潤泰新 (9945)-元大-林森券商分點個股進出

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
36.15
漲跌
▼0.30
漲幅
-0.82%
成交量
14,512張
產業
上市其他類股
908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－元大-林森券商分點個股進出

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

元大-林森券商分點個股進出
元大-林森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
2024/04/19	0.2	35.75	0	0.00	36.15	0.2	5,776	0.00%
2024/04/18	0	0.00	1	36.40	36.45	-1	5,567	-0.02%
2024/04/17	1.1	34.41	0	0.00	34.85	1.1	5,274	0.02%
2024/04/16	3	34.62	0	0.00	34.45	3	5,263	0.06%
2024/04/12	2	34.50	0	0.00	34.95	2	5,140	0.04%
2024/04/11	1	34.75	1	34.80	34.90	0	5,142	0.00%
2024/04/10	1	35.05	0	0.00	35.00	1	5,094	0.02%
2024/04/03	11.1	34.81	0	0.00	34.65	11.1	5,405	0.21%
2024/04/02	1	35.00	0	0.00	35.05	1	5,487	0.02%
2024/04/01	0	0.00	2	35.35	35.45	-2	5,485	-0.04%
2024/03/29	5	35.10	0	0.00	35.15	5	5,472	0.09%
2024/03/28	4.1	35.28	0	0.00	35.05	4.1	5,454	0.08%
2024/03/27	1	35.25	3	35.25	35.25	-2	5,412	-0.04%
2024/03/26	0	0.00	0.7	35.10	35.20	-0.7	5,387	-0.01%
2024/03/25	0	35.20	1	35.25	35.15	-1	5,356	-0.02%
2024/03/22	2	35.03	0	0.00	35.10	2	5,335	0.04%
2024/03/21	0	0.00	1	35.20	35.35	-1	5,325	-0.02%
2024/03/20	5	33.88	0	0.00	34.15	5	5,712	0.09%
2024/03/19	1	34.20	0	0.00	34.10	1	5,745	0.02%
2024/03/18	2	34.78	0	0.00	34.70	2	5,617	0.04%
2024/03/15	5.1	35.35	0.7	35.28	35.00	4.4	5,568	0.08%
2024/03/14	5.1	35.45	6	35.85	35.50	-0.9	5,457	-0.02%
2024/03/13	1	36.85	3	36.85	36.85	-2	5,191	-0.04%
2024/03/12	1.3	36.40	0	0.00	36.95	1.3	5,182	0.03%
2024/03/11	2	36.43	12	36.00	36.40	-10	5,193	-0.19%
2024/03/08	2	36.15	7	35.85	35.85	-5	5,166	-0.10%
2024/03/07	3.1	35.85	0	0.00	35.85	3.1	5,293	0.06%
2024/03/06	1	36.00	10	36.25	36.15	-9	5,262	-0.17%
2024/03/05	14.8	35.70	0	0.00	35.65	14.8	5,284	0.28%
2024/03/04	5	35.81	10	35.88	35.65	-5	5,303	-0.09%
2024/03/01	3	36.10	10	36.10	36.00	-7	5,261	-0.13%
2024/02/29	0	0.00	70	36.03	36.35	-70	5,261	-1.33%
2024/02/27	0	0.00	39.1	36.50	36.20	-39.1	5,240	-0.75%
2024/02/23	9.1	36.91	0	0.00	36.70	9.1	5,259	0.17%
2024/02/22	1.2	37.12	0	0.00	37.05	1.2	5,303	0.02%
2024/02/21	3.1	36.85	1	36.90	36.85	2.1	5,353	0.04%
2024/02/20	4.1	36.90	0	0.00	36.95	4.1	5,374	0.08%
2024/02/19	5.3	36.89	1	36.85	37.15	4.3	5,410	0.08%
2024/02/16	11.2	36.21	0	0.00	36.20	11.2	5,509	0.20%
2024/02/15	4	35.50	0	0.00	36.10	4	5,583	0.07%
2024/01/31	6	35.85	0	0.00	35.75	6	5,471	0.11%
2024/01/30	17.3	36.07	2	36.80	35.90	15.3	5,473	0.28%
2024/01/26	5	36.25	2	36.40	36.35	3	5,520	0.05%
2024/01/24	1	36.00	0	0.00	36.00	1	5,483	0.02%
2024/01/18	1.1	34.96	0	0.00	34.80	1.1	5,448	0.02%
2024/01/17	1	35.45	0	0.00	34.90	1	5,386	0.02%
2024/01/16	1.2	36.25	0	0.00	35.90	1.2	5,227	0.02%
2024/01/12	1	36.90	0	0.00	36.90	1	5,129	0.02%
2024/01/10	30.1	37.02	0	0.00	36.95	30.1	5,178	0.58%
2024/01/09	0	37.45	0	0.00	37.20	0	5,158	0.00%
2024/01/08	2	37.70	0	0.00	37.65	2	5,099	0.04%
2024/01/05	6.1	38.27	0	0.00	38.05	6.1	5,057	0.12%
2024/01/02	0	0.00	5	39.16	39.25	-5	4,893	-0.10%
2023/12/29	30	37.95	0	0.00	37.75	30	4,681	0.64%
2023/12/28	14	37.50	3	37.70	37.85	11	4,656	0.24%
2023/12/27	1	36.90	1	37.00	37.00	0	4,579	0.00%
2023/12/26	6	36.80	0	0.00	36.70	6	4,532	0.13%
2023/12/22	1	36.40	0.3	36.50	36.25	0.8	4,613	0.02%
2023/12/21	0	36.80	0	0.00	36.40	0	4,779	0.00%
2023/12/20	0	36.60	0	0.00	36.85	0	4,832	0.00%
2023/12/19	1	36.80	0	0.00	36.45	1	4,859	0.02%
2023/12/18	0	0.00	2	37.05	37.00	-2	4,835	-0.04%
2023/12/15	3	36.90	0	0.00	36.75	3	4,782	0.06%
2023/12/14	2	37.20	4	37.33	36.95	-2	4,295	-0.05%
2023/12/13	1	36.05	0	0.00	35.90	1	4,193	0.02%
2023/12/12	1.5	36.12	0	0.00	36.20	1.5	4,244	0.04%
2023/12/11	1	36.55	0	0.00	36.50	1	4,281	0.02%
2023/12/08	1.1	36.66	0	0.00	36.60	1.1	4,310	0.02%
2023/12/06	2.3	37.36	0	0.00	37.30	2.3	4,430	0.05%
2023/12/05	4.2	36.85	0	0.00	36.75	4.2	4,490	0.09%
2023/12/04	0.1	36.70	1.1	37.25	37.15	-1	4,754	-0.02%
2023/11/29	0	0.00	1	36.00	35.85	-1	4,766	-0.02%
2023/11/27	0.1	35.85	0	0.00	35.50	0.1	4,695	0.00%
2023/11/22	2	35.65	0	0.00	35.75	2	4,762	0.04%
2023/11/21	4.1	35.78	1	35.95	35.95	3.1	4,810	0.06%
2023/11/20	1.2	35.90	1	35.85	35.80	0.2	4,752	0.00%
2023/11/17	3.5	36.89	0	0.00	36.90	3.5	4,762	0.07%
2023/11/16	6	37.04	1	37.00	36.80	5	4,779	0.10%
2023/11/15	2	36.65	2.2	36.21	36.70	-0.2	4,790	0.00%
2023/11/14	1	35.40	2	35.30	35.50	-1	4,642	-0.02%
2023/11/10	0.1	34.25	0	0.00	34.15	0.1	4,577	0.00%
2023/11/06	1	34.50	0	0.00	34.50	1	4,754	0.02%
2023/11/03	0	0.00	10	33.90	34.10	-10	4,757	-0.21%
2023/10/31	2	32.75	0	0.00	32.40	2	4,855	0.04%
2023/10/26	3	33.20	0	0.00	33.10	3	4,967	0.06%
2023/10/24	6.5	33.26	0	0.00	33.55	6.5	5,088	0.13%
2023/10/23	1	33.55	0	0.00	33.20	1	5,127	0.02%
2023/10/20	0.3	33.16	0	0.00	33.20	0.3	5,154	0.01%
2023/10/19	1	33.40	0	0.00	33.40	1	5,153	0.02%
2023/10/18	1.1	34.33	0	0.00	34.10	1.1	5,155	0.02%
2023/10/17	1.7	34.95	0	0.00	34.65	1.7	5,158	0.03%
2023/10/13	0.1	35.55	0	0.00	35.40	0.1	5,276	0.00%
2023/10/11	0	0.00	0.4	35.35	35.35	-0.4	5,433	-0.01%
2023/10/05	0.5	34.30	0	0.00	34.25	0.5	5,450	0.01%
2023/10/04	0	0.00	0.6	34.30	34.00	-0.6	5,481	-0.01%
2023/10/03	2	34.93	10	35.08	34.90	-8	5,447	-0.15%
2023/09/28	2.3	35.31	0	0.00	35.20	2.3	5,433	0.04%
2023/09/27	1.2	35.37	2	35.40	35.20	-0.8	5,440	-0.01%
2023/09/26	2.1	35.36	0	0.00	35.30	2.1	5,428	0.04%
2023/09/25	3.7	36.93	0	0.00	36.70	3.7	5,280	0.07%
2023/09/13	1	35.30	1	35.15	34.90	0	5,230	0.00%
2023/09/12	0	0.00	0.3	34.85	35.00	-0.3	5,285	-0.01%
2023/09/11	1.1	34.80	0	0.00	34.75	1.1	5,299	0.02%
2023/09/08	0	0.00	4	34.89	34.80	-4	5,338	-0.07%
2023/09/07	5.2	35.11	4	35.10	35.00	1.2	5,454	0.02%
2023/09/06	5	35.89	0	0.00	35.60	5	5,452	0.09%
2023/09/05	14	36.37	13	36.11	36.40	1	5,413	0.02%
2023/09/04	20.2	36.18	12	36.63	36.10	8.2	5,409	0.15%
2023/09/01	12	36.66	5	36.80	36.60	7	5,424	0.13%
2023/08/31	2	36.55	0	0.00	36.85	2	5,542	0.04%
2023/08/30	7	36.63	5	36.55	36.60	2	5,703	0.04%
2023/08/29	10.1	36.65	24.5	36.42	36.65	-14.4	5,614	-0.26%
2023/08/28	10	35.70	10.1	35.37	35.70	-0.1	5,309	0.00%
2023/08/25	2	34.60	12	34.64	34.50	-10	5,274	-0.19%
2023/08/24	6	33.38	0	0.00	33.30	6	5,180	0.12%
2023/08/22	0	0.00	17	33.35	33.35	-17	5,227	-0.33%
2023/08/18	1	32.90	0.2	33.00	33.20	0.8	5,260	0.02%
2023/08/17	1	33.05	0	0.00	33.20	1	5,242	0.02%
2023/08/10	2.1	34.70	0	0.00	34.55	2.1	5,136	0.04%
2023/08/08	1	34.95	0	0.00	34.90	1	5,184	0.02%
2023/08/02	2	35.55	0	0.00	35.10	2	5,198	0.04%
