潤泰新 (9945)-國票-長城券商分點個股進出

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
40.20
漲跌
▼0.50
漲幅
-1.23%
成交量
15,944張
產業
上市其他類股
914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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/05/09	1	40.41	0	0.00	40.20	1	11,642	0.01%
2024/05/08	1	41.95	0	0.00	40.70	1	11,406	0.01%
2024/05/07	4	41.71	21	42.19	41.80	-17	11,071	-0.15%
2024/05/06	20	43.54	23	43.53	43.10	-3	10,526	-0.03%
2024/05/03	28	42.39	17	42.32	42.45	11	9,754	0.11%
2024/05/02	16	40.78	13.4	41.83	42.25	2.6	8,177	0.03%
2024/04/30	0	0.00	3	39.07	38.45	-3	6,856	-0.04%
2024/04/24	0	36.85	0	0.00	36.85	0	5,939	0.00%
2024/04/22	0.1	36.60	0	0.00	36.60	0.1	6,018	0.00%
2024/04/19	0	0.00	2	36.35	36.15	-2	5,776	-0.03%
2024/04/18	3	36.10	12	36.15	36.45	-9	5,567	-0.16%
2024/04/10	4	35.00	0	0.00	35.00	4	5,094	0.08%
2024/04/03	8	34.80	0	0.00	34.65	8	5,405	0.15%
2024/03/27	0	0.00	1	35.30	35.25	-1	5,412	-0.02%
2024/03/26	0	0.00	0.1	35.10	35.20	-0.1	5,387	0.00%
2024/03/21	0	0.00	2	34.55	35.35	-2	5,325	-0.04%
2024/03/20	3	34.17	0	0.00	34.15	3	5,712	0.05%
2024/03/18	20.1	34.70	0	0.00	34.70	20.1	5,617	0.36%
2024/03/15	0	0.00	1	35.05	35.00	-1	5,568	-0.02%
2024/03/14	13	35.41	0	0.00	35.50	13	5,457	0.24%
2024/03/08	0	0.00	2	35.85	35.85	-2	5,166	-0.04%
2024/03/07	0	0.00	1	35.75	35.85	-1	5,293	-0.02%
2024/02/16	0.2	36.15	0	0.00	36.20	0.2	5,509	0.00%
2024/02/15	1	35.70	0	0.00	36.10	1	5,583	0.02%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/24	2	36.20	0	0.00	36.00	2	5,483	0.04%
2024/01/19	0	0.00	1	34.90	35.45	-1	5,473	-0.02%
2024/01/18	3	34.87	0	0.00	34.80	3	5,448	0.06%
2024/01/17	0.1	35.25	0	0.00	34.90	0.1	5,386	0.00%
2024/01/16	0.1	36.15	0	0.00	35.90	0.1	5,227	0.00%
2024/01/09	3	37.27	0	0.00	37.20	3	5,158	0.06%
2023/12/28	2	37.70	1	37.75	37.85	1	4,656	0.02%
2023/12/25	0.5	36.25	0	0.00	36.25	0.5	4,535	0.01%
2023/12/21	0.1	36.60	0	0.00	36.40	0.1	4,779	0.00%
2023/12/06	1	37.35	0	0.00	37.30	1	4,430	0.02%
2023/12/05	0	0.00	0.1	36.80	36.75	-0.1	4,490	0.00%
2023/12/04	0	0.00	1	37.15	37.15	-1	4,754	-0.02%
2023/11/24	0	0.00	20	35.90	35.85	-20	4,687	-0.43%
2023/11/21	0	0.00	0.5	35.95	35.95	-0.5	4,810	-0.01%
2023/11/16	1	37.00	0	0.00	36.80	1	4,779	0.02%
2023/11/06	0	0.00	0.2	34.50	34.50	-0.2	4,754	0.00%
2023/11/01	0	0.00	0.2	32.75	32.60	-0.2	4,827	0.00%
2023/10/25	0	0.00	0.1	33.80	33.80	-0.1	5,042	0.00%
2023/10/24	1.4	33.30	0	0.00	33.55	1.4	5,088	0.03%
2023/10/04	0	0.00	0.3	34.30	34.00	-0.3	5,481	0.00%
2023/10/03	20	35.00	0	0.00	34.90	20	5,447	0.37%
2023/09/26	1	35.55	0	0.00	35.30	1	5,428	0.02%
2023/09/25	1	37.05	0	0.00	36.70	1	5,280	0.02%
2023/09/07	0	0.00	5	35.35	35.00	-5	5,454	-0.09%
2023/09/05	5	36.55	0	0.00	36.40	5	5,413	0.09%
2023/08/30	0	0.00	1	36.75	36.60	-1	5,703	-0.02%
2023/08/28	0	0.00	20	35.55	35.70	-20	5,309	-0.38%
2023/08/22	1	33.50	0	0.00	33.35	1	5,227	0.02%
2023/08/17	20	33.10	0	0.00	33.20	20	5,242	0.38%
2023/08/15	30	34.50	0	0.00	34.50	30	5,126	0.59%
2023/08/02	1	35.20	1	35.15	35.10	0	5,198	0.00%
2023/07/27	2	36.00	1	35.95	36.15	1	5,139	0.02%
2023/07/26	1	35.45	2	35.40	35.35	-1	5,079	-0.02%
2023/07/24	30	34.95	0	0.00	35.15	30	5,096	0.59%
2023/07/19	30	35.20	0	0.00	35.10	30	5,134	0.58%
2023/07/17	30	35.48	0	0.00	35.45	30	5,114	0.59%
2023/07/06	10	35.65	0	0.00	35.55	10	5,242	0.19%
2023/07/03	10	36.05	0	0.00	36.05	10	5,237	0.19%
2023/06/26	0	0.00	4	36.05	36.05	-4	5,566	-0.07%
2023/06/16	0	0.00	7.8	36.46	36.05	-7.8	6,138	-0.13%
2023/06/15	4	36.61	0	0.00	36.70	4	6,667	0.06%
2023/06/13	0	0.00	16	36.79	36.75	-16	7,974	-0.20%
2023/06/09	3	36.15	1	36.10	36.10	2	7,948	0.03%
2023/06/08	3	36.40	0	0.00	36.25	3	7,979	0.04%
2023/06/07	4	36.74	3	36.70	36.85	1	7,999	0.01%
2023/06/06	3	36.77	6	37.22	37.00	-3	7,968	-0.04%
2023/06/05	9	36.87	0	0.00	36.95	9	7,832	0.11%
2023/06/02	0	0.00	1	35.20	35.05	-1	7,564	-0.01%
2023/06/01	0	0.00	4	34.80	34.90	-4	7,550	-0.05%
2023/05/30	0	0.00	1	35.00	35.05	-1	7,560	-0.01%
2023/05/29	0	0.00	4	34.94	35.00	-4	7,700	-0.05%
2023/05/26	31.1	34.90	0	0.00	34.90	31.1	7,707	0.40%
2023/04/27	0	0.00	75	35.45	35.50	-75	7,726	-0.97%
2023/04/21	6	35.25	0	0.00	35.15	6	7,666	0.08%
2023/04/20	19	35.15	0	0.00	35.05	19	7,657	0.25%
2023/04/18	1	35.50	0	0.00	35.50	1	7,615	0.01%
2023/04/13	0	0.00	50	35.95	35.90	-50	7,542	-0.66%
2023/04/12	0	0.00	2	36.10	36.15	-2	7,539	-0.03%
2023/04/07	11	35.65	0	0.00	35.65	11	7,407	0.15%
2023/04/06	1	35.25	0	0.00	35.15	1	7,338	0.01%
2023/03/31	7	35.55	0	0.00	35.35	7	7,291	0.10%
2023/03/28	1.1	35.27	0	0.00	35.20	1.1	7,227	0.02%
2023/03/27	0	0.00	2	35.50	35.50	-2	7,223	-0.03%
2023/03/24	3	35.78	1	35.75	35.85	2	7,204	0.03%
2023/03/23	3	35.90	0	0.00	35.85	3	7,168	0.04%
2023/03/22	7	35.57	3	35.80	35.95	4	7,126	0.06%
2023/03/21	2	35.65	0	0.00	35.65	2	6,984	0.03%
2023/03/20	82	34.68	0	0.00	34.30	82	6,702	1.22%
2023/03/17	8	36.10	0	0.00	36.25	8	6,127	0.13%
2023/03/16	26	36.36	22.5	36.40	36.25	3.5	5,954	0.06%
2023/03/15	26	38.35	0.5	38.35	38.35	25.5	4,988	0.51%
2023/03/14	10	42.74	0	0.00	42.60	10	4,968	0.20%
2023/03/13	5	42.85	0	0.00	43.00	5	5,011	0.10%
2023/03/10	5	43.67	0	0.00	43.25	5	5,008	0.10%
