潤泰新 (9945)-凱基-林口券商分點個股進出

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(已收盤)

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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/11/20	3	46.50	0	0.00	46.20	3	6,389	0.05%
2024/11/19	0	0.00	5	46.40	46.55	-5	6,536	-0.08%
2024/11/15	0	0.00	5	46.35	46.35	-5	6,900	-0.07%
2024/11/14	0.1	46.15	3	46.15	45.80	-2.9	7,093	-0.04%
2024/11/13	0	0.00	8	46.80	46.85	-8	7,173	-0.11%
2024/11/07	0	0.00	3	46.77	47.00	-3	7,781	-0.04%
2024/11/04	0	0.00	0.8	47.00	47.00	-0.8	8,691	-0.01%
2024/10/30	1	46.35	0	0.00	46.50	1	9,873	0.01%
2024/10/29	0.2	46.40	1	46.80	46.80	-0.8	10,286	-0.01%
2024/10/23	0.2	47.00	0	0.00	47.00	0.2	12,703	0.00%
2024/10/18	0	0.00	3	48.50	48.30	-3	14,073	-0.02%
2024/10/15	2	47.40	2	47.75	47.90	0	16,422	0.00%
2024/10/11	0	0.00	4	48.14	47.60	-4	17,536	-0.02%
2024/10/07	1	47.80	6	48.16	48.45	-5	17,842	-0.03%
2024/09/30	0	0.00	1	48.70	48.95	-1	17,881	-0.01%
2024/09/27	0	0.00	2.2	48.06	48.20	-2.2	17,869	-0.01%
2024/09/26	0	0.00	3	47.85	48.00	-3	17,873	-0.02%
2024/09/25	0	0.00	1	47.70	47.90	-1	17,886	-0.01%
2024/09/20	3	46.63	2	47.53	47.50	1	17,966	0.01%
2024/09/19	0	0.00	7	48.38	49.25	-7	17,660	-0.04%
2024/09/13	3	47.20	0	0.00	46.95	3	17,663	0.02%
2024/09/12	1	46.80	2	46.73	46.50	-1	17,817	-0.01%
2024/09/10	2.5	45.14	0	0.00	45.00	2.5	17,986	0.01%
2024/09/09	2	45.70	0	0.00	45.85	2	18,000	0.01%
2024/09/05	0	0.00	0.7	46.75	46.75	-0.7	18,399	0.00%
2024/09/04	1	46.10	0	0.00	46.40	1	19,016	0.01%
2024/09/03	0	0.00	1	47.95	47.55	-1	19,740	-0.01%
2024/09/02	40.1	49.14	0	0.00	48.40	40.1	19,835	0.20%
2024/08/30	0	0.00	3	48.92	49.25	-3	19,898	-0.02%
2024/08/29	2	48.05	5.7	48.26	48.20	-3.7	19,899	-0.02%
2024/08/28	0	0.00	5	48.45	48.65	-5	19,946	-0.03%
2024/08/27	1	48.00	0	0.00	48.20	1	20,300	0.00%
2024/08/26	1	48.55	0	0.00	47.95	1	20,457	0.00%
2024/08/22	0.1	47.10	5	47.43	47.65	-4.9	20,803	-0.02%
2024/08/21	3.2	47.81	0	0.00	47.75	3.2	20,698	0.02%
2024/08/20	3	49.00	0	0.00	48.60	3	20,668	0.01%
2024/08/19	8	50.15	1	49.90	49.80	7	20,739	0.03%
2024/08/16	10	49.90	26	50.42	50.30	-16	20,846	-0.08%
2024/08/15	21	49.65	2	49.50	49.25	19	20,953	0.09%
2024/08/14	0	0.00	71.1	50.66	49.85	-71.1	21,276	-0.33%
2024/08/13	2	47.95	0.9	48.15	48.10	1.1	21,602	0.01%
2024/08/12	1	48.50	1	48.30	48.35	0	22,421	0.00%
2024/08/09	0	48.20	1	48.35	47.20	-1	23,376	0.00%
2024/08/08	0	46.95	3	46.23	46.60	-3	23,865	-0.01%
2024/08/07	4	45.75	3.5	45.89	46.10	0.5	24,386	0.00%
2024/08/06	9.4	45.82	4	45.40	44.80	5.4	24,376	0.02%
2024/08/05	4.8	46.05	21	46.64	45.35	-16.2	24,069	-0.07%
2024/08/02	4.2	50.06	3	50.10	49.40	1.2	23,818	0.01%
2024/08/01	2	51.85	2	52.65	52.80	0	23,733	0.00%
2024/07/31	1	51.10	1	51.80	51.20	0	24,074	0.00%
2024/07/30	2	50.05	6	50.48	51.50	-4	25,394	-0.02%
2024/07/29	6	51.62	19	53.21	51.00	-13	26,371	-0.05%
2024/07/26	10	50.75	14.8	51.01	51.30	-4.8	25,852	-0.02%
2024/07/23	5	49.56	21.1	48.51	49.80	-16.1	25,150	-0.06%
2024/07/22	6	47.00	1	47.50	46.55	5	24,823	0.02%
2024/07/19	4	47.75	0	0.00	48.05	4	24,512	0.02%
2024/07/18	8	49.53	13	49.57	49.40	-5	24,073	-0.02%
2024/07/17	14	48.95	30.8	48.20	49.40	-16.8	23,523	-0.07%
2024/07/16	3	46.18	13	46.08	46.50	-10	22,641	-0.04%
2024/07/15	8	46.60	9	47.08	46.40	-1	22,146	0.00%
2024/07/12	25	47.36	25	47.81	46.70	0	21,931	0.00%
2024/07/11	0	0.00	23	46.21	45.75	-23	21,284	-0.11%
2024/07/10	0	0.00	15	44.75	45.30	-15	21,163	-0.07%
2024/07/09	0.2	44.00	3	44.20	44.15	-2.8	21,110	-0.01%
2024/07/08	15	44.35	0	0.00	44.20	15	21,103	0.07%
2024/07/05	1	44.90	0	0.00	44.65	1	21,124	0.00%
2024/07/04	12	45.19	0	0.00	45.15	12	21,096	0.06%
2024/07/03	0	0.00	11.3	44.93	45.35	-11.3	21,043	-0.05%
2024/07/02	0	0.00	0.5	44.15	44.80	-0.5	20,935	0.00%
2024/06/28	1	43.85	8	43.75	43.60	-7	20,858	-0.03%
2024/06/27	0.7	43.40	0	0.00	43.30	0.7	20,812	0.00%
2024/06/26	12	44.27	0	0.00	44.00	12	20,665	0.06%
2024/06/25	2	44.25	0	0.00	44.55	2	20,604	0.01%
2024/06/21	37	45.05	0	0.00	44.95	37	20,541	0.18%
2024/06/19	40	45.32	0	0.00	45.35	40	20,455	0.20%
2024/06/18	0	0.00	11	46.02	46.00	-11	20,390	-0.05%
2024/06/17	2.5	44.94	0	0.00	44.85	2.5	20,346	0.01%
2024/06/14	2	45.93	0	0.00	45.50	2	20,393	0.01%
2024/06/12	14	44.54	5	45.17	44.35	9	20,310	0.04%
2024/06/11	25	47.15	2	47.55	45.85	23	20,240	0.11%
2024/06/07	72	47.66	112	47.74	47.55	-40	19,610	-0.20%	大賣/
2024/06/06	1	45.10	2	44.85	45.05	-1	18,810	-0.01%
2024/06/05	22	45.06	0	0.00	45.15	22	18,715	0.12%
2024/06/04	2.2	44.22	1	44.50	44.90	1.2	18,605	0.01%
2024/06/03	1	44.50	0	0.00	44.70	1	18,502	0.01%
2024/05/30	1.3	44.28	1	43.90	43.85	0.3	18,087	0.00%
2024/05/29	1.1	44.90	13	44.47	44.55	-11.9	17,968	-0.07%
2024/05/28	3	44.78	7	45.41	45.40	-4	17,733	-0.02%
2024/05/27	4	43.93	1	44.00	43.80	3	17,509	0.02%
2024/05/24	10	43.67	13	43.26	43.65	-3	17,380	-0.02%
2024/05/23	16	43.53	6	43.47	43.25	10	17,248	0.06%
2024/05/22	5	44.68	0	0.00	44.70	5	16,941	0.03%
2024/05/21	3	44.65	1	44.95	44.35	2	16,725	0.01%
2024/05/20	7	45.58	2	45.18	45.30	5	16,394	0.03%
2024/05/17	18	46.88	5.9	46.69	46.60	12.1	15,907	0.08%
2024/05/16	12	47.40	21.4	47.22	46.90	-9.4	15,266	-0.06%
2024/05/15	12	44.84	71.7	46.25	46.55	-59.7	14,328	-0.42%
2024/05/14	19	43.34	0	0.00	42.65	19	13,293	0.14%
2024/05/13	4	41.88	5	43.32	43.90	-1	12,576	-0.01%
2024/05/10	2	40.80	8	40.49	40.50	-6	11,860	-0.05%
2024/05/09	3	40.52	2	41.20	40.20	1	11,642	0.01%
2024/05/08	8	41.19	22	40.87	40.70	-14	11,406	-0.12%
2024/05/07	3	42.42	40.8	42.20	41.80	-37.8	11,071	-0.34%
2024/05/06	14.2	43.79	10	43.10	43.10	4.2	10,526	0.04%
2024/05/03	34	42.48	8.2	42.50	42.45	25.8	9,754	0.26%
2024/05/02	22	40.00	19.9	40.75	42.25	2.1	8,177	0.03%
2024/04/30	1	39.10	4	38.88	38.45	-3	6,856	-0.04%
2024/04/25	0	0.00	1	36.90	36.85	-1	5,946	-0.02%
2024/04/24	0	0.00	1	36.75	36.85	-1	5,939	-0.02%
2024/04/23	0	0.00	4	36.85	36.95	-4	5,998	-0.07%
2024/04/22	3	36.92	8	36.31	36.60	-5	6,018	-0.08%
2024/04/18	4	36.55	2	35.80	36.45	2	5,567	0.04%
2024/04/17	2	34.70	0	0.00	34.85	2	5,274	0.04%
2024/04/16	1.3	34.57	0	0.00	34.45	1.3	5,263	0.02%
2024/04/15	0	0.00	5	35.50	35.20	-5	5,183	-0.10%
2024/04/10	0	0.00	1	35.05	35.00	-1	5,094	-0.02%
2024/04/08	1.1	34.45	0	0.00	34.50	1.1	5,354	0.02%
2024/04/03	1	34.75	0	0.00	34.65	1	5,405	0.02%
2024/04/01	0.1	35.35	0	0.00	35.45	0.1	5,485	0.00%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/28	10.3	35.44	0	0.00	35.05	10.3	5,454	0.19%
2024/03/26	5.2	35.01	0	0.00	35.20	5.2	5,387	0.10%
2024/03/25	0	0.00	1	35.40	35.15	-1	5,356	-0.02%
2024/03/22	3	34.95	0	0.00	35.10	3	5,335	0.06%
2024/03/21	0	0.00	1	35.20	35.35	-1	5,325	-0.02%
2024/03/20	5.7	33.89	1	34.20	34.15	4.7	5,712	0.08%
2024/03/19	27.3	34.36	22	34.29	34.10	5.3	5,745	0.09%
2024/03/18	3.3	34.83	0	0.00	34.70	3.3	5,617	0.06%
2024/03/15	3	35.05	0	0.00	35.00	3	5,568	0.05%
2024/03/14	17.2	35.35	5	36.02	35.50	12.2	5,457	0.22%
2024/03/12	0.1	36.45	0	0.00	36.95	0.1	5,182	0.00%
2024/03/11	0	0.00	26	35.97	36.40	-26	5,193	-0.50%
