.04%
2021/08/13	1	67.90	0	0.00	67.80	1	5,959	0.02%
2021/07/28	1.1	61.87	0	0.00	61.40	1.1	7,070	0.01%
2021/07/27	3.1	63.05	2	63.30	62.10	1.1	7,230	0.02%
2021/07/26	0	0.00	1	64.80	64.80	-1	7,176	-0.01%
2021/07/23	0	0.00	4	65.70	66.40	-4	7,135	-0.06%
2021/07/22	6	64.75	1	65.40	65.00	5	6,977	0.07%
2021/07/21	5	65.62	4	65.63	65.10	1	6,938	0.01%
2021/07/20	4	65.83	9	65.50	65.80	-5	6,906	-0.07%
2021/07/19	2	66.90	0	0.00	66.60	2	6,888	0.03%
2021/07/16	0	0.00	4	64.55	65.60	-4	6,921	-0.06%
2021/07/15	0	0.00	2	64.65	64.80	-2	6,945	-0.03%
2021/07/14	0.1	63.40	0	0.00	63.30	0.1	6,955	0.00%
2021/07/13	3	64.43	1	64.10	64.00	2	7,001	0.03%
2021/07/12	1.3	64.77	2	64.60	65.40	-0.7	6,962	-0.01%
2021/07/09	22	62.61	9	62.78	62.90	13	6,865	0.19%
2021/07/08	3	62.00	9.8	60.66	62.90	-6.8	6,744	-0.10%
2021/07/07	3	59.03	5	58.90	59.10	-2	6,524	-0.03%
2021/07/05	0	0.00	0.1	56.90	56.70	-0.1	6,492	0.00%
2021/07/02	11	56.52	0	0.00	56.40	11	6,586	0.17%
2021/06/30	8	56.48	0	0.00	56.60	8	6,742	0.12%
2021/06/29	12	56.97	1	56.50	56.70	11	6,807	0.16%
2021/06/28	2	57.20	5	56.30	57.60	-3	6,848	-0.04%
2021/06/25	1	54.90	0	0.00	54.80	1	6,779	0.01%
2021/06/23	9	53.80	0	0.00	54.00	9	7,402	0.12%
2021/06/22	0.1	53.80	0	0.00	53.80	0.1	7,489	0.00%
2021/06/21	5	53.80	0	0.00	53.90	5	7,565	0.07%
2021/06/18	0	0.00	1	54.00	54.00	-1	7,566	-0.01%
2021/06/17	2	53.20	0	0.00	53.20	2	7,575	0.03%
2021/06/10	1.1	52.30	0	0.00	52.30	1.1	7,938	0.01%
2021/06/09	1	52.20	0	0.00	52.10	1	7,982	0.01%
2021/06/07	0	0.00	0.8	52.60	52.20	-0.8	8,253	-0.01%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/02	0	0.00	4	52.45	52.50	-4	8,578	-0.05%
2021/05/31	0	0.00	2	52.10	52.50	-2	8,689	-0.02%
2021/05/28	0	0.00	3	52.40	52.40	-3	8,738	-0.03%
2021/05/27	5	51.60	0	0.00	52.00	5	8,795	0.06%
2021/05/25	3	51.57	0	0.00	51.70	3	8,879	0.03%
2021/05/24	8	51.51	1	51.70	51.50	7	8,946	0.08%
2021/05/21	0	0.00	1	51.60	51.70	-1	9,023	-0.01%
2021/05/20	2	50.95	1	51.30	51.00	1	9,068	0.01%
2021/05/18	0	0.00	11	50.73	51.00	-11	9,037	-0.12%
2021/05/17	3	49.30	2	48.50	48.45	1	8,988	0.01%
2021/05/14	1	51.30	1	51.60	51.00	0	8,783	0.00%
2021/05/13	6	49.95	10	48.90	49.85	-4	8,642	-0.05%
2021/05/12	14	50.73	7	49.05	50.20	7	8,526	0.08%
2021/05/11	8	54.44	1	53.30	53.80	7	8,165	0.09%
2021/05/10	2	53.90	0	0.00	54.60	2	7,961	0.03%
2021/05/07	8	53.10	0	0.00	53.50	8	7,907	0.10%
2021/05/06	10.4	52.90	2	53.25	53.00	8.4	7,904	0.11%
2021/05/05	0	0.00	2	52.80	52.50	-2	7,852	-0.03%
2021/05/04	5.1	51.99	3	50.10	52.20	2.1	7,773	0.03%
