潤泰全 (2915)-兆豐-民生券商分點個股進出

台股 » 個股 » 潤泰全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰全

(2915)

可現股當沖

股價
67.9
漲跌
▲0.1
漲幅
+0.15%
成交量
5,568張
產業
上市貿易百貨類股▼0.82%
741人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/05/22	2	67.90	0	0.00	67.90	2	5,098	0.04%
2024/05/21	0	0.00	108	67.65	67.80	-108	5,034	-2.15%	大賣/鉅額交易
2024/05/16	1	73.40	2	73.30	72.10	-1	4,542	-0.02%
2024/05/15	107	73.61	4	72.90	73.20	103	4,294	2.40%	大買/鉅額交易
2024/05/14	4.8	68.21	2	68.95	68.20	2.8	3,836	0.07%
2024/05/13	4	67.48	15	65.69	69.60	-11	3,435	-0.32%
2024/05/10	0	0.00	7	63.13	63.30	-7	2,980	-0.23%
2024/05/09	2	62.50	0	0.00	61.90	2	2,902	0.07%
2024/05/07	3	62.93	0	0.00	63.00	3	2,812	0.11%
2024/05/06	6	63.57	4	64.05	63.70	2	2,761	0.07%
2024/05/03	8	63.18	5	63.56	62.60	3	2,682	0.11%
2024/05/02	2	63.40	4	63.28	63.60	-2	2,583	-0.08%
2024/04/23	10	59.80	0	0.00	59.80	10	2,228	0.45%
2024/04/19	1	59.00	1	59.60	59.60	0	2,216	0.00%
2024/04/18	0	0.00	1	59.70	60.00	-1	2,202	-0.05%
2024/04/16	1	59.00	0	0.00	58.40	1	2,188	0.05%
2024/04/12	0.1	59.60	0	0.00	59.30	0.1	2,166	0.00%
2024/04/11	0.1	59.60	0	0.00	59.80	0.1	2,169	0.00%
2024/04/09	0	0.00	1	60.00	59.90	-1	2,194	-0.05%
2024/04/08	1	59.10	0	0.00	59.30	1	2,262	0.04%
2024/04/01	0	0.00	1	59.90	60.30	-1	2,359	-0.04%
2024/03/14	1	59.20	0	0.00	59.60	1	2,577	0.04%
2024/03/13	1	61.10	0	0.00	61.20	1	2,512	0.04%
2024/03/11	0	0.00	1	60.90	60.80	-1	2,537	-0.04%
2024/03/04	2	59.20	0	0.00	59.10	2	2,569	0.08%
2024/02/23	1	60.20	0	0.00	60.20	1	2,534	0.04%
2024/02/19	0	0.00	1	61.20	61.10	-1	2,695	-0.04%
2024/02/05	1	60.40	0	0.00	60.40	1	2,996	0.03%
2024/01/30	1	60.60	0	0.00	60.40	1	2,967	0.03%
2024/01/24	0	0.00	1	60.90	60.50	-1	2,979	-0.03%
2024/01/22	1	60.10	0	0.00	60.10	1	2,978	0.03%
2024/01/08	1	63.40	10	63.80	63.20	-9	2,961	-0.30%
2024/01/03	10	64.65	11	64.53	64.50	-1	2,926	-0.03%
2024/01/02	2	65.20	1	65.10	64.90	1	2,881	0.03%
2023/12/22	2	62.60	0	0.00	62.60	2	2,713	0.07%
2023/12/20	8	62.56	0	0.00	62.60	8	2,688	0.30%
2023/12/15	0	0.00	2	63.10	63.10	-2	2,638	-0.08%
2023/12/14	1	62.70	1	63.50	62.70	0	2,470	0.00%
2023/12/12	1	62.10	0	0.00	62.40	1	2,424	0.04%
2023/12/04	2	63.50	3	63.83	63.90	-1	2,232	-0.04%
2023/11/30	0	0.00	6	63.00	63.00	-6	2,181	-0.28%
2023/11/27	3	61.40	0	0.00	61.10	3	2,104	0.14%
2023/11/23	2	61.40	0	0.00	61.90	2	2,147	0.09%
2023/11/20	2	61.55	0	0.00	61.50	2	2,102	0.10%
2023/11/16	6	64.00	0	0.00	64.00	6	2,018	0.30%
2023/11/15	1	63.00	1	64.60	64.80	0	2,009	0.00%
2023/11/14	0	0.00	2	62.05	62.30	-2	1,838	-0.11%
2023/10/20	0	0.00	15	56.83	57.70	-15	2,020	-0.74%
2023/10/17	3	58.90	0	0.00	58.90	3	2,007	0.15%
2023/10/12	2	59.10	0	0.00	59.20	2	2,085	0.10%
2023/10/11	5	58.80	0	0.00	58.50	5	2,092	0.24%
2023/09/27	0	0.00	5	58.60	58.40	-5	2,160	-0.23%
2023/09/26	0	0.00	5	58.80	58.80	-5	2,205	-0.23%
2023/09/25	5	58.98	0	0.00	59.30	5	2,214	0.23%
2023/09/21	5	59.88	0	0.00	59.70	5	2,215	0.23%
2023/09/20	3	60.43	0	0.00	60.50	3	2,219	0.14%
2023/09/19	2	60.10	0	0.00	60.80	2	2,185	0.09%
2023/09/18	1	60.00	0	0.00	60.30	1	2,180	0.05%
2023/09/05	1	61.60	0	0.00	61.90	1	2,318	0.04%
2023/08/29	0	0.00	1	62.20	62.30	-1	2,537	-0.04%
2023/08/25	0	0.00	1	60.80	60.20	-1	2,493	-0.04%
2023/08/24	1	59.40	0	0.00	59.50	1	2,478	0.04%
2023/08/21	1	60.90	1	61.00	60.90	0	2,498	0.00%
2023/08/18	1	58.90	0	0.00	58.90	1	2,458	0.04%
2023/08/17	1	58.30	1	59.50	59.60	0	2,466	0.00%
2023/08/16	1	60.10	0	0.00	60.20	1	2,440	0.04%
2023/08/11	0	0.00	1	61.90	61.30	-1	2,411	-0.04%
2023/08/04	0	0.00	3	62.30	62.20	-3	2,405	-0.12%
2023/08/01	0	0.00	2	62.70	62.70	-2	2,406	-0.08%
2023/07/31	0	0.00	5	61.90	62.00	-5	2,392	-0.21%
2023/07/27	0	0.00	5	62.10	62.10	-5	2,392	-0.21%
2023/07/26	0	0.00	6	62.17	61.20	-6	2,387	-0.25%
2023/07/25	1	60.70	0	0.00	61.00	1	2,387	0.04%
2023/07/24	1	60.70	1	61.30	61.30	0	2,419	0.00%
2023/07/20	0	0.00	5	62.60	62.50	-5	2,483	-0.20%
2023/07/14	0	0.00	5	61.30	61.40	-5	2,522	-0.20%
2023/07/13	0	0.00	5	61.00	60.90	-5	2,540	-0.20%
2023/07/11	5	61.80	5	62.20	61.80	0	2,548	0.00%
2023/07/05	3	62.10	5	63.30	61.90	-2	2,579	-0.08%
2023/07/04	0	0.00	19	61.97	62.50	-19	2,562	-0.74%
2023/07/03	0	0.00	11	61.23	61.00	-11	2,547	-0.43%
2023/06/30	1	60.10	0	0.00	60.20	1	2,549	0.04%
2023/06/29	0	0.00	5	61.00	60.40	-5	2,569	-0.19%
2023/06/28	0	0.00	2	60.40	60.80	-2	2,579	-0.08%
2023/06/26	1	59.10	0	0.00	59.10	1	2,604	0.04%
2023/06/14	1	60.20	0	0.00	60.50	1	2,795	0.04%
2023/06/13	0	0.00	1	61.30	60.70	-1	2,879	-0.03%
2023/06/07	0	0.00	51	60.98	61.40	-51	3,131	-1.63%
2023/06/06	1	60.10	2	60.80	60.90	-1	3,097	-0.03%
2023/06/05	0	0.00	3	60.07	60.50	-3	3,067	-0.10%
2023/05/31	2	56.30	10	56.40	57.00	-8	2,965	-0.27%
2023/05/26	1	56.00	0	0.00	55.90	1	3,012	0.03%
2023/05/22	0	0.00	2	56.90	57.00	-2	2,997	-0.07%
2023/05/15	2	53.30	2	54.80	54.70	0	3,008	0.00%
2023/05/02	1	57.50	0	0.00	57.50	1	3,014	0.03%
2023/04/27	2	57.70	0	0.00	58.00	2	3,080	0.06%
2023/04/26	1	56.80	1	57.60	57.60	0	3,038	0.00%
2023/04/25	1	57.90	0	0.00	57.50	1	2,990	0.03%
2023/04/24	0	0.00	1	57.80	58.20	-1	2,914	-0.03%
2023/04/19	1	56.60	0	0.00	56.70	1	2,804	0.04%
