潤泰全 (2915)-台新-新莊券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716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:14:30(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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/11/22	0	0.00	160	81.56	81.90	-160	4,064	-3.94%	大賣/鉅額交易
2024/11/19	0	0.00	26.2	79.01	80.00	-26.2	3,662	-0.72%
2024/11/18	26	78.99	0	0.00	78.90	26	3,478	0.75%
2024/11/14	1	77.60	0.3	76.10	76.20	0.7	3,387	0.02%
2024/11/13	0	0.00	2	80.00	78.00	-2	3,389	-0.06%
2024/11/12	2	79.80	0.5	79.80	80.00	1.5	3,431	0.04%
2024/11/11	0.2	79.60	0	0.00	80.00	0.2	3,375	0.01%
2024/11/07	0	0.00	20	77.50	77.50	-20	3,391	-0.59%
2024/11/06	3	77.70	0	0.00	77.40	3	3,411	0.09%
2024/11/05	1	77.90	0	0.00	78.30	1	3,450	0.03%
2024/11/04	20	77.80	0	0.00	78.30	20	3,547	0.56%
2024/11/01	0	0.00	2	77.50	78.40	-2	3,722	-0.05%
2024/10/23	1	75.00	0	0.00	74.90	1	4,074	0.02%
2024/10/09	50	75.70	0	0.00	75.50	50	5,474	0.91%
2024/10/04	0	0.00	5	77.70	76.50	-5	5,502	-0.09%
2024/09/30	10	78.80	0	0.00	78.00	10	5,556	0.18%
2024/09/20	7.2	77.76	2	80.00	78.20	5.2	5,859	0.09%
2024/09/19	10	81.30	0.2	81.20	81.50	9.8	5,728	0.17%
2024/09/18	0	0.00	0.1	80.10	80.30	-0.1	5,651	0.00%
2024/09/13	0	0.00	0.2	78.80	79.00	-0.2	5,596	0.00%
2024/09/12	0.1	77.20	0	0.00	77.50	0.1	5,634	0.00%
2024/09/11	0.1	77.50	0	0.00	77.50	0.1	5,660	0.00%
2024/09/10	0.2	77.60	5	78.20	77.30	-4.8	5,685	-0.08%
2024/09/09	2.5	78.40	0	0.00	79.00	2.5	5,711	0.04%
2024/09/05	0	0.00	0.4	79.80	79.20	-0.4	5,809	-0.01%
2024/09/04	4.5	77.94	2	78.20	77.80	2.5	5,882	0.04%
2024/08/30	5	81.30	0	0.00	81.30	5	6,048	0.08%
2024/08/29	0	0.00	3	80.00	79.90	-3	6,020	-0.05%
2024/08/26	0	0.00	1	80.20	80.00	-1	6,098	-0.02%
2024/08/22	1	77.50	0	0.00	78.70	1	6,165	0.02%
2024/08/21	0	0.00	0.5	77.80	78.10	-0.5	6,205	-0.01%
2024/08/20	0	0.00	10	78.75	78.60	-10	6,243	-0.16%
2024/08/19	1	79.50	0	0.00	78.50	1	6,387	0.02%
2024/08/15	5	79.44	1	79.00	79.00	4	6,477	0.06%
2024/08/14	21	80.17	12	79.90	80.50	9	6,586	0.14%
2024/08/13	2	77.40	30	77.43	77.80	-28	6,677	-0.42%
2024/08/12	30.2	77.00	0	0.00	77.20	30.2	6,912	0.44%
2024/08/07	1	73.90	7	73.76	73.20	-6	8,143	-0.07%
2024/08/06	10	72.65	25	73.30	72.10	-15	8,170	-0.18%
2024/08/05	30	72.80	46	73.45	70.80	-16	8,109	-0.20%
2024/08/02	3	78.80	5	80.50	78.40	-2	7,988	-0.03%
2024/08/01	3	81.30	3	80.83	81.90	0	7,923	0.00%
2024/07/31	0	0.00	0.4	80.00	80.30	-0.4	7,936	-0.01%
2024/07/29	0	0.00	4	79.08	78.40	-4	8,236	-0.05%
2024/07/26	4	80.48	37	80.33	80.60	-33	8,190	-0.40%
2024/07/23	6	79.50	0	0.00	79.80	6	8,087	0.07%
2024/07/22	3	77.20	3	77.60	77.60	0	8,008	0.00%
2024/07/19	1	78.60	0.2	78.74	78.80	0.8	7,906	0.01%
2024/07/18	3	81.83	0	0.00	81.40	3	7,775	0.04%
2024/07/17	2	82.20	1	83.40	82.00	1	7,637	0.01%
2024/07/16	11	81.70	12	80.99	81.00	-1	7,489	-0.01%
2024/07/15	8	79.55	2	80.70	79.00	6	7,333	0.08%
2024/07/12	17	79.85	38	80.28	80.00	-21	7,193	-0.29%
2024/07/10	0	0.00	1	71.10	72.60	-1	6,701	-0.01%
2024/07/08	0	0.00	0.6	70.94	71.00	-0.6	6,611	-0.01%
2024/07/05	0	0.00	1	71.50	70.90	-1	6,607	-0.02%
2024/07/04	2	71.30	1	72.80	71.20	1	6,594	0.02%
2024/07/03	0	0.00	1	73.50	72.00	-1	6,528	-0.02%
2024/07/02	0	0.00	6	71.55	71.90	-6	6,310	-0.10%
2024/06/20	0	0.00	6	68.17	68.30	-6	5,950	-0.10%
2024/06/19	1	67.70	0	0.00	67.80	1	5,945	0.02%
