潤泰全 (2915)-大昌-桃園券商分點個股進出

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
79.7
漲跌
▲0.5
漲幅
+0.63%
成交量
2,071張
產業
上市貿易百貨類股
748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

潤泰全 (2915)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/09/06	35	79.20	0	0.00	79.70	35	5,709	0.61%
2024/09/05	1	78.60	1	79.50	79.20	0	5,809	0.00%
2024/08/30	0	0.00	7	80.99	81.30	-7	6,048	-0.12%
2024/08/27	0	0.00	0.1	80.00	80.60	-0.1	6,071	0.00%
2024/08/16	0	0.00	1	80.20	80.00	-1	6,427	-0.02%
2024/08/15	1	79.00	1.8	80.28	79.00	-0.8	6,477	-0.01%
2024/08/14	0	0.00	2	78.90	80.50	-2	6,586	-0.03%
2024/08/13	2	77.80	1	78.10	77.80	1	6,677	0.01%
2024/08/12	1	75.70	1	77.00	77.20	0	6,912	0.00%
2024/08/09	0.2	75.00	0	0.00	75.20	0.2	7,357	0.00%
2024/08/08	0.2	72.40	1	73.40	73.60	-0.8	7,720	-0.01%
2024/08/07	0	0.00	12	73.60	73.20	-12	8,143	-0.15%
2024/08/06	12	73.30	0	0.00	72.10	12	8,170	0.15%
2024/08/05	1	71.50	11	74.57	70.80	-10	8,109	-0.12%
2024/08/02	5	80.14	0	0.00	78.40	5	7,988	0.06%
2024/08/01	6	81.08	16	80.14	81.90	-10	7,923	-0.13%
2024/07/31	2	79.70	10	80.00	80.30	-8	7,936	-0.10%
2024/07/30	1.2	77.50	13	77.74	80.00	-11.8	7,993	-0.15%
2024/07/29	17	78.69	0	0.00	78.40	17	8,236	0.21%
2024/07/26	1	80.40	0.2	80.40	80.60	0.9	8,190	0.01%
2024/07/23	9	79.34	3	79.50	79.80	6	8,087	0.07%
2024/07/22	0	0.00	19	76.32	77.60	-19	8,008	-0.24%
2024/07/19	2	78.40	0	0.00	78.80	2	7,906	0.03%
2024/07/18	1	81.10	1	81.60	81.40	0	7,775	0.00%
2024/07/17	14	82.22	1	82.00	82.00	13	7,637	0.17%
2024/07/16	5	79.12	1	81.20	81.00	4	7,489	0.05%
2024/07/15	6	80.77	1	79.20	79.00	5	7,333	0.07%
2024/07/12	12.2	78.37	1	80.00	80.00	11.2	7,193	0.16%
2024/07/11	1	74.20	3	74.80	75.30	-2	6,865	-0.03%
2024/07/10	0	0.00	1	72.60	72.60	-1	6,701	-0.01%
2024/07/08	1	71.50	0	0.00	71.00	1	6,611	0.02%
2024/07/03	3	71.97	2	73.30	72.00	1	6,528	0.02%
2024/07/02	0	0.00	3	69.67	71.90	-3	6,310	-0.05%
2024/06/26	0	0.00	4	68.30	68.40	-4	6,030	-0.07%
2024/06/21	0	0.00	0.1	68.10	68.10	-0.1	6,000	0.00%
2024/06/20	0	0.00	0.1	68.00	68.30	-0.1	5,950	0.00%
2024/06/12	0	0.00	24	67.60	68.30	-24	5,870	-0.41%
2024/06/11	11	70.19	1.4	69.77	69.50	9.6	5,843	0.16%
2024/06/07	5.4	71.47	11.1	70.89	71.90	-5.7	5,753	-0.10%
2024/06/06	1.5	69.01	15	69.79	70.00	-13.5	5,620	-0.24%
2024/06/05	1	68.60	0	0.00	68.70	1	5,586	0.02%
2024/06/04	0	0.00	1	68.80	68.80	-1	5,577	-0.02%
2024/06/03	3	67.93	0	0.00	68.80	3	5,561	0.05%
2024/05/29	1.7	67.90	0	0.00	67.90	1.7	5,484	0.03%
2024/05/28	0.4	68.70	0.4	68.70	68.80	0	5,425	0.00%
2024/05/27	4.8	66.67	0	0.00	67.00	4.8	5,376	0.09%
2024/05/24	1	66.60	1.2	66.80	66.90	-0.2	5,334	0.00%
2024/05/23	2	66.20	0	0.00	65.70	2	5,260	0.04%
2024/05/21	2	67.80	0	0.00	67.80	2	5,034	0.04%
2024/05/20	3	69.17	1	69.70	68.70	2	4,930	0.04%
2024/05/17	10	70.70	0	0.00	70.70	10	4,760	0.21%
2024/05/16	13	72.19	0	0.00	72.10	13	4,542	0.29%
2024/05/15	0	0.00	2	72.15	73.20	-2	4,294	-0.05%
2024/05/14	5	69.74	1	68.50	68.20	4	3,836	0.10%
2024/05/13	0	0.00	3	68.13	69.60	-3	3,435	-0.09%
2024/05/08	0	0.00	2	62.70	62.60	-2	2,873	-0.07%
2024/05/06	50	63.84	51.1	63.76	63.70	-1.1	2,761	-0.04%
2024/05/03	1	62.90	1	63.10	62.60	0	2,682	0.00%
2024/05/02	7	63.54	2	63.40	63.60	5	2,583	0.19%
2024/04/25	0	0.00	1	60.30	59.90	-1	2,209	-0.05%
2024/04/22	0	0.00	2	60.50	60.00	-2	2,260	-0.09%
2024/04/10	0	0.00	1	60.30	60.30	-1	2,168	-0.05%
2024/03/22	0	0.00	3	58.60	59.00	-3	2,438	-0.12%
2024/03/14	2	59.65	0	0.00	59.60	2	2,577	0.08%
2024/03/13	2	61.10	0	0.00	61.20	2	2,512	0.08%
2024/03/12	0	0.00	3	60.90	61.20	-3	2,524	-0.12%
2024/03/11	0	0.00	1	59.90	60.80	-1	2,537	-0.04%
2024/03/07	0	0.00	5	59.30	59.50	-5	2,525	-0.20%
2024/03/06	4.2	59.86	0	0.00	60.00	4.2	2,523	0.17%
2024/03/04	5	59.14	0	0.00	59.10	5	2,569	0.19%
2024/02/22	2	60.50	0	0.00	60.50	2	2,556	0.08%
2024/01/31	0	0.00	1	60.20	60.10	-1	2,982	-0.03%
2024/01/30	0	0.00	0.4	60.78	60.40	-0.4	2,967	-0.01%
2024/01/29	0	0.00	1.4	61.23	61.30	-1.4	2,963	-0.05%
2024/01/16	1	61.30	0	0.00	61.10	1	2,902	0.03%
2023/12/28	1	64.00	0	0.00	64.10	1	2,782	0.04%
2023/12/19	0	0.00	0.7	62.80	62.60	-0.7	2,667	-0.03%
2023/12/14	0	0.00	5	63.26	62.70	-5	2,470	-0.20%
2023/12/04	5.7	63.91	0	0.00	63.90	5.7	2,232	0.26%
2023/12/01	0.3	62.77	0	0.00	62.70	0.3	2,201	0.01%
2023/11/30	0.6	62.40	0	0.00	63.00	0.6	2,181	0.03%
2023/11/20	0	0.00	0.7	61.60	61.50	-0.7	2,102	-0.03%
2023/11/16	1	64.40	0	0.00	64.00	1	2,018	0.05%