2023/04/18	1	58.00	0	0.00	57.20	1	2,794	0.04%
2023/04/12	0	0.00	1	58.70	58.40	-1	2,803	-0.04%
2023/03/24	1	56.90	0	0.00	57.00	1	4,147	0.02%
2023/03/21	0	0.00	1	57.50	56.80	-1	4,286	-0.02%
2023/03/20	14	55.74	0	0.00	55.60	14	4,364	0.32%
2023/03/17	5	57.60	0	0.00	57.90	5	4,349	0.11%
2023/03/16	14	57.82	1	58.90	58.30	13	4,469	0.29%
2023/03/15	22	58.45	2	59.80	58.50	20	4,473	0.45%
2023/03/14	8	64.83	0	0.00	64.60	8	4,278	0.19%
2023/03/13	15	64.30	2	65.40	65.50	13	4,489	0.29%
2023/03/10	9	66.06	0	0.00	66.00	9	4,567	0.20%
2023/03/07	0	0.00	1	67.10	67.10	-1	4,640	-0.02%
2023/03/03	9	65.96	2	65.70	66.00	7	4,712	0.15%
2023/03/02	8	66.20	0	0.00	66.20	8	4,796	0.17%
2023/03/01	15	66.47	0	0.00	66.40	15	4,886	0.31%
2023/02/23	1	67.30	0	0.00	67.20	1	4,913	0.02%
2023/02/22	11	67.24	20	67.20	67.20	-9	4,960	-0.18%
2023/02/21	5	67.70	5	67.70	67.70	0	5,012	0.00%
2023/02/20	0	0.00	7	67.93	68.10	-7	5,120	-0.14%
2023/02/15	0	0.00	15	67.57	67.40	-15	5,452	-0.28%
2023/02/13	0	0.00	8	66.30	66.10	-8	5,500	-0.15%
2023/02/01	12	67.57	0	0.00	67.40	12	5,872	0.20%
2023/01/31	1	66.60	6	67.30	66.90	-5	5,928	-0.08%
2023/01/30	5	64.60	0	0.00	65.10	5	5,901	0.08%
2023/01/11	4	63.80	0	0.00	64.00	4	6,288	0.06%
2023/01/09	0	0.00	1	64.70	64.00	-1	6,329	-0.02%
2023/01/05	6	63.97	0	0.00	63.30	6	6,551	0.09%
2022/12/30	1	65.00	0	0.00	65.00	1	6,950	0.01%
2022/12/29	4	66.23	0	0.00	65.90	4	6,996	0.06%
2022/12/28	0	0.00	3	67.70	66.90	-3	7,119	-0.04%
2022/12/26	0	0.00	1	67.40	67.30	-1	7,293	-0.01%
2022/12/23	1	65.40	0	0.00	66.70	1	7,274	0.01%
2022/12/22	1	67.20	7	66.99	66.60	-6	7,234	-0.08%
2022/12/21	2	64.50	0	0.00	64.90	2	7,035	0.03%
2022/12/20	7	64.89	0	0.00	64.10	7	6,836	0.10%
2022/12/19	3	67.03	0	0.00	67.00	3	6,653	0.05%
2022/12/16	0	0.00	3	69.80	68.70	-3	6,402	-0.05%
2022/12/14	0	0.00	3	68.70	69.30	-3	6,138	-0.05%
2022/12/13	0	0.00	1	67.40	66.90	-1	6,097	-0.02%
2022/12/12	6	67.23	2	67.50	66.50	4	6,108	0.07%
2022/12/09	3	68.97	0	0.00	68.90	3	6,048	0.05%
2022/12/08	6	68.67	0	0.00	69.10	6	5,996	0.10%
2022/12/05	3	69.33	2	70.75	70.40	1	5,702	0.02%
2022/12/02	0	0.00	1	67.90	67.20	-1	5,566	-0.02%
2022/11/28	0	0.00	5	65.34	66.10	-5	5,623	-0.09%
2022/11/25	12	66.78	0	0.00	66.00	12	5,670	0.21%
2022/11/24	5	66.22	1	66.80	66.80	4	5,627	0.07%
2022/11/22	0	0.00	6	64.10	64.00	-6	5,479	-0.11%
2022/11/18	10	64.20	1	64.40	64.00	9	5,485	0.16%
2022/11/16	5	65.20	3	66.23	65.20	2	5,409	0.04%
2022/11/15	0	0.00	2	66.30	67.10	-2	5,317	-0.04%
2022/11/14	8	64.75	9	64.22	65.00	-1	5,222	-0.02%
2022/11/11	1	61.50	3	62.37	62.70	-2	5,066	-0.04%
2022/11/10	1	61.30	2	60.90	61.10	-1	5,028	-0.02%
2022/11/09	8	61.53	7	61.60	61.50	1	5,132	0.02%
2022/11/08	4	60.45	0	0.00	61.20	4	5,205	0.08%
2022/11/07	3	59.27	9	58.60	59.30	-6	5,240	-0.11%
2022/11/04	0	0.00	2	59.60	59.60	-2	5,279	-0.04%
2022/11/03	1	58.90	0	0.00	59.20	1	5,334	0.02%
2022/11/02	2	57.55	1	58.70	58.60	1	5,400	0.02%
2022/11/01	1	56.50	1	55.70	56.70	0	5,495	0.00%
2022/10/31	4	55.40	8	55.45	55.20	-4	5,540	-0.07%
2022/10/28	2	55.70	7	55.46	55.80	-5	5,610	-0.09%
2022/10/27	3	53.77	9	54.16	54.80	-6	5,593	-0.11%
2022/10/26	4	52.80	0	0.00	52.80	4	5,660	0.07%
2022/10/25	2	53.35	2	52.40	52.60	0	6,121	0.00%
2022/10/20	0.2	53.20	22	52.52	53.40	-21.8	6,148	-0.35%
2022/10/19	24	53.03	7	52.79	52.30	17	6,231	0.27%
2022/10/18	0	0.00	30	50.90	51.40	-30	6,302	-0.48%
2022/10/14	30	51.10	1	51.40	51.00	29	6,956	0.42%
2022/10/13	7.6	52.26	0	0.00	50.90	7.6	7,122	0.11%
2022/10/12	2	51.15	5	52.34	53.60	-3	6,937	-0.04%
2022/10/11	0	0.00	1	50.00	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	1	51.10	51.00	-1	6,601	-0.02%
2022/10/06	0	0.00	2	50.35	50.60	-2	6,516	-0.03%
2022/10/04	6	49.68	5	49.42	49.65	1	6,343	0.02%
2022/09/30	0	0.00	1	51.00	51.10	-1	6,152	-0.02%
2022/09/28	2	51.05	0	0.00	50.50	2	6,156	0.03%
2022/09/27	0	0.00	4	51.88	52.60	-4	6,155	-0.06%
2022/09/26	0	0.00	2	50.95	51.40	-2	6,133	-0.03%
2022/09/19	0	0.00	7.2	52.12	52.60	-7.2	5,970	-0.12%
2022/09/15	1	54.20	0	0.00	53.70	1	5,850	0.02%
2022/09/13	1	55.00	0	0.00	55.10	1	5,849	0.02%
2022/09/12	1	55.00	0	0.00	55.10	1	5,862	0.02%
2022/09/08	1	54.00	0	0.00	54.90	1	5,858	0.02%
2022/09/07	1.7	55.54	0	0.00	55.20	1.7	5,795	0.03%
2022/09/05	2	59.20	0	0.00	59.40	2	5,698	0.04%
2022/09/02	2	60.10	0	0.00	60.10	2	5,705	0.04%
2022/08/31	1	65.70	0	0.00	65.40	1	5,586	0.02%
2022/08/30	0	0.00	1	66.20	66.00	-1	5,581	-0.02%
2022/08/29	1	65.00	0	0.00	65.30	1	5,569	0.02%
2022/08/26	3	65.40	1	66.70	66.80	2	5,540	0.04%
2022/08/25	1	65.10	0	0.00	65.00	1	5,496	0.02%
2022/08/23	1	65.30	0	0.00	65.20	1	5,494	0.02%
2022/08/22	0	0.00	1	66.30	66.40	-1	5,526	-0.02%
2022/08/16	2	65.85	0	0.00	66.30	2	5,509	0.04%
2022/08/15	1	68.60	8	67.93	68.70	-7	5,406	-0.13%
2022/08/09	1	60.70	0	0.00	60.70	1	5,321	0.02%
2022/08/08	0	0.00	1	64.90	64.50	-1	5,342	-0.02%
2022/08/03	5	65.30	0	0.00	65.00	5	5,496	0.09%
2022/08/02	11	65.56	11	65.05	65.90	0	5,716	0.00%
2022/08/01	13	62.12	3	63.73	65.50	10	6,231	0.16%
2022/07/29	2	61.60	0	0.00	61.60	2	5,753	0.03%
2022/07/28	3	68.57	3	68.53	68.40	0	5,718	0.00%
