潤泰新 (9945)-聯邦-忠孝券商分點個股進出

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－聯邦-忠孝券商分點個股進出

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

聯邦-忠孝券商分點個股進出
聯邦-忠孝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	0	0.00	1	46.20	46.05	-1	6,169	-0.02%
2024/10/18	0	0.00	1	48.30	48.30	-1	14,073	-0.01%
2024/10/17	0	0.00	1	48.10	48.20	-1	14,677	-0.01%
2024/10/04	5	47.90	1	48.55	47.80	4	17,865	0.02%
2024/09/30	0.2	48.70	0	0.00	48.95	0.2	17,881	0.00%
2024/09/25	0	0.00	0	47.60	47.90	0	17,886	0.00%
2024/09/24	0	47.05	0	47.06	47.35	0	17,888	0.00%
2024/09/23	0	46.80	0	0.00	46.95	0	18,001	0.00%
2024/09/20	10	47.24	0	0.00	47.50	10	17,966	0.06%
2024/09/19	0	0.00	11	49.11	49.25	-11	17,660	-0.06%
2024/09/13	0	0.00	1	47.20	46.95	-1	17,663	-0.01%
2024/09/10	1	45.40	0	0.00	45.00	1	17,986	0.01%
2024/09/09	0	0.00	2	45.88	45.85	-2	18,000	-0.01%
2024/08/21	5	47.80	0	0.00	47.75	5	20,698	0.02%
2024/08/13	0	0.00	5	48.00	48.10	-5	21,602	-0.02%
2024/08/08	5	46.80	5	45.75	46.60	0	23,865	0.00%
2024/08/07	5	46.30	0	0.00	46.10	5	24,386	0.02%
2024/08/06	3	43.85	0	0.00	44.80	3	24,376	0.01%
2024/08/05	2	45.30	0	0.00	45.35	2	24,069	0.01%
2024/08/02	0	0.00	5	50.10	49.40	-5	23,818	-0.02%
2024/08/01	5	52.20	2	52.50	52.80	3	23,733	0.01%
2024/07/31	8	51.13	8	51.20	51.20	0	24,074	0.00%
2024/07/29	2	51.50	7	51.90	51.00	-5	26,371	-0.02%
2024/07/26	7	50.86	2	51.30	51.30	5	25,852	0.02%
2024/07/23	0	0.00	12	49.38	49.80	-12	25,150	-0.05%
2024/07/22	8	46.83	1	46.65	46.55	7	24,823	0.03%
2024/07/19	4	48.10	1.6	49.26	48.05	2.5	24,512	0.01%
2024/07/18	2	49.50	0	0.00	49.40	2	24,073	0.01%
2024/07/17	1	48.00	1	49.40	49.40	0	23,523	0.00%
2024/07/15	2	47.08	0	0.00	46.40	2	22,146	0.01%
2024/07/12	2	47.40	2	48.25	46.70	0	21,931	0.00%
2024/07/11	2	46.15	0	45.95	45.75	2	21,284	0.01%
2024/07/04	0	0.00	1	45.40	45.15	-1	21,096	0.00%
2024/07/03	1	44.70	1	45.20	45.35	0	21,043	0.00%
2024/07/01	0	0.00	4	44.20	44.25	-4	20,882	-0.02%
2024/06/27	0	0.00	10	43.45	43.30	-10	20,812	-0.05%
2024/06/26	6	44.23	6	44.65	44.00	0	20,665	0.00%
2024/06/24	1	44.60	0.2	44.75	44.80	0.8	20,567	0.00%
2024/06/21	2	45.15	0	0.00	44.95	2	20,541	0.01%
2024/06/20	1.1	45.31	1	45.75	45.45	0.1	20,485	0.00%
2024/06/19	1	45.45	0	0.00	45.35	1	20,455	0.00%
2024/06/17	0	0.00	1	45.15	44.85	-1	20,346	0.00%
2024/06/12	0	44.70	0	0.00	44.35	0	20,310	0.00%
2024/06/11	6.1	47.45	7.4	46.27	45.85	-1.3	20,240	-0.01%
2024/06/07	30	46.23	46	47.91	47.55	-16	19,610	-0.08%
2024/06/04	5	44.40	0	0.00	44.90	5	18,605	0.03%
2024/05/31	30	45.12	33	44.49	44.60	-3	18,451	-0.02%
2024/05/29	5	44.55	0	0.00	44.55	5	17,968	0.03%
2024/05/28	40	44.43	42	45.15	45.40	-2	17,733	-0.01%
2024/05/27	2	44.10	0	0.00	43.80	2	17,509	0.01%
2024/05/23	5	43.35	0	0.00	43.25	5	17,248	0.03%
2024/05/22	30	45.35	30	44.58	44.70	0	16,941	0.00%
2024/05/17	22	48.68	2.8	48.60	46.60	19.2	15,907	0.12%
2024/05/16	0	0.00	1	47.15	46.90	-1	15,266	-0.01%
2024/05/15	7	45.26	23.3	45.20	46.55	-16.3	14,328	-0.11%
2024/05/14	13.1	43.26	3	42.87	42.65	10.1	13,293	0.08%
2024/05/13	0	0.00	21	43.56	43.90	-21	12,576	-0.17%
2024/05/09	0	0.00	5	40.90	40.20	-5	11,642	-0.04%
2024/05/08	0	0.00	2	40.78	40.70	-2	11,406	-0.02%
2024/05/07	0.2	42.10	0	0.00	41.80	0.2	11,071	0.00%
2024/05/06	2	42.60	2	43.45	43.10	0	10,526	0.00%
2024/05/03	8.2	42.17	8	42.84	42.45	0.2	9,754	0.00%
2024/05/02	5.6	42.25	6.2	41.80	42.25	-0.6	8,177	-0.01%
2024/04/30	15	38.76	0	0.00	38.45	15	6,856	0.22%
2024/04/29	3.2	38.63	0	0.00	38.75	3.2	6,442	0.05%
2024/04/26	0	0.00	6	37.63	37.90	-6	6,187	-0.10%
2024/04/25	0	0.00	0.4	36.90	36.85	-0.4	5,946	-0.01%
2024/04/17	0.2	34.80	0	0.00	34.85	0.2	5,274	0.00%
2024/04/16	4	34.45	0	0.00	34.45	4	5,263	0.08%
2024/04/12	0	0.00	7	34.85	34.95	-7	5,140	-0.14%
2024/04/10	2	34.95	0	0.00	35.00	2	5,094	0.04%
2024/04/09	0.1	35.00	0	0.00	34.95	0.1	5,171	0.00%
2024/04/08	10	34.40	0	0.00	34.50	10	5,354	0.19%
2024/03/20	3	33.90	0	0.00	34.15	3	5,712	0.05%
2024/03/19	10	34.20	0	0.00	34.10	10	5,745	0.17%
2024/03/18	10.1	34.70	0	0.00	34.70	10.1	5,617	0.18%
2024/03/15	0.1	35.10	0	0.00	35.00	0.1	5,568	0.00%
2024/03/14	12	35.51	0	0.00	35.50	12	5,457	0.22%
2024/03/11	3	35.95	3.2	36.39	36.40	-0.2	5,193	0.00%