2023/03/09	0	0.00	2	44.00	44.10	-2	4,978	-0.04%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	0	0.00	5	43.95	44.10	-5	5,083	-0.10%
2023/03/06	1	43.55	0	0.00	43.45	1	5,069	0.02%
2023/03/03	2	43.25	0	0.00	43.25	2	5,086	0.04%
2023/03/02	3	43.28	0	0.00	43.30	3	5,100	0.06%
2023/03/01	2	43.53	0	0.00	43.60	2	5,047	0.04%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/09	0	0.00	1	44.80	44.75	-1	5,622	-0.02%
2023/02/08	0	0.00	15	44.60	44.75	-15	5,670	-0.26%
2023/02/01	1	45.10	1	45.05	45.30	0	5,868	0.00%
2023/01/11	0.1	43.65	0	0.00	43.35	0.1	6,377	0.00%
2023/01/10	0.2	43.60	0	0.00	43.30	0.2	6,394	0.00%
2023/01/09	0	0.00	10	43.50	43.75	-10	6,410	-0.16%
2023/01/06	5	43.05	15	43.00	43.10	-10	6,440	-0.16%
2023/01/05	5	43.29	0	0.00	43.00	5	6,835	0.07%
2022/12/30	0	0.00	5	43.20	43.25	-5	6,996	-0.07%
2022/12/29	5	42.68	0	0.00	42.65	5	7,015	0.07%
2022/12/27	0	0.00	2	44.05	43.90	-2	7,143	-0.03%
2022/12/26	2	43.68	0	0.00	43.65	2	7,206	0.03%
2022/12/22	0	0.00	10	43.90	44.35	-10	7,273	-0.14%
2022/12/20	38	42.53	0	0.00	42.50	38	7,291	0.52%
2022/12/19	2.6	44.19	0.5	44.00	44.00	2.1	7,328	0.03%
2022/12/15	0	0.00	0.5	45.00	45.05	-0.5	7,276	-0.01%
2022/12/14	1	45.00	1	44.85	45.00	0	7,264	0.00%
2022/12/12	2	44.40	1	44.35	44.35	1	7,191	0.01%
2022/12/09	15	45.15	1	45.00	44.85	14	7,209	0.19%
2022/12/08	1	44.30	0	0.00	44.50	1	7,180	0.01%
2022/12/07	0.5	45.80	1.1	45.85	45.60	-0.6	7,113	-0.01%
2022/12/05	0	0.00	5	47.24	47.20	-5	6,913	-0.07%
2022/12/01	0.2	46.90	0	0.00	46.35	0.2	6,845	0.00%
2022/11/30	0.3	46.32	0	0.00	46.15	0.3	6,800	0.00%
2022/11/29	0	0.00	1	45.20	45.90	-1	6,709	-0.01%
2022/11/28	2	44.90	2	44.80	45.25	0	6,788	0.00%
2022/11/25	0	0.00	10	45.75	45.35	-10	6,849	-0.15%
2022/11/22	0	0.00	7	43.90	43.95	-7	6,859	-0.10%
2022/11/15	6.1	45.42	0	0.00	45.50	6.1	6,702	0.09%
2022/11/14	6.1	45.38	1	45.05	45.25	5.1	6,637	0.08%
2022/11/09	1	44.75	2	44.55	43.60	-1	6,546	-0.02%
2022/11/08	0.2	43.40	0	0.00	43.45	0.2	6,489	0.00%
2022/11/07	0	0.00	2	40.80	41.80	-2	6,546	-0.03%
2022/11/03	1	40.50	0	0.00	40.35	1	6,784	0.01%
2022/11/02	2	40.55	0	0.00	40.90	2	6,852	0.03%
2022/10/31	0	0.00	2	39.40	39.60	-2	6,907	-0.03%
2022/10/28	0	0.00	3	40.42	40.00	-3	6,976	-0.04%
2022/10/27	9.1	40.22	3	40.10	40.35	6.1	7,020	0.09%
2022/10/26	4	57.85	1	58.00	58.00	3	6,861	0.04%
2022/10/20	0	0.00	10	59.10	60.50	-10	7,414	-0.13%
2022/10/19	0	0.00	0.8	58.90	58.80	-0.8	7,709	-0.01%
2022/10/18	5	59.20	1	58.60	59.00	4	8,120	0.05%
2022/10/17	4	56.78	0	0.00	57.40	4	9,704	0.04%
2022/10/14	1	55.30	0	0.00	56.50	1	9,729	0.01%
2022/10/13	38	57.02	35	57.57	54.70	3	10,220	0.03%
2022/10/12	1	55.60	1	55.60	56.60	0	9,827	0.00%
2022/10/07	1	53.40	2	53.20	53.60	-1	9,688	-0.01%
2022/10/06	2.1	52.86	0	0.00	53.10	2.1	9,659	0.02%
2022/10/05	1	51.50	0	0.00	51.40	1	9,655	0.01%
2022/10/04	0	0.00	1	50.20	50.30	-1	9,677	-0.01%
2022/10/03	2	50.00	0	0.00	49.85	2	9,596	0.02%
2022/09/29	0	0.00	1	51.10	51.40	-1	9,562	-0.01%
2022/09/28	0	0.00	5	51.90	50.60	-5	9,600	-0.05%
2022/09/23	0	0.00	1	56.20	56.10	-1	9,574	-0.01%
2022/09/19	0	0.00	5	58.60	58.00	-5	9,556	-0.05%
2022/09/14	0	0.00	1	58.90	59.00	-1	9,595	-0.01%
2022/09/13	0	0.00	1	60.70	60.70	-1	9,604	-0.01%
2022/09/12	1	60.30	0	0.00	60.30	1	9,658	0.01%
2022/09/08	1	58.40	14	60.24	60.30	-13	9,752	-0.13%
2022/09/07	3	58.60	0	0.00	58.00	3	9,759	0.03%
2022/09/06	0	0.00	3	60.20	60.00	-3	9,736	-0.03%
2022/09/05	3	58.90	1	59.80	59.90	2	9,788	0.02%
2022/09/02	10	59.89	1	60.20	59.20	9	9,859	0.09%
2022/09/01	6	61.28	6	61.03	61.30	0	9,779	0.00%
2022/08/30	0	0.00	2	63.40	63.40	-2	9,714	-0.02%
2022/08/29	2	62.80	0	0.00	62.80	2	9,725	0.02%
2022/08/26	1	63.40	0	0.00	64.30	1	9,730	0.01%
2022/08/25	0.1	63.10	7	63.00	62.70	-6.9	9,704	-0.07%
2022/08/24	4	61.93	0	0.00	62.60	4	9,758	0.04%
2022/08/23	3	62.13	1	62.10	61.80	2	9,953	0.02%
2022/08/22	3	62.90	2	63.30	63.20	1	10,007	0.01%
2022/08/19	5	62.14	5	62.60	63.00	0	10,012	0.00%
2022/08/18	0	0.00	1	62.50	63.00	-1	10,003	-0.01%
2022/08/17	0	0.00	11	63.94	63.30	-11	9,993	-0.11%
2022/08/16	8	63.26	1	63.20	63.50	7	9,996	0.07%
2022/08/15	4.1	64.37	1	64.40	64.90	3.1	9,864	0.03%
2022/08/12	1	62.90	1	62.50	63.00	0	9,811	0.00%
2022/08/11	1	63.90	7.3	63.47	64.50	-6.3	9,774	-0.06%
2022/08/10	1	60.10	2	61.60	61.50	-1	9,669	-0.01%
2022/08/09	0	0.00	5	58.78	60.00	-5	9,575	-0.05%
2022/08/08	2	57.95	0	0.00	58.00	2	9,580	0.02%
2022/08/05	0	0.00	8	56.30	57.70	-8	9,675	-0.08%
2022/08/04	8.1	55.46	0	0.00	56.00	8.1	9,803	0.08%
2022/08/03	2.2	57.12	1	56.20	56.40	1.2	9,749	0.01%
2022/08/02	1	57.00	3	57.80	57.90	-2	9,726	-0.02%
2022/08/01	10.1	55.67	22	55.80	57.90	-11.9	9,782	-0.12%
2022/07/29	0	0.00	0	54.80	54.80	0	9,333	0.00%
2022/07/28	3	60.80	5	60.76	60.80	-2	9,592	-0.02%
2022/07/27	5	60.24	1	60.80	60.80	4	9,631	0.04%
2022/07/26	8	61.09	4	60.78	61.10	4	9,605	0.04%
2022/07/25	24	58.08	14.4	59.19	59.60	9.6	9,320	0.10%
2022/07/22	36	58.11	43	57.17	58.00	-7	9,034	-0.08%
2022/07/21	0.1	59.20	0	0.00	59.20	0.1	8,254	0.00%
2022/07/20	6	69.85	0	0.00	65.70	6	8,214	0.07%
2022/07/15	0	0.00	2	70.90	70.90	-2	7,754	-0.03%
2022/07/14	5	70.60	55	70.34	71.30	-50	7,784	-0.64%
