潤泰全 (2915)-統一-仁愛券商分點個股進出

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
79.6
漲跌
▲0.6
漲幅
+0.76%
成交量
11,364張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－統一-仁愛券商分點個股進出

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-仁愛券商分點個股進出
統一-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	80.10	4	79.90	79.60	-2	3,926	-0.05%
2024/11/20	2	80.20	2	79.60	79.00	0	3,791	0.00%
2024/11/19	5	79.32	2	79.80	80.00	3	3,662	0.08%
2024/11/18	1	78.80	2	77.65	78.90	-1	3,478	-0.03%
2024/11/14	1	76.00	0	0.00	76.20	1	3,387	0.03%
2024/11/13	1	77.60	0	0.00	78.00	1	3,389	0.03%
2024/11/11	0	0.00	21.5	78.59	80.00	-21.5	3,375	-0.64%
2024/11/08	3	78.20	0	0.00	77.60	3	3,359	0.09%
2024/11/05	0	0.00	10	78.20	78.30	-10	3,450	-0.29%
2024/10/18	0	0.00	0.5	76.00	75.50	-0.5	4,416	-0.01%
2024/10/17	7	75.71	0.1	75.70	75.70	6.9	4,530	0.15%
2024/10/14	0	0.00	1	74.10	74.80	-1	4,966	-0.02%
2024/09/27	0	0.00	20.3	77.35	78.30	-20.3	5,751	-0.35%
2024/09/26	0	0.00	15	77.83	77.10	-15	5,910	-0.25%
2024/09/19	1	81.20	1	81.00	81.50	0	5,728	0.00%
2024/09/10	0	0.00	2	78.00	77.30	-2	5,685	-0.04%
2024/09/05	2	79.60	0	0.00	79.20	2	5,809	0.03%
2024/08/28	0	0.00	200	80.28	80.60	-200	6,039	-3.31%	大賣/鉅額交易
2024/08/27	200	80.60	0	0.00	80.60	200	6,071	3.29%	大買/鉅額交易
2024/07/29	0	0.00	0.1	81.00	78.40	-0.1	8,236	0.00%
2024/07/22	0.2	76.95	0	0.00	77.60	0.2	8,008	0.00%
2024/07/19	0.2	78.75	0	0.00	78.80	0.2	7,906	0.00%
2024/07/12	20	80.14	20	80.00	80.00	0	7,193	0.00%
2024/07/05	0.1	70.80	0	0.00	70.90	0.1	6,607	0.00%
2024/07/03	1	73.20	10	71.73	72.00	-9	6,528	-0.14%
2024/06/24	0	0.00	1	68.30	67.80	-1	5,996	-0.02%
2024/06/17	1.2	67.55	0	0.00	67.50	1.2	5,862	0.02%
2024/06/14	0	0.00	1	69.40	68.30	-1	5,879	-0.02%
2024/06/12	1.2	67.18	0	0.00	68.30	1.2	5,870	0.02%
2024/06/07	0.1	71.70	0	0.00	71.90	0.1	5,753	0.00%
2024/06/06	0	0.00	1	69.90	70.00	-1	5,620	-0.02%
2024/06/04	0.1	68.50	0	0.00	68.80	0.1	5,577	0.00%
2024/05/31	0	0.00	1	68.40	68.30	-1	5,542	-0.02%
2024/05/28	1	68.90	31.2	68.69	68.80	-30.2	5,425	-0.56%
2024/05/27	0.1	67.50	0	0.00	67.00	0.1	5,376	0.00%
2024/05/24	5	66.64	0	0.00	66.90	5	5,334	0.09%
2024/05/23	1.1	66.13	0	0.00	65.70	1.1	5,260	0.02%
2024/05/21	3	68.57	0	0.00	67.80	3	5,034	0.06%
2024/05/20	1.1	69.71	0	0.00	68.70	1.1	4,930	0.02%
2024/05/17	0	0.00	1	71.70	70.70	-1	4,760	-0.02%
2024/05/16	0	0.00	22	73.85	72.10	-22	4,542	-0.48%
2024/05/15	5	73.94	57	74.02	73.20	-52	4,294	-1.21%
2024/05/14	7	68.54	6	70.03	68.20	1	3,836	0.03%
2024/05/13	6	69.53	3	69.60	69.60	3	3,435	0.09%
2024/05/10	0	0.00	22	62.34	63.30	-22	2,980	-0.74%
2024/05/02	0	0.00	1	63.00	63.60	-1	2,583	-0.04%
2024/04/29	5	61.00	0	0.00	61.10	5	2,258	0.22%
2024/04/08	0	0.00	30	59.20	59.30	-30	2,262	-1.33%
2024/04/03	1	59.60	0	0.00	59.60	1	2,297	0.04%
2024/04/02	1	60.00	0	0.00	59.90	1	2,339	0.04%
2024/03/21	1	58.60	0	0.00	58.80	1	2,460	0.04%
2024/03/20	1	58.30	1	57.90	57.80	0	2,629	0.00%
2024/03/19	0	0.00	10	58.30	58.20	-10	2,641	-0.38%
2024/03/15	2	59.20	0	0.00	59.20	2	2,652	0.08%
2024/03/14	5.1	60.19	0	0.00	59.60	5.1	2,577	0.20%
2024/03/11	0	0.00	6	61.18	60.80	-6	2,537	-0.24%
2024/03/07	0	0.00	1	59.50	59.50	-1	2,525	-0.04%
2024/03/04	2	59.10	0	0.00	59.10	2	2,569	0.08%
2024/02/27	0	0.00	1	59.50	59.50	-1	2,533	-0.04%
2024/02/21	1	60.60	0	0.00	60.70	1	2,629	0.04%