2023/11/15	3	63.40	5	64.18	64.80	-2	2,009	-0.10%
2023/11/14	0.7	60.90	8	60.50	62.30	-7.3	1,838	-0.40%
2023/11/07	2	58.50	0	0.00	58.30	2	1,820	0.11%
2023/11/06	1	58.90	0	0.00	58.70	1	1,851	0.05%
2023/11/03	1	58.70	0	0.00	58.70	1	1,908	0.05%
2023/10/26	1	57.90	0	0.00	57.10	1	1,973	0.05%
2023/10/20	0	0.00	6	56.80	57.70	-6	2,020	-0.30%
2023/10/13	1	59.10	0	0.00	59.30	1	2,087	0.05%
2023/10/12	5	59.28	0	0.00	59.20	5	2,085	0.24%
2023/10/11	0.4	58.60	0	0.00	58.50	0.4	2,092	0.02%
2023/09/20	2	59.80	0	0.00	60.50	2	2,219	0.09%
2023/09/13	0	0.00	1	60.10	60.10	-1	2,200	-0.05%
2023/09/12	0	0.00	14	60.50	60.70	-14	2,250	-0.62%
2023/09/06	44	61.27	0	0.00	61.20	44	2,312	1.90%
2023/08/29	2	61.45	1	61.70	62.30	1	2,537	0.04%
2023/08/22	0	0.00	1.7	60.11	59.70	-1.7	2,494	-0.07%
2023/08/21	1	61.00	0	0.00	60.90	1	2,498	0.04%
2023/08/11	0.7	60.89	0	0.00	61.30	0.7	2,411	0.03%
2023/08/01	0	0.00	1	62.60	62.70	-1	2,406	-0.04%
2023/07/31	3	62.40	0	0.00	62.00	3	2,392	0.13%
2023/07/28	1.4	61.69	0	0.00	61.70	1.4	2,397	0.06%
2023/07/27	0	0.00	1	62.20	62.10	-1	2,392	-0.04%
2023/07/25	1	60.90	0.8	60.90	61.00	0.3	2,387	0.01%
2023/07/20	1	62.50	0	0.00	62.50	1	2,483	0.04%
2023/07/19	2	61.80	2	61.10	60.80	0	2,503	0.00%
2023/07/07	0	0.00	1	59.90	60.60	-1	2,588	-0.04%
2023/07/05	2	63.20	1.5	62.87	61.90	0.5	2,579	0.02%
2023/07/03	2	61.20	0	0.00	61.00	2	2,547	0.08%
2023/06/29	0	0.00	1	60.52	60.40	-1	2,569	-0.04%
2023/06/28	1	60.70	0	0.00	60.80	1	2,579	0.04%
2023/06/21	0	0.00	0.5	59.10	58.70	-0.5	2,638	-0.02%
2023/06/16	0	0.00	1	59.50	59.60	-1	2,694	-0.04%
2023/06/05	1.5	60.60	0	0.00	60.50	1.5	3,067	0.05%
2023/06/02	611	57.51	0	0.00	57.30	611	2,955	20.67%	大買/鉅額交易
2023/06/01	0	0.00	3	56.80	57.00	-3	2,946	-0.10%
2023/05/11	0	0.00	1	56.89	56.70	-1	2,945	-0.03%
2023/05/08	1	58.80	0	0.00	58.50	1	2,929	0.03%
2023/04/26	0	0.00	2	56.70	57.60	-2	3,038	-0.07%
2023/04/25	1	59.00	0	0.00	57.50	1	2,990	0.03%
2023/04/24	0	0.00	1	58.00	58.20	-1	2,914	-0.03%
2023/04/20	2	56.55	0	0.00	56.40	2	2,802	0.07%
2023/04/12	3	58.50	0	0.00	58.40	3	2,803	0.11%
2023/04/10	0	0.00	1	57.10	56.90	-1	2,807	-0.04%
2023/03/31	1	56.60	0	0.00	56.50	1	2,882	0.03%
2023/03/22	1	56.70	0	0.00	57.00	1	4,223	0.02%
2023/03/21	1	56.90	0	0.00	56.80	1	4,286	0.02%
2023/03/20	0	0.00	2	55.40	55.60	-2	4,364	-0.05%
2023/03/16	1	58.00	0	0.00	58.30	1	4,469	0.02%
2023/03/15	0	0.00	22	58.48	58.50	-22	4,473	-0.49%
2023/03/10	0	0.00	2	65.90	66.00	-2	4,567	-0.04%
2023/03/07	1	67.10	0	0.00	67.10	1	4,640	0.02%
2023/03/06	1	66.90	0	0.00	66.70	1	4,661	0.02%
2023/02/24	2	67.50	0	0.00	67.60	2	4,899	0.04%
2023/02/23	0	0.00	2	67.60	67.20	-2	4,913	-0.04%
2023/02/17	10	68.20	0	0.00	67.80	10	5,238	0.19%
2023/02/16	0	0.00	4	67.60	68.00	-4	5,406	-0.07%
2023/02/15	11	67.49	1	67.20	67.40	10	5,452	0.18%
2023/02/13	1	65.60	1	65.80	66.10	0	5,500	0.00%
2023/02/10	1	66.00	0	0.00	65.60	1	5,553	0.02%
2023/02/07	2	67.40	1	67.20	66.80	1	5,670	0.02%
2023/02/06	0	0.00	2	66.70	66.40	-2	5,757	-0.03%
2023/02/02	4	67.80	4	68.05	67.90	0	5,809	0.00%
2023/02/01	2	67.25	1	67.50	67.40	1	5,872	0.02%
2023/01/31	2	67.50	1	67.10	66.90	1	5,928	0.02%
2023/01/05	2	63.85	0	0.00	63.30	2	6,551	0.03%
2023/01/03	2	65.10	0	0.00	65.10	2	6,868	0.03%
2022/12/20	1	64.10	0	0.00	64.10	1	6,836	0.01%
2022/12/16	3	69.83	3	70.20	68.70	0	6,402	0.00%
2022/12/13	0	0.00	1	67.00	66.90	-1	6,097	-0.02%
2022/12/08	2	68.00	2	68.95	69.10	0	5,996	0.00%
2022/12/07	0	0.00	2	71.50	71.30	-2	5,828	-0.03%
2022/12/06	3	70.50	2.4	71.37	70.00	0.6	5,757	0.01%
2022/12/05	0	0.00	0.1	70.00	70.40	-0.1	5,702	0.00%
2022/11/28	0	0.00	1	66.30	66.10	-1	5,623	-0.02%
2022/11/24	0	0.00	2	66.70	66.80	-2	5,627	-0.04%
2022/11/22	2	62.85	0	0.00	64.00	2	5,479	0.04%
2022/11/15	2	66.75	1	66.40	67.10	1	5,317	0.02%
2022/11/14	1	65.00	0	0.00	65.00	1	5,222	0.02%
2022/11/11	1	61.40	1	61.90	62.70	0	5,066	0.00%
2022/11/07	0	0.00	1	59.30	59.30	-1	5,240	-0.02%
2022/11/04	0	0.00	1	59.10	59.60	-1	5,279	-0.02%
2022/11/03	2	59.10	3	58.50	59.20	-1	5,334	-0.02%
2022/11/02	1	58.20	3	56.73	58.60	-2	5,400	-0.04%
2022/11/01	2	56.55	1	56.00	56.70	1	5,495	0.02%
2022/10/28	10	55.20	12	55.32	55.80	-2	5,610	-0.04%
2022/10/26	3	52.50	3	53.00	52.80	0	5,660	0.00%
2022/10/24	0	0.00	2	53.60	52.90	-2	6,126	-0.03%
2022/10/21	5	54.00	3	54.20	53.70	2	6,112	0.03%
2022/10/19	0	0.00	2	52.75	52.30	-2	6,231	-0.03%
2022/10/14	2	51.05	1	51.00	51.00	1	6,956	0.01%
2022/10/12	2	52.65	4.4	53.01	53.60	-2.4	6,937	-0.03%