2024/03/08	0.1	35.75	0	0.00	35.85	0.1	5,166	0.00%
2024/03/07	3.1	35.80	0	0.00	35.85	3.1	5,293	0.06%
2024/03/06	0.1	35.95	0	0.00	36.15	0.1	5,262	0.00%
2024/03/05	3	35.65	3.6	35.75	35.65	-0.6	5,284	-0.01%
2024/03/04	3.3	35.83	2	35.90	35.65	1.3	5,303	0.02%
2024/03/01	0	0.00	1	36.05	36.00	-1	5,261	-0.02%
2024/02/29	0.2	36.00	0.8	35.95	36.35	-0.6	5,261	-0.01%
2024/02/27	0.2	36.25	0	0.00	36.20	0.2	5,240	0.00%
2024/02/26	2.2	36.75	0	0.00	36.65	2.2	5,247	0.04%
2024/02/23	2	36.83	4	36.75	36.70	-2	5,259	-0.04%
2024/02/22	5	37.08	6	37.20	37.05	-1	5,303	-0.02%
2024/02/21	1.1	36.89	0	0.00	36.85	1.1	5,353	0.02%
2024/02/20	3	37.03	0	0.00	36.95	3	5,374	0.06%
2024/02/16	5	36.20	0	0.00	36.20	5	5,509	0.09%
2024/02/15	0	0.00	1	35.70	36.10	-1	5,583	-0.02%
2024/02/05	3	35.65	0	0.00	35.75	3	5,539	0.05%
2024/02/02	3	35.95	0	0.00	36.05	3	5,491	0.05%
2024/01/31	8	35.79	0	0.00	35.75	8	5,471	0.15%
2024/01/30	2	35.90	1	36.80	35.90	1	5,473	0.02%
2024/01/29	5	36.30	0	0.00	36.35	5	5,475	0.09%
2024/01/26	0	0.00	0.3	36.30	36.35	-0.3	5,520	-0.01%
2024/01/25	1	35.94	0	0.00	35.80	1	5,497	0.02%
2024/01/23	0.1	35.75	0	0.00	35.60	0.1	5,510	0.00%
2024/01/22	2	35.40	0	0.00	35.45	2	5,501	0.04%
2024/01/18	1	35.10	0	0.00	34.80	1	5,448	0.02%
2024/01/17	8	35.06	0	0.00	34.90	8	5,386	0.15%
2024/01/16	2	36.08	4	36.14	35.90	-2	5,227	-0.04%
2024/01/15	0	0.00	1	37.00	37.00	-1	5,090	-0.02%
2024/01/12	0	0.00	2	36.95	36.90	-2	5,129	-0.04%
2024/01/10	1	37.30	5	37.00	36.95	-4	5,178	-0.08%
2024/01/04	0	0.00	50	38.65	38.55	-50	5,023	-1.00%
2024/01/03	4	38.84	5	38.84	38.70	-1	5,005	-0.02%
2024/01/02	54	39.24	1.9	39.15	39.25	52.1	4,893	1.06%
2023/12/29	1	37.80	1	37.75	37.75	0	4,681	0.00%
2023/12/28	2	37.33	6	37.83	37.85	-4	4,656	-0.09%
2023/12/27	3	36.93	0	0.00	37.00	3	4,579	0.07%
2023/12/25	6	36.48	0	0.00	36.25	6	4,535	0.13%
2023/12/22	2.3	36.45	0	0.00	36.25	2.3	4,613	0.05%
2023/12/21	0.3	36.70	0	0.00	36.40	0.3	4,779	0.01%
2023/12/20	1	36.55	3	36.88	36.85	-2	4,832	-0.04%
2023/12/19	0	0.00	1	36.30	36.45	-1	4,859	-0.02%
2023/12/14	0.1	37.00	10	36.75	36.95	-9.9	4,295	-0.23%
2023/12/13	4	36.15	0	0.00	35.90	4	4,193	0.10%
2023/12/11	9	36.43	0	0.00	36.50	9	4,281	0.21%
2023/12/08	5	36.70	0.5	37.00	36.60	4.6	4,310	0.11%
2023/12/07	1	36.95	0	0.00	36.90	1	4,314	0.02%
2023/12/06	0	0.00	0.4	37.50	37.30	-0.4	4,430	-0.01%
2023/12/05	1	37.10	0	0.00	36.75	1	4,490	0.02%
2023/12/04	0	0.00	1	36.85	37.15	-1	4,754	-0.02%
2023/11/22	6	35.78	0	0.00	35.75	6	4,762	0.13%
2023/11/15	0	0.00	0.5	36.25	36.70	-0.5	4,790	-0.01%
2023/11/13	0	0.00	1	34.50	34.70	-1	4,594	-0.02%
2023/11/08	0.5	34.30	0.9	34.35	34.45	-0.4	4,705	-0.01%
2023/11/01	0	0.00	1	32.90	32.60	-1	4,827	-0.02%
2023/10/31	1	32.45	0	0.00	32.40	1	4,855	0.02%
2023/10/23	0.4	33.50	0	0.00	33.20	0.4	5,127	0.01%
2023/10/20	2	32.70	2	32.75	33.20	0	5,154	0.00%
2023/10/19	1.3	33.60	0	0.00	33.40	1.3	5,153	0.02%
2023/10/18	10	34.30	0	0.00	34.10	10	5,155	0.19%
2023/10/17	1	34.75	0	0.00	34.65	1	5,158	0.02%
2023/10/13	0	0.00	9	35.55	35.40	-9	5,276	-0.17%
2023/10/12	0.2	35.30	21	35.70	35.75	-20.8	5,401	-0.39%
2023/10/05	0.1	34.45	0	0.00	34.25	0.1	5,450	0.00%
2023/10/04	10.2	34.30	0	0.00	34.00	10.2	5,481	0.19%
2023/10/03	13.2	34.90	0	0.00	34.90	13.2	5,447	0.24%
2023/09/28	0.5	35.35	0.9	35.35	35.20	-0.4	5,433	-0.01%
2023/09/26	4.5	35.60	0	0.00	35.30	4.5	5,428	0.08%
2023/09/25	5.4	36.84	0.1	37.00	36.70	5.3	5,280	0.10%
2023/09/13	6	35.58	5	35.30	34.90	1	5,230	0.02%
2023/09/12	0	0.00	5	34.90	35.00	-5	5,285	-0.10%
2023/09/11	1	34.85	0	0.00	34.75	1	5,299	0.02%
2023/09/08	2.1	34.80	0	0.00	34.80	2.1	5,338	0.04%
2023/09/07	0	0.00	1	35.15	35.00	-1	5,454	-0.02%
2023/09/05	0	0.00	1	36.50	36.40	-1	5,413	-0.02%
2023/09/01	2	36.75	0	0.00	36.60	2	5,424	0.04%
2023/08/31	1	36.60	24	36.53	36.85	-23	5,542	-0.41%
2023/08/30	3	36.65	1.2	36.65	36.60	1.8	5,703	0.03%
2023/08/29	12	36.58	6	36.40	36.65	6	5,614	0.11%
2023/08/28	12	35.66	5	35.65	35.70	7	5,309	0.13%
2023/08/25	10	34.55	0	0.00	34.50	10	5,274	0.19%
2023/08/24	0.1	33.20	0	0.00	33.30	0.1	5,180	0.00%
2023/08/23	2.2	33.10	0	0.00	33.00	2.2	5,192	0.04%
2023/08/18	1	32.75	3	33.15	33.20	-2	5,260	-0.04%
2023/08/17	3.1	33.20	0	0.00	33.20	3.1	5,242	0.06%
2023/08/16	2.1	33.91	0	0.00	33.80	2.1	5,159	0.04%
2023/08/14	9.4	34.49	0	0.00	34.55	9.4	5,142	0.18%
2023/08/11	1.2	35.08	2	34.95	35.05	-0.8	5,142	-0.02%
2023/08/10	7	34.60	0	0.00	34.55	7	5,136	0.14%
2023/08/09	5	34.80	0	0.00	34.85	5	5,172	0.10%
2023/08/08	0	0.00	1	34.90	34.90	-1	5,184	-0.02%
2023/08/07	0.1	35.35	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	2	35.20	0	0.00	35.15	2	5,202	0.04%
2023/08/01	0.1	35.85	0	0.00	35.75	0.1	5,177	0.00%
2023/07/28	1.2	35.71	0	0.00	35.60	1.2	5,157	0.02%
2023/07/27	0	0.00	3	35.82	36.15	-3	5,139	-0.06%
2023/07/24	4	35.03	4	35.20	35.15	0	5,096	0.00%
2023/07/19	0.4	35.10	0	0.00	35.10	0.4	5,134	0.01%
2023/07/17	0.3	35.30	0	0.00	35.45	0.3	5,114	0.01%
2023/07/13	2	35.15	0	0.00	35.20	2	5,183	0.04%
2023/07/12	10.1	35.38	13	35.40	35.25	-2.9	5,162	-0.06%
2023/07/11	5.3	36.00	5	35.90	35.70	0.3	5,168	0.01%
2023/07/06	1	35.60	10	35.95	35.55	-9	5,242	-0.17%
2023/07/03	0	0.00	2	36.10	36.05	-2	5,237	-0.04%
2023/06/29	0.4	36.05	2	36.35	35.95	-1.6	5,349	-0.03%
2023/06/28	5	35.92	8	36.10	36.15	-3	5,450	-0.06%
2023/06/27	2.1	35.86	0	0.00	35.95	2.1	5,485	0.04%
2023/06/26	1	36.05	0	0.00	36.05	1	5,566	0.02%
2023/06/21	2	35.85	0.6	36.15	35.85	1.4	5,604	0.02%
2023/06/20	1	36.05	0	0.00	36.15	1	5,639	0.02%
2023/06/19	2	36.30	0	0.00	36.30	2	5,838	0.03%
2023/06/16	0.1	36.45	11	36.49	36.05	-10.9	6,138	-0.18%
2023/06/15	0	0.00	2	36.40	36.70	-2	6,667	-0.03%
2023/06/14	11	36.57	0	0.00	36.50	11	6,906	0.16%
2023/06/13	11	36.56	2	36.15	36.75	9	7,974	0.11%
2023/06/12	2.1	35.94	0	0.00	35.55	2.1	7,935	0.03%
2023/06/09	0	0.00	1	36.15	36.10	-1	7,948	-0.01%
2023/06/07	1	36.70	10	36.70	36.85	-9	7,999	-0.11%
2023/06/06	10	36.90	6	36.38	37.00	4	7,968	0.05%
2023/06/05	8.4	36.04	5	36.60	36.95	3.4	7,832	0.04%
2023/05/31	0	0.00	1	35.10	34.90	-1	7,578	-0.01%
2023/05/30	5	35.20	2	35.05	35.05	3	7,560	0.04%
2023/05/29	1	34.90	0.4	34.90	35.00	0.6	7,700	0.01%
2023/05/26	6.2	34.83	0	0.00	34.90	6.2	7,707	0.08%
2023/05/25	2	35.25	2	35.25	35.15	0	7,703	0.00%
2023/05/23	0	0.00	3	35.60	35.70	-3	7,678	-0.04%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/19	0	35.50	0	0.00	35.55	0	7,676	0.00%
2023/05/18	4	35.54	0	0.00	35.45	4	7,642	0.05%
2023/05/17	0	0.00	1.1	35.40	35.35	-1.1	7,640	-0.01%
2023/05/16	0	0.00	4	35.08	35.10	-4	7,567	-0.05%
2023/05/15	8	34.19	0	0.00	34.50	8	7,585	0.11%
2023/05/12	7.2	34.89	0	0.00	34.85	7.2	7,513	0.10%
2023/05/11	2.5	35.28	0	0.00	35.20	2.5	7,470	0.03%
2023/05/10	24	35.53	0	0.00	35.50	24	7,450	0.32%
2023/05/09	3	35.78	0	0.00	35.75	3	7,428	0.04%
2023/05/08	0	0.00	5.1	35.80	35.80	-5.1	7,447	-0.07%
2023/05/05	1	35.85	0	0.00	35.60	1	7,437	0.01%
2023/05/02	4	35.48	0	0.00	35.50	4	7,619	0.05%
