潤泰新 (9945)-統一-士林券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/05/31	3	44.75	4	45.28	44.60	-1	18,451	-0.01%
2024/05/30	4	44.78	4	44.16	43.85	0	18,087	0.00%
2024/05/29	59	45.03	11	44.62	44.55	48	17,968	0.27%
2024/05/28	6	44.80	56	44.59	45.40	-50	17,733	-0.28%
2024/05/27	51	44.15	8	43.90	43.80	43	17,509	0.25%
2024/05/23	1	43.60	0	0.00	43.25	1	17,248	0.01%
2024/05/22	0	0.00	6	44.93	44.70	-6	16,941	-0.04%
2024/05/21	2.3	44.41	6	44.53	44.35	-3.7	16,725	-0.02%
2024/05/20	9.2	45.45	13	45.51	45.30	-3.8	16,394	-0.02%
2024/05/17	96	47.23	103.7	47.73	46.60	-7.7	15,907	-0.05%	大賣/
2024/05/16	49	47.33	93	47.37	46.90	-44	15,266	-0.29%
2024/05/15	118	46.56	163	46.61	46.55	-45	14,328	-0.31%	大買/大賣/
2024/05/14	64.1	43.06	192	44.06	42.65	-127.9	13,293	-0.96%	大賣/鉅額交易
2024/05/13	317	42.66	96	43.15	43.90	221	12,576	1.76%	大買/鉅額交易
2024/05/10	4	40.79	1.6	40.87	40.50	2.4	11,860	0.02%
2024/05/09	5	40.68	4.4	40.72	40.20	0.6	11,642	0.00%
2024/05/08	9	40.94	2	41.15	40.70	7	11,406	0.06%
2024/05/07	3	41.90	6.4	41.88	41.80	-3.4	11,071	-0.03%
2024/05/06	16.4	43.61	11	43.90	43.10	5.4	10,526	0.05%
2024/05/03	144.1	42.64	213.5	42.47	42.45	-69.4	9,754	-0.71%	大買/大賣/
2024/05/02	157	41.18	95.6	41.37	42.25	61.4	8,177	0.75%	大買/
2024/04/30	11	39.45	15	38.94	38.45	-4	6,856	-0.06%
2024/04/29	3	38.75	6.1	38.73	38.75	-3.1	6,442	-0.05%
2024/04/26	34	37.89	39	37.77	37.90	-5	6,187	-0.08%
2024/04/24	0	0.00	3	36.95	36.85	-3	5,939	-0.05%
2024/04/22	0	0.00	1	37.00	36.60	-1	6,018	-0.02%
2024/04/19	6.8	36.22	6	36.12	36.15	0.8	5,776	0.01%
2024/04/18	6.1	35.53	8.1	36.40	36.45	-2	5,567	-0.04%
2024/04/16	2	34.65	0	0.00	34.45	2	5,263	0.04%
2024/04/15	0	0.00	1	35.05	35.20	-1	5,183	-0.02%
2024/04/12	1	34.90	0	0.00	34.95	1	5,140	0.02%
2024/04/11	5	35.25	0	0.00	34.90	5	5,142	0.10%
2024/04/08	6	34.45	0	0.00	34.50	6	5,354	0.11%
2024/04/03	0	34.90	0	0.00	34.65	0	5,405	0.00%
2024/04/02	1	35.00	1	35.06	35.05	0	5,487	0.00%
2024/03/28	0	35.05	0	0.00	35.05	0	5,454	0.00%
2024/03/27	0	35.30	0	0.00	35.25	0	5,412	0.00%
2024/03/25	0.2	35.20	0	0.00	35.15	0.2	5,356	0.00%
2024/03/22	5	35.00	1	34.90	35.10	4	5,335	0.07%
2024/03/20	3.5	34.14	4.7	33.98	34.15	-1.2	5,712	-0.02%
2024/03/19	3.4	34.24	0	0.00	34.10	3.4	5,745	0.06%
2024/03/18	6.7	34.77	0	0.00	34.70	6.7	5,617	0.12%
2024/03/15	0.1	35.15	0	0.00	35.00	0.1	5,568	0.00%
2024/03/14	0.7	35.42	218	35.61	35.50	-217.3	5,457	-3.98%	大賣/鉅額交易
2024/03/13	3	37.10	0	0.00	36.85	3	5,191	0.06%
2024/03/12	1	36.75	0	0.00	36.95	1	5,182	0.02%
2024/03/08	0	0.00	10	35.80	35.85	-10	5,166	-0.19%
2024/03/07	1.1	35.67	0	0.00	35.85	1.1	5,293	0.02%
2024/03/06	0.1	35.90	0	0.00	36.15	0.1	5,262	0.00%
2024/03/05	0	35.65	0	0.00	35.65	0	5,284	0.00%
2024/03/04	12	35.83	0	0.00	35.65	12	5,303	0.23%
2024/03/01	1	36.10	0	0.00	36.00	1	5,261	0.02%
2024/02/26	0	0.00	1	36.60	36.65	-1	5,247	-0.02%
2024/02/22	0	0.00	10	37.25	37.05	-10	5,303	-0.19%
2024/02/21	0	0.00	6	36.80	36.85	-6	5,353	-0.11%
2024/02/19	0.3	36.55	7	36.95	37.15	-6.7	5,410	-0.12%
2024/02/16	0.1	36.20	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	0.4	35.90	0	0.00	36.10	0.4	5,583	0.01%
2024/02/02	0	0.00	1	36.05	36.05	-1	5,491	-0.02%
2024/02/01	2	35.98	1.1	36.10	36.10	0.9	5,476	0.02%
2024/01/31	0	35.85	0	0.00	35.75	0	5,471	0.00%
2024/01/29	1	36.30	0	0.00	36.35	1	5,475	0.02%
2024/01/25	0	35.90	0	0.00	35.80	0	5,497	0.00%
2024/01/24	0	36.10	3	36.30	36.00	-3	5,483	-0.05%
2024/01/23	1	35.60	3	35.70	35.60	-2	5,510	-0.04%
2024/01/22	0	35.50	0	0.00	35.45	0	5,501	0.00%
2024/01/19	2.3	34.92	2	35.40	35.45	0.3	5,473	0.01%
2024/01/18	3	34.80	3	35.05	34.80	0	5,448	0.00%
2024/01/17	9.5	35.44	7	35.15	34.90	2.5	5,386	0.05%
2024/01/16	6.1	36.23	0	0.00	35.90	6.1	5,227	0.12%
2024/01/10	0	37.15	0	0.00	36.95	0	5,178	0.00%
2024/01/08	10	37.65	0	0.00	37.65	10	5,099	0.20%
2024/01/05	1.5	38.32	0	0.00	38.05	1.5	5,057	0.03%
2024/01/04	0.5	38.55	0	0.00	38.55	0.5	5,023	0.01%
2024/01/03	54	38.69	3	38.67	38.70	51	5,005	1.02%
2024/01/02	18	39.15	12	38.85	39.25	6	4,893	0.12%
2023/12/29	1	37.70	5	38.10	37.75	-4	4,681	-0.09%
2023/12/28	1	36.90	7	37.75	37.85	-6	4,656	-0.13%
2023/12/26	2	36.75	0	0.00	36.70	2	4,532	0.04%
2023/12/25	0.1	36.42	0	0.00	36.25	0.1	4,535	0.00%
2023/12/22	2.1	36.55	0	0.00	36.25	2.1	4,613	0.05%
2023/12/21	1	36.55	0	0.00	36.40	1	4,779	0.02%
2023/12/19	1.3	36.74	1	36.35	36.45	0.3	4,859	0.01%
2023/12/18	0.5	36.90	5	37.10	37.00	-4.5	4,835	-0.09%
2023/12/15	1	36.75	0	0.00	36.75	1	4,782	0.02%
2023/12/14	1	37.05	3	37.13	36.95	-2	4,295	-0.05%
2023/12/13	2	36.20	0	0.00	35.90	2	4,193	0.05%
2023/12/12	0	36.19	0	0.00	36.20	0	4,244	0.00%
2023/12/11	0	36.55	0	0.00	36.50	0	4,281	0.00%
2023/12/08	0.1	36.78	0	0.00	36.60	0.1	4,310	0.00%
2023/12/07	0	37.02	0	0.00	36.90	0	4,314	0.00%
2023/12/06	0	0.00	8	37.05	37.30	-8	4,430	-0.18%
2023/12/05	0.2	36.84	0	0.00	36.75	0.2	4,490	0.00%
2023/12/04	0.1	37.15	3	36.78	37.15	-2.9	4,754	-0.06%
2023/12/01	0	35.83	0	0.00	35.80	0	4,689	0.00%
2023/11/30	3	35.80	3	36.15	35.80	0	4,809	0.00%
2023/11/29	0.1	35.95	0	0.00	35.85	0.1	4,766	0.00%
2023/11/28	0.1	35.80	0	0.00	35.85	0.1	4,739	0.00%
2023/11/27	1	35.55	0	0.00	35.50	1	4,695	0.02%
2023/11/24	1	35.70	2	35.90	35.85	-1	4,687	-0.02%
2023/11/21	0.5	35.90	0	0.00	35.95	0.5	4,810	0.01%