2022/07/27	1	67.70	3	68.60	69.10	-2	5,796	-0.03%
2022/07/26	4	69.38	4	70.40	69.30	0	5,796	0.00%
2022/07/25	1	65.20	3	67.10	67.90	-2	5,627	-0.04%
2022/07/22	5	66.42	15	64.46	66.60	-10	5,429	-0.18%
2022/07/21	2	65.70	1	65.70	65.70	1	5,007	0.02%
2022/07/20	26	76.42	6	74.00	72.90	20	4,995	0.40%
2022/07/18	0	0.00	3	80.37	80.50	-3	4,803	-0.06%
2022/07/11	1	77.30	10	78.00	77.60	-9	4,875	-0.18%
2022/07/08	0	0.00	2	76.90	76.90	-2	4,849	-0.04%
2022/07/06	0	0.00	3	75.00	74.50	-3	4,955	-0.06%
2022/07/01	5	74.02	0	0.00	73.50	5	5,045	0.10%
2022/06/30	2	78.60	0	0.00	77.60	2	4,978	0.04%
2022/06/27	0	0.00	4	80.90	80.80	-4	5,006	-0.08%
2022/06/23	0.1	78.80	0	0.00	78.20	0.1	5,069	0.00%
2022/06/22	2	79.45	0	0.00	79.10	2	5,110	0.04%
2022/06/21	0	0.00	2	81.05	81.40	-2	5,123	-0.04%
2022/06/20	2	79.90	0	0.00	78.80	2	5,159	0.04%
2022/06/17	1	81.50	0	0.00	82.60	1	5,198	0.02%
2022/06/14	4.1	82.27	1	82.80	84.00	3.1	5,223	0.06%
2022/06/13	1	85.20	1	84.50	84.00	0	5,256	0.00%
2022/06/10	1	85.30	1	86.70	87.20	0	5,238	0.00%
2022/06/09	0.1	86.30	0	0.00	86.00	0.1	5,240	0.00%
2022/06/01	2	85.40	0	0.00	85.10	2	5,590	0.04%
2022/05/30	0	0.00	2	84.85	85.10	-2	5,656	-0.04%
2022/05/27	0	0.00	2	83.00	83.20	-2	5,653	-0.04%
2022/05/26	1	81.90	0	0.00	81.80	1	5,707	0.02%
2022/05/25	3	81.77	2	82.15	82.30	1	5,806	0.02%
2022/05/24	1	81.50	0	0.00	81.50	1	6,042	0.02%
2022/05/23	1	83.50	7	83.30	83.20	-6	6,136	-0.10%
2022/05/20	0	0.00	1	82.30	82.30	-1	6,238	-0.02%
2022/05/19	6	81.45	6.5	81.47	81.90	-0.5	6,341	-0.01%
2022/05/18	2	84.30	5	84.62	84.10	-3	6,319	-0.05%
2022/05/17	3	82.87	8	83.00	83.80	-5	6,370	-0.08%
2022/05/16	6	81.77	4	81.00	81.00	2	6,264	0.03%
2022/05/13	0	0.00	2	83.00	82.90	-2	6,165	-0.03%
2022/05/12	14	83.22	4	82.83	82.00	10	6,064	0.16%
2022/05/11	4	87.10	0	0.00	86.50	4	5,834	0.07%
2022/05/10	10	87.56	4	87.53	87.60	6	5,686	0.11%
2022/05/09	21	93.09	7	92.04	91.00	14	5,402	0.26%
2022/05/04	2	119.50	5	121.90	124.00	-3	4,793	-0.06%
2022/04/29	0	0.00	1	115.50	115.50	-1	4,632	-0.02%
2022/04/27	3	107.00	2	111.75	112.50	1	4,626	0.02%
2022/04/26	0	0.00	3	110.00	110.50	-3	4,485	-0.07%
2022/04/25	1	100.50	0	0.00	100.50	1	4,396	0.02%
2022/04/21	0	0.00	1	104.00	103.50	-1	4,470	-0.02%
2022/04/20	0	0.00	1	103.50	103.50	-1	4,502	-0.02%
2022/04/18	2	102.25	0	0.00	102.00	2	4,632	0.04%
2022/04/12	1	108.50	0	0.00	107.00	1	4,665	0.02%
2022/04/07	2	116.00	2	119.50	114.50	0	4,569	0.00%
2022/04/06	0	0.00	1	117.00	117.50	-1	4,541	-0.02%
2022/04/01	1	116.50	1	115.00	116.50	0	4,530	0.00%
2022/03/31	1	116.00	0	0.00	116.00	1	4,530	0.02%
2022/03/30	1	117.50	0	0.00	117.50	1	4,582	0.02%
2022/03/29	0	0.00	1	117.50	117.50	-1	4,686	-0.02%
2022/03/28	1	115.50	0	0.00	116.00	1	4,814	0.02%
2022/03/25	1	116.00	0	0.00	118.00	1	4,995	0.02%
2022/03/23	1	113.50	0	0.00	115.50	1	5,195	0.02%
2022/03/22	0	0.00	2	112.75	114.50	-2	5,189	-0.04%
2022/03/18	1	108.50	0	0.00	108.50	1	5,182	0.02%
2022/03/17	0	0.00	1	108.00	107.50	-1	5,236	-0.02%
2022/03/16	1	105.00	0	0.00	104.50	1	5,235	0.02%
2022/03/14	0	0.00	1	109.50	107.50	-1	5,214	-0.02%
2022/03/11	3	107.67	0	0.00	108.50	3	5,224	0.06%
2022/03/10	0	0.00	1	110.50	110.00	-1	5,234	-0.02%
2022/03/09	0	0.00	1	106.50	107.00	-1	5,237	-0.02%
2022/03/08	3	104.83	2	106.75	103.50	1	5,279	0.02%
2022/03/07	2	109.75	0	0.00	109.50	2	5,186	0.04%
2022/03/03	4	117.38	0.2	117.50	117.50	3.8	5,115	0.07%
2022/03/02	0	0.00	1	114.00	116.00	-1	5,103	-0.02%
2022/02/25	2	115.00	0	0.00	115.00	2	5,061	0.04%
2022/02/24	4	114.88	23.5	114.91	113.00	-19.5	5,019	-0.39%
2022/02/23	2	115.00	1	115.50	117.50	1	4,797	0.02%
2022/02/22	2	110.50	1	111.50	112.00	1	4,706	0.02%
2022/02/21	0	0.00	6	112.08	113.00	-6	4,609	-0.13%
2022/02/18	1	107.50	1	108.00	108.00	0	4,520	0.00%
2022/02/17	0	0.00	7	106.71	107.00	-7	4,518	-0.15%
2022/02/15	4	102.50	2	102.50	102.00	2	4,479	0.04%
2022/02/11	10	100.80	0	0.00	100.50	10	4,436	0.23%
2022/02/10	0	0.00	1	100.00	101.00	-1	4,433	-0.02%
2022/02/08	3	99.30	4	99.45	99.50	-1	4,476	-0.02%
2022/02/07	2	97.10	8	98.49	98.80	-6	4,483	-0.13%
2022/01/26	0	0.00	2	94.65	94.60	-2	4,488	-0.04%
2022/01/24	9	94.63	2	94.15	95.90	7	4,658	0.15%
2022/01/21	1	96.60	0	0.00	96.10	1	4,708	0.02%
2022/01/20	2	98.50	1	99.40	98.70	1	4,720	0.02%
2022/01/19	3	99.77	2	99.80	99.20	1	4,873	0.02%
2022/01/18	1	102.50	0	0.00	101.50	1	4,960	0.02%
2022/01/17	1	100.00	0	0.00	102.00	1	5,044	0.02%
2022/01/14	4	100.50	4	101.00	100.00	0	5,128	0.00%
2022/01/12	3	101.50	3	102.50	101.50	0	5,128	0.00%
2022/01/11	0	0.00	6	102.33	102.50	-6	5,114	-0.12%
2022/01/07	7	98.89	0	0.00	98.90	7	5,042	0.14%
2022/01/06	2	99.45	4	100.93	100.50	-2	5,016	-0.04%
2022/01/05	0	0.00	3	98.73	98.80	-3	5,041	-0.06%
2022/01/03	0	0.00	1.2	97.60	97.40	-1.2	5,126	-0.02%
2021/12/29	1	97.40	1	97.20	97.20	0	5,228	0.00%
2021/12/24	1	95.30	3	96.93	96.30	-2	5,611	-0.04%
2021/12/22	2	95.05	0	0.00	94.10	2	5,572	0.04%
2021/12/21	2	96.60	9	96.84	96.30	-7	5,570	-0.13%
2021/12/20	1	92.90	1	93.80	94.20	0	5,722	0.00%
2021/12/17	0.3	92.60	0	0.00	93.40	0.3	5,685	0.01%
2021/12/16	1	93.30	0	0.00	93.10	1	5,844	0.02%