2023/07/27	1	36.00	0	0.00	36.15	1	5,139	0.02%
2023/07/26	2	35.43	0	0.00	35.35	2	5,079	0.04%
2023/07/20	0	0.00	6	35.10	35.70	-6	5,147	-0.12%
2023/07/17	1	35.25	2	35.30	35.45	-1	5,114	-0.02%
2023/07/14	2	35.53	0.7	35.50	35.55	1.3	5,150	0.03%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	3	35.42	0	0.00	35.25	3	5,162	0.06%
2023/07/07	1	35.35	0	0.00	35.40	1	5,242	0.02%
2023/07/06	0	0.00	3	35.98	35.55	-3	5,242	-0.06%
2023/07/05	0	36.30	7	36.43	36.15	-7	5,169	-0.13%
2023/07/04	0.7	35.96	0	0.00	36.00	0.7	5,189	0.01%
2023/07/03	0	36.10	0	0.00	36.05	0	5,237	0.00%
2023/06/30	2	36.00	0	0.00	35.95	2	5,333	0.04%
2023/06/29	4	35.95	0	0.00	35.95	4	5,349	0.07%
2023/06/28	2.5	36.08	0	0.00	36.15	2.5	5,450	0.05%
2023/06/27	1	35.95	0.6	35.95	35.95	0.4	5,485	0.01%
2023/06/26	2	36.08	0	0.00	36.05	2	5,566	0.04%
2023/06/20	1	36.05	0	0.00	36.15	1	5,639	0.02%
2023/06/19	1	36.35	0	0.00	36.30	1	5,838	0.02%
2023/06/16	0	0.00	2	36.45	36.05	-2	6,138	-0.03%
2023/06/15	2	36.60	0	0.00	36.70	2	6,667	0.03%
2023/06/14	2	36.50	0	0.00	36.50	2	6,906	0.03%
2023/06/13	2	36.78	0	0.00	36.75	2	7,974	0.03%
2023/06/12	3	35.67	0	0.00	35.55	3	7,935	0.04%
2023/06/08	0	0.00	0.1	36.30	36.25	-0.1	7,979	0.00%
2023/06/07	2.1	36.71	1	36.70	36.85	1.1	7,999	0.01%
2023/06/06	2.1	36.65	0	0.00	37.00	2.1	7,968	0.03%
2023/06/05	1.3	36.78	10	36.70	36.95	-8.7	7,832	-0.11%
2023/06/02	3	35.23	3	35.20	35.05	0	7,564	0.00%
2023/05/31	0	0.00	0.5	35.10	34.90	-0.5	7,578	-0.01%
2023/05/29	2	34.98	0	0.00	35.00	2	7,700	0.03%
2023/05/25	5	35.20	0	0.00	35.15	5	7,703	0.06%
2023/05/23	0	35.50	0	0.00	35.70	0	7,678	0.00%
2023/05/22	1	35.55	0	0.00	35.50	1	7,685	0.01%
2023/05/19	5	35.45	0	0.00	35.55	5	7,676	0.07%
2023/05/18	0	0.00	6	35.50	35.45	-6	7,642	-0.08%
2023/05/17	2	35.33	3	35.18	35.35	-1	7,640	-0.01%
2023/05/16	1	35.25	2	35.25	35.10	-1	7,567	-0.01%
2023/05/15	2	34.38	0	0.00	34.50	2	7,585	0.03%
2023/05/12	2	34.75	0	0.00	34.85	2	7,513	0.03%
2023/05/11	3	35.27	1	35.20	35.20	2	7,470	0.03%
2023/05/09	0	35.85	0	0.00	35.75	0	7,428	0.00%
2023/05/08	0	35.90	0	0.00	35.80	0	7,447	0.00%
2023/05/05	1	35.55	1	35.70	35.60	0	7,437	0.00%
2023/05/04	0	35.70	5	35.50	35.80	-5	7,481	-0.07%
2023/05/03	0	0.00	26	35.40	35.35	-26	7,492	-0.35%
2023/04/28	0	35.70	5	35.75	35.80	-5	7,729	-0.06%
2023/04/27	1	35.45	0	0.00	35.50	1	7,726	0.01%
2023/04/25	11	35.47	15	36.21	35.40	-4	7,724	-0.05%
2023/04/24	1	35.64	1	35.45	35.55	0	7,638	0.00%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	0	0.00	1	35.10	35.05	-1	7,657	-0.01%
2023/04/19	10	35.35	3	35.43	35.45	7	7,673	0.09%
2023/04/18	1.1	35.46	0.3	35.50	35.50	0.9	7,615	0.01%
2023/04/17	1	36.10	50	36.00	35.95	-49	7,572	-0.65%
2023/04/14	0.1	36.05	1	35.95	36.10	-1	7,546	-0.01%
2023/04/13	10	35.85	10	36.10	35.90	0	7,542	0.00%
2023/04/12	10	35.75	0.1	36.15	36.15	10	7,539	0.13%
2023/04/11	7	35.60	0	0.00	35.85	7	7,476	0.09%
2023/04/10	1	35.46	0	0.00	35.50	1	7,443	0.01%
2023/04/07	8	35.50	0	0.00	35.65	8	7,407	0.11%
2023/04/06	20	35.35	0	0.00	35.15	20	7,338	0.27%
2023/03/31	0	35.50	0	0.00	35.35	0	7,291	0.00%
2023/03/30	0	35.15	0	0.00	35.05	0	7,236	0.00%
2023/03/29	1.1	35.00	0	0.00	34.90	1.1	7,244	0.01%
2023/03/28	0	35.35	2	35.35	35.20	-2	7,227	-0.03%
2023/03/27	0	35.55	1	35.60	35.50	-1	7,223	-0.01%
2023/03/24	0.1	35.90	0.5	35.85	35.85	-0.4	7,204	-0.01%
2023/03/22	1.1	35.10	1	35.75	35.95	0.1	7,126	0.00%
2023/03/21	0.9	35.73	12	34.95	35.65	-11.1	6,984	-0.16%
2023/03/20	13	34.28	10.8	34.49	34.30	2.2	6,702	0.03%
2023/03/17	3	36.38	0	0.00	36.25	3	6,127	0.05%
2023/03/16	19.2	36.27	36	36.54	36.25	-16.8	5,954	-0.28%
2023/03/15	5.2	38.35	0	0.00	38.35	5.2	4,988	0.10%
2023/03/14	1	42.75	0	0.00	42.60	1	4,968	0.02%
2023/03/13	1	42.96	6	43.00	43.00	-5	5,011	-0.10%
2023/03/10	4.2	43.35	24	43.74	43.25	-19.8	5,008	-0.39%
2023/03/09	0	44.15	1	44.10	44.10	-1	4,978	-0.02%
2023/03/08	26	43.95	1	43.95	44.00	25	5,069	0.49%
2023/03/07	2	44.12	0	0.00	44.10	2	5,083	0.04%
2023/03/06	5	43.35	0	0.00	43.45	5	5,069	0.10%
2023/03/03	11	43.25	0	0.00	43.25	11	5,086	0.22%
2023/03/02	0.1	43.33	95	43.61	43.30	-94.9	5,100	-1.86%
2023/03/01	27.1	43.60	25	44.02	43.60	2.1	5,047	0.04%
2023/02/24	0	44.40	0	0.00	44.45	0	4,887	0.00%
2023/02/23	2	44.35	2	44.45	44.50	0	4,861	0.00%
2023/02/22	0	44.30	0.5	44.25	44.20	-0.5	4,838	-0.01%
2023/02/21	0	44.35	0	0.00	44.40	0	4,897	0.00%
2023/02/20	5	44.35	0	0.00	44.40	5	5,036	0.10%
2023/02/17	3	44.10	0	0.00	44.10	3	5,103	0.06%
2023/02/16	8	44.20	0	0.00	44.10	8	5,221	0.15%
2023/02/15	0	44.15	0	0.00	44.00	0	5,355	0.00%
2023/02/14	0	44.30	0	0.00	44.25	0	5,390	0.00%
2023/02/13	0	44.30	3	44.15	44.05	-3	5,538	-0.05%
2023/02/10	11.3	44.44	0	0.00	44.40	11.3	5,566	0.20%
2023/02/09	0	44.90	8	44.90	44.75	-8	5,622	-0.14%
2023/02/08	1.3	44.75	1	44.60	44.75	0.3	5,670	0.00%
2023/02/07	0.2	44.75	0	0.00	44.65	0.2	5,700	0.00%
2023/02/06	2	44.80	0	0.00	44.70	2	5,741	0.04%
2023/02/03	1.1	45.21	0	0.00	45.10	1.1	5,764	0.02%
2023/02/02	1	45.30	0	0.00	45.40	1	5,807	0.02%
2023/02/01	1	44.95	0	0.00	45.30	1	5,868	0.02%
2023/01/31	2.5	44.90	5	45.21	44.75	-2.5	6,156	-0.04%
2023/01/30	3.1	44.10	24.1	44.07	44.70	-21	6,185	-0.34%
2023/01/13	0	0.00	0.5	43.65	43.35	-0.5	6,238	-0.01%
2023/01/06	0	0.00	3.5	43.22	43.10	-3.5	6,440	-0.05%
2023/01/05	3	43.65	0	0.00	43.00	3	6,835	0.04%
2023/01/04	4	43.48	0	0.00	43.35	4	6,948	0.06%
2023/01/03	6	42.74	1	43.25	43.55	5	7,003	0.07%
2022/12/30	0	0.00	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	0	0.00	16	42.57	42.65	-16	7,015	-0.23%
2022/12/27	3	44.00	0	0.00	43.90	3	7,143	0.04%
2022/12/26	8	43.66	0	0.00	43.65	8	7,206	0.11%
2022/12/23	7	43.59	0	0.00	43.65	7	7,254	0.10%
2022/12/22	5	43.94	0.2	44.35	44.35	4.9	7,273	0.07%
2022/12/21	1	42.85	5	42.80	43.15	-4	7,318	-0.05%
2022/12/20	7	43.14	0	0.00	42.50	7	7,291	0.10%
2022/12/19	11	44.25	0	0.00	44.00	11	7,328	0.15%
2022/12/16	0	0.00	1	44.45	44.40	-1	7,295	-0.01%
2022/12/15	1	45.00	0	0.00	45.05	1	7,276	0.01%
2022/12/14	0	0.00	0.5	44.95	45.00	-0.5	7,264	-0.01%
2022/12/13	1.5	44.65	0	0.00	44.45	1.5	7,239	0.02%
2022/12/12	0	0.00	5	44.70	44.35	-5	7,191	-0.07%
2022/12/09	3	44.90	0	0.00	44.85	3	7,209	0.04%
2022/12/08	6	44.82	0	0.00	44.50	6	7,180	0.08%
2022/12/07	0	0.00	0.5	45.70	45.60	-0.5	7,113	-0.01%
2022/12/05	0	0.00	2	47.45	47.20	-2	6,913	-0.03%
2022/12/02	11	46.56	3	46.40	45.95	8	6,853	0.12%
2022/11/29	1	45.40	0	0.00	45.90	1	6,709	0.01%