2024/03/05	0.5	35.75	0	0.00	35.65	0.5	5,284	0.01%
2024/03/04	0.2	35.95	0	0.00	35.65	0.2	5,303	0.00%
2024/02/23	8	36.74	0	0.00	36.70	8	5,259	0.15%
2024/02/16	0.7	36.15	0	0.00	36.20	0.7	5,509	0.01%
2024/02/15	2	35.53	0	0.00	36.10	2	5,583	0.04%
2024/02/05	1	35.55	0	0.00	35.75	1	5,539	0.02%
2024/02/02	0	0.00	2	36.00	36.05	-2	5,491	-0.04%
2024/02/01	0	36.00	0	0.00	36.10	0	5,476	0.00%
2024/01/30	0.1	36.20	0	0.00	35.90	0.1	5,473	0.00%
2024/01/22	1	35.55	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0.1	35.35	0	0.00	35.45	0.1	5,473	0.00%
2024/01/17	10.5	34.91	0	0.00	34.90	10.5	5,386	0.19%
2024/01/15	0	0.00	1	37.05	37.00	-1	5,090	-0.02%
2024/01/10	0	0.00	1	37.00	36.95	-1	5,178	-0.02%
2024/01/03	1	38.85	1	38.60	38.70	0	5,005	0.00%
2024/01/02	2	37.90	2	39.10	39.25	0	4,893	0.00%
2023/12/29	0	0.00	0.5	37.80	37.75	-0.5	4,681	-0.01%
2023/12/12	1	36.15	0	0.00	36.20	1	4,244	0.02%
2023/12/11	0	0.00	2	36.65	36.50	-2	4,281	-0.05%
2023/12/06	0	0.00	1	37.50	37.30	-1	4,430	-0.02%
2023/12/05	2	36.78	0	0.00	36.75	2	4,490	0.04%
2023/12/04	1	37.00	4	36.80	37.15	-3	4,754	-0.06%
2023/11/29	3	36.00	0	0.00	35.85	3	4,766	0.06%
2023/11/28	1	35.90	0	0.00	35.85	1	4,739	0.02%
2023/11/22	0.1	35.70	0	0.00	35.75	0.1	4,762	0.00%
2023/11/16	1	37.00	0	0.00	36.80	1	4,779	0.02%
2023/11/15	0.2	36.65	0	0.00	36.70	0.2	4,790	0.00%
2023/11/14	1	35.65	3	35.40	35.50	-2	4,642	-0.04%
2023/11/10	0	0.00	0.5	34.20	34.15	-0.5	4,577	-0.01%
2023/11/06	2	34.40	0	0.00	34.50	2	4,754	0.04%
2023/11/03	0	0.00	1	34.05	34.10	-1	4,757	-0.02%
2023/10/24	0.2	33.55	0	0.00	33.55	0.2	5,088	0.00%
2023/10/20	0.5	32.85	1	33.30	33.20	-0.5	5,154	-0.01%
2023/10/11	0	0.00	0.6	35.30	35.35	-0.6	5,433	-0.01%
2023/10/06	0	0.00	1	34.75	34.90	-1	5,429	-0.02%
2023/10/04	2	34.50	2.7	34.35	34.00	-0.7	5,481	-0.01%
2023/09/27	0	0.00	15	36.50	35.20	-15	5,440	-0.28%
2023/09/25	11	36.95	0	0.00	36.70	11	5,280	0.21%
2023/09/12	0.5	34.85	0	0.00	35.00	0.5	5,285	0.01%
2023/09/07	1.2	35.24	0	0.00	35.00	1.2	5,454	0.02%
2023/09/06	2	35.93	0	0.00	35.60	2	5,452	0.04%
2023/09/01	0	0.00	0.5	36.70	36.60	-0.5	5,424	-0.01%
2023/08/31	0	0.00	1	36.85	36.85	-1	5,542	-0.02%
2023/08/28	0	0.00	5	35.55	35.70	-5	5,309	-0.09%
2023/08/25	0	0.00	10	34.90	34.50	-10	5,274	-0.19%
2023/08/23	5	33.00	0	0.00	33.00	5	5,192	0.10%
2023/08/21	0	0.00	13	33.70	33.65	-13	5,272	-0.25%
2023/08/18	0	0.00	5	33.20	33.20	-5	5,260	-0.10%
2023/08/17	4	32.95	0	0.00	33.20	4	5,242	0.08%
2023/08/16	2	33.85	0	0.00	33.80	2	5,159	0.04%
2023/08/15	5	34.50	0	0.00	34.50	5	5,126	0.10%
2023/08/11	0	0.00	10	35.15	35.05	-10	5,142	-0.19%
2023/08/10	1	34.70	0	0.00	34.55	1	5,136	0.02%
2023/08/09	1	34.90	0	0.00	34.85	1	5,172	0.02%
2023/08/08	0	0.00	3	35.00	34.90	-3	5,184	-0.06%
2023/08/04	3	35.28	0	0.00	35.15	3	5,202	0.06%
2023/08/02	5	35.15	0	0.00	35.10	5	5,198	0.10%
2023/07/27	0	0.00	2	35.75	36.15	-2	5,139	-0.04%
2023/07/26	0	0.00	5.5	35.51	35.35	-5.5	5,079	-0.11%
2023/07/25	6	35.12	0	0.00	35.05	6	5,106	0.12%
2023/07/21	1	35.45	2	35.20	35.20	-1	5,073	-0.02%
2023/07/20	5	35.10	6	35.68	35.70	-1	5,147	-0.02%
2023/07/19	0	0.00	7	35.25	35.10	-7	5,134	-0.14%
2023/07/18	10	35.20	18	35.25	35.25	-8	5,097	-0.16%
2023/07/17	18	35.24	1	35.45	35.45	17	5,114	0.33%
2023/07/14	0	0.00	1.5	35.55	35.55	-1.5	5,150	-0.03%
2023/07/05	0	0.00	4	36.30	36.15	-4	5,169	-0.08%
2023/06/30	10	35.85	12	36.12	35.95	-2	5,333	-0.04%
2023/06/27	0	0.00	2	35.95	35.95	-2	5,485	-0.04%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/13	0	0.00	0.1	36.75	36.75	-0.1	7,974	0.00%
2023/06/12	4	35.75	0	0.00	35.55	4	7,935	0.05%
2023/06/06	1	37.00	5	36.67	37.00	-4	7,968	-0.05%
2023/06/05	0	0.00	10	36.41	36.95	-10	7,832	-0.13%
2023/06/02	0	0.00	3	35.20	35.05	-3	7,564	-0.04%
2023/06/01	13	34.91	2	34.90	34.90	11	7,550	0.15%
2023/05/31	6	35.03	0	0.00	34.90	6	7,578	0.08%
2023/05/30	0	0.00	3.5	35.14	35.05	-3.5	7,560	-0.05%
2023/05/26	1	34.80	5	34.90	34.90	-4	7,707	-0.05%
2023/05/25	1	35.15	0	0.00	35.15	1	7,703	0.01%
2023/05/23	1	35.40	0	0.00	35.70	1	7,678	0.01%
2023/05/19	0	0.00	13	35.54	35.55	-13	7,676	-0.17%
2023/05/18	1	35.50	10	35.50	35.45	-9	7,642	-0.12%
2023/05/12	0	0.00	2	34.75	34.85	-2	7,513	-0.03%