2022/10/07	0	0.00	12	51.16	51.00	-12	6,601	-0.18%
2022/10/06	0	0.00	4.4	50.37	50.60	-4.4	6,516	-0.07%
2022/10/04	5	49.60	1	49.60	49.65	4	6,343	0.06%
2022/09/30	1	49.70	1	50.30	51.10	0	6,152	0.00%
2022/09/29	0	0.00	2	51.00	51.10	-2	6,160	-0.03%
2022/09/28	4	51.10	1	50.50	50.50	3	6,156	0.05%
2022/09/23	2	52.65	5	52.16	52.10	-3	6,099	-0.05%
2022/09/21	4	52.93	1	52.60	52.60	3	6,041	0.05%
2022/09/20	2	52.55	1	52.50	52.50	1	5,984	0.02%
2022/09/19	0	0.00	99	52.30	52.60	-99	5,970	-1.66%
2022/09/16	3	52.83	2	53.30	53.30	1	5,887	0.02%
2022/09/15	5	53.94	2	53.70	53.70	3	5,850	0.05%
2022/09/13	0	0.00	113	55.02	55.10	-113	5,849	-1.93%	大賣/鉅額交易
2022/09/12	2.5	55.04	0	0.00	55.10	2.5	5,862	0.04%
2022/09/08	1	54.80	0	0.00	54.90	1	5,858	0.02%
2022/09/06	2	58.80	1	57.70	57.90	1	5,722	0.02%
2022/09/05	1	59.70	0	0.00	59.40	1	5,698	0.02%
2022/09/02	2.1	60.40	5	60.10	60.10	-2.9	5,705	-0.05%
2022/09/01	2	61.90	1	62.50	62.50	1	5,643	0.02%
2022/08/29	1	64.90	1	65.30	65.30	0	5,569	0.00%
2022/08/25	1	64.70	0	0.00	65.00	1	5,496	0.02%
2022/08/19	1	64.70	1	65.80	65.80	0	5,520	0.00%
2022/08/18	0	0.00	316	65.19	66.00	-316	5,506	-5.74%	大賣/鉅額交易
2022/08/17	113	66.33	0	0.00	66.30	113	5,508	2.05%	大買/鉅額交易
2022/08/16	200	66.68	0	0.00	66.30	200	5,509	3.63%	大買/鉅額交易
2022/08/15	58	68.00	57	68.92	68.70	1	5,406	0.02%
2022/08/12	0	0.00	2	64.75	65.30	-2	5,302	-0.04%
2022/08/09	3	60.90	2	59.80	60.70	1	5,321	0.02%
2022/08/08	3	64.73	4	65.00	64.50	-1	5,342	-0.02%
2022/08/05	0.1	64.90	0	0.00	65.00	0.1	5,284	0.00%
2022/08/04	3	63.20	3	63.80	63.70	0	5,441	0.00%
2022/08/02	6	65.30	7	65.29	65.90	-1	5,716	-0.02%
2022/08/01	17	62.45	14	63.04	65.50	3	6,231	0.05%
2022/07/29	0	0.00	6.5	61.60	61.60	-6.5	5,753	-0.11%
2022/07/28	2	68.60	2	68.90	68.40	0	5,718	0.00%
2022/07/27	1	68.60	1	68.50	69.10	0	5,796	0.00%
2022/07/26	17.3	69.60	17	70.18	69.30	0.3	5,796	0.01%
2022/07/25	3	67.33	5	67.44	67.90	-2	5,627	-0.04%
2022/07/22	44	66.15	46.1	66.01	66.60	-2.1	5,429	-0.04%
2022/07/21	3.1	65.70	1.1	65.70	65.70	2	5,007	0.04%
2022/07/20	1.1	74.45	1	73.00	72.90	0.1	4,995	0.00%
2022/07/18	0	0.00	1	80.50	80.50	-1	4,803	-0.02%
2022/07/14	0	0.00	1	78.30	78.40	-1	4,787	-0.02%
2022/07/13	0	0.00	1.4	77.69	78.00	-1.4	4,809	-0.03%
2022/07/12	0	0.00	3	77.20	75.50	-3	4,882	-0.06%
2022/07/11	0	0.00	0.3	77.60	77.60	-0.3	4,875	-0.01%
2022/07/07	0	0.00	1	75.60	75.80	-1	4,868	-0.02%
2022/07/01	2.4	75.98	1	73.70	73.50	1.4	5,045	0.03%
2022/06/30	2	78.00	0	0.00	77.60	2	4,978	0.04%
2022/06/23	0	0.00	1	77.00	78.20	-1	5,069	-0.02%
2022/06/22	1	79.00	0	0.00	79.10	1	5,110	0.02%
2022/06/21	0	0.00	1	81.30	81.40	-1	5,123	-0.02%
2022/06/17	1	81.70	0	0.00	82.60	1	5,198	0.02%
2022/06/16	3	83.50	2	85.40	82.40	1	5,186	0.02%
2022/06/15	2	84.80	2	84.70	84.30	0	5,201	0.00%
2022/06/13	1	84.40	1	84.50	84.00	0	5,256	0.00%
2022/06/10	0	0.00	1	85.50	87.20	-1	5,238	-0.02%
2022/06/09	0	0.00	1	86.10	86.00	-1	5,240	-0.02%
2022/06/08	0	0.00	1	86.00	85.50	-1	5,261	-0.02%
2022/06/07	0	0.00	1	85.00	85.00	-1	5,310	-0.02%
2022/06/02	0	0.00	3	84.33	84.40	-3	5,475	-0.05%
2022/06/01	0	0.00	2	85.10	85.10	-2	5,590	-0.04%
2022/05/30	0	0.00	1	84.40	85.10	-1	5,656	-0.02%
2022/05/27	2	82.90	1	83.00	83.20	1	5,653	0.02%
2022/05/26	0	0.00	1	81.70	81.80	-1	5,707	-0.02%
2022/05/25	1	82.40	0	0.00	82.30	1	5,806	0.02%
2022/05/24	0.4	81.90	0	0.00	81.50	0.4	6,042	0.01%
2022/05/23	0	0.00	2	83.15	83.20	-2	6,136	-0.03%
2022/05/20	2	82.70	0	82.70	82.30	2	6,238	0.03%
2022/05/19	1	81.89	1	81.90	81.90	0	6,341	0.00%
2022/05/18	7.3	84.56	4	84.60	84.10	3.3	6,319	0.05%
2022/05/17	2	81.75	2	82.20	83.80	0	6,370	0.00%
2022/05/16	3	83.00	3	81.40	81.00	0	6,264	0.00%
2022/05/13	5	82.70	1	82.30	82.90	4	6,165	0.06%
2022/05/12	4.5	82.35	0	0.00	82.00	4.5	6,064	0.07%
2022/05/11	2	88.60	6	86.75	86.50	-4	5,834	-0.07%
2022/05/10	5	88.20	0	0.00	87.60	5	5,686	0.09%
2022/05/09	33	94.13	29	93.24	91.00	4	5,402	0.07%
2022/05/05	3	112.00	0	0.00	112.00	3	4,785	0.06%
2022/05/04	2	121.00	2	121.75	124.00	0	4,793	0.00%
2022/05/03	0	0.00	2	117.00	119.50	-2	4,695	-0.04%
2022/04/29	3	114.83	3	115.00	115.50	0	4,632	0.00%
2022/04/28	2	112.00	4	112.63	112.00	-2	4,635	-0.04%
2022/04/27	9	110.06	9	108.56	112.50	0	4,626	0.00%
2022/04/22	2	103.50	0	0.00	103.50	2	4,382	0.05%
2022/04/19	1	102.50	1	104.00	103.00	0	4,538	0.00%
2022/04/18	1	102.00	1	102.00	102.00	0	4,632	0.00%
2022/04/15	0	0.00	1	105.50	106.00	-1	4,564	-0.02%