2022/11/25	0	0.00	5	45.95	45.35	-5	6,849	-0.07%
2022/11/24	0.3	45.20	10	44.80	45.20	-9.7	6,829	-0.14%
2022/11/23	0	0.00	10	44.25	44.20	-10	6,810	-0.15%
2022/11/18	2	44.48	0	0.00	44.45	2	6,867	0.03%
2022/11/17	7.1	43.56	6	43.44	43.95	1.1	6,861	0.02%
2022/11/16	10.7	44.81	17	44.67	44.25	-6.4	6,816	-0.09%
2022/11/15	0.2	45.05	3	45.47	45.50	-2.8	6,702	-0.04%
2022/11/14	181.2	45.27	45	45.25	45.25	136.2	6,637	2.05%	大買/鉅額交易
2022/11/11	0	0.00	5	44.59	44.65	-5	6,548	-0.08%
2022/11/10	1.8	43.43	0	0.00	43.30	1.8	6,453	0.03%
2022/11/09	2.3	43.67	11	43.79	43.60	-8.7	6,546	-0.13%
2022/11/08	3.2	43.49	2.3	42.94	43.45	1	6,489	0.01%
2022/11/07	12	40.87	14	40.75	41.80	-2	6,546	-0.03%
2022/11/04	10.1	40.20	0	0.00	40.70	10.1	6,674	0.15%
2022/11/03	1.6	40.45	0	0.00	40.35	1.6	6,784	0.02%
2022/11/01	6	39.70	0	0.00	40.00	6	6,873	0.09%
2022/10/31	0.1	39.65	0	0.00	39.60	0.1	6,907	0.00%
2022/10/28	19.5	40.35	2	40.50	40.00	17.5	6,976	0.25%
2022/10/27	7.4	40.13	8	40.17	40.35	-0.7	7,020	-0.01%
2022/10/26	4	57.95	1	58.00	58.00	3	6,861	0.04%
2022/10/25	2.1	58.02	1.5	58.23	58.10	0.6	7,285	0.01%
2022/10/24	1	60.30	4	60.38	59.00	-3	7,298	-0.04%
2022/10/21	0.5	60.50	0	0.00	60.40	0.5	7,271	0.01%
2022/10/20	0	0.00	1.2	60.05	60.50	-1.2	7,414	-0.02%
2022/10/19	1.3	59.06	0.8	59.28	58.80	0.5	7,709	0.01%
2022/10/18	1.3	57.25	1	57.70	59.00	0.3	8,120	0.00%
2022/10/17	2.2	56.19	3	55.60	57.40	-0.8	9,704	-0.01%
2022/10/13	19.4	56.60	10	54.84	54.70	9.4	10,220	0.09%
2022/10/12	4.5	55.47	7	56.60	56.60	-2.5	9,827	-0.03%
2022/10/11	1.1	52.44	0	0.00	51.50	1.1	9,732	0.01%
2022/10/07	0	0.00	1	53.90	53.60	-1	9,688	-0.01%
2022/10/06	0	0.00	2.1	51.75	53.10	-2.1	9,659	-0.02%
2022/10/05	3	51.43	0.1	51.90	51.40	2.9	9,655	0.03%
2022/10/04	4.6	49.92	2	49.38	50.30	2.6	9,677	0.03%
2022/10/03	0	50.30	0	0.00	49.85	0	9,596	0.00%
2022/09/30	0	50.70	2.5	50.26	51.40	-2.5	9,546	-0.03%
2022/09/29	1.5	51.73	2	51.50	51.40	-0.5	9,562	-0.01%
2022/09/28	3.2	50.97	0	0.00	50.60	3.2	9,600	0.03%
2022/09/27	3	53.77	0.2	54.00	53.70	2.8	9,542	0.03%
2022/09/26	3.2	53.74	2	52.30	53.50	1.2	9,574	0.01%
2022/09/23	0.1	56.50	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	3.4	56.59	0	0.00	56.50	3.4	9,599	0.04%
2022/09/21	0.1	58.40	0	0.00	58.40	0.1	9,561	0.00%
2022/09/20	0.1	58.80	0	0.00	58.90	0.1	9,553	0.00%
2022/09/19	0.4	58.53	126	58.87	58.00	-125.6	9,556	-1.31%	大賣/鉅額交易
2022/09/16	0.1	59.90	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	0.1	59.43	0	0.00	60.30	0.1	9,578	0.00%
2022/09/14	17	59.08	0	0.00	59.00	17	9,595	0.18%
2022/09/13	0.2	60.63	0	0.00	60.70	0.2	9,604	0.00%
2022/09/12	0.1	60.50	11	60.69	60.30	-11	9,658	-0.11%
2022/09/08	0	0.00	6.2	59.17	60.30	-6.2	9,752	-0.06%
2022/09/07	1.3	58.36	4	58.63	58.00	-2.7	9,759	-0.03%
2022/09/06	0	0.00	3.2	60.17	60.00	-3.2	9,736	-0.03%
2022/09/05	0.1	59.58	3.4	59.76	59.90	-3.3	9,788	-0.03%
2022/09/02	16.2	59.23	1	59.70	59.20	15.2	9,859	0.15%
2022/09/01	2.2	60.84	8	61.41	61.30	-5.8	9,779	-0.06%
2022/08/31	0	0.00	0.5	63.50	63.10	-0.5	9,717	-0.01%
2022/08/30	0	0.00	4.1	62.98	63.40	-4.1	9,714	-0.04%
2022/08/29	2	62.60	0.5	62.60	62.80	1.5	9,725	0.02%
2022/08/26	0	0.00	1	64.20	64.30	-1	9,730	-0.01%
2022/08/25	0	0.00	0.5	62.80	62.70	-0.5	9,704	-0.01%
2022/08/24	1	62.00	1.5	61.97	62.60	-0.5	9,758	-0.01%
2022/08/23	1	62.30	1	61.90	61.80	0	9,953	0.00%
2022/08/22	7	63.00	3.2	62.16	63.20	3.8	10,007	0.04%
2022/08/19	7	62.20	0	0.00	63.00	7	10,012	0.07%
2022/08/18	8.6	62.69	0	0.00	63.00	8.6	10,003	0.09%
2022/08/16	2.3	62.53	3	63.13	63.50	-0.8	9,996	-0.01%
2022/08/15	4	64.08	1.5	64.90	64.90	2.5	9,864	0.03%
2022/08/12	3.6	63.04	3	62.80	63.00	0.6	9,811	0.01%
2022/08/11	2	63.70	6.1	63.40	64.50	-4.1	9,774	-0.04%
2022/08/10	8.5	60.66	5	60.80	61.50	3.5	9,669	0.04%
2022/08/09	3.1	59.85	3.3	59.48	60.00	-0.2	9,575	0.00%
2022/08/08	1.4	57.99	3	57.97	58.00	-1.6	9,580	-0.02%
2022/08/05	2.1	57.20	1.5	56.97	57.70	0.6	9,675	0.01%
2022/08/04	2.6	55.58	2	55.40	56.00	0.6	9,803	0.01%
2022/08/03	4	56.37	2	57.15	56.40	2	9,749	0.02%
2022/08/02	4	57.90	3.1	57.74	57.90	0.9	9,726	0.01%
2022/08/01	5.1	55.86	24.5	56.41	57.90	-19.4	9,782	-0.20%
2022/07/29	3.9	54.80	5	54.80	54.80	-1.1	9,333	-0.01%
2022/07/28	8	60.88	1.5	60.73	60.80	6.5	9,592	0.07%
2022/07/27	6	60.03	2.3	60.31	60.80	3.7	9,631	0.04%
2022/07/26	7.1	60.93	4	61.55	61.10	3.1	9,605	0.03%
2022/07/25	10.6	57.62	12.1	57.49	59.60	-1.5	9,320	-0.02%
2022/07/22	77	57.91	16.9	57.17	58.00	60.1	9,034	0.67%
2022/07/21	83.2	59.20	0	0.00	59.20	83.2	8,254	1.01%
2022/07/20	159.3	66.70	5.3	66.38	65.70	154	8,214	1.88%	大買/鉅額交易
2022/07/19	0.1	72.82	0	0.00	72.90	0.1	7,723	0.00%
2022/07/18	0	0.00	4	72.45	72.80	-4	7,758	-0.05%
2022/07/15	2.1	70.94	0.5	71.10	70.90	1.6	7,754	0.02%
2022/07/14	1.1	70.71	0.5	70.90	71.30	0.6	7,784	0.01%
2022/07/13	0	0.00	1	71.40	71.20	-1	7,796	-0.01%
2022/07/12	1.2	69.62	0	0.00	69.10	1.2	7,877	0.02%
2022/07/11	0.2	69.74	6	70.00	69.40	-5.8	7,850	-0.07%
2022/07/08	2.1	71.48	0	0.00	70.90	2.1	7,817	0.03%
2022/07/07	6	69.48	0.5	69.70	71.00	5.5	7,858	0.07%
2022/07/06	4.1	70.42	1	71.30	69.90	3.1	8,040	0.04%
2022/07/05	14.1	71.86	1	72.00	71.40	13.1	8,002	0.16%
2022/07/04	1	71.20	4	70.40	71.40	-3	7,999	-0.04%
2022/07/01	10.2	70.94	2	71.00	70.30	8.2	8,025	0.10%
2022/06/30	1	74.00	0	0.00	73.40	1	7,927	0.01%
2022/06/28	2	74.90	1.5	75.07	74.80	0.5	7,956	0.01%
2022/06/27	1	75.10	7	75.21	75.50	-6	8,050	-0.07%
2022/06/24	0	0.00	5.5	73.75	74.50	-5.5	8,124	-0.07%
2022/06/23	14.2	73.01	1.5	72.87	72.70	12.7	8,146	0.16%
2022/06/22	5	74.66	2	73.30	72.70	3	8,246	0.04%
2022/06/21	0.1	74.60	1.3	74.32	74.40	-1.2	8,256	-0.01%
2022/06/20	12.4	73.08	2.3	74.04	72.60	10.1	8,320	0.12%
2022/06/17	0.4	75.07	2	74.60	74.30	-1.6	8,386	-0.02%
2022/06/16	5.1	77.87	0	0.00	75.70	5.1	8,421	0.06%
2022/06/15	0	77.00	0	0.00	77.00	0	8,689	0.00%
2022/06/14	0.1	75.20	112.5	75.14	77.30	-112.5	8,740	-1.29%	大賣/鉅額交易
2022/06/13	13.1	76.50	12.5	76.57	75.70	0.6	8,821	0.01%
2022/06/10	0	0.00	7.5	78.03	78.50	-7.5	8,757	-0.09%
2022/06/09	0.1	78.40	15	78.27	78.40	-14.9	8,756	-0.17%
2022/06/08	0.1	77.90	5	77.90	77.90	-4.9	8,770	-0.06%
2022/06/07	1	77.60	0.5	77.50	77.80	0.5	8,799	0.01%
2022/06/06	100.6	76.36	0	0.00	77.60	100.6	8,844	1.14%
2022/06/02	7	75.81	1	76.30	76.20	6	8,997	0.07%
2022/06/01	0	0.00	1.5	76.73	76.10	-1.5	9,142	-0.02%
2022/05/31	10	74.60	1	75.40	77.10	9	9,138	0.10%