2021/05/03	1.4	53.18	0	0.00	53.10	1.4	7,497	0.02%
2021/04/29	0.1	53.10	3	53.27	53.10	-2.9	7,427	-0.04%
2021/04/23	0	0.00	5	53.00	53.20	-5	7,335	-0.07%
2021/04/22	4	54.05	5	53.24	52.70	-1	7,311	-0.01%
2021/04/21	0	0.00	7	53.79	54.10	-7	7,133	-0.10%
2021/04/20	5	52.94	3.8	52.90	53.10	1.2	7,055	0.02%
2021/04/19	3	53.03	11.1	53.01	53.10	-8.1	7,025	-0.11%
2021/04/16	2	50.70	1	50.20	51.40	1	6,894	0.01%
2021/04/14	0	0.00	1.1	49.51	49.55	-1.1	6,728	-0.02%
2021/04/13	0	0.00	2	50.20	49.85	-2	6,716	-0.03%
2021/04/09	1.5	49.47	7	49.58	49.45	-5.5	6,629	-0.08%
2021/04/08	3	49.87	5	49.80	49.80	-2	6,544	-0.03%
2021/04/06	6	50.13	301	49.92	50.00	-295	6,395	-4.61%	大賣/鉅額交易
2021/04/01	8	49.68	5	49.25	49.60	3	6,285	0.05%
2021/03/31	11	49.36	7	49.46	49.50	4	6,175	0.06%
2021/03/30	7.5	49.03	0	0.00	48.90	7.5	6,036	0.12%
2021/03/29	7	48.11	15	48.65	48.85	-8	5,902	-0.14%
2021/03/26	1	45.40	0	0.00	45.75	1	5,279	0.02%
2021/03/25	0	0.00	1	45.15	45.20	-1	5,226	-0.02%
2021/03/24	1.8	44.68	0	0.00	44.40	1.8	5,136	0.04%
2021/03/23	1	44.80	2	45.13	45.20	-1	5,052	-0.02%
2021/03/22	1	44.90	10	44.15	44.85	-9	5,014	-0.18%
2021/03/19	12	44.30	30	44.65	44.55	-18	4,970	-0.36%
2021/03/18	20	45.13	1	45.10	45.15	19	4,895	0.39%
2021/03/17	20	44.74	10	44.90	45.30	10	4,839	0.21%
2021/03/16	6	44.33	0.2	44.30	44.40	5.9	4,730	0.12%
2021/03/11	10	43.80	0	0.00	43.80	10	4,909	0.20%
2021/03/10	0	0.00	0.1	43.95	43.85	-0.1	4,774	0.00%
2021/03/09	2	42.98	13	43.11	43.50	-11	4,695	-0.23%
2021/03/08	3	42.70	2	42.55	42.75	1	4,623	0.02%
2021/03/05	0	0.00	1	42.10	42.15	-1	4,621	-0.02%
2021/03/04	0.1	42.15	0	0.00	42.20	0.1	4,853	0.00%
2021/03/03	0.1	41.80	0	0.00	42.05	0.1	4,788	0.00%
2021/03/02	13	41.74	2	41.98	41.60	11	4,714	0.23%
2021/02/26	0	0.00	2	41.35	41.70	-2	4,687	-0.04%
2021/02/25	0	0.00	18	41.62	41.65	-18	4,612	-0.39%
2021/02/24	3	41.45	1	41.75	41.45	2	4,608	0.04%
2021/02/23	8	41.78	1	41.50	41.75	7	4,563	0.15%
2021/02/22	2	41.23	2.3	41.27	41.20	-0.3	4,583	-0.01%
2021/02/19	1	40.60	0	0.00	40.90	1	4,526	0.02%
2021/02/18	10	40.70	10	40.55	40.90	0	4,534	0.00%
2021/02/02	100	39.45	0	0.00	39.25	100	4,806	2.08%
2021/01/29	1	38.75	0	0.00	38.75	1	4,864	0.02%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/26	10	39.50	3	39.50	39.50	7	4,866	0.14%
2021/01/21	0	0.00	8	39.66	39.50	-8	5,016	-0.16%
2021/01/20	0	0.00	1	39.60	39.35	-1	5,139	-0.02%
2021/01/19	1	40.10	0	0.00	40.00	1	5,446	0.02%
2021/01/18	0	0.00	10	40.06	40.20	-10	5,425	-0.18%
2021/01/15	5	40.15	0	0.00	40.25	5	5,380	0.09%