2021/12/15	2	93.90	1	94.20	94.20	1	6,185	0.02%
2021/12/14	2	93.00	0	0.00	92.50	2	6,310	0.03%
2021/12/13	4	93.95	1	93.50	93.50	3	6,365	0.05%
2021/12/10	3	96.07	0	0.00	95.80	3	6,527	0.05%
2021/12/08	1	98.10	1.6	98.88	97.70	-0.6	6,843	-0.01%
2021/12/07	0	0.00	1	98.70	98.60	-1	6,889	-0.01%
2021/12/02	3	97.53	0	0.00	97.10	3	6,977	0.04%
2021/12/01	2	98.05	1	99.70	100.00	1	7,010	0.01%
2021/11/30	1	102.00	10.6	100.99	100.00	-9.6	7,034	-0.14%
2021/11/29	2	98.30	6.6	99.46	99.10	-4.6	7,095	-0.06%
2021/11/26	3	100.83	9	101.89	100.50	-6	7,131	-0.08%
2021/11/24	1	102.50	1	104.00	103.50	0	7,201	0.00%
2021/11/19	1	108.00	0	0.00	107.50	1	7,089	0.01%
2021/11/18	0	0.00	10	110.00	110.50	-10	7,070	-0.14%
2021/11/16	1	109.00	0	0.00	109.00	1	7,030	0.01%
2021/11/15	0	0.00	1	110.50	110.50	-1	7,020	-0.01%
2021/11/11	0	0.00	2	103.50	104.00	-2	6,996	-0.03%
2021/11/10	1.2	103.08	0.2	103.00	103.00	1	7,055	0.01%
2021/11/09	0	0.00	3	103.50	103.50	-3	7,149	-0.04%
2021/11/05	2	101.50	2	101.00	102.00	0	7,166	0.00%
2021/11/02	3	107.50	1	103.50	104.00	2	7,065	0.03%
2021/11/01	0	0.00	1	111.50	110.00	-1	6,976	-0.01%
2021/10/29	0	0.00	26.3	107.79	108.50	-26.3	6,886	-0.38%
2021/10/28	0	0.00	3	103.67	104.50	-3	6,811	-0.04%
2021/10/27	3	101.17	15	103.07	104.00	-12	6,774	-0.18%
2021/10/26	3	97.83	41	98.28	98.80	-38	6,607	-0.58%
2021/10/25	5	93.70	27	95.96	93.20	-22	6,519	-0.34%
2021/10/22	4.9	92.89	14	93.41	93.90	-9.1	6,455	-0.14%
2021/10/21	1	88.70	2	89.65	89.80	-1	6,409	-0.02%
2021/10/20	1	88.50	0	0.00	88.80	1	6,408	0.02%
2021/10/19	3	88.33	0	0.00	88.50	3	6,448	0.05%
2021/10/18	3	89.20	3	89.07	89.00	0	6,436	0.00%
2021/10/15	0	0.00	1	88.30	87.70	-1	6,418	-0.02%
2021/10/14	0	0.00	1	87.20	87.20	-1	6,434	-0.02%
2021/10/13	3.8	85.68	0	0.00	85.80	3.8	6,473	0.06%
2021/10/12	1	88.20	0	0.00	88.00	1	6,377	0.02%
2021/10/08	2.2	90.78	1	91.60	90.60	1.2	6,330	0.02%
2021/10/07	1	89.80	2	90.00	90.00	-1	6,285	-0.02%
2021/10/06	3	89.80	1	91.10	89.30	2	6,285	0.03%
2021/10/04	16	93.63	1	92.90	89.70	15	6,383	0.23%
2021/10/01	36	123.19	0.1	124.00	124.00	35.9	6,331	0.57%
2021/09/30	0	0.00	1	127.00	128.00	-1	6,261	-0.02%
2021/09/29	18.1	123.56	0.6	125.50	123.50	17.5	6,174	0.28%
2021/09/28	4.1	123.76	2.1	124.98	125.00	2.1	6,113	0.03%
2021/09/27	19.2	121.34	0	0.00	120.50	19.2	5,939	0.32%
2021/09/24	43	132.69	3	132.00	132.00	40	5,575	0.72%
2021/09/23	4	132.00	5	132.20	133.50	-1	5,454	-0.02%
2021/09/22	4	135.88	1	140.50	131.50	3	5,182	0.06%
2021/09/17	11	140.18	13	141.88	146.00	-2	4,843	-0.04%
2021/09/16	1	137.00	0	0.00	138.00	1	4,705	0.02%
2021/09/15	11	137.86	12	140.38	138.00	-1	4,610	-0.02%
2021/09/14	10	133.45	13	134.08	135.50	-3	4,370	-0.07%
2021/09/13	12	128.88	11	132.59	129.50	1	4,221	0.02%
2021/09/10	11	126.77	11	129.50	129.50	0	4,038	0.00%
2021/09/08	5	123.00	5	121.50	121.50	0	3,926	0.00%
2021/09/06	1	121.50	1	126.00	121.50	0	3,781	0.00%
2021/09/02	1	111.50	1	116.00	116.00	0	3,598	0.00%
2021/09/01	0	0.00	3	117.17	117.00	-3	3,509	-0.09%
2021/08/31	0	0.00	11	110.95	111.00	-11	3,391	-0.32%
2021/08/27	0	0.00	3	102.33	102.50	-3	3,244	-0.09%
2021/08/26	6	100.25	0	0.00	100.50	6	3,221	0.19%
2021/08/25	0	0.00	5	99.30	99.60	-5	3,237	-0.15%
2021/08/24	2	98.40	0	0.00	98.40	2	3,232	0.06%
2021/08/23	2	97.20	1	97.90	97.90	1	3,224	0.03%
2021/08/19	2	96.80	0	0.00	95.60	2	3,215	0.06%
2021/08/18	0	0.00	1	100.50	99.80	-1	3,177	-0.03%
2021/08/17	2	98.50	0	0.00	98.10	2	3,157	0.06%
2021/08/13	0	0.00	8	100.38	102.50	-8	3,082	-0.26%
2021/08/12	0	0.00	5	98.20	98.20	-5	2,985	-0.17%
2021/08/09	5	93.50	0	0.00	93.90	5	3,103	0.16%
2021/08/05	4	93.55	0	0.00	93.80	4	3,263	0.12%
2021/08/03	1	95.20	0	0.00	95.60	1	3,470	0.03%
2021/08/02	7	98.00	1	98.23	98.00	6	3,529	0.17%
2021/07/29	0	0.00	1	98.60	98.70	-1	3,513	-0.03%
2021/07/28	1	96.20	0	0.00	96.60	1	3,538	0.03%
2021/07/27	1	98.30	0	0.00	99.00	1	3,565	0.03%
2021/07/26	4	104.88	4	105.25	103.00	0	3,548	0.00%
2021/07/23	0	0.00	2	101.75	102.00	-2	3,488	-0.06%
2021/07/20	0	0.00	10	97.70	97.80	-10	3,494	-0.29%
2021/07/19	0	0.00	1	99.10	98.20	-1	3,473	-0.03%
2021/07/14	10	95.00	0	0.00	95.80	10	3,539	0.28%
2021/07/13	0	0.00	10	96.80	96.10	-10	3,629	-0.28%
2021/07/09	9	96.30	2	97.70	97.70	7	3,592	0.19%
2021/07/08	0	0.00	12.1	96.96	99.00	-12.1	3,394	-0.35%
2021/07/07	6	90.10	2	90.05	90.00	4	3,301	0.12%
2021/07/01	5	88.00	0	0.00	88.10	5	3,418	0.15%
2021/06/29	2	87.50	0	0.00	87.90	2	3,493	0.06%
2021/06/28	0.1	88.60	4	88.78	88.80	-4	3,503	-0.11%
2021/06/22	0	0.00	1	83.50	83.50	-1	3,840	-0.03%
2021/06/21	1	82.20	0	0.00	82.20	1	4,024	0.02%
2021/06/17	0	0.00	0.2	84.50	84.50	-0.2	4,042	0.00%
2021/06/10	0.9	83.00	0	0.00	83.20	0.9	4,306	0.02%
2021/06/04	0	0.00	0.2	84.00	83.50	-0.2	4,489	0.00%
2021/06/03	0	0.00	0.1	84.10	84.30	-0.1	4,557	0.00%
2021/06/02	0	0.00	1.1	83.08	83.40	-1.1	4,595	-0.02%
2021/05/31	0	0.00	0.1	83.10	82.90	-0.1	4,651	0.00%
2021/05/25	1	82.60	0	0.00	82.90	1	4,770	0.02%
2021/05/24	0	0.00	0.5	82.20	82.70	-0.5	4,794	-0.01%
2021/05/21	1	82.60	2	82.10	82.20	-1	4,866	-0.02%
2021/05/19	3	80.83	22	81.80	81.10	-19	4,907	-0.39%