2022/05/30	1.5	74.17	14	74.48	75.00	-12.5	9,004	-0.14%
2022/05/27	0	0.00	6	72.90	72.80	-6	8,955	-0.07%
2022/05/26	14.2	72.29	0.6	72.70	72.00	13.6	9,021	0.15%
2022/05/25	6.1	72.00	0	0.00	72.50	6.1	9,173	0.07%
2022/05/24	17.6	72.54	0	0.00	71.70	17.6	9,462	0.19%
2022/05/23	4.7	72.72	1	72.80	72.70	3.7	9,605	0.04%
2022/05/20	5	72.64	1	73.10	72.70	4	9,745	0.04%
2022/05/19	2	71.95	1	72.70	71.90	1	9,872	0.01%
2022/05/18	5	71.74	2	72.95	73.80	3	9,887	0.03%
2022/05/17	3.1	70.74	1	70.98	71.30	2.1	9,881	0.02%
2022/05/16	5	70.50	9.5	70.24	70.20	-4.5	9,838	-0.05%
2022/05/13	3	70.37	129	69.46	71.50	-126	9,759	-1.29%	大賣/鉅額交易
2022/05/12	12.7	70.74	4.5	70.91	69.80	8.2	9,667	0.09%
2022/05/11	4	73.55	4	74.10	73.40	0	9,487	0.00%
2022/05/10	4	73.30	3.1	74.08	74.30	0.9	9,478	0.01%
2022/05/09	23.1	76.05	7	76.53	74.00	16.1	9,401	0.17%
2022/05/06	7.1	75.62	1	76.40	76.40	6.1	9,293	0.07%
2022/05/05	3.1	77.35	11	77.76	77.70	-7.9	9,294	-0.09%
2022/05/04	1.6	79.71	0	0.00	80.30	1.6	8,937	0.02%
2022/05/03	3	79.33	9.1	79.51	79.60	-6.1	8,877	-0.07%
2022/04/29	4	78.10	0	0.00	78.30	4	8,755	0.05%
2022/04/28	15.2	77.83	11.2	77.91	77.50	4.1	8,743	0.05%
2022/04/27	74.7	77.12	70	78.22	78.90	4.7	8,590	0.05%
2022/04/26	6	74.50	0	0.00	74.50	6	7,745	0.08%
2022/04/25	2	67.65	1	67.50	67.80	1	7,794	0.01%
2022/04/22	0	69.30	0	0.00	69.10	0	7,749	0.00%
2022/04/21	2	70.10	0	0.00	69.90	2	7,781	0.03%
2022/04/20	11	70.46	0	0.00	70.30	11	7,799	0.14%
2022/04/19	5	70.90	52	70.26	70.20	-47	7,905	-0.59%
2022/04/18	4.1	70.14	3	71.60	69.80	1.1	8,173	0.01%
2022/04/15	6	72.63	3	72.70	72.50	3	8,063	0.04%
2022/04/13	3	74.27	3	73.90	74.30	0	8,065	0.00%
2022/04/12	14.2	74.43	2	74.00	73.20	12.2	8,002	0.15%
2022/04/11	1	77.80	2	78.00	77.80	-1	7,785	-0.01%
2022/04/08	0	0.00	0.2	78.60	79.10	-0.2	7,767	0.00%
2022/04/07	6.2	78.45	11	78.68	77.50	-4.8	7,746	-0.06%
2022/04/06	1	78.50	4	78.50	79.80	-3	7,673	-0.04%
2022/04/01	1	78.80	0	0.00	79.10	1	7,626	0.01%
2022/03/31	5.2	79.30	0	0.00	79.30	5.2	7,628	0.07%
2022/03/30	1.5	79.46	6.1	79.48	79.10	-4.7	7,624	-0.06%
2022/03/29	1.1	77.94	12	78.48	79.20	-10.9	7,527	-0.14%
2022/03/28	0.1	76.50	20	76.70	77.20	-19.9	7,434	-0.27%
2022/03/25	0.1	76.80	8.6	77.27	77.20	-8.5	7,414	-0.11%
2022/03/22	1	73.60	7	73.41	73.60	-6	7,157	-0.08%
2022/03/21	4	71.74	4	72.45	71.90	0	7,055	0.00%
2022/03/18	1	73.00	22	71.51	73.00	-21	6,990	-0.30%
2022/03/17	2.1	70.97	12	71.05	70.80	-9.9	6,786	-0.15%
2022/03/16	6.3	71.26	0	0.00	70.10	6.3	6,737	0.09%
2022/03/14	0	0.00	2	72.50	72.10	-2	6,578	-0.03%
2022/03/11	0	0.00	4	71.30	72.10	-4	6,614	-0.06%
2022/03/10	3.2	71.44	2	72.00	71.90	1.2	6,630	0.02%
2022/03/09	1	69.90	19	68.89	69.90	-18	6,627	-0.27%
2022/03/08	5.2	68.14	25.1	68.78	67.60	-20	6,590	-0.30%
2022/03/07	2.1	70.76	13	71.48	70.60	-10.9	6,421	-0.17%
2022/03/04	2.2	73.51	19.1	73.46	73.30	-16.9	6,411	-0.26%
2022/03/03	6	73.35	10	73.63	73.60	-4	6,550	-0.06%
2022/03/02	3.4	72.19	21.5	71.89	72.40	-18.2	6,620	-0.27%
2022/03/01	3.9	71.75	20	71.35	72.00	-16.1	6,599	-0.24%
2022/02/25	4.8	71.26	3	72.47	71.60	1.8	6,532	0.03%
2022/02/24	25.2	73.24	9.3	72.58	71.50	15.9	6,388	0.25%
2022/02/23	2	73.57	64	72.58	74.40	-62	6,141	-1.01%
2022/02/22	7.2	71.87	5.6	71.36	71.80	1.6	6,098	0.03%
2022/02/21	0	0.00	5	70.52	71.90	-5	5,982	-0.08%
2022/02/18	0	0.00	13	68.92	69.90	-13	5,863	-0.22%
2022/02/17	6.1	68.71	24	68.77	68.80	-17.9	5,808	-0.31%
2022/02/16	1.1	67.72	1	68.30	67.80	0.1	5,947	0.00%
2022/02/15	3	67.90	1	68.20	67.50	2	6,047	0.03%
2022/02/14	1	67.50	30.5	67.60	67.50	-29.5	6,087	-0.48%
2022/02/11	0	0.00	1	68.70	68.90	-1	6,110	-0.02%
2022/02/10	1.6	68.58	1.9	68.16	68.80	-0.3	6,203	0.00%
2022/02/09	5.7	67.71	3	67.60	67.70	2.7	6,179	0.04%
2022/02/08	10.1	67.20	12	67.88	67.70	-1.9	6,283	-0.03%
2022/02/07	0	0.00	13.1	66.02	67.20	-13.1	6,266	-0.21%
2022/01/26	0.4	63.90	0.3	64.00	63.70	0.2	6,224	0.00%
2022/01/25	24.3	63.67	19	63.40	63.40	5.3	6,480	0.08%
2022/01/24	2.2	63.55	5	63.80	64.40	-2.8	6,577	-0.04%
2022/01/21	15.1	65.34	2	65.00	64.80	13.1	6,731	0.19%
2022/01/20	1	66.49	20	65.41	66.30	-19	6,874	-0.28%
2022/01/19	2	66.70	10	66.40	66.00	-8	7,402	-0.11%
2022/01/18	6	67.30	6	67.10	67.00	0	7,750	0.00%
2022/01/17	0	0.00	3	66.97	66.80	-3	7,872	-0.04%
2022/01/14	1	66.70	12	66.18	66.00	-11	8,057	-0.14%
2022/01/13	2	66.50	3	66.73	67.00	-1	8,087	-0.01%
2022/01/12	86	66.82	21	66.72	66.50	65	8,079	0.80%
2022/01/11	23	66.78	12.5	65.64	67.00	10.5	7,972	0.13%
2022/01/10	0	0.00	9	63.16	63.90	-9	7,738	-0.12%
2022/01/07	1.5	63.18	1	62.90	62.80	0.5	7,732	0.01%
2022/01/06	9.3	63.31	0	0.00	63.60	9.3	7,738	0.12%
2022/01/05	0	63.00	8	62.89	63.10	-8	7,746	-0.10%
2022/01/04	0.9	63.03	0	0.00	63.20	0.9	7,864	0.01%
2022/01/03	7.5	63.64	0.4	63.80	63.60	7.1	7,931	0.09%
2021/12/30	0	63.70	5	63.70	63.80	-5	7,940	-0.06%
2021/12/29	0.3	63.40	9	63.54	63.50	-8.7	8,031	-0.11%
2021/12/28	1	62.80	2	63.00	63.00	-1	8,085	-0.01%
2021/12/27	0.4	63.24	0	0.00	63.00	0.4	8,192	0.00%
2021/12/24	0	0.00	4.1	63.45	63.30	-4.1	8,294	-0.05%
2021/12/22	10.2	62.21	0	0.00	62.00	10.2	8,446	0.12%
2021/12/21	3	62.50	4	62.40	62.40	-1	8,678	-0.01%
2021/12/20	1	61.40	3	62.00	61.40	-2	9,124	-0.02%
2021/12/17	0.3	61.60	0	0.00	61.30	0.3	9,432	0.00%
2021/12/16	3	62.13	5	61.60	61.80	-2	10,123	-0.02%
2021/12/15	5	61.62	0.6	62.00	61.90	4.4	10,653	0.04%
2021/12/14	1	60.80	0	0.00	61.00	1	10,919	0.01%
2021/12/13	3	62.17	2	61.80	61.60	1	11,008	0.01%
2021/12/10	4	63.38	0	0.00	63.20	4	11,117	0.04%
2021/12/09	0.1	64.36	2	64.20	64.00	-1.9	11,358	-0.02%
2021/12/08	0	0.00	3	64.33	64.10	-3	11,789	-0.03%
2021/12/07	1	63.70	5	63.60	64.40	-4	12,028	-0.03%
2021/12/06	3.3	62.68	4.8	62.93	63.00	-1.6	12,160	-0.01%
2021/12/03	6	63.47	2.5	63.75	63.40	3.5	12,276	0.03%
2021/12/02	17	63.86	0	0.00	63.70	17	12,428	0.14%
2021/12/01	0	0.00	3	64.67	64.80	-3	12,676	-0.02%
2021/11/30	7.1	64.56	0	0.00	64.20	7.1	12,675	0.06%
2021/11/29	30	63.06	3	63.90	63.80	27	12,668	0.21%
2021/11/26	14.2	65.37	2	65.05	64.90	12.2	12,667	0.10%
2021/11/25	0	0.00	1	66.80	66.70	-1	12,678	-0.01%
2021/11/23	18	66.72	0	0.00	66.50	18	12,738	0.14%
2021/11/22	2.2	66.55	0	0.00	66.70	2.2	12,707	0.02%
2021/11/19	19.1	68.05	3	67.23	67.10	16.1	12,660	0.13%
2021/11/18	45	68.78	0	0.00	68.70	45	12,521	0.36%
2021/11/17	2	68.80	2	68.45	68.90	0	12,501	0.00%
2021/11/16	22.4	68.67	34	68.60	68.50	-11.6	12,484	-0.09%
2021/11/15	5.3	69.34	3	69.93	69.00	2.3	12,470	0.02%