2022/07/13	25	70.98	6	70.60	71.20	19	7,796	0.24%
2022/07/12	55	69.93	0	0.00	69.10	55	7,877	0.70%
2022/07/08	5	70.60	0	0.00	70.90	5	7,817	0.06%
2022/07/07	0.1	70.00	0	0.00	71.00	0.1	7,858	0.00%
2022/07/06	2.1	70.12	0.2	70.43	69.90	2	8,040	0.02%
2022/07/01	1	70.20	0	0.00	70.30	1	8,025	0.01%
2022/06/28	0	0.00	0	75.00	74.80	0	7,956	0.00%
2022/06/23	0	0.00	8	72.50	72.70	-8	8,146	-0.10%
2022/06/22	0	0.00	2	75.00	72.70	-2	8,246	-0.02%
2022/06/21	2	74.50	4	74.18	74.40	-2	8,256	-0.02%
2022/06/20	1	72.70	1	74.10	72.60	0	8,320	0.00%
2022/06/17	4	74.60	0	0.00	74.30	4	8,386	0.05%
2022/06/16	4	76.70	0	0.00	75.70	4	8,421	0.05%
2022/06/15	4	77.30	3	77.10	77.00	1	8,689	0.01%
2022/06/14	3	76.27	1	75.40	77.30	2	8,740	0.02%
2022/06/13	3	76.53	25	76.20	75.70	-22	8,821	-0.25%
2022/06/08	0	0.00	10	77.80	77.90	-10	8,770	-0.11%
2022/06/07	0	77.70	0	0.00	77.80	0	8,799	0.00%
2022/05/31	0	76.10	22	76.85	77.10	-22	9,138	-0.24%
2022/05/30	1	74.60	2	74.90	75.00	-1	9,004	-0.01%
2022/05/26	2	71.90	1	72.70	72.00	1	9,021	0.01%
2022/05/25	0	0.00	26	71.91	72.50	-26	9,173	-0.28%
2022/05/23	2	73.10	0	0.00	72.70	2	9,605	0.02%
2022/05/20	5	72.64	1	73.10	72.70	4	9,745	0.04%
2022/05/19	1	71.80	0	0.00	71.90	1	9,872	0.01%
2022/05/18	18	73.35	5	72.90	73.80	13	9,887	0.13%
2022/05/16	1.1	70.52	9	70.42	70.20	-7.9	9,838	-0.08%
2022/05/13	18.2	70.50	5	71.12	71.50	13.2	9,759	0.14%
2022/05/12	3.1	71.81	0	0.00	69.80	3.1	9,667	0.03%
2022/05/11	1	74.20	3	74.53	73.40	-2	9,487	-0.02%
2022/05/10	40.3	73.35	1	73.60	74.30	39.3	9,478	0.41%
2022/05/09	3	76.70	13	74.04	74.00	-10	9,401	-0.11%
2022/05/06	18	75.82	0	0.00	76.40	18	9,293	0.19%
2022/05/05	6	78.28	21	77.64	77.70	-15	9,294	-0.16%
2022/05/04	0	80.30	5	79.80	80.30	-5	8,937	-0.06%
2022/05/03	15	79.97	16	78.93	79.60	-1	8,877	-0.01%
2022/04/29	10	78.15	0	0.00	78.30	10	8,755	0.11%
2022/04/28	8	77.54	13	77.75	77.50	-5	8,743	-0.06%
2022/04/27	30	77.78	10	77.60	78.90	20	8,590	0.23%
2022/04/25	0	0.00	3	67.00	67.80	-3	7,794	-0.04%
2022/04/22	2	68.90	4	69.00	69.10	-2	7,749	-0.03%
2022/04/20	2	70.30	0	0.00	70.30	2	7,799	0.03%
2022/04/19	10	71.00	0	0.00	70.20	10	7,905	0.13%
2022/04/18	4	70.38	4	71.08	69.80	0	8,173	0.00%
2022/04/13	1	74.30	0	0.00	74.30	1	8,065	0.01%
2022/04/12	1	76.20	0	0.00	73.20	1	8,002	0.01%
2022/03/30	1	79.90	0	0.00	79.10	1	7,624	0.01%
2022/03/29	7	79.20	7	78.93	79.20	0	7,527	0.00%
2022/03/28	0	0.00	1	76.60	77.20	-1	7,434	-0.01%
2022/03/25	1	77.00	3	75.33	77.20	-2	7,414	-0.03%
2022/03/23	5	74.16	16	74.33	74.90	-11	7,250	-0.15%
2022/03/22	3	73.30	12	72.62	73.60	-9	7,157	-0.13%
2022/03/21	10	71.92	0	0.00	71.90	10	7,055	0.14%
2022/03/16	0	0.00	3	69.80	70.10	-3	6,737	-0.04%
2022/03/14	1	72.00	0	0.00	72.10	1	6,578	0.02%
2022/03/11	5	72.24	0.1	71.50	72.10	4.9	6,614	0.07%
2022/03/10	0	0.00	10	71.10	71.90	-10	6,630	-0.15%
2022/03/09	10	70.20	5	69.50	69.90	5	6,627	0.08%
2022/03/08	2	69.15	1	69.90	67.60	1	6,590	0.02%
2022/03/07	2	71.55	0.2	71.50	70.60	1.8	6,421	0.03%
2022/03/04	0	0.00	2	73.50	73.30	-2	6,411	-0.03%
2022/03/03	1	73.70	2.5	73.58	73.60	-1.5	6,550	-0.02%
2022/03/02	0	72.40	0	0.00	72.40	0	6,620	0.00%
2022/03/01	1	71.50	0	0.00	72.00	1	6,599	0.02%
2022/02/25	2	71.35	1.5	71.60	71.60	0.5	6,532	0.01%
2022/02/24	4	72.98	85	73.54	71.50	-81	6,388	-1.27%
2022/02/23	30	74.30	16	73.92	74.40	14	6,141	0.23%
2022/02/22	2	71.75	1	71.50	71.80	1	6,098	0.02%
2022/02/21	27.1	70.91	1	70.20	71.90	26.1	5,982	0.44%
2022/02/18	0	0.00	1	69.40	69.90	-1	5,863	-0.02%
2022/02/17	19.1	69.09	1	69.10	68.80	18.1	5,808	0.31%
2022/02/15	2	68.15	0	0.00	67.50	2	6,047	0.03%
2022/02/14	1	67.20	7	67.51	67.50	-6	6,087	-0.10%
2022/02/11	0	0.00	20	68.70	68.90	-20	6,110	-0.33%
2022/02/10	0	0.00	7	68.19	68.80	-7	6,203	-0.11%
2022/02/07	5	66.72	60.8	67.25	67.20	-55.8	6,266	-0.89%
2022/01/25	1	63.30	0	0.00	63.40	1	6,480	0.02%
2022/01/24	0	0.00	1	64.00	64.40	-1	6,577	-0.02%
2022/01/21	6	65.05	0	0.00	64.80	6	6,731	0.09%
2022/01/20	10	66.20	2	65.60	66.30	8	6,874	0.12%
2022/01/19	5	66.20	0	0.00	66.00	5	7,402	0.07%
2022/01/18	18.6	66.59	50	67.20	67.00	-31.4	7,750	-0.40%
2022/01/17	6	66.67	0	0.00	66.80	6	7,872	0.08%
2022/01/14	30	66.63	0	0.00	66.00	30	8,057	0.37%
2022/01/13	40	66.89	40	66.20	67.00	0	8,087	0.00%
2022/01/12	72	66.45	73	67.47	66.50	-1	8,079	-0.01%
2022/01/11	60	66.56	12	66.53	67.00	48	7,972	0.60%
2022/01/10	0	0.00	1	63.00	63.90	-1	7,738	-0.01%
2022/01/07	1	63.10	1.6	63.10	62.80	-0.6	7,732	-0.01%
2022/01/06	15.6	63.89	28	63.68	63.60	-12.4	7,738	-0.16%
2022/01/04	1.1	62.89	10	62.80	63.20	-8.9	7,864	-0.11%
2021/12/30	0.1	63.70	0	0.00	63.80	0.1	7,940	0.00%
2021/12/28	1	63.00	25	62.70	63.00	-24	8,085	-0.30%
2021/12/27	1	63.30	10	63.10	63.00	-9	8,192	-0.11%
2021/12/24	20.2	63.66	0	0.00	63.30	20.2	8,294	0.24%
2021/12/23	0	0.00	10	62.30	62.50	-10	8,336	-0.12%
2021/12/22	10	62.20	1	62.40	62.00	9	8,446	0.11%
2021/12/21	25.1	62.32	0	0.00	62.40	25.1	8,678	0.29%
2021/12/20	0.7	61.30	7	61.37	61.40	-6.4	9,124	-0.07%
2021/12/17	6	61.70	0.1	61.70	61.30	5.9	9,432	0.06%
2021/12/16	0	0.00	10.1	61.60	61.80	-10.1	10,123	-0.10%
2021/12/15	0	0.00	0.2	62.00	61.90	-0.2	10,653	0.00%