2023/05/09	0	0.00	3	35.80	35.75	-3	7,428	-0.04%
2023/04/25	3	35.45	0	0.00	35.40	3	7,724	0.04%
2023/04/21	0	0.00	7	35.05	35.15	-7	7,666	-0.09%
2023/04/20	0	0.00	8	35.05	35.05	-8	7,657	-0.10%
2023/04/19	4	35.35	2	35.45	35.45	2	7,673	0.03%
2023/04/17	0	0.00	1	35.95	35.95	-1	7,572	-0.01%
2023/04/14	7	35.86	0	0.00	36.10	7	7,546	0.09%
2023/04/13	5	35.85	0	0.00	35.90	5	7,542	0.07%
2023/04/11	2	35.53	0	0.00	35.85	2	7,476	0.03%
2023/04/10	0.1	35.75	0	0.00	35.50	0.1	7,443	0.00%
2023/04/07	0	0.00	5	35.45	35.65	-5	7,407	-0.07%
2023/04/06	0	0.00	7	35.20	35.15	-7	7,338	-0.10%
2023/03/31	10	35.28	18	35.59	35.35	-8	7,291	-0.11%
2023/03/29	10	35.05	3	34.90	34.90	7	7,244	0.10%
2023/03/28	10	35.39	8	35.20	35.20	2	7,227	0.03%
2023/03/27	16	35.60	0	0.00	35.50	16	7,223	0.22%
2023/03/23	1	35.95	1	35.70	35.85	0	7,168	0.00%
2023/03/22	7	35.44	6	35.84	35.95	1	7,126	0.01%
2023/03/21	3.3	35.20	25	35.26	35.65	-21.7	6,984	-0.31%
2023/03/20	21	34.84	0.5	34.80	34.30	20.5	6,702	0.31%
2023/03/17	4	36.26	0	0.00	36.25	4	6,127	0.07%
2023/03/16	4	36.14	192	36.00	36.25	-188	5,954	-3.16%	大賣/鉅額交易
2023/03/15	0	0.00	0.1	38.35	38.35	-0.1	4,988	0.00%
2023/03/13	0.1	43.18	0	0.00	43.00	0.1	5,011	0.00%
2023/02/24	0	0.00	1	44.60	44.45	-1	4,887	-0.02%
2023/02/23	0	0.00	1	44.60	44.50	-1	4,861	-0.02%
2023/02/03	3	45.17	0	0.00	45.10	3	5,764	0.05%
2023/02/02	0	0.00	2	45.50	45.40	-2	5,807	-0.03%
2023/02/01	0	0.00	2	45.25	45.30	-2	5,868	-0.03%
2023/01/31	0	45.35	0	0.00	44.75	0	6,156	0.00%
2023/01/17	0	0.00	1	43.60	43.90	-1	6,144	-0.02%
2023/01/10	0	0.00	0.5	43.40	43.30	-0.5	6,394	-0.01%
2022/12/29	0	0.00	3	42.60	42.65	-3	7,015	-0.04%
2022/12/28	0	0.00	1	43.25	43.15	-1	7,027	-0.01%
2022/12/27	0	0.00	2	43.95	43.90	-2	7,143	-0.03%
2022/12/22	0	0.00	0.4	43.80	44.35	-0.4	7,273	-0.01%
2022/12/20	0	0.00	0.9	43.26	42.50	-0.9	7,291	-0.01%
2022/12/13	1	44.75	0	0.00	44.45	1	7,239	0.01%
2022/12/08	1.1	44.60	0	0.00	44.50	1.1	7,180	0.02%
2022/12/07	0.9	45.76	0	0.00	45.60	0.9	7,113	0.01%
2022/12/05	0	0.00	5	47.30	47.20	-5	6,913	-0.07%
2022/12/02	0	0.00	2	46.30	45.95	-2	6,853	-0.03%
2022/12/01	0.5	46.47	0	0.00	46.35	0.5	6,845	0.01%
2022/11/30	1	46.20	9	46.78	46.15	-8	6,800	-0.12%
2022/11/18	0	0.00	0.6	44.43	44.45	-0.6	6,867	-0.01%
2022/11/17	0	0.00	1	43.75	43.95	-1	6,861	-0.01%
2022/11/14	0	0.00	10	45.35	45.25	-10	6,637	-0.15%
2022/11/10	0	0.00	0.3	43.65	43.30	-0.3	6,453	0.00%
2022/11/09	0	0.00	0.5	43.90	43.60	-0.5	6,546	-0.01%
2022/11/08	2	42.75	0	0.00	43.45	2	6,489	0.03%
2022/11/03	10	40.35	10	40.21	40.35	0	6,784	0.00%
2022/10/27	2	39.55	1	40.05	40.35	1	7,020	0.01%
2022/10/26	0	0.00	0.2	58.10	58.00	-0.2	6,861	0.00%
2022/10/25	0.5	57.70	0.3	58.60	58.10	0.3	7,285	0.00%
2022/10/20	0	0.00	0.3	59.00	60.50	-0.3	7,414	0.00%
2022/10/19	1	58.90	0	0.00	58.80	1	7,709	0.01%
2022/10/14	0	0.00	2	55.30	56.50	-2	9,729	-0.02%
2022/10/13	1	54.00	0	0.00	54.70	1	10,220	0.01%
2022/10/07	0	0.00	0.6	53.30	53.60	-0.6	9,688	-0.01%
2022/10/06	0	0.00	2.5	52.46	53.10	-2.5	9,659	-0.03%
2022/10/03	0.3	50.30	0	0.00	49.85	0.3	9,596	0.00%
2022/09/23	0.2	56.60	0	0.00	56.10	0.2	9,574	0.00%
2022/09/19	1	58.20	0	0.00	58.00	1	9,556	0.01%
2022/09/12	0	0.00	0.2	60.70	60.30	-0.2	9,658	0.00%
2022/09/08	0.2	58.40	0	0.00	60.30	0.2	9,752	0.00%
2022/09/07	0	0.00	0.6	58.30	58.00	-0.6	9,759	-0.01%
2022/09/06	0	0.00	3	60.10	60.00	-3	9,736	-0.03%
2022/09/05	0.2	60.10	0	0.00	59.90	0.2	9,788	0.00%
2022/09/02	0	0.00	10	59.10	59.20	-10	9,859	-0.10%
2022/08/29	1	62.70	0	0.00	62.80	1	9,725	0.01%
2022/08/24	0.2	62.50	0	0.00	62.60	0.2	9,758	0.00%
2022/08/23	0	0.00	1	62.20	61.80	-1	9,953	-0.01%
2022/08/22	0	0.00	1	63.20	63.20	-1	10,007	-0.01%
2022/08/19	2	62.00	0	0.00	63.00	2	10,012	0.02%
2022/08/18	0.2	63.00	0	0.00	63.00	0.2	10,003	0.00%
2022/08/17	0	0.00	0.7	63.50	63.30	-0.7	9,993	-0.01%
2022/08/12	3	63.07	2	62.90	63.00	1	9,811	0.01%
2022/08/11	6	63.75	0	0.00	64.50	6	9,774	0.06%
2022/08/10	3	61.60	0	0.00	61.50	3	9,669	0.03%
2022/08/09	1	59.90	0	0.00	60.00	1	9,575	0.01%
2022/08/08	11	58.11	0	0.00	58.00	11	9,580	0.11%
2022/08/05	1.2	57.57	3	57.27	57.70	-1.8	9,675	-0.02%
2022/08/04	2	55.55	0	0.00	56.00	2	9,803	0.02%
2022/08/02	1	57.80	0	0.00	57.90	1	9,726	0.01%