2023/11/20	0.1	36.00	0	0.00	35.80	0.1	4,752	0.00%
2023/11/17	0	36.73	0	0.00	36.90	0	4,762	0.00%
2023/11/16	28	36.80	28	36.80	36.80	0	4,779	0.00%
2023/11/15	0.1	36.10	10	36.20	36.70	-9.9	4,790	-0.21%
2023/11/07	0	34.00	0	0.00	34.10	0	4,720	0.00%
2023/11/03	0.1	33.95	4	34.03	34.10	-3.9	4,757	-0.08%
2023/11/02	2	33.50	0	0.00	33.25	2	4,809	0.04%
2023/11/01	0	32.57	0	0.00	32.60	0	4,827	0.00%
2023/10/31	5.6	32.65	0	0.00	32.40	5.6	4,855	0.11%
2023/10/30	0.1	33.34	5	33.50	33.20	-4.9	4,859	-0.10%
2023/10/27	0	33.35	0.7	33.35	33.40	-0.7	4,903	-0.01%
2023/10/26	1.1	33.16	0	0.00	33.10	1.1	4,967	0.02%
2023/10/25	1	33.75	0	0.00	33.80	1	5,042	0.02%
2023/10/24	1	33.25	0	0.00	33.55	1	5,088	0.02%
2023/10/23	0	33.45	0	0.00	33.20	0	5,127	0.00%
2023/10/20	7	32.81	0	0.00	33.20	7	5,154	0.14%
2023/10/19	13	33.62	0	0.00	33.40	13	5,153	0.25%
2023/10/18	6	34.25	0	0.00	34.10	6	5,155	0.12%
2023/10/17	6	34.88	0	0.00	34.65	6	5,158	0.12%
2023/10/13	0	0.00	2	35.55	35.40	-2	5,276	-0.04%
2023/10/12	42	35.24	0	0.00	35.75	42	5,401	0.78%
2023/10/11	120	35.26	1.1	35.30	35.35	118.9	5,433	2.19%	大買/鉅額交易
2023/10/04	3	34.18	0	0.00	34.00	3	5,481	0.05%
2023/10/03	0	35.08	0	0.00	34.90	0	5,447	0.00%
2023/09/28	0.1	35.34	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	0.3	35.40	2	36.30	35.20	-1.7	5,440	-0.03%
2023/09/26	1.1	35.56	0	0.00	35.30	1.1	5,428	0.02%
2023/09/25	12	36.73	0	0.00	36.70	12	5,280	0.23%
2023/09/13	0	0.00	3	35.40	34.90	-3	5,230	-0.06%
2023/09/11	0	34.80	0	0.00	34.75	0	5,299	0.00%
2023/09/08	0	0.00	1	34.80	34.80	-1	5,338	-0.02%
2023/09/07	0	35.05	0	0.00	35.00	0	5,454	0.00%
2023/09/06	0	36.10	0	0.00	35.60	0	5,452	0.00%
2023/09/05	0	0.00	1	36.65	36.40	-1	5,413	-0.02%
2023/09/01	1	36.75	0	0.00	36.60	1	5,424	0.02%
2023/08/29	2	36.40	11	36.47	36.65	-9	5,614	-0.16%
2023/08/28	0	0.00	26.5	35.45	35.70	-26.5	5,309	-0.50%
2023/08/25	10	34.60	45	34.56	34.50	-35	5,274	-0.66%
2023/08/23	5	33.25	0	0.00	33.00	5	5,192	0.10%
2023/08/22	0	33.45	0	0.00	33.35	0	5,227	0.00%
2023/08/21	0	33.45	0	0.00	33.65	0	5,272	0.00%
2023/08/18	1	33.10	0	0.00	33.20	1	5,260	0.02%
2023/08/17	10	33.03	0	0.00	33.20	10	5,242	0.19%
2023/08/16	6	33.94	0	0.00	33.80	6	5,159	0.12%
2023/08/15	5.3	34.57	0	0.00	34.50	5.3	5,126	0.10%
2023/08/14	0	0.00	1	34.40	34.55	-1	5,142	-0.02%
2023/08/11	0	0.00	1	35.10	35.05	-1	5,142	-0.02%
2023/08/08	0	35.10	2	35.00	34.90	-2	5,184	-0.04%
2023/08/02	0	35.35	8	35.30	35.10	-8	5,198	-0.15%
2023/08/01	2	35.83	0	0.00	35.75	2	5,177	0.04%
2023/07/31	9	35.79	0	0.00	35.60	9	5,166	0.17%
2023/07/28	0	0.00	2	35.85	35.60	-2	5,157	-0.04%
2023/07/27	1	35.80	0	0.00	36.15	1	5,139	0.02%
2023/07/25	1	35.10	0	0.00	35.05	1	5,106	0.02%
2023/07/24	0	35.15	1	35.15	35.15	-1	5,096	-0.02%
2023/07/20	1	35.25	1	35.70	35.70	0	5,147	0.00%
2023/07/18	0	0.00	4	35.25	35.25	-4	5,097	-0.08%
2023/07/17	1.3	35.43	2	35.60	35.45	-0.7	5,114	-0.01%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	1	35.25	0	0.00	35.25	1	5,162	0.02%
2023/07/11	12	36.13	10	35.95	35.70	2	5,168	0.04%
2023/07/10	0	0.00	17	36.10	35.85	-17	5,193	-0.33%
2023/07/07	15	35.40	17	35.16	35.40	-2	5,242	-0.04%
2023/07/06	4	35.93	5.4	35.82	35.55	-1.4	5,242	-0.03%
2023/07/05	3	36.23	0	0.00	36.15	3	5,169	0.06%
2023/07/03	0	0.00	10	36.10	36.05	-10	5,237	-0.19%
2023/06/30	10	36.10	1	36.10	35.95	9	5,333	0.17%
2023/06/29	2	36.20	2	35.95	35.95	0	5,349	0.00%
2023/06/28	0	0.00	0.5	36.10	36.15	-0.5	5,450	-0.01%
2023/06/27	0	0.00	10	36.00	35.95	-10	5,485	-0.18%
2023/06/26	0	0.00	1	35.70	36.05	-1	5,566	-0.02%
2023/06/21	0	36.10	0	0.00	35.85	0	5,604	0.00%
2023/06/20	0	0.00	4	36.00	36.15	-4	5,639	-0.07%
2023/06/19	0	0.00	2	36.30	36.30	-2	5,838	-0.03%
2023/06/16	2	36.68	1	36.30	36.05	1	6,138	0.02%
2023/06/15	3.3	36.55	2	36.55	36.70	1.3	6,667	0.02%
2023/06/14	1	36.45	0	0.00	36.50	1	6,906	0.01%
2023/06/13	1	36.75	5	36.10	36.75	-4	7,974	-0.05%
2023/06/12	6	35.58	3	35.57	35.55	3	7,935	0.04%
2023/06/09	2	36.35	10	36.36	36.10	-8	7,948	-0.10%
2023/06/08	2	36.48	8.1	36.47	36.25	-6.1	7,979	-0.08%
2023/06/07	4	36.66	0	0.00	36.85	4	7,999	0.05%
2023/06/06	12	36.85	2	36.75	37.00	10	7,968	0.13%
2023/06/05	17.1	36.22	5	36.95	36.95	12.1	7,832	0.15%
2023/06/02	0	0.00	25	35.23	35.05	-25	7,564	-0.33%
2023/06/01	31	34.82	0	0.00	34.90	31	7,550	0.41%
2023/05/31	2	34.97	0	0.00	34.90	2	7,578	0.03%
2023/05/30	11	35.00	0	0.00	35.05	11	7,560	0.15%
2023/05/29	0	0.00	1.5	34.83	35.00	-1.5	7,700	-0.02%
2023/05/26	1	34.75	0	0.00	34.90	1	7,707	0.01%
2023/05/25	3.2	35.26	0	0.00	35.15	3.2	7,703	0.04%
2023/05/22	0	35.60	0	0.00	35.50	0	7,685	0.00%
2023/05/19	0	0.00	2	35.60	35.55	-2	7,676	-0.03%
2023/05/18	0	0.00	2	35.43	35.45	-2	7,642	-0.03%
2023/05/16	0	0.00	1	35.25	35.10	-1	7,567	-0.01%
2023/05/15	2.3	34.06	9	34.47	34.50	-6.7	7,585	-0.09%
2023/05/12	0	34.95	1	34.95	34.85	-1	7,513	-0.01%
2023/05/11	2	35.23	0	0.00	35.20	2	7,470	0.03%
2023/05/10	1	35.45	0	0.00	35.50	1	7,450	0.01%
2023/05/08	1	35.60	1.1	35.90	35.80	-0.1	7,447	0.00%
2023/05/04	1	35.50	0	0.00	35.80	1	7,481	0.01%
2023/05/03	0	0.00	7	35.40	35.35	-7	7,492	-0.09%
2023/05/02	6	35.48	0	0.00	35.50	6	7,619	0.08%
2023/04/27	1.1	35.41	0	0.00	35.50	1.1	7,726	0.01%
2023/04/26	0	35.41	0	0.00	35.65	0	7,742	0.00%