2021/11/12	3	67.77	2.4	68.22	68.50	0.6	12,312	0.00%
2021/11/11	0.7	66.66	2	66.80	66.70	-1.3	12,278	-0.01%
2021/11/10	6.3	67.02	0	0.00	66.80	6.3	12,311	0.05%
2021/11/09	10.1	66.98	3	66.70	67.50	7.1	12,330	0.06%
2021/11/08	11	67.20	1	67.60	67.50	10	12,253	0.08%
2021/11/05	3.6	67.06	2	67.00	67.00	1.6	12,270	0.01%
2021/11/04	15.1	68.71	3	69.03	68.50	12.1	12,132	0.10%
2021/11/03	2	69.60	4	69.80	69.60	-2	12,059	-0.02%
2021/11/02	6.2	68.30	1	68.00	68.20	5.2	11,962	0.04%
2021/11/01	4.2	70.90	4	71.00	70.90	0.2	11,713	0.00%
2021/10/29	30	70.80	1	71.00	70.90	29	11,593	0.25%
2021/10/28	11	69.75	6	70.15	69.90	5	11,409	0.04%
2021/10/27	17	68.48	23	68.52	69.90	-6	11,209	-0.05%
2021/10/26	53	64.75	62	65.86	67.20	-9	10,637	-0.08%
2021/10/25	8.2	61.32	57	61.04	61.90	-48.8	10,289	-0.47%
2021/10/22	26	59.81	12	60.02	60.80	14	10,202	0.14%
2021/10/21	27	57.67	1	58.20	58.20	26	10,106	0.26%
2021/10/20	1.1	56.91	0	0.00	57.30	1.1	10,103	0.01%
2021/10/18	10	56.40	0	0.00	56.40	10	10,314	0.10%
2021/10/15	8	54.81	0	0.00	55.20	8	10,382	0.08%
2021/10/14	7.2	54.94	0	0.00	54.50	7.2	10,443	0.07%
2021/10/13	1.1	54.42	0.3	54.40	54.80	0.8	10,588	0.01%
2021/10/12	0	55.90	0	0.00	55.30	0	10,583	0.00%
2021/10/08	6.1	57.30	2	56.50	56.80	4.1	10,518	0.04%
2021/10/07	6	56.07	0	0.00	56.40	6	10,529	0.06%
2021/10/06	3	56.01	0	0.00	55.30	3	10,674	0.03%
2021/10/05	0	55.40	5.2	55.29	56.00	-5.2	10,724	-0.05%
2021/10/04	1.3	55.54	14	55.99	55.30	-12.8	10,856	-0.12%
2021/10/01	1	56.00	26	56.22	56.00	-25	11,058	-0.23%
2021/09/30	10	57.60	10	58.00	57.40	0	11,098	0.00%
2021/09/29	12	57.61	18	57.01	57.40	-6	11,014	-0.05%
2021/09/28	4.1	57.14	24.1	56.62	57.90	-20	10,929	-0.18%
2021/09/27	66.1	57.57	3	57.40	56.10	63.1	10,701	0.59%
2021/09/24	24.3	60.33	1	60.60	59.80	23.3	10,230	0.23%
2021/09/23	42	61.20	15	61.73	61.10	27	9,950	0.27%
2021/09/22	3.1	81.87	2	81.75	82.30	1.1	9,324	0.01%
2021/09/17	1.2	84.83	1	84.20	85.00	0.2	9,002	0.00%
2021/09/16	8.7	83.88	24	84.83	83.90	-15.3	8,754	-0.17%
2021/09/15	4	83.90	5	84.42	84.60	-1	8,643	-0.01%
2021/09/14	4	82.58	7	82.06	83.50	-3	8,435	-0.04%
2021/09/13	28	82.13	13	84.18	81.50	15	8,187	0.18%
2021/09/10	36	80.15	33	79.69	81.20	3	7,808	0.04%
2021/09/09	10	75.82	15	77.59	78.50	-5	7,588	-0.07%
2021/09/08	12.1	75.51	21	75.01	75.10	-8.9	7,397	-0.12%
2021/09/07	3.1	74.77	48	75.65	76.10	-44.9	7,242	-0.62%
2021/09/06	2.1	72.87	3.5	74.37	73.60	-1.4	7,053	-0.02%
2021/09/02	33	69.29	12.4	70.21	69.40	20.6	6,743	0.31%
2021/09/01	6	70.37	12	70.82	71.30	-6	6,592	-0.09%
2021/08/31	6	67.53	2	69.09	69.30	4	6,396	0.06%
2021/08/30	16	67.24	1	67.40	67.60	15	6,261	0.24%
2021/08/27	0	0.00	3.8	66.43	66.90	-3.8	6,208	-0.06%
2021/08/26	0	0.00	1	65.30	65.30	-1	6,145	-0.02%
2021/08/25	0	0.00	4	65.20	65.40	-4	6,158	-0.06%
2021/08/23	0	64.40	1	65.00	64.80	-1	6,169	-0.02%
2021/08/20	3	63.37	3	63.27	63.00	0	6,168	0.00%
2021/08/19	1	63.90	1	63.60	63.60	0	6,197	0.00%
2021/08/18	6	63.90	1.6	63.71	65.40	4.4	6,155	0.07%
2021/08/17	1.1	64.88	1.2	65.54	63.50	-0.2	6,094	0.00%
2021/08/16	4.2	67.07	4	67.49	65.90	0.1	6,041	0.00%
2021/08/13	3	67.30	1	67.90	67.80	2	5,959	0.03%
2021/08/12	1	65.70	1	66.80	67.00	0	5,897	0.00%
2021/08/11	0	0.00	5	65.24	65.30	-5	5,920	-0.08%
2021/08/09	1	64.70	0	0.00	64.90	1	6,139	0.02%
2021/08/05	0	64.80	4	64.75	64.70	-4	6,402	-0.06%
2021/08/04	5.6	64.56	0	0.00	65.00	5.6	6,738	0.08%
2021/08/03	0	0.00	0.1	64.30	64.30	-0.1	6,917	0.00%
2021/08/02	0	63.60	0	0.00	63.60	0	7,003	0.00%
2021/07/30	1	62.60	1	62.00	62.40	0	6,997	0.00%
2021/07/29	1	62.10	0	0.00	62.20	1	7,027	0.01%
2021/07/28	11.1	61.74	8.4	60.72	61.40	2.7	7,070	0.04%
2021/07/27	1	62.12	1	62.70	62.10	0	7,230	0.00%
2021/07/26	8	65.40	7	65.77	64.80	1	7,176	0.01%
2021/07/23	3.1	65.53	11	65.01	66.40	-7.9	7,135	-0.11%
2021/07/22	6	64.75	0	0.00	65.00	6	6,977	0.09%
2021/07/21	1	64.50	1	64.50	65.10	0	6,938	0.00%
2021/07/20	0.2	65.90	0	0.00	65.80	0.2	6,906	0.00%
2021/07/19	14	67.09	4	67.20	66.60	10	6,888	0.15%
2021/07/16	2	64.80	25	64.80	65.60	-23	6,921	-0.33%
2021/07/14	18	63.66	3.5	63.16	63.30	14.5	6,955	0.21%
2021/07/13	5.1	64.67	14	65.23	64.00	-8.9	7,001	-0.13%
2021/07/12	2	64.20	3.2	64.57	65.40	-1.2	6,962	-0.02%
2021/07/09	10.2	62.70	2	63.20	62.90	8.2	6,865	0.12%
2021/07/08	19.5	61.41	16	61.86	62.90	3.5	6,744	0.05%
2021/07/07	6	58.65	12	58.87	59.10	-6	6,524	-0.09%
2021/07/06	16	56.99	1	57.00	56.80	15	6,403	0.23%
2021/07/05	2	56.75	0	0.00	56.70	2	6,492	0.03%
2021/07/02	12	56.78	0	0.00	56.40	12	6,586	0.18%
2021/06/30	0	0.00	2	56.60	56.60	-2	6,742	-0.03%
2021/06/29	8	56.85	0	0.00	56.70	8	6,807	0.12%
2021/06/28	20.1	56.45	4	55.68	57.60	16.1	6,848	0.23%
2021/06/25	3	54.63	12	54.95	54.80	-9	6,779	-0.13%
2021/06/24	18	54.49	1	54.50	54.20	17	7,383	0.23%
2021/06/23	5	54.00	0	0.00	54.00	5	7,402	0.07%
2021/06/22	15	54.10	1.4	54.03	53.80	13.6	7,489	0.18%
2021/06/18	0	0.00	2	53.35	54.00	-2	7,566	-0.03%
2021/06/17	3	53.27	1	53.30	53.20	2	7,575	0.03%
2021/06/16	3	53.47	2	53.60	53.40	1	7,669	0.01%
2021/06/15	2	53.60	1	53.60	53.70	1	7,756	0.01%
2021/06/11	2	53.05	3	53.30	53.20	-1	7,884	-0.01%
2021/06/10	0.1	52.20	2	52.00	52.30	-1.9	7,938	-0.02%
2021/06/09	0.1	52.20	0	0.00	52.10	0.1	7,982	0.00%
2021/06/08	0.1	52.30	0	0.00	52.30	0.1	8,079	0.00%
2021/06/07	0.1	52.20	0	0.00	52.20	0.1	8,253	0.00%
2021/06/04	0.1	52.50	0	0.00	52.50	0.1	8,346	0.00%
2021/06/02	0.1	52.50	0	0.00	52.50	0.1	8,578	0.00%
2021/06/01	0.1	52.40	1	52.40	52.50	-1	8,588	-0.01%
2021/05/31	2.1	52.60	0	0.00	52.50	2.1	8,689	0.02%
2021/05/26	3	51.60	2	51.50	51.80	1	8,838	0.01%
2021/05/25	1	51.80	5	51.74	51.70	-4	8,879	-0.05%
2021/05/24	1.1	51.25	0	0.00	51.50	1.1	8,946	0.01%
2021/05/21	5	51.40	0	0.00	51.70	5	9,023	0.06%
2021/05/20	5	51.22	8	51.03	51.00	-3	9,068	-0.03%
2021/05/19	3	51.37	2	51.20	51.20	1	9,040	0.01%
2021/05/18	11	50.37	2	51.20	51.00	9	9,037	0.10%
2021/05/17	9.1	48.82	4	49.75	48.45	5.1	8,988	0.06%
2021/05/14	6.1	51.13	1.7	51.60	51.00	4.4	8,783	0.05%
2021/05/13	28	50.21	1.1	49.56	49.85	26.9	8,642	0.31%
2021/05/12	33.1	50.13	3	51.77	50.20	30.1	8,526	0.35%
2021/05/11	3	54.03	0	0.00	53.80	3	8,165	0.04%
2021/05/10	0	0.00	2	54.15	54.60	-2	7,961	-0.03%
2021/05/07	2	52.80	0	0.00	53.50	2	7,907	0.03%
2021/05/06	1	53.20	2	53.05	53.00	-1	7,904	-0.01%
2021/05/05	3	53.30	3	53.27	52.50	0	7,852	0.00%
2021/05/04	24	52.38	2	53.00	52.20	22	7,773	0.28%