2022/07/29	5	54.80	0	0.00	54.80	5	9,333	0.05%
2022/07/28	0	0.00	10	60.50	60.80	-10	9,592	-0.10%
2022/07/26	0	0.00	7	60.03	61.10	-7	9,605	-0.07%
2022/07/25	4	58.00	0	0.00	59.60	4	9,320	0.04%
2022/07/22	9.3	58.17	3	59.07	58.00	6.3	9,034	0.07%
2022/07/20	7.2	70.11	0	0.00	65.70	7.2	8,214	0.09%
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/13	1	71.50	4	71.00	71.20	-3	7,796	-0.04%
2022/07/11	1	69.40	0	0.00	69.40	1	7,850	0.01%
2022/07/08	8	71.26	2	70.80	70.90	6	7,817	0.08%
2022/07/01	8	71.25	7.7	70.42	70.30	0.3	8,025	0.00%
2022/06/30	1	73.40	0	0.00	73.40	1	7,927	0.01%
2022/06/29	0	0.00	5	75.10	74.80	-5	7,915	-0.06%
2022/06/27	1	75.00	1	75.60	75.50	0	8,050	0.00%
2022/06/24	0	0.00	8	74.34	74.50	-8	8,124	-0.10%
2022/06/23	1	71.60	0	0.00	72.70	1	8,146	0.01%
2022/06/22	14	73.29	2	74.00	72.70	12	8,246	0.15%
2022/06/21	1	74.40	1	74.50	74.40	0	8,256	0.00%
2022/06/20	1	72.60	3	74.00	72.60	-2	8,320	-0.02%
2022/06/17	0	0.00	1	75.10	74.30	-1	8,386	-0.01%
2022/06/16	10	76.00	5	75.82	75.70	5	8,421	0.06%
2022/06/14	0	0.00	2	75.00	77.30	-2	8,740	-0.02%
2022/06/10	0	0.00	1	78.60	78.50	-1	8,757	-0.01%
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/07	0	0.00	2	77.50	77.80	-2	8,799	-0.02%
2022/05/31	0	0.00	4	75.00	77.10	-4	9,138	-0.04%
2022/05/27	0	0.00	2	72.90	72.80	-2	8,955	-0.02%
2022/05/24	2	72.10	0	0.00	71.70	2	9,462	0.02%
2022/05/20	1	72.60	0	0.00	72.70	1	9,745	0.01%
2022/05/19	3	71.90	2	72.50	71.90	1	9,872	0.01%
2022/05/18	6	72.90	0	0.00	73.80	6	9,887	0.06%
2022/05/16	4	70.08	1	71.10	70.20	3	9,838	0.03%
2022/05/13	0	0.00	5	69.80	71.50	-5	9,759	-0.05%
2022/05/12	3	71.83	1.3	70.19	69.80	1.7	9,667	0.02%
2022/05/11	2.3	73.43	0	0.00	73.40	2.3	9,487	0.02%
2022/05/10	3	73.00	0	0.00	74.30	3	9,478	0.03%
2022/05/09	2	76.00	5.4	74.20	74.00	-3.4	9,401	-0.04%
2022/05/06	4	76.40	6	76.32	76.40	-2	9,293	-0.02%
2022/05/05	10	77.70	3	77.70	77.70	7	9,294	0.08%
2022/05/03	0.1	79.60	0.5	78.40	79.60	-0.4	8,877	0.00%
2022/04/28	1.3	77.82	1.2	77.25	77.50	0.1	8,743	0.00%
2022/04/27	9.2	77.54	8	77.78	78.90	1.2	8,590	0.01%
2022/04/26	5	74.50	0	0.00	74.50	5	7,745	0.06%
2022/04/25	2.2	67.37	0	0.00	67.80	2.2	7,794	0.03%
2022/04/22	2	68.90	0	0.00	69.10	2	7,749	0.03%
2022/04/20	4	70.15	0	0.00	70.30	4	7,799	0.05%
2022/04/19	2	70.45	0	0.00	70.20	2	7,905	0.03%
2022/04/18	1.2	70.60	0	0.00	69.80	1.2	8,173	0.01%
2022/04/14	1	73.80	0	0.00	73.80	1	8,033	0.01%
2022/04/12	2.2	75.23	325	73.40	73.20	-322.9	8,002	-4.03%	大賣/鉅額交易
2022/04/08	0	0.00	1	78.00	79.10	-1	7,767	-0.01%
2022/04/06	2	78.70	0	0.00	79.80	2	7,673	0.03%
2022/03/30	0	0.00	1.2	79.28	79.10	-1.2	7,624	-0.02%
2022/03/29	0	0.00	0.2	78.90	79.20	-0.2	7,527	0.00%
2022/03/28	0	0.00	1	76.50	77.20	-1	7,434	-0.01%
2022/03/25	0	0.00	0.2	77.20	77.20	-0.2	7,414	0.00%
2022/03/24	0	0.00	1	75.30	75.10	-1	7,271	-0.01%
2022/03/23	0	0.00	3	74.37	74.90	-3	7,250	-0.04%
2022/03/22	3	73.30	4	73.15	73.60	-1	7,157	-0.01%
2022/03/18	0	0.00	1	71.10	73.00	-1	6,990	-0.01%
2022/03/16	3	70.10	3	69.70	70.10	0	6,737	0.00%
2022/03/10	1	71.40	0	0.00	71.90	1	6,630	0.02%
2022/03/09	3.3	70.18	0	0.00	69.90	3.3	6,627	0.05%
2022/03/08	2	67.70	0	0.00	67.60	2	6,590	0.03%
2022/03/07	0	0.00	1	70.80	70.60	-1	6,421	-0.02%
2022/03/04	1	73.60	0	0.00	73.30	1	6,411	0.02%
2022/03/03	2	73.75	0	0.00	73.60	2	6,550	0.03%
2022/02/24	5	73.76	1.5	73.23	71.50	3.5	6,388	0.05%
2022/02/23	1	74.20	0.4	73.35	74.40	0.6	6,141	0.01%
2022/02/22	0	0.00	3	71.67	71.80	-3	6,098	-0.05%
2022/02/21	2	70.30	3	71.03	71.90	-1	5,982	-0.02%
2022/02/14	1	67.80	0	0.00	67.50	1	6,087	0.02%
2022/02/10	0	0.00	1	68.00	68.80	-1	6,203	-0.02%
2022/02/09	0	0.00	0.3	67.70	67.70	-0.3	6,179	0.00%
2022/02/07	0	0.00	1	67.00	67.20	-1	6,266	-0.02%
2022/01/19	1	66.00	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	4	66.93	67.00	-4	7,750	-0.05%
2022/01/17	0	0.00	5	66.86	66.80	-5	7,872	-0.06%
2022/01/14	2	65.95	7	66.71	66.00	-5	8,057	-0.06%
2022/01/13	2	66.40	0.1	66.60	67.00	1.9	8,087	0.02%
2022/01/12	4	66.93	0	0.00	66.50	4	8,079	0.05%
2022/01/11	0	0.00	10	65.75	67.00	-10	7,972	-0.13%
2022/01/05	0	0.00	0.1	63.10	63.10	-0.1	7,746	0.00%
2022/01/04	9	62.79	0	0.00	63.20	9	7,864	0.11%