2021/12/14	0	0.00	5	61.20	61.00	-5	10,919	-0.05%
2021/12/13	1	61.70	1	61.60	61.60	0	11,008	0.00%
2021/12/10	0	0.00	60	63.40	63.20	-60	11,117	-0.54%
2021/12/08	0.1	64.60	0	0.00	64.10	0.1	11,789	0.00%
2021/12/07	2	63.20	31.3	63.50	64.40	-29.3	12,028	-0.24%
2021/12/06	0	0.00	25	62.90	63.00	-25	12,160	-0.21%
2021/12/03	0	0.00	8.4	63.41	63.40	-8.4	12,276	-0.07%
2021/12/02	1	63.70	0	0.00	63.70	1	12,428	0.01%
2021/12/01	0	0.00	10	64.70	64.80	-10	12,676	-0.08%
2021/11/30	30	64.70	0	0.00	64.20	30	12,675	0.24%
2021/11/29	10.2	63.29	5.2	63.58	63.80	5	12,668	0.04%
2021/11/26	12.1	65.01	30	65.10	64.90	-17.9	12,667	-0.14%
2021/11/24	12	66.88	0	0.00	66.90	12	12,709	0.09%
2021/11/23	0	0.00	0.3	66.90	66.50	-0.3	12,738	0.00%
2021/11/19	0	0.00	1	67.40	67.10	-1	12,660	-0.01%
2021/11/18	10	68.80	20	68.70	68.70	-10	12,521	-0.08%
2021/11/17	1	68.30	0	0.00	68.90	1	12,501	0.01%
2021/11/15	41	69.98	1	70.00	69.00	40	12,470	0.32%
2021/11/12	0.1	67.90	18.4	68.08	68.50	-18.3	12,312	-0.15%
2021/11/11	10	67.40	0	0.00	66.70	10	12,278	0.08%
2021/11/10	0	0.00	41	67.19	66.80	-41	12,311	-0.33%
2021/11/09	0.1	67.10	29.1	66.90	67.50	-29	12,330	-0.24%
2021/11/08	0	0.00	0.1	66.90	67.50	-0.1	12,253	0.00%
2021/11/05	0	0.00	0.1	67.30	67.00	-0.1	12,270	0.00%
2021/11/04	1	68.80	2	69.70	68.50	-1	12,132	-0.01%
2021/11/02	2	68.55	55	69.94	68.20	-53	11,962	-0.44%
2021/11/01	0.1	70.80	4	70.65	70.90	-3.9	11,713	-0.03%
2021/10/29	20.1	71.50	20	71.00	70.90	0.1	11,593	0.00%
2021/10/28	0.1	69.60	2	69.90	69.90	-1.9	11,409	-0.02%
2021/10/27	12	68.45	3	70.93	69.90	9	11,209	0.08%
2021/10/26	3.2	66.70	3	65.47	67.20	0.2	10,637	0.00%
2021/10/25	1	61.20	12	61.60	61.90	-11	10,289	-0.11%
2021/10/22	13	60.57	0	0.00	60.80	13	10,202	0.13%
2021/10/19	0	0.00	2	56.35	57.00	-2	10,262	-0.02%
2021/10/18	5	56.10	1	56.10	56.40	4	10,314	0.04%
2021/10/08	0	0.00	1	56.70	56.80	-1	10,518	-0.01%
2021/10/07	0	0.00	1	55.80	56.40	-1	10,529	-0.01%
2021/10/05	3	54.97	5	55.68	56.00	-2	10,724	-0.02%
2021/10/04	0	0.00	0.1	55.90	55.30	-0.1	10,856	0.00%
2021/10/01	2	56.10	1	56.10	56.00	1	11,058	0.01%
2021/09/30	55	57.87	0	0.00	57.40	55	11,098	0.50%
2021/09/29	0.1	58.40	125	57.48	57.40	-124.9	11,014	-1.13%	大賣/鉅額交易
2021/09/28	1	57.40	1.1	57.47	57.90	-0.1	10,929	0.00%
2021/09/27	4	57.45	2	58.10	56.10	2	10,701	0.02%
2021/09/24	0	0.00	1	59.80	59.80	-1	10,230	-0.01%
2021/09/23	13.1	60.89	0	0.00	61.10	13.1	9,950	0.13%
2021/09/22	6	83.47	1.5	82.68	82.30	4.5	9,324	0.05%
2021/09/17	6	84.40	12	85.13	85.00	-6	9,002	-0.07%
2021/09/16	1.1	84.32	10.4	84.96	83.90	-9.3	8,754	-0.11%
2021/09/15	4.1	83.99	13	83.67	84.60	-8.9	8,643	-0.10%
2021/09/14	1	83.50	3.9	82.73	83.50	-2.9	8,435	-0.03%
2021/09/13	6.1	82.49	5	81.46	81.50	1.1	8,187	0.01%
2021/09/10	18.1	80.42	3.1	80.62	81.20	15	7,808	0.19%
2021/09/09	0.2	77.30	0	0.00	78.50	0.2	7,588	0.00%
2021/09/08	0	0.00	3.1	75.14	75.10	-3.1	7,397	-0.04%
2021/09/07	0.1	74.50	111	73.65	76.10	-110.9	7,242	-1.53%	大賣/鉅額交易
2021/09/06	63	73.74	0	0.00	73.60	63	7,053	0.89%
2021/09/03	5	70.40	0	0.00	69.90	5	6,790	0.07%
2021/09/02	11	71.30	1	70.60	69.40	10	6,743	0.15%
2021/09/01	41	70.96	2	71.60	71.30	39	6,592	0.59%
2021/08/27	1	66.90	0	0.00	66.90	1	6,208	0.02%
2021/08/26	0	0.00	0.4	65.40	65.30	-0.4	6,145	-0.01%
2021/08/25	130	65.34	0	0.00	65.40	130	6,158	2.11%	大買/鉅額交易
2021/08/24	0	0.00	30	64.44	64.80	-30	6,142	-0.49%
2021/08/20	0	0.00	0.5	63.60	63.00	-0.5	6,168	-0.01%
2021/08/19	1	64.30	51	64.97	63.60	-50	6,197	-0.81%
2021/08/18	0	0.00	15	63.03	65.40	-15	6,155	-0.24%
2021/08/17	50	63.80	0	0.00	63.50	50	6,094	0.82%
2021/08/16	56	65.98	0.5	67.80	65.90	55.5	6,041	0.92%
2021/08/13	0.1	68.00	0	0.00	67.80	0.1	5,959	0.00%
2021/08/12	0.1	66.10	40	65.33	67.00	-39.9	5,897	-0.68%
2021/08/11	40	65.40	81	65.08	65.30	-41	5,920	-0.69%
2021/08/09	5	64.50	10	65.10	64.90	-5	6,139	-0.08%
2021/08/05	0.1	65.00	0	0.00	64.70	0.1	6,402	0.00%
2021/08/04	10.1	64.80	0	0.00	65.00	10.1	6,738	0.15%
2021/08/03	20	63.65	0	0.00	64.30	20	6,917	0.29%
2021/07/30	45	62.84	0	0.00	62.40	45	6,997	0.64%
2021/07/29	10	62.30	0.2	62.00	62.20	9.8	7,027	0.14%
2021/07/28	1	60.50	0	0.00	61.40	1	7,070	0.01%
2021/07/27	13	63.01	0	0.00	62.10	13	7,230	0.18%
2021/07/26	23.2	65.66	0	0.00	64.80	23.2	7,176	0.32%
2021/07/23	60	66.33	3	66.10	66.40	57	7,135	0.80%
2021/07/22	1	64.80	0	0.00	65.00	1	6,977	0.01%
2021/07/21	0	65.10	50	64.53	65.10	-50	6,938	-0.72%
2021/07/20	1	65.60	30	65.50	65.80	-29	6,906	-0.42%
2021/07/19	5	67.90	0	0.00	66.60	5	6,888	0.07%
2021/07/16	0	0.00	10	64.80	65.60	-10	6,921	-0.14%
2021/07/14	10	64.00	4	62.95	63.30	6	6,955	0.09%
2021/07/13	11	65.42	0	0.00	64.00	11	7,001	0.16%
2021/07/12	0.1	65.00	2	64.50	65.40	-1.9	6,962	-0.03%
2021/07/09	4	62.60	35.1	62.61	62.90	-31.1	6,865	-0.45%
2021/07/08	38	62.31	5	63.16	62.90	33	6,744	0.49%
2021/07/07	50	58.60	21	57.95	59.10	29	6,524	0.44%
2021/07/06	0	0.00	1	57.10	56.80	-1	6,403	-0.02%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	0	0.00	31	56.40	56.70	-31	6,807	-0.46%
2021/06/28	41	56.87	0	0.00	57.60	41	6,848	0.60%
2021/06/25	10	54.90	0	0.00	54.80	10	6,779	0.15%