2021/05/03	2	53.00	1	52.90	53.10	1	7,497	0.01%
2021/04/29	1	53.50	0	0.00	53.10	1	7,427	0.01%
2021/04/28	0	0.00	1	53.70	53.70	-1	7,378	-0.01%
2021/04/27	1	53.90	0	0.00	54.10	1	7,421	0.01%
2021/04/26	0	0.00	2.3	54.01	54.30	-2.3	7,393	-0.03%
2021/04/23	1	53.20	0	0.00	53.20	1	7,335	0.01%
2021/04/22	1	52.70	3.3	54.51	52.70	-2.3	7,311	-0.03%
2021/04/21	0	53.90	3	53.37	54.10	-3	7,133	-0.04%
2021/04/19	40	53.00	1	53.00	53.10	39	7,025	0.56%
2021/04/16	2	50.65	0	0.00	51.40	2	6,894	0.03%
2021/04/14	4	49.63	2	49.70	49.55	2	6,728	0.03%
2021/04/13	3	49.93	1	50.30	49.85	2	6,716	0.03%
2021/04/12	1	49.90	1	49.75	49.95	0	6,649	0.00%
2021/04/09	3	49.57	0	0.00	49.45	3	6,629	0.05%
2021/04/08	3.2	49.97	1	49.80	49.80	2.2	6,544	0.03%
2021/04/07	1	49.85	0	0.00	50.00	1	6,455	0.02%
2021/04/06	5.2	49.98	4	50.04	50.00	1.2	6,395	0.02%
2021/04/01	7	49.54	1	49.80	49.60	6	6,285	0.10%
2021/03/31	1	49.10	210	49.50	49.50	-209	6,175	-3.38%	大賣/鉅額交易
2021/03/30	5	48.61	2.1	48.95	48.90	2.9	6,036	0.05%
2021/03/29	6	48.63	34.4	49.82	48.85	-28.4	5,902	-0.48%
2021/03/26	1	45.75	2	45.65	45.75	-1	5,279	-0.02%
2021/03/24	0.1	45.00	0.1	44.90	44.40	0	5,136	0.00%
2021/03/22	0	0.00	1	44.40	44.85	-1	5,014	-0.02%
2021/03/19	7.1	44.62	0.5	44.40	44.55	6.6	4,970	0.13%
2021/03/18	2	45.45	0	0.00	45.15	2	4,895	0.04%
2021/03/17	0	0.00	5.2	44.85	45.30	-5.2	4,839	-0.11%
2021/03/16	0	0.00	5	44.23	44.40	-5	4,730	-0.11%
2021/03/15	0.1	43.30	0	0.00	43.75	0.1	4,852	0.00%
2021/03/12	4	43.26	1	43.39	43.30	3	4,930	0.06%
2021/03/11	1	43.80	0	0.00	43.80	1	4,909	0.02%
2021/03/10	0.2	43.75	0.1	43.83	43.85	0.1	4,774	0.00%
2021/03/09	2.1	43.05	7	43.13	43.50	-4.9	4,695	-0.10%
2021/03/08	0.1	42.35	5.2	42.63	42.75	-5.2	4,623	-0.11%
2021/03/05	2.2	42.12	0	0.00	42.15	2.2	4,621	0.05%
2021/03/04	5	42.05	2	42.30	42.20	3	4,853	0.06%
2021/03/03	0	0.00	11	41.91	42.05	-11	4,788	-0.23%
2021/03/02	0	0.00	2	41.65	41.60	-2	4,714	-0.04%
2021/02/26	0	0.00	1	41.35	41.70	-1	4,687	-0.02%
2021/02/25	0	41.70	1	41.75	41.65	-1	4,612	-0.02%
2021/02/24	1	42.15	2	41.90	41.45	-1	4,608	-0.02%
2021/02/23	0	41.30	0	0.00	41.75	0	4,563	0.00%
2021/02/22	1	41.15	1	41.25	41.20	0	4,583	0.00%
2021/02/19	2	40.58	0	0.00	40.90	2	4,526	0.04%
2021/02/18	0	0.00	3	40.60	40.90	-3	4,534	-0.07%
2021/02/02	0	0.00	1.5	39.38	39.25	-1.5	4,806	-0.03%
2021/01/29	41	39.00	0	0.00	38.75	41	4,864	0.84%
2021/01/28	0.3	39.45	10	39.30	39.25	-9.7	4,838	-0.20%
2021/01/25	1	39.45	0	0.00	39.70	1	4,884	0.02%
2021/01/22	10	39.50	0	0.00	39.60	10	4,948	0.20%
2021/01/21	72	39.70	0	0.00	39.50	72	5,016	1.44%
2021/01/19	11	40.06	0	0.00	40.00	11	5,446	0.20%
2021/01/18	0	0.00	3	40.25	40.20	-3	5,425	-0.06%
2021/01/15	1	40.75	0	0.00	40.25	1	5,380	0.02%
2021/01/13	0	0.00	1	40.70	40.70	-1	5,365	-0.02%
2021/01/11	0	0.00	1	40.60	40.65	-1	5,350	-0.02%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/04	0	0.00	1	40.90	40.70	-1	5,346	-0.02%
2020/12/29	0	0.00	5	40.55	40.60	-5	5,378	-0.09%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/24	0	0.00	2	40.60	40.60	-2	5,530	-0.04%
2020/12/22	0	0.00	1	40.55	40.25	-1	5,545	-0.02%
2020/12/21	1	40.35	15	40.50	40.60	-14	5,573	-0.25%
2020/12/15	0	0.00	1	40.45	40.45	-1	5,575	-0.02%
2020/12/14	2	40.45	2	40.58	40.45	0	5,559	0.00%
2020/12/11	5	40.36	1	40.70	40.55	4	5,568	0.07%
2020/12/10	1	40.35	1	40.20	40.35	0	5,520	0.00%
2020/12/09	7.5	40.29	1	40.85	40.40	6.5	5,490	0.12%
2020/12/08	1	41.45	20	41.21	41.20	-19	5,326	-0.36%
2020/12/07	0	0.00	2	41.90	41.75	-2	5,223	-0.04%
2020/12/04	6	41.53	1	41.50	41.55	5	5,175	0.10%
2020/12/03	6	41.35	0	0.00	41.45	6	5,148	0.12%
2020/12/02	1	41.40	0	0.00	41.25	1	5,134	0.02%
2020/12/01	1	41.65	0	0.00	41.65	1	5,124	0.02%
2020/11/30	8	41.89	1	41.85	42.05	7	5,073	0.14%
2020/11/27	2	41.35	0	0.00	41.35	2	4,872	0.04%
2020/11/26	6	40.85	3	40.85	41.00	3	4,964	0.06%
2020/11/25	0	0.00	4	41.10	40.80	-4	5,174	-0.08%
2020/11/24	2.3	41.20	1	41.15	41.00	1.3	5,340	0.02%
2020/11/23	1	41.45	4	41.49	41.30	-3	5,495	-0.05%
2020/11/20	3	41.30	2	41.50	41.40	1	5,501	0.02%
2020/11/19	0	0.00	1	41.60	41.40	-1	5,590	-0.02%
2020/11/17	0	0.00	0.1	40.85	40.85	-0.1	5,622	0.00%
2020/11/16	2	40.90	2	40.85	40.80	0	5,871	0.00%
2020/11/13	2	40.70	11	40.67	40.70	-9	6,573	-0.14%
2020/11/12	1	40.85	1	41.20	40.85	0	6,742	0.00%
2020/11/11	1	41.40	1	41.10	41.40	0	6,913	0.00%
2020/11/10	10	40.68	2	41.00	40.65	8	6,835	0.12%
2020/11/09	2	40.15	0	0.00	40.20	2	6,776	0.03%
2020/10/30	12	40.05	10	39.70	39.50	2	6,796	0.03%
2020/10/29	5	40.00	1	40.00	40.05	4	6,757	0.06%
2020/10/28	2	40.58	0	0.00	40.55	2	6,752	0.03%
2020/10/27	1	41.05	67	41.16	41.05	-66	6,679	-0.99%
2020/10/26	1	38.85	1	39.10	38.75	0	6,324	0.00%
2020/10/22	1	38.85	1	38.85	38.85	0	6,459	0.00%
2020/10/21	3	38.60	0	0.00	38.55	3	6,530	0.05%
2020/10/20	12	38.70	0	0.00	38.50	12	6,543	0.18%
2020/10/19	1	38.25	6	38.55	38.55	-5	6,523	-0.08%
2020/10/16	5	38.25	21.7	38.30	38.20	-16.7	6,513	-0.26%
2020/10/15	11	38.48	5	38.45	38.55	6	6,509	0.09%
2020/10/14	0	0.00	2	38.95	38.95	-2	6,508	-0.03%
2020/10/13	1	38.85	1	39.00	38.95	0	6,644	0.00%
2020/10/12	1	39.15	11	39.11	38.85	-10	6,755	-0.15%
2020/10/08	1	39.80	1	39.70	39.30	0	6,856	0.00%
2020/10/07	1	39.90	0	0.00	39.75	1	6,888	0.01%
2020/10/05	0	0.00	1	39.10	39.25	-1	6,954	-0.01%
2020/09/29	4	38.85	0	0.00	38.85	4	6,951	0.06%
2020/09/28	3	39.57	9	39.70	39.40	-6	6,890	-0.09%
2020/09/25	2	40.00	0	0.00	39.30	2	6,921	0.03%
2020/09/24	1	39.25	2	39.40	39.40	-1	6,959	-0.01%
2020/09/23	0	0.00	2	40.55	40.20	-2	7,020	-0.03%
2020/09/21	0	0.00	4	41.60	41.40	-4	7,034	-0.06%
2020/09/11	5	41.30	0	0.00	41.30	5	7,096	0.07%
2020/09/10	1	41.60	1	41.20	41.10	0	7,073	0.00%
2020/09/09	0	0.00	1	41.00	41.40	-1	7,137	-0.01%
2020/09/08	1	41.35	1	41.65	41.40	0	7,177	0.00%
2020/09/07	3	41.75	0	0.00	41.45	3	7,272	0.04%
2020/09/04	1	41.25	6.2	41.33	41.50	-5.2	7,403	-0.07%
2020/09/03	1	41.75	0	0.00	41.80	1	7,475	0.01%
2020/09/02	5	41.50	0	0.00	41.45	5	7,464	0.07%
2020/09/01	1	41.85	2	42.53	41.85	-1	7,474	-0.01%
2020/08/31	2	42.45	3.9	42.90	43.20	-1.9	7,377	-0.03%
2020/08/28	2	41.80	3	41.95	42.20	-1	7,189	-0.01%
2020/08/27	6	40.00	4	39.99	40.05	2	7,080	0.03%
2020/08/26	3	39.20	0	0.00	39.35	3	6,946	0.04%
2020/08/25	16	38.73	0	0.00	39.00	16	6,912	0.23%
2020/08/24	1	37.70	0	0.00	37.85	1	6,825	0.01%
2020/08/21	1	38.05	1	38.00	38.25	0	6,772	0.00%
2020/08/20	67	37.65	19	38.17	37.45	48	6,713	0.71%
2020/08/19	90	37.50	6	38.27	39.05	84	6,444	1.30%