2021/01/14	1	40.75	0	0.00	40.70	1	5,366	0.02%
2021/01/13	0	0.00	5	40.70	40.70	-5	5,365	-0.09%
2021/01/12	0.3	40.55	1	40.85	40.50	-0.7	5,374	-0.01%
2021/01/08	0	0.00	1	40.40	40.35	-1	5,361	-0.02%
2021/01/05	0	0.00	105	40.80	40.70	-105	5,327	-1.97%	大賣/鉅額交易
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/30	1	40.65	2	40.80	40.75	-1	5,371	-0.02%
2020/12/29	21	40.67	0	0.00	40.60	21	5,378	0.39%
2020/12/28	10	40.55	0	0.00	40.55	10	5,409	0.18%
2020/12/22	67.1	40.56	0	0.00	40.25	67.1	5,545	1.21%
2020/12/18	0	0.00	5	40.65	40.60	-5	5,583	-0.09%
2020/12/16	0	0.00	6	40.65	40.75	-6	5,582	-0.11%
2020/12/15	0	0.00	1	40.55	40.45	-1	5,575	-0.02%
2020/12/14	0.1	40.50	0	0.00	40.45	0.1	5,559	0.00%
2020/12/11	4	40.45	4	40.45	40.55	0	5,568	0.00%
2020/12/10	0	0.00	2	40.35	40.35	-2	5,520	-0.04%
2020/12/09	105	40.35	2	40.33	40.40	103	5,490	1.88%	大買/鉅額交易
2020/12/08	17	41.31	0	0.00	41.20	17	5,326	0.32%
2020/12/07	14	41.89	5	41.83	41.75	9	5,223	0.17%
2020/12/02	2	41.30	0	0.00	41.25	2	5,134	0.04%
2020/12/01	6	41.65	1	41.70	41.65	5	5,124	0.10%
2020/11/30	16	42.03	0	0.00	42.05	16	5,073	0.32%
2020/11/27	10	41.09	4	41.45	41.35	6	4,872	0.12%
2020/11/25	1	41.05	3	40.90	40.80	-2	5,174	-0.04%
2020/11/24	5	41.13	1	41.20	41.00	4	5,340	0.07%
2020/11/23	5	41.38	0	0.00	41.30	5	5,495	0.09%
2020/11/20	4	41.25	0	0.00	41.40	4	5,501	0.07%
2020/11/19	4	41.55	1	41.40	41.40	3	5,590	0.05%
2020/11/17	0	0.00	16	40.86	40.85	-16	5,622	-0.28%
2020/11/16	12	40.81	3	40.80	40.80	9	5,871	0.15%
2020/11/13	1	40.65	0	0.00	40.70	1	6,573	0.02%
2020/11/12	2	40.88	10	40.98	40.85	-8	6,742	-0.12%
2020/11/11	8	40.97	132.5	41.01	41.40	-124.5	6,913	-1.80%	大賣/鉅額交易
2020/11/10	1	40.55	0	0.00	40.65	1	6,835	0.01%
2020/11/06	0	0.00	9	40.23	40.05	-9	6,781	-0.13%
2020/11/05	2	40.50	1	40.20	40.25	1	6,780	0.01%
2020/11/04	0	0.00	8	40.00	40.00	-8	6,756	-0.12%
2020/11/03	5	40.10	5	40.10	40.05	0	6,766	0.00%
2020/11/02	6	39.66	0	0.00	39.70	6	6,788	0.09%
2020/10/30	2	39.93	0	0.00	39.50	2	6,796	0.03%
2020/10/29	0	0.00	19	40.04	40.05	-19	6,757	-0.28%
2020/10/28	16.5	40.97	10	40.46	40.55	6.5	6,752	0.10%
2020/10/27	40	40.53	17	40.65	41.05	23	6,679	0.34%
2020/10/23	0	0.00	1	38.85	38.70	-1	6,412	-0.02%
2020/10/21	5	38.75	0	0.00	38.55	5	6,530	0.08%
2020/10/16	0	0.00	7	38.46	38.20	-7	6,513	-0.11%
2020/10/15	1	38.65	5	38.50	38.55	-4	6,509	-0.06%
2020/10/14	0	0.00	2	38.95	38.95	-2	6,508	-0.03%
2020/10/13	0	0.00	5	39.00	38.95	-5	6,644	-0.08%
2020/10/08	4	39.46	0	0.00	39.30	4	6,856	0.06%