2021/06/23	0	0.00	8	54.00	54.00	-8	7,402	-0.11%
2021/06/18	0	0.00	8	53.50	54.00	-8	7,566	-0.11%
2021/06/17	0	0.00	1	53.30	53.20	-1	7,575	-0.01%
2021/06/15	0	0.00	60	53.57	53.70	-60	7,756	-0.77%
2021/06/11	45	53.38	1	53.20	53.20	44	7,884	0.56%
2021/06/10	10	52.30	0	0.00	52.30	10	7,938	0.13%
2021/06/09	5	52.30	0	0.00	52.10	5	7,982	0.06%
2021/05/31	0	0.00	133	52.50	52.50	-133	8,689	-1.53%	大賣/鉅額交易
2021/05/24	0	0.00	31	51.40	51.50	-31	8,946	-0.35%
2021/05/21	3	51.60	0	0.00	51.70	3	9,023	0.03%
2021/05/19	1	51.00	4	51.08	51.20	-3	9,040	-0.03%
2021/05/18	51	50.89	3	50.33	51.00	48	9,037	0.53%
2021/05/17	6	48.83	9	50.16	48.45	-3	8,988	-0.03%
2021/05/14	10	51.50	10	51.93	51.00	0	8,783	0.00%
2021/05/13	13	50.46	12	48.95	49.85	1	8,642	0.01%
2021/05/12	14	49.26	4	50.70	50.20	10	8,526	0.12%
2021/05/11	80	54.53	2	54.70	53.80	78	8,165	0.96%
2021/05/10	28	54.08	25	53.84	54.60	3	7,961	0.04%
2021/05/06	30	53.30	0	0.00	53.00	30	7,904	0.38%
2021/05/05	0	0.00	3	53.00	52.50	-3	7,852	-0.04%
2021/05/04	4	52.43	1	52.70	52.20	3	7,773	0.04%
2021/05/03	0	0.00	1	53.30	53.10	-1	7,497	-0.01%
2021/04/28	12	53.80	1	53.70	53.70	11	7,378	0.15%
2021/04/27	4	54.00	20	54.10	54.10	-16	7,421	-0.22%
2021/04/26	1	53.70	0	0.00	54.30	1	7,393	0.01%
2021/04/22	17	54.38	25	53.17	52.70	-8	7,311	-0.11%
2021/04/21	5	53.60	0	0.00	54.10	5	7,133	0.07%
2021/04/20	0	0.00	10	52.90	53.10	-10	7,055	-0.14%
2021/04/19	13	53.11	10.4	53.02	53.10	2.6	7,025	0.04%
2021/04/15	15	50.13	0	0.00	50.10	15	6,783	0.22%
2021/04/14	16	49.75	0	0.00	49.55	16	6,728	0.24%
2021/04/13	0	0.00	10	50.10	49.85	-10	6,716	-0.15%
2021/04/12	0	0.00	22.8	49.83	49.95	-22.8	6,649	-0.34%
2021/04/09	2	49.38	1	49.80	49.45	1	6,629	0.02%
2021/04/07	0	0.00	10	49.95	50.00	-10	6,455	-0.15%
2021/04/01	0	0.00	30	49.40	49.60	-30	6,285	-0.48%
2021/03/31	6	49.34	1.2	49.38	49.50	4.8	6,175	0.08%
2021/03/30	48	48.97	0	0.00	48.90	48	6,036	0.80%
2021/03/29	23	49.47	88	48.03	48.85	-65	5,902	-1.10%
2021/03/26	10	45.45	3.1	45.42	45.75	6.9	5,279	0.13%
2021/03/25	5	45.05	0	0.00	45.20	5	5,226	0.10%
2021/03/24	5	44.45	0	0.00	44.40	5	5,136	0.10%
2021/03/19	0	0.00	25	44.46	44.55	-25	4,970	-0.50%
2021/03/18	0	0.00	24	45.16	45.15	-24	4,895	-0.49%
2021/03/17	85	45.26	14	45.20	45.30	71	4,839	1.47%
2021/03/16	0	0.00	1	44.30	44.40	-1	4,730	-0.02%
2021/03/12	3	43.43	4	43.43	43.30	-1	4,930	-0.02%
2021/03/11	21	43.81	23	43.95	43.80	-2	4,909	-0.04%
2021/03/10	0	0.00	3.5	43.96	43.85	-3.5	4,774	-0.07%
2021/03/09	0	0.00	2	43.30	43.50	-2	4,695	-0.04%
2021/03/08	0	0.00	2	42.80	42.75	-2	4,623	-0.04%
2021/03/05	0	0.00	6	42.00	42.15	-6	4,621	-0.13%
2021/03/04	0	0.00	1	42.35	42.20	-1	4,853	-0.02%
2021/03/03	0	0.00	0.1	41.95	42.05	-0.1	4,788	0.00%
2021/02/23	0	0.00	3	41.67	41.75	-3	4,563	-0.07%
2021/02/22	1	41.05	3	41.23	41.20	-2	4,583	-0.04%
2021/02/17	0	0.00	1	40.10	40.20	-1	4,507	-0.02%
2021/02/05	1	39.50	2	39.65	39.50	-1	4,506	-0.02%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	1	39.10	0	0.00	39.10	1	4,711	0.02%
2021/02/02	0	0.00	1	39.45	39.25	-1	4,806	-0.02%
2021/02/01	0.1	39.00	5	38.65	38.80	-4.9	4,840	-0.10%
2021/01/29	11	38.85	0	0.00	38.75	11	4,864	0.23%
2021/01/28	3	39.23	1	39.40	39.25	2	4,838	0.04%
2021/01/22	3	39.47	0	0.00	39.60	3	4,948	0.06%
2021/01/21	0	0.00	2	39.45	39.50	-2	5,016	-0.04%
2021/01/20	6	39.59	0	0.00	39.35	6	5,139	0.12%
2021/01/19	15	40.11	2	40.05	40.00	13	5,446	0.24%
2021/01/18	3	40.00	0	0.00	40.20	3	5,425	0.06%
2021/01/15	1	40.35	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%
2021/01/12	12	40.58	0	0.00	40.50	12	5,374	0.22%
2021/01/11	10	40.65	0	0.00	40.65	10	5,350	0.19%
2021/01/08	0	0.00	7	40.34	40.35	-7	5,361	-0.13%
2021/01/07	1	40.35	0	0.00	40.25	1	5,373	0.02%
2021/01/06	1	40.25	0	0.00	40.20	1	5,376	0.02%
2021/01/04	0	0.00	50	40.78	40.70	-50	5,346	-0.94%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/29	0	0.00	1	40.50	40.60	-1	5,378	-0.02%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0	0.00	2	40.45	40.60	-2	5,530	-0.04%
2020/12/23	1	40.15	0	0.00	40.10	1	5,534	0.02%
2020/12/22	2	40.45	10	40.48	40.25	-8	5,545	-0.14%
2020/12/21	1	40.50	0	0.00	40.60	1	5,573	0.02%
2020/12/17	8	40.56	0	0.00	40.75	8	5,590	0.14%
2020/12/16	0	0.00	3	40.82	40.75	-3	5,582	-0.05%
2020/12/14	6	40.58	1	40.60	40.45	5	5,559	0.09%
2020/12/11	0	0.00	2	40.75	40.55	-2	5,568	-0.04%
2020/12/10	9	40.46	0	0.00	40.35	9	5,520	0.16%
2020/12/09	11	40.17	3	40.05	40.40	8	5,490	0.15%
2020/12/08	6	41.48	0	0.00	41.20	6	5,326	0.11%
2020/12/04	11	41.55	0	0.00	41.55	11	5,175	0.21%
2020/12/03	0	0.00	1	41.45	41.45	-1	5,148	-0.02%
2020/12/02	10	41.45	2	41.45	41.25	8	5,134	0.16%
2020/12/01	5	41.86	0	0.00	41.65	5	5,124	0.10%
2020/11/30	15	42.05	3	42.05	42.05	12	5,073	0.24%
2020/11/27	0	0.00	1	41.40	41.35	-1	4,872	-0.02%
2020/11/26	0	0.00	1	40.90	41.00	-1	4,964	-0.02%
2020/11/25	0	0.00	0.8	40.80	40.80	-0.8	5,174	-0.02%
2020/11/24	1	41.05	0	0.00	41.00	1	5,340	0.02%
2020/11/23	0	0.00	1	41.35	41.30	-1	5,495	-0.02%
2020/11/20	5	41.35	0	0.00	41.40	5	5,501	0.09%
2020/11/19	6	41.48	30	41.40	41.40	-24	5,590	-0.43%
2020/11/16	15	40.95	1	40.90	40.80	14	5,871	0.24%