2024/02/15	5.1	60.20	0	0.00	60.20	5.1	3,005	0.17%
2024/01/10	0	0.00	0.5	63.00	62.90	-0.5	2,970	-0.02%
2024/01/09	5	62.90	0	0.00	63.00	5	2,973	0.17%
2024/01/03	4	64.55	0	0.00	64.50	4	2,926	0.14%
2023/12/29	6	63.95	0	0.00	64.30	6	2,801	0.21%
2023/12/15	0	0.00	1	63.30	63.10	-1	2,638	-0.04%
2023/12/14	1	63.40	0	0.00	62.70	1	2,470	0.04%
2023/12/12	0	0.00	2	62.15	62.40	-2	2,424	-0.08%
2023/12/11	1	63.50	0	0.00	63.50	1	2,352	0.04%
2023/11/28	0	0.00	4	61.50	61.50	-4	2,111	-0.19%
2023/11/23	0	0.00	1	61.80	61.90	-1	2,147	-0.05%
2023/11/22	1	61.30	0	0.00	61.30	1	2,142	0.05%
2023/11/14	0	0.00	5	61.54	62.30	-5	1,838	-0.27%
2023/11/03	1	58.70	0	0.00	58.70	1	1,908	0.05%
2023/11/02	1	57.90	2	57.90	57.90	-1	1,920	-0.05%
2023/10/24	0	0.00	10	58.02	58.20	-10	1,988	-0.50%
2023/10/06	1	58.90	0	0.00	59.00	1	2,076	0.05%
2023/08/10	1	59.80	0	0.00	60.10	1	2,394	0.04%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/24	101	60.65	0	0.00	61.30	101	2,419	4.17%	大買/鉅額交易
2023/07/13	19	61.10	0	0.00	60.90	19	2,540	0.75%
2023/07/12	50	61.38	0	0.00	61.20	50	2,541	1.97%
2023/06/29	1	60.80	0	0.00	60.40	1	2,569	0.04%
2023/06/19	1	59.80	0	0.00	59.80	1	2,647	0.04%
2023/06/09	0	0.00	10	61.30	61.10	-10	3,130	-0.32%
2023/06/05	1	60.50	0	0.00	60.50	1	3,067	0.03%
2023/05/29	0	0.00	10	56.10	56.40	-10	3,006	-0.33%
2023/05/26	0	0.00	10	56.00	55.90	-10	3,012	-0.33%
2023/05/10	0	0.00	10	58.20	57.80	-10	2,920	-0.34%
2023/05/08	0	0.00	10	58.40	58.50	-10	2,929	-0.34%
2023/04/07	0	0.00	20	56.80	56.70	-20	2,833	-0.71%
2023/03/29	0.4	57.00	0	0.00	57.10	0.4	3,300	0.01%
2023/03/15	0	0.00	139	58.62	58.50	-139	4,473	-3.11%	大賣/鉅額交易
2023/03/14	5	64.90	0	0.00	64.60	5	4,278	0.12%
2023/03/07	0	0.00	19	67.20	67.10	-19	4,640	-0.41%
2023/03/06	0	0.00	15	66.30	66.70	-15	4,661	-0.32%
2023/03/01	0	0.00	5	66.60	66.40	-5	4,886	-0.10%
2023/02/01	4	67.43	5	66.78	67.40	-1	5,872	-0.02%
2023/01/30	1	66.00	0	0.00	65.10	1	5,901	0.02%
2023/01/17	1	63.60	0.5	63.80	63.70	0.5	5,863	0.01%
2023/01/10	0	0.00	21	63.99	64.00	-21	6,318	-0.33%
2023/01/09	1	64.40	60	64.00	64.00	-59	6,329	-0.93%
2023/01/03	0	0.00	15	64.77	65.10	-15	6,868	-0.22%
2022/12/27	20	67.90	0	0.00	67.90	20	7,294	0.27%
2022/12/22	0	0.00	10	65.40	66.60	-10	7,234	-0.14%
2022/12/21	106	63.81	0	0.00	64.90	106	7,035	1.51%	大買/鉅額交易
2022/12/15	10	69.06	0	0.00	69.10	10	6,149	0.16%
2022/12/13	5	67.20	10	67.20	66.90	-5	6,097	-0.08%
2022/12/12	15	66.93	0	0.00	66.50	15	6,108	0.25%
2022/12/08	1	69.90	2	68.80	69.10	-1	5,996	-0.02%
2022/12/07	1	69.90	14	71.72	71.30	-13	5,828	-0.22%
2022/12/06	13	71.00	0	0.00	70.00	13	5,757	0.23%
2022/12/05	4	70.55	4	69.78	70.40	0	5,702	0.00%
2022/12/01	1	67.50	1	66.80	66.30	0	5,549	0.00%
2022/11/25	0	0.00	60	67.10	66.00	-60	5,670	-1.06%
2022/11/24	1	66.90	0	0.00	66.80	1	5,627	0.02%
2022/11/23	0	0.00	35	64.84	65.00	-35	5,536	-0.63%
2022/11/22	5	63.00	1.6	62.78	64.00	3.4	5,479	0.06%
2022/11/18	0	0.00	5	64.00	64.00	-5	5,485	-0.09%
2022/11/17	10	64.75	6	64.95	63.90	4	5,456	0.07%
2022/11/16	4	65.43	5	65.60	65.20	-1	5,409	-0.02%
2022/11/15	3	66.50	18	66.96	67.10	-15	5,317	-0.28%
2022/11/02	0	0.00	3	57.53	58.60	-3	5,400	-0.06%
2022/11/01	3	56.40	1	55.80	56.70	2	5,495	0.04%
2022/10/31	2	55.40	1	55.20	55.20	1	5,540	0.02%
2022/10/25	0	0.00	91	53.05	52.60	-91	6,121	-1.49%