2022/04/13	5	108.10	1	109.00	108.50	4	4,682	0.09%
2022/04/12	4	108.38	1	106.50	107.00	3	4,665	0.06%
2022/04/11	1	113.50	1.4	113.80	113.00	-0.4	4,572	-0.01%
2022/04/08	1	115.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	1	116.00	2	115.50	114.50	-1	4,569	-0.02%
2022/04/06	0	0.00	1	118.00	117.50	-1	4,541	-0.02%
2022/04/01	1.4	115.60	1	116.50	116.50	0.4	4,530	0.01%
2022/03/31	2	117.00	4.1	116.01	116.00	-2.1	4,530	-0.05%
2022/03/28	2	115.00	0	0.00	116.00	2	4,814	0.04%
2022/03/25	1	119.00	3	117.83	118.00	-2	4,995	-0.04%
2022/03/23	4	113.88	2	115.25	115.50	2	5,195	0.04%
2022/03/22	0	0.00	2.9	110.40	114.50	-2.9	5,189	-0.06%
2022/03/21	1	108.00	0	0.00	108.50	1	5,144	0.02%
2022/03/18	1	108.50	11	107.86	108.50	-10	5,182	-0.19%
2022/03/17	9	107.00	6	107.00	107.50	3	5,236	0.06%
2022/03/16	2	104.50	10	106.20	104.50	-8	5,235	-0.15%
2022/03/15	1	106.50	0	0.00	106.00	1	5,194	0.02%
2022/03/14	0.1	107.50	0	0.00	107.50	0.1	5,214	0.00%
2022/03/11	2.4	108.24	2	107.50	108.50	0.4	5,224	0.01%
2022/03/10	2.5	110.00	0	0.00	110.00	2.5	5,234	0.05%
2022/03/09	0.5	105.50	0	0.00	107.00	0.5	5,237	0.01%
2022/03/08	2.6	106.69	9	104.33	103.50	-6.4	5,279	-0.12%
2022/03/07	2	109.50	9.3	109.59	109.50	-7.3	5,186	-0.14%
2022/03/04	0	0.00	26.6	116.33	115.00	-26.6	5,094	-0.52%
2022/03/03	0.3	117.50	2	118.00	117.50	-1.7	5,115	-0.03%
2022/03/02	1	114.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	1	114.50	0	0.00	115.00	1	5,084	0.02%
2022/02/25	1	114.50	3	114.00	115.00	-2	5,061	-0.04%
2022/02/24	5	116.50	2	117.00	113.00	3	5,019	0.06%
2022/02/23	0	0.00	1	115.00	117.50	-1	4,797	-0.02%
2022/02/22	4	112.25	1.2	113.92	112.00	2.8	4,706	0.06%
2022/02/21	1	113.00	1	109.50	113.00	0	4,609	0.00%
2022/02/18	3	107.17	1	107.50	108.00	2	4,520	0.04%
2022/02/17	2	104.25	1	106.00	107.00	1	4,518	0.02%
2022/02/14	0	0.00	2	99.30	100.00	-2	4,450	-0.04%
2022/02/09	0	0.00	2	99.50	99.80	-2	4,440	-0.05%
2022/02/07	0	0.00	1	96.70	98.80	-1	4,483	-0.02%
2022/01/26	1	94.60	0	0.00	94.60	1	4,488	0.02%
2022/01/25	1.6	94.66	0	0.00	93.80	1.6	4,598	0.03%
2022/01/24	2	94.75	2	94.65	95.90	0	4,658	0.00%
2022/01/21	1	97.60	5	97.30	96.10	-4	4,708	-0.08%
2022/01/20	4	98.78	2	97.25	98.70	2	4,720	0.04%
2022/01/17	3	101.17	2	101.00	102.00	1	5,044	0.02%
2022/01/14	2	100.50	3	100.00	100.00	-1	5,128	-0.02%
2022/01/12	1	102.50	3	101.50	101.50	-2	5,128	-0.04%
2022/01/11	5	103.10	1	102.00	102.50	4	5,114	0.08%
2022/01/07	0	0.00	0.2	99.10	98.90	-0.2	5,042	0.00%
2022/01/06	0	0.00	3	100.50	100.50	-3	5,016	-0.06%
2022/01/05	0	0.00	1	98.80	98.80	-1	5,041	-0.02%
2021/12/29	1.2	97.05	2	97.60	97.20	-0.8	5,228	-0.02%
2021/12/27	5	96.20	2	96.40	96.10	3	5,496	0.05%
2021/12/24	3	96.47	4	96.90	96.30	-1	5,611	-0.02%
2021/12/22	2	95.05	0	0.00	94.10	2	5,572	0.04%
2021/12/21	3	97.60	2	96.20	96.30	1	5,570	0.02%
2021/12/20	1	93.00	10	93.00	94.20	-9	5,722	-0.16%
2021/12/17	1	92.60	0	0.00	93.40	1	5,685	0.02%
2021/12/16	1	93.10	0	0.00	93.10	1	5,844	0.02%
2021/12/15	1	94.50	1	94.20	94.20	0	6,185	0.00%
2021/12/14	2	93.80	1	93.90	92.50	1	6,310	0.02%
2021/12/13	1	93.80	0	0.00	93.50	1	6,365	0.02%
2021/12/10	2	95.85	0	0.00	95.80	2	6,527	0.03%
2021/12/08	178	98.50	0	0.00	97.70	178	6,843	2.60%	大買/鉅額交易
2021/12/07	72	98.59	0	0.00	98.60	72	6,889	1.05%
2021/12/06	0	0.00	3	96.30	96.50	-3	6,922	-0.04%
2021/12/02	9	97.93	0	0.00	97.10	9	6,977	0.13%
2021/11/29	7	99.40	3.5	97.89	99.10	3.5	7,095	0.05%
2021/11/26	1	100.50	11.7	101.00	100.50	-10.7	7,131	-0.15%
2021/11/24	0.2	103.50	0	0.00	103.50	0.2	7,201	0.00%
2021/11/23	0.3	104.00	0	0.00	104.00	0.3	7,182	0.00%
2021/11/22	10	106.10	0	0.00	106.50	10	7,119	0.14%
2021/11/19	1	107.50	0	0.00	107.50	1	7,089	0.01%
2021/11/16	11	107.95	0	0.00	109.00	11	7,030	0.16%
2021/11/15	1	110.50	2	110.00	110.50	-1	7,020	-0.01%
2021/11/09	10	103.50	0	0.00	103.50	10	7,149	0.14%
2021/11/08	2	103.00	0	0.00	102.50	2	7,157	0.03%
2021/11/05	1	102.00	0	0.00	102.00	1	7,166	0.01%
2021/11/04	1	104.00	10	104.50	104.50	-9	7,128	-0.13%
2021/11/03	1	106.00	1	104.50	106.00	0	7,109	0.00%
2021/11/02	2	105.25	1	107.00	104.00	1	7,065	0.01%
2021/11/01	12	110.04	0	0.00	110.00	12	6,976	0.17%
2021/10/29	0	0.00	7	107.57	108.50	-7	6,886	-0.10%
2021/10/28	1	104.00	4	104.13	104.50	-3	6,811	-0.04%
2021/10/27	4	101.13	3	102.33	104.00	1	6,774	0.01%
2021/10/26	1	97.70	4	95.68	98.80	-3	6,607	-0.05%
2021/10/22	7	93.57	6	93.70	93.90	1	6,455	0.02%