2021/12/29	0	0.00	2	63.30	63.50	-2	8,031	-0.02%
2021/12/27	1	63.30	0	0.00	63.00	1	8,192	0.01%
2021/12/22	1	62.80	0	0.00	62.00	1	8,446	0.01%
2021/12/17	0.1	61.80	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	1	62.10	0	0.00	61.80	1	10,123	0.01%
2021/12/14	0.1	61.70	0	0.00	61.00	0.1	10,919	0.00%
2021/12/13	1.1	62.21	8	61.63	61.60	-6.9	11,008	-0.06%
2021/12/08	3	64.40	0	0.00	64.10	3	11,789	0.03%
2021/12/06	0.7	63.36	0	0.00	63.00	0.7	12,160	0.01%
2021/11/29	0.2	63.40	2	63.15	63.80	-1.8	12,668	-0.01%
2021/11/26	0.4	66.03	0	0.00	64.90	0.4	12,667	0.00%
2021/11/23	0.1	66.80	4	67.10	66.50	-3.9	12,738	-0.03%
2021/11/22	0.2	67.10	0	0.00	66.70	0.2	12,707	0.00%
2021/11/16	0.1	68.70	0	0.00	68.50	0.1	12,484	0.00%
2021/11/15	6.3	69.48	3	69.50	69.00	3.3	12,470	0.03%
2021/11/10	0.1	67.00	0	0.00	66.80	0.1	12,311	0.00%
2021/11/08	0.1	67.60	0	0.00	67.50	0.1	12,253	0.00%
2021/11/05	4.1	66.92	4	66.60	67.00	0.1	12,270	0.00%
2021/11/04	1	68.40	0	0.00	68.50	1	12,132	0.01%
2021/11/03	1	69.70	1	69.10	69.60	0	12,059	0.00%
2021/11/02	46.3	69.38	4.2	68.40	68.20	42.1	11,962	0.35%
2021/11/01	9	71.02	8.1	70.90	70.90	0.9	11,713	0.01%
2021/10/29	2	70.80	9.1	71.36	70.90	-7.1	11,593	-0.06%
2021/10/28	9.1	69.50	4.1	69.60	69.90	5	11,409	0.04%
2021/10/27	6.2	69.42	1.1	69.43	69.90	5.1	11,209	0.05%
2021/10/26	11.1	65.46	0.1	66.30	67.20	11	10,637	0.10%
2021/10/25	14	61.91	11	61.87	61.90	3	10,289	0.03%
2021/10/21	0	0.00	3	58.30	58.20	-3	10,106	-0.03%
2021/10/20	0.1	56.90	0	0.00	57.30	0.1	10,103	0.00%
2021/10/19	2.2	56.41	0	0.00	57.00	2.2	10,262	0.02%
2021/10/15	1	54.60	0	0.00	55.20	1	10,382	0.01%
2021/10/14	3	54.63	2	54.80	54.50	1	10,443	0.01%
2021/10/08	2	56.60	0	0.00	56.80	2	10,518	0.02%
2021/10/06	3.1	56.38	3	55.50	55.30	0.1	10,674	0.00%
2021/10/04	3	55.70	2	56.20	55.30	1	10,856	0.01%
2021/10/01	0	0.00	1	55.90	56.00	-1	11,058	-0.01%
2021/09/28	2.1	56.78	1	57.70	57.90	1.1	10,929	0.01%
2021/09/27	3.3	57.33	6	57.40	56.10	-2.7	10,701	-0.03%
2021/09/24	0.1	60.10	6	60.50	59.80	-5.9	10,230	-0.06%
2021/09/23	11.1	60.88	8	60.90	61.10	3.1	9,950	0.03%
2021/09/22	0.1	79.80	0	0.00	82.30	0.1	9,324	0.00%
2021/09/17	0.5	84.90	1.2	85.00	85.00	-0.7	9,002	-0.01%
2021/09/16	0	0.00	0.2	84.50	83.90	-0.2	8,754	0.00%
2021/09/15	0	0.00	1.2	84.38	84.60	-1.2	8,643	-0.01%
2021/09/14	0.1	81.70	0	0.00	83.50	0.1	8,435	0.00%
2021/09/13	16	81.71	17	81.48	81.50	-1	8,187	-0.01%
2021/09/10	10	79.65	10	81.20	81.20	0	7,808	0.00%
2021/09/07	0.2	75.50	0	0.00	76.10	0.2	7,242	0.00%
2021/09/06	0	0.00	1	73.90	73.60	-1	7,053	-0.01%
2021/09/03	1	69.90	0	0.00	69.90	1	6,790	0.01%
2021/09/02	0	0.00	1	69.30	69.40	-1	6,743	-0.01%
2021/09/01	1	71.30	3	71.13	71.30	-2	6,592	-0.03%
2021/08/31	1	69.30	0	0.00	69.30	1	6,396	0.02%
2021/08/30	0	0.00	1	67.40	67.60	-1	6,261	-0.02%
2021/08/27	0.1	66.00	4	66.40	66.90	-3.9	6,208	-0.06%
2021/08/25	2	65.15	0	0.00	65.40	2	6,158	0.03%
2021/08/18	0	0.00	0.4	63.30	65.40	-0.4	6,155	-0.01%
2021/08/16	0	0.00	0.2	66.30	65.90	-0.2	6,041	0.00%
2021/08/12	0	0.00	1	66.40	67.00	-1	5,897	-0.02%
2021/08/11	0	0.00	1	65.50	65.30	-1	5,920	-0.02%
2021/08/10	0	0.00	0.5	65.00	64.50	-0.5	5,951	-0.01%
2021/07/29	0.1	62.40	0	0.00	62.20	0.1	7,027	0.00%
2021/07/27	0	0.00	0.1	63.80	62.10	-0.1	7,230	0.00%
2021/07/23	0.1	65.30	1.4	65.81	66.40	-1.3	7,135	-0.02%
2021/07/22	0	0.00	0.2	64.80	65.00	-0.2	6,977	0.00%
2021/07/21	0	0.00	1	65.40	65.10	-1	6,938	-0.01%
2021/07/16	0	0.00	2	65.05	65.60	-2	6,921	-0.03%
2021/07/15	0.1	64.20	0	0.00	64.80	0.1	6,945	0.00%
2021/07/14	0.1	63.00	0	0.00	63.30	0.1	6,955	0.00%
2021/07/13	0	0.00	0.1	65.00	64.00	-0.1	7,001	0.00%
2021/07/09	0.2	63.50	1	62.60	62.90	-0.8	6,865	-0.01%
2021/07/08	0.1	59.80	1	60.90	62.90	-0.9	6,744	-0.01%
2021/07/07	1.1	58.69	0	0.00	59.10	1.1	6,524	0.02%
2021/06/29	0	0.00	0.2	56.85	56.70	-0.2	6,807	0.00%
2021/06/28	0	0.00	0.2	56.55	57.60	-0.2	6,848	0.00%
2021/06/25	0	0.00	0.2	54.80	54.80	-0.2	6,779	0.00%
2021/06/02	2	52.40	0	0.00	52.50	2	8,578	0.02%
2021/05/24	2	51.50	0	0.00	51.50	2	8,946	0.02%
2021/05/18	4	50.60	3	50.10	51.00	1	9,037	0.01%
2021/05/17	4	48.73	4	49.84	48.45	0	8,988	0.00%
2021/05/14	0	0.00	2	51.00	51.00	-2	8,783	-0.02%
2021/05/13	5	49.17	5	50.50	49.85	0	8,642	0.00%