2022/10/24	0	0.00	230	53.01	52.90	-230	6,126	-3.75%	大賣/鉅額交易
2022/10/21	0	54.30	0	0.00	53.70	0	6,112	0.00%
2022/10/19	0	0.00	4	52.65	52.30	-4	6,231	-0.06%
2022/10/18	1	51.20	1	51.50	51.40	0	6,302	0.00%
2022/10/14	1	51.10	2	51.35	51.00	-1	6,956	-0.01%
2022/10/13	4.1	50.70	0	0.00	50.90	4.1	7,122	0.06%
2022/10/12	2	53.85	5	54.02	53.60	-3	6,937	-0.04%
2022/10/11	1	50.20	0	0.00	50.10	1	6,663	0.02%
2022/10/07	1	51.00	0	0.00	51.00	1	6,601	0.02%
2022/10/06	1	50.60	1	50.20	50.60	0	6,516	0.00%
2022/10/05	0	0.00	21	50.14	50.00	-21	6,463	-0.32%
2022/10/04	2	49.60	3	49.63	49.65	-1	6,343	-0.02%
2022/09/26	0	0.00	4	51.03	51.40	-4	6,133	-0.07%
2022/09/22	0	0.00	4	52.20	52.40	-4	6,093	-0.07%
2022/09/12	171	55.08	0	0.00	55.10	171	5,862	2.92%	大買/鉅額交易
2022/09/08	0	0.00	35	54.01	54.90	-35	5,858	-0.60%
2022/09/05	0	0.00	0	59.80	59.40	0	5,698	0.00%
2022/09/02	2	60.70	3	62.00	60.10	-1	5,705	-0.02%
2022/09/01	1	62.20	0	0.00	62.50	1	5,643	0.02%
2022/08/22	27	65.82	17	65.39	66.40	10	5,526	0.18%
2022/08/19	15	65.20	6	65.65	65.80	9	5,520	0.16%
2022/08/18	31	65.44	14	65.99	66.00	17	5,506	0.31%
2022/08/17	5	66.30	0	0.00	66.30	5	5,508	0.09%
2022/08/16	0	0.00	2	65.40	66.30	-2	5,509	-0.04%
2022/08/15	1	67.80	1	68.00	68.70	0	5,406	0.00%
2022/08/12	1	65.30	11	64.96	65.30	-10	5,302	-0.19%
2022/08/11	1	63.70	1	63.50	63.70	0	5,286	0.00%
2022/08/09	11	60.43	0	0.00	60.70	11	5,321	0.21%
2022/08/08	0	0.00	1	64.80	64.50	-1	5,342	-0.02%
2022/08/02	8	65.55	13	64.95	65.90	-5	5,716	-0.09%
2022/08/01	10	63.90	0	0.00	65.50	10	6,231	0.16%
2022/07/26	1	71.40	11	68.46	69.30	-10	5,796	-0.17%
2022/07/25	14	65.58	15	66.17	67.90	-1	5,627	-0.02%
2022/07/22	15.2	65.65	3	66.50	66.60	12.2	5,429	0.22%
2022/07/21	0	0.00	4	65.70	65.70	-4	5,007	-0.08%
2022/07/20	1	72.90	0	0.00	72.90	1	4,995	0.02%
2022/07/11	0	0.00	2	77.60	77.60	-2	4,875	-0.04%
2022/07/01	10	74.86	3	73.70	73.50	7	5,045	0.14%
2022/06/30	11	78.86	0	0.00	77.60	11	4,978	0.22%
2022/06/29	10	79.80	0	0.00	79.80	10	4,966	0.20%
2022/06/27	10	80.58	0	0.00	80.80	10	5,006	0.20%
2022/06/21	15	79.73	0	0.00	81.40	15	5,123	0.29%
2022/06/20	12	79.87	0.5	79.20	78.80	11.6	5,159	0.22%
2022/06/15	0	0.00	0.2	84.97	84.30	-0.2	5,201	0.00%
2022/06/10	10	87.00	0	0.00	87.20	10	5,238	0.19%
2022/05/30	0.1	84.80	0	0.00	85.10	0.1	5,656	0.00%
2022/05/24	3	82.30	0	0.00	81.50	3	6,042	0.05%
2022/05/23	0.1	83.80	0	0.00	83.20	0.1	6,136	0.00%
2022/05/20	0	0.00	0.1	82.60	82.30	-0.1	6,238	0.00%
2022/05/19	0.1	82.40	0	0.00	81.90	0.1	6,341	0.00%
2022/05/18	0.1	84.70	3	84.60	84.10	-2.9	6,319	-0.05%
2022/05/17	0.2	82.45	0	0.00	83.80	0.2	6,370	0.00%
2022/05/16	2.1	81.99	0	0.00	81.00	2.1	6,264	0.03%
2022/05/13	2.1	82.42	0	0.00	82.90	2.1	6,165	0.03%
2022/05/12	4	83.25	6.9	83.04	82.00	-2.9	6,064	-0.05%
2022/05/11	2	86.90	1	86.70	86.50	1	5,834	0.02%
2022/05/10	8.1	88.34	7	88.63	87.60	1.1	5,686	0.02%
2022/05/09	8	92.12	1	94.10	91.00	7	5,402	0.13%
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/05	0.1	112.00	0	0.00	112.00	0.1	4,785	0.00%
2022/05/04	1	124.00	1	123.50	124.00	0	4,793	0.00%
2022/04/29	0	115.50	28	114.27	115.50	-28	4,632	-0.60%
2022/04/28	9	111.50	0	0.00	112.00	9	4,635	0.19%
2022/04/27	23	111.61	2	111.00	112.50	21	4,626	0.45%
2022/04/20	3	102.85	0	0.00	103.50	3	4,502	0.07%