2023/04/25	0	0.00	1	35.40	35.40	-1	7,724	-0.01%
2023/04/24	5	35.58	0	0.00	35.55	5	7,638	0.07%
2023/04/21	11	35.12	2	35.08	35.15	9	7,666	0.12%
2023/04/20	1	35.10	3	35.15	35.05	-2	7,657	-0.03%
2023/04/18	4	35.56	3	35.55	35.50	1	7,615	0.01%
2023/04/17	0.3	36.10	0	0.00	35.95	0.3	7,572	0.00%
2023/04/14	2	35.80	7	35.92	36.10	-5	7,546	-0.07%
2023/04/13	6	35.97	0	0.00	35.90	6	7,542	0.08%
2023/04/12	14	36.19	0	0.00	36.15	14	7,539	0.19%
2023/04/10	6	35.73	0	0.00	35.50	6	7,443	0.08%
2023/04/07	0.5	35.40	0	0.00	35.65	0.5	7,407	0.01%
2023/04/06	0	35.35	0	0.00	35.15	0	7,338	0.00%
2023/03/31	0	0.00	5	35.40	35.35	-5	7,291	-0.07%
2023/03/30	3	35.15	0	0.00	35.05	3	7,236	0.04%
2023/03/29	1.1	34.82	2	35.15	34.90	-0.9	7,244	-0.01%
2023/03/28	0.1	35.30	0	0.00	35.20	0.1	7,227	0.00%
2023/03/27	1.2	35.51	0.3	35.65	35.50	0.9	7,223	0.01%
2023/03/23	4.4	35.82	0	0.00	35.85	4.4	7,168	0.06%
2023/03/22	14.1	35.50	31	35.84	35.95	-16.9	7,126	-0.24%
2023/03/21	28.3	35.53	38.1	35.83	35.65	-9.8	6,984	-0.14%
2023/03/20	66	34.49	47.1	34.61	34.30	19	6,702	0.28%
2023/03/17	29	36.52	34	36.27	36.25	-5	6,127	-0.08%
2023/03/16	70.2	36.12	88	36.62	36.25	-17.8	5,954	-0.30%
2023/03/15	2	38.35	0.4	38.35	38.35	1.6	4,988	0.03%
2023/03/14	0	42.75	0	0.00	42.60	0	4,968	0.00%
2023/03/13	5	43.00	0.4	43.20	43.00	4.6	5,011	0.09%
2023/03/10	1	43.75	0	0.00	43.25	1	5,008	0.02%
2023/03/03	1	43.20	0	0.00	43.25	1	5,086	0.02%
2023/03/01	0	43.60	0	0.00	43.60	0	5,047	0.00%
2023/02/23	7	44.54	0	0.00	44.50	7	4,861	0.14%
2023/02/22	0	44.25	0	0.00	44.20	0	4,838	0.00%
2023/02/21	1	44.30	0.5	44.35	44.40	0.5	4,897	0.01%
2023/02/17	10	44.05	0	0.00	44.10	10	5,103	0.20%
2023/02/15	0	44.10	0	0.00	44.00	0	5,355	0.00%
2023/02/14	3	44.28	2	44.25	44.25	1	5,390	0.02%
2023/02/10	0	0.00	4	44.35	44.40	-4	5,566	-0.07%
2023/02/08	1	44.75	0	0.00	44.75	1	5,670	0.02%
2023/02/07	0	0.00	1	44.90	44.65	-1	5,700	-0.02%
2023/02/02	1	45.25	0.5	45.45	45.40	0.5	5,807	0.01%
2023/01/31	0	0.00	9	45.05	44.75	-9	6,156	-0.15%
2023/01/30	1	44.30	0	0.00	44.70	1	6,185	0.02%
2023/01/11	0	0.00	20	43.50	43.35	-20	6,377	-0.31%
2023/01/10	0	43.40	0	0.00	43.30	0	6,394	0.00%
2023/01/09	1	43.70	2.5	43.54	43.75	-1.5	6,410	-0.02%
2023/01/03	0	0.00	1	43.45	43.55	-1	7,003	-0.01%
2022/12/29	1	42.60	0	0.00	42.65	1	7,015	0.01%
2022/12/28	0	0.00	0.3	43.30	43.15	-0.3	7,027	0.00%
2022/12/20	1	42.80	0	0.00	42.50	1	7,291	0.01%
2022/12/19	1	44.00	0	0.00	44.00	1	7,328	0.01%
2022/12/16	9	44.64	0	0.00	44.40	9	7,295	0.12%
2022/12/15	0	0.00	0.3	45.00	45.05	-0.3	7,276	0.00%
2022/12/14	0	0.00	1	44.90	45.00	-1	7,264	-0.01%
2022/12/12	1	44.40	0	0.00	44.35	1	7,191	0.01%
2022/12/09	1	44.70	0	0.00	44.85	1	7,209	0.01%
2022/12/08	1	44.50	3	44.55	44.50	-2	7,180	-0.03%
2022/12/07	5	45.65	6	45.25	45.60	-1	7,113	-0.01%
2022/12/05	0	0.00	0.1	47.35	47.20	-0.1	6,913	0.00%
2022/12/02	13	46.18	0	0.00	45.95	13	6,853	0.19%
2022/12/01	3	46.60	0	0.00	46.35	3	6,845	0.04%
2022/11/28	5	44.65	0	0.00	45.25	5	6,788	0.07%
2022/11/24	0	0.00	30	44.95	45.20	-30	6,829	-0.44%
2022/11/17	5	43.56	0.5	44.05	43.95	4.5	6,861	0.07%
2022/11/16	36.1	44.69	0	0.00	44.25	36.1	6,816	0.53%
2022/11/15	0	0.00	5	44.85	45.50	-5	6,702	-0.07%
2022/11/11	0	44.45	0	0.00	44.65	0	6,548	0.00%
2022/11/10	0	0.00	1	43.45	43.30	-1	6,453	-0.02%
2022/11/09	3	43.60	3	43.45	43.60	0	6,546	0.00%
2022/11/08	5	43.30	1.1	42.20	43.45	3.9	6,489	0.06%
2022/11/03	8	40.35	8	40.00	40.35	0	6,784	0.00%
2022/11/02	1	40.00	0	0.00	40.90	1	6,852	0.01%
2022/10/31	3	39.70	0	0.00	39.60	3	6,907	0.04%
2022/10/27	7.5	40.14	4.3	40.04	40.35	3.2	7,020	0.05%
2022/10/26	3.1	57.86	0	0.00	58.00	3.1	6,861	0.05%
2022/10/24	0.1	60.10	0	0.00	59.00	0.1	7,298	0.00%
2022/10/21	0	0.00	1	60.50	60.40	-1	7,271	-0.01%
2022/10/19	1	59.20	0	0.00	58.80	1	7,709	0.01%
2022/10/17	26	57.30	25	55.50	57.40	1	9,704	0.01%
2022/10/14	5	56.04	7	55.74	56.50	-2	9,729	-0.02%
2022/10/13	65	55.96	65	56.73	54.70	0	10,220	0.00%
2022/10/07	13	53.60	13	52.50	53.60	0	9,688	0.00%
2022/10/04	0	49.25	0	0.00	50.30	0	9,677	0.00%
2022/10/03	7	50.11	0	0.00	49.85	7	9,596	0.07%
2022/09/29	0	0.00	1	52.00	51.40	-1	9,562	-0.01%
2022/09/28	3	51.10	1	51.30	50.60	2	9,600	0.02%
2022/09/26	2	53.60	0	0.00	53.50	2	9,574	0.02%
2022/09/22	0.2	56.70	0	0.00	56.50	0.2	9,599	0.00%
2022/09/21	0.3	58.30	0	0.00	58.40	0.3	9,561	0.00%
2022/09/20	0.3	58.80	0	0.00	58.90	0.3	9,553	0.00%
2022/09/19	1.3	58.70	0	0.00	58.00	1.3	9,556	0.01%
2022/09/16	0.4	59.71	0	0.00	59.80	0.4	9,573	0.00%
2022/09/15	1.1	59.70	1	59.90	60.30	0.1	9,578	0.00%
2022/09/14	1	59.00	0	0.00	59.00	1	9,595	0.01%
2022/09/13	0	0.00	1	60.50	60.70	-1	9,604	-0.01%
2022/09/12	0.3	60.30	0	0.00	60.30	0.3	9,658	0.00%
2022/09/07	7	58.59	0	0.00	58.00	7	9,759	0.07%
2022/09/06	2	59.70	0	0.00	60.00	2	9,736	0.02%
2022/09/05	1	60.00	1	60.10	59.90	0	9,788	0.00%
2022/09/02	2.3	59.98	7	59.86	59.20	-4.7	9,859	-0.05%
2022/09/01	3	61.23	3	61.27	61.30	0	9,779	0.00%
2022/08/31	1	63.30	0	0.00	63.10	1	9,717	0.01%
2022/08/26	1	64.30	0	0.00	64.30	1	9,730	0.01%
2022/08/22	1	63.10	0	0.00	63.20	1	10,007	0.01%
2022/08/17	0	0.00	2	63.75	63.30	-2	9,993	-0.02%
2022/08/16	3	62.93	0	0.00	63.50	3	9,996	0.03%
2022/08/15	1	64.10	2	64.65	64.90	-1	9,864	-0.01%