2024/06/18	1	68.30	0	0.00	68.60	1	5,882	0.02%
2024/06/17	1	67.40	0	0.00	67.50	1	5,862	0.02%
2024/06/13	1	68.80	0	0.00	68.30	1	5,818	0.02%
2024/06/12	1	67.60	2	67.30	68.30	-1	5,870	-0.02%
2024/06/11	18	69.92	0.7	69.50	69.50	17.3	5,843	0.30%
2024/06/07	4	72.28	20	71.90	71.90	-16	5,753	-0.28%
2024/06/06	6	69.30	0	0.00	70.00	6	5,620	0.11%
2024/06/05	17	68.89	0	0.00	68.70	17	5,586	0.30%
2024/06/04	0	0.00	1	68.30	68.80	-1	5,577	-0.02%
2024/05/28	1	68.70	0	0.00	68.80	1	5,425	0.02%
2024/05/27	0.2	67.80	0	0.00	67.00	0.2	5,376	0.00%
2024/05/23	4	65.83	0	0.00	65.70	4	5,260	0.08%
2024/05/21	1	67.90	0	0.00	67.80	1	5,034	0.02%
2024/05/20	3	69.03	0	0.00	68.70	3	4,930	0.06%
2024/05/17	4	70.95	0	0.00	70.70	4	4,760	0.08%
2024/05/16	9	74.04	2	73.40	72.10	7	4,542	0.15%
2024/05/15	4	72.85	3	73.57	73.20	1	4,294	0.02%
2024/05/14	39	68.61	27.2	68.51	68.20	11.8	3,836	0.31%
2024/05/13	3	64.47	8	65.40	69.60	-5	3,435	-0.15%
2024/05/09	0	0.00	5.3	62.47	61.90	-5.3	2,902	-0.18%
2024/05/03	2	63.50	2	64.00	62.60	0	2,682	0.00%
2024/05/02	0	0.00	22	63.28	63.60	-22	2,583	-0.85%
2024/04/30	3	60.70	0	0.00	60.20	3	2,289	0.13%
2024/04/19	5	59.90	0	0.00	59.60	5	2,216	0.23%
2024/03/28	0	0.00	1	59.60	59.60	-1	2,361	-0.04%
2024/03/25	0	0.00	1	59.30	59.30	-1	2,395	-0.04%
2024/03/22	1	58.50	0	0.00	59.00	1	2,438	0.04%
2024/03/21	4	58.70	0	0.00	58.80	4	2,460	0.16%
2024/03/19	3	58.30	0	0.00	58.20	3	2,641	0.11%
2024/03/15	1	59.30	1	59.10	59.20	0	2,652	0.00%
2024/03/14	0	0.00	1	59.60	59.60	-1	2,577	-0.04%
2024/03/13	1	61.20	0	0.00	61.20	1	2,512	0.04%
2024/03/12	1	61.30	0	0.00	61.20	1	2,524	0.04%
2024/03/04	0.6	59.30	0	0.00	59.10	0.6	2,569	0.02%
2024/03/01	0	0.00	1	59.30	59.50	-1	2,552	-0.04%
2024/02/29	5	59.00	0	0.00	59.20	5	2,556	0.20%
2024/02/27	0	0.00	2	59.60	59.50	-2	2,533	-0.08%
2024/02/23	1	60.50	0	0.00	60.20	1	2,534	0.04%
2024/02/20	0	0.00	2	60.70	60.70	-2	2,651	-0.08%
2024/02/19	0.3	61.00	0	0.00	61.10	0.3	2,695	0.01%
2024/01/30	2	60.40	0	0.00	60.40	2	2,967	0.07%
2024/01/29	0	0.00	2	61.30	61.30	-2	2,963	-0.07%
2024/01/25	0.1	60.60	0	0.00	60.40	0.1	2,967	0.00%
2024/01/23	2	60.20	0	0.00	60.20	2	2,989	0.07%
2024/01/17	1	61.00	2	60.70	60.10	-1	2,954	-0.03%
2024/01/16	1	61.60	0	0.00	61.10	1	2,902	0.03%
2024/01/12	1	62.10	0.5	62.50	62.00	0.5	2,872	0.02%
2024/01/11	0	0.00	3.8	62.70	62.60	-3.8	2,883	-0.13%
2024/01/09	22	63.17	0	0.00	63.00	22	2,973	0.74%
2024/01/05	0.5	64.20	0	0.00	63.70	0.5	2,938	0.02%
2023/12/29	0	0.00	0.2	64.20	64.30	-0.2	2,801	-0.01%
2023/12/28	3	64.20	0	0.00	64.10	3	2,782	0.11%
2023/12/18	0.2	63.30	0	0.00	63.60	0.2	2,641	0.01%
2023/12/14	1.5	63.11	20	63.18	62.70	-18.5	2,470	-0.75%
2023/12/13	1	62.40	2	62.30	62.00	-1	2,421	-0.04%
2023/12/12	3	62.10	0	0.00	62.40	3	2,424	0.12%
2023/12/11	2	63.50	0	0.00	63.50	2	2,352	0.08%
2023/12/08	0.3	62.80	0	0.00	63.10	0.3	2,347	0.01%
2023/11/27	0	0.00	5	61.20	61.10	-5	2,104	-0.24%
2023/11/23	1	61.80	1	61.90	61.90	0	2,147	0.00%
2023/11/17	0.1	63.50	0	0.00	63.30	0.1	2,026	0.00%
2023/11/16	1	63.80	0	0.00	64.00	1	2,018	0.05%
2023/11/15	0	0.00	11	64.26	64.80	-11	2,009	-0.55%
2023/11/14	2	61.60	0	0.00	62.30	2	1,838	0.11%
2023/11/10	1	58.50	0	0.00	58.60	1	1,729	0.06%
2023/11/09	20	58.60	0	0.00	58.60	20	1,737	1.15%
2023/11/07	0.1	58.40	0	0.00	58.30	0.1	1,820	0.01%
2023/11/06	50.1	58.80	0	0.00	58.70	50.1	1,851	2.71%