2023/04/27	0	0.00	1	35.60	35.50	-1	7,726	-0.01%
2023/04/24	0	0.00	2	35.50	35.55	-2	7,638	-0.03%
2023/04/21	12	35.09	0	0.00	35.15	12	7,666	0.16%
2023/04/20	2	35.10	3	35.12	35.05	-1	7,657	-0.01%
2023/04/19	1	35.40	7	35.35	35.45	-6	7,673	-0.08%
2023/04/18	5	35.66	0	0.00	35.50	5	7,615	0.07%
2023/04/17	2	35.95	0	0.00	35.95	2	7,572	0.03%
2023/04/14	2	35.85	0	0.00	36.10	2	7,546	0.03%
2023/04/13	4	35.89	1	35.95	35.90	3	7,542	0.04%
2023/04/11	1	35.35	0	0.00	35.85	1	7,476	0.01%
2023/04/10	2	35.60	0	0.00	35.50	2	7,443	0.03%
2023/04/07	0	35.70	0	0.00	35.65	0	7,407	0.00%
2023/03/31	1	35.85	13	35.80	35.35	-12	7,291	-0.16%
2023/03/30	0	35.25	10	35.19	35.05	-10	7,236	-0.14%
2023/03/29	0.2	34.95	25	34.89	34.90	-24.8	7,244	-0.34%
2023/03/28	25	35.48	31	35.23	35.20	-6	7,227	-0.08%
2023/03/27	30	35.64	66	35.54	35.50	-36	7,223	-0.50%
2023/03/24	4	35.86	2	35.80	35.85	2	7,204	0.03%
2023/03/23	0	0.00	1	35.90	35.85	-1	7,168	-0.01%
2023/03/22	13	35.60	5.2	35.73	35.95	7.8	7,126	0.11%
2023/03/21	16	35.48	6.5	35.63	35.65	9.5	6,984	0.14%
2023/03/20	45.3	34.94	4.5	34.26	34.30	40.8	6,702	0.61%
2023/03/16	23.8	36.22	8	36.55	36.25	15.8	5,954	0.26%
2023/03/15	8.4	38.35	0	0.00	38.35	8.4	4,988	0.17%
2023/03/14	10	42.68	0	0.00	42.60	10	4,968	0.20%
2023/03/13	17.1	42.99	5	43.00	43.00	12.1	5,011	0.24%
2023/03/10	6	43.54	2	43.70	43.25	4	5,008	0.08%
2023/03/09	0.5	44.10	0	0.00	44.10	0.5	4,978	0.01%
2023/03/08	1	43.85	3	44.00	44.00	-2	5,069	-0.04%
2023/03/07	0	0.00	5	44.15	44.10	-5	5,083	-0.10%
2023/03/03	14.1	43.19	0	0.00	43.25	14.1	5,086	0.28%
2023/03/02	6.2	43.23	0	0.00	43.30	6.2	5,100	0.12%
2023/03/01	12	43.65	2	43.60	43.60	10	5,047	0.20%
2023/02/24	0	0.00	4	44.50	44.45	-4	4,887	-0.08%
2023/02/23	2	44.50	1	44.60	44.50	1	4,861	0.02%
2023/02/22	0	44.20	0	0.00	44.20	0	4,838	0.00%
2023/02/21	0.5	44.40	0	0.00	44.40	0.5	4,897	0.01%
2023/02/17	0	44.15	0	0.00	44.10	0	5,103	0.00%
2023/02/16	0	44.25	0	0.00	44.10	0	5,221	0.00%
2023/02/15	0	44.25	0	0.00	44.00	0	5,355	0.00%
2023/02/14	0.1	44.35	0	0.00	44.25	0.1	5,390	0.00%
2023/02/13	0.1	44.10	8	44.13	44.05	-8	5,538	-0.14%
2023/02/10	0	44.55	0	0.00	44.40	0	5,566	0.00%
2023/02/09	0	44.90	0	0.00	44.75	0	5,622	0.00%
2023/02/08	2	44.60	6	44.75	44.75	-4	5,670	-0.07%
2023/02/07	0	44.80	0	0.00	44.65	0	5,700	0.00%
2023/02/03	1	45.05	21	45.08	45.10	-20	5,764	-0.35%
2023/02/02	2.3	45.27	0	0.00	45.40	2.3	5,807	0.04%
2023/01/31	1	44.85	0.2	44.85	44.75	0.8	6,156	0.01%
2023/01/17	0.5	43.80	0	0.00	43.90	0.5	6,144	0.01%
2023/01/16	1	43.45	0	0.00	43.55	1	6,200	0.02%
2023/01/13	0.1	43.70	0	0.00	43.35	0.1	6,238	0.00%
2023/01/12	10	43.35	9	43.70	43.30	1	6,316	0.02%
2023/01/11	1	43.80	0	0.00	43.35	1	6,377	0.02%
2023/01/05	1	43.00	0	0.00	43.00	1	6,835	0.01%
2023/01/03	1	42.65	1	43.30	43.55	0	7,003	0.00%
2022/12/29	0	42.70	0.5	42.70	42.65	-0.5	7,015	-0.01%
2022/12/28	0.5	43.85	0	0.00	43.15	0.5	7,027	0.01%
2022/12/26	0.1	43.80	0	0.00	43.65	0.1	7,206	0.00%
2022/12/23	0	43.85	0	0.00	43.65	0	7,254	0.00%
2022/12/22	0.1	44.30	0	0.00	44.35	0.1	7,273	0.00%
2022/12/20	1.2	43.22	0	0.00	42.50	1.2	7,291	0.02%
2022/12/19	0.1	44.19	1	44.00	44.00	-0.9	7,328	-0.01%
2022/12/16	3	44.85	0	0.00	44.40	3	7,295	0.04%
2022/12/15	0	45.00	0	0.00	45.05	0	7,276	0.00%
2022/12/14	4	45.03	0	0.00	45.00	4	7,264	0.06%
2022/12/13	2	44.75	0	0.00	44.45	2	7,239	0.03%
2022/12/08	2	44.53	0	0.00	44.50	2	7,180	0.03%
2022/12/07	1.3	45.79	0.5	45.55	45.60	0.8	7,113	0.01%
2022/12/06	1	46.25	0	0.00	46.45	1	6,971	0.01%
2022/12/05	0	0.00	6	47.16	47.20	-6	6,913	-0.09%
2022/12/02	5.1	46.40	0	0.00	45.95	5.1	6,853	0.07%
2022/12/01	1	46.35	0	0.00	46.35	1	6,845	0.01%
2022/11/30	0	0.00	3	46.12	46.15	-3	6,800	-0.04%
2022/11/28	2	45.00	0	0.00	45.25	2	6,788	0.03%
2022/11/25	1	45.60	0.2	45.78	45.35	0.8	6,849	0.01%
2022/11/23	0	0.00	2	44.10	44.20	-2	6,810	-0.03%
2022/11/22	1	43.95	0	0.00	43.95	1	6,859	0.01%
2022/11/21	1	44.10	0	0.00	44.10	1	6,880	0.01%
2022/11/18	0	0.00	1	44.40	44.45	-1	6,867	-0.01%
2022/11/16	1	45.00	1	44.65	44.25	0	6,816	0.00%
2022/11/15	0	0.00	2	45.35	45.50	-2	6,702	-0.03%
2022/11/14	0	0.00	1	45.35	45.25	-1	6,637	-0.02%
2022/11/11	1	44.30	7	44.08	44.65	-6	6,548	-0.09%
2022/11/10	2	43.30	0	0.00	43.30	2	6,453	0.03%
2022/11/09	1	44.60	6	44.51	43.60	-5	6,546	-0.08%
2022/11/08	5	41.85	0.1	43.55	43.45	4.9	6,489	0.08%
2022/11/07	0	0.00	1	41.80	41.80	-1	6,546	-0.02%
2022/11/03	2	40.25	0	0.00	40.35	2	6,784	0.03%
2022/10/31	0	0.00	2	39.80	39.60	-2	6,907	-0.03%
2022/10/28	2	40.28	0	0.00	40.00	2	6,976	0.03%
2022/10/27	4	39.73	0	0.00	40.35	4	7,020	0.06%
2022/10/26	2	57.90	0	0.00	58.00	2	6,861	0.03%
2022/10/25	1	58.20	1	57.80	58.10	0	7,285	0.00%
2022/10/24	31	60.27	30	59.90	59.00	1	7,298	0.01%
2022/10/20	1	57.60	7	59.81	60.50	-6	7,414	-0.08%
2022/10/19	1	58.91	0	0.00	58.80	1	7,709	0.01%
2022/10/18	0	0.00	1	58.00	59.00	-1	8,120	-0.01%
2022/10/14	2	55.70	2	55.45	56.50	0	9,729	0.00%
2022/10/11	0	0.00	2	52.20	51.50	-2	9,732	-0.02%
2022/10/07	2	53.25	0	0.00	53.60	2	9,688	0.02%
2022/10/06	0	0.00	6	52.53	53.10	-6	9,659	-0.06%
2022/10/03	0.1	50.40	0	0.00	49.85	0.1	9,596	0.00%
2022/09/29	0	51.60	0	0.00	51.40	0	9,562	0.00%
2022/09/28	0	52.80	0	0.00	50.60	0	9,600	0.00%
2022/09/27	0.1	53.50	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	1.4	52.92	2	52.00	53.50	-0.6	9,574	-0.01%
2022/09/23	2.1	56.50	0	0.00	56.10	2.1	9,574	0.02%
2022/09/22	1	56.50	0	0.00	56.50	1	9,599	0.01%
2022/09/21	0	58.45	0	0.00	58.40	0	9,561	0.00%
2022/09/19	3	58.23	0	0.00	58.00	3	9,556	0.03%
2022/09/14	0	59.50	0	0.00	59.00	0	9,595	0.00%
2022/09/07	0.2	58.38	0	0.00	58.00	0.2	9,759	0.00%
2022/09/06	1	59.70	6	59.73	60.00	-5	9,736	-0.05%
2022/09/05	0.1	60.00	0	0.00	59.90	0.1	9,788	0.00%
2022/09/02	3.1	59.63	0	0.00	59.20	3.1	9,859	0.03%
2022/09/01	4.1	61.49	4	61.30	61.30	0.1	9,779	0.00%
2022/08/31	0	0.00	1	63.30	63.10	-1	9,717	-0.01%
2022/08/30	3	62.80	2	63.45	63.40	1	9,714	0.01%
2022/08/25	1.6	62.84	0	0.00	62.70	1.6	9,704	0.02%
2022/08/24	0.1	62.03	0	0.00	62.60	0.1	9,758	0.00%
2022/08/23	1	62.00	0	0.00	61.80	1	9,953	0.01%
2022/08/22	0	0.00	1	63.10	63.20	-1	10,007	-0.01%
2022/08/19	1	62.01	2	62.75	63.00	-1	10,012	-0.01%
2022/08/17	0.1	63.48	1	63.40	63.30	-0.9	9,993	-0.01%
2022/08/16	0	63.50	4	63.35	63.50	-4	9,996	-0.04%
2022/08/15	1	64.12	0	0.00	64.90	1	9,864	0.01%
2022/08/12	3	62.87	2	63.05	63.00	1	9,811	0.01%
2022/08/11	2	62.85	2.8	64.32	64.50	-0.8	9,774	-0.01%
2022/08/10	0	0.00	20	61.45	61.50	-20	9,669	-0.21%
2022/08/09	0.1	59.11	51	59.79	60.00	-50.9	9,575	-0.53%
2022/08/08	1	58.00	3	58.17	58.00	-2	9,580	-0.02%
2022/08/05	4	57.35	6	56.60	57.70	-2	9,675	-0.02%
2022/08/04	2.3	55.57	6	54.78	56.00	-3.7	9,803	-0.04%
2022/08/03	3.1	56.63	2	56.40	56.40	1.1	9,749	0.01%
2022/08/02	9.5	57.71	45	57.50	57.90	-35.5	9,726	-0.36%
2022/08/01	22	56.93	16	57.39	57.90	6	9,782	0.06%
2022/07/29	8	54.80	1	54.80	54.80	7	9,333	0.08%
2022/07/28	5	60.86	0	0.00	60.80	5	9,592	0.05%
2022/07/27	7.2	60.33	0	0.00	60.80	7.2	9,631	0.07%