2020/08/18	19	54.54	4	54.75	54.70	15	5,689	0.26%
2020/08/17	12	54.23	6	54.17	54.40	6	5,504	0.11%
2020/08/14	2	52.50	1	52.90	53.10	1	5,306	0.02%
2020/08/13	0	0.00	1	53.20	53.40	-1	5,255	-0.02%
2020/08/12	1	52.30	2	52.20	53.00	-1	5,247	-0.02%
2020/08/11	0	0.00	5	53.08	52.70	-5	5,238	-0.10%
2020/08/10	5	53.40	1	53.50	53.30	4	5,258	0.08%
2020/08/06	1	53.20	0	0.00	53.40	1	5,230	0.02%
2020/08/03	5	52.14	1	52.40	52.20	4	5,146	0.08%
2020/07/30	5	50.02	2	49.80	50.10	3	5,001	0.06%
2020/07/29	2	48.85	0	0.00	49.50	2	4,963	0.04%
2020/07/28	3	46.63	1	46.65	47.00	2	4,892	0.04%
2020/07/27	3	47.17	1	47.75	46.40	2	4,893	0.04%
2020/07/24	8	49.25	0	0.00	48.50	8	4,848	0.16%
2020/07/23	2	49.78	0	0.00	49.45	2	4,880	0.04%
2020/07/21	0	0.00	1	49.85	50.20	-1	4,939	-0.02%
2020/07/20	1	49.00	0	0.00	48.95	1	4,914	0.02%
2020/07/17	10	49.56	1	50.00	49.55	9	4,874	0.18%
2020/07/16	20	52.14	7	51.54	51.20	13	4,761	0.27%
2020/07/15	0	0.00	1	54.20	53.80	-1	4,637	-0.02%
2020/07/14	1	54.00	2	53.70	54.00	-1	4,523	-0.02%
2020/07/13	2	53.40	2	53.75	53.60	0	4,460	0.00%
2020/07/10	5	53.42	1	53.00	53.00	4	4,428	0.09%
2020/07/09	2	54.00	2	54.40	54.30	0	4,373	0.00%
2020/07/08	2	54.25	1.7	54.43	54.60	0.3	4,335	0.01%
2020/07/07	0	0.00	2	54.20	54.20	-2	4,296	-0.05%
2020/07/06	0	0.00	2.6	53.92	54.10	-2.6	4,287	-0.06%
2020/07/03	2	53.35	0	0.00	53.50	2	4,273	0.05%
2020/07/02	1	53.90	11.4	53.90	54.00	-10.4	4,302	-0.24%
2020/06/30	0	0.00	3	51.07	51.10	-3	4,565	-0.07%
2020/06/24	2	50.45	0	0.00	50.60	2	4,515	0.04%
2020/06/23	1	50.40	2	50.70	50.60	-1	4,522	-0.02%
2020/06/18	10	49.85	1	49.85	50.30	9	4,597	0.20%
2020/06/17	1	49.85	1	49.90	49.85	0	4,584	0.00%
2020/06/16	2	50.20	2	50.70	50.20	0	4,617	0.00%
2020/06/15	5	50.16	4	50.05	49.95	1	4,641	0.02%
2020/06/12	1	49.60	1	48.90	49.80	0	4,626	0.00%
2020/06/11	21	50.30	1	51.10	50.10	20	4,573	0.44%
2020/06/10	11	51.25	1	50.50	51.40	10	4,436	0.23%
2020/06/09	2	49.70	0	0.00	49.40	2	4,373	0.05%
2020/06/08	27	49.32	0	0.00	49.60	27	4,375	0.62%
2020/06/05	1	48.10	0	0.00	48.75	1	4,314	0.02%
2020/06/04	0	0.00	1	48.55	48.20	-1	4,284	-0.02%
2020/06/03	1	48.30	0	0.00	48.30	1	4,290	0.02%
2020/06/02	0	0.00	1	46.90	47.30	-1	4,169	-0.02%
2020/06/01	0	0.00	1	46.10	46.05	-1	4,098	-0.02%
2020/05/29	2	45.60	1	45.45	45.70	1	4,059	0.02%
2020/05/28	1	45.75	0	0.00	45.75	1	3,998	0.03%
2020/05/25	0	0.00	1	45.30	45.30	-1	3,901	-0.03%
2020/05/22	1	45.15	1	45.10	45.00	0	3,892	0.00%
2020/05/21	0	0.00	1	45.40	45.80	-1	3,845	-0.03%
2020/05/20	3	45.13	1	45.10	45.00	2	3,794	0.05%
2020/05/18	1	44.55	0	0.00	44.65	1	3,691	0.03%
2020/05/15	1	44.40	2	44.35	44.35	-1	3,640	-0.03%
2020/05/14	1	43.75	1	43.85	43.65	0	3,569	0.00%
2020/05/13	1	44.05	2	44.10	44.10	-1	3,538	-0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/11	0	0.00	1	44.25	44.30	-1	3,489	-0.03%
2020/05/05	0	0.00	1	43.80	43.80	-1	3,424	-0.03%
2020/05/04	2	43.80	0	0.00	43.75	2	3,409	0.06%
2020/04/30	0	0.00	3	44.55	44.60	-3	3,406	-0.09%
2020/04/29	1	44.65	2	44.78	44.65	-1	3,369	-0.03%
2020/04/27	0	0.00	0.2	42.70	42.75	-0.2	3,294	0.00%
2020/04/24	1	41.80	0	0.00	41.70	1	3,219	0.03%
2020/04/23	0	0.00	1	41.55	41.60	-1	3,202	-0.03%
2020/04/21	0	0.00	11	41.33	41.20	-11	3,165	-0.35%
2020/04/17	1	42.20	0	0.00	41.80	1	3,106	0.03%
2020/04/15	0	0.00	1	42.10	41.95	-1	3,021	-0.03%
2020/04/13	1	41.60	1	41.45	41.25	0	2,954	0.00%
2020/04/10	8	41.75	8	41.45	41.45	0	2,942	0.00%
2020/04/09	0	0.00	3	41.40	41.30	-3	2,923	-0.10%
2020/04/08	0	0.00	3	41.65	41.75	-3	2,875	-0.10%
2020/04/07	3	41.45	0	0.00	41.30	3	2,832	0.11%
2020/04/06	13	42.07	11	41.98	41.95	2	2,735	0.07%
2020/04/01	1	41.90	2	42.00	42.00	-1	2,553	-0.04%
2020/03/27	0	0.00	1	35.00	34.80	-1	2,431	-0.04%
2020/03/25	0	0.00	0.4	33.40	33.40	-0.4	2,631	-0.01%
2020/03/23	1	30.25	0	0.00	30.10	1	2,638	0.04%
2020/03/20	0.3	31.30	2	31.75	31.20	-1.7	2,635	-0.07%
2020/03/18	0.4	33.60	0	0.00	33.40	0.4	2,512	0.01%
2020/03/17	1	34.20	0	0.00	34.05	1	2,453	0.04%
2020/03/13	1	36.30	0	0.00	37.45	1	2,383	0.04%
2020/03/10	0.2	40.40	0	0.00	40.35	0.2	2,289	0.01%
2020/03/02	0	0.00	1	40.55	41.15	-1	2,277	-0.04%
2020/02/10	0	0.00	1	41.65	42.00	-1	2,754	-0.04%
2020/02/07	1	42.50	0	0.00	42.10	1	2,780	0.04%
2020/02/05	0	0.00	1	41.90	42.05	-1	2,784	-0.04%
2020/02/03	0	0.00	1	41.45	41.60	-1	2,743	-0.04%
2020/01/31	1	42.35	0	0.00	42.45	1	2,736	0.04%
2020/01/14	4	45.55	0	0.00	45.25	4	2,790	0.14%
2020/01/09	1	44.50	0	0.00	44.65	1	2,887	0.03%
2020/01/07	0	0.00	1	44.65	44.60	-1	2,929	-0.03%
2020/01/06	0	0.00	4	44.60	44.60	-4	2,928	-0.14%
2020/01/02	4	45.30	0	0.00	45.15	4	2,945	0.14%
2019/12/30	0	0.00	7	45.55	45.50	-7	2,964	-0.24%
2019/12/26	0	0.00	4	45.20	45.15	-4	2,932	-0.14%
2019/12/25	1	45.15	2	45.20	45.20	-1	2,932	-0.03%
2019/12/24	11	44.34	0	0.00	44.70	11	2,909	0.38%
2019/12/20	3	44.55	0	0.00	43.90	3	2,586	0.12%
2019/12/18	4	45.18	4	45.26	44.90	0	2,377	0.00%
2019/12/17	1	45.65	0	0.00	45.60	1	2,336	0.04%
2019/12/05	1	46.50	0	0.00	45.85	1	2,159	0.05%
2019/12/04	0	0.00	1	46.05	46.30	-1	2,119	-0.05%
2019/12/02	1	45.90	0	0.00	45.75	1	2,120	0.05%
2019/11/29	1	46.05	0	0.00	45.60	1	2,116	0.05%
2019/11/19	1	47.65	0	0.00	47.40	1	1,928	0.05%
2019/11/14	2	47.00	2	48.45	48.30	0	1,824	0.00%
2019/11/08	1	47.15	0	0.00	47.35	1	1,751	0.06%
2019/10/29	0.1	45.85	0	0.00	45.90	0.1	1,724	0.00%
2019/10/23	0.1	45.75	3.9	45.83	45.95	-3.8	1,629	-0.23%
2019/10/22	0.1	45.00	0	0.00	45.25	0.1	1,598	0.00%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/19	1.1	42.79	0	0.00	42.60	1.1	1,463	0.07%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/12	0	0.00	1	43.15	43.10	-1	1,922	-0.05%
2019/09/10	0	0.00	1	43.00	43.00	-1	1,990	-0.05%
2019/09/09	0	0.00	1	43.00	42.95	-1	1,997	-0.05%
2019/09/04	0	0.00	2	43.10	43.00	-2	2,019	-0.10%
2019/09/03	1.1	42.69	0	0.00	42.50	1.1	2,025	0.05%
2019/08/30	0	0.00	2	42.60	42.55	-2	2,022	-0.10%
2019/08/29	1	42.15	0	0.00	42.15	1	2,009	0.05%
2019/08/27	1	41.80	0	0.00	41.80	1	2,060	0.05%
2019/08/26	1	42.50	0	0.00	42.45	1	2,026	0.05%
2019/08/23	0.1	43.00	0	0.00	43.10	0.1	2,017	0.00%
2019/08/21	0	0.00	0.2	42.70	42.85	-0.2	2,063	-0.01%
2019/08/20	2	42.85	0	0.00	42.50	2	2,063	0.10%
2019/08/15	3	43.25	1	43.30	43.40	2	2,022	0.10%
2019/08/14	0	0.00	2	43.13	42.75	-2	1,953	-0.10%
2019/08/13	0	0.00	5	42.30	42.55	-5	1,897	-0.26%
2019/08/12	0	0.00	4	41.99	42.40	-4	1,881	-0.21%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/31	0.4	41.45	0	0.00	41.45	0.4	1,955	0.02%