2021/05/18	0	0.00	4	81.25	81.80	-4	4,954	-0.08%
2021/05/17	3	78.93	2	80.45	78.20	1	4,939	0.02%
2021/05/14	24	83.70	0	0.00	82.90	24	4,847	0.50%
2021/05/13	2	80.00	2.2	81.59	81.10	-0.2	4,728	0.00%
2021/05/12	3	81.73	1	81.70	81.70	2	4,657	0.04%
2021/05/11	0	0.00	1	86.40	86.50	-1	4,518	-0.02%
2021/05/10	0	0.00	0.2	88.50	88.80	-0.2	4,399	0.00%
2021/05/06	0	0.00	1	84.20	84.80	-1	4,320	-0.02%
2021/05/05	0	0.00	2	85.35	84.90	-2	4,280	-0.05%
2021/05/04	2	83.70	0	0.00	83.20	2	4,211	0.05%
2021/04/28	0	0.00	3	86.20	86.20	-3	4,075	-0.07%
2021/04/26	30	87.93	32	86.75	86.80	-2	4,042	-0.05%
2021/04/22	2	83.50	1	85.00	82.80	1	3,936	0.03%
2021/04/20	0	0.00	5	83.08	83.40	-5	3,839	-0.13%
2021/04/19	2	81.80	12	82.53	82.30	-10	3,822	-0.26%
2021/04/16	0	0.00	1	80.20	80.40	-1	3,714	-0.03%
2021/04/13	8	79.55	0	0.00	79.20	8	3,647	0.22%
2021/04/12	0	0.00	5	78.80	79.40	-5	3,614	-0.14%
2021/04/09	3	78.34	2.2	78.51	78.60	0.8	3,580	0.02%
2021/04/06	5	79.04	0	0.00	79.20	5	3,404	0.15%
2021/04/01	2	78.96	0	0.00	79.10	2	3,361	0.06%
2021/03/31	2	78.95	0	0.00	79.70	2	3,306	0.06%
2021/03/30	1	77.80	1	78.80	78.40	0	3,270	0.00%
2021/03/29	3	78.07	2	78.65	78.70	1	3,233	0.03%
2021/03/25	2	79.10	0	0.00	80.10	2	2,951	0.07%
2021/03/24	5	80.34	10	81.76	80.10	-5	2,915	-0.17%
2021/03/23	0	0.00	1	83.40	83.40	-1	2,719	-0.04%
2021/03/22	1	80.80	0.4	81.00	82.50	0.6	2,676	0.02%
2021/03/19	2	81.05	6	80.62	80.10	-4	2,645	-0.15%
2021/03/18	2	82.20	12	83.05	82.50	-10	2,508	-0.40%
2021/03/17	0.5	82.50	1	83.10	83.10	-0.5	2,457	-0.02%
2021/03/16	0.4	80.20	9	81.52	81.80	-8.6	2,415	-0.36%
2021/03/11	4	79.18	2	80.05	78.70	2	2,364	0.08%
2021/03/09	0	0.00	1	77.60	78.50	-1	2,267	-0.04%
2021/03/08	3	76.60	1	77.30	77.30	2	2,218	0.09%
2021/03/04	2	75.30	0	0.00	76.00	2	2,206	0.09%
2021/03/03	1	74.90	0	0.00	75.50	1	2,149	0.05%
2021/03/02	2	75.20	5	76.06	75.30	-3	2,122	-0.14%
2021/02/24	1.7	74.21	1	73.70	73.80	0.7	2,009	0.04%
2021/02/23	0	0.00	2	73.85	74.10	-2	1,964	-0.10%
2021/02/22	1	73.60	2	73.85	73.40	-1	1,876	-0.05%
2021/02/19	1	71.30	1	71.70	71.70	0	1,822	0.00%
2021/02/18	4	70.33	1	71.90	72.30	3	1,823	0.16%
2021/02/17	0	69.80	2	69.50	69.90	-2	1,790	-0.11%
2021/02/04	0	68.70	0	0.00	68.80	0	1,791	0.00%
2021/01/28	1	69.00	0	0.00	68.90	1	1,834	0.05%
2021/01/25	1	68.40	0	0.00	69.10	1	1,824	0.05%
2021/01/21	1	68.70	0	0.00	68.30	1	1,816	0.06%
2021/01/18	1	68.70	0	0.00	68.70	1	1,830	0.05%
2021/01/14	2	70.00	0	0.00	70.00	2	1,820	0.11%
2021/01/12	1	69.60	0	0.00	69.30	1	1,791	0.06%
2021/01/08	2	70.55	0	0.00	70.90	2	1,746	0.11%
2021/01/07	2	70.20	0	0.00	70.20	2	1,721	0.12%
2021/01/06	1	70.90	0	0.00	69.80	1	1,713	0.06%
2021/01/05	0	0.00	1	70.90	71.00	-1	1,698	-0.06%
2021/01/04	0	0.00	1	69.40	69.40	-1	1,655	-0.06%
2020/12/30	1	69.20	6	69.55	69.80	-5	1,641	-0.30%
2020/12/29	1	69.40	0	0.00	69.40	1	1,631	0.06%
2020/12/28	4	68.90	0	0.00	69.50	4	1,621	0.25%
2020/11/30	3	69.93	1	70.10	69.60	2	1,362	0.15%
2020/11/23	0	0.00	1	69.70	69.00	-1	1,513	-0.07%
2020/11/17	0	0.00	5	69.70	69.30	-5	1,533	-0.33%
2020/11/16	2	69.05	1	69.60	68.60	1	1,553	0.06%
2020/11/13	0	0.00	1	68.50	68.60	-1	1,542	-0.06%
2020/11/12	1	67.90	0	0.00	67.30	1	1,502	0.07%
2020/11/03	0	0.00	4	66.70	66.60	-4	1,607	-0.25%
2020/10/22	0	0.00	1	66.40	66.20	-1	1,638	-0.06%
2020/10/19	0	0.00	1	65.50	65.40	-1	1,702	-0.06%
2020/10/13	0	0.00	1	65.50	65.50	-1	1,808	-0.06%
2020/09/25	1	64.10	0	0.00	64.60	1	2,370	0.04%
2020/09/24	1	64.60	0	0.00	64.50	1	2,396	0.04%
2020/09/10	0	0.00	1	67.40	67.40	-1	2,642	-0.04%
2020/09/08	0	0.00	2	67.40	67.30	-2	2,694	-0.07%
2020/09/07	0	0.00	1	67.30	67.30	-1	2,749	-0.04%
2020/09/04	1	66.80	0	0.00	67.20	1	2,798	0.04%
2020/09/03	2	67.85	0	0.00	67.60	2	2,846	0.07%
2020/09/01	1	68.30	0	0.00	68.30	1	2,925	0.03%
2020/08/31	5	69.66	1	69.90	69.60	4	2,939	0.14%
2020/08/28	0	0.00	4	68.60	68.90	-4	2,921	-0.14%
2020/08/27	0	0.00	1	67.60	67.50	-1	2,920	-0.03%
2020/08/26	0	0.00	8	67.10	66.80	-8	2,906	-0.28%
2020/08/25	0	0.00	1	66.60	66.50	-1	2,979	-0.03%
2020/08/20	2	64.40	1	64.10	64.10	1	3,668	0.03%
2020/08/19	0	0.00	1	66.40	66.10	-1	3,642	-0.03%
2020/08/17	1	65.50	0	0.00	65.40	1	3,613	0.03%
2020/08/14	1	64.50	2	65.30	65.50	-1	3,624	-0.03%
2020/08/13	0	0.00	1	67.40	67.20	-1	3,576	-0.03%
2020/08/12	10	66.70	1	66.70	67.00	9	3,596	0.25%
2020/08/11	0	0.00	1	66.70	66.40	-1	3,598	-0.03%
2020/08/05	0	0.00	1	65.60	65.60	-1	3,692	-0.03%
2020/07/31	1	64.70	1	64.80	64.20	0	3,735	0.00%
2020/07/27	2	63.75	1	63.80	64.00	1	3,752	0.03%
2020/07/24	2	64.40	3	64.20	64.40	-1	3,740	-0.03%
2020/07/21	0	0.00	0	65.70	65.70	0	3,707	0.00%
2020/07/16	21	66.58	1	67.10	66.10	20	3,652	0.55%
2020/07/15	0	0.00	9	71.43	71.40	-9	3,554	-0.25%
2020/07/08	0	0.00	3	71.93	71.90	-3	3,314	-0.09%
2020/07/07	0	0.00	12	71.96	72.00	-12	3,292	-0.36%
2020/07/06	1	71.90	2	71.90	72.00	-1	3,271	-0.03%
2020/07/03	1	71.70	0	0.00	71.90	1	3,245	0.03%
2020/07/02	0	0.00	1	72.40	72.40	-1	3,233	-0.03%
2020/07/01	0	0.00	4	71.90	71.70	-4	3,203	-0.12%
2020/06/30	0	0.00	153.4	70.30	70.80	-153.4	3,182	-4.82%	大賣/鉅額交易
2020/06/22	4	68.50	2	68.60	68.60	2	3,174	0.06%