2022/08/12	1	62.90	5	62.90	63.00	-4	9,811	-0.04%
2022/08/11	3	63.37	14	63.01	64.50	-11	9,774	-0.11%
2022/08/10	12	61.83	24	61.57	61.50	-12	9,669	-0.12%
2022/08/09	2	59.65	54.1	58.50	60.00	-52.1	9,575	-0.54%
2022/08/08	2	57.90	0	0.00	58.00	2	9,580	0.02%
2022/08/05	0	0.00	2	56.90	57.70	-2	9,675	-0.02%
2022/08/04	0	0.00	5	55.70	56.00	-5	9,803	-0.05%
2022/08/03	3.1	57.26	6	57.15	56.40	-3	9,749	-0.03%
2022/08/02	8	57.81	5	58.06	57.90	3	9,726	0.03%
2022/08/01	38	56.72	36	57.23	57.90	2	9,782	0.02%
2022/07/29	0	0.00	3	54.80	54.80	-3	9,333	-0.03%
2022/07/28	7	60.87	0	0.00	60.80	7	9,592	0.07%
2022/07/27	51.1	60.47	47	60.82	60.80	4.1	9,631	0.04%
2022/07/26	59	60.36	10	61.11	61.10	49	9,605	0.51%
2022/07/25	39	58.33	36.1	58.43	59.60	3	9,320	0.03%
2022/07/22	95.7	57.64	82.1	57.31	58.00	13.6	9,034	0.15%
2022/07/21	1.1	59.20	0.1	59.20	59.20	1	8,254	0.01%
2022/07/20	21.2	67.78	13	65.90	65.70	8.2	8,214	0.10%
2022/07/19	1	72.90	0	0.00	72.90	1	7,723	0.01%
2022/07/15	0	0.00	2	70.70	70.90	-2	7,754	-0.03%
2022/07/12	2	68.85	2	69.65	69.10	0	7,877	0.00%
2022/07/11	5	69.40	2	69.40	69.40	3	7,850	0.04%
2022/07/07	3.3	69.89	6	69.62	71.00	-2.8	7,858	-0.03%
2022/07/06	0.3	70.00	5	70.10	69.90	-4.8	8,040	-0.06%
2022/07/04	1	71.20	0	0.00	71.40	1	7,999	0.01%
2022/07/01	3	71.30	0	0.00	70.30	3	8,025	0.04%
2022/06/30	0.3	74.00	0	0.00	73.40	0.3	7,927	0.00%
2022/06/28	0	0.00	2	75.00	74.80	-2	7,956	-0.03%
2022/06/24	5	74.06	5	74.50	74.50	0	8,124	0.00%
2022/06/23	1.2	72.47	0	0.00	72.70	1.2	8,146	0.01%
2022/06/22	0.1	73.10	0	0.00	72.70	0.1	8,246	0.00%
2022/06/21	0	0.00	2	74.30	74.40	-2	8,256	-0.02%
2022/06/20	4.4	73.00	0	0.00	72.60	4.4	8,320	0.05%
2022/06/17	0	0.00	1.4	75.10	74.30	-1.4	8,386	-0.02%
2022/06/16	0.1	76.80	0	0.00	75.70	0.1	8,421	0.00%
2022/06/14	3.2	75.48	2	75.20	77.30	1.2	8,740	0.01%
2022/06/13	2	76.70	2	76.00	75.70	0	8,821	0.00%
2022/06/10	1.2	78.42	0.1	78.50	78.50	1.2	8,757	0.01%
2022/06/09	2	78.30	0	0.00	78.40	2	8,756	0.02%
2022/06/08	0	0.00	1	78.10	77.90	-1	8,770	-0.01%
2022/06/07	3.6	77.52	0	0.00	77.80	3.6	8,799	0.04%
2022/06/06	2	76.50	2	77.30	77.60	0	8,844	0.00%
2022/05/30	0	0.00	5	74.82	75.00	-5	9,004	-0.06%
2022/05/26	1	72.70	3	72.80	72.00	-2	9,021	-0.02%
2022/05/25	1	72.70	0	0.00	72.50	1	9,173	0.01%
2022/05/24	1	71.91	0	0.00	71.70	1	9,462	0.01%
2022/05/20	0	0.00	1	72.60	72.70	-1	9,745	-0.01%
2022/05/19	4	71.80	0	0.00	71.90	4	9,872	0.04%
2022/05/18	0	0.00	7	73.47	73.80	-7	9,887	-0.07%
2022/05/17	0.1	70.70	0	0.00	71.30	0.1	9,881	0.00%
2022/05/16	30	70.20	30	71.50	70.20	0	9,838	0.00%
2022/05/13	4	71.50	0	0.00	71.50	4	9,759	0.04%
2022/05/12	10	70.52	0	0.00	69.80	10	9,667	0.10%
2022/05/11	5	74.32	3	74.30	73.40	2	9,487	0.02%
2022/05/10	1	72.90	1	73.50	74.30	0	9,478	0.00%
2022/05/09	5	74.22	5	74.54	74.00	0	9,401	0.00%
2022/05/06	6	75.73	0	0.00	76.40	6	9,293	0.06%
2022/05/05	16	77.73	8	77.40	77.70	8	9,294	0.09%
2022/05/04	3	80.17	2	80.20	80.30	1	8,937	0.01%
2022/05/03	1	79.40	1	80.30	79.60	0	8,877	0.00%
2022/04/29	0	0.00	3	78.10	78.30	-3	8,755	-0.03%
2022/04/28	10	77.40	1	77.60	77.50	9	8,743	0.10%
2022/04/27	106.6	77.27	104	77.36	78.90	2.6	8,590	0.03%	大買/大賣/
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	0	67.70	0	0.00	67.80	0	7,794	0.00%
2022/04/22	2	69.20	0	0.00	69.10	2	7,749	0.03%
2022/04/21	1	70.20	0	0.00	69.90	1	7,781	0.01%
2022/04/18	4	71.33	1	69.80	69.80	3	8,173	0.04%
2022/04/15	1.1	72.49	6	73.00	72.50	-4.9	8,063	-0.06%
2022/04/14	4	73.90	0	0.00	73.80	4	8,033	0.05%
2022/04/13	0.1	74.30	0	0.00	74.30	0.1	8,065	0.00%
2022/04/12	6	75.12	14	73.84	73.20	-8	8,002	-0.10%
2022/04/08	0	0.00	1	79.40	79.10	-1	7,767	-0.01%
2022/04/07	1	78.30	0	0.00	77.50	1	7,746	0.01%
2022/04/01	2	78.95	1	79.10	79.10	1	7,626	0.01%
2022/03/31	0	0.00	1	79.00	79.30	-1	7,628	-0.01%
2022/03/30	6	79.20	6	80.00	79.10	0	7,624	0.00%
2022/03/29	1	79.00	0	0.00	79.20	1	7,527	0.01%
2022/03/28	0	0.00	1.1	76.98	77.20	-1.1	7,434	-0.01%
2022/03/25	0.1	75.30	0.2	76.80	77.20	-0.1	7,414	0.00%
2022/03/24	1.1	75.11	4	75.30	75.10	-2.9	7,271	-0.04%
2022/03/23	0.1	73.90	1	73.80	74.90	-0.9	7,250	-0.01%
2022/03/22	3	72.90	12	73.45	73.60	-9	7,157	-0.13%
2022/03/21	0	0.00	1	72.90	71.90	-1	7,055	-0.01%
2022/03/18	0.2	71.60	1	73.00	73.00	-0.8	6,990	-0.01%
2022/03/17	2	70.75	0	0.00	70.80	2	6,786	0.03%
2022/03/16	7	69.70	16	69.68	70.10	-9	6,737	-0.13%
2022/03/15	0	0.00	0.1	72.00	71.70	-0.1	6,594	0.00%
2022/03/11	0	71.50	0	0.00	72.10	0	6,614	0.00%
2022/03/10	7	71.90	7	71.10	71.90	0	6,630	0.00%
2022/03/09	0	0.00	2	69.05	69.90	-2	6,627	-0.03%
2022/03/08	6	67.80	1	68.20	67.60	5	6,590	0.08%
2022/03/07	7	70.50	7.4	71.37	70.60	-0.4	6,421	-0.01%
2022/03/04	1	73.50	0	0.00	73.30	1	6,411	0.02%
2022/03/03	8	73.84	13	73.46	73.60	-5	6,550	-0.08%
2022/03/01	1.1	71.60	0.1	72.00	72.00	1	6,599	0.02%
2022/02/25	15	72.17	12	71.98	71.60	3	6,532	0.05%
2022/02/24	7	73.19	1	74.60	71.50	6	6,388	0.09%
2022/02/23	7	74.06	5.1	74.07	74.40	1.9	6,141	0.03%
2022/02/22	3	71.30	4	70.85	71.80	-1	6,098	-0.02%
2022/02/21	4	70.43	2.2	71.07	71.90	1.8	5,982	0.03%
2022/02/18	0	0.00	3.1	69.80	69.90	-3.1	5,863	-0.05%
2022/02/17	3	68.87	0	0.00	68.80	3	5,808	0.05%
2022/02/10	0	0.00	0.2	68.36	68.80	-0.2	6,203	0.00%