2020/10/07	1	39.80	19	39.75	39.75	-18	6,888	-0.26%
2020/10/06	5	39.80	1	39.70	39.90	4	6,927	0.06%
2020/10/05	12	39.46	13	39.05	39.25	-1	6,954	-0.01%
2020/09/30	0	0.00	5	38.85	38.90	-5	6,943	-0.07%
2020/09/29	11	38.89	10	38.75	38.85	1	6,951	0.01%
2020/09/25	0	0.00	5	39.44	39.30	-5	6,921	-0.07%
2020/09/24	12	39.46	22	39.45	39.40	-10	6,959	-0.14%
2020/09/23	14	40.25	14	40.95	40.20	0	7,020	0.00%
2020/09/22	0	0.00	2	40.90	40.85	-2	7,024	-0.03%
2020/09/18	0	0.00	8	41.65	41.70	-8	7,052	-0.11%
2020/09/17	1	41.55	5	41.70	41.50	-4	7,064	-0.06%
2020/09/16	0	0.00	5	41.50	41.65	-5	7,082	-0.07%
2020/09/15	102	41.45	0	0.00	41.45	102	7,051	1.45%	大買/鉅額交易
2020/09/14	30	41.65	0	0.00	41.55	30	7,072	0.42%
2020/09/11	4	41.45	1	41.30	41.30	3	7,096	0.04%
2020/09/10	4	41.25	0	0.00	41.10	4	7,073	0.06%
2020/09/08	8	41.30	0	0.00	41.40	8	7,177	0.11%
2020/09/07	6	41.65	0	0.00	41.45	6	7,272	0.08%
2020/09/04	0	0.00	1	41.30	41.50	-1	7,403	-0.01%
2020/09/03	1	41.70	1	41.80	41.80	0	7,475	0.00%
2020/09/02	6	41.63	2	41.45	41.45	4	7,464	0.05%
2020/09/01	17	42.34	0	0.00	41.85	17	7,474	0.23%
2020/08/31	16	43.04	4	42.95	43.20	12	7,377	0.16%
2020/08/28	8	41.54	45	41.93	42.20	-37	7,189	-0.51%
2020/08/27	25	40.01	16	40.04	40.05	9	7,080	0.13%
2020/08/26	3	39.15	0	0.00	39.35	3	6,946	0.04%
2020/08/25	14	38.80	35	38.66	39.00	-21	6,912	-0.30%
2020/08/24	18	37.82	1	38.20	37.85	17	6,825	0.25%
2020/08/21	11	38.08	16	38.30	38.25	-5	6,772	-0.07%
2020/08/20	35	37.54	0	0.00	37.45	35	6,713	0.52%
2020/08/19	39	37.97	28	38.95	39.05	11	6,444	0.17%
2020/08/18	0	0.00	19	54.56	54.70	-19	5,689	-0.33%
2020/08/17	8	53.95	22	53.95	54.40	-14	5,504	-0.25%
2020/08/14	0	0.00	50	53.00	53.10	-50	5,306	-0.94%
2020/08/13	0	0.00	2	52.90	53.40	-2	5,255	-0.04%
2020/08/12	0	0.00	2	52.60	53.00	-2	5,247	-0.04%
2020/08/11	2	52.90	5	52.92	52.70	-3	5,238	-0.06%
2020/08/07	0	0.00	2	53.20	53.00	-2	5,258	-0.04%
2020/08/06	1	53.50	0	0.00	53.40	1	5,230	0.02%
2020/08/05	11	52.66	0	0.00	53.00	11	5,195	0.21%
2020/08/04	2	52.10	0	0.00	52.20	2	5,175	0.04%
2020/08/03	1	52.20	0	0.00	52.20	1	5,146	0.02%
2020/07/31	0	0.00	2	51.20	50.80	-2	5,063	-0.04%
2020/07/29	0	0.00	7	49.54	49.50	-7	4,963	-0.14%
2020/07/28	6	46.69	0	0.00	47.00	6	4,892	0.12%
2020/07/27	3	46.93	1	46.90	46.40	2	4,893	0.04%
2020/07/22	0	0.00	1	50.20	49.90	-1	4,941	-0.02%
2020/07/21	1	49.20	0	0.00	50.20	1	4,939	0.02%
2020/07/20	0	0.00	2	49.00	48.95	-2	4,914	-0.04%
2020/07/17	7	50.04	2	50.35	49.55	5	4,874	0.10%
2020/07/16	9	51.67	0	0.00	51.20	9	4,761	0.19%