2021/10/18	0	0.00	1	89.50	89.00	-1	6,436	-0.02%
2021/10/15	1	87.80	1	88.30	87.70	0	6,418	0.00%
2021/10/14	13	86.39	0	0.00	87.20	13	6,434	0.20%
2021/10/13	1	85.50	3	85.43	85.80	-2	6,473	-0.03%
2021/10/08	2	90.70	14	91.74	90.60	-12	6,330	-0.19%
2021/10/07	2	89.95	0	0.00	90.00	2	6,285	0.03%
2021/10/06	14	89.85	1	92.30	89.30	13	6,285	0.21%
2021/10/05	1.2	90.53	0	0.00	89.20	1.2	6,247	0.02%
2021/10/04	6	92.02	1	89.70	89.70	5	6,383	0.08%
2021/09/30	2	127.25	2	126.50	128.00	0	6,261	0.00%
2021/09/29	2	123.50	0	0.00	123.50	2	6,174	0.03%
2021/09/27	5.2	122.60	2	124.25	120.50	3.2	5,939	0.05%
2021/09/24	1	133.50	1	132.00	132.00	0	5,575	0.00%
2021/09/23	3	131.33	3	133.50	133.50	0	5,454	0.00%
2021/09/22	11	134.05	6	131.58	131.50	5	5,182	0.10%
2021/09/17	4	141.38	6	140.58	146.00	-2	4,843	-0.04%
2021/09/16	6	136.58	3	137.33	138.00	3	4,705	0.06%
2021/09/15	6	137.17	3	141.00	138.00	3	4,610	0.07%
2021/09/14	0	0.00	1	132.00	135.50	-1	4,370	-0.02%
2021/09/13	5	129.10	2	130.25	129.50	3	4,221	0.07%
2021/09/10	1	129.00	1	129.00	129.50	0	4,038	0.00%
2021/09/08	2	121.25	0	0.00	121.50	2	3,926	0.05%
2021/09/07	9	123.22	0	0.00	125.50	9	3,840	0.23%
2021/09/06	4	124.88	4	121.38	121.50	0	3,781	0.00%
2021/09/03	2	118.25	1	119.50	117.00	1	3,655	0.03%
2021/09/01	2	114.50	0	0.00	117.00	2	3,509	0.06%
2021/08/31	0	0.00	1	105.50	111.00	-1	3,391	-0.03%
2021/08/30	0	0.00	4	104.75	105.50	-4	3,298	-0.12%
2021/08/24	2	98.20	2	98.70	98.40	0	3,232	0.00%
2021/08/19	3	96.67	0	0.00	95.60	3	3,215	0.09%
2021/08/18	1	99.80	0	0.00	99.80	1	3,177	0.03%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/04	2	95.80	0	0.00	95.30	2	3,365	0.06%
2021/08/02	0	0.00	0	98.00	98.00	0	3,529	0.00%
2021/07/30	0	0.00	2	98.20	98.00	-2	3,496	-0.06%
2021/07/28	0	0.00	1	96.60	96.60	-1	3,538	-0.03%
2021/07/27	2	101.25	3	98.50	99.00	-1	3,565	-0.03%
2021/07/23	1	98.40	1	101.00	102.00	0	3,488	0.00%
2021/07/20	0	0.00	1	98.00	97.80	-1	3,494	-0.03%
2021/07/19	1	98.50	9	98.58	98.20	-8	3,473	-0.23%
2021/07/13	1	96.40	1	97.80	96.10	0	3,629	0.00%
2021/07/09	1	100.00	1	95.20	97.70	0	3,592	0.00%
2021/07/08	0	0.00	1	93.90	99.00	-1	3,394	-0.03%
2021/06/29	0	0.00	6	88.93	87.90	-6	3,493	-0.17%
2021/06/28	0	0.00	5	88.64	88.80	-5	3,503	-0.14%
2021/06/25	0	0.00	1	86.10	86.50	-1	3,497	-0.03%
2021/06/24	0	0.00	1	85.00	85.20	-1	3,737	-0.03%
2021/06/23	5	84.20	0	0.00	84.20	5	3,779	0.13%
2021/06/18	2	83.25	0	0.00	83.00	2	4,042	0.05%
2021/06/11	0	0.00	1	84.50	83.80	-1	4,265	-0.02%
2021/06/10	0	0.00	0.5	83.00	83.20	-0.5	4,306	-0.01%
2021/06/08	0	0.00	1	83.70	83.10	-1	4,370	-0.02%
2021/06/03	3	84.17	2	84.30	84.30	1	4,557	0.02%
2021/05/28	0	0.00	2	82.90	82.80	-2	4,665	-0.04%
2021/05/26	0	0.00	1	82.90	83.10	-1	4,747	-0.02%
2021/05/17	1	79.00	0	0.00	78.20	1	4,939	0.02%
2021/05/14	10	83.18	0	0.00	82.90	10	4,847	0.21%
2021/05/13	0	0.00	1	82.00	81.10	-1	4,728	-0.02%
2021/05/12	1	80.10	25	79.91	81.70	-24	4,657	-0.52%
2021/05/11	2	88.80	2	88.50	86.50	0	4,518	0.00%
2021/05/10	9	88.66	2	87.75	88.80	7	4,399	0.16%
2021/05/06	0	0.00	1	85.10	84.80	-1	4,320	-0.02%
2021/05/05	1	85.00	1	85.50	84.90	0	4,280	0.00%
2021/04/29	0.5	85.20	0	0.00	85.20	0.5	4,102	0.01%
2021/04/27	1	86.60	0	0.00	86.80	1	4,072	0.02%
2021/04/26	1	87.50	3	86.93	86.80	-2	4,042	-0.05%
2021/04/23	1	83.00	2	83.70	83.90	-1	3,948	-0.03%
2021/04/22	14	85.39	12	85.07	82.80	2	3,936	0.05%
2021/04/21	0.2	83.70	4	83.60	83.90	-3.8	3,854	-0.10%
2021/04/20	13	82.80	0	0.00	83.40	13	3,839	0.34%
2021/04/19	4	82.20	5	81.96	82.30	-1	3,822	-0.03%
2021/04/16	1	80.00	4	80.48	80.40	-3	3,714	-0.08%
2021/04/13	0	0.00	2	80.10	79.20	-2	3,647	-0.05%
2021/04/12	0	0.00	1	78.80	79.40	-1	3,614	-0.03%
2021/04/08	271	78.47	1	79.10	79.00	270	3,552	7.60%	大買/鉅額交易
2021/04/06	1	79.00	0	0.00	79.20	1	3,404	0.03%
2021/04/01	1	78.80	0	0.00	79.10	1	3,361	0.03%
2021/03/29	1	77.60	0	0.00	78.70	1	3,233	0.03%
2021/03/26	1	80.00	0	0.00	80.30	1	2,985	0.03%
2021/03/25	0	0.00	1	79.10	80.10	-1	2,951	-0.03%
2021/03/24	4	82.13	2.2	80.28	80.10	1.9	2,915	0.06%
2021/03/23	0	0.00	1	83.00	83.40	-1	2,719	-0.04%
2021/03/22	0	0.00	3	81.30	82.50	-3	2,676	-0.11%
2021/03/19	2	81.10	7	81.19	80.10	-5	2,645	-0.19%
2021/03/18	1	82.80	1	83.30	82.50	0	2,508	0.00%
2021/03/17	2	82.80	2	83.05	83.10	0	2,457	0.00%
2021/03/16	0.2	81.40	1	80.50	81.80	-0.9	2,415	-0.04%
2021/03/15	1	80.30	2	80.15	80.20	-1	2,389	-0.04%
2021/03/12	0	0.00	2	78.40	79.40	-2	2,372	-0.08%
2021/03/11	1	79.50	1	80.00	78.70	0	2,364	0.00%