2022/02/09	1.3	67.88	2	67.70	67.70	-0.8	6,179	-0.01%
2022/02/08	0	0.00	0.1	67.70	67.70	-0.1	6,283	0.00%
2022/02/07	0	0.00	0.1	66.50	67.20	-0.1	6,266	0.00%
2022/01/26	0	0.00	5.4	63.99	63.70	-5.4	6,224	-0.09%
2022/01/24	1.1	64.00	1	64.00	64.40	0.1	6,577	0.00%
2022/01/21	0	0.00	2.1	64.62	64.80	-2.1	6,731	-0.03%
2022/01/17	2	66.85	1	66.80	66.80	1	7,872	0.01%
2022/01/14	0	0.00	4	66.20	66.00	-4	8,057	-0.05%
2022/01/13	0	0.00	6	66.50	67.00	-6	8,087	-0.07%
2022/01/12	6	66.62	5.7	67.12	66.50	0.3	8,079	0.00%
2022/01/11	19	66.41	8	66.85	67.00	11	7,972	0.14%
2022/01/06	1	63.80	0	0.00	63.60	1	7,738	0.01%
2022/01/03	0	0.00	7	63.90	63.60	-7	7,931	-0.09%
2021/12/30	0	0.00	1	63.90	63.80	-1	7,940	-0.01%
2021/12/29	3	63.57	0	0.00	63.50	3	8,031	0.04%
2021/12/24	1	63.50	0	0.00	63.30	1	8,294	0.01%
2021/12/22	0	0.00	0.1	62.50	62.00	-0.1	8,446	0.00%
2021/12/21	0	0.00	1	62.70	62.40	-1	8,678	-0.01%
2021/12/17	0.1	61.60	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	0.1	62.20	0	0.00	61.80	0.1	10,123	0.00%
2021/12/14	1	61.10	3	61.47	61.00	-2	10,919	-0.02%
2021/12/13	2.2	62.17	0	0.00	61.60	2.2	11,008	0.02%
2021/12/09	0	0.00	1	64.20	64.00	-1	11,358	-0.01%
2021/12/08	8	64.11	8	64.80	64.10	0	11,789	0.00%
2021/12/06	1	62.90	0	0.00	63.00	1	12,160	0.01%
2021/12/03	0	63.90	0	0.00	63.40	0	12,276	0.00%
2021/12/02	1	63.70	0	0.00	63.70	1	12,428	0.01%
2021/12/01	1	64.70	1	64.70	64.80	0	12,676	0.00%
2021/11/30	1	64.50	1	65.00	64.20	0	12,675	0.00%
2021/11/29	1.4	63.77	2	63.55	63.80	-0.6	12,668	0.00%
2021/11/26	0	65.10	1	64.70	64.90	-1	12,667	-0.01%
2021/11/25	0	0.00	2	66.80	66.70	-2	12,678	-0.02%
2021/11/24	0	0.00	2	66.90	66.90	-2	12,709	-0.02%
2021/11/23	4	66.68	0	0.00	66.50	4	12,738	0.03%
2021/11/19	0.8	67.60	0	0.00	67.10	0.8	12,660	0.01%
2021/11/17	0	0.00	4	68.43	68.90	-4	12,501	-0.03%
2021/11/16	0.1	68.60	0.4	68.60	68.50	-0.3	12,484	0.00%
2021/11/15	5.2	69.61	11	69.17	69.00	-5.8	12,470	-0.05%
2021/11/12	3.1	68.10	0	0.00	68.50	3.1	12,312	0.02%
2021/11/11	0	66.70	1	67.30	66.70	-1	12,278	-0.01%
2021/11/10	1	66.80	4	66.99	66.80	-3	12,311	-0.02%
2021/11/09	0	0.00	109.8	67.11	67.50	-109.8	12,330	-0.89%	大賣/鉅額交易
2021/11/08	1	67.50	1	66.70	67.50	0	12,253	0.00%
2021/11/05	2	66.85	1	67.70	67.00	1	12,270	0.01%
2021/11/04	6	68.87	5	68.58	68.50	1	12,132	0.01%
2021/11/03	1	69.50	0	0.00	69.60	1	12,059	0.01%
2021/11/02	3.1	68.31	17	69.59	68.20	-13.9	11,962	-0.12%
2021/11/01	8	70.86	8	70.94	70.90	0	11,713	0.00%
2021/10/29	5	71.16	3	70.90	70.90	2	11,593	0.02%
2021/10/28	96	69.91	96	69.53	69.90	0	11,409	0.00%
2021/10/27	111	69.52	110	69.28	69.90	1	11,209	0.01%	大買/大賣/
2021/10/26	22.3	66.58	21	66.02	67.20	1.3	10,637	0.01%
2021/10/25	27	61.69	33	61.31	61.90	-6	10,289	-0.06%
2021/10/22	8	60.55	2.1	60.34	60.80	5.9	10,202	0.06%
2021/10/20	2	56.80	2	57.30	57.30	0	10,103	0.00%
2021/10/19	0	0.00	0.1	56.50	57.00	-0.1	10,262	0.00%
2021/10/18	7	55.83	0	0.00	56.40	7	10,314	0.07%
2021/10/14	0.1	54.90	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	5	54.98	4	54.70	54.80	1	10,588	0.01%
2021/10/08	0	0.00	15	56.73	56.80	-15	10,518	-0.14%
2021/10/07	0.1	56.40	0	0.00	56.40	0.1	10,529	0.00%
2021/10/06	85	55.40	84	55.98	55.30	1	10,674	0.01%
2021/10/05	1	55.70	0	0.00	56.00	1	10,724	0.01%
2021/10/04	15	56.00	0	0.00	55.30	15	10,856	0.14%
2021/10/01	6.2	56.52	0	0.00	56.00	6.2	11,058	0.06%
2021/09/30	1	58.00	0	0.00	57.40	1	11,098	0.01%
2021/09/29	28.2	57.69	28	57.70	57.40	0.2	11,014	0.00%
2021/09/28	2.1	57.43	2	56.85	57.90	0.1	10,929	0.00%
2021/09/27	3	56.43	4.2	56.32	56.10	-1.2	10,701	-0.01%
2021/09/24	6.1	60.14	2	60.10	59.80	4.1	10,230	0.04%
2021/09/23	108.8	61.12	364.2	60.51	61.10	-255.4	9,950	-2.57%	大買/大賣/鉅額交易
2021/09/22	141	79.27	6	80.70	82.30	135	9,324	1.45%	大買/鉅額交易
2021/09/17	0.2	85.00	0.2	84.80	85.00	0.1	9,002	0.00%
2021/09/16	2	84.40	2	84.40	83.90	0	8,754	0.00%
2021/09/15	17	84.01	12	83.72	84.60	5	8,643	0.06%
2021/09/14	22	82.78	30	82.78	83.50	-8	8,435	-0.09%
2021/09/13	21	81.32	26	81.82	81.50	-5	8,187	-0.06%
2021/09/10	6	80.72	236	80.05	81.20	-230	7,808	-2.95%	大賣/鉅額交易
2021/09/09	1.1	77.45	0	0.00	78.50	1.1	7,588	0.01%
2021/09/08	52.1	75.10	52	76.45	75.10	0.1	7,397	0.00%
2021/09/07	9.1	75.35	10.5	74.88	76.10	-1.4	7,242	-0.02%
2021/09/06	17	73.23	3.2	73.14	73.60	13.9	7,053	0.20%
2021/09/03	0	69.90	13	70.22	69.90	-13	6,790	-0.19%
2021/09/02	116	69.41	0	0.00	69.40	116	6,743	1.72%	大買/鉅額交易
2021/09/01	16.2	70.08	8	71.39	71.30	8.2	6,592	0.12%
2021/08/31	123	67.02	2	68.40	69.30	121	6,396	1.89%	大買/鉅額交易
2021/08/30	3	67.43	0	0.00	67.60	3	6,261	0.05%
2021/08/27	0	0.00	1	65.70	66.90	-1	6,208	-0.02%
2021/08/26	129	65.29	1	65.50	65.30	128	6,145	2.08%	大買/鉅額交易
2021/08/25	15	65.40	15	64.90	65.40	0	6,158	0.00%
2021/08/23	1	64.80	0	0.00	64.80	1	6,169	0.02%
2021/08/19	10	63.60	1	64.20	63.60	9	6,197	0.15%
2021/08/18	3	65.40	0	0.00	65.40	3	6,155	0.05%
2021/08/17	1	64.80	0	0.00	63.50	1	6,094	0.02%
2021/08/16	1	67.60	2	67.60	65.90	-1	6,041	-0.02%
2021/08/13	87	67.94	87	67.09	67.80	0	5,959	0.00%
2021/08/12	2	66.15	2	65.75	67.00	0	5,897	0.00%
2021/08/11	5	65.24	11	65.37	65.30	-6	5,920	-0.10%
2021/08/04	1	64.80	2	64.70	65.00	-1	6,738	-0.01%
2021/07/28	2.6	61.31	3	61.17	61.40	-0.4	7,070	-0.01%
2021/07/27	1	63.40	24.6	62.55	62.10	-23.6	7,230	-0.33%