2023/11/01	17	56.76	0	0.00	56.60	17	1,920	0.89%
2023/10/31	3	57.00	0	0.00	57.20	3	1,919	0.16%
2023/10/30	0	0.00	0.6	57.30	57.20	-0.6	1,939	-0.03%
2023/10/26	4	57.40	0	0.00	57.10	4	1,973	0.20%
2023/10/23	0.1	57.30	0	0.00	57.30	0.1	2,001	0.00%
2023/10/20	4.6	56.99	0	0.00	57.70	4.6	2,020	0.23%
2023/10/18	0.1	58.50	0	0.00	59.00	0.1	2,054	0.00%
2023/10/17	1.1	58.93	0	0.00	58.90	1.1	2,007	0.05%
2023/10/16	0.2	59.20	0	0.00	59.40	0.2	2,058	0.01%
2023/10/12	0	0.00	2	59.10	59.20	-2	2,085	-0.10%
2023/10/11	3.1	57.89	1	58.30	58.50	2.1	2,092	0.10%
2023/10/06	1	58.90	0	0.00	59.00	1	2,076	0.05%
2023/09/28	1	58.70	0	0.00	58.80	1	2,136	0.05%
2023/09/27	0.1	58.80	0	0.00	58.40	0.1	2,160	0.00%
2023/09/26	2	59.10	0	0.00	58.80	2	2,205	0.09%
2023/09/25	0	0.00	2	59.30	59.30	-2	2,214	-0.09%
2023/09/22	0.1	59.60	0	0.00	59.50	0.1	2,207	0.00%
2023/09/21	4.1	59.99	0	0.00	59.70	4.1	2,215	0.19%
2023/09/20	3	60.10	0	0.00	60.50	3	2,219	0.14%
2023/09/15	0.1	60.40	0	0.00	60.00	0.1	2,205	0.00%
2023/09/14	0	60.40	0	0.00	60.50	0	2,187	0.00%
2023/09/13	0.1	60.80	0	0.00	60.10	0.1	2,200	0.00%
2023/09/12	1	60.70	0	0.00	60.70	1	2,250	0.04%
2023/09/04	2	62.20	0	0.00	62.30	2	2,338	0.09%
2023/08/30	9	62.00	0	0.00	62.00	9	2,532	0.36%
2023/08/29	5.1	61.90	0	0.00	62.30	5.1	2,537	0.20%
2023/08/28	4	60.30	2	60.80	60.70	2	2,489	0.08%
2023/08/22	3	59.60	0	0.00	59.70	3	2,494	0.12%
2023/08/21	0	0.00	2	61.20	60.90	-2	2,498	-0.08%
2023/08/18	0.8	59.40	0	0.00	58.90	0.8	2,458	0.03%
2023/08/17	0.8	59.04	0	0.00	59.60	0.8	2,466	0.03%
2023/08/16	3	60.03	0	0.00	60.20	3	2,440	0.12%
2023/08/14	0.4	61.40	0	0.00	60.80	0.4	2,437	0.02%
2023/08/11	0	0.00	2	61.40	61.30	-2	2,411	-0.08%
2023/08/10	34.5	59.79	0	0.00	60.10	34.5	2,394	1.44%
2023/08/09	5	61.50	0	0.00	61.80	5	2,443	0.20%
2023/08/02	1	62.50	16.6	63.18	62.50	-15.6	2,421	-0.64%
2023/07/27	0	0.00	20	62.10	62.10	-20	2,392	-0.84%
2023/07/26	1	61.20	0	0.00	61.20	1	2,387	0.04%
2023/07/25	0	0.00	1	61.20	61.00	-1	2,387	-0.04%
2023/07/24	1	61.00	0	0.00	61.30	1	2,419	0.04%
2023/07/20	1	60.70	2	62.15	62.50	-1	2,483	-0.04%
2023/07/19	1	61.30	0	0.00	60.80	1	2,503	0.04%
2023/07/18	4	61.98	4.6	62.00	62.20	-0.6	2,509	-0.02%
2023/07/14	0	0.00	1	61.00	61.40	-1	2,522	-0.04%
2023/07/12	0	0.00	5	61.10	61.20	-5	2,541	-0.20%
2023/07/05	16.6	62.33	0	0.00	61.90	16.6	2,579	0.64%
2023/07/04	0.2	62.00	0	0.00	62.50	0.2	2,562	0.01%
2023/06/28	1	59.50	0	0.00	60.80	1	2,579	0.04%
2023/06/26	5	58.72	0	0.00	59.10	5	2,604	0.19%
2023/06/21	6	59.12	0	0.00	58.70	6	2,638	0.23%
2023/06/16	1	59.70	0	0.00	59.60	1	2,694	0.04%
2023/06/14	0.2	60.40	0.4	60.40	60.50	-0.2	2,795	-0.01%
2023/06/13	0	0.00	1	61.30	60.70	-1	2,879	-0.03%
2023/06/12	1	61.60	0	0.00	60.30	1	3,139	0.03%
2023/06/07	4	60.90	0	0.00	61.40	4	3,131	0.13%
2023/06/06	9	60.43	0	0.00	60.90	9	3,097	0.29%
2023/06/05	5	58.90	1.4	60.54	60.50	3.6	3,067	0.12%
2023/06/02	0	0.00	1	57.70	57.30	-1	2,955	-0.03%
2023/05/31	0	0.00	1	56.40	57.00	-1	2,965	-0.03%
2023/05/22	0	0.00	1	56.80	57.00	-1	2,997	-0.03%
2023/05/15	0.2	54.90	0	0.00	54.70	0.2	3,008	0.01%
2023/05/11	5	56.96	0	0.00	56.70	5	2,945	0.17%
2023/05/08	2	58.20	0	0.00	58.50	2	2,929	0.07%
2023/05/02	4	57.58	0	0.00	57.50	4	3,014	0.13%
2023/04/28	5	58.54	0	0.00	57.80	5	3,084	0.16%
2023/04/24	0	0.00	2	57.60	58.20	-2	2,914	-0.07%
2023/04/20	3	56.50	1	56.40	56.40	2	2,802	0.07%