2020/06/17	5	69.20	0	0.00	69.40	5	3,156	0.16%
2020/06/16	2	69.30	0	0.00	69.10	2	3,164	0.06%
2020/06/12	1	67.60	1	68.70	69.00	0	3,255	0.00%
2020/06/11	5	69.50	0	0.00	68.80	5	3,240	0.15%
2020/06/10	0	0.00	1	70.70	70.60	-1	3,222	-0.03%
2020/06/09	0	0.00	0.8	69.20	69.20	-0.8	3,234	-0.02%
2020/06/08	0	0.00	2	69.50	69.80	-2	3,237	-0.06%
2020/06/03	0.7	68.40	5	68.70	68.40	-4.3	3,176	-0.14%
2020/05/29	1	67.30	0	0.00	65.30	1	2,978	0.03%
2020/05/28	1	68.70	0	0.00	68.00	1	2,349	0.04%
2020/05/27	0	0.00	1	68.80	69.00	-1	2,332	-0.04%
2020/05/20	1	67.40	0	0.00	67.40	1	2,262	0.04%
2020/05/19	0.1	67.80	1	68.70	67.80	-0.9	2,252	-0.04%
2020/05/18	1	68.00	0	0.00	68.00	1	2,226	0.04%
2020/05/13	2	66.80	0	0.00	67.00	2	2,125	0.09%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/05/08	1	67.80	0	0.00	67.80	1	2,051	0.05%
2020/05/06	2	67.15	0	0.00	67.00	2	2,039	0.10%
2020/05/04	1	66.80	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	2	68.25	68.50	-2	2,043	-0.10%
2020/04/29	0.3	67.40	0	0.00	67.40	0.3	2,033	0.01%
2020/04/17	2	66.80	0	0.00	66.40	2	2,012	0.10%
2020/04/14	0	0.00	1	68.40	68.40	-1	1,926	-0.05%
2020/04/01	1	68.90	1	69.50	69.30	0	1,866	0.00%
2020/03/31	1	70.70	2	70.70	69.40	-1	1,838	-0.05%
2020/03/26	0	0.00	1	67.30	67.70	-1	1,789	-0.06%
2020/03/25	0	0.00	1	66.80	66.60	-1	1,808	-0.06%
2020/03/23	0	0.00	2	62.00	63.10	-2	1,785	-0.11%
2020/03/20	0	0.00	2	64.45	64.90	-2	1,779	-0.11%
2020/03/19	3	62.07	2	63.45	61.20	1	1,767	0.06%
2020/03/17	1	61.02	1	63.40	63.30	0	1,651	0.00%
2020/03/16	0.3	65.00	0	0.00	65.40	0.3	1,636	0.02%
2020/03/13	0	0.00	1	63.80	66.10	-1	1,603	-0.06%
2020/03/10	1	68.20	0	0.00	68.90	1	1,486	0.07%
2020/03/04	1	68.70	0	0.00	68.70	1	1,473	0.07%
2020/03/03	1	69.00	0	0.00	68.70	1	1,489	0.07%
2020/03/02	1	68.50	1	69.30	68.50	0	1,491	0.00%
2020/02/26	0	0.00	1	68.10	67.90	-1	1,486	-0.07%
2020/02/25	3	67.50	0	0.00	67.60	3	1,497	0.20%
2020/02/21	1	68.10	0	0.00	68.20	1	1,515	0.07%
2020/02/19	0	0.00	1	69.40	69.30	-1	1,548	-0.06%
2020/02/17	0	0.00	1	67.90	67.90	-1	1,753	-0.06%
2020/02/14	2	68.05	0	0.00	67.90	2	1,775	0.11%
2020/02/13	0	0.00	3	68.30	67.80	-3	1,777	-0.17%
2020/02/12	0	0.00	1	67.90	67.80	-1	1,785	-0.06%
2020/02/03	1	67.00	0	0.00	66.80	1	1,806	0.06%
2020/01/30	2	69.50	0	0.00	68.00	2	1,795	0.11%
2020/01/17	2	72.00	0	0.00	71.60	2	1,762	0.11%
2020/01/15	1	72.10	1	72.20	71.70	0	1,829	0.00%
2020/01/13	0	0.00	1	71.80	71.80	-1	1,873	-0.05%
2020/01/06	1	72.20	0	0.00	72.00	1	1,999	0.05%
2019/12/30	1	73.70	0	0.00	73.70	1	2,025	0.05%
2019/12/25	0	0.00	1	73.60	73.70	-1	2,029	-0.05%
2019/12/23	1	72.60	0	0.00	72.60	1	2,036	0.05%
2019/12/19	1	73.30	0	0.00	73.30	1	1,986	0.05%
2019/12/17	1	74.00	0	0.00	74.20	1	2,013	0.05%
2019/12/16	0	0.00	1	74.60	74.40	-1	2,026	-0.05%
2019/12/13	1	73.20	0	0.00	73.40	1	2,019	0.05%
2019/12/04	1	74.30	0	0.00	74.30	1	1,988	0.05%
2019/12/03	1	74.90	1	75.00	75.10	0	1,971	0.00%
2019/11/29	2	75.90	0	0.00	75.70	2	1,962	0.10%
2019/11/26	0	0.00	1	77.00	76.20	-1	1,970	-0.05%
2019/11/22	3	76.13	2	76.20	76.00	1	1,977	0.05%
2019/11/21	2	76.70	0	0.00	76.80	2	1,983	0.10%
2019/11/18	2	76.75	2	77.10	76.90	0	2,006	0.00%
2019/11/15	1	77.40	0	0.00	77.20	1	2,017	0.05%
2019/11/14	15	76.97	2	77.25	77.00	13	2,000	0.65%
2019/11/13	1	73.20	0	0.00	73.00	1	1,855	0.05%
2019/11/08	1	75.10	1	75.90	75.10	0	1,988	0.00%
2019/11/07	1	74.70	1	75.20	75.20	0	2,000	0.00%
2019/11/06	1	74.70	5	74.54	74.30	-4	1,981	-0.20%
2019/11/05	0	0.00	1	74.60	74.20	-1	1,979	-0.05%
2019/11/04	0.5	73.50	1	73.90	73.90	-0.5	1,986	-0.02%
2019/10/29	0	0.00	0.5	72.00	72.10	-0.5	2,012	-0.03%
2019/10/23	1	73.20	1.1	73.83	73.30	-0.1	1,945	0.00%
2019/10/17	0	0.00	2	72.10	72.60	-2	1,835	-0.11%
2019/10/16	0	0.00	7	70.63	70.70	-7	1,772	-0.39%
2019/10/09	1	69.70	0	0.00	69.60	1	1,771	0.06%
2019/10/08	0	0.00	2	69.70	69.90	-2	1,771	-0.11%
2019/09/20	2	68.45	0	0.00	68.30	2	1,866	0.11%
2019/09/19	1	69.50	0	0.00	69.50	1	1,862	0.05%
2019/09/11	7	71.23	0	0.00	70.40	7	2,188	0.32%
2019/08/27	1	71.10	0	0.00	70.80	1	2,196	0.05%
2019/08/26	0	0.00	1	71.20	70.30	-1	2,162	-0.05%
2019/08/22	1	70.60	4	70.33	70.80	-3	2,125	-0.14%
2019/08/15	4	68.15	4	68.95	69.10	0	2,065	0.00%
2019/08/14	0	0.00	4	66.60	67.20	-4	1,977	-0.20%
2019/08/12	1	64.10	1	64.70	64.10	0	1,925	0.00%
2019/08/08	0	0.00	1	63.80	63.00	-1	1,934	-0.05%
2019/08/06	1	61.50	1	62.20	62.50	0	1,939	0.00%
2019/08/05	2	63.60	0	0.00	63.30	2	1,920	0.10%
2019/08/02	2	65.10	0	0.00	64.90	2	1,912	0.10%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/19	1	67.70	1	67.70	67.20	0	1,961	0.00%
2019/07/18	1	67.30	0	0.00	67.40	1	1,958	0.05%
2019/07/17	1	66.90	0	0.00	66.80	1	1,957	0.05%
2019/07/16	1	67.60	0	0.00	67.60	1	1,933	0.05%
2019/07/11	1	69.20	1	69.60	69.20	0	1,925	0.00%
2019/07/08	3	69.27	0	0.00	69.10	3	1,950	0.15%
2019/07/05	71	70.91	0	0.00	70.50	71	1,928	3.68%
2019/07/04	1	75.60	51	75.97	76.00	-50	1,898	-2.63%
2019/07/03	2	74.60	0	0.00	74.60	2	1,864	0.11%
2019/07/02	1	74.80	0	0.00	74.80	1	1,871	0.05%
2019/06/28	1	75.60	0	0.00	75.50	1	1,854	0.05%
2019/06/27	0	0.00	1	76.70	76.40	-1	1,850	-0.05%