2021/07/26	5	65.30	0	0.00	64.80	5	7,176	0.07%
2021/07/23	0.8	65.23	2	66.10	66.40	-1.2	7,135	-0.02%
2021/07/22	21.5	65.37	31	64.75	65.00	-9.5	6,977	-0.14%
2021/07/21	1.5	65.53	1	64.50	65.10	0.5	6,938	0.01%
2021/07/19	32.8	66.28	20	66.60	66.60	12.8	6,888	0.19%
2021/07/16	1.5	63.00	0	0.00	65.60	1.5	6,921	0.02%
2021/07/14	7.5	63.53	0	0.00	63.30	7.5	6,955	0.11%
2021/07/13	20	64.28	7	65.10	64.00	13	7,001	0.19%
2021/07/12	1.4	64.86	2	64.35	65.40	-0.6	6,962	-0.01%
2021/07/09	74.3	62.80	75	62.70	62.90	-0.7	6,865	-0.01%
2021/07/08	7.3	61.22	3	61.81	62.90	4.3	6,744	0.06%
2021/07/07	20	59.05	11	58.71	59.10	9	6,524	0.14%
2021/07/06	1	57.00	0	0.00	56.80	1	6,403	0.02%
2021/07/05	0	0.00	1	57.20	56.70	-1	6,492	-0.02%
2021/07/02	1	56.40	1	56.50	56.40	0	6,586	0.00%
2021/07/01	4	56.50	6	57.03	56.60	-2	6,649	-0.03%
2021/06/30	0	0.00	1	56.70	56.60	-1	6,742	-0.01%
2021/06/29	32	56.69	46	57.40	56.70	-14	6,807	-0.21%
2021/06/28	24	57.40	0	0.00	57.60	24	6,848	0.35%
2021/06/24	1	54.20	0	0.00	54.20	1	7,383	0.01%
2021/06/22	1	54.00	1.4	53.94	53.80	-0.4	7,489	-0.01%
2021/06/21	0	0.00	1	53.80	53.90	-1	7,565	-0.01%
2021/06/17	1	53.30	0	0.00	53.20	1	7,575	0.01%
2021/06/16	1	53.60	0	0.00	53.40	1	7,669	0.01%
2021/06/09	10	52.00	3	52.10	52.10	7	7,982	0.09%
2021/06/08	0	0.00	3	52.10	52.30	-3	8,079	-0.04%
2021/05/25	25	51.78	25	51.80	51.70	0	8,879	0.00%
2021/05/21	0	0.00	2	51.40	51.70	-2	9,023	-0.02%
2021/05/19	2	51.50	2	51.10	51.20	0	9,040	0.00%
2021/05/18	2	50.80	5	49.68	51.00	-3	9,037	-0.03%
2021/05/17	10	48.79	0	0.00	48.45	10	8,988	0.11%
2021/05/14	3	51.60	2	51.90	51.00	1	8,783	0.01%
2021/05/13	0	0.00	3	50.13	49.85	-3	8,642	-0.03%
2021/05/12	3	50.37	0	0.00	50.20	3	8,526	0.04%
2021/05/11	6	53.80	6	54.80	53.80	0	8,165	0.00%
2021/05/10	2	54.50	2	54.40	54.60	0	7,961	0.00%
2021/05/06	0	0.00	1	52.80	53.00	-1	7,904	-0.01%
2021/05/05	1	52.50	1	52.70	52.50	0	7,852	0.00%
2021/05/04	5	51.58	3	52.43	52.20	2	7,773	0.03%
2021/05/03	0.1	53.20	0	0.00	53.10	0.1	7,497	0.00%
2021/04/29	2	53.20	3	53.30	53.10	-1	7,427	-0.01%
2021/04/28	0	0.00	5	53.90	53.70	-5	7,378	-0.07%
2021/04/27	0	0.00	3	53.87	54.10	-3	7,421	-0.04%
2021/04/26	0	0.00	2	54.50	54.30	-2	7,393	-0.03%
2021/04/23	0	0.00	6	53.00	53.20	-6	7,335	-0.08%
2021/04/22	4	53.75	3	53.00	52.70	1	7,311	0.01%
2021/04/21	0	0.00	9	53.53	54.10	-9	7,133	-0.13%
2021/04/20	4	52.80	1	52.80	53.10	3	7,055	0.04%
2021/04/19	1	53.00	12.3	52.79	53.10	-11.3	7,025	-0.16%
2021/04/16	0	0.00	2	50.40	51.40	-2	6,894	-0.03%
2021/04/15	1	50.00	1	50.10	50.10	0	6,783	0.00%
2021/04/14	3	49.33	0	0.00	49.55	3	6,728	0.04%
2021/04/13	1	50.20	3	50.20	49.85	-2	6,716	-0.03%
2021/04/12	4	49.78	0	0.00	49.95	4	6,649	0.06%
2021/04/09	1	49.45	0	0.00	49.45	1	6,629	0.02%
2021/04/08	2	49.90	0	0.00	49.80	2	6,544	0.03%
2021/04/07	1	49.95	0	0.00	50.00	1	6,455	0.02%
2021/04/06	0	0.00	2	49.90	50.00	-2	6,395	-0.03%
2021/03/31	2	49.65	0	0.00	49.50	2	6,175	0.03%
2021/03/30	4	48.84	4	49.06	48.90	0	6,036	0.00%
2021/03/29	12	48.95	10	49.16	48.85	2	5,902	0.03%
2021/03/26	0	0.00	1.2	45.52	45.75	-1.2	5,279	-0.02%
2021/03/25	1	45.10	25	45.00	45.20	-24	5,226	-0.46%
2021/03/24	1	44.50	4	45.01	44.40	-3	5,136	-0.06%
2021/03/19	0	0.00	0	44.50	44.55	0	4,970	0.00%
2021/03/18	0	0.00	24	45.70	45.15	-24	4,895	-0.49%
2021/03/17	50	45.30	1	45.35	45.30	49	4,839	1.01%
2021/03/16	5	44.05	0	0.00	44.40	5	4,730	0.11%
2021/03/15	0	0.00	1	43.70	43.75	-1	4,852	-0.02%
2021/03/09	0	0.00	2	43.00	43.50	-2	4,695	-0.04%
2021/03/03	0	0.00	1	41.80	42.05	-1	4,788	-0.02%
2021/03/02	3	41.83	0	0.00	41.60	3	4,714	0.06%
2021/02/26	1	41.35	0	0.00	41.70	1	4,687	0.02%
2021/02/24	1	41.45	0.1	41.50	41.45	0.9	4,608	0.02%
2021/02/22	10	41.33	0	0.00	41.20	10	4,583	0.22%
2021/02/19	0	0.00	0	40.90	40.90	0	4,526	0.00%
2021/02/18	0	0.00	1	40.75	40.90	-1	4,534	-0.02%
2021/02/05	0	0.00	10	39.45	39.50	-10	4,506	-0.22%
2021/02/04	0	0.00	9	39.11	39.45	-9	4,576	-0.20%
2021/02/01	0	0.00	24	38.81	38.80	-24	4,840	-0.50%
2021/01/28	1	39.25	0	0.00	39.25	1	4,838	0.02%
2021/01/27	1	39.60	0	0.00	39.50	1	4,832	0.02%
2021/01/25	0	39.75	0	0.00	39.70	0	4,884	0.00%
2021/01/19	3	40.00	0	0.00	40.00	3	5,446	0.06%
2021/01/15	0	0.00	5	40.65	40.25	-5	5,380	-0.09%
2021/01/14	0	0.00	0.5	40.75	40.70	-0.5	5,366	-0.01%
2021/01/12	0	0.00	4	40.85	40.50	-4	5,374	-0.07%
2021/01/07	0.1	40.40	0	0.00	40.25	0.1	5,373	0.00%
2021/01/06	5.1	40.48	5	40.32	40.20	0.1	5,376	0.00%
2021/01/05	0.2	40.78	1	40.80	40.70	-0.8	5,327	-0.02%
2021/01/04	3.1	40.75	0	0.00	40.70	3.1	5,346	0.06%
2020/12/30	3	40.65	0	0.00	40.75	3	5,371	0.06%
2020/12/29	10	40.63	0	0.00	40.60	10	5,378	0.19%
2020/12/28	15.4	40.53	0	0.00	40.55	15.4	5,409	0.28%
2020/12/24	0.1	40.45	0	0.00	40.60	0.1	5,530	0.00%
2020/12/18	4	40.75	0	0.00	40.60	4	5,583	0.07%
2020/12/17	0.1	40.70	0	0.00	40.75	0.1	5,590	0.00%
2020/12/07	2	41.80	0	0.00	41.75	2	5,223	0.04%
2020/12/03	0	0.00	3	41.33	41.45	-3	5,148	-0.06%
2020/12/01	1	42.35	0	0.00	41.65	1	5,124	0.02%
2020/11/30	0	0.00	3	41.90	42.05	-3	5,073	-0.06%
2020/11/27	2	41.50	0	0.00	41.35	2	4,872	0.04%
2020/11/19	1	41.35	0	0.00	41.40	1	5,590	0.02%
2020/11/13	0	0.00	8	40.75	40.70	-8	6,573	-0.12%
2020/11/12	0	0.00	1	41.05	40.85	-1	6,742	-0.01%