2021/05/12	2.2	49.94	0	0.00	50.20	2.2	8,526	0.03%
2021/05/11	0	0.00	3	54.07	53.80	-3	8,165	-0.04%
2021/05/03	2	53.00	3	53.50	53.10	-1	7,497	-0.01%
2021/04/28	0	0.00	5	54.00	53.70	-5	7,378	-0.07%
2021/04/20	1	53.00	0	0.00	53.10	1	7,055	0.01%
2021/04/19	1	52.30	2	53.00	53.10	-1	7,025	-0.01%
2021/04/15	6	49.99	0	0.00	50.10	6	6,783	0.09%
2021/04/13	1	50.00	0	0.00	49.85	1	6,716	0.01%
2021/04/09	5	49.40	0	0.00	49.45	5	6,629	0.08%
2021/04/08	0.1	49.90	0	0.00	49.80	0.1	6,544	0.00%
2021/04/07	7	49.90	0	0.00	50.00	7	6,455	0.11%
2021/04/06	0	0.00	5	50.00	50.00	-5	6,395	-0.08%
2021/04/01	2	49.80	0	0.00	49.60	2	6,285	0.03%
2021/03/29	7	48.62	5	48.80	48.85	2	5,902	0.03%
2021/03/26	0	0.00	5	45.65	45.75	-5	5,279	-0.09%
2021/03/24	1	44.75	2	45.05	44.40	-1	5,136	-0.02%
2021/03/19	1	44.45	1	44.55	44.55	0	4,970	0.00%
2021/03/18	1	44.90	0	0.00	45.15	1	4,895	0.02%
2021/03/17	1	45.30	5	45.35	45.30	-4	4,839	-0.08%
2021/03/16	0	0.00	5	44.30	44.40	-5	4,730	-0.11%
2021/03/15	0	0.00	1	43.25	43.75	-1	4,852	-0.02%
2021/03/11	0	0.00	5	44.40	43.80	-5	4,909	-0.10%
2021/03/09	1	43.35	5	43.40	43.50	-4	4,695	-0.09%
2021/03/08	0	0.00	5	42.70	42.75	-5	4,623	-0.11%
2021/03/04	0	0.00	5	42.20	42.20	-5	4,853	-0.10%
2021/03/03	4	42.15	0	0.00	42.05	4	4,788	0.08%
2021/02/26	0	0.00	25	41.70	41.70	-25	4,687	-0.53%
2021/02/25	0	0.00	1	41.70	41.65	-1	4,612	-0.02%
2021/02/24	1	41.45	1	41.80	41.45	0	4,608	0.00%
2021/02/23	0	0.00	7	41.70	41.75	-7	4,563	-0.15%
2021/02/22	10	41.15	6	41.19	41.20	4	4,583	0.09%
2021/01/29	5	39.00	5	38.90	38.75	0	4,864	0.00%
2021/01/28	0	0.00	2	39.15	39.25	-2	4,838	-0.04%
2021/01/27	0	0.00	3	39.45	39.50	-3	4,832	-0.06%
2021/01/22	0	0.00	3	39.50	39.60	-3	4,948	-0.06%
2021/01/21	5	39.35	0	0.00	39.50	5	5,016	0.10%
2021/01/13	1	40.70	7	40.69	40.70	-6	5,365	-0.11%
2021/01/12	1	40.50	2	40.60	40.50	-1	5,374	-0.02%
2021/01/11	0	0.00	3	40.85	40.65	-3	5,350	-0.06%
2021/01/08	0	0.00	3	40.35	40.35	-3	5,361	-0.06%
2021/01/07	2	40.35	0	0.00	40.25	2	5,373	0.04%
2021/01/06	0	0.00	2	40.25	40.20	-2	5,376	-0.04%
2021/01/05	0	0.00	2	40.75	40.70	-2	5,327	-0.04%
2021/01/04	0	0.00	10	40.80	40.70	-10	5,346	-0.19%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/30	2	40.60	0	0.00	40.75	2	5,371	0.04%
2020/12/29	0	0.00	16	40.63	40.60	-16	5,378	-0.30%
2020/12/28	0	0.00	10	40.50	40.55	-10	5,409	-0.18%
2020/12/25	0	0.00	10	40.60	40.60	-10	5,433	-0.18%
2020/12/14	0	0.00	1	40.60	40.45	-1	5,559	-0.02%
2020/12/11	10	40.40	25	40.47	40.55	-15	5,568	-0.27%
2020/12/09	3	40.02	15	40.35	40.40	-12	5,490	-0.22%
2020/12/07	3	41.80	0	0.00	41.75	3	5,223	0.06%
2020/12/04	0	0.00	20	41.50	41.55	-20	5,175	-0.39%
2020/11/30	5	42.05	26	42.00	42.05	-21	5,073	-0.41%
2020/11/27	10	41.35	24	41.03	41.35	-14	4,872	-0.29%
2020/11/25	12.2	41.06	0	0.00	40.80	12.2	5,174	0.23%
2020/11/24	2	41.20	0	0.00	41.00	2	5,340	0.04%
2020/11/19	1	41.40	5	41.65	41.40	-4	5,590	-0.07%
2020/11/17	30	40.85	0	0.00	40.85	30	5,622	0.53%
2020/11/13	2	40.63	2	40.80	40.70	0	6,573	0.00%
2020/11/12	1	41.00	18	41.05	40.85	-17	6,742	-0.25%
2020/11/11	6	41.09	14	41.09	41.40	-8	6,913	-0.12%
2020/11/10	13	40.63	0	0.00	40.65	13	6,835	0.19%
2020/11/06	6	40.35	0	0.00	40.05	6	6,781	0.09%
2020/11/05	0	0.00	21	40.20	40.25	-21	6,780	-0.31%
2020/11/02	1	39.50	0	0.00	39.70	1	6,788	0.01%
2020/10/29	0	0.00	1	40.10	40.05	-1	6,757	-0.01%
2020/10/28	0	0.00	0.5	40.55	40.55	-0.5	6,752	-0.01%
2020/10/27	3	40.83	19.5	41.18	41.05	-16.5	6,679	-0.25%
2020/10/21	3	38.60	3	38.60	38.55	0	6,530	0.00%
2020/10/19	1	38.55	1	38.50	38.55	0	6,523	0.00%
2020/10/16	1	38.35	5	38.25	38.20	-4	6,513	-0.06%
2020/10/15	9	38.48	0	0.00	38.55	9	6,509	0.14%
2020/10/13	3	38.85	0	0.00	38.95	3	6,644	0.05%
2020/10/12	5	38.70	0	0.00	38.85	5	6,755	0.07%
2020/10/08	0.5	39.35	0	0.00	39.30	0.5	6,856	0.01%
2020/10/05	2	39.25	0	0.00	39.25	2	6,954	0.03%
2020/09/30	0.3	38.90	0	0.00	38.90	0.3	6,943	0.00%
2020/09/29	7	38.83	0	0.00	38.85	7	6,951	0.10%
2020/09/28	3	39.40	0	0.00	39.40	3	6,890	0.04%
2020/09/25	0	0.00	5	39.15	39.30	-5	6,921	-0.07%
2020/09/24	13	39.46	0	0.00	39.40	13	6,959	0.19%
2020/09/23	1	40.50	0	0.00	40.20	1	7,020	0.01%
2020/09/07	1	41.75	0	0.00	41.45	1	7,272	0.01%