2022/07/26	31	60.73	19	61.27	61.10	12	9,605	0.12%
2022/07/25	36	58.24	6.1	58.09	59.60	29.9	9,320	0.32%
2022/07/22	35.2	57.19	25.6	58.47	58.00	9.6	9,034	0.11%
2022/07/21	8	59.20	0	0.00	59.20	8	8,254	0.10%
2022/07/20	25.4	68.81	17	67.80	65.70	8.4	8,214	0.10%
2022/07/19	0	0.00	5	72.80	72.90	-5	7,723	-0.06%
2022/07/18	0	0.00	2	71.30	72.80	-2	7,758	-0.03%
2022/07/15	1	70.40	82	71.07	70.90	-81	7,754	-1.04%
2022/07/14	2	70.65	257	70.76	71.30	-255	7,784	-3.28%	大賣/鉅額交易
2022/07/13	0	0.00	1	70.80	71.20	-1	7,796	-0.01%
2022/07/12	4	69.45	3	69.30	69.10	1	7,877	0.01%
2022/07/11	14.2	69.56	0	0.00	69.40	14.2	7,850	0.18%
2022/07/07	0	0.00	2	70.80	71.00	-2	7,858	-0.03%
2022/07/06	5	70.28	1	69.90	69.90	4	8,040	0.05%
2022/07/05	1	71.00	3	71.77	71.40	-2	8,002	-0.02%
2022/07/04	4	70.43	12	71.33	71.40	-8	7,999	-0.10%
2022/07/01	10	71.59	8	71.36	70.30	2	8,025	0.03%
2022/06/30	2	73.65	0	0.00	73.40	2	7,927	0.03%
2022/06/29	1	74.30	1	74.90	74.80	0	7,915	0.00%
2022/06/28	0	0.00	1	74.80	74.80	-1	7,956	-0.01%
2022/06/27	0	75.70	1	75.70	75.50	-1	8,050	-0.01%
2022/06/23	17	72.28	16.5	72.89	72.70	0.5	8,146	0.01%
2022/06/22	1	73.20	11	72.92	72.70	-10	8,246	-0.12%
2022/06/21	0	0.00	20	74.05	74.40	-20	8,256	-0.24%
2022/06/20	3	73.40	5	73.66	72.60	-2	8,320	-0.02%
2022/06/17	2	74.85	0	0.00	74.30	2	8,386	0.02%
2022/06/16	0.5	77.43	0	0.00	75.70	0.5	8,421	0.01%
2022/06/15	1	77.30	0	0.00	77.00	1	8,689	0.01%
2022/06/13	1	75.80	0	0.00	75.70	1	8,821	0.01%
2022/06/06	0.1	77.20	1.8	77.13	77.60	-1.8	8,844	-0.02%
2022/06/01	3	76.40	2	76.35	76.10	1	9,142	0.01%
2022/05/31	0	75.40	0	0.00	77.10	0	9,138	0.00%
2022/05/30	0	0.00	6	74.62	75.00	-6	9,004	-0.07%
2022/05/26	3	72.67	0	0.00	72.00	3	9,021	0.03%
2022/05/20	0	72.80	0	0.00	72.70	0	9,745	0.00%
2022/05/19	5	71.78	4	71.98	71.90	1	9,872	0.01%
2022/05/18	2	73.00	5	72.94	73.80	-3	9,887	-0.03%
2022/05/17	2.1	70.89	4	70.85	71.30	-2	9,881	-0.02%
2022/05/16	5	70.16	1	71.10	70.20	4	9,838	0.04%
2022/05/13	2	70.55	1	71.30	71.50	1	9,759	0.01%
2022/05/12	9	70.92	7	70.57	69.80	2	9,667	0.02%
2022/05/11	4	74.00	1	73.80	73.40	3	9,487	0.03%
2022/05/10	3	73.67	0	0.00	74.30	3	9,478	0.03%
2022/05/09	13	75.32	2	74.30	74.00	11	9,401	0.12%
2022/05/06	1	75.40	9	75.77	76.40	-8	9,293	-0.09%
2022/05/05	11	77.76	7	78.19	77.70	4	9,294	0.04%
2022/05/04	0	0.00	2	80.15	80.30	-2	8,937	-0.02%
2022/05/03	3	79.20	5	79.86	79.60	-2	8,877	-0.02%
2022/04/29	1	78.10	1	77.80	78.30	0	8,755	0.00%
2022/04/28	21	77.57	5	77.72	77.50	16	8,743	0.18%
2022/04/27	105	77.68	6	77.12	78.90	99	8,590	1.15%	大買/
2022/04/26	0	0.00	19	74.50	74.50	-19	7,745	-0.25%
2022/04/22	2	69.06	2	69.00	69.10	0	7,749	0.00%
2022/04/21	0	0.00	1	70.00	69.90	-1	7,781	-0.01%
2022/04/20	2	70.70	12	70.14	70.30	-10	7,799	-0.13%
2022/04/19	1	70.90	1	71.40	70.20	0	7,905	0.00%
2022/04/18	5.1	70.24	3	70.43	69.80	2.1	8,173	0.03%
2022/04/15	0	73.00	1	72.50	72.50	-1	8,063	-0.01%
2022/04/14	0	0.00	3	73.90	73.80	-3	8,033	-0.04%
2022/04/13	3	74.73	3	74.60	74.30	0	8,065	0.00%
2022/04/12	53.2	73.56	4	74.70	73.20	49.2	8,002	0.61%
2022/04/11	3	78.00	0.1	78.00	77.80	2.9	7,785	0.04%
2022/04/08	1	78.00	5	78.94	79.10	-4	7,767	-0.05%
2022/04/07	1.1	79.65	0	0.00	77.50	1.1	7,746	0.01%
2022/04/06	22	78.68	3	79.03	79.80	19	7,673	0.25%
2022/04/01	0	0.00	0.3	79.10	79.10	-0.3	7,626	0.00%
2022/03/31	0	79.30	0	0.00	79.30	0	7,628	0.00%
2022/03/30	4	79.68	2	79.30	79.10	2	7,624	0.03%
2022/03/29	2.3	78.82	1	79.20	79.20	1.3	7,527	0.02%
2022/03/28	2.1	76.60	0	0.00	77.20	2.1	7,434	0.03%
2022/03/25	0	77.00	0	0.00	77.20	0	7,414	0.00%
2022/03/24	1	75.20	16	75.20	75.10	-15	7,271	-0.21%
2022/03/23	2	74.00	4	73.90	74.90	-2	7,250	-0.03%
2022/03/22	3	72.67	7	73.56	73.60	-4	7,157	-0.06%
2022/03/18	0	71.20	0	0.00	73.00	0	6,990	0.00%
2022/03/17	1	70.40	0	0.00	70.80	1	6,786	0.01%
2022/03/16	1	70.20	0	0.00	70.10	1	6,737	0.01%
2022/03/11	0.2	71.40	0.3	71.50	72.10	-0.1	6,614	0.00%
2022/03/09	3	68.63	0	0.00	69.90	3	6,627	0.05%
2022/03/08	11.1	68.10	1	69.60	67.60	10.1	6,590	0.15%
2022/03/07	7	70.49	0	0.00	70.60	7	6,421	0.11%
2022/03/04	1	73.60	4	73.65	73.30	-3	6,411	-0.05%
2022/03/03	2	73.70	25	73.50	73.60	-23	6,550	-0.35%
2022/02/25	4	71.90	0	0.00	71.60	4	6,532	0.06%
2022/02/24	16	74.29	5.3	72.34	71.50	10.7	6,388	0.17%
2022/02/23	2	74.30	22	74.30	74.40	-20	6,141	-0.33%
2022/02/22	1	70.90	7.8	71.38	71.80	-6.8	6,098	-0.11%
2022/02/21	9	70.26	9	71.07	71.90	0	5,982	0.00%
2022/02/18	0	0.00	7	69.76	69.90	-7	5,863	-0.12%
2022/02/15	0	0.00	1	68.00	67.50	-1	6,047	-0.02%
2022/02/14	122	67.99	1	68.00	67.50	121	6,087	1.99%	大買/鉅額交易
2022/02/11	0	0.00	2.4	68.45	68.90	-2.4	6,110	-0.04%
2022/02/10	0	0.00	2	68.50	68.80	-2	6,203	-0.03%
2022/02/09	0	0.00	2	67.80	67.70	-2	6,179	-0.03%
2022/02/08	0	0.00	2	67.50	67.70	-2	6,283	-0.03%
2022/02/07	1	67.20	2	67.00	67.20	-1	6,266	-0.02%
2022/01/26	21	63.70	1	63.90	63.70	20	6,224	0.32%
2022/01/25	2	63.50	0	0.00	63.40	2	6,480	0.03%
2022/01/24	4	63.80	1	64.20	64.40	3	6,577	0.05%
2022/01/21	2	65.40	1	65.50	64.80	1	6,731	0.01%
2022/01/19	3	66.23	0	0.00	66.00	3	7,402	0.04%
2022/01/18	1	66.70	2	67.25	67.00	-1	7,750	-0.01%
2022/01/17	0	0.00	1	67.00	66.80	-1	7,872	-0.01%
2022/01/14	20	66.19	3	66.40	66.00	17	8,057	0.21%
2022/01/13	0	0.00	8	67.00	67.00	-8	8,087	-0.10%
2022/01/12	3	66.20	1	65.90	66.50	2	8,079	0.02%
2022/01/11	4	66.53	4	65.73	67.00	0	7,972	0.00%
2022/01/07	1	62.90	0	0.00	62.80	1	7,732	0.01%
2022/01/06	2	63.50	0	0.00	63.60	2	7,738	0.03%
2022/01/05	0	0.00	1	63.20	63.10	-1	7,746	-0.01%
2022/01/03	1	63.60	0	0.00	63.60	1	7,931	0.01%
2021/12/29	0	0.00	0.1	63.50	63.50	-0.1	8,031	0.00%
2021/12/28	0	0.00	1	62.90	63.00	-1	8,085	-0.01%
2021/12/23	0	0.00	5.5	62.35	62.50	-5.5	8,336	-0.07%
2021/12/22	0	0.00	10	62.50	62.00	-10	8,446	-0.12%
2021/12/20	1	61.00	11	61.11	61.40	-10	9,124	-0.11%
2021/12/16	2	62.30	0	0.00	61.80	2	10,123	0.02%
2021/12/15	1	62.10	0	0.00	61.90	1	10,653	0.01%
2021/12/14	5	61.00	0	0.00	61.00	5	10,919	0.05%
2021/12/13	4	62.00	0	0.00	61.60	4	11,008	0.04%
2021/12/10	1	63.30	0	0.00	63.20	1	11,117	0.01%
2021/12/09	0	0.00	1	64.40	64.00	-1	11,358	-0.01%
2021/12/07	1	63.20	3	63.70	64.40	-2	12,028	-0.02%
2021/12/06	1	63.00	0	0.00	63.00	1	12,160	0.01%
2021/12/03	9	63.48	2	63.95	63.40	7	12,276	0.06%
2021/12/02	2	63.80	1	63.80	63.70	1	12,428	0.01%
2021/12/01	2.3	64.66	1	64.80	64.80	1.3	12,676	0.01%
2021/11/30	7	64.31	2	64.85	64.20	5	12,675	0.04%
2021/11/29	2	62.80	21	62.94	63.80	-19	12,668	-0.15%
2021/11/26	8.2	65.41	0	0.00	64.90	8.2	12,667	0.06%
2021/11/25	1	66.90	2	66.80	66.70	-1	12,678	-0.01%
2021/11/24	0	0.00	1	66.60	66.90	-1	12,709	-0.01%
2021/11/23	2	66.80	0	0.00	66.50	2	12,738	0.02%
2021/11/19	100.4	68.40	0	0.00	67.10	100.4	12,660	0.79%
2021/11/18	1.1	68.81	0	0.00	68.70	1.1	12,521	0.01%
2021/11/17	28	68.50	0	0.00	68.90	28	12,501	0.22%
2021/11/15	0.6	69.00	1	68.90	69.00	-0.4	12,470	0.00%
2021/11/12	5.2	67.97	3	68.20	68.50	2.2	12,312	0.02%