2019/07/23	1	41.75	0	0.00	41.70	1	1,963	0.05%
2019/07/16	6	41.95	0	0.00	41.85	6	1,986	0.30%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/06/27	2	45.45	0	0.00	44.80	2	2,290	0.09%
2019/06/26	0	45.25	0	0.00	45.30	0	2,392	0.00%
2019/06/25	0	0.00	1	45.60	46.25	-1	2,402	-0.04%
2019/06/24	0.2	45.25	2	45.05	45.50	-1.8	2,274	-0.08%
2019/06/20	0	0.00	6	44.20	44.20	-6	2,005	-0.30%
2019/06/19	0	0.00	2	43.43	43.65	-2	1,965	-0.10%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/12	1	42.15	6	42.23	42.20	-5	1,923	-0.26%
2019/06/04	0.6	40.95	0	0.00	40.95	0.6	1,909	0.03%
2019/05/23	0	0.00	1	40.25	40.30	-1	1,855	-0.05%
2019/05/15	0	0.00	1	41.20	41.00	-1	1,899	-0.05%
2019/05/13	1	40.00	0	0.00	39.60	1	1,847	0.05%
2019/05/10	1	40.15	0	0.00	40.45	1	1,834	0.05%
2019/05/09	4	40.29	0	0.00	39.90	4	1,843	0.22%
2019/05/08	2	41.15	0	0.00	40.90	2	1,814	0.11%
2019/04/29	0	0.00	1	41.95	41.80	-1	1,781	-0.06%
2019/04/24	1	42.10	0	0.00	41.85	1	1,764	0.06%
2019/04/23	1	42.05	0	0.00	42.20	1	1,757	0.06%
2019/04/22	1	42.50	0	0.00	42.50	1	1,735	0.06%
2019/04/18	2	42.15	0	0.00	41.75	2	1,696	0.12%
2019/04/17	1	43.05	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.90	0	0.00	42.75	2	1,628	0.12%
2019/04/15	1	43.35	0	0.00	43.25	1	1,598	0.06%
2019/04/11	2	43.63	0	0.00	43.50	2	1,579	0.13%
2019/04/10	2	43.60	0	0.00	43.95	2	1,548	0.13%
2019/04/08	1	44.90	0	0.00	44.60	1	1,455	0.07%
2019/04/03	1	45.05	1	45.60	45.05	0	1,400	0.00%
2019/04/01	3	45.90	0	0.00	45.80	3	1,361	0.22%
2019/03/29	1	45.50	0	0.00	46.60	1	1,337	0.07%
2019/03/19	2	48.60	0	0.00	48.65	2	1,189	0.17%
2019/03/06	0	0.00	1	48.80	49.25	-1	1,225	-0.08%
2019/02/13	1	46.65	1	46.75	46.60	0	1,212	0.00%
2019/01/07	0	0.00	1	46.00	46.20	-1	1,416	-0.07%
2018/12/25	1	44.45	0	0.00	44.40	1	2,029	0.05%
2018/12/21	1	45.00	1	45.55	45.55	0	2,192	0.00%
2018/12/20	0	0.00	0.6	45.10	44.90	-0.6	2,244	-0.03%
2018/12/18	0.1	46.90	0	0.00	46.90	0.1	2,356	0.00%
2018/11/21	0	0.00	1	47.50	47.85	-1	2,676	-0.04%
2018/11/12	1	44.00	0	0.00	43.85	1	2,915	0.03%
2018/10/26	0	0.00	0.6	42.30	42.30	-0.6	3,093	-0.02%
2018/10/24	1	43.75	0	0.00	43.50	1	3,242	0.03%
2018/10/11	0	0.00	2.6	48.21	45.40	-2.6	3,248	-0.08%
2018/10/09	1	50.70	0	0.00	50.40	1	3,134	0.03%
2018/10/08	0.6	50.50	2	51.05	50.50	-1.4	3,142	-0.05%
2018/09/26	6	35.89	4	35.91	35.75	2	3,086	0.06%
2018/09/25	6	35.98	288	35.97	35.95	-282	3,035	-9.29%	大賣/鉅額交易
2018/09/18	1	35.20	0	0.00	35.35	1	2,873	0.03%
2018/09/14	2	34.80	0	0.00	35.05	2	2,836	0.07%
2018/09/13	0	0.00	3	34.47	34.80	-3	2,776	-0.11%
2018/09/11	0	0.00	3	33.50	33.80	-3	2,758	-0.11%
2018/09/06	1	33.65	0	0.00	33.80	1	2,880	0.03%
2018/08/20	0	0.00	0.1	34.15	34.20	-0.1	3,316	0.00%
2018/08/15	0	0.00	1	34.35	34.30	-1	3,299	-0.03%
2018/08/10	1	33.80	0	0.00	33.90	1	3,247	0.03%
2018/08/09	1	33.65	0	0.00	33.70	1	3,259	0.03%
2018/08/07	0	0.00	5	34.20	34.15	-5	3,256	-0.15%
2018/08/03	0	0.00	1	34.10	34.20	-1	3,298	-0.03%
2018/07/26	1	33.70	0	0.00	33.75	1	3,267	0.03%
2018/07/20	0	0.00	19	34.74	34.90	-19	3,248	-0.58%
2018/07/19	0	0.00	0.6	34.85	34.90	-0.6	3,211	-0.02%
2018/07/13	0	0.00	0.3	35.00	35.20	-0.3	3,289	-0.01%
2018/07/10	0	0.00	1	34.85	34.70	-1	3,540	-0.03%
2018/07/06	1	33.75	0	0.00	33.50	1	3,807	0.03%
2018/07/03	1	34.35	0	0.00	34.25	1	4,200	0.02%
2018/07/02	1	35.05	0	0.00	34.70	1	4,195	0.02%
2018/06/28	1	34.80	0	0.00	34.75	1	4,195	0.02%
2018/06/27	1	34.90	0	0.00	34.70	1	4,224	0.02%
2018/06/15	2	35.90	0	0.00	36.20	2	4,892	0.04%
2018/06/14	1	35.90	0	0.00	35.70	1	4,821	0.02%
2018/06/12	3	36.13	18	36.10	36.15	-15	4,798	-0.31%
2018/06/04	0	0.00	1	36.45	36.45	-1	4,801	-0.02%
2018/06/01	1	35.85	0	0.00	35.95	1	4,835	0.02%
2018/05/31	0	0.00	1	36.15	36.15	-1	4,804	-0.02%
2018/05/24	1	35.65	0	0.00	35.60	1	4,795	0.02%
2018/05/23	1	35.75	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/21	1	35.40	0	0.00	35.80	1	4,864	0.02%
2018/05/17	2	35.85	0	0.00	35.60	2	4,913	0.04%
2018/05/15	2	35.65	0	0.00	35.60	2	4,940	0.04%
2018/05/14	0	0.00	30	35.68	35.85	-30	5,091	-0.59%
2018/05/03	10	35.53	0	0.00	35.50	10	5,208	0.19%
2018/05/02	14	35.96	0	0.00	36.00	14	5,291	0.26%
2018/04/30	6	35.53	0	0.00	35.65	6	5,294	0.11%
2018/04/27	1	35.60	0	0.00	35.55	1	5,298	0.02%
2018/04/25	1	35.80	0	0.00	35.85	1	5,332	0.02%
2018/04/24	20	36.09	12	36.15	36.10	8	5,321	0.15%
2018/04/19	0	0.00	1	36.20	36.25	-1	5,352	-0.02%
2018/04/18	5	36.00	0	0.00	36.00	5	5,335	0.09%
2018/04/17	1	35.60	0	0.00	35.60	1	5,330	0.02%
2018/04/16	1	36.45	1	36.45	36.50	0	5,231	0.00%
2018/04/13	2	36.55	0	0.00	36.50	2	5,228	0.04%
2018/04/12	0	0.00	2	36.25	36.20	-2	5,221	-0.04%
2018/04/10	1	35.60	0	0.00	35.60	1	5,051	0.02%
2018/04/09	1	35.05	5	35.10	35.40	-4	4,957	-0.08%
2018/04/03	0.8	34.05	0	0.00	34.15	0.8	4,786	0.02%
2018/03/29	3	34.37	0	0.00	34.30	3	4,727	0.06%
2018/03/28	11	34.50	0	0.00	34.45	11	4,707	0.23%
2018/03/27	2	35.15	4	35.10	34.55	-2	4,635	-0.04%
2018/03/23	0	0.00	12	33.35	33.90	-12	4,117	-0.29%
2018/03/22	0	0.00	7	34.34	34.00	-7	4,039	-0.17%
2018/03/21	3	34.45	0	0.00	34.35	3	3,971	0.08%
2018/03/14	0	0.00	2	33.40	33.40	-2	3,735	-0.05%
2018/03/13	0	0.00	1	33.40	33.55	-1	3,726	-0.03%
2018/03/12	2	33.80	3	33.78	33.70	-1	3,719	-0.03%
2018/03/08	2	33.65	0	0.00	33.35	2	3,730	0.05%
2018/03/07	0	0.00	9	33.02	33.20	-9	3,665	-0.25%
2018/03/01	8	32.25	0	0.00	32.50	8	3,660	0.22%
2018/02/26	0	0.00	2	32.38	32.80	-2	3,680	-0.05%
2018/02/22	0	0.00	3	31.87	32.25	-3	3,820	-0.08%
2018/02/21	5	31.55	0	0.00	31.65	5	4,040	0.12%
2018/02/08	0	0.00	6	31.10	30.70	-6	4,450	-0.13%
2018/02/07	6	31.13	0	0.00	30.85	6	4,550	0.13%
2018/02/06	4	30.58	0	0.00	30.70	4	4,537	0.09%
2018/02/05	0	0.00	6	32.10	32.45	-6	4,464	-0.13%
2018/01/30	3	33.22	0	0.00	33.05	3	4,627	0.06%
2018/01/29	2	33.60	0	0.00	33.65	2	4,610	0.04%
2018/01/26	4	33.70	21	33.60	33.65	-17	4,610	-0.37%
2018/01/25	0	0.00	2	33.73	33.95	-2	4,586	-0.04%
2018/01/22	0	0.00	2	33.58	33.55	-2	4,618	-0.04%
2018/01/19	1	33.25	0	0.00	33.20	1	4,683	0.02%
2018/01/18	0	0.00	2.2	33.78	33.65	-2.2	4,640	-0.05%
2018/01/16	0	0.00	1	33.90	33.95	-1	4,600	-0.02%
2018/01/15	1	33.70	5	33.40	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	7	33.40	33.40	-7	4,529	-0.15%
2018/01/08	1	33.35	0	0.00	33.30	1	4,471	0.02%
2018/01/05	0	0.00	5	33.00	33.10	-5	4,407	-0.11%
2018/01/03	18	32.40	0	0.00	32.40	18	4,313	0.42%