2021/03/03	0	0.00	2	74.70	75.50	-2	2,149	-0.09%
2021/03/02	0	0.00	1	76.10	75.30	-1	2,122	-0.05%
2021/02/26	1	75.60	0	0.00	74.90	1	2,072	0.05%
2021/02/25	0	0.00	1	74.20	74.70	-1	2,017	-0.05%
2021/02/24	1	73.50	1	75.00	73.80	0	2,009	0.00%
2021/02/23	1	72.90	2	74.10	74.10	-1	1,964	-0.05%
2021/02/22	3	73.17	2	73.50	73.40	1	1,876	0.05%
2021/02/19	2	71.50	0	0.00	71.70	2	1,822	0.11%
2021/02/18	1	71.50	3.2	71.47	72.30	-2.2	1,823	-0.12%
2021/02/02	1	68.70	0	0.00	68.70	1	1,852	0.05%
2021/01/29	0	0.00	1	68.20	68.20	-1	1,847	-0.05%
2021/01/19	0	0.00	0.1	69.20	69.50	-0.1	1,837	0.00%
2021/01/13	0	0.00	0.9	70.10	70.20	-0.9	1,819	-0.05%
2021/01/12	1	69.30	0	0.00	69.30	1	1,791	0.06%
2021/01/11	2	70.75	1	70.90	70.90	1	1,756	0.06%
2021/01/08	1	70.60	0	0.00	70.90	1	1,746	0.06%
2021/01/06	0	0.00	1	70.10	69.80	-1	1,713	-0.06%
2021/01/05	1	71.00	1	70.50	71.00	0	1,698	0.00%
2020/12/14	0	0.00	1	68.50	68.40	-1	1,519	-0.07%
2020/12/11	0	0.00	1	69.30	68.70	-1	1,515	-0.07%
2020/12/10	0	0.00	7	68.94	69.10	-7	1,500	-0.47%
2020/12/09	1	69.50	7	69.33	69.30	-6	1,487	-0.40%
2020/12/08	0	0.00	1	70.30	69.90	-1	1,466	-0.07%
2020/12/07	1	70.50	0	0.00	70.40	1	1,441	0.07%
2020/12/04	3	70.63	0	0.00	70.60	3	1,408	0.21%
2020/12/03	6	70.15	0	0.00	70.50	6	1,393	0.43%
2020/12/02	2	70.05	0	0.00	69.80	2	1,377	0.15%
2020/12/01	1	69.80	0	0.00	69.80	1	1,364	0.07%
2020/11/30	1	69.70	0	0.00	69.60	1	1,362	0.07%
2020/11/25	0	0.00	1	69.40	68.90	-1	1,398	-0.07%
2020/11/24	1	69.00	0	0.00	69.00	1	1,476	0.07%
2020/11/23	10	69.50	18	69.00	69.00	-8	1,513	-0.53%
2020/11/17	0	0.00	1	69.30	69.30	-1	1,533	-0.07%
2020/11/16	5	69.08	0	0.00	68.60	5	1,553	0.32%
2020/11/13	0	0.00	2	68.65	68.60	-2	1,542	-0.13%
2020/11/11	4	67.93	0	0.00	68.00	4	1,509	0.26%
2020/10/27	0	0.00	1	67.10	66.80	-1	1,618	-0.06%
2020/10/22	1	66.30	0	0.00	66.20	1	1,638	0.06%
2020/10/08	0	0.00	1	65.00	65.20	-1	2,046	-0.05%
2020/09/21	0	0.00	10	66.40	66.50	-10	2,489	-0.40%
2020/09/16	44	66.70	0	0.00	66.40	44	2,562	1.72%
2020/09/08	0.1	67.40	0	0.00	67.30	0.1	2,694	0.00%
2020/08/31	10	70.00	3	69.93	69.60	7	2,939	0.24%
2020/08/28	2	68.80	5	68.60	68.90	-3	2,921	-0.10%
2020/08/26	0	0.00	2	67.05	66.80	-2	2,906	-0.07%
2020/08/19	1	65.90	1	66.30	66.10	0	3,642	0.00%
2020/08/18	5	65.60	0	0.00	65.50	5	3,597	0.14%
2020/08/14	2	65.40	0	0.00	65.50	2	3,624	0.06%
2020/08/13	10	67.40	10	66.70	67.20	0	3,576	0.00%
2020/08/12	9	66.51	7	66.71	67.00	2	3,596	0.06%
2020/08/11	1	66.40	0	0.00	66.40	1	3,598	0.03%
2020/07/27	1	64.20	0	0.00	64.00	1	3,752	0.03%
2020/07/24	0.1	65.00	0	0.00	64.40	0.1	3,740	0.00%
2020/07/22	0	0.00	2	65.75	65.80	-2	3,718	-0.05%
2020/07/17	0.5	65.50	0	0.00	65.30	0.5	3,679	0.01%
2020/07/16	6	66.30	0	0.00	66.10	6	3,652	0.16%
2020/07/15	2	71.40	10	71.44	71.40	-8	3,554	-0.23%
2020/07/14	1	71.40	0	0.00	71.30	1	3,480	0.03%
2020/07/13	0	0.00	1	71.90	71.80	-1	3,426	-0.03%
2020/07/10	5	71.60	5	71.18	71.10	0	3,372	0.00%
2020/07/08	0	0.00	1	71.90	71.90	-1	3,314	-0.03%
2020/07/03	3	72.00	0	0.00	71.90	3	3,245	0.09%
2020/07/02	2	71.45	0	0.00	72.40	2	3,233	0.06%
2020/06/29	0	0.00	2	69.30	69.40	-2	3,209	-0.06%
2020/06/23	0	0.00	1	69.00	69.00	-1	3,176	-0.03%
2020/06/22	2	68.60	0	0.00	68.60	2	3,174	0.06%
2020/06/19	1	69.30	0	0.00	68.90	1	3,158	0.03%
2020/06/18	0	0.00	1	69.40	69.10	-1	3,157	-0.03%
2020/06/17	0	0.00	1	69.00	69.40	-1	3,156	-0.03%
2020/06/16	0	0.00	1	69.20	69.10	-1	3,164	-0.03%
2020/06/15	1	68.70	0	0.00	68.60	1	3,222	0.03%
2020/06/10	0	0.00	1	69.90	70.60	-1	3,222	-0.03%
2020/06/09	1	69.80	0	0.00	69.20	1	3,234	0.03%
2020/06/04	1	68.30	20	68.70	68.00	-19	3,169	-0.60%
2020/05/29	20.1	65.30	0	0.00	65.30	20.1	2,978	0.67%
2020/05/27	0	0.00	2	68.70	69.00	-2	2,332	-0.09%
2020/04/30	0	0.00	4	68.50	68.50	-4	2,043	-0.20%
2020/04/28	0	0.00	1	67.30	67.10	-1	2,029	-0.05%
2020/04/22	1	66.30	0	0.00	66.30	1	2,070	0.05%
2020/04/21	1	66.60	0	0.00	65.90	1	2,063	0.05%
2020/04/20	1	66.20	0	0.00	66.80	1	2,036	0.05%
2020/04/16	0	0.00	5	67.60	67.30	-5	1,952	-0.26%
2020/04/15	3	68.23	0	0.00	68.00	3	1,936	0.15%
2020/04/14	4	68.00	0	0.00	68.40	4	1,926	0.21%
2020/04/13	1	67.80	0	0.00	67.50	1	1,914	0.05%
2020/04/06	5	68.62	10.1	68.90	68.90	-5.1	1,887	-0.27%
2020/04/01	0	0.00	8	69.30	69.30	-8	1,866	-0.43%
2020/03/31	3	70.10	5	70.26	69.40	-2	1,838	-0.11%
2020/03/30	5	67.80	0	0.00	68.20	5	1,771	0.28%
2020/03/25	0	0.00	10	66.70	66.60	-10	1,808	-0.55%