2019/06/26	4	76.45	0	0.00	75.80	4	1,874	0.21%
2019/06/25	3	76.10	24	77.88	78.00	-21	1,855	-1.13%
2019/06/24	22	77.65	2	78.00	78.00	20	1,752	1.14%
2019/06/21	0	0.00	2	76.40	76.50	-2	1,653	-0.12%
2019/06/20	1	75.80	3	76.00	75.80	-2	1,557	-0.13%
2019/06/19	0	0.00	4	74.30	74.90	-4	1,526	-0.26%
2019/06/17	0	0.00	1	72.30	72.30	-1	1,452	-0.07%
2019/06/13	0	0.00	40	70.60	70.60	-40	1,418	-2.82%
2019/06/12	41	72.00	0	0.00	71.60	41	1,407	2.91%
2019/06/11	0	0.00	2	70.95	71.50	-2	1,398	-0.14%
2019/05/29	1	68.90	0	0.00	68.70	1	1,301	0.08%
2019/05/28	1	70.00	0	0.00	69.80	1	1,306	0.08%
2019/05/27	0	0.00	1	70.00	70.00	-1	1,233	-0.08%
2019/05/23	1	69.10	0	0.00	68.70	1	1,223	0.08%
2019/05/21	0	0.00	1	70.20	69.80	-1	1,239	-0.08%
2019/05/16	3	69.87	0	0.00	68.80	3	1,203	0.25%
2019/05/15	1	71.50	1	71.70	71.50	0	1,169	0.00%
2019/05/14	1	70.60	1	71.20	70.70	0	1,159	0.00%
2019/05/13	1	70.20	0	0.00	69.50	1	1,138	0.09%
2019/05/10	1	69.20	1	69.50	69.50	0	1,148	0.00%
2019/05/09	3	70.50	0	0.00	70.00	3	1,141	0.26%
2019/05/08	1	71.60	0	0.00	71.90	1	1,120	0.09%
2019/05/06	2	72.90	0	0.00	72.80	2	1,105	0.18%
2019/04/29	2	74.00	0	0.00	73.90	2	1,062	0.19%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/25	2	75.20	0	0.00	75.10	2	1,039	0.19%
2019/04/19	0	0.00	1	76.30	76.60	-1	1,030	-0.10%
2019/04/18	2	75.75	0	0.00	75.40	2	1,043	0.19%
2019/04/17	1	76.70	0	0.00	77.20	1	1,035	0.10%
2019/04/15	4	77.93	0	0.00	77.70	4	1,006	0.40%
2019/04/01	1	79.70	0	0.00	79.60	1	903	0.11%
2019/03/29	0	0.00	2	81.50	80.90	-2	888	-0.23%
2019/03/28	2	78.25	0	0.00	77.70	2	874	0.23%
2019/03/12	0	0.00	2	80.20	80.40	-2	979	-0.20%
2019/03/11	0	0.00	1	79.20	79.40	-1	999	-0.10%
2019/02/22	1	82.40	0	0.00	82.50	1	1,115	0.09%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	1	82.90	83.10	-1	1,120	-0.09%
2019/02/14	2	81.45	1	82.50	81.70	1	1,173	0.09%
2019/01/25	1	82.20	1	82.90	82.50	0	1,217	0.00%
2019/01/22	0	0.00	0.1	80.40	80.40	-0.1	1,316	-0.01%
2019/01/17	0.2	81.60	0	0.00	82.00	0.2	1,469	0.01%
2019/01/15	0	0.00	0.4	81.80	82.10	-0.4	1,562	-0.03%
2019/01/14	1	81.20	2	82.50	81.00	-1	1,637	-0.06%
2019/01/10	0	0.00	1	82.70	82.70	-1	1,680	-0.06%
2019/01/09	0	0.00	2	80.70	81.00	-2	1,707	-0.12%
2019/01/07	1	79.30	1	78.50	78.40	0	1,749	0.00%
2019/01/03	1	77.20	0	0.00	77.60	1	1,790	0.06%
2018/12/27	0	0.00	2	79.00	78.50	-2	1,908	-0.10%
2018/12/25	2	78.20	0	0.00	78.20	2	2,005	0.10%
2018/12/21	1	79.20	1	80.70	80.20	0	2,079	0.00%
2018/12/20	3	82.03	0	0.00	80.80	3	2,071	0.14%
2018/12/19	1	83.20	1	83.80	83.60	0	2,093	0.00%
2018/12/11	0	0.00	1	84.00	84.00	-1	2,359	-0.04%
2018/12/10	1	83.60	1	84.30	84.30	0	2,431	0.00%
2018/12/07	0	0.00	1	87.50	85.30	-1	2,425	-0.04%
2018/12/03	0	0.00	1	88.50	87.70	-1	2,499	-0.04%
2018/11/30	1.8	86.18	3	87.57	91.00	-1.2	2,497	-0.05%
2018/11/29	1	84.70	1	85.30	85.00	0	2,495	0.00%
2018/11/28	0	0.00	1	83.70	84.20	-1	2,504	-0.04%
2018/11/26	0	0.00	1	81.10	82.30	-1	2,601	-0.04%
2018/11/23	0	0.00	1	81.60	81.20	-1	2,649	-0.04%
2018/11/21	1	83.00	0	0.00	83.60	1	2,726	0.04%
2018/11/16	2	82.70	0	0.00	82.70	2	3,008	0.07%
2018/11/15	2	82.50	1.1	83.88	82.70	0.9	3,043	0.03%
2018/11/14	0	0.00	2	81.20	81.80	-2	3,027	-0.07%
2018/11/13	0	0.00	1	79.20	80.00	-1	3,057	-0.03%
2018/11/09	1	78.10	0	0.00	78.20	1	3,140	0.03%
2018/11/08	0	0.00	1	79.70	79.10	-1	3,170	-0.03%
2018/11/07	0	0.00	1	78.40	78.50	-1	3,196	-0.03%
2018/11/06	1	76.60	0	0.00	76.50	1	3,214	0.03%
2018/11/02	0	0.00	1	78.40	78.90	-1	3,282	-0.03%
2018/10/31	0	0.00	4	77.33	77.50	-4	3,501	-0.11%
2018/10/30	0.3	75.40	0	0.00	75.60	0.3	3,524	0.01%
2018/10/29	3	76.57	0	0.00	76.10	3	3,537	0.08%
2018/10/17	1	54.70	1	55.40	54.70	0	3,529	0.00%
2018/10/16	3	54.03	0	0.00	54.10	3	3,495	0.09%
2018/10/15	1	54.30	0	0.00	54.30	1	3,466	0.03%
2018/10/12	2	53.15	2	53.95	55.20	0	3,445	0.00%
2018/10/11	3	55.07	0	0.00	54.00	3	3,437	0.09%
2018/10/08	1	59.10	0	0.00	59.00	1	3,388	0.03%
2018/10/04	1	61.20	0	0.00	61.30	1	3,380	0.03%
2018/10/03	0	0.00	1	62.00	62.00	-1	3,393	-0.03%
2018/10/01	0	0.00	1	61.30	61.40	-1	3,371	-0.03%
2018/09/28	1	60.10	5	60.54	60.70	-4	3,413	-0.12%
2018/09/27	1	60.00	1	60.60	60.00	0	3,393	0.00%
2018/09/25	0	0.00	5	59.82	60.00	-5	3,374	-0.15%
2018/09/21	0	0.00	3	58.37	58.80	-3	3,340	-0.09%
2018/09/20	2	56.95	0	0.00	56.70	2	3,354	0.06%
2018/09/14	0	0.00	2	58.10	58.10	-2	3,439	-0.06%
2018/09/11	0	0.00	1	56.80	56.80	-1	3,432	-0.03%
2018/09/10	5	56.32	0	0.00	55.90	5	3,460	0.14%
2018/09/07	1	58.10	1	59.00	58.20	0	3,457	0.00%
2018/09/06	1	59.30	1	60.20	59.30	0	3,475	0.00%
2018/09/05	3	60.07	0	0.00	59.30	3	3,500	0.09%
2018/09/03	1	62.10	0	0.00	61.60	1	3,551	0.03%
2018/08/31	0	0.00	1	63.00	63.00	-1	3,564	-0.03%
2018/08/30	0	0.00	1	62.90	62.80	-1	3,573	-0.03%
2018/08/29	0	0.00	6	61.57	62.00	-6	3,583	-0.17%
2018/08/23	2	62.00	0	0.00	62.00	2	3,715	0.05%
2018/08/22	0	0.00	1	62.90	62.80	-1	3,725	-0.03%
2018/08/20	1	62.30	0	0.00	62.20	1	3,702	0.03%
2018/08/17	0	0.00	1	63.30	63.00	-1	3,793	-0.03%
2018/08/16	1	62.30	1	63.40	62.90	0	3,766	0.00%
2018/08/15	2	62.40	6	62.73	62.50	-4	3,706	-0.11%