2022/04/19	0	0.00	1	103.00	103.00	-1	4,538	-0.02%
2022/04/18	1	101.51	0	0.00	102.00	1	4,632	0.02%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	1.1	108.48	0	0.00	107.00	1.1	4,665	0.02%
2022/04/11	1	113.50	0	0.00	113.00	1	4,572	0.02%
2022/04/08	0	0.00	1	115.50	116.00	-1	4,553	-0.02%
2022/04/07	4	115.38	0	0.00	114.50	4	4,569	0.09%
2022/03/28	2.1	115.52	0	0.00	116.00	2.1	4,814	0.04%
2022/03/25	0.1	118.50	4	119.50	118.00	-3.9	4,995	-0.08%
2022/03/22	0	0.00	0.5	113.00	114.50	-0.5	5,189	-0.01%
2022/03/16	4.1	104.01	0	0.00	104.50	4.1	5,235	0.08%
2022/03/15	1	107.00	0	0.00	106.00	1	5,194	0.02%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	0.2	107.97	0	0.00	108.50	0.2	5,224	0.00%
2022/03/10	4	110.25	0	0.00	110.00	4	5,234	0.08%
2022/03/09	0.2	105.00	0	0.00	107.00	0.2	5,237	0.00%
2022/03/08	2.1	105.95	0	0.00	103.50	2.1	5,279	0.04%
2022/03/07	5	109.50	1	108.50	109.50	4	5,186	0.08%
2022/03/04	21	116.10	0	0.00	115.00	21	5,094	0.41%
2022/03/03	5	117.00	0	0.00	117.50	5	5,115	0.10%
2022/03/02	3	113.68	0	0.00	116.00	3	5,103	0.06%
2022/03/01	6	113.67	0	0.00	115.00	6	5,084	0.12%
2022/02/25	0.1	115.00	0	113.00	115.00	0.1	5,061	0.00%
2022/02/24	23	116.13	2	116.00	113.00	21	5,019	0.42%
2022/02/23	0	0.00	30	116.17	117.50	-30	4,797	-0.63%
2022/02/22	0	0.00	28	111.00	112.00	-28	4,706	-0.59%
2022/02/17	2	106.50	0	0.00	107.00	2	4,518	0.04%
2022/02/16	0	0.00	1	103.50	103.00	-1	4,484	-0.02%
2022/02/15	1	103.00	0	0.00	102.00	1	4,479	0.02%
2022/02/11	4	100.35	0	0.00	100.50	4	4,436	0.09%
2022/01/25	1	93.90	0	0.00	93.80	1	4,598	0.02%
2022/01/24	6	94.27	0.1	95.30	95.90	6	4,658	0.13%
2022/01/21	5.1	97.06	0	0.00	96.10	5.1	4,708	0.11%
2022/01/20	3	99.17	0	0.00	98.70	3	4,720	0.06%
2022/01/19	2	100.50	0.1	101.00	99.20	1.9	4,873	0.04%
2022/01/17	2	100.50	1	100.50	102.00	1	5,044	0.02%
2022/01/14	5	100.50	3.2	101.45	100.00	1.9	5,128	0.04%
2022/01/13	1	102.00	85	101.50	102.50	-84	5,120	-1.64%
2022/01/12	85	101.35	282	100.52	101.50	-197	5,128	-3.84%	大賣/鉅額交易
2022/01/11	372	100.10	90	102.87	102.50	282	5,114	5.51%	大買/鉅額交易
2022/01/10	2	98.00	0	0.00	99.30	2	5,035	0.04%
2022/01/05	0	0.00	1	98.60	98.80	-1	5,041	-0.02%
2021/12/24	2	96.40	1	96.40	96.30	1	5,611	0.02%
2021/12/22	3	94.67	0	0.00	94.10	3	5,572	0.05%
2021/12/17	5.9	92.21	0	0.00	93.40	5.9	5,685	0.10%
2021/12/16	4	93.20	0.2	93.00	93.10	3.9	5,844	0.07%
2021/12/14	0	0.00	0.2	93.00	92.50	-0.2	6,310	0.00%
2021/12/13	7.6	94.71	0	0.00	93.50	7.6	6,365	0.12%
2021/12/10	4	96.00	0	0.00	95.80	4	6,527	0.06%
2021/12/09	2	97.40	0	0.00	97.00	2	6,649	0.03%
2021/12/08	0	0.00	1.2	97.78	97.70	-1.2	6,843	-0.02%
2021/12/06	2	96.20	0	0.00	96.50	2	6,922	0.03%
2021/12/03	2	97.10	0.2	97.30	97.10	1.9	6,968	0.03%
2021/12/02	8	97.33	0	0.00	97.10	8	6,977	0.11%
2021/12/01	0	0.00	0	99.80	100.00	0	7,010	0.00%
2021/11/26	0	0.00	0.8	100.88	100.50	-0.8	7,131	-0.01%
2021/11/25	0	0.00	0.5	103.00	103.00	-0.5	7,181	-0.01%
2021/11/24	2	102.00	0	0.00	103.50	2	7,201	0.03%
2021/11/23	4	104.75	0	0.00	104.00	4	7,182	0.06%
2021/11/22	1	106.50	3	105.00	106.50	-2	7,119	-0.03%
2021/11/19	1	107.50	1	108.00	107.50	0	7,089	0.00%
2021/11/18	1	110.50	0	0.00	110.50	1	7,070	0.01%
2021/11/15	0	0.00	0.1	110.00	110.50	-0.1	7,020	0.00%
2021/11/04	1	104.50	0	0.00	104.50	1	7,128	0.01%