2020/11/12	2	41.18	0	0.00	40.85	2	6,742	0.03%
2020/11/11	34	40.86	19.2	41.29	41.40	14.8	6,913	0.21%
2020/11/10	12	40.70	45	41.00	40.65	-33	6,835	-0.48%
2020/11/09	0	0.00	7	40.15	40.20	-7	6,776	-0.10%
2020/11/06	3	40.38	0	0.00	40.05	3	6,781	0.04%
2020/11/05	0	0.00	2	40.25	40.25	-2	6,780	-0.03%
2020/11/04	0	0.00	1	39.95	40.00	-1	6,756	-0.01%
2020/11/03	0	0.00	10	40.15	40.05	-10	6,766	-0.15%
2020/11/02	0	0.00	1	39.70	39.70	-1	6,788	-0.01%
2020/10/30	2	39.75	0	0.00	39.50	2	6,796	0.03%
2020/10/29	6	40.05	0	0.00	40.05	6	6,757	0.09%
2020/10/28	16	41.06	0	0.00	40.55	16	6,752	0.24%
2020/10/27	153	40.72	123	40.91	41.05	30	6,679	0.45%	大買/大賣/
2020/10/23	0	0.00	100	38.85	38.70	-100	6,412	-1.56%
2020/10/20	3	38.45	0	0.00	38.50	3	6,543	0.05%
2020/10/16	100	38.45	0	0.00	38.20	100	6,513	1.54%
2020/10/15	1	38.55	0	0.00	38.55	1	6,509	0.02%
2020/10/12	11	38.87	0	0.00	38.85	11	6,755	0.16%
2020/10/08	3	39.42	0	0.00	39.30	3	6,856	0.04%
2020/10/07	1	39.90	0	0.00	39.75	1	6,888	0.01%
2020/10/05	0	0.00	3	39.42	39.25	-3	6,954	-0.04%
2020/09/30	0	0.00	5	38.88	38.90	-5	6,943	-0.07%
2020/09/29	2	38.78	10	38.85	38.85	-8	6,951	-0.12%
2020/09/28	1	39.35	0	0.00	39.40	1	6,890	0.01%
2020/09/25	1	39.20	10	39.85	39.30	-9	6,921	-0.13%
2020/09/23	11	40.19	3	40.65	40.20	8	7,020	0.11%
2020/09/22	0	0.00	44	40.84	40.85	-44	7,024	-0.63%
2020/09/21	0	0.00	18	41.72	41.40	-18	7,034	-0.26%
2020/09/18	0	0.00	13	41.60	41.70	-13	7,052	-0.18%
2020/09/11	2	41.55	1	41.75	41.30	1	7,096	0.01%
2020/09/10	2	41.23	0	0.00	41.10	2	7,073	0.03%
2020/09/07	4	41.45	0	0.00	41.45	4	7,272	0.06%
2020/09/04	0	0.00	1	41.15	41.50	-1	7,403	-0.01%
2020/09/02	1	41.45	1	41.60	41.45	0	7,464	0.00%
2020/09/01	0	0.00	2	42.65	41.85	-2	7,474	-0.03%
2020/08/27	2	40.10	2	40.08	40.05	0	7,080	0.00%
2020/08/25	0	0.00	3	39.17	39.00	-3	6,912	-0.04%
2020/08/24	14	37.75	0	0.00	37.85	14	6,825	0.21%
2020/08/21	0	0.00	2	38.08	38.25	-2	6,772	-0.03%
2020/08/20	5	37.40	3	37.28	37.45	2	6,713	0.03%
2020/08/19	8	37.49	23	37.39	39.05	-15	6,444	-0.23%
2020/08/18	0	0.00	3	54.57	54.70	-3	5,689	-0.05%
2020/08/17	22	53.85	3	54.10	54.40	19	5,504	0.35%
2020/08/14	10	53.10	0	0.00	53.10	10	5,306	0.19%
2020/08/13	0	0.00	1	53.30	53.40	-1	5,255	-0.02%
2020/08/11	2	52.95	0	0.00	52.70	2	5,238	0.04%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	20	53.30	0	0.00	53.40	20	5,230	0.38%
2020/08/04	2	52.00	2	52.00	52.20	0	5,175	0.00%
2020/08/03	30	51.77	2	52.20	52.20	28	5,146	0.54%
2020/07/31	2	51.20	2	51.45	50.80	0	5,063	0.00%
2020/07/30	0	0.00	4	49.44	50.10	-4	5,001	-0.08%
2020/07/29	1	48.65	1	49.70	49.50	0	4,963	0.00%
2020/07/27	0	0.00	6	46.92	46.40	-6	4,893	-0.12%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/23	0	0.00	1	49.45	49.45	-1	4,880	-0.02%
2020/07/21	0	0.00	14	49.91	50.20	-14	4,939	-0.28%
2020/07/20	0	0.00	8	48.78	48.95	-8	4,914	-0.16%
2020/07/17	1	49.50	215	50.74	49.55	-214	4,874	-4.39%	大賣/鉅額交易
2020/07/16	43	51.80	10	51.66	51.20	33	4,761	0.69%
2020/07/15	0	0.00	60	53.88	53.80	-60	4,637	-1.29%
2020/07/13	2	53.70	0	0.00	53.60	2	4,460	0.04%
2020/07/10	2	53.20	68	53.39	53.00	-66	4,428	-1.49%
2020/07/09	17	54.29	1	54.50	54.30	16	4,373	0.37%
2020/07/08	45	54.51	0	0.00	54.60	45	4,335	1.04%
2020/07/07	15	54.20	0	0.00	54.20	15	4,296	0.35%
2020/07/06	0	0.00	1	54.10	54.10	-1	4,287	-0.02%
2020/07/03	18	53.65	2	53.55	53.50	16	4,273	0.37%
2020/07/02	11	54.05	1	53.80	54.00	10	4,302	0.23%
2020/07/01	0	0.00	1	51.50	51.70	-1	4,350	-0.02%
2020/06/30	3	50.70	68	50.70	51.10	-65	4,565	-1.42%
2020/06/29	0	0.00	5	50.20	50.30	-5	4,533	-0.11%
2020/06/23	18	50.54	0	0.00	50.60	18	4,522	0.40%
2020/06/22	28	50.50	0	0.00	50.50	28	4,536	0.62%
2020/06/18	0	0.00	5	50.10	50.30	-5	4,597	-0.11%
2020/06/16	14	50.40	0	0.00	50.20	14	4,617	0.30%
2020/06/15	73	50.23	0	0.00	49.95	73	4,641	1.57%
2020/06/12	1	49.75	180	48.20	49.80	-179	4,626	-3.87%	大賣/鉅額交易
2020/06/11	10	51.80	6	50.03	50.10	4	4,573	0.09%
2020/06/10	0	0.00	11	51.30	51.40	-11	4,436	-0.25%
2020/06/09	10	49.65	6	49.42	49.40	4	4,373	0.09%
2020/06/04	167	48.01	103	48.40	48.20	64	4,284	1.49%	大買/大賣/
2020/06/03	85	48.34	0	0.00	48.30	85	4,290	1.98%
2020/05/29	1	45.75	0	0.00	45.70	1	4,059	0.02%
2020/05/28	51	46.24	0	0.00	45.75	51	3,998	1.28%
2020/05/27	0	0.00	65	45.73	46.10	-65	3,962	-1.64%
2020/05/26	4	45.65	0	0.00	45.75	4	3,934	0.10%
2020/05/22	16	45.31	10	45.56	45.00	6	3,892	0.15%
2020/05/21	73	45.76	10	45.70	45.80	63	3,845	1.64%
2020/05/20	1	44.95	0	0.00	45.00	1	3,794	0.03%
2020/05/19	25	45.06	0	0.00	45.25	25	3,756	0.67%
2020/05/18	13	44.55	8	44.70	44.65	5	3,691	0.14%
2020/05/15	30	44.28	39.2	44.42	44.35	-9.2	3,640	-0.25%
2020/05/14	11	43.75	0	0.00	43.65	11	3,569	0.31%
2020/05/13	10	43.95	0	0.00	44.10	10	3,538	0.28%
2020/05/11	0	0.00	2	44.28	44.30	-2	3,489	-0.06%
2020/05/08	0	0.00	12	43.90	43.95	-12	3,459	-0.35%
2020/05/07	0	0.00	12	43.81	43.90	-12	3,446	-0.35%
2020/05/05	0	0.00	1.7	43.79	43.80	-1.7	3,424	-0.05%
2020/05/04	10	43.85	0	0.00	43.75	10	3,409	0.29%
2020/04/30	20	44.65	20	45.00	44.60	0	3,406	0.00%
2020/04/29	30	44.77	3	44.72	44.65	27	3,369	0.80%
2020/04/28	40	43.34	30	43.40	43.95	10	3,313	0.30%