2018/08/14	0	0.00	1	59.60	59.40	-1	3,595	-0.03%
2018/08/13	2	59.65	10	59.40	59.00	-8	3,711	-0.22%
2018/08/08	0	0.00	2	61.70	61.80	-2	3,881	-0.05%
2018/08/01	0	0.00	1	59.50	59.40	-1	3,903	-0.03%
2018/07/31	0	0.00	1	58.60	58.60	-1	3,883	-0.03%
2018/07/30	2	58.10	0	0.00	58.00	2	3,871	0.05%
2018/07/27	1	61.80	1	62.00	62.00	0	3,790	0.00%
2018/07/25	1	63.20	1	64.00	62.60	0	3,689	0.00%
2018/07/24	1	61.80	0	0.00	62.00	1	3,654	0.03%
2018/07/19	1	62.20	0	0.00	62.20	1	3,682	0.03%
2018/07/18	0	0.00	1	63.30	63.00	-1	3,718	-0.03%
2018/07/12	0	0.00	1	62.50	62.50	-1	3,748	-0.03%
2018/07/11	1	60.50	2.2	62.09	62.00	-1.2	3,791	-0.03%
2018/07/10	0	0.00	2	61.65	61.10	-2	3,797	-0.05%
2018/07/09	0	0.00	1	60.60	61.60	-1	3,855	-0.03%
2018/07/05	1	60.10	0	0.00	59.60	1	3,902	0.03%
2018/07/03	0	0.00	2	60.80	60.70	-2	4,130	-0.05%
2018/07/02	1	61.80	1	62.40	61.80	0	4,159	0.00%
2018/06/29	0	0.00	1	62.20	62.20	-1	4,158	-0.02%
2018/06/28	0	0.00	1	61.70	61.20	-1	4,152	-0.02%
2018/06/27	2	60.90	0	0.00	60.70	2	4,216	0.05%
2018/06/26	2	61.90	0	0.00	61.60	2	4,252	0.05%
2018/06/25	1	63.10	1	63.60	62.60	0	4,338	0.00%
2018/06/21	0	0.00	1	62.90	62.90	-1	4,794	-0.02%
2018/06/20	2	62.30	0	0.00	62.40	2	4,985	0.04%
2018/06/15	0	0.00	2	62.95	63.20	-2	5,142	-0.04%
2018/06/13	1	61.70	0	0.00	62.10	1	5,182	0.02%
2018/06/12	12	62.72	1	63.10	62.70	11	5,278	0.21%
2018/06/11	2	64.35	0	0.00	64.50	2	5,338	0.04%
2018/06/07	1	64.40	0	0.00	64.60	1	5,425	0.02%
2018/06/05	1	63.60	1	64.70	64.40	0	5,501	0.00%
2018/06/04	0	0.00	1	64.40	64.40	-1	5,602	-0.02%
2018/05/31	0	0.00	2	62.05	61.30	-2	5,903	-0.03%
2018/05/30	3	61.73	0	0.00	61.40	3	5,995	0.05%
2018/05/29	0	0.00	1	62.70	62.70	-1	6,012	-0.02%
2018/05/28	0	0.00	350	62.41	62.70	-350	6,088	-5.75%	大賣/鉅額交易
2018/05/25	0	0.00	1	62.30	62.70	-1	6,103	-0.02%
2018/05/24	1	61.40	0	0.00	61.40	1	6,106	0.02%
2018/05/23	1	61.20	0	0.00	61.20	1	6,142	0.02%
2018/05/21	70	61.30	72	61.61	62.00	-2	6,146	-0.03%
2018/05/17	0	0.00	410	59.92	59.70	-410	6,050	-6.78%	大賣/鉅額交易
2018/05/16	762	60.06	101	60.01	60.00	661	6,008	11.00%	大買/大賣/鉅額交易
2018/05/15	100	59.00	0	0.00	58.60	100	5,886	1.70%
2018/05/14	1	59.00	0	0.00	59.00	1	6,001	0.02%
2018/05/07	1	57.50	2	57.40	57.60	-1	5,935	-0.02%
2018/05/04	1	57.00	0	0.00	57.00	1	5,920	0.02%
2018/05/03	1	57.60	2	58.10	57.60	-1	5,916	-0.02%
2018/05/02	1	58.30	2	58.80	58.80	-1	5,917	-0.02%
2018/04/30	0	0.00	2	57.60	57.70	-2	5,881	-0.03%
2018/04/27	2	56.90	1	57.30	57.30	1	5,887	0.02%
2018/04/24	2	57.30	2	57.85	58.20	0	5,892	0.00%
2018/04/19	0	0.00	40	58.20	58.50	-40	5,981	-0.67%
2018/04/18	0	0.00	6	57.52	58.10	-6	5,973	-0.10%
2018/04/17	2	57.60	0	0.00	56.80	2	6,013	0.03%
2018/04/16	0	0.00	1	58.90	58.80	-1	5,966	-0.02%
2018/04/13	0	0.00	11	58.71	58.60	-11	5,943	-0.19%
2018/04/12	0	0.00	9	58.51	58.60	-9	5,904	-0.15%
2018/04/11	22	58.38	1	58.40	58.10	21	5,899	0.36%
2018/04/09	51	58.07	54	58.50	58.50	-3	5,787	-0.05%
2018/04/03	1	55.50	8	56.64	56.70	-7	5,628	-0.12%
2018/03/31	0	0.00	13	56.60	56.40	-13	5,597	-0.23%
2018/03/30	41	56.05	78	55.85	56.40	-37	5,566	-0.66%
2018/03/28	0	0.00	1	56.20	57.00	-1	5,485	-0.02%
2018/03/27	35	59.69	0	0.00	57.00	35	5,392	0.65%
2018/03/26	5	58.38	5	58.10	58.00	0	4,942	0.00%
2018/03/23	6	58.12	5	58.00	58.90	1	4,854	0.02%
2018/03/21	51	58.89	58	59.51	59.10	-7	4,534	-0.15%
2018/03/20	1	57.60	1	58.10	58.10	0	4,400	0.00%
2018/03/19	0	0.00	3	57.67	58.00	-3	4,319	-0.07%
2018/03/16	0	0.00	10	57.50	57.00	-10	4,292	-0.23%
2018/03/15	0	0.00	3	56.73	57.40	-3	4,157	-0.07%
2018/03/12	4	55.30	0	0.00	55.40	4	3,927	0.10%
2018/03/08	5	55.60	0	0.00	54.70	5	3,864	0.13%
2018/03/07	8	53.80	11	54.07	55.30	-3	3,723	-0.08%
2018/03/06	0	0.00	5	52.26	52.30	-5	3,379	-0.15%
2018/03/05	1	52.10	21	52.85	51.90	-20	3,440	-0.58%
2018/03/02	22	51.78	20	51.40	51.40	2	3,274	0.06%
2018/03/01	1	51.30	1	51.90	51.90	0	3,230	0.00%
2018/02/26	102	52.05	86	52.00	52.00	16	3,204	0.50%	大買/
2018/02/23	1	50.70	2	51.30	50.70	-1	3,190	-0.03%
2018/02/22	0	0.00	3	50.33	50.80	-3	3,327	-0.09%
2018/02/21	6	49.40	2	49.28	49.30	4	3,556	0.11%
2018/02/09	2	47.00	1	47.65	47.65	1	4,123	0.02%
2018/02/07	1	48.40	2	48.75	48.40	-1	4,307	-0.02%
2018/02/06	5	48.44	0	0.00	47.30	5	4,428	0.11%
2018/02/05	2	49.50	2	50.55	50.50	0	4,549	0.00%
2018/02/01	0	0.00	2	51.50	51.40	-2	4,662	-0.04%
2018/01/31	1	50.90	1	51.40	51.50	0	4,921	0.00%
2018/01/30	2	51.70	0	0.00	51.60	2	5,010	0.04%
2018/01/29	1	52.30	0	0.00	52.50	1	5,010	0.02%
2018/01/25	0	0.00	1	52.90	52.80	-1	4,987	-0.02%
2018/01/24	1	51.70	1	52.30	52.30	0	4,986	0.00%
2018/01/23	3	51.97	0	0.00	51.90	3	5,006	0.06%
2018/01/18	3	53.10	0	0.00	53.00	3	5,075	0.06%
2018/01/17	2	52.70	0	0.00	53.10	2	5,056	0.04%
2018/01/16	5	53.48	2	53.20	53.40	3	5,001	0.06%
2018/01/15	50	52.80	51	52.50	52.50	-1	4,965	-0.02%
2018/01/12	20	52.20	0	0.00	52.10	20	4,958	0.40%
2018/01/11	1	52.40	2	52.90	52.00	-1	4,944	-0.02%
2018/01/09	1	51.30	0	0.00	51.50	1	4,840	0.02%
2018/01/05	0	0.00	2	51.80	51.80	-2	4,806	-0.04%
2018/01/04	1	50.50	0	0.00	50.60	1	4,759	0.02%
2018/01/03	1	50.80	2	51.20	50.80	-1	4,753	-0.02%