2021/11/11	2	66.90	1	66.60	66.70	1	12,278	0.01%
2021/11/10	1.1	66.90	1	66.70	66.80	0.1	12,311	0.00%
2021/11/09	2.6	66.81	0	0.00	67.50	2.6	12,330	0.02%
2021/11/08	0.4	67.70	4	67.50	67.50	-3.6	12,253	-0.03%
2021/11/05	0	0.00	5	66.78	67.00	-5	12,270	-0.04%
2021/11/04	60	68.40	0	0.00	68.50	60	12,132	0.49%
2021/11/03	5	69.10	2	69.20	69.60	3	12,059	0.02%
2021/11/02	2.2	69.64	2.7	69.26	68.20	-0.5	11,962	0.00%
2021/11/01	2	70.95	3	71.00	70.90	-1	11,713	-0.01%
2021/10/29	2	70.75	9	71.23	70.90	-7	11,593	-0.06%
2021/10/28	11	69.96	11.3	69.75	69.90	-0.3	11,409	0.00%
2021/10/27	7.1	68.98	6	69.35	69.90	1.1	11,209	0.01%
2021/10/26	0.2	66.60	3	66.10	67.20	-2.8	10,637	-0.03%
2021/10/25	6.1	61.35	4	61.65	61.90	2.1	10,289	0.02%
2021/10/22	4.7	60.01	1	60.40	60.80	3.7	10,202	0.04%
2021/10/21	6	58.20	0	0.00	58.20	6	10,106	0.06%
2021/10/20	10	56.90	0	0.00	57.30	10	10,103	0.10%
2021/10/18	0	0.00	2	56.60	56.40	-2	10,314	-0.02%
2021/10/13	80	54.50	0	0.00	54.80	80	10,588	0.76%
2021/10/12	8	55.24	0	0.00	55.30	8	10,583	0.08%
2021/10/06	1	55.50	1	55.70	55.30	0	10,674	0.00%
2021/10/04	0	0.00	33	55.55	55.30	-33	10,856	-0.30%
2021/10/01	2	55.95	1	56.40	56.00	1	11,058	0.01%
2021/09/29	2	57.85	0	0.00	57.40	2	11,014	0.02%
2021/09/28	4	57.52	4	56.03	57.90	0	10,929	0.00%
2021/09/27	11.3	57.16	21	56.56	56.10	-9.7	10,701	-0.09%
2021/09/24	6.1	60.21	0	0.00	59.80	6.1	10,230	0.06%
2021/09/23	32.1	60.32	61	61.79	61.10	-28.9	9,950	-0.29%
2021/09/22	5.1	81.14	3	81.50	82.30	2.1	9,324	0.02%
2021/09/17	1.1	84.16	2	85.40	85.00	-0.9	9,002	-0.01%
2021/09/16	2.2	83.70	2	84.35	83.90	0.2	8,754	0.00%
2021/09/15	3.3	84.20	4	84.38	84.60	-0.7	8,643	-0.01%
2021/09/14	0	0.00	1	83.50	83.50	-1	8,435	-0.01%
2021/09/13	3	81.13	2	82.00	81.50	1	8,187	0.01%
2021/09/10	1	80.00	16	81.01	81.20	-15	7,808	-0.19%
2021/09/09	1	77.60	0	0.00	78.50	1	7,588	0.01%
2021/09/08	0	0.00	5	75.90	75.10	-5	7,397	-0.07%
2021/09/07	10	75.31	2	75.40	76.10	8	7,242	0.11%
2021/09/06	2	74.15	2.3	74.48	73.60	-0.3	7,053	0.00%
2021/09/03	0	0.00	1	70.40	69.90	-1	6,790	-0.01%
2021/09/02	0	71.70	0.6	70.00	69.40	-0.6	6,743	-0.01%
2021/08/30	1	67.20	0	0.00	67.60	1	6,261	0.02%
2021/08/27	7	66.37	1	66.30	66.90	6	6,208	0.10%
2021/08/26	0	0.00	0.2	65.40	65.30	-0.2	6,145	0.00%
2021/08/25	0.2	65.30	1.3	65.15	65.40	-1.1	6,158	-0.02%
2021/08/18	1.2	64.02	104	64.15	65.40	-102.9	6,155	-1.67%	大賣/鉅額交易
2021/08/16	0.2	66.47	0	0.00	65.90	0.2	6,041	0.00%
2021/08/13	1	67.70	0	0.00	67.80	1	5,959	0.02%
2021/08/12	0	0.00	1	66.50	67.00	-1	5,897	-0.02%
2021/08/11	0	0.00	1.9	65.31	65.30	-1.9	5,920	-0.03%
2021/08/10	2	64.80	2	64.90	64.50	0	5,951	0.00%
2021/08/05	0	0.00	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	0.3	64.80	2	64.70	65.00	-1.7	6,738	-0.03%
2021/08/02	1	63.60	100.2	63.30	63.60	-99.2	7,003	-1.42%
2021/07/28	0	0.00	4	60.75	61.40	-4	7,070	-0.06%
2021/07/27	1	63.70	2	62.85	62.10	-1	7,230	-0.01%
2021/07/26	1.2	65.67	8	65.53	64.80	-6.8	7,176	-0.09%
2021/07/23	8	65.44	0	0.00	66.40	8	7,135	0.11%
2021/07/22	7	64.91	1	64.90	65.00	6	6,977	0.09%
2021/07/21	6	65.50	0	0.00	65.10	6	6,938	0.09%
2021/07/20	2.5	65.58	1	65.50	65.80	1.5	6,906	0.02%
2021/07/19	7	66.90	11	67.27	66.60	-4	6,888	-0.06%
2021/07/16	1	65.10	0	0.00	65.60	1	6,921	0.01%
2021/07/15	0	63.90	0	0.00	64.80	0	6,945	0.00%
2021/07/14	2	63.75	8	63.53	63.30	-6	6,955	-0.09%
2021/07/13	15	65.44	3.9	64.10	64.00	11.1	7,001	0.16%
2021/07/12	0	0.00	1.5	64.67	65.40	-1.5	6,962	-0.02%
2021/07/09	111.2	62.46	11	62.59	62.90	100.2	6,865	1.46%	大買/
2021/07/08	18	62.18	7	61.87	62.90	11	6,744	0.16%
2021/07/07	2	57.75	8	58.91	59.10	-6	6,524	-0.09%
2021/07/05	0	0.00	1	56.80	56.70	-1	6,492	-0.02%
2021/07/02	2	56.50	0	0.00	56.40	2	6,586	0.03%
2021/06/30	1	56.70	0	0.00	56.60	1	6,742	0.01%
2021/06/28	4	57.40	4	55.80	57.60	0	6,848	0.00%
2021/06/24	0	0.00	10	54.50	54.20	-10	7,383	-0.14%
2021/06/22	0	0.00	2	54.00	53.80	-2	7,489	-0.03%
2021/06/11	0	0.00	5	53.00	53.20	-5	7,884	-0.06%
2021/06/10	0	0.00	5	52.30	52.30	-5	7,938	-0.06%
2021/06/09	0	0.00	5	52.28	52.10	-5	7,982	-0.06%
2021/06/07	1	51.50	0	0.00	52.20	1	8,253	0.01%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/03	174	52.56	5	52.54	52.70	169	8,488	1.99%	大買/鉅額交易
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/06/01	0	0.00	2	52.50	52.50	-2	8,588	-0.02%
2021/05/31	0	0.00	1	52.50	52.50	-1	8,689	-0.01%
2021/05/28	5	52.40	5	52.40	52.40	0	8,738	0.00%
2021/05/27	0	0.00	1	52.00	52.00	-1	8,795	-0.01%
2021/05/26	0	0.00	1	51.80	51.80	-1	8,838	-0.01%
2021/05/25	6	51.60	0	0.00	51.70	6	8,879	0.07%
2021/05/24	1	51.20	0	0.00	51.50	1	8,946	0.01%
2021/05/21	0	0.00	1	51.60	51.70	-1	9,023	-0.01%
2021/05/18	1	50.70	2	50.20	51.00	-1	9,037	-0.01%
2021/05/17	5	49.28	1	48.15	48.45	4	8,988	0.04%
2021/05/14	3	51.77	4	51.28	51.00	-1	8,783	-0.01%
2021/05/13	3	49.23	0	0.00	49.85	3	8,642	0.03%
2021/05/12	14	49.91	16	52.83	50.20	-2	8,526	-0.02%
2021/05/11	3	54.86	0	0.00	53.80	3	8,165	0.04%
2021/05/10	0	0.00	7	54.09	54.60	-7	7,961	-0.09%
2021/05/07	0	0.00	2	53.20	53.50	-2	7,907	-0.03%
2021/05/06	2	52.70	0	0.00	53.00	2	7,904	0.03%
2021/05/05	0	0.00	12	52.25	52.50	-12	7,852	-0.15%
2021/05/04	6	53.93	16	52.83	52.20	-10	7,773	-0.13%
2021/05/03	0	0.00	4	53.50	53.10	-4	7,497	-0.05%
2021/04/29	1	53.50	5	53.20	53.10	-4	7,427	-0.05%
2021/04/28	5	53.86	0	0.00	53.70	5	7,378	0.07%
2021/04/27	0	0.00	2	54.00	54.10	-2	7,421	-0.03%
2021/04/26	1	53.80	0	0.00	54.30	1	7,393	0.01%
2021/04/23	0	0.00	27	53.03	53.20	-27	7,335	-0.37%
2021/04/22	9	54.46	1	53.30	52.70	8	7,311	0.11%
2021/04/21	1	53.20	7	53.93	54.10	-6	7,133	-0.08%
2021/04/20	2	52.95	0	0.00	53.10	2	7,055	0.03%
2021/04/19	0	0.00	2.2	52.72	53.10	-2.2	7,025	-0.03%
2021/04/16	5	50.26	0	0.00	51.40	5	6,894	0.07%
2021/04/15	0	0.00	3	50.23	50.10	-3	6,783	-0.04%
2021/04/13	3	50.00	9.7	50.15	49.85	-6.7	6,716	-0.10%
2021/04/12	2	49.80	0	0.00	49.95	2	6,649	0.03%
2021/04/09	1	49.35	0	0.00	49.45	1	6,629	0.02%
2021/04/08	6	49.95	1	50.10	49.80	5	6,544	0.08%
2021/04/07	163	50.10	0	0.00	50.00	163	6,455	2.52%	大買/鉅額交易
2021/04/06	3	50.00	0	0.00	50.00	3	6,395	0.05%
2021/04/01	2	49.20	3	49.50	49.60	-1	6,285	-0.02%
2021/03/31	1	49.45	11	49.37	49.50	-10	6,175	-0.16%
2021/03/30	268	48.30	0	0.00	48.90	268	6,036	4.44%	大買/鉅額交易
2021/03/29	27	48.84	28	48.87	48.85	-1	5,902	-0.02%
2021/03/26	5	45.40	11	45.50	45.75	-6	5,279	-0.11%
2021/03/25	1	45.00	41.3	44.98	45.20	-40.3	5,226	-0.77%
2021/03/24	10	44.38	0	0.00	44.40	10	5,136	0.19%
2021/03/23	5	44.90	11	45.10	45.20	-6	5,052	-0.12%
2021/03/22	1	44.55	2	44.40	44.85	-1	5,014	-0.02%
2021/03/19	21	44.29	1	44.30	44.55	20	4,970	0.40%
2021/03/18	3	45.30	8	45.33	45.15	-5	4,895	-0.10%
2021/03/17	2	45.45	5	45.17	45.30	-3	4,839	-0.06%
2021/03/16	2	44.25	6	44.18	44.40	-4	4,730	-0.08%
2021/03/15	5	43.25	0.1	43.55	43.75	4.9	4,852	0.10%
2021/03/12	7	43.30	0	0.00	43.30	7	4,930	0.14%
2021/03/11	11	44.12	12	43.88	43.80	-1	4,909	-0.02%
2021/03/09	1	43.05	7	43.34	43.50	-6	4,695	-0.13%