2021/11/03	0	0.00	10	106.50	106.00	-10	7,109	-0.14%
2021/11/02	5	106.00	14	106.96	104.00	-9	7,065	-0.13%
2021/11/01	0	0.00	2	110.00	110.00	-2	6,976	-0.03%
2021/10/29	0	0.00	1	108.00	108.50	-1	6,886	-0.01%
2021/10/28	12	103.58	3	103.50	104.50	9	6,811	0.13%
2021/10/27	2	102.75	1	100.50	104.00	1	6,774	0.01%
2021/10/07	0	0.00	5	89.84	90.00	-5	6,285	-0.08%
2021/10/06	7	91.49	0	0.00	89.30	7	6,285	0.11%
2021/10/05	0.4	89.50	4	88.43	89.20	-3.6	6,247	-0.06%
2021/10/04	5	90.88	1	93.90	89.70	4	6,383	0.06%
2021/10/01	54	124.35	0	0.00	124.00	54	6,331	0.85%
2021/09/30	16	126.31	0	0.00	128.00	16	6,261	0.26%
2021/09/29	2	124.50	0	0.00	123.50	2	6,174	0.03%
2021/09/28	2	125.50	2	122.00	125.00	0	6,113	0.00%
2021/09/27	14	120.14	10	121.00	120.50	4	5,939	0.07%
2021/09/24	5	132.70	7	133.21	132.00	-2	5,575	-0.04%
2021/09/23	20	131.78	20	131.58	133.50	0	5,454	0.00%
2021/09/22	3	140.33	0	0.00	131.50	3	5,182	0.06%
2021/09/17	5	139.30	5	141.00	146.00	0	4,843	0.00%
2021/09/15	8	136.94	8	137.50	138.00	0	4,610	0.00%
2021/09/14	1	133.50	1	134.00	135.50	0	4,370	0.00%
2021/09/13	4	132.75	3	129.33	129.50	1	4,221	0.02%
2021/09/10	1	128.00	1	129.00	129.50	0	4,038	0.00%
2021/09/09	2	120.75	2	121.25	125.00	0	3,986	0.00%
2021/09/08	2	121.50	4	124.63	121.50	-2	3,926	-0.05%
2021/09/07	2	125.50	2	124.00	125.50	0	3,840	0.00%
2021/09/06	6	122.50	5	124.90	121.50	1	3,781	0.03%
2021/09/02	1.2	118.08	0	0.00	116.00	1.2	3,598	0.03%
2021/09/01	0.3	116.50	5	115.50	117.00	-4.7	3,509	-0.13%
2021/08/31	0	0.00	5	111.90	111.00	-5	3,391	-0.15%
2021/08/30	0	0.00	1	104.00	105.50	-1	3,298	-0.03%
2021/08/17	2	99.50	0	0.00	98.10	2	3,157	0.06%
2021/08/16	3	101.83	4	104.00	102.00	-1	3,112	-0.03%
2021/08/13	0	0.00	1	102.00	102.50	-1	3,082	-0.03%
2021/08/11	0	0.00	2	95.65	96.60	-2	3,004	-0.07%
2021/08/06	5	93.30	0	0.00	93.20	5	3,206	0.16%
2021/08/05	1	93.80	0	0.00	93.80	1	3,263	0.03%
2021/08/03	5	95.60	0	0.00	95.60	5	3,470	0.14%
2021/07/28	1	95.80	0	0.00	96.60	1	3,538	0.03%
2021/07/27	1	99.90	0	0.00	99.00	1	3,565	0.03%
2021/07/26	2	104.00	12	103.04	103.00	-10	3,548	-0.28%
2021/07/23	1	101.00	0	0.00	102.00	1	3,488	0.03%
2021/07/20	0.1	97.70	0	0.00	97.80	0.1	3,494	0.00%
2021/07/09	16	98.88	137	99.27	97.70	-121	3,592	-3.37%	大賣/鉅額交易
2021/07/08	122	98.90	1	98.90	99.00	121	3,394	3.56%	大買/鉅額交易
2021/06/24	0	0.00	1	84.40	85.20	-1	3,737	-0.03%
2021/06/15	1	84.10	0	0.00	84.80	1	4,225	0.02%
2021/06/11	0	0.00	1	84.00	83.80	-1	4,265	-0.02%
2021/06/04	0	0.00	12	84.02	83.50	-12	4,489	-0.27%
2021/06/02	12	83.33	2	83.50	83.40	10	4,595	0.22%
2021/05/31	10	82.85	0	0.00	82.90	10	4,651	0.22%
2021/05/28	2	82.95	0	0.00	82.80	2	4,665	0.04%
2021/05/10	1	87.30	1	87.90	88.80	0	4,399	0.00%
2021/05/03	0	0.00	0.1	85.70	85.50	-0.1	4,142	0.00%
2021/04/26	1	84.90	1	85.90	86.80	0	4,042	0.00%
2021/04/22	0	0.00	1	84.50	82.80	-1	3,936	-0.03%
2021/04/21	0	0.00	1	83.40	83.90	-1	3,854	-0.03%
2021/04/20	2	82.95	3	83.00	83.40	-1	3,839	-0.03%
2021/04/01	1	79.10	0	0.00	79.10	1	3,361	0.03%
2021/03/29	4	78.15	2	77.60	78.70	2	3,233	0.06%
2021/03/25	1	78.50	1	78.90	80.10	0	2,951	0.00%
2021/03/24	1	79.90	9	80.28	80.10	-8	2,915	-0.27%
2021/03/23	2	82.90	1	83.50	83.40	1	2,719	0.04%
2021/03/22	1	81.60	0	0.00	82.50	1	2,676	0.04%
2021/03/19	2	80.70	3	81.30	80.10	-1	2,645	-0.04%