2023/04/17	0.1	58.10	0	0.00	58.00	0.1	2,807	0.00%
2023/04/14	3.1	58.07	0	0.00	58.00	3.1	2,819	0.11%
2023/04/13	0.2	58.50	0	0.00	58.10	0.2	2,815	0.01%
2023/04/12	0.2	58.60	1	58.30	58.40	-0.9	2,803	-0.03%
2023/04/10	2	56.95	0	0.00	56.90	2	2,807	0.07%
2023/04/07	1	56.60	0	0.00	56.70	1	2,833	0.04%
2023/03/31	0.1	56.80	1	56.50	56.50	-1	2,882	-0.03%
2023/03/30	0	0.00	3	57.00	56.80	-3	3,082	-0.10%
2023/03/29	0	0.00	2	57.10	57.10	-2	3,300	-0.06%
2023/03/28	2	56.60	0	0.00	56.40	2	3,582	0.06%
2023/03/27	1	56.70	0	0.00	56.80	1	3,853	0.03%
2023/03/24	0	0.00	2	57.90	57.00	-2	4,147	-0.05%
2023/03/23	0	0.00	1	56.70	57.00	-1	4,176	-0.02%
2023/03/22	4	56.95	0	0.00	57.00	4	4,223	0.09%
2023/03/21	0	0.00	1	57.20	56.80	-1	4,286	-0.02%
2023/03/20	3	56.50	1	55.40	55.60	2	4,364	0.05%
2023/03/17	1	57.50	0	0.00	57.90	1	4,349	0.02%
2023/03/16	6	58.50	33	58.10	58.30	-27	4,469	-0.60%
2023/03/15	8.4	58.68	10	58.92	58.50	-1.6	4,473	-0.04%
2023/03/13	1	65.30	0	0.00	65.50	1	4,489	0.02%
2023/03/10	1	65.80	0	0.00	66.00	1	4,567	0.02%
2023/03/08	1	67.10	1	67.20	67.20	0	4,630	0.00%
2023/03/07	0	0.00	1	67.10	67.10	-1	4,640	-0.02%
2023/03/06	2	66.20	0	0.00	66.70	2	4,661	0.04%
2023/03/03	0	0.00	3	65.70	66.00	-3	4,712	-0.06%
2023/03/01	1	66.60	0	0.00	66.40	1	4,886	0.02%
2023/02/24	1	67.10	0	0.00	67.60	1	4,899	0.02%
2023/02/22	0.1	67.20	1	67.20	67.20	-0.9	4,960	-0.02%
2023/02/21	1	67.80	0	0.00	67.70	1	5,012	0.02%
2023/02/17	2	68.10	0	0.00	67.80	2	5,238	0.04%
2023/02/15	0	0.00	1	67.40	67.40	-1	5,452	-0.02%
2023/02/10	1	65.60	0	0.00	65.60	1	5,553	0.02%
2023/02/09	0	0.00	1	66.80	66.80	-1	5,599	-0.02%
2023/02/07	1	67.00	1	66.80	66.80	0	5,670	0.00%
2023/02/06	3	66.20	2	66.40	66.40	1	5,757	0.02%
2023/02/03	1	67.50	0	0.00	67.50	1	5,774	0.02%
2023/02/02	0	0.00	5	67.90	67.90	-5	5,809	-0.09%
2023/02/01	38	67.44	0	0.00	67.40	38	5,872	0.65%
2023/01/31	1	66.40	2	66.70	66.90	-1	5,928	-0.02%
2023/01/30	0	0.00	2	64.60	65.10	-2	5,901	-0.03%
2023/01/10	0	0.00	2.9	63.83	64.00	-2.9	6,318	-0.05%
2023/01/09	0	0.00	2	63.85	64.00	-2	6,329	-0.03%
2023/01/06	1	63.10	0	0.00	63.10	1	6,363	0.02%
2022/12/30	5	65.70	0	0.00	65.00	5	6,950	0.07%
2022/12/29	3	65.70	3	66.10	65.90	0	6,996	0.00%
2022/12/28	3	67.50	3	67.80	66.90	0	7,119	0.00%
2022/12/27	1	68.00	0	0.00	67.90	1	7,294	0.01%
2022/12/26	2	66.10	2	66.60	67.30	0	7,293	0.00%
2022/12/22	9	67.17	7	67.26	66.60	2	7,234	0.03%
2022/12/21	4	63.80	4	64.10	64.90	0	7,035	0.00%
2022/12/20	8	63.91	1	65.50	64.10	7	6,836	0.10%
2022/12/19	5	66.92	2	67.50	67.00	3	6,653	0.05%
2022/12/16	2	70.20	3	69.70	68.70	-1	6,402	-0.02%
2022/12/14	1	69.10	10	69.10	69.30	-9	6,138	-0.15%
2022/12/12	2	66.70	1	66.30	66.50	1	6,108	0.02%
2022/12/09	0	0.00	1	69.20	68.90	-1	6,048	-0.02%
2022/12/08	17	69.31	4	69.18	69.10	13	5,996	0.22%
2022/12/07	5	71.86	8	70.89	71.30	-3	5,828	-0.05%
2022/12/06	1	69.50	2	70.25	70.00	-1	5,757	-0.02%
2022/12/05	12.2	70.55	4	70.18	70.40	8.2	5,702	0.14%
2022/11/30	5	65.80	0	0.00	66.30	5	5,543	0.09%
2022/11/25	1	66.00	3	67.20	66.00	-2	5,670	-0.04%
2022/11/24	10	66.80	2	65.90	66.80	8	5,627	0.14%
2022/11/23	4	64.93	0	0.00	65.00	4	5,536	0.07%
2022/11/22	2	63.80	1	62.70	64.00	1	5,479	0.02%
2022/11/21	4	65.10	7	64.41	64.10	-3	5,480	-0.05%
2022/11/18	2	64.00	0	0.00	64.00	2	5,485	0.04%
2022/11/17	3	64.60	1	63.90	63.90	2	5,456	0.04%