2021/03/08	1	42.74	7	42.71	42.75	-6	4,623	-0.13%
2021/03/05	0	0.00	2	42.05	42.15	-2	4,621	-0.04%
2021/03/04	0	0.00	1	42.30	42.20	-1	4,853	-0.02%
2021/03/03	1	41.70	5	41.70	42.05	-4	4,788	-0.08%
2021/03/02	1	42.20	2	41.93	41.60	-1	4,714	-0.02%
2021/02/26	1	41.55	0	0.00	41.70	1	4,687	0.02%
2021/02/25	0	0.00	5	41.61	41.65	-5	4,612	-0.11%
2021/02/24	0	0.00	12	41.47	41.45	-12	4,608	-0.26%
2021/02/23	2	41.60	0	0.00	41.75	2	4,563	0.04%
2021/02/22	2	41.25	3	41.18	41.20	-1	4,583	-0.02%
2021/02/17	0	0.00	7	40.14	40.20	-7	4,507	-0.16%
2021/02/05	10	39.50	0	0.00	39.50	10	4,506	0.22%
2021/02/04	0	0.00	5	39.10	39.45	-5	4,576	-0.11%
2021/01/29	3	38.85	0	0.00	38.75	3	4,864	0.06%
2021/01/26	1	39.50	6	39.59	39.50	-5	4,866	-0.10%
2021/01/22	2	39.45	0	0.00	39.60	2	4,948	0.04%
2021/01/19	2	40.00	4	40.03	40.00	-2	5,446	-0.04%
2021/01/18	1	39.80	0	0.00	40.20	1	5,425	0.02%
2021/01/15	2	40.30	0	0.00	40.25	2	5,380	0.04%
2021/01/13	1	40.70	20	40.65	40.70	-19	5,365	-0.35%
2021/01/12	1	40.90	8	40.68	40.50	-7	5,374	-0.13%
2021/01/11	1	40.60	2	40.63	40.65	-1	5,350	-0.02%
2021/01/08	23	40.35	2	40.30	40.35	21	5,361	0.39%
2021/01/07	5	40.35	0	0.00	40.25	5	5,373	0.09%
2021/01/06	2	40.50	0	0.00	40.20	2	5,376	0.04%
2021/01/05	5	40.80	1	40.80	40.70	4	5,327	0.08%
2021/01/04	10	40.93	0	0.00	40.70	10	5,346	0.19%
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/30	6	40.86	0	0.00	40.75	6	5,371	0.11%
2020/12/23	1	40.20	1	40.20	40.10	0	5,534	0.00%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	0.3	40.60	0	0.00	40.75	0.3	5,590	0.00%
2020/12/16	1.3	40.68	4	40.80	40.75	-2.8	5,582	-0.05%
2020/12/15	0.3	40.45	0	0.00	40.45	0.3	5,575	0.00%
2020/12/14	0.3	40.55	0	0.00	40.45	0.3	5,559	0.00%
2020/12/11	10	40.50	0	0.00	40.55	10	5,568	0.18%
2020/12/10	1	40.10	0	0.00	40.35	1	5,520	0.02%
2020/12/09	10	40.44	0	0.00	40.40	10	5,490	0.18%
2020/12/08	10	41.42	6	41.35	41.20	4	5,326	0.08%
2020/12/07	6	41.95	3	41.80	41.75	3	5,223	0.06%
2020/12/03	12	41.43	5.8	41.38	41.45	6.2	5,148	0.12%
2020/12/02	6	41.37	0	0.00	41.25	6	5,134	0.12%
2020/12/01	15	41.60	0	0.00	41.65	15	5,124	0.29%
2020/11/30	10	41.85	8	41.86	42.05	2	5,073	0.04%
2020/11/27	10	41.25	0	0.00	41.35	10	4,872	0.21%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	3	40.95	2	40.95	40.80	1	5,174	0.02%
2020/11/24	390	41.10	3.5	41.19	41.00	386.5	5,340	7.24%	大買/鉅額交易
2020/11/23	6	41.33	0	0.00	41.30	6	5,495	0.11%
2020/11/20	4	41.28	0.3	41.40	41.40	3.7	5,501	0.07%
2020/11/19	17	41.34	10	41.55	41.40	7	5,590	0.13%
2020/11/18	10	40.95	0	0.00	40.95	10	5,553	0.18%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	2.8	40.79	0	0.00	40.80	2.8	5,871	0.05%
2020/11/13	2	40.63	10	40.66	40.70	-8	6,573	-0.12%
2020/11/12	2	40.90	0	0.00	40.85	2	6,742	0.03%
2020/11/11	2	41.00	4	41.40	41.40	-2	6,913	-0.03%
2020/11/10	2	40.60	2	41.00	40.65	0	6,835	0.00%
2020/11/09	0	0.00	5.4	40.24	40.20	-5.4	6,776	-0.08%
2020/11/05	0	0.00	2	40.50	40.25	-2	6,780	-0.03%
2020/11/04	6	40.23	0	0.00	40.00	6	6,756	0.09%
2020/11/03	3	40.05	0	0.00	40.05	3	6,766	0.04%
2020/11/02	0	0.00	4	39.65	39.70	-4	6,788	-0.06%
2020/10/30	2	39.70	38	39.70	39.50	-36	6,796	-0.53%
2020/10/29	1	39.80	6	40.08	40.05	-5	6,757	-0.07%
2020/10/28	25	40.72	14.3	40.69	40.55	10.7	6,752	0.16%
2020/10/27	52	41.02	10.5	40.32	41.05	41.5	6,679	0.62%
2020/10/26	0	0.00	1	38.75	38.75	-1	6,324	-0.02%
2020/10/21	2	38.70	0	0.00	38.55	2	6,530	0.03%
2020/10/20	3	38.53	0	0.00	38.50	3	6,543	0.05%
2020/10/16	2.5	38.46	1	38.30	38.20	1.5	6,513	0.02%
2020/10/06	1	39.95	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0.5	39.25	0	0.00	39.25	0.5	6,954	0.01%
2020/09/30	0	0.00	1	38.80	38.90	-1	6,943	-0.01%
2020/09/29	1	38.85	13	38.83	38.85	-12	6,951	-0.17%
2020/09/28	0	0.00	1	39.55	39.40	-1	6,890	-0.01%
2020/09/25	3	39.00	0	0.00	39.30	3	6,921	0.04%
2020/09/23	2	40.58	1	40.20	40.20	1	7,020	0.01%
2020/09/22	5	40.90	0	0.00	40.85	5	7,024	0.07%
2020/09/21	2	41.80	0	0.00	41.40	2	7,034	0.03%
2020/09/16	2	41.60	0	0.00	41.65	2	7,082	0.03%
2020/09/15	3	41.45	4	41.41	41.45	-1	7,051	-0.01%
2020/09/14	0	0.00	3	41.67	41.55	-3	7,072	-0.04%
2020/09/10	3	41.12	2	41.15	41.10	1	7,073	0.01%
2020/09/04	4	41.50	6	41.45	41.50	-2	7,403	-0.03%
2020/09/03	11	41.86	14	41.79	41.80	-3	7,475	-0.04%
2020/09/02	16	41.51	19	41.77	41.45	-3	7,464	-0.04%
2020/09/01	5	42.03	0	0.00	41.85	5	7,474	0.07%
2020/08/31	7	42.57	5	43.34	43.20	2	7,377	0.03%
2020/08/28	18	41.78	19	41.88	42.20	-1	7,189	-0.01%
2020/08/27	10	39.97	102	40.00	40.05	-92	7,080	-1.30%	大賣/
2020/08/26	2	38.95	5.6	39.26	39.35	-3.6	6,946	-0.05%
2020/08/25	0	0.00	16	38.99	39.00	-16	6,912	-0.23%
2020/08/21	5	38.03	3	38.18	38.25	2	6,772	0.03%
2020/08/20	14	37.40	2	37.30	37.45	12	6,713	0.18%
2020/08/19	17	38.07	24	38.05	39.05	-7	6,444	-0.11%
2020/08/18	15	54.72	3	54.63	54.70	12	5,689	0.21%
2020/08/17	0	0.00	9	53.76	54.40	-9	5,504	-0.16%
2020/08/14	60	52.80	26	52.95	53.10	34	5,306	0.64%
2020/08/13	5	53.16	13	53.38	53.40	-8	5,255	-0.15%
2020/08/12	0	0.00	2.6	52.57	53.00	-2.6	5,247	-0.05%
2020/08/10	1	53.39	3	53.20	53.30	-2	5,258	-0.04%
2020/08/07	0	0.00	2	52.80	53.00	-2	5,258	-0.04%
2020/08/06	1	53.20	3	53.50	53.40	-2	5,230	-0.04%
2020/08/05	0	0.00	3	52.70	53.00	-3	5,195	-0.06%
2020/08/03	0	0.00	8.6	52.06	52.20	-8.6	5,146	-0.17%
2020/07/31	0.5	50.80	3	51.40	50.80	-2.5	5,063	-0.05%
2020/07/30	1	49.50	0	0.00	50.10	1	5,001	0.02%
2020/07/29	0	0.00	3	49.08	49.50	-3	4,963	-0.06%
2020/07/28	6	46.95	5	47.03	47.00	1	4,892	0.02%
2020/07/27	3	47.33	0	0.00	46.40	3	4,893	0.06%
2020/07/24	1	48.75	0	0.00	48.50	1	4,848	0.02%
2020/07/22	5	50.00	0	0.00	49.90	5	4,941	0.10%
2020/07/21	3.3	49.76	0	0.00	50.20	3.3	4,939	0.07%
2020/07/20	2	49.05	0	0.00	48.95	2	4,914	0.04%
2020/07/17	5	50.05	7	49.85	49.55	-2	4,874	-0.04%
2020/07/16	12	51.60	7	51.50	51.20	5	4,761	0.11%
2020/07/15	7	54.01	100	53.80	53.80	-93	4,637	-2.01%
2020/07/10	3	53.83	2	53.40	53.00	1	4,428	0.02%
2020/07/08	0	0.00	3	54.40	54.60	-3	4,335	-0.07%
2020/07/07	2	54.10	2	54.10	54.20	0	4,296	0.00%
2020/07/02	102	53.46	56.6	53.71	54.00	45.4	4,302	1.06%	大買/
2020/07/01	1	51.80	11	51.59	51.70	-10	4,350	-0.23%
2020/06/30	2	50.75	0	0.00	51.10	2	4,565	0.04%
2020/06/29	0	0.00	3	50.10	50.30	-3	4,533	-0.07%
2020/06/24	0	0.00	10	50.30	50.60	-10	4,515	-0.22%
2020/06/23	0	0.00	1	50.30	50.60	-1	4,522	-0.02%
2020/06/22	3	50.33	0	0.00	50.50	3	4,536	0.07%
2020/06/19	3	50.40	1	50.50	50.20	2	4,583	0.04%
2020/06/18	1	49.85	2	50.30	50.30	-1	4,597	-0.02%
2020/06/17	14	49.94	5	49.90	49.85	9	4,584	0.20%
2020/06/16	2	50.70	1	50.00	50.20	1	4,617	0.02%
2020/06/15	3	50.23	1	50.30	49.95	2	4,641	0.04%
2020/06/12	1	48.70	1	49.75	49.80	0	4,626	0.00%
2020/06/11	6	51.52	16	50.73	50.10	-10	4,573	-0.22%
2020/06/10	1	50.30	6	51.12	51.40	-5	4,436	-0.11%
2020/06/09	12	49.31	2	49.55	49.40	10	4,373	0.23%
2020/06/08	1.5	49.28	5	49.38	49.60	-3.5	4,375	-0.08%
2020/06/05	6	48.43	1	48.75	48.75	5	4,314	0.12%