2020/07/14	1	53.60	0	0.00	54.00	1	4,523	0.02%
2020/07/13	0	0.00	2	53.80	53.60	-2	4,460	-0.04%
2020/07/09	5	54.50	5	54.40	54.30	0	4,373	0.00%
2020/07/07	4	54.10	0	0.00	54.20	4	4,296	0.09%
2020/07/06	4	53.85	0	0.00	54.10	4	4,287	0.09%
2020/07/03	1	53.50	6	53.10	53.50	-5	4,273	-0.12%
2020/07/02	2	52.30	3	53.90	54.00	-1	4,302	-0.02%
2020/07/01	6	51.70	0	0.00	51.70	6	4,350	0.14%
2020/06/30	10	50.55	11	51.05	51.10	-1	4,565	-0.02%
2020/06/24	1	50.50	0	0.00	50.60	1	4,515	0.02%
2020/06/23	1	50.40	5	50.70	50.60	-4	4,522	-0.09%
2020/06/19	7	50.20	4	50.80	50.20	3	4,583	0.07%
2020/06/18	10	49.98	8	50.41	50.30	2	4,597	0.04%
2020/06/16	1	49.95	1	50.20	50.20	0	4,617	0.00%
2020/06/15	8	50.03	4	50.40	49.95	4	4,641	0.09%
2020/06/12	3	49.72	10	49.59	49.80	-7	4,626	-0.15%
2020/06/11	4	50.80	9	50.23	50.10	-5	4,573	-0.11%
2020/06/10	5	51.44	11	50.69	51.40	-6	4,436	-0.14%
2020/06/09	2	49.60	4	49.40	49.40	-2	4,373	-0.05%
2020/06/08	20	49.50	0	0.00	49.60	20	4,375	0.46%
2020/06/05	2	48.10	0	0.00	48.75	2	4,314	0.05%
2020/06/04	2	48.20	9	48.09	48.20	-7	4,284	-0.16%
2020/06/03	10	48.52	8	48.48	48.30	2	4,290	0.05%
2020/06/02	0	0.00	1	46.65	47.30	-1	4,169	-0.02%
2020/05/28	13	46.28	0	0.00	45.75	13	3,998	0.33%
2020/05/26	1	45.75	1	45.65	45.75	0	3,934	0.00%
2020/05/22	4	45.36	0	0.00	45.00	4	3,892	0.10%
2020/05/19	0	0.00	4	45.20	45.25	-4	3,756	-0.11%
2020/05/15	1	44.35	1	44.10	44.35	0	3,640	0.00%
2020/05/13	0	0.00	3	44.05	44.10	-3	3,538	-0.08%
2020/05/08	0	0.00	7	43.95	43.95	-7	3,459	-0.20%
2020/05/06	2	43.65	2	43.65	43.55	0	3,443	0.00%
2020/05/05	0	0.00	9	43.74	43.80	-9	3,424	-0.26%
2020/04/30	0	0.00	8	44.76	44.60	-8	3,406	-0.23%
2020/04/29	5	44.66	1	44.95	44.65	4	3,369	0.12%
2020/04/28	1	43.75	0	0.00	43.95	1	3,313	0.03%
2020/04/27	9	42.31	0	0.00	42.75	9	3,294	0.27%
2020/04/23	4	41.73	3	41.60	41.60	1	3,202	0.03%
2020/04/17	1	41.80	2	42.30	41.80	-1	3,106	-0.03%
2020/04/16	2	41.45	0	0.00	41.95	2	3,052	0.07%
2020/04/15	0	0.00	2	41.95	41.95	-2	3,021	-0.07%
2020/04/14	0	0.00	1	41.65	41.65	-1	2,977	-0.03%
2020/04/13	1	41.30	2	41.50	41.25	-1	2,954	-0.03%
2020/04/09	0	0.00	3	41.40	41.30	-3	2,923	-0.10%
2020/04/08	0	0.00	1	41.65	41.75	-1	2,875	-0.03%
2020/04/07	11	41.64	2	41.60	41.30	9	2,832	0.32%
2020/04/06	4	42.24	2	42.15	41.95	2	2,735	0.07%
2020/04/01	4	41.86	1	41.80	42.00	3	2,553	0.12%
2020/03/27	1	34.50	1	34.50	34.80	0	2,431	0.00%
2020/03/24	0	0.00	1	31.45	31.45	-1	2,628	-0.04%
2020/03/23	1	30.05	0	0.00	30.10	1	2,638	0.04%
2020/03/18	0	0.00	7	34.00	33.40	-7	2,512	-0.28%