2020/11/11	21	41.39	23	41.10	41.40	-2	6,913	-0.03%
2020/11/10	13	40.67	9	40.98	40.65	4	6,835	0.06%
2020/11/06	0	0.00	4	40.43	40.05	-4	6,781	-0.06%
2020/11/05	6	40.25	17	40.30	40.25	-11	6,780	-0.16%
2020/11/04	0	0.00	2	40.30	40.00	-2	6,756	-0.03%
2020/11/03	12	40.05	4	40.15	40.05	8	6,766	0.12%
2020/11/02	0	0.00	4	39.70	39.70	-4	6,788	-0.06%
2020/10/30	0	0.00	11	39.64	39.50	-11	6,796	-0.16%
2020/10/29	5	39.94	3	40.10	40.05	2	6,757	0.03%
2020/10/28	57	40.77	63	41.06	40.55	-6	6,752	-0.09%
2020/10/27	104	40.13	72	40.23	41.05	32	6,679	0.48%	大買/
2020/10/20	2	38.78	0	0.00	38.50	2	6,543	0.03%
2020/10/16	0	0.00	2	38.30	38.20	-2	6,513	-0.03%
2020/10/13	0	0.00	4	38.95	38.95	-4	6,644	-0.06%
2020/10/12	0	0.00	7	39.34	38.85	-7	6,755	-0.10%
2020/10/05	0	0.00	4	39.40	39.25	-4	6,954	-0.06%
2020/09/30	0	0.00	2	38.85	38.90	-2	6,943	-0.03%
2020/09/29	0	0.00	19	38.76	38.85	-19	6,951	-0.27%
2020/09/28	0	0.00	1	39.25	39.40	-1	6,890	-0.01%
2020/09/25	10	39.90	0	0.00	39.30	10	6,921	0.14%
2020/09/24	0	0.00	9	39.58	39.40	-9	6,959	-0.13%
2020/09/23	1	40.90	0	0.00	40.20	1	7,020	0.01%
2020/09/22	4	41.05	3	40.93	40.85	1	7,024	0.01%
2020/09/21	0	0.00	10	41.59	41.40	-10	7,034	-0.14%
2020/09/16	2	41.80	0	0.00	41.65	2	7,082	0.03%
2020/09/15	0	0.00	2	41.40	41.45	-2	7,051	-0.03%
2020/09/11	0	0.00	4	41.35	41.30	-4	7,096	-0.06%
2020/09/10	0	0.00	4	41.20	41.10	-4	7,073	-0.06%
2020/09/07	0	0.00	4	42.15	41.45	-4	7,272	-0.06%
2020/09/03	8	41.80	2	41.65	41.80	6	7,475	0.08%
2020/09/01	8	42.11	8	41.81	41.85	0	7,474	0.00%
2020/08/31	63	43.02	60	42.54	43.20	3	7,377	0.04%
2020/08/28	10	41.95	9	41.39	42.20	1	7,189	0.01%
2020/08/27	2	40.20	2	39.98	40.05	0	7,080	0.00%
2020/08/26	3	39.25	0	0.00	39.35	3	6,946	0.04%
2020/08/25	3	38.93	6	39.23	39.00	-3	6,912	-0.04%
2020/08/21	1	38.25	2	38.00	38.25	-1	6,772	-0.01%
2020/08/20	69	37.59	71	37.92	37.45	-2	6,713	-0.03%
2020/08/19	10	37.35	19	38.01	39.05	-9	6,444	-0.14%
2020/08/18	16	54.70	1	54.70	54.70	15	5,689	0.26%
2020/08/17	19	54.14	3	54.17	54.40	16	5,504	0.29%
2020/08/14	1	52.50	2	53.20	53.10	-1	5,306	-0.02%
2020/08/11	1	53.30	1	53.00	52.70	0	5,238	0.00%
2020/08/06	20	53.52	0	0.00	53.40	20	5,230	0.38%
2020/08/05	20	52.50	1	52.50	53.00	19	5,195	0.37%
2020/08/03	3	51.97	7	51.94	52.20	-4	5,146	-0.08%
2020/07/31	0	0.00	4	51.28	50.80	-4	5,063	-0.08%
2020/07/30	17	50.10	95.2	49.64	50.10	-78.2	5,001	-1.56%
2020/07/29	0	0.00	5	49.21	49.50	-5	4,963	-0.10%
2020/07/27	2	47.25	6	47.46	46.40	-4	4,893	-0.08%
2020/07/24	82	48.70	12	48.75	48.50	70	4,848	1.44%
2020/07/20	2	49.00	0	0.00	48.95	2	4,914	0.04%
2020/07/17	2	50.10	4	50.00	49.55	-2	4,874	-0.04%
2020/07/16	12	51.60	42	51.84	51.20	-30	4,761	-0.63%
2020/07/15	21	54.03	2	54.30	53.80	19	4,637	0.41%
2020/07/14	10	53.68	0	0.00	54.00	10	4,523	0.22%
2020/07/13	14	53.74	1	54.00	53.60	13	4,460	0.29%
2020/07/10	4	53.25	21	53.48	53.00	-17	4,428	-0.38%
2020/07/09	4	54.00	46	54.41	54.30	-42	4,373	-0.96%
2020/07/08	2	54.70	2	54.60	54.60	0	4,335	0.00%
2020/07/07	4	53.90	6	54.07	54.20	-2	4,296	-0.05%
2020/07/06	30	53.93	2	54.00	54.10	28	4,287	0.65%
2020/07/03	10	53.75	4	54.30	53.50	6	4,273	0.14%
2020/07/02	40	53.95	40	53.61	54.00	0	4,302	0.00%
2020/07/01	20	51.71	4	51.60	51.70	16	4,350	0.37%
2020/06/30	12	50.65	0	0.00	51.10	12	4,565	0.26%
2020/06/29	8	50.30	1	50.30	50.30	7	4,533	0.15%
2020/06/23	0	0.00	1	50.30	50.60	-1	4,522	-0.02%
2020/06/22	2	50.20	0	0.00	50.50	2	4,536	0.04%
2020/06/19	2	50.10	0	0.00	50.20	2	4,583	0.04%
2020/06/18	2	49.80	0	0.00	50.30	2	4,597	0.04%
2020/06/17	4	49.93	0	0.00	49.85	4	4,584	0.09%
2020/06/16	23	50.23	20	50.45	50.20	3	4,617	0.06%
2020/06/15	5	50.06	0	0.00	49.95	5	4,641	0.11%
2020/06/12	2	48.20	2	49.45	49.80	0	4,626	0.00%
2020/06/11	3	50.10	1	51.60	50.10	2	4,573	0.04%
2020/06/10	0	0.00	9.2	50.31	51.40	-9.2	4,436	-0.21%
2020/06/08	0	0.00	2	49.40	49.60	-2	4,375	-0.05%
2020/06/04	1	47.85	1	48.70	48.20	0	4,284	0.00%
2020/06/03	8	48.25	4	48.18	48.30	4	4,290	0.09%
2020/05/28	2	46.10	0	0.00	45.75	2	3,998	0.05%
2020/05/27	2	45.85	0	0.00	46.10	2	3,962	0.05%
2020/05/26	2	45.55	0	0.00	45.75	2	3,934	0.05%
2020/05/19	2	45.05	3	44.97	45.25	-1	3,756	-0.03%
2020/05/18	2	44.55	5	44.40	44.65	-3	3,691	-0.08%
2020/05/15	8	44.54	2	44.38	44.35	6	3,640	0.16%
2020/05/06	0	0.00	6	43.55	43.55	-6	3,443	-0.17%
2020/05/05	0	0.00	10	43.65	43.80	-10	3,424	-0.29%
2020/04/30	4	44.60	4	44.90	44.60	0	3,406	0.00%
2020/04/29	16	44.65	16	44.54	44.65	0	3,369	0.00%
2020/04/28	16	43.95	16	43.33	43.95	0	3,313	0.00%
2020/04/27	16	42.85	15	42.19	42.75	1	3,294	0.03%
2020/04/24	8	41.89	6	41.85	41.70	2	3,219	0.06%
2020/04/23	4	41.58	0	0.00	41.60	4	3,202	0.12%
2020/04/22	9	41.05	0	0.00	41.55	9	3,177	0.28%
2020/04/06	0	0.00	1	42.05	41.95	-1	2,735	-0.04%
2020/04/01	2	42.00	0	0.00	42.00	2	2,553	0.08%
2020/03/30	1	34.85	0	0.00	34.75	1	2,288	0.04%
2020/03/26	18	33.75	18	33.45	33.75	0	2,530	0.00%
2020/03/19	0	0.00	3	30.38	30.10	-3	2,616	-0.11%
2020/03/17	2	34.08	0	0.00	34.05	2	2,453	0.08%
2020/03/13	1	36.50	0	0.00	37.45	1	2,383	0.04%
2020/03/11	0.8	40.70	0	0.00	40.70	0.8	2,278	0.04%
2020/02/07	0	0.00	5	42.10	42.10	-5	2,780	-0.18%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/25	1	45.15	0	0.00	45.20	1	2,932	0.03%