2020/08/31	0.5	43.20	0	0.00	43.20	0.5	7,377	0.01%
2020/08/28	4	41.03	4	41.39	42.20	0	7,189	0.00%
2020/08/27	1	40.15	36	40.05	40.05	-35	7,080	-0.49%
2020/08/26	0	0.00	1	39.20	39.35	-1	6,946	-0.01%
2020/08/25	0	0.00	1	39.15	39.00	-1	6,912	-0.01%
2020/08/24	1	37.80	0	0.00	37.85	1	6,825	0.01%
2020/08/21	2	38.15	1	38.10	38.25	1	6,772	0.01%
2020/08/20	0	0.00	4	37.25	37.45	-4	6,713	-0.06%
2020/08/19	7	38.06	1	39.05	39.05	6	6,444	0.09%
2020/08/18	39	54.79	0	0.00	54.70	39	5,689	0.69%
2020/08/17	5	54.30	0	0.00	54.40	5	5,504	0.09%
2020/08/10	0	0.00	5	53.30	53.30	-5	5,258	-0.10%
2020/08/06	0	0.00	1	53.50	53.40	-1	5,230	-0.02%
2020/08/03	15	52.37	36	52.00	52.20	-21	5,146	-0.41%
2020/07/30	10	49.90	0	0.00	50.10	10	5,001	0.20%
2020/07/29	0	0.00	6	49.55	49.50	-6	4,963	-0.12%
2020/07/27	6	46.50	0	0.00	46.40	6	4,893	0.12%
2020/07/24	0	0.00	10	49.15	48.50	-10	4,848	-0.21%
2020/07/16	10	51.75	0	0.00	51.20	10	4,761	0.21%
2020/07/15	0	0.00	10	53.90	53.80	-10	4,637	-0.22%
2020/07/14	1	53.70	10	53.80	54.00	-9	4,523	-0.20%
2020/07/13	10	53.60	10	53.60	53.60	0	4,460	0.00%
2020/07/07	10	54.00	10	54.00	54.20	0	4,296	0.00%
2020/07/03	10	53.40	0	0.00	53.50	10	4,273	0.23%
2020/07/02	5	53.90	0	0.00	54.00	5	4,302	0.12%
2020/06/23	5	50.50	0	0.00	50.60	5	4,522	0.11%
2020/06/22	10	50.50	0	0.00	50.50	10	4,536	0.22%
2020/06/16	5	50.20	0	0.00	50.20	5	4,617	0.11%
2020/06/12	2	48.85	0	0.00	49.80	2	4,626	0.04%
2020/06/11	2	51.40	0	0.00	50.10	2	4,573	0.04%
2020/06/10	2	51.40	0	0.00	51.40	2	4,436	0.05%
2020/06/09	10	49.50	6	49.40	49.40	4	4,373	0.09%
2020/06/05	0	0.00	2	48.70	48.75	-2	4,314	-0.05%
2020/06/03	2	48.25	0	0.00	48.30	2	4,290	0.05%
2020/06/01	4	46.05	1	46.00	46.05	3	4,098	0.07%
2020/05/29	0	0.00	2	45.80	45.70	-2	4,059	-0.05%
2020/05/27	1	46.15	0	0.00	46.10	1	3,962	0.03%
2020/05/26	2	45.65	0	0.00	45.75	2	3,934	0.05%
2020/04/29	0	0.00	1	44.80	44.65	-1	3,369	-0.03%
2020/04/28	0	0.00	11	43.82	43.95	-11	3,313	-0.33%
2020/04/17	38	42.18	0	0.00	41.80	38	3,106	1.22%
2020/04/06	0	0.00	3	42.10	41.95	-3	2,735	-0.11%
2020/04/01	0	0.00	1,252	42.00	42.00	-1,252	2,553	-49.04%	大賣/鉅額交易
2020/03/30	0	0.00	1	34.80	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	1	35.10	34.80	-1	2,431	-0.04%
2020/03/25	0	0.00	2	33.23	33.40	-2	2,631	-0.08%
2020/03/20	1	31.75	0	0.00	31.20	1	2,635	0.04%
2020/03/19	3	30.75	4	30.10	30.10	-1	2,616	-0.04%
2020/03/18	2	34.05	0	0.00	33.40	2	2,512	0.08%
2020/03/17	1	34.85	0	0.00	34.05	1	2,453	0.04%
2020/02/25	1	41.45	0	0.00	41.75	1	2,344	0.04%
2020/02/24	10	41.85	0	0.00	41.85	10	2,350	0.43%
2020/02/19	0	0.00	3	42.55	42.95	-3	2,428	-0.12%
2020/02/11	3	42.30	0	0.00	42.30	3	2,738	0.11%
2020/01/30	11	43.36	0	0.00	42.10	11	2,738	0.40%
2020/01/14	0	0.00	10	45.55	45.25	-10	2,790	-0.36%
2019/12/24	1	44.20	0	0.00	44.70	1	2,909	0.03%
2019/12/20	1	44.80	1	45.10	43.90	0	2,586	0.00%
2019/12/19	11	44.11	0	0.00	44.30	11	2,435	0.45%
2019/12/17	557	45.50	10	45.50	45.60	547	2,336	23.41%	大買/鉅額交易
2019/12/16	1	46.30	0	0.00	45.80	1	2,299	0.04%
2019/12/13	320	45.50	0	0.00	45.60	320	2,247	14.24%	大買/鉅額交易
2019/12/11	301	45.50	0	0.00	45.50	301	2,220	13.56%	大買/鉅額交易
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/11/18	0	0.00	1	48.10	47.65	-1	1,887	-0.05%
2019/11/14	2	47.30	0	0.00	48.30	2	1,824	0.11%
2019/11/04	0	0.00	0.3	46.40	46.60	-0.3	1,735	-0.02%
2019/10/24	0	0.00	10	46.50	46.75	-10	1,682	-0.59%
2019/10/18	0	0.00	1	45.40	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	10	45.10	45.30	-10	1,529	-0.65%
2019/10/15	0	0.00	10	44.10	44.30	-10	1,464	-0.68%
2019/10/07	0	0.00	10	43.10	42.95	-10	1,396	-0.72%
2019/09/26	10	41.90	0	0.00	41.85	10	1,442	0.69%
2019/09/16	0	0.00	39	43.35	43.45	-39	1,866	-2.09%
2019/09/12	0	0.00	5	43.20	43.10	-5	1,922	-0.26%
2019/09/09	1	42.95	0	0.00	42.95	1	1,997	0.05%
2019/09/04	0	0.00	10	43.00	43.00	-10	2,019	-0.50%
2019/08/15	0	0.00	4	43.45	43.40	-4	2,022	-0.20%
2019/07/23	2	41.85	0	0.00	41.70	2	1,963	0.10%
2019/07/18	4	41.50	0	0.00	41.60	4	1,987	0.20%
2019/07/08	0	0.00	2	42.35	42.50	-2	2,145	-0.09%
2019/06/21	0	0.00	1	44.50	44.40	-1	2,139	-0.05%
2019/06/03	0	0.00	5	41.15	41.10	-5	1,872	-0.27%
2019/04/25	0	0.00	6	41.80	42.00	-6	1,769	-0.34%