2022/11/16	2	65.85	8.1	66.06	65.20	-6.1	5,409	-0.11%
2022/11/15	2	66.20	1.6	66.93	67.10	0.5	5,317	0.01%
2022/11/14	8	65.09	8	63.68	65.00	0	5,222	0.00%
2022/11/11	2	62.00	1	62.40	62.70	1	5,066	0.02%
2022/11/10	1.1	61.56	0	0.00	61.10	1.1	5,028	0.02%
2022/11/09	6	62.05	0	0.00	61.50	6	5,132	0.12%
2022/11/08	0.1	61.10	1	61.00	61.20	-0.9	5,205	-0.02%
2022/11/07	10	58.90	0	0.00	59.30	10	5,240	0.19%
2022/11/04	1	59.40	0	0.00	59.60	1	5,279	0.02%
2022/11/03	0	0.00	1	58.60	59.20	-1	5,334	-0.02%
2022/11/02	1	58.60	6	56.82	58.60	-5	5,400	-0.09%
2022/11/01	0	0.00	5	56.60	56.70	-5	5,495	-0.09%
2022/10/31	0	0.00	1	55.00	55.20	-1	5,540	-0.02%
2022/10/27	0.1	53.30	2	54.30	54.80	-1.9	5,593	-0.03%
2022/10/26	1	52.80	0	0.00	52.80	1	5,660	0.02%
2022/10/25	0	53.10	0	0.00	52.60	0	6,121	0.00%
2022/10/21	6	54.40	8	54.19	53.70	-2	6,112	-0.03%
2022/10/20	10	52.40	0	0.00	53.40	10	6,148	0.16%
2022/10/19	0	0.00	1	51.70	52.30	-1	6,231	-0.02%
2022/10/13	4	51.14	0	0.00	50.90	4	7,122	0.06%
2022/10/12	6.2	53.58	5	53.56	53.60	1.2	6,937	0.02%
2022/10/11	0	0.00	1	50.40	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	4	51.08	51.00	-4	6,601	-0.06%
2022/10/06	4.5	50.53	1	50.30	50.60	3.5	6,516	0.05%
2022/10/04	0	0.00	2	49.78	49.65	-2	6,343	-0.03%
2022/09/30	2	51.00	0	0.00	51.10	2	6,152	0.03%
2022/09/27	1	51.40	0	0.00	52.60	1	6,155	0.02%
2022/09/26	0	0.00	1	51.40	51.40	-1	6,133	-0.02%
2022/09/23	2	52.00	0	0.00	52.10	2	6,099	0.03%
2022/09/22	0	0.00	3	52.33	52.40	-3	6,093	-0.05%
2022/09/21	1	52.80	37	52.80	52.60	-36	6,041	-0.60%
2022/09/20	0	0.00	4	52.50	52.50	-4	5,984	-0.07%
2022/09/12	0.1	55.00	0	0.00	55.10	0.1	5,862	0.00%
2022/09/08	1	55.00	0	0.00	54.90	1	5,858	0.02%
2022/09/06	1.1	57.85	10	59.70	57.90	-8.9	5,722	-0.16%
2022/09/05	0.1	60.10	0	0.00	59.40	0.1	5,698	0.00%
2022/09/01	3	61.40	8	61.79	62.50	-5	5,643	-0.09%
2022/08/29	3	65.00	1	64.80	65.30	2	5,569	0.04%
2022/08/26	5.1	65.68	0	0.00	66.80	5.1	5,540	0.09%
2022/08/25	0.1	65.10	0	0.00	65.00	0.1	5,496	0.00%
2022/08/24	67	65.03	0	0.00	65.00	67	5,491	1.22%
2022/08/23	0.1	65.00	0	0.00	65.20	0.1	5,494	0.00%
2022/08/19	0	0.00	1	65.70	65.80	-1	5,520	-0.02%
2022/08/18	0.2	65.80	0	0.00	66.00	0.2	5,506	0.00%
2022/08/16	20	65.20	8	65.50	66.30	12	5,509	0.22%
2022/08/15	1.3	68.75	2	67.40	68.70	-0.7	5,406	-0.01%
2022/08/12	101.2	64.16	0	0.00	65.30	101.2	5,302	1.91%	大買/鉅額交易
2022/08/09	12	60.68	1	60.70	60.70	11	5,321	0.21%
2022/08/08	3.2	64.86	0	0.00	64.50	3.2	5,342	0.06%
2022/08/05	0.2	64.90	0	0.00	65.00	0.2	5,284	0.00%
2022/08/04	1	62.60	0	0.00	63.70	1	5,441	0.02%
2022/08/02	52	65.06	18	64.58	65.90	34	5,716	0.59%
2022/08/01	6	63.83	16	62.84	65.50	-10	6,231	-0.16%
2022/07/29	0.3	61.60	1	61.60	61.60	-0.7	5,753	-0.01%
2022/07/28	2	68.45	0	0.00	68.40	2	5,718	0.03%
2022/07/26	19	70.15	3	70.47	69.30	16	5,796	0.28%
2022/07/25	4	66.60	1	67.70	67.90	3	5,627	0.05%
2022/07/22	10	66.34	6.3	65.57	66.60	3.7	5,429	0.07%
2022/07/21	0.6	65.70	19.6	65.70	65.70	-19.1	5,007	-0.38%
2022/07/20	4.5	73.27	7	73.79	72.90	-2.5	4,995	-0.05%
2022/07/19	1	80.10	1	81.00	80.90	0	4,811	0.00%
2022/07/18	0	0.00	1	79.40	80.50	-1	4,803	-0.02%
2022/07/15	0	78.60	0	0.00	78.30	0	4,784	0.00%
2022/07/14	0.1	78.10	0	0.00	78.40	0.1	4,787	0.00%
2022/07/13	4	77.78	0	0.00	78.00	4	4,809	0.08%
2022/07/12	0	0.00	2	76.40	75.50	-2	4,882	-0.04%