2020/03/24	0	0.00	1	66.00	65.80	-1	1,801	-0.06%
2020/03/18	10	65.80	0	0.00	64.40	10	1,699	0.59%
2020/03/17	5	63.40	0	0.00	63.30	5	1,651	0.30%
2020/03/13	1	63.50	1	62.70	66.10	0	1,603	0.00%
2020/03/10	0	0.00	1	67.30	68.90	-1	1,486	-0.07%
2020/03/06	1	68.60	0	0.00	68.50	1	1,446	0.07%
2020/03/02	1	67.60	1	67.60	68.50	0	1,491	0.00%
2020/02/20	1	69.70	0	0.00	68.80	1	1,533	0.07%
2020/02/14	2	68.10	0	0.00	67.90	2	1,775	0.11%
2020/02/13	1	68.30	0	0.00	67.80	1	1,777	0.06%
2020/02/06	0.1	68.10	0	0.00	67.90	0.1	1,836	0.01%
2020/01/31	2	68.50	0	0.00	68.10	2	1,798	0.11%
2020/01/20	1	72.10	0	0.00	72.10	1	1,750	0.06%
2020/01/17	8	71.80	0	0.00	71.60	8	1,762	0.45%
2020/01/10	0.1	72.10	0	0.00	72.10	0.1	1,896	0.00%
2019/12/27	5	73.60	0	0.00	73.60	5	2,020	0.25%
2019/12/25	1	73.20	0	0.00	73.70	1	2,029	0.05%
2019/12/16	1	74.70	0	0.00	74.40	1	2,026	0.05%
2019/12/12	0.1	73.90	0	0.00	74.00	0.1	2,010	0.00%
2019/12/11	2	73.90	0	0.00	73.80	2	2,005	0.10%
2019/12/03	1	75.10	0	0.00	75.10	1	1,971	0.05%
2019/12/02	1	75.00	1	75.30	75.30	0	1,967	0.00%
2019/11/29	1	75.70	0	0.00	75.70	1	1,962	0.05%
2019/11/28	2	78.10	2	77.30	77.00	0	1,952	0.00%
2019/11/26	2	76.30	0	0.00	76.20	2	1,970	0.10%
2019/11/21	0.1	76.60	0	0.00	76.80	0.1	1,983	0.01%
2019/11/19	2	77.90	0	0.00	77.30	2	2,020	0.10%
2019/11/18	1	76.60	0	0.00	76.90	1	2,006	0.05%
2019/11/14	3	76.90	2	76.75	77.00	1	2,000	0.05%
2019/11/13	1	73.00	0	0.00	73.00	1	1,855	0.05%
2019/11/12	1	74.10	0	0.00	74.30	1	1,932	0.05%
2019/11/06	0	0.00	1	74.80	74.30	-1	1,981	-0.05%
2019/11/05	2	74.45	0	0.00	74.20	2	1,979	0.10%
2019/11/04	1	73.50	0	0.00	73.90	1	1,986	0.05%
2019/10/30	0	0.00	0.6	73.00	73.20	-0.6	2,023	-0.03%
2019/10/29	1	72.70	0	0.00	72.10	1	2,012	0.05%
2019/10/28	0	0.00	1	72.80	72.80	-1	1,998	-0.05%
2019/10/17	1	72.00	0	0.00	72.60	1	1,835	0.05%
2019/10/14	0	0.00	2	69.70	69.20	-2	1,777	-0.11%
2019/10/09	0.1	69.60	0	0.00	69.60	0.1	1,771	0.00%
2019/10/08	1.2	69.87	0	0.00	69.90	1.2	1,771	0.06%
2019/09/20	20	69.30	0	0.00	68.30	20	1,866	1.07%
2019/09/19	0	0.00	2	70.20	69.50	-2	1,862	-0.11%
2019/09/16	0.1	71.40	0	0.00	71.50	0.1	2,113	0.00%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/04	0	0.00	1	70.60	70.90	-1	2,213	-0.05%
2019/09/03	1	70.90	0	0.00	70.40	1	2,240	0.04%
2019/08/23	1	70.80	0	0.00	70.80	1	2,132	0.05%
2019/08/21	1	68.90	0	0.00	68.90	1	2,152	0.05%
2019/08/20	0	0.00	1	67.80	67.60	-1	2,141	-0.05%
2019/08/15	0	0.00	1	69.80	69.10	-1	2,065	-0.05%
2019/08/14	1	67.30	0	0.00	67.20	1	1,977	0.05%
2019/08/08	0	0.00	0.8	63.30	63.00	-0.8	1,934	-0.04%
2019/08/06	4	61.40	4	62.50	62.50	0	1,939	0.00%
2019/08/05	0	0.00	2	64.10	63.30	-2	1,920	-0.10%
2019/07/31	1	66.70	0	0.00	66.50	1	1,922	0.05%
2019/07/23	0.1	67.20	0	0.00	67.00	0.1	1,928	0.01%
2019/07/19	2	67.40	0	0.00	67.20	2	1,961	0.10%
2019/07/16	2	67.90	2	68.00	67.60	0	1,933	0.00%
2019/07/11	2	69.50	0	0.00	69.20	2	1,925	0.10%
2019/07/10	1	68.40	0	0.00	68.80	1	1,943	0.05%
2019/07/01	2	75.85	0	0.00	75.20	2	1,864	0.11%
2019/06/24	1	77.10	1	77.60	78.00	0	1,752	0.00%
2019/06/21	0	0.00	5	76.48	76.50	-5	1,653	-0.30%
2019/06/14	3	71.10	1	71.20	71.10	2	1,432	0.14%
2019/06/13	1	71.00	0	0.00	70.60	1	1,418	0.07%
2019/06/11	2	71.50	0	0.00	71.50	2	1,398	0.14%
2019/05/31	0	0.00	1	69.20	69.20	-1	1,308	-0.08%
2019/05/30	1	69.20	0	0.00	68.90	1	1,293	0.08%
2019/04/15	1	78.00	0	0.00	77.70	1	1,006	0.10%
2019/04/12	1	78.30	1	78.50	78.10	0	994	0.00%
2019/04/03	0	0.00	0.4	78.60	78.50	-0.4	924	-0.04%
2019/04/02	5	78.72	0	0.00	78.70	5	914	0.55%
2019/03/26	1	80.30	0	0.00	80.10	1	874	0.11%
2019/03/22	0	0.00	2	81.30	81.20	-2	872	-0.23%
2019/03/18	0	0.00	1	82.20	82.20	-1	908	-0.11%
2019/03/12	1	80.30	1	80.70	80.40	0	979	0.00%
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%
2019/02/26	0	0.00	0.6	82.30	82.70	-0.6	1,120	-0.05%
2019/02/25	0	81.70	0	0.00	82.10	0	1,111	0.00%
2019/02/22	0	82.50	0	0.00	82.50	0	1,115	0.00%
2019/02/18	0	81.40	0	0.00	81.40	0	1,162	0.00%
2019/02/15	0	81.70	0	0.00	81.80	0	1,168	0.00%
2019/01/07	0	78.40	0	0.00	78.40	0	1,749	0.00%
2019/01/02	0	0.00	1	79.40	77.70	-1	1,836	-0.05%
2018/12/28	1	78.80	0	0.00	78.60	1	1,885	0.05%
2018/12/17	1	84.20	2	84.75	84.50	-1	2,200	-0.05%
2018/12/13	1	84.60	0	0.00	84.30	1	2,304	0.04%
2018/11/28	0	0.00	2	83.50	84.20	-2	2,504	-0.08%
2018/11/22	0	0.00	0.2	82.30	82.30	-0.2	2,676	-0.01%
2018/11/20	0	0.00	0	83.30	83.50	0	2,814	0.00%
2018/11/05	0	0.00	0	77.90	77.80	0	3,252	0.00%