2020/04/27	10	42.65	76	42.17	42.75	-66	3,294	-2.00%
2020/04/24	0	0.00	1	41.90	41.70	-1	3,219	-0.03%
2020/04/23	5	41.60	0	0.00	41.60	5	3,202	0.16%
2020/04/22	0	0.00	6	40.70	41.55	-6	3,177	-0.19%
2020/04/17	10	42.25	0	0.00	41.80	10	3,106	0.32%
2020/04/16	57	41.77	1	41.95	41.95	56	3,052	1.83%
2020/04/15	10	42.08	17	41.95	41.95	-7	3,021	-0.23%
2020/04/14	2	41.35	0	0.00	41.65	2	2,977	0.07%
2020/04/10	4	41.35	0	0.00	41.45	4	2,942	0.14%
2020/04/09	6	41.47	2	41.43	41.30	4	2,923	0.14%
2020/04/08	3	41.33	0	0.00	41.75	3	2,875	0.10%
2020/04/07	1	41.30	0	0.00	41.30	1	2,832	0.04%
2020/04/06	13	41.61	10	41.94	41.95	3	2,735	0.11%
2020/04/01	9	41.87	9	41.99	42.00	0	2,553	0.00%
2020/03/27	0	0.00	3	34.50	34.80	-3	2,431	-0.12%
2020/03/26	1	33.25	3	33.20	33.75	-2	2,530	-0.08%
2020/03/25	4	32.58	0	0.00	33.40	4	2,631	0.15%
2020/03/24	4	31.28	4	31.66	31.45	0	2,628	0.00%
2020/03/23	3	30.27	0	0.00	30.10	3	2,638	0.11%
2020/03/20	2	31.60	3	31.35	31.20	-1	2,635	-0.04%
2020/03/19	24	30.89	4	31.55	30.10	20	2,616	0.76%
2020/03/18	3	34.00	5	34.20	33.40	-2	2,512	-0.08%
2020/03/17	10	34.25	9	34.27	34.05	1	2,453	0.04%
2020/03/16	3	36.73	2	35.95	35.90	1	2,400	0.04%
2020/03/13	5	36.05	2	35.75	37.45	3	2,383	0.13%
2020/03/12	3	39.65	2	40.15	39.40	1	2,313	0.04%
2020/03/11	9	41.02	1	40.70	40.70	8	2,278	0.35%
2020/03/09	5	40.45	0	0.00	40.30	5	2,273	0.22%
2020/03/06	1	41.75	0	0.00	41.75	1	2,220	0.05%
2020/03/05	0	0.00	1	42.50	42.60	-1	2,215	-0.05%
2020/02/25	3	41.68	0	0.00	41.75	3	2,344	0.13%
2020/02/24	1	41.85	0	0.00	41.85	1	2,350	0.04%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/17	1	42.55	0	0.00	42.55	1	2,669	0.04%
2020/02/04	5	41.75	5	41.75	41.70	0	2,775	0.00%
2020/02/03	2	41.30	0	0.00	41.60	2	2,743	0.07%
2020/01/30	3	42.90	0	0.00	42.10	3	2,738	0.11%
2020/01/07	0	0.00	180	44.55	44.60	-180	2,929	-6.14%	大賣/鉅額交易
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/25	0	0.00	1.3	45.12	45.20	-1.3	2,932	-0.04%
2019/12/24	1	44.45	1	44.70	44.70	0	2,909	0.00%
2019/12/23	2	44.13	1	44.50	43.90	1	2,739	0.04%
2019/12/20	1	45.15	1	45.05	43.90	0	2,586	0.00%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1	44.90	0	0.00	44.90	1	2,377	0.04%
2019/12/09	1	45.75	0	0.00	45.75	1	2,196	0.05%
2019/11/19	5	47.85	5	47.20	47.40	0	1,928	0.00%
2019/11/15	0	0.00	2	48.90	48.15	-2	1,869	-0.11%
2019/11/14	4	47.80	4	47.98	48.30	0	1,824	0.00%
2019/10/18	0	0.00	1	45.45	45.50	-1	1,569	-0.06%
2019/10/17	1	45.20	0	0.00	45.30	1	1,529	0.07%
2019/10/15	0	0.00	2	44.00	44.30	-2	1,464	-0.14%
2019/10/08	0	0.00	1	43.55	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	2	42.98	42.95	-2	1,396	-0.14%
2019/09/27	1	41.50	0	0.00	41.50	1	1,438	0.07%
2019/09/24	1	42.25	0	0.00	42.15	1	1,463	0.07%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/19	1	42.60	0	0.00	42.60	1	1,463	0.07%
2019/09/18	1	43.15	1	43.20	43.15	0	1,595	0.00%
2019/09/06	1	42.90	0	0.00	42.90	1	2,004	0.05%
2019/09/05	0	0.00	1	43.25	43.10	-1	2,019	-0.05%
2019/09/04	0	0.00	1	43.00	43.00	-1	2,019	-0.05%
2019/08/26	1	42.50	0	0.00	42.45	1	2,026	0.05%
2019/08/16	0	0.00	2	43.30	43.20	-2	2,045	-0.10%
2019/08/15	1	43.40	0	0.00	43.40	1	2,022	0.05%
2019/08/14	0	0.00	6	43.11	42.75	-6	1,953	-0.31%
2019/08/12	0	0.00	2	42.38	42.40	-2	1,881	-0.11%
2019/08/05	2	40.10	0	0.00	40.00	2	1,920	0.10%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/08/01	2	41.20	0	0.00	41.10	2	1,943	0.10%
2019/07/31	2	41.40	0	0.00	41.45	2	1,955	0.10%
2019/07/30	1	41.75	0	0.00	41.50	1	1,962	0.05%
2019/07/17	2	41.40	0	0.00	41.35	2	1,998	0.10%
2019/07/04	0.2	44.45	0	0.00	44.55	0.2	2,199	0.01%
2019/06/20	0	0.00	2	43.93	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	10	42.90	43.65	-10	1,965	-0.51%
2019/06/18	1	42.45	0	0.00	42.45	1	1,891	0.05%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/13	1	41.40	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	45	42.41	42.20	-45	1,923	-2.34%
2019/06/11	0	0.00	5	41.81	42.20	-5	1,914	-0.26%
2019/05/31	0	0.00	1	40.85	40.90	-1	1,875	-0.05%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/09	1	40.50	0	0.00	39.90	1	1,843	0.05%
2019/05/07	0	0.00	0.4	41.70	41.65	-0.4	1,797	-0.02%
2019/05/06	15	41.76	0	0.00	41.60	15	1,797	0.83%
2019/05/03	15	42.30	0	0.00	42.45	15	1,795	0.84%
2019/04/30	25	42.30	0	0.00	42.40	25	1,792	1.39%
2019/04/26	1	41.65	0	0.00	41.65	1	1,777	0.06%
2019/04/24	0	0.00	84	42.12	41.85	-84	1,764	-4.76%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/18	1.4	42.25	0	0.00	41.75	1.4	1,696	0.08%
2019/04/11	3	43.90	0	0.00	43.50	3	1,579	0.19%
2019/04/08	1	44.80	0	0.00	44.60	1	1,455	0.07%
2019/04/01	0	0.00	4	46.50	45.80	-4	1,361	-0.29%
2019/03/29	9	45.51	2	45.70	46.60	7	1,337	0.52%
2019/03/28	4	46.65	0	0.00	46.60	4	1,231	0.32%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/02/12	0.4	46.75	0	0.00	46.75	0.4	1,213	0.03%
2019/01/14	0.3	46.40	0	0.00	46.40	0.3	1,297	0.02%
2019/01/04	1	44.65	0	0.00	45.40	1	1,471	0.07%
2018/12/28	0	0.00	3	45.00	44.75	-3	1,714	-0.17%
2018/12/27	3	44.63	0	0.00	44.80	3	1,821	0.16%
2018/12/19	1	46.65	0	0.00	46.50	1	2,298	0.04%
2018/12/11	2	47.08	0	0.00	47.00	2	2,541	0.08%