2022/07/08	1	76.60	0	0.00	76.90	1	4,849	0.02%
2022/07/07	0.2	74.70	4	73.90	75.80	-3.8	4,868	-0.08%
2022/07/05	0	74.70	0	0.00	76.30	0	4,990	0.00%
2022/07/01	1.1	75.76	10	73.89	73.50	-8.9	5,045	-0.18%
2022/06/27	0	0.00	31	80.61	80.80	-31	5,006	-0.62%
2022/06/24	33	79.99	0.5	79.10	79.60	32.5	5,041	0.64%
2022/06/23	5	78.04	0	0.00	78.20	5	5,069	0.10%
2022/06/22	18	79.10	0	0.00	79.10	18	5,110	0.35%
2022/06/21	0	0.00	6	80.78	81.40	-6	5,123	-0.12%
2022/06/20	43	81.16	4	79.43	78.80	39	5,159	0.76%
2022/06/17	1	82.20	1	81.70	82.60	0	5,198	0.00%
2022/06/16	2	82.65	3	84.80	82.40	-1	5,186	-0.02%
2022/06/15	0	0.00	1	85.00	84.30	-1	5,201	-0.02%
2022/06/14	12	82.33	0	0.00	84.00	12	5,223	0.23%
2022/06/13	4	84.50	11	84.60	84.00	-7	5,256	-0.13%
2022/06/10	6	86.92	1	86.80	87.20	5	5,238	0.10%
2022/06/09	2.2	86.11	1.5	86.07	86.00	0.7	5,240	0.01%
2022/06/08	5	85.68	2.5	85.79	85.50	2.5	5,261	0.05%
2022/06/07	0	0.00	6	85.20	85.00	-6	5,310	-0.11%
2022/06/06	0	84.20	0	0.00	84.60	0	5,366	0.00%
2022/06/02	26	84.34	0	0.00	84.40	26	5,475	0.47%
2022/06/01	1	85.80	11.8	85.08	85.10	-10.8	5,590	-0.19%
2022/05/31	0	0.00	51.2	85.10	85.10	-51.2	5,623	-0.91%
2022/05/30	54	85.08	1	85.00	85.10	53	5,656	0.94%
2022/05/27	2	83.15	1	82.70	83.20	1	5,653	0.02%
2022/05/26	0	0.00	2	82.60	81.80	-2	5,707	-0.04%
2022/05/25	1	81.80	0	0.00	82.30	1	5,806	0.02%
2022/05/24	20	82.10	5	81.94	81.50	15	6,042	0.25%
2022/05/20	0	0.00	1	82.40	82.30	-1	6,238	-0.02%
2022/05/19	1	81.90	5	81.90	81.90	-4	6,341	-0.06%
2022/05/18	7	85.20	10	84.43	84.10	-3	6,319	-0.05%
2022/05/17	11	82.15	6	80.88	83.80	5	6,370	0.08%
2022/05/16	2	81.97	2	81.00	81.00	0	6,264	0.00%
2022/05/13	6	82.82	0	0.00	82.90	6	6,165	0.10%
2022/05/12	2	83.00	4	83.25	82.00	-2	6,064	-0.03%
2022/05/11	11	88.47	5	88.20	86.50	6	5,834	0.10%
2022/05/10	28	88.13	20	87.10	87.60	8	5,686	0.14%
2022/05/09	14	93.29	2	94.90	91.00	12	5,402	0.22%
2022/05/05	0.4	112.00	0	0.00	112.00	0.4	4,785	0.01%
2022/05/04	0.1	121.75	4	121.25	124.00	-3.9	4,793	-0.08%
2022/05/03	1	119.00	7	119.00	119.50	-6	4,695	-0.13%
2022/04/29	0	0.00	3	114.00	115.50	-3	4,632	-0.06%
2022/04/28	3	112.00	0	0.00	112.00	3	4,635	0.06%
2022/04/27	6	109.83	3	110.67	112.50	3	4,626	0.06%
2022/04/26	11	110.50	40	110.50	110.50	-29	4,485	-0.65%
2022/04/25	0	0.00	21	100.50	100.50	-21	4,396	-0.48%
2022/04/19	20	104.50	1.3	103.88	103.00	18.7	4,538	0.41%
2022/04/18	7.2	102.97	1.1	101.50	102.00	6.1	4,632	0.13%
2022/04/15	3	106.00	0.4	106.00	106.00	2.6	4,564	0.06%
2022/04/14	0	0.00	5	107.50	107.50	-5	4,598	-0.11%
2022/04/13	0	0.00	5.3	108.00	108.50	-5.3	4,682	-0.11%
2022/04/12	5	107.50	25	110.36	107.00	-20	4,665	-0.43%
2022/04/11	5	113.30	0	0.00	113.00	5	4,572	0.11%
2022/04/08	1	114.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	3	114.83	1	119.50	114.50	2	4,569	0.04%
2022/04/01	0	0.00	55	114.50	116.50	-55	4,530	-1.21%
2022/03/31	1	117.00	4	116.38	116.00	-3	4,530	-0.07%
2022/03/30	10.1	118.51	40	117.50	117.50	-29.9	4,582	-0.65%
2022/03/28	46	115.43	0	0.00	116.00	46	4,814	0.96%
2022/03/25	2	118.75	0	0.00	118.00	2	4,995	0.04%
2022/03/24	16	116.53	0	0.00	116.00	16	5,080	0.31%
2022/03/23	15	113.50	15	114.50	115.50	0	5,195	0.00%
2022/03/22	1	114.00	0	0.00	114.50	1	5,189	0.02%
2022/03/18	1	108.50	36	109.01	108.50	-35	5,182	-0.68%
2022/03/17	20	107.50	0	0.00	107.50	20	5,236	0.38%