2020/06/04	2	48.33	3	48.17	48.20	-1	4,284	-0.02%
2020/06/03	2	48.53	9	48.32	48.30	-7	4,290	-0.16%
2020/06/02	2	46.90	2	46.90	47.30	0	4,169	0.00%
2020/05/28	4	46.04	0	0.00	45.75	4	3,998	0.10%
2020/05/27	124	45.94	5	46.10	46.10	119	3,962	3.00%	大買/鉅額交易
2020/05/25	0	0.00	11	45.02	45.30	-11	3,901	-0.28%
2020/05/22	0	0.00	6	45.43	45.00	-6	3,892	-0.15%
2020/05/21	1	45.75	20	45.70	45.80	-19	3,845	-0.49%
2020/05/19	0	0.00	1	45.10	45.25	-1	3,756	-0.03%
2020/05/18	2	44.63	0	0.00	44.65	2	3,691	0.05%
2020/05/15	2	44.60	2	44.60	44.35	0	3,640	0.00%
2020/05/14	2	43.75	0	0.00	43.65	2	3,569	0.06%
2020/05/13	4	43.99	3	44.10	44.10	1	3,538	0.03%
2020/05/12	0	0.00	1	44.10	43.85	-1	3,524	-0.03%
2020/05/11	4	44.21	1	44.30	44.30	3	3,489	0.09%
2020/05/08	3	44.00	0	0.00	43.95	3	3,459	0.09%
2020/05/05	2	43.90	2	43.80	43.80	0	3,424	0.00%
2020/05/04	2	43.75	0	0.00	43.75	2	3,409	0.06%
2020/04/30	2	44.63	11	44.60	44.60	-9	3,406	-0.26%
2020/04/29	2	44.55	62	44.79	44.65	-60	3,369	-1.78%
2020/04/28	2	43.85	6	43.85	43.95	-4	3,313	-0.12%
2020/04/27	1	42.85	3	42.55	42.75	-2	3,294	-0.06%
2020/04/24	1	41.80	1	41.75	41.70	0	3,219	0.00%
2020/04/23	1	41.80	0	0.00	41.60	1	3,202	0.03%
2020/04/21	3	41.28	0	0.00	41.20	3	3,165	0.09%
2020/04/17	1	42.10	1	41.95	41.80	0	3,106	0.00%
2020/04/16	2	41.85	0	0.00	41.95	2	3,052	0.07%
2020/04/15	0	0.00	1	42.10	41.95	-1	3,021	-0.03%
2020/04/14	0	0.00	1	41.65	41.65	-1	2,977	-0.03%
2020/04/10	1	41.25	1	41.75	41.45	0	2,942	0.00%
2020/04/09	3	41.40	0	0.00	41.30	3	2,923	0.10%
2020/04/08	1	41.55	0	0.00	41.75	1	2,875	0.03%
2020/04/07	8	41.81	0	0.00	41.30	8	2,832	0.28%
2020/04/06	10	41.95	4	41.84	41.95	6	2,735	0.22%
2020/04/01	12	41.97	1	41.90	42.00	11	2,553	0.43%
2020/03/30	1	34.05	0	0.00	34.75	1	2,288	0.04%
2020/03/27	0	0.00	2	34.75	34.80	-2	2,431	-0.08%
2020/03/25	0	0.00	2	33.08	33.40	-2	2,631	-0.08%
2020/03/23	1	30.10	1	30.25	30.10	0	2,638	0.00%
2020/03/19	4	31.61	3	30.45	30.10	1	2,616	0.04%
2020/03/17	3	34.15	1	34.05	34.05	2	2,453	0.08%
2020/03/13	2	36.05	1	35.85	37.45	1	2,383	0.04%
2020/03/12	1	40.00	1	39.85	39.40	0	2,313	0.00%
2020/03/11	27	41.20	1	40.95	40.70	26	2,278	1.14%
2020/03/09	2	40.88	0	0.00	40.30	2	2,273	0.09%
2020/03/02	1	40.80	1	41.90	41.15	0	2,277	0.00%
2020/02/27	0	0.00	1	41.65	41.05	-1	2,323	-0.04%
2020/02/26	1	41.25	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	1	41.45	41.75	-1	2,344	-0.04%
2020/02/24	1	41.95	0	0.00	41.85	1	2,350	0.04%
2020/02/20	0	0.00	1	42.85	42.70	-1	2,404	-0.04%
2020/02/17	0	0.00	1	42.55	42.55	-1	2,669	-0.04%
2020/02/10	1	41.50	1	42.00	42.00	0	2,754	0.00%
2020/02/07	1	42.20	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	3	42.15	42.05	-3	2,784	-0.11%
2020/02/04	7	41.78	1	41.85	41.70	6	2,775	0.22%
2020/02/03	1	41.05	0	0.00	41.60	1	2,743	0.04%
2020/01/31	0	0.00	1	42.30	42.45	-1	2,736	-0.04%
2020/01/20	2	45.45	2	45.45	45.45	0	2,685	0.00%
2020/01/14	0.3	45.20	0	0.00	45.25	0.3	2,790	0.01%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/07	31	44.60	2	44.65	44.60	29	2,929	0.99%
2020/01/06	2	44.60	1	44.65	44.60	1	2,928	0.03%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/27	150	45.37	0	0.00	45.40	150	2,945	5.09%	大買/鉅額交易
2019/12/26	1	45.15	0	0.00	45.15	1	2,932	0.03%
2019/12/24	0	0.00	1	44.50	44.70	-1	2,909	-0.03%
2019/12/23	1	44.25	0	0.00	43.90	1	2,739	0.04%
2019/12/20	10	43.90	1	44.75	43.90	9	2,586	0.35%
2019/12/19	7	44.29	0	0.00	44.30	7	2,435	0.29%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	10	46.05	0	0.00	45.80	10	2,299	0.43%
2019/12/12	0	0.00	1	45.60	45.55	-1	2,231	-0.04%
2019/12/05	3	46.60	0	0.00	45.85	3	2,159	0.14%
2019/12/02	0	0.00	2	45.95	45.75	-2	2,120	-0.09%
2019/11/29	5	45.90	0	0.00	45.60	5	2,116	0.24%
2019/11/27	0	0.00	1	46.60	46.45	-1	2,060	-0.05%
2019/11/26	2	47.10	0	0.00	46.25	2	2,046	0.10%
2019/11/22	5	46.50	0	0.00	46.45	5	1,992	0.25%
2019/11/19	6	47.43	1	47.50	47.40	5	1,928	0.26%
2019/11/18	0	0.00	1	47.75	47.65	-1	1,887	-0.05%
2019/11/15	12	47.94	0	0.00	48.15	12	1,869	0.64%
2019/11/14	0.3	48.05	25	47.86	48.30	-24.7	1,824	-1.36%
2019/11/13	10	46.25	0	0.00	45.80	10	1,658	0.60%
2019/11/12	5	46.55	0	0.00	46.70	5	1,703	0.29%
2019/11/11	5	46.60	0	0.00	46.75	5	1,759	0.28%
2019/11/06	5	47.22	0	0.00	47.45	5	1,752	0.29%
2019/11/05	5	46.60	0	0.00	46.70	5	1,727	0.29%
2019/11/04	0	0.00	2.2	46.59	46.60	-2.2	1,735	-0.12%
2019/10/30	0	0.00	1	46.40	46.60	-1	1,748	-0.06%
2019/10/24	0	0.00	5.2	46.26	46.75	-5.2	1,682	-0.31%
2019/10/23	0	0.00	0.8	45.75	45.95	-0.8	1,629	-0.05%
2019/10/21	5	45.85	0	0.00	45.75	5	1,589	0.31%
2019/10/17	0	0.00	2	45.23	45.30	-2	1,529	-0.13%
2019/10/07	0	0.00	2	42.90	42.95	-2	1,396	-0.14%
2019/10/03	10	41.68	0	0.00	41.70	10	1,375	0.73%
2019/10/01	5	42.10	0	0.00	42.05	5	1,406	0.36%
2019/09/27	1	41.65	2	41.50	41.50	-1	1,438	-0.07%
2019/09/24	3	42.30	1	42.10	42.15	2	1,463	0.14%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/12	3	43.20	6	43.25	43.10	-3	1,922	-0.16%
2019/09/04	0	0.00	0.2	43.00	43.00	-0.2	2,019	-0.01%
2019/09/02	0	0.00	0.5	42.80	42.85	-0.5	2,029	-0.03%
2019/08/30	0	0.00	6	42.55	42.55	-6	2,022	-0.30%
2019/08/27	3	41.80	0	0.00	41.80	3	2,060	0.15%
2019/08/19	10	43.25	1	42.95	43.05	9	2,052	0.44%
2019/08/16	10	43.20	1	43.35	43.20	9	2,045	0.44%
2019/08/15	4	43.21	0	0.00	43.40	4	2,022	0.20%
2019/08/14	0	0.00	2	43.15	42.75	-2	1,953	-0.10%
2019/08/05	0	0.00	3	40.40	40.00	-3	1,920	-0.16%
2019/07/23	1	41.75	0	0.00	41.70	1	1,963	0.05%
2019/07/08	1	42.40	0	0.00	42.50	1	2,145	0.05%
2019/07/05	1	42.70	0	0.00	42.85	1	2,166	0.05%
2019/07/01	1	44.50	0	0.00	44.55	1	2,256	0.04%
2019/06/25	2	44.75	0	0.00	46.25	2	2,402	0.08%
2019/06/24	0	0.00	3	45.12	45.50	-3	2,274	-0.13%
2019/06/21	4	44.53	0	0.00	44.40	4	2,139	0.19%
2019/06/20	3	44.30	2	44.23	44.20	1	2,005	0.05%
2019/06/19	0	0.00	2	43.33	43.65	-2	1,965	-0.10%
2019/06/12	0	0.00	1	42.20	42.20	-1	1,923	-0.05%
2019/06/11	2	42.20	0.7	42.05	42.20	1.3	1,914	0.07%
2019/05/14	0	0.00	2	39.80	39.90	-2	1,882	-0.11%
2019/05/13	0	0.00	1	40.30	39.60	-1	1,847	-0.05%
2019/05/10	2	40.35	1.4	40.50	40.45	0.6	1,834	0.03%
2019/05/09	20	40.30	14	40.07	39.90	6	1,843	0.33%
2019/05/06	0	0.00	5	41.65	41.60	-5	1,797	-0.28%
2019/04/26	5	41.75	0	0.00	41.65	5	1,777	0.28%
2019/04/25	1	42.00	0	0.00	42.00	1	1,769	0.06%
2019/04/23	1	42.55	0	0.00	42.20	1	1,757	0.06%
2019/04/22	1	42.65	0	0.00	42.50	1	1,735	0.06%
2019/04/19	10	42.35	0	0.00	42.75	10	1,732	0.58%
2019/04/18	11	41.95	11	42.16	41.75	0	1,696	0.00%
2019/04/17	6	42.78	0	0.00	42.80	6	1,650	0.36%
2019/04/16	1	42.65	0	0.00	42.75	1	1,628	0.06%
2019/04/12	0	0.00	3	43.55	43.80	-3	1,574	-0.19%
2019/04/11	7	44.17	0	0.00	43.50	7	1,579	0.44%
2019/04/09	1	44.25	1	44.60	44.20	0	1,492	0.00%
2019/04/08	2	44.90	1	44.60	44.60	1	1,455	0.07%
2019/04/03	1	45.30	0	0.00	45.05	1	1,400	0.07%
2019/04/01	1	45.80	20.4	46.00	45.80	-19.4	1,361	-1.43%
2019/03/29	16	45.47	21	45.73	46.60	-5	1,337	-0.37%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	1	47.55	1	47.85	47.85	0	1,222	0.00%