2020/03/13	0	0.00	5	35.75	37.45	-5	2,383	-0.21%
2020/03/11	0	0.00	1	40.85	40.70	-1	2,278	-0.04%
2020/03/09	3	40.77	3	40.70	40.30	0	2,273	0.00%
2020/03/06	0	0.00	10	42.03	41.75	-10	2,220	-0.45%
2020/03/05	4	42.50	2	42.60	42.60	2	2,215	0.09%
2020/03/03	2	41.60	0	0.00	41.65	2	2,272	0.09%
2020/02/21	2	42.40	0	0.00	42.30	2	2,371	0.08%
2020/02/14	0	0.00	2	42.65	42.80	-2	2,702	-0.07%
2020/02/05	2	41.90	0	0.00	42.05	2	2,784	0.07%
2020/01/30	0	0.00	1	42.10	42.10	-1	2,738	-0.04%
2020/01/20	0	0.00	2	45.30	45.45	-2	2,685	-0.07%
2020/01/14	3	45.52	0	0.00	45.25	3	2,790	0.11%
2020/01/08	1	44.10	0	0.00	44.10	1	2,905	0.03%
2020/01/06	1	44.80	0	0.00	44.60	1	2,928	0.03%
2019/12/26	2	45.18	0	0.00	45.15	2	2,932	0.07%
2019/12/25	2	45.20	1	45.20	45.20	1	2,932	0.03%
2019/12/19	2.6	44.27	0	0.00	44.30	2.6	2,435	0.11%
2019/12/18	2	45.00	0	0.00	44.90	2	2,377	0.08%
2019/12/13	0	0.00	3	45.55	45.60	-3	2,247	-0.13%
2019/12/12	0	0.00	1	45.65	45.55	-1	2,231	-0.04%
2019/12/11	0	0.00	1	45.50	45.50	-1	2,220	-0.05%
2019/12/09	0	0.00	2	45.78	45.75	-2	2,196	-0.09%
2019/12/03	0	0.00	10	45.95	46.35	-10	2,115	-0.47%
2019/11/28	1	46.55	0	0.00	46.35	1	2,073	0.05%
2019/11/20	0	0.00	10	47.60	47.00	-10	1,955	-0.51%
2019/11/14	20	48.23	0	0.00	48.30	20	1,824	1.10%
2019/11/05	0	0.00	0.5	46.50	46.70	-0.5	1,727	-0.03%
2019/10/25	0.2	46.40	0	0.00	46.55	0.2	1,690	0.01%
2019/10/24	0.3	46.45	0.4	46.45	46.75	-0.1	1,682	-0.01%
2019/10/08	0	0.00	4	43.55	43.60	-4	1,423	-0.28%
2019/10/07	0	0.00	4	42.95	42.95	-4	1,396	-0.29%
2019/09/26	0	0.00	2	42.25	41.85	-2	1,442	-0.14%
2019/09/24	10	42.15	0	0.00	42.15	10	1,463	0.68%
2019/08/23	0	0.00	0.6	43.00	43.10	-0.6	2,017	-0.03%
2019/08/22	1	43.30	0	0.00	43.20	1	2,021	0.05%
2019/08/19	1	43.20	0	0.00	43.05	1	2,052	0.05%
2019/08/12	1	42.30	0	0.00	42.40	1	1,881	0.05%
2019/07/30	0	0.00	1	41.70	41.50	-1	1,962	-0.05%
2019/07/29	1	41.75	0	0.00	42.00	1	1,968	0.05%
2019/07/24	1	41.55	0	0.00	41.05	1	1,976	0.05%
2019/07/18	0	0.00	1	41.65	41.60	-1	1,987	-0.05%
2019/07/17	0	0.00	1	41.70	41.35	-1	1,998	-0.05%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/24	0	0.00	2	45.20	45.50	-2	2,274	-0.09%
2019/06/20	1	44.00	0	0.00	44.20	1	2,005	0.05%
2019/06/05	10	41.30	0	0.00	40.90	10	1,907	0.52%
2019/05/08	2	41.10	0	0.00	40.90	2	1,814	0.11%
2019/05/07	0	0.00	6	41.68	41.65	-6	1,797	-0.33%
2019/04/25	0	0.00	2	41.90	42.00	-2	1,769	-0.11%
2019/04/18	0	0.00	5	42.40	41.75	-5	1,696	-0.29%
2019/04/12	20	43.80	0	0.00	43.80	20	1,574	1.27%