2022/03/16	3	104.83	0	0.00	104.50	3	5,235	0.06%
2022/03/15	15	106.50	0	0.00	106.00	15	5,194	0.29%
2022/03/14	121	108.24	0	0.00	107.50	121	5,214	2.32%	大買/鉅額交易
2022/03/11	47.7	106.59	2	108.00	108.50	45.7	5,224	0.87%
2022/03/09	22	104.00	1	105.50	107.00	21	5,237	0.40%
2022/03/08	7.1	105.43	0	0.00	103.50	7.1	5,279	0.13%
2022/03/07	5.2	108.08	125	109.00	109.50	-119.8	5,186	-2.31%	大賣/鉅額交易
2022/03/04	3.4	115.00	10	115.00	115.00	-6.6	5,094	-0.13%
2022/03/03	0	117.50	0	0.00	117.50	0	5,115	0.00%
2022/03/02	1	113.50	20	113.75	116.00	-19	5,103	-0.37%
2022/03/01	25	115.00	0	0.00	115.00	25	5,084	0.49%
2022/02/25	2.3	115.44	2	114.75	115.00	0.3	5,061	0.01%
2022/02/24	17.1	114.11	21	118.19	113.00	-3.9	5,019	-0.08%
2022/02/23	17	117.06	28.2	117.50	117.50	-11.2	4,797	-0.23%
2022/02/22	0.3	109.50	2	110.25	112.00	-1.7	4,706	-0.04%
2022/02/21	11	109.77	3.3	112.09	113.00	7.7	4,609	0.17%
2022/02/18	1	105.50	10	108.25	108.00	-9	4,520	-0.20%
2022/02/17	11	106.82	2	105.00	107.00	9	4,518	0.20%
2022/02/16	0	0.00	2	103.00	103.00	-2	4,484	-0.04%
2022/02/15	0	0.00	1	102.00	102.00	-1	4,479	-0.02%
2022/02/14	0	0.00	1	100.00	100.00	-1	4,450	-0.02%
2022/02/11	1	101.00	50	100.50	100.50	-49	4,436	-1.10%
2022/02/09	20	99.92	1	99.70	99.80	19	4,440	0.43%
2022/02/08	0.3	99.53	0	0.00	99.50	0.3	4,476	0.01%
2022/02/07	31.3	96.86	0	0.00	98.80	31.3	4,483	0.70%
2022/01/26	1.4	94.86	0	0.00	94.60	1.4	4,488	0.03%
2022/01/25	2.3	94.86	0	0.00	93.80	2.3	4,598	0.05%
2022/01/24	3.1	94.94	0	0.00	95.90	3.1	4,658	0.07%
2022/01/21	4	96.88	0	0.00	96.10	4	4,708	0.08%
2022/01/20	0	0.00	3	99.20	98.70	-3	4,720	-0.06%
2022/01/19	1	100.00	0	0.00	99.20	1	4,873	0.02%
2022/01/17	1	101.00	1	100.00	102.00	0	5,044	0.00%
2022/01/14	6	100.63	0	0.00	100.00	6	5,128	0.12%
2022/01/11	0	0.00	5	102.50	102.50	-5	5,114	-0.10%
2022/01/10	1	98.30	0	0.00	99.30	1	5,035	0.02%
2022/01/07	1	100.50	0	0.00	98.90	1	5,042	0.02%
2022/01/06	0	0.00	8	100.36	100.50	-8	5,016	-0.16%
2022/01/04	1	97.30	0	0.00	98.10	1	5,083	0.02%
2022/01/03	1	98.00	6	97.60	97.40	-5	5,126	-0.10%
2021/12/30	0	0.00	1.1	97.41	97.50	-1.1	5,151	-0.02%
2021/12/29	3	97.80	0	0.00	97.20	3	5,228	0.06%
2021/12/28	0.1	96.30	1	96.30	96.20	-1	5,276	-0.02%
2021/12/24	4	96.18	0	0.00	96.30	4	5,611	0.07%
2021/12/22	4.2	94.85	3	95.43	94.10	1.2	5,572	0.02%
2021/12/21	3.1	96.76	0	0.00	96.30	3.1	5,570	0.06%
2021/12/20	2	93.00	0	0.00	94.20	2	5,722	0.03%
2021/12/17	0	0.00	26	92.80	93.40	-26	5,685	-0.46%
2021/12/16	1.2	93.05	0	0.00	93.10	1.2	5,844	0.02%
2021/12/15	29	94.31	3	92.70	94.20	26	6,185	0.42%
2021/12/14	10.5	93.38	11	93.78	92.50	-0.5	6,310	-0.01%
2021/12/13	0.1	95.10	0	0.00	93.50	0.1	6,365	0.00%
2021/12/10	1.1	96.21	0	0.00	95.80	1.1	6,527	0.02%
2021/12/09	1	97.90	0	0.00	97.00	1	6,649	0.02%
2021/12/08	2	98.00	0	0.00	97.70	2	6,843	0.03%
2021/12/07	1	97.00	0	0.00	98.60	1	6,889	0.01%
2021/12/06	1	96.70	0	0.00	96.50	1	6,922	0.01%
2021/12/03	2.3	96.94	31.3	97.29	97.10	-29	6,968	-0.42%
2021/12/02	3	98.60	0	0.00	97.10	3	6,977	0.04%
2021/12/01	32	99.94	0	0.00	100.00	32	7,010	0.46%
2021/11/30	1	100.00	1	101.50	100.00	0	7,034	0.00%
2021/11/29	1	98.20	3	98.00	99.10	-2	7,095	-0.03%
2021/11/26	2.2	100.80	3	100.50	100.50	-0.8	7,131	-0.01%
2021/11/25	1	102.50	0	0.00	103.00	1	7,181	0.01%
2021/11/24	0.1	103.00	0	0.00	103.50	0.1	7,201	0.00%