2019/04/24	0	0.00	3	41.95	41.85	-3	1,764	-0.17%
2019/04/23	0	0.00	2	42.25	42.20	-2	1,757	-0.11%
2019/04/22	1	42.60	0	0.00	42.50	1	1,735	0.06%
2019/04/19	0	0.00	3	42.78	42.75	-3	1,732	-0.17%
2019/04/18	4	42.38	4	41.81	41.75	0	1,696	0.00%
2019/04/16	3	42.65	0	0.00	42.75	3	1,628	0.18%
2019/04/12	0	0.00	3	43.60	43.80	-3	1,574	-0.19%
2019/04/11	4	43.90	0	0.00	43.50	4	1,579	0.25%
2019/04/10	3	43.67	0	0.00	43.95	3	1,548	0.19%
2019/04/09	7	44.18	0	0.00	44.20	7	1,492	0.47%
2019/04/02	0	0.00	4	45.50	45.60	-4	1,376	-0.29%
2019/03/29	6	45.23	2	45.43	46.60	4	1,337	0.30%
2019/03/28	10	46.40	0	0.00	46.60	10	1,231	0.81%
2019/03/21	0	0.00	2	48.85	48.80	-2	1,186	-0.17%
2019/03/15	2	47.10	0	0.00	47.95	2	1,154	0.17%
2019/02/21	0	0.00	1	48.25	48.45	-1	1,220	-0.08%
2019/02/19	0	0.00	10	48.00	47.85	-10	1,212	-0.82%
2019/02/14	0	0.00	13.4	46.99	46.95	-13.4	1,216	-1.11%
2019/01/28	0	0.00	6	46.30	46.45	-6	1,196	-0.50%
2019/01/21	50	46.30	0	0.00	46.25	50	1,228	4.07%
2019/01/02	0	0.00	0.6	44.45	44.40	-0.6	1,640	-0.04%
2018/12/06	0	0.00	0.2	47.30	47.20	-0.2	2,643	-0.01%
2018/12/05	0	0.00	7	48.15	48.50	-7	2,663	-0.26%
2018/11/28	0	0.00	6	48.25	48.35	-6	2,616	-0.23%
2018/11/22	0	0.00	25	48.10	47.15	-25	2,658	-0.94%
2018/11/16	0	0.00	1	46.20	46.20	-1	2,816	-0.04%
2018/11/09	0	0.00	22	43.95	43.85	-22	2,932	-0.75%
2018/11/05	1	42.90	0	0.00	43.00	1	3,038	0.03%
2018/10/17	0	0.00	2.1	45.05	44.95	-2.1	3,329	-0.06%
2018/10/16	8	45.55	0	0.00	44.80	8	3,318	0.24%
2018/10/15	0	0.00	1	45.70	45.50	-1	3,301	-0.03%
2018/10/12	0.4	46.10	0	0.00	46.05	0.4	3,288	0.01%
2018/10/11	0.1	45.50	0	0.00	45.40	0.1	3,248	0.00%
2018/10/08	0.2	50.50	0	0.00	50.50	0.2	3,142	0.01%
2018/09/25	0.2	35.75	0	0.00	35.95	0.2	3,035	0.01%
2018/09/21	1	35.00	0	0.00	35.15	1	2,902	0.03%
2018/08/16	5	34.20	0	0.00	34.30	5	3,333	0.15%
2018/08/15	1	34.50	0	0.00	34.30	1	3,299	0.03%
2018/08/10	1	33.80	0	0.00	33.90	1	3,247	0.03%
2018/08/08	0	0.00	1	34.50	34.35	-1	3,257	-0.03%
2018/08/03	0	0.00	4	34.10	34.20	-4	3,298	-0.12%
2018/08/02	1	33.60	0	0.00	33.55	1	3,269	0.03%
2018/07/27	0	0.00	2	33.80	33.75	-2	3,252	-0.06%
2018/07/24	2.2	33.31	0	0.00	33.55	2.2	3,296	0.07%
2018/07/23	0	0.00	2	33.10	33.00	-2	3,290	-0.06%
2018/07/16	0.2	35.00	0	0.00	34.95	0.2	3,242	0.01%
2018/07/13	0.2	35.00	0	0.00	35.20	0.2	3,289	0.01%
2018/07/12	0	0.00	15	34.95	34.95	-15	3,340	-0.45%
2018/07/02	3	35.00	1	34.90	34.70	2	4,195	0.05%
2018/06/29	1	35.10	0	0.00	35.20	1	4,203	0.02%
2018/06/28	0	0.00	4	34.65	34.75	-4	4,195	-0.10%
2018/06/25	0	0.00	4	36.05	35.65	-4	4,274	-0.09%
2018/06/20	0.2	35.75	0	0.00	35.85	0.2	4,803	0.00%
2018/06/19	0	0.00	1	36.00	35.60	-1	4,845	-0.02%
2018/06/13	4	36.00	0	0.00	35.80	4	4,796	0.08%
2018/06/06	1	37.00	0	0.00	37.15	1	4,844	0.02%
2018/05/30	16	35.38	0	0.00	35.30	16	4,765	0.34%
2018/05/24	4	35.55	0	0.00	35.60	4	4,795	0.08%
2018/05/18	10	35.50	0	0.00	35.35	10	4,858	0.21%
2018/05/16	0.2	35.65	0	0.00	35.80	0.2	4,922	0.00%
2018/05/04	11	35.33	0	0.00	35.10	11	5,199	0.21%
2018/04/30	5	35.50	0	0.00	35.65	5	5,294	0.09%
2018/04/26	10	35.50	0	0.00	35.45	10	5,322	0.19%
2018/04/25	10	35.50	0	0.00	35.85	10	5,332	0.19%
2018/04/24	1	35.80	0	0.00	36.10	1	5,321	0.02%
2018/04/12	0	0.00	10	36.00	36.20	-10	5,221	-0.19%
2018/04/10	1	35.85	2	35.88	35.60	-1	5,051	-0.02%
2018/04/09	1	35.25	0	0.00	35.40	1	4,957	0.02%
2018/03/30	0	0.00	3	34.15	34.10	-3	4,768	-0.06%
2018/03/28	3	34.50	0	0.00	34.45	3	4,707	0.06%
2018/03/27	79	35.21	6	34.59	34.55	73	4,635	1.57%
2018/03/26	1	33.90	1	33.90	33.90	0	4,144	0.00%
2018/03/08	0	0.00	10	33.60	33.35	-10	3,730	-0.27%
2018/03/07	0	0.00	30	33.08	33.20	-30	3,665	-0.82%
2018/02/12	0	0.00	24	31.00	30.95	-24	4,479	-0.54%
2018/02/09	0	0.00	40	30.55	30.70	-40	4,500	-0.89%
2018/02/08	0	0.00	30	30.90	30.70	-30	4,450	-0.67%
2018/02/06	40	31.10	2	30.40	30.70	38	4,537	0.84%
2018/01/31	0	0.00	1	32.95	33.45	-1	4,616	-0.02%
2018/01/30	0	0.00	1	33.25	33.05	-1	4,627	-0.02%
2018/01/25	1	34.10	1	33.95	33.95	0	4,586	0.00%
2018/01/24	2	33.60	0	0.00	33.50	2	4,539	0.04%
2018/01/19	8	33.30	0	0.00	33.20	8	4,683	0.17%
2018/01/05	0	0.00	36	33.00	33.10	-36	4,407	-0.82%
2018/01/03	0	0.00	20	32.50	32.40	-20	4,313	-0.46%