2019/04/08	1	44.50	0	0.00	44.60	1	1,455	0.07%
2019/03/08	10	47.90	0	0.00	47.80	10	1,168	0.86%
2019/02/20	1	48.10	1	48.15	48.10	0	1,227	0.00%
2019/02/14	1	47.00	0	0.00	46.95	1	1,216	0.08%
2019/02/13	0.4	46.60	0	0.00	46.60	0.4	1,212	0.03%
2018/12/07	0.3	47.55	0	0.00	47.70	0.3	2,610	0.01%
2018/11/26	13	47.10	0	0.00	47.00	13	2,633	0.49%
2018/11/23	0	0.00	5	46.70	46.55	-5	2,649	-0.19%
2018/11/22	0	0.00	8	47.63	47.15	-8	2,658	-0.30%
2018/11/15	1.2	45.73	3	46.10	45.85	-1.8	2,841	-0.06%
2018/10/31	2	42.43	0	0.00	42.80	2	3,049	0.07%
2018/10/25	0	0.00	1	42.50	42.05	-1	3,181	-0.03%
2018/10/19	0	0.00	2	43.60	43.85	-2	3,340	-0.06%
2018/10/18	0	0.00	1	44.85	44.35	-1	3,332	-0.03%
2018/10/17	1	44.95	1	45.20	44.95	0	3,329	0.00%
2018/10/16	0	0.00	0.2	44.90	44.80	-0.2	3,318	-0.01%
2018/10/15	1.2	45.68	0	0.00	45.50	1.2	3,301	0.04%
2018/10/12	3	46.20	0	0.00	46.05	3	3,288	0.09%
2018/10/11	2	46.88	1	48.25	45.40	1	3,248	0.03%
2018/10/09	1	50.60	5	50.48	50.40	-4	3,134	-0.13%
2018/10/08	5	51.40	2	50.55	50.50	3	3,142	0.10%
2018/09/26	3	35.80	0	0.00	35.75	3	3,086	0.10%
2018/09/25	1	36.10	1	35.95	35.95	0	3,035	0.00%
2018/09/21	5	34.90	1	35.15	35.15	4	2,902	0.14%
2018/09/20	2	34.85	0	0.00	34.70	2	2,886	0.07%
2018/09/19	1	35.50	0	0.00	35.30	1	2,877	0.03%
2018/09/14	2	34.75	0	0.00	35.05	2	2,836	0.07%
2018/09/11	4	33.75	0	0.00	33.80	4	2,758	0.15%
2018/09/10	0	0.00	4	33.28	33.15	-4	2,820	-0.14%
2018/09/07	1	33.35	6	33.30	33.45	-5	2,866	-0.17%
2018/08/30	3	34.45	0	0.00	34.45	3	2,931	0.10%
2018/08/28	0	0.00	1	34.20	34.25	-1	3,064	-0.03%
2018/08/27	0	0.00	5	34.35	34.10	-5	3,138	-0.16%
2018/08/16	2	34.25	0	0.00	34.30	2	3,333	0.06%
2018/08/15	10	34.47	5	34.30	34.30	5	3,299	0.15%
2018/08/14	1	33.85	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	10	33.30	33.40	-10	3,246	-0.31%
2018/08/10	0	0.00	8	33.75	33.90	-8	3,247	-0.25%
2018/08/02	0	0.00	4	33.75	33.55	-4	3,269	-0.12%
2018/08/01	2	33.95	0	0.00	33.70	2	3,259	0.06%
2018/07/26	0	0.00	2	33.70	33.75	-2	3,267	-0.06%
2018/07/24	13	33.38	0	0.00	33.55	13	3,296	0.39%
2018/07/20	0	0.00	5	34.85	34.90	-5	3,248	-0.15%
2018/07/16	6	35.10	0	0.00	34.95	6	3,242	0.19%
2018/07/12	2	34.78	0	0.00	34.95	2	3,340	0.06%
2018/07/05	1	34.05	3	34.10	33.80	-2	3,893	-0.05%
2018/07/04	0	0.00	2	34.25	34.20	-2	4,025	-0.05%
2018/07/03	1	34.50	0	0.00	34.25	1	4,200	0.02%
2018/06/27	1	35.00	0	0.00	34.70	1	4,224	0.02%
2018/06/26	1	35.00	9	35.31	35.05	-8	4,254	-0.19%
2018/06/25	2	35.85	0	0.00	35.65	2	4,274	0.05%
2018/06/19	5	35.70	0	0.00	35.60	5	4,845	0.10%