2018/11/02	10	77.40	1	78.80	78.90	9	3,282	0.27%
2018/10/31	1	75.50	1	75.80	77.50	0	3,501	0.00%
2018/10/30	0	0.00	1	73.40	75.60	-1	3,524	-0.03%
2018/10/29	1	76.70	0	0.00	76.10	1	3,537	0.03%
2018/10/15	2	54.80	0	0.00	54.30	2	3,466	0.06%
2018/10/12	50	53.85	0	0.00	55.20	50	3,445	1.45%
2018/10/09	0.5	59.00	0	0.00	59.10	0.5	3,391	0.01%
2018/10/05	2	59.80	0	0.00	59.70	2	3,387	0.06%
2018/10/02	0	0.00	0	61.60	61.70	0	3,372	0.00%
2018/10/01	0	0.00	1	61.40	61.40	-1	3,371	-0.03%
2018/09/21	35	56.99	0	0.00	58.80	35	3,340	1.05%
2018/09/14	0	0.00	1	58.00	58.10	-1	3,439	-0.03%
2018/09/13	1	57.50	4	57.50	57.50	-3	3,451	-0.09%
2018/09/06	1	60.20	0	0.00	59.30	1	3,475	0.03%
2018/09/05	24	59.92	0	0.00	59.30	24	3,500	0.69%
2018/08/31	0	0.00	1	63.00	63.00	-1	3,564	-0.03%
2018/08/30	2	62.40	0	0.00	62.80	2	3,573	0.06%
2018/08/20	2	62.70	6	62.50	62.20	-4	3,702	-0.11%
2018/08/17	7	63.40	3	63.20	63.00	4	3,793	0.11%
2018/08/16	1	63.20	1	62.70	62.90	0	3,766	0.00%
2018/08/15	1	62.80	1	63.40	62.50	0	3,706	0.00%
2018/08/03	0	0.00	1	60.00	60.10	-1	3,930	-0.03%
2018/07/30	1	58.20	5	58.14	58.00	-4	3,871	-0.10%
2018/07/27	7	61.90	0.3	62.80	62.00	6.7	3,790	0.18%
2018/07/26	3	61.90	0	0.00	62.00	3	3,688	0.08%
2018/07/25	0	0.00	1	63.70	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	5	62.02	62.00	-5	3,654	-0.14%
2018/07/20	3	62.03	0	0.00	61.80	3	3,664	0.08%
2018/07/19	2	62.35	0	0.00	62.20	2	3,682	0.05%
2018/07/18	0	0.00	1	63.50	63.00	-1	3,718	-0.03%
2018/07/12	1	62.00	0	0.00	62.50	1	3,748	0.03%
2018/07/06	3	59.13	0	0.00	59.90	3	3,900	0.08%
2018/07/05	1	60.30	0	0.00	59.60	1	3,902	0.03%
2018/07/03	0	0.00	1	60.80	60.70	-1	4,130	-0.02%
2018/06/25	120	62.90	0	0.00	62.60	120	4,338	2.77%	大買/鉅額交易
2018/06/20	0	0.00	0.3	62.40	62.40	-0.3	4,985	-0.01%
2018/06/04	0	0.00	1	63.00	64.40	-1	5,602	-0.02%
2018/05/31	0	0.00	4	61.90	61.30	-4	5,903	-0.07%
2018/05/29	0	0.00	1	62.60	62.70	-1	6,012	-0.02%
2018/05/28	0	0.00	1	62.50	62.70	-1	6,088	-0.02%
2018/05/24	0	0.00	1	61.40	61.40	-1	6,106	-0.02%
2018/05/23	0.3	61.10	0	0.00	61.20	0.3	6,142	0.00%
2018/05/21	1	61.60	2	60.70	62.00	-1	6,146	-0.02%
2018/05/17	1	60.00	1	60.80	59.70	0	6,050	0.00%
2018/05/16	2	60.15	0	0.00	60.00	2	6,008	0.03%
2018/05/15	3	59.00	0	0.00	58.60	3	5,886	0.05%
2018/05/08	1	57.20	1	57.50	57.60	0	5,945	0.00%
2018/05/04	0	0.00	3	57.20	57.00	-3	5,920	-0.05%
2018/05/03	0	0.00	10.1	58.01	57.60	-10.1	5,916	-0.17%
2018/05/02	10	58.65	0	0.00	58.80	10	5,917	0.17%
2018/04/30	0	0.00	1	57.70	57.70	-1	5,881	-0.02%
2018/04/27	1	57.20	0	0.00	57.30	1	5,887	0.02%
2018/04/24	2	57.80	0	0.00	58.20	2	5,892	0.03%
2018/04/23	0	0.00	1	58.10	58.10	-1	5,918	-0.02%
2018/04/19	1	58.20	1	58.50	58.50	0	5,981	0.00%
2018/04/16	1	58.80	0	0.00	58.80	1	5,966	0.02%
2018/04/10	1	58.20	1	58.70	58.50	0	5,854	0.00%
2018/04/03	0	0.00	1	56.60	56.70	-1	5,628	-0.02%
2018/03/27	5	59.46	3	57.80	57.00	2	5,392	0.04%
2018/03/26	2	58.25	3	58.10	58.00	-1	4,942	-0.02%
2018/03/23	3	56.10	1	57.00	58.90	2	4,854	0.04%
2018/03/21	3	59.10	3	59.10	59.10	0	4,534	0.00%
2018/03/16	0	0.00	3	57.23	57.00	-3	4,292	-0.07%
2018/03/15	1	56.90	2	56.60	57.40	-1	4,157	-0.02%
2018/03/14	0	0.00	3	55.90	55.60	-3	4,021	-0.07%
2018/03/12	2	55.40	1	55.30	55.40	1	3,927	0.03%
2018/03/09	0	0.00	1	54.20	54.20	-1	3,880	-0.03%
2018/03/08	0	0.00	5	55.06	54.70	-5	3,864	-0.13%
2018/03/07	3	54.47	8	54.16	55.30	-5	3,723	-0.13%
2018/03/06	0	0.00	1	52.30	52.30	-1	3,379	-0.03%
2018/03/05	1	52.00	1	53.00	51.90	0	3,440	0.00%
2018/03/01	1	51.00	0	0.00	51.90	1	3,230	0.03%
2018/02/27	2	51.60	1	51.90	51.30	1	3,205	0.03%
2018/02/26	2	52.00	0	0.00	52.00	2	3,204	0.06%
2018/02/23	0	0.00	10	50.80	50.70	-10	3,190	-0.31%
2018/02/21	1	49.40	0	0.00	49.30	1	3,556	0.03%
2018/02/09	10	47.15	0.2	48.50	47.65	9.8	4,123	0.24%
2018/02/08	0	0.00	2	48.40	48.40	-2	4,130	-0.05%
2018/02/05	79	50.35	0	0.00	50.50	79	4,549	1.74%
2018/01/29	1	52.50	1	52.40	52.50	0	5,010	0.00%
2018/01/26	0	0.00	1	53.20	52.60	-1	5,004	-0.02%
2018/01/24	1	52.00	0	0.00	52.30	1	4,986	0.02%
2018/01/22	1	52.50	0	0.00	52.60	1	5,025	0.02%
2018/01/18	0	0.00	1	53.10	53.00	-1	5,075	-0.02%
2018/01/17	0	0.00	5.1	52.71	53.10	-5.1	5,056	-0.10%
2018/01/16	0	0.00	1	53.80	53.40	-1	5,001	-0.02%
2018/01/15	3	52.40	0	0.00	52.50	3	4,965	0.06%
2018/01/11	1	52.90	0	0.00	52.00	1	4,944	0.02%
2018/01/09	1	51.70	14	51.40	51.50	-13	4,840	-0.27%
2018/01/08	4	51.53	2	51.50	51.70	2	4,842	0.04%