2021/03/17	5	82.84	6	82.98	83.10	-1	2,457	-0.04%
2021/03/16	1	81.60	0	0.00	81.80	1	2,415	0.04%
2021/03/12	1	78.40	1	79.20	79.40	0	2,372	0.00%
2021/03/11	1	79.30	2	79.25	78.70	-1	2,364	-0.04%
2021/03/10	1	77.70	0	0.00	78.00	1	2,283	0.04%
2021/03/09	6	78.42	2	78.30	78.50	4	2,267	0.18%
2021/03/05	4	75.60	4	76.05	75.90	0	2,178	0.00%
2021/03/04	0	0.00	2	76.00	76.00	-2	2,206	-0.09%
2021/03/03	0	0.00	1	75.50	75.50	-1	2,149	-0.05%
2021/02/23	1	73.80	1	74.40	74.10	0	1,964	0.00%
2021/02/22	2	73.70	2	74.25	73.40	0	1,876	0.00%
2021/01/28	0	0.00	2	69.05	68.90	-2	1,834	-0.11%
2021/01/25	0	0.00	20	68.98	69.10	-20	1,824	-1.10%
2021/01/12	10	70.10	0	0.00	69.30	10	1,791	0.56%
2021/01/08	0	0.00	3	70.83	70.90	-3	1,746	-0.17%
2020/12/21	10	69.50	0	0.00	69.20	10	1,579	0.63%
2020/11/27	2	69.20	0	0.00	69.10	2	1,328	0.15%
2020/11/04	0	0.00	1	66.30	66.30	-1	1,598	-0.06%
2020/11/03	0	0.00	3	66.50	66.60	-3	1,607	-0.19%
2020/10/29	1	66.30	0	0.00	66.60	1	1,628	0.06%
2020/10/23	3	66.50	0	0.00	66.30	3	1,617	0.19%
2020/10/21	1	65.50	0	0.00	65.80	1	1,653	0.06%
2020/10/20	1	65.30	0	0.00	65.20	1	1,676	0.06%
2020/10/15	0	0.00	1	65.40	65.40	-1	1,735	-0.06%
2020/10/12	1	65.50	0	0.00	64.70	1	1,923	0.05%
2020/09/02	0	0.00	1	67.60	67.50	-1	2,887	-0.03%
2020/08/27	1	67.50	0	0.00	67.50	1	2,920	0.03%
2020/08/13	0	0.00	1	67.40	67.20	-1	3,576	-0.03%
2020/08/12	1	67.00	0	0.00	67.00	1	3,596	0.03%
2020/07/15	0	0.00	1	71.50	71.40	-1	3,554	-0.03%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/15	0	0.00	1	68.70	68.60	-1	3,222	-0.03%
2020/06/12	1	68.20	2	67.90	69.00	-1	3,255	-0.03%
2020/05/28	0	0.00	5	69.20	68.00	-5	2,349	-0.21%
2020/05/27	5	69.00	0	0.00	69.00	5	2,332	0.21%
2020/05/18	0	0.00	10	67.30	68.00	-10	2,226	-0.45%
2020/05/15	12	67.10	0	0.00	67.00	12	2,202	0.54%
2020/04/21	1	66.20	0	0.00	65.90	1	2,063	0.05%
2020/03/31	2	70.25	2	70.45	69.40	0	1,838	0.00%
2020/03/24	0	0.00	0.6	65.50	65.80	-0.6	1,801	-0.03%
2020/01/20	2	72.20	0	0.00	72.10	2	1,750	0.11%
2020/01/06	0	0.00	10	72.10	72.00	-10	1,999	-0.50%
2019/12/13	5	73.60	0	0.00	73.40	5	2,019	0.25%
2019/12/12	5	73.80	0	0.00	74.00	5	2,010	0.25%
2019/12/10	2	74.00	0	0.00	74.20	2	1,987	0.10%
2019/11/28	1	77.30	1	77.80	77.00	0	1,952	0.00%
2019/11/19	1	77.20	1	77.80	77.30	0	2,020	0.00%
2019/11/18	1	76.60	0	0.00	76.90	1	2,006	0.05%
2019/11/15	2	77.20	3	78.03	77.20	-1	2,017	-0.05%
2019/11/14	10	76.89	7	77.30	77.00	3	2,000	0.15%
2019/11/01	0	0.00	5	73.20	73.10	-5	2,007	-0.25%
2019/10/28	5	72.80	0	0.00	72.80	5	1,998	0.25%
2019/10/24	0	0.00	7	73.70	74.00	-7	1,968	-0.36%
2019/10/23	3	73.40	4	73.68	73.30	-1	1,945	-0.05%
2019/10/21	0	0.00	3	72.90	72.80	-3	1,880	-0.16%
2019/10/17	1	72.20	0	0.00	72.60	1	1,835	0.05%
2019/10/14	0	0.00	1	69.30	69.20	-1	1,777	-0.06%
2019/09/27	5	67.20	0	0.00	66.90	5	1,855	0.27%
2019/09/25	0	0.00	4	67.93	67.90	-4	1,853	-0.22%
2019/09/12	1	70.90	0	0.00	70.90	1	2,141	0.05%
2019/09/11	0	0.00	3	70.80	70.40	-3	2,188	-0.14%
2019/09/09	0	0.00	1	70.20	70.00	-1	2,202	-0.05%
2019/09/05	3	71.07	0	0.00	70.60	3	2,209	0.14%
2019/09/03	2	71.10	1	71.80	70.40	1	2,240	0.04%
2019/08/29	3	69.90	0	0.00	69.60	3	2,190	0.14%
2019/08/28	2	70.10	3	70.17	69.80	-1	2,198	-0.05%
2019/08/27	0	0.00	1	70.50	70.80	-1	2,196	-0.05%
2019/08/26	2	69.60	5	70.90	70.30	-3	2,162	-0.14%