2019/03/22	3	48.20	0	0.00	48.25	3	1,209	0.25%
2019/03/18	2	48.45	0	0.00	48.55	2	1,184	0.17%
2019/03/15	1	47.10	1	47.50	47.95	0	1,154	0.00%
2019/03/14	0	0.00	0.2	47.20	47.25	-0.2	1,118	-0.01%
2019/03/13	0	0.00	1.6	47.26	47.35	-1.6	1,136	-0.14%
2019/03/11	1	47.10	0	0.00	47.10	1	1,157	0.09%
2019/03/04	0	0.00	2	48.28	48.30	-2	1,226	-0.16%
2019/02/26	0	0.00	0.1	48.50	48.70	-0.1	1,207	-0.01%
2019/02/25	0	0.00	1	48.15	48.45	-1	1,206	-0.08%
2019/02/21	2	48.23	0	0.00	48.45	2	1,220	0.16%
2019/02/20	1	48.20	1	48.30	48.10	0	1,227	0.00%
2019/02/19	3	47.87	1	47.80	47.85	2	1,212	0.16%
2019/02/13	1	46.80	1	46.60	46.60	0	1,212	0.00%
2019/02/12	5	46.90	5	46.90	46.75	0	1,213	0.00%
2019/02/11	0	0.00	1	46.90	46.75	-1	1,228	-0.08%
2019/01/30	5	46.65	0	0.00	46.50	5	1,222	0.41%
2019/01/25	2	46.20	0	0.00	46.30	2	1,207	0.17%
2019/01/23	0	0.00	0.6	46.10	46.30	-0.6	1,212	-0.05%
2019/01/18	2	46.45	0	0.00	46.30	2	1,242	0.16%
2019/01/09	0	0.00	3	46.37	46.95	-3	1,367	-0.22%
2019/01/08	2	45.70	0	0.00	45.50	2	1,382	0.14%
2019/01/07	1	45.80	0	0.00	46.20	1	1,416	0.07%
2019/01/04	0	0.00	1	44.85	45.40	-1	1,471	-0.07%
2019/01/02	1	44.85	0	0.00	44.40	1	1,640	0.06%
2018/12/27	0	0.00	1	44.95	44.80	-1	1,821	-0.05%
2018/12/25	0	0.00	2	44.35	44.40	-2	2,029	-0.10%
2018/12/17	0	0.00	7	47.15	47.15	-7	2,385	-0.29%
2018/12/13	0	0.00	2	47.70	47.90	-2	2,460	-0.08%
2018/12/12	0	0.00	2	47.15	47.45	-2	2,507	-0.08%
2018/12/06	3	47.47	0	0.00	47.20	3	2,643	0.11%
2018/12/05	0	0.00	3	47.82	48.50	-3	2,663	-0.11%
2018/12/04	0	0.00	1	49.15	48.60	-1	2,662	-0.04%
2018/12/03	7	49.40	0	0.00	48.55	7	2,660	0.26%
2018/11/28	1	47.60	2	47.95	48.35	-1	2,616	-0.04%
2018/11/23	1	46.95	1	46.70	46.55	0	2,649	0.00%
2018/11/22	1	47.05	2	47.95	47.15	-1	2,658	-0.04%
2018/11/19	3	47.10	2	47.20	47.25	1	2,797	0.04%
2018/11/15	2	46.15	4	46.15	45.85	-2	2,841	-0.07%
2018/11/02	0	0.00	0.1	43.30	43.30	-0.1	3,052	0.00%
2018/10/26	0	0.00	1.7	42.45	42.30	-1.7	3,093	-0.06%
2018/10/24	2	43.65	0	0.00	43.50	2	3,242	0.06%
2018/10/17	0	0.00	1	45.25	44.95	-1	3,329	-0.03%
2018/10/16	1	45.30	0	0.00	44.80	1	3,318	0.03%
2018/10/15	1	45.60	0	0.00	45.50	1	3,301	0.03%
2018/10/08	1	50.80	0	0.00	50.50	1	3,142	0.03%
2018/09/26	10	36.00	1	35.90	35.75	9	3,086	0.29%
2018/09/25	0	0.00	8	36.03	35.95	-8	3,035	-0.26%
2018/09/20	5	35.30	0	0.00	34.70	5	2,886	0.17%
2018/09/19	0	0.00	3	35.40	35.30	-3	2,877	-0.10%
2018/09/18	1	35.30	1	35.25	35.35	0	2,873	0.00%
2018/09/17	0	0.00	4	35.13	35.20	-4	2,866	-0.14%
2018/09/13	3	34.30	0	0.00	34.80	3	2,776	0.11%
2018/09/11	10	33.30	5	33.30	33.80	5	2,758	0.18%
2018/09/10	0	0.00	3	33.28	33.15	-3	2,820	-0.11%
2018/09/07	1	33.35	0	0.00	33.45	1	2,866	0.03%
2018/09/05	2	33.75	0	0.00	33.75	2	2,908	0.07%
2018/08/31	0	0.00	1	34.60	34.60	-1	2,917	-0.03%
2018/08/30	3	34.45	0	0.00	34.45	3	2,931	0.10%
2018/08/23	0	0.00	1	34.45	34.50	-1	3,259	-0.03%
2018/08/16	5	34.30	0	0.00	34.30	5	3,333	0.15%
2018/08/15	0	0.00	3	34.45	34.30	-3	3,299	-0.09%
2018/08/14	1	33.95	2	33.95	34.00	-1	3,240	-0.03%
2018/08/09	0	0.00	1	33.75	33.70	-1	3,259	-0.03%
2018/08/03	0	0.00	3	34.00	34.20	-3	3,298	-0.09%
2018/07/31	0	0.00	30	33.75	33.95	-30	3,217	-0.93%
2018/07/26	30	33.50	0	0.00	33.75	30	3,267	0.92%
2018/07/23	0	0.00	3	33.00	33.00	-3	3,290	-0.09%
2018/07/20	3	34.90	0	0.00	34.90	3	3,248	0.09%
2018/07/11	0	0.00	5	34.60	34.60	-5	3,474	-0.14%
2018/07/06	0	0.00	2	33.60	33.50	-2	3,807	-0.05%
2018/06/29	3	35.00	0	0.00	35.20	3	4,203	0.07%
2018/06/21	1	35.85	5.2	35.90	36.00	-4.2	4,742	-0.09%
2018/06/20	0	0.00	1	35.85	35.85	-1	4,803	-0.02%
2018/06/19	5	35.95	2	35.75	35.60	3	4,845	0.06%
2018/06/15	12	35.87	2	35.95	36.20	10	4,892	0.20%
2018/06/13	7	36.21	1	35.85	35.80	6	4,796	0.13%
2018/06/12	0	0.00	1	35.95	36.15	-1	4,798	-0.02%
2018/06/11	0	0.00	2	36.60	36.40	-2	4,823	-0.04%
2018/06/07	0	0.00	1	36.95	36.95	-1	4,839	-0.02%
2018/06/06	6	36.98	0	0.00	37.15	6	4,844	0.12%
2018/06/05	3	36.67	5	36.80	36.75	-2	4,780	-0.04%
2018/06/04	0	0.00	6	36.46	36.45	-6	4,801	-0.12%
2018/06/01	1	36.00	0	0.00	35.95	1	4,835	0.02%
2018/05/31	0	0.00	1	35.65	36.15	-1	4,804	-0.02%
2018/05/28	0	0.00	4	35.80	35.70	-4	4,756	-0.08%
2018/05/25	1	35.65	0	0.00	35.80	1	4,776	0.02%
2018/05/21	0	0.00	1	35.80	35.80	-1	4,864	-0.02%
2018/05/18	2	35.45	0	0.00	35.35	2	4,858	0.04%
2018/05/17	0	0.00	2	35.80	35.60	-2	4,913	-0.04%
2018/05/16	6	35.83	1	35.85	35.80	5	4,922	0.10%
2018/05/15	1	35.65	2	35.70	35.60	-1	4,940	-0.02%
2018/05/14	1	35.85	0	0.00	35.85	1	5,091	0.02%
2018/05/08	1	35.35	0	0.00	35.50	1	5,154	0.02%
2018/04/27	0	0.00	0.5	35.45	35.55	-0.5	5,298	-0.01%
2018/04/26	2	35.85	0	0.00	35.45	2	5,322	0.04%
2018/04/24	0	0.00	6	36.15	36.10	-6	5,321	-0.11%
2018/04/19	0	0.00	2	36.25	36.25	-2	5,352	-0.04%
2018/04/18	3	35.95	2	35.95	36.00	1	5,335	0.02%
2018/04/17	1	35.55	1	35.95	35.60	0	5,330	0.00%
2018/04/16	3	36.62	0	0.00	36.50	3	5,231	0.06%
2018/04/13	1	36.60	1	36.45	36.50	0	5,228	0.00%
2018/04/12	12	36.27	2	36.33	36.20	10	5,221	0.19%
2018/04/11	5	35.91	5.4	35.88	35.80	-0.4	5,124	-0.01%
2018/04/10	26	35.49	0	0.00	35.60	26	5,051	0.51%
2018/04/09	0	0.00	2	35.18	35.40	-2	4,957	-0.04%
2018/04/03	0	0.00	1	34.05	34.15	-1	4,786	-0.02%
2018/03/30	0	0.00	2	34.05	34.10	-2	4,768	-0.04%
2018/03/28	1	34.30	1	34.30	34.45	0	4,707	0.00%
2018/03/27	5	34.60	8	35.51	34.55	-3	4,635	-0.06%
2018/03/23	2	33.73	8	33.85	33.90	-6	4,117	-0.15%
2018/03/22	0	0.00	1	34.65	34.00	-1	4,039	-0.02%
2018/03/21	1	34.45	4	34.39	34.35	-3	3,971	-0.08%
2018/03/20	10	33.70	1	33.80	33.90	9	3,905	0.23%
2018/03/16	1	33.65	1	33.80	33.65	0	3,862	0.00%
2018/03/15	2	33.88	0	0.00	33.90	2	3,810	0.05%
2018/03/13	0	0.00	2	33.48	33.55	-2	3,726	-0.05%
2018/03/08	3	33.58	4.2	33.48	33.35	-1.2	3,730	-0.03%
2018/03/07	2	32.90	0	0.00	33.20	2	3,665	0.05%
2018/03/01	4	32.35	1	32.65	32.50	3	3,660	0.08%
2018/02/26	0	0.00	1	32.85	32.80	-1	3,680	-0.03%
2018/02/23	1	32.45	1	32.35	32.25	0	3,682	0.00%
2018/02/22	1	32.15	1	32.10	32.25	0	3,820	0.00%
2018/02/21	1	31.60	0	0.00	31.65	1	4,040	0.02%
2018/02/12	1	30.95	1	31.05	30.95	0	4,479	0.00%
2018/02/09	0	0.00	2	30.68	30.70	-2	4,500	-0.04%
2018/02/07	2	31.30	0	0.00	30.85	2	4,550	0.04%
2018/02/06	4	30.76	2	30.70	30.70	2	4,537	0.04%
2018/02/05	0	0.00	1	32.20	32.45	-1	4,464	-0.02%
2018/02/02	1	32.95	1	32.90	32.80	0	4,430	0.00%
2018/01/26	4	33.66	0	0.00	33.65	4	4,610	0.09%
2018/01/25	1	34.05	3	33.87	33.95	-2	4,586	-0.04%
2018/01/22	1	33.45	1	33.50	33.55	0	4,618	0.00%
2018/01/19	0	0.00	2	33.13	33.20	-2	4,683	-0.04%
2018/01/18	1	33.75	0	0.00	33.65	1	4,640	0.02%
2018/01/17	1	33.80	0	0.00	33.80	1	4,614	0.02%
2018/01/16	1	33.50	1	33.95	33.95	0	4,600	0.00%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/11	2	33.40	0	0.00	33.35	2	4,519	0.04%
2018/01/10	0	0.00	1	33.35	33.30	-1	4,495	-0.02%
2018/01/08	0	0.00	1	33.45	33.30	-1	4,471	-0.02%
2018/01/05	0	0.00	2	32.93	33.10	-2	4,407	-0.05%
2018/01/03	0	0.00	2.4	32.38	32.40	-2.4	4,313	-0.06%