2019/12/23	1	44.65	1	44.85	43.90	0	2,739	0.00%
2019/12/20	0	0.00	4	44.50	43.90	-4	2,586	-0.15%
2019/12/16	2	46.30	1	45.80	45.80	1	2,299	0.04%
2019/12/11	0	0.00	1	45.60	45.50	-1	2,220	-0.05%
2019/12/10	2	45.85	1	45.65	45.65	1	2,205	0.05%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/05	3	46.08	0	0.00	45.85	3	2,159	0.14%
2019/12/02	5	45.90	0	0.00	45.75	5	2,120	0.24%
2019/11/19	1	47.35	3	47.25	47.40	-2	1,928	-0.10%
2019/11/18	0	0.00	1	48.25	47.65	-1	1,887	-0.05%
2019/11/15	0	0.00	3	48.02	48.15	-3	1,869	-0.16%
2019/11/14	4	48.33	12	48.02	48.30	-8	1,824	-0.44%
2019/11/13	1	45.95	1	46.35	45.80	0	1,658	0.00%
2019/11/12	2	46.58	0	0.00	46.70	2	1,703	0.12%
2019/11/06	8	47.09	2	47.40	47.45	6	1,752	0.34%
2019/11/01	1	46.35	0	0.00	46.50	1	1,738	0.06%
2019/10/30	1	46.35	2	46.50	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	4	46.11	45.90	-4	1,724	-0.23%
2019/10/28	3	46.37	2	46.28	46.60	1	1,706	0.06%
2019/10/25	2	46.55	1	46.40	46.55	1	1,690	0.06%
2019/10/24	1	46.80	0	0.00	46.75	1	1,682	0.06%
2019/10/23	1	45.95	1	45.85	45.95	0	1,629	0.00%
2019/10/22	1	45.65	0	0.00	45.25	1	1,598	0.06%
2019/10/18	1	45.35	0	0.00	45.50	1	1,569	0.06%
2019/10/17	1	44.90	1	45.15	45.30	0	1,529	0.00%
2019/10/16	0	0.00	4	44.49	44.45	-4	1,472	-0.27%
2019/10/15	4	44.03	0	0.00	44.30	4	1,464	0.27%
2019/10/09	3	43.38	0	0.00	43.35	3	1,432	0.21%
2019/10/08	0	0.00	1	43.40	43.60	-1	1,423	-0.07%
2019/10/07	1	42.90	0	0.00	42.95	1	1,396	0.07%
2019/10/02	0.4	42.10	0	0.00	42.15	0.4	1,382	0.03%
2019/08/22	0	0.00	2	43.30	43.20	-2	2,021	-0.10%
2019/08/20	1	42.75	0	0.00	42.50	1	2,063	0.05%
2019/08/16	1	43.15	0	0.00	43.20	1	2,045	0.05%
2019/08/15	0	0.00	2	43.30	43.40	-2	2,022	-0.10%
2019/08/14	2	43.20	1	43.05	42.75	1	1,953	0.05%
2019/07/26	0	0.00	2	42.00	41.90	-2	1,967	-0.10%
2019/07/24	1	41.30	0	0.00	41.05	1	1,976	0.05%
2019/07/12	2	42.28	1	42.20	42.30	1	2,069	0.05%
2019/07/10	0.1	42.55	0	0.00	42.55	0.1	2,116	0.00%
2019/06/26	1	45.50	1	45.50	45.30	0	2,392	0.00%
2019/06/05	0	0.00	4	41.15	40.90	-4	1,907	-0.21%
2019/05/15	2	40.45	0	0.00	41.00	2	1,899	0.11%
2019/05/14	2	40.45	0	0.00	39.90	2	1,882	0.11%
2019/05/03	14	42.36	0	0.00	42.45	14	1,795	0.78%
2019/04/26	0	0.00	6	41.50	41.65	-6	1,777	-0.34%
2019/04/25	0	0.00	4	41.80	42.00	-4	1,769	-0.23%
2019/04/18	0	0.00	4	41.95	41.75	-4	1,696	-0.24%
2019/04/11	0	0.00	3	44.25	43.50	-3	1,579	-0.19%
2019/03/28	3	47.15	0	0.00	46.60	3	1,231	0.24%
2019/01/09	0	0.00	1	46.80	46.95	-1	1,367	-0.07%
2019/01/07	0	0.00	3	45.95	46.20	-3	1,416	-0.21%
2018/12/22	1	45.25	0	0.00	45.10	1	2,104	0.05%
2018/12/12	0	0.00	1	47.30	47.45	-1	2,507	-0.04%
2018/12/10	0	0.00	0	47.00	46.80	0	2,596	0.00%
2018/12/04	0.4	48.55	0	0.00	48.60	0.4	2,662	0.02%
2018/11/27	0.1	47.10	0	0.00	47.30	0.1	2,621	0.00%
2018/11/26	0.1	46.80	4	47.10	47.00	-3.9	2,633	-0.15%
2018/11/15	2	45.95	2	46.25	45.85	0	2,841	0.00%
2018/10/09	0	0.00	1.4	50.75	50.40	-1.4	3,134	-0.05%
2018/09/17	1	35.05	2	34.95	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	1	34.90	35.05	-1	2,836	-0.04%
2018/09/13	1	34.40	0	0.00	34.80	1	2,776	0.04%
2018/09/06	2	33.70	0	0.00	33.80	2	2,880	0.07%
2018/08/15	1	34.55	0	0.00	34.30	1	3,299	0.03%
2018/08/13	0	0.00	10	33.40	33.40	-10	3,246	-0.31%
2018/08/09	2	34.35	0	0.00	33.70	2	3,259	0.06%
2018/07/24	1	33.30	1	33.50	33.55	0	3,296	0.00%
2018/07/20	10	34.90	0	0.00	34.90	10	3,248	0.31%
2018/07/19	0	0.00	1	35.05	34.90	-1	3,211	-0.03%
2018/07/11	10	34.60	0	0.00	34.60	10	3,474	0.29%
2018/06/27	0	0.00	6	35.00	34.70	-6	4,224	-0.14%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/21	0	0.00	6	35.90	36.00	-6	4,742	-0.13%
2018/06/12	1	36.10	0	0.00	36.15	1	4,798	0.02%
2018/06/08	5	36.75	0	0.00	36.70	5	4,842	0.10%
2018/05/23	1	35.70	0	0.00	35.70	1	4,811	0.02%
2018/05/22	2	35.90	1	36.00	35.80	1	4,844	0.02%
2018/05/17	3	35.85	0	0.00	35.60	3	4,913	0.06%
2018/05/04	1	35.20	0	0.00	35.10	1	5,199	0.02%
2018/05/02	0	0.00	1	35.95	36.00	-1	5,291	-0.02%
2018/04/30	2	35.50	0	0.00	35.65	2	5,294	0.04%
2018/04/26	1	35.55	0	0.00	35.45	1	5,322	0.02%
2018/04/10	0	0.00	2	35.95	35.60	-2	5,051	-0.04%
2018/04/09	0	0.00	4	35.10	35.40	-4	4,957	-0.08%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/29	1	34.25	0	0.00	34.30	1	4,727	0.02%
2018/03/28	0	0.00	8	34.32	34.45	-8	4,707	-0.17%
2018/03/27	4	35.04	5	34.91	34.55	-1	4,635	-0.02%
2018/03/26	0	0.00	3	33.95	33.90	-3	4,144	-0.07%
2018/03/23	5	33.37	0	0.00	33.90	5	4,117	0.12%
2018/03/21	0	0.00	3	34.30	34.35	-3	3,971	-0.08%
2018/03/16	3	33.60	0	0.00	33.65	3	3,862	0.08%
2018/03/14	1	33.35	0	0.00	33.40	1	3,735	0.03%
2018/03/12	5	33.70	1	33.75	33.70	4	3,719	0.11%
2018/03/08	0	0.00	3	33.60	33.35	-3	3,730	-0.08%
2018/03/05	1	32.85	0	0.00	32.35	1	3,664	0.03%
2018/02/09	0	0.00	2	30.03	30.70	-2	4,500	-0.04%
2018/02/07	2	31.25	0	0.00	30.85	2	4,550	0.04%
2018/02/06	0	0.00	10	30.75	30.70	-10	4,537	-0.22%
2018/01/22	0	0.00	4	33.41	33.55	-4	4,618	-0.09%
2018/01/16	0	0.00	2	33.95	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	10.2	33.45	33.65	-10.2	4,564	-0.22%
2018/01/12	0	0.00	11	33.40	33.40	-11	4,529	-0.24%
2018/01/08	0	0.00	6	33.40	33.30	-6	4,471	-0.13%
2018/01/05	0	0.00	4	33.00	33.10	-4	4,407	-0.09%
2018/01/03	10	32.51	3	32.27	32.40	7	4,313	0.16%