2019/08/22	2	70.55	0	0.00	70.80	2	2,125	0.09%
2019/08/16	0	0.00	31	69.00	68.80	-31	2,095	-1.48%
2019/08/15	38	69.44	3	69.70	69.10	35	2,065	1.69%
2019/07/05	1	70.90	0	0.00	70.50	1	1,928	0.05%
2019/07/04	0	0.00	1	75.00	76.00	-1	1,898	-0.05%
2019/07/03	2	74.60	0	0.00	74.60	2	1,864	0.11%
2019/07/02	2	74.90	0	0.00	74.80	2	1,871	0.11%
2019/06/26	1	75.90	1	76.40	75.80	0	1,874	0.00%
2019/06/25	0	0.00	6	77.35	78.00	-6	1,855	-0.32%
2019/06/03	0	0.00	20	68.70	69.00	-20	1,318	-1.52%
2019/05/23	1	68.60	0	0.00	68.70	1	1,223	0.08%
2019/05/22	1	69.60	0	0.00	69.40	1	1,231	0.08%
2019/05/21	21	69.86	0	0.00	69.80	21	1,239	1.69%
2019/04/25	1	75.00	0	0.00	75.10	1	1,039	0.10%
2019/04/22	0.4	76.40	0	0.00	76.20	0.4	1,018	0.04%
2019/03/27	0	0.00	0.2	79.40	79.30	-0.2	873	-0.02%
2019/03/18	1	82.20	0	0.00	82.20	1	908	0.11%
2019/03/05	1	81.10	0	0.00	81.10	1	1,138	0.09%
2019/03/04	1	81.40	0	0.00	81.50	1	1,140	0.09%
2018/12/07	3	86.40	0	0.00	85.30	3	2,425	0.12%
2018/12/06	3	86.40	3	86.70	86.60	0	2,437	0.00%
2018/11/30	8	85.36	14	85.86	91.00	-6	2,497	-0.24%
2018/11/29	0	0.00	3	85.13	85.00	-3	2,495	-0.12%
2018/10/29	6	76.10	0	0.00	76.10	6	3,537	0.17%
2018/09/27	5	59.80	5	60.20	60.00	0	3,393	0.00%
2018/09/26	10	59.45	10	59.85	59.90	0	3,360	0.00%
2018/09/25	9	59.20	14	59.87	60.00	-5	3,374	-0.15%
2018/09/11	0	0.00	2	56.70	56.80	-2	3,432	-0.06%
2018/09/10	2	56.20	14	57.67	55.90	-12	3,460	-0.35%
2018/09/06	5	59.80	5	60.20	59.30	0	3,475	0.00%
2018/09/05	5	59.80	0	0.00	59.30	5	3,500	0.14%
2018/08/30	4	62.70	0	0.00	62.80	4	3,573	0.11%
2018/08/29	5	61.62	5	62.20	62.00	0	3,583	0.00%
2018/08/28	10	61.72	0	0.00	61.50	10	3,611	0.28%
2018/08/22	5	62.90	9	62.86	62.80	-4	3,725	-0.11%
2018/08/21	9	62.04	0	0.00	62.00	9	3,709	0.24%
2018/08/15	9	62.73	19	62.16	62.50	-10	3,706	-0.27%
2018/08/10	5	61.10	0	0.00	61.00	5	3,694	0.14%
2018/08/09	9	61.29	9	61.63	61.30	0	3,740	0.00%
2018/08/08	5	61.20	5	61.80	61.80	0	3,881	0.00%
2018/08/03	5	59.90	5	59.70	60.10	0	3,930	0.00%
2018/08/01	0	0.00	8	59.31	59.40	-8	3,903	-0.20%
2018/07/31	0	0.00	4	58.60	58.60	-4	3,883	-0.10%
2018/07/30	0	0.00	10	58.10	58.00	-10	3,871	-0.26%
2018/07/27	6	62.25	0	0.00	62.00	6	3,790	0.16%
2018/07/26	9	62.12	0	0.00	62.00	9	3,688	0.24%
2018/07/25	8	63.00	8	63.81	62.60	0	3,689	0.00%
2018/07/24	5	61.30	10	61.85	62.00	-5	3,654	-0.14%
2018/07/23	8	61.08	0	0.00	60.90	8	3,657	0.22%
2018/07/20	5	62.00	0	0.00	61.80	5	3,664	0.14%
2018/07/17	3	62.40	13	62.91	62.70	-10	3,685	-0.27%
2018/07/13	10	62.50	0	0.00	62.70	10	3,713	0.27%
2018/07/12	0	0.00	10	61.90	62.50	-10	3,748	-0.27%
2018/07/11	4	61.50	9	61.73	62.00	-5	3,791	-0.13%
2018/07/10	20	61.50	0	0.00	61.10	20	3,797	0.53%
2018/07/09	5	60.20	15	61.10	61.60	-10	3,855	-0.26%
2018/07/06	4	59.30	10	58.54	59.90	-6	3,900	-0.15%
2018/07/03	5	61.60	0	0.00	60.70	5	4,130	0.12%
2018/07/02	11	61.82	5	61.80	61.80	6	4,159	0.14%
2018/06/29	8	62.14	13	62.12	62.20	-5	4,158	-0.12%
2018/06/28	5	61.40	5	61.70	61.20	0	4,152	0.00%
2018/06/27	4	61.70	15	61.30	60.70	-11	4,216	-0.26%
2018/06/26	4	62.00	4	61.60	61.60	0	4,252	0.00%
2018/06/25	16	63.32	5	63.60	62.60	11	4,338	0.25%
2018/06/22	10	62.62	10	63.00	63.00	0	4,742	0.00%
2018/06/21	10	62.60	10	62.90	62.90	0	4,794	0.00%
2018/06/20	9	62.64	9	63.01	62.40	0	4,985	0.00%