2018/12/05	0	0.00	2	48.18	48.50	-2	2,663	-0.08%
2018/12/04	0	0.00	1	49.00	48.60	-1	2,662	-0.04%
2018/12/03	0	0.00	1.2	48.97	48.55	-1.2	2,660	-0.05%
2018/11/28	3	48.10	4	48.25	48.35	-1	2,616	-0.04%
2018/11/14	0.8	45.00	1	44.75	45.05	-0.2	2,835	-0.01%
2018/11/05	1	43.00	0	0.00	43.00	1	3,038	0.03%
2018/11/02	0	0.00	16.3	43.20	43.30	-16.3	3,052	-0.53%
2018/10/26	5	42.55	0	0.00	42.30	5	3,093	0.16%
2018/10/25	3	42.45	3	42.40	42.05	0	3,181	0.00%
2018/09/26	0	0.00	2	35.90	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	1	35.50	35.95	-1	3,035	-0.03%
2018/09/18	1	35.25	0	0.00	35.35	1	2,873	0.03%
2018/09/14	0	0.00	2	34.90	35.05	-2	2,836	-0.07%
2018/09/11	0	0.00	8	33.26	33.80	-8	2,758	-0.29%
2018/09/10	2	33.35	0	0.00	33.15	2	2,820	0.07%
2018/09/05	2	33.75	0	0.00	33.75	2	2,908	0.07%
2018/09/04	0	0.00	2	34.10	34.20	-2	2,911	-0.07%
2018/08/23	0	0.00	6	34.50	34.50	-6	3,259	-0.18%
2018/08/15	1	34.25	1.4	34.36	34.30	-0.4	3,299	-0.01%
2018/08/13	0	0.00	4	33.38	33.40	-4	3,246	-0.12%
2018/08/10	0	0.00	1	33.90	33.90	-1	3,247	-0.03%
2018/08/09	3	33.65	2,186.2	33.83	33.70	-2,183.2	3,259	-66.99%	大賣/鉅額交易
2018/08/08	0	0.00	91	34.47	34.35	-91	3,257	-2.79%
2018/08/07	0	0.00	42	34.18	34.15	-42	3,256	-1.29%
2018/08/06	0	0.00	58	34.20	34.20	-58	3,289	-1.76%
2018/08/03	0	0.00	198	34.08	34.20	-198	3,298	-6.00%	大賣/鉅額交易
2018/08/02	0	0.00	51.4	33.90	33.55	-51.4	3,269	-1.57%
2018/08/01	0	0.00	559	33.82	33.70	-559	3,259	-17.15%	大賣/鉅額交易
2018/07/30	0	0.00	3	33.55	33.65	-3	3,213	-0.09%
2018/07/20	3	34.75	2	34.80	34.90	1	3,248	0.03%
2018/07/12	0	0.00	1	34.85	34.95	-1	3,340	-0.03%
2018/06/25	0	0.00	93	35.91	35.65	-93	4,274	-2.18%
2018/06/22	1	35.70	80	35.73	35.70	-79	4,728	-1.67%
2018/06/21	0	0.00	6	36.00	36.00	-6	4,742	-0.13%
2018/06/20	0	0.00	60	35.80	35.85	-60	4,803	-1.25%
2018/06/15	8	36.03	934	35.92	36.20	-926	4,892	-18.93%	大賣/鉅額交易
2018/06/14	0	0.00	870	35.65	35.70	-870	4,821	-18.04%	大賣/鉅額交易
2018/06/13	1	35.80	1,156	35.85	35.80	-1,155	4,796	-24.08%	大賣/鉅額交易
2018/06/12	0	0.00	706	36.35	36.15	-706	4,798	-14.71%	大賣/鉅額交易
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/06/08	0	0.00	1	36.70	36.70	-1	4,842	-0.02%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	0	0.00	1	36.95	37.15	-1	4,844	-0.02%
2018/06/05	0	0.00	6	36.53	36.75	-6	4,780	-0.13%
2018/05/31	0	0.00	6	36.15	36.15	-6	4,804	-0.12%
2018/05/23	2	35.75	0	0.00	35.70	2	4,811	0.04%
2018/05/18	0	35.35	0	0.00	35.35	0	4,858	0.00%
2018/05/17	1	35.80	0	0.00	35.60	1	4,913	0.02%
2018/05/14	2	35.90	2	35.70	35.85	0	5,091	0.00%
2018/05/10	0	0.00	22	35.55	35.55	-22	5,112	-0.43%
2018/04/27	0	0.00	15	35.45	35.55	-15	5,298	-0.28%
2018/04/26	0	0.00	15	35.40	35.45	-15	5,322	-0.28%
2018/04/24	0	0.00	20	35.88	36.10	-20	5,321	-0.38%
2018/04/23	1	36.20	2	36.20	36.30	-1	5,321	-0.02%
2018/04/19	0	0.00	2	36.15	36.25	-2	5,352	-0.04%
2018/04/18	10	36.00	0	0.00	36.00	10	5,335	0.19%
2018/04/17	0	35.60	10	35.60	35.60	-10	5,330	-0.19%
2018/04/16	0	0.00	10	36.90	36.50	-10	5,231	-0.19%
2018/04/13	0	0.00	2.4	36.48	36.50	-2.4	5,228	-0.05%
2018/04/12	39	36.42	3	36.25	36.20	36	5,221	0.69%
2018/04/11	0	0.00	5	35.94	35.80	-5	5,124	-0.10%
2018/04/10	14	35.68	22	35.52	35.60	-8	5,051	-0.16%
2018/04/09	3	34.75	8	35.15	35.40	-5	4,957	-0.10%
2018/04/03	2	34.15	0	0.00	34.15	2	4,786	0.04%
2018/03/31	8	34.15	0	0.00	34.10	8	4,784	0.17%
2018/03/29	0	0.00	2	34.35	34.30	-2	4,727	-0.04%
2018/03/28	1	34.25	0	0.00	34.45	1	4,707	0.02%
2018/03/27	14	35.59	19	35.42	34.55	-5	4,635	-0.11%
2018/03/26	0	0.00	50	33.90	33.90	-50	4,144	-1.21%
2018/03/23	15	33.77	115	33.81	33.90	-100	4,117	-2.43%	大賣/
2018/03/22	35	34.29	58	34.16	34.00	-23	4,039	-0.57%
2018/03/19	0	0.00	60	33.86	33.90	-60	3,880	-1.55%
2018/03/16	60	33.78	0	0.00	33.65	60	3,862	1.55%
2018/03/15	173	33.85	31	33.98	33.90	142	3,810	3.73%	大買/鉅額交易
2018/03/12	20	33.75	2	33.70	33.70	18	3,719	0.48%
2018/03/09	1	33.40	0	0.00	33.25	1	3,724	0.03%
2018/03/08	50	33.62	8	33.55	33.35	42	3,730	1.13%
2018/03/07	1	32.95	12	33.07	33.20	-11	3,665	-0.30%
2018/03/06	0	0.00	61	32.53	32.60	-61	3,602	-1.69%
2018/03/05	61	32.76	0	0.00	32.35	61	3,664	1.66%
2018/02/23	5	32.35	0	0.00	32.25	5	3,682	0.14%
2018/02/07	0	0.00	68	31.32	30.85	-68	4,550	-1.49%
2018/02/06	18	30.55	1	30.45	30.70	17	4,537	0.37%
2018/02/05	2	32.20	150	32.17	32.45	-148	4,464	-3.32%	大賣/鉅額交易
2018/01/31	0	0.00	8	33.55	33.45	-8	4,616	-0.17%
2018/01/22	0	0.00	2	33.40	33.55	-2	4,618	-0.04%
2018/01/19	0	0.00	1	33.30	33.20	-1	4,683	-0.02%
2018/01/18	1	33.70	1	33.70	33.65	0	4,640	0.00%
2018/01/17	0	0.00	5	33.90	33.80	-5	4,614	-0.11%
2018/01/16	30	33.95	14	33.84	33.95	16	4,600	0.35%
2018/01/15	15	33.69	2	33.70	33.65	13	4,564	0.28%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	30	33.50	4	33.40	33.35	26	4,519	0.58%
2018/01/10	1	33.30	2.2	33.20	33.30	-1.2	4,495	-0.03%
2018/01/09	0	0.00	3	33.30	33.30	-3	4,468	-0.07%
2018/01/08	1	33.45	2	33.38	33.30	-1	4,471	-0.02%
2018/01/05	2	32.65	10	33.01	33.10	-8	4,407	-0.18%
2018/01/04	0	0.00	1	32.60	32.55	-1	4,335	-0.02%
2018/01/03	0	0.00	2	32.40	32.40	-2	4,313	-0.05%
2018/01/02	0	0.00	3	31.72	32.00	-3	4,252	-0.07%