2018/06/14	104	35.80	1	35.90	35.70	103	4,821	2.14%	大買/鉅額交易
2018/06/13	5	35.90	0	0.00	35.80	5	4,796	0.10%
2018/06/07	7	37.24	0	0.00	36.95	7	4,839	0.14%
2018/06/06	2	37.13	3	37.00	37.15	-1	4,844	-0.02%
2018/06/05	4	36.58	0	0.00	36.75	4	4,780	0.08%
2018/06/04	1	36.10	0	0.00	36.45	1	4,801	0.02%
2018/06/01	1	35.85	0.2	35.85	35.95	0.8	4,835	0.02%
2018/05/31	0	0.00	4	36.00	36.15	-4	4,804	-0.08%
2018/05/25	0.2	35.70	3	35.77	35.80	-2.8	4,776	-0.06%
2018/05/24	5.4	35.60	0	0.00	35.60	5.4	4,795	0.11%
2018/05/22	5	35.99	0	0.00	35.80	5	4,844	0.10%
2018/05/21	3	35.45	0	0.00	35.80	3	4,864	0.06%
2018/05/17	5	35.92	0	0.00	35.60	5	4,913	0.10%
2018/05/14	0	0.00	2	35.80	35.85	-2	5,091	-0.04%
2018/05/10	0	0.00	2	35.55	35.55	-2	5,112	-0.04%
2018/04/27	0	0.00	2	35.55	35.55	-2	5,298	-0.04%
2018/04/26	4	35.40	0	0.00	35.45	4	5,322	0.08%
2018/04/25	10	35.65	0	0.00	35.85	10	5,332	0.19%
2018/04/24	28	35.91	0	0.00	36.10	28	5,321	0.53%
2018/04/23	25	36.19	0	0.00	36.30	25	5,321	0.47%
2018/04/20	0	0.00	4	36.40	36.45	-4	5,356	-0.07%
2018/04/16	80	36.60	0	0.00	36.50	80	5,231	1.53%
2018/04/13	0	0.00	2	36.60	36.50	-2	5,228	-0.04%
2018/04/12	136.3	36.47	141	36.56	36.20	-4.7	5,221	-0.09%	大買/大賣/
2018/04/11	10.3	35.89	15	35.90	35.80	-4.7	5,124	-0.09%
2018/04/10	6	35.50	19	35.73	35.60	-13	5,051	-0.26%
2018/04/09	0	0.00	30	35.25	35.40	-30	4,957	-0.61%
2018/03/31	25	34.23	0	0.00	34.10	25	4,784	0.52%
2018/03/30	15	34.20	0	0.00	34.10	15	4,768	0.31%
2018/03/29	2	34.30	0	0.00	34.30	2	4,727	0.04%
2018/03/28	2.4	34.26	4	34.45	34.45	-1.6	4,707	-0.03%
2018/03/27	29	35.52	7	34.83	34.55	22	4,635	0.47%
2018/03/23	0	0.00	0.2	33.80	33.90	-0.2	4,117	0.00%
2018/03/22	0	0.00	1	34.20	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	1	34.45	34.35	-1	3,971	-0.03%
2018/03/19	0	0.00	1	33.85	33.90	-1	3,880	-0.03%
2018/03/13	1	33.60	1	33.50	33.55	0	3,726	0.00%
2018/03/08	1	33.50	0	0.00	33.35	1	3,730	0.03%
2018/03/07	2	33.30	4	32.75	33.20	-2	3,665	-0.05%
2018/03/05	1	32.70	0	0.00	32.35	1	3,664	0.03%
2018/02/26	0	0.00	10	32.65	32.80	-10	3,680	-0.27%
2018/02/22	0	0.00	1	32.15	32.25	-1	3,820	-0.03%
2018/02/08	6	30.98	0	0.00	30.70	6	4,450	0.13%
2018/02/07	1	31.10	0	0.00	30.85	1	4,550	0.02%
2018/02/06	0	0.00	2	30.75	30.70	-2	4,537	-0.04%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/01/25	1	33.95	0	0.00	33.95	1	4,586	0.02%
2018/01/15	0	0.00	6	33.70	33.65	-6	4,564	-0.13%
2018/01/05	0	0.00	3	32.65	33.10	-3	4,407	-0.07%
2018/01/03	2	32.33	0	0.00	32.40	2	4,313	0.05%