2018/06/19	10	62.80	5	63.00	62.80	5	5,034	0.10%
2018/06/15	10	62.04	15	62.93	63.20	-5	5,142	-0.10%
2018/06/14	5	61.90	5	62.70	62.20	0	5,170	0.00%
2018/06/13	4	61.90	4	62.10	62.10	0	5,182	0.00%
2018/06/12	10	63.30	5	62.90	62.70	5	5,278	0.09%
2018/06/08	4	64.90	4	64.80	65.00	0	5,401	0.00%
2018/06/07	4	64.50	0	0.00	64.60	4	5,425	0.07%
2018/06/06	2	64.85	1	65.00	65.00	1	5,485	0.02%
2018/06/05	0	0.00	1	64.10	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	9	63.18	64.40	-9	5,602	-0.16%
2018/06/01	9	62.13	14	62.29	62.40	-5	5,906	-0.08%
2018/05/31	9	61.76	5	62.10	61.30	4	5,903	0.07%
2018/05/30	10	61.90	0	0.00	61.40	10	5,995	0.17%
2018/05/25	8	62.40	13	62.43	62.70	-5	6,103	-0.08%
2018/05/23	5	61.20	0	0.00	61.20	5	6,142	0.08%
2018/05/21	11	60.53	16	61.29	62.00	-5	6,146	-0.08%
2018/05/18	0	0.00	8	59.60	59.60	-8	6,028	-0.13%
2018/05/17	9	60.14	18	59.70	59.70	-9	6,050	-0.15%
2018/05/16	16	59.73	21	60.19	60.00	-5	6,008	-0.08%
2018/05/14	10	58.80	10	59.20	59.00	0	6,001	0.00%
2018/05/10	10	58.30	0	0.00	57.90	10	5,939	0.17%
2018/05/09	5	58.00	9	58.20	58.20	-4	5,944	-0.07%
2018/05/08	4	57.10	4	57.60	57.60	0	5,945	0.00%
2018/05/07	5	57.60	0	0.00	57.60	5	5,935	0.08%
2018/05/04	3	57.20	5	57.80	57.00	-2	5,920	-0.03%
2018/05/03	5	58.30	5	57.60	57.60	0	5,916	0.00%
2018/05/02	14	58.04	14	58.44	58.80	0	5,917	0.00%
2018/04/30	3	57.40	0	0.00	57.70	3	5,881	0.05%
2018/04/25	5	57.90	5	58.20	57.80	0	5,887	0.00%
2018/04/20	15	58.13	10	58.60	58.10	5	5,971	0.08%
2018/04/18	0	0.00	5	58.10	58.10	-5	5,973	-0.08%
2018/04/16	5	59.10	5	59.40	58.80	0	5,966	0.00%
2018/04/12	5	58.70	5	58.90	58.60	0	5,904	0.00%
2018/04/09	10	57.20	15	57.53	58.50	-5	5,787	-0.09%
2018/03/30	0	0.00	5	56.40	56.40	-5	5,566	-0.09%
2018/03/28	5	57.40	10	57.60	57.00	-5	5,485	-0.09%
2018/03/27	32	59.08	33	58.88	57.00	-1	5,392	-0.02%
2018/03/26	9	58.54	0	0.00	58.00	9	4,942	0.18%
2018/03/23	15	57.75	23	58.01	58.90	-8	4,854	-0.16%
2018/03/22	8	57.53	0	0.00	57.50	8	4,639	0.17%
2018/03/21	5	58.60	8	58.91	59.10	-3	4,534	-0.07%
2018/03/20	5	58.10	10	58.20	58.10	-5	4,400	-0.11%
2018/03/19	5	57.70	5	57.90	58.00	0	4,319	0.00%
2018/03/16	15	56.77	5	57.00	57.00	10	4,292	0.23%
2018/03/15	5	56.50	16	56.82	57.40	-11	4,157	-0.26%
2018/03/14	0	0.00	3	55.60	55.60	-3	4,021	-0.07%
2018/03/12	11	54.70	10	55.45	55.40	1	3,927	0.03%
2018/03/08	12	55.08	4	54.70	54.70	8	3,864	0.21%
2018/03/07	15	54.50	323	53.44	55.30	-308	3,723	-8.27%	大賣/鉅額交易
2018/03/05	216	52.44	211	52.13	51.90	5	3,440	0.15%	大買/大賣/
2018/03/02	33	51.40	58	51.90	51.40	-25	3,274	-0.76%
2018/03/01	35	51.33	35	51.64	51.90	0	3,230	0.00%
2018/02/27	100	51.65	8	52.10	51.30	92	3,205	2.87%
2018/02/26	229	51.97	60	51.97	52.00	169	3,204	5.27%	大買/鉅額交易
2018/02/23	50	50.80	30	51.15	50.70	20	3,190	0.63%
2018/02/22	71	50.28	40	50.70	50.80	31	3,327	0.93%
2018/02/09	10	47.85	0	0.00	47.65	10	4,123	0.24%
2018/01/30	0	0.00	20	52.20	51.60	-20	5,010	-0.40%
2018/01/29	0	0.00	25	52.60	52.50	-25	5,010	-0.50%
2018/01/26	1	52.60	0	0.00	52.60	1	5,004	0.02%
2018/01/25	45	52.80	5	52.90	52.80	40	4,987	0.80%
2018/01/24	0	0.00	5	52.30	52.30	-5	4,986	-0.10%
2018/01/23	5	52.10	0	0.00	51.90	5	5,006	0.10%
2018/01/19	5	52.60	0	0.00	52.70	5	5,106	0.10%
2018/01/16	5	53.60	5	53.80	53.40	0	5,001	0.00%
2018/01/11	5	53.00	5	53.40	52.00	0	4,944	0.00%