2021/11/23	2.3	104.57	5.1	104.52	104.00	-2.8	7,182	-0.04%
2021/11/22	2.1	105.98	0	0.00	106.50	2.1	7,119	0.03%
2021/11/19	1	110.00	12	108.00	107.50	-11	7,089	-0.16%
2021/11/18	1	109.00	3	110.00	110.50	-2	7,070	-0.03%
2021/11/16	0	0.00	2	109.00	109.00	-2	7,030	-0.03%
2021/11/12	2	104.00	0	0.00	105.00	2	6,951	0.03%
2021/11/11	5	103.50	0	0.00	104.00	5	6,996	0.07%
2021/11/09	0	0.00	4	102.63	103.50	-4	7,149	-0.06%
2021/11/05	2	100.50	1.3	101.62	102.00	0.7	7,166	0.01%
2021/11/04	4	106.00	0	0.00	104.50	4	7,128	0.06%
2021/11/03	3	106.00	27	106.85	106.00	-24	7,109	-0.34%
2021/11/02	1	108.00	0	0.00	104.00	1	7,065	0.01%
2021/11/01	9	110.50	1	109.00	110.00	8	6,976	0.11%
2021/10/29	1	107.00	1	106.50	108.50	0	6,886	0.00%
2021/10/28	0.1	103.00	1	103.50	104.50	-1	6,811	-0.01%
2021/10/27	19	102.16	11	102.45	104.00	8	6,774	0.12%
2021/10/26	3	99.13	2	96.80	98.80	1	6,607	0.02%
2021/10/25	4.1	93.13	0	0.00	93.20	4.1	6,519	0.06%
2021/10/22	2	92.85	2	93.55	93.90	0	6,455	0.00%
2021/10/19	7.3	88.34	7	88.50	88.50	0.3	6,448	0.00%
2021/10/15	7	87.80	0	0.00	87.70	7	6,418	0.11%
2021/10/14	1	87.10	0	0.00	87.20	1	6,434	0.02%
2021/10/13	0	0.00	3	85.33	85.80	-3	6,473	-0.05%
2021/10/08	0.6	90.80	0	0.00	90.60	0.6	6,330	0.01%
2021/10/07	11	89.80	1	89.70	90.00	10	6,285	0.16%
2021/10/06	1	91.70	0	0.00	89.30	1	6,285	0.02%
2021/10/05	1	89.30	2.3	88.59	89.20	-1.3	6,247	-0.02%
2021/10/04	1	93.30	17	96.00	89.70	-16	6,383	-0.25%
2021/10/01	1.1	123.64	62	123.52	124.00	-60.9	6,331	-0.96%
2021/09/30	74	127.31	21	126.00	128.00	53	6,261	0.85%
2021/09/28	25	124.62	2	122.25	125.00	23	6,113	0.38%
2021/09/27	10.2	126.15	19	123.42	120.50	-8.8	5,939	-0.15%
2021/09/24	3	132.50	16	135.22	132.00	-13	5,575	-0.23%
2021/09/23	56	132.24	45	130.87	133.50	11	5,454	0.20%
2021/09/22	31	135.15	24	134.10	131.50	7	5,182	0.14%
2021/09/17	2.5	142.10	25	144.76	146.00	-22.5	4,843	-0.46%
2021/09/16	22	135.52	26	136.71	138.00	-4	4,705	-0.09%
2021/09/15	16	138.41	0	0.00	138.00	16	4,610	0.35%
2021/09/14	0	0.00	2	133.50	135.50	-2	4,370	-0.05%
2021/09/13	34	131.91	1	131.50	129.50	33	4,221	0.78%
2021/09/10	5	126.20	22	128.45	129.50	-17	4,038	-0.42%
2021/09/09	20	125.00	40	122.50	125.00	-20	3,986	-0.50%
2021/09/08	41	121.50	1	122.00	121.50	40	3,926	1.02%
2021/09/07	1	126.00	2	124.25	125.50	-1	3,840	-0.03%
2021/09/06	1	125.00	20	121.50	121.50	-19	3,781	-0.50%
2021/09/03	10	117.50	8	115.50	117.00	2	3,655	0.05%
2021/09/02	24	114.71	1	114.00	116.00	23	3,598	0.64%
2021/09/01	1	114.00	1.2	116.00	117.00	-0.2	3,509	-0.01%
2021/08/31	0	0.00	1	105.00	111.00	-1	3,391	-0.03%
2021/08/23	0	0.00	3	97.20	97.90	-3	3,224	-0.09%
2021/08/20	3	95.20	0	0.00	95.00	3	3,223	0.09%
2021/08/19	0	0.00	2	96.30	95.60	-2	3,215	-0.06%
2021/08/16	3	102.50	0	0.00	102.00	3	3,112	0.10%
2021/08/13	0	0.00	2	101.50	102.50	-2	3,082	-0.06%
2021/08/11	0	0.00	3	94.47	96.60	-3	3,004	-0.10%
2021/08/09	0	0.00	3	92.30	93.90	-3	3,103	-0.10%
2021/08/06	1	93.20	2	93.50	93.20	-1	3,206	-0.03%
2021/08/05	0	0.00	2	93.80	93.80	-2	3,263	-0.06%
2021/08/04	0	0.00	1	96.00	95.30	-1	3,365	-0.03%
2021/08/03	0	0.00	2.5	95.58	95.60	-2.5	3,470	-0.07%
2021/08/02	0	0.00	0.5	98.00	98.00	-0.5	3,529	-0.01%
2021/07/30	1	97.50	0	0.00	98.00	1	3,496	0.03%
2021/07/29	1	96.90	1	97.70	98.70	0	3,513	0.00%
2021/07/28	6	97.60	1	96.60	96.60	5	3,538	0.14%
2021/07/27	3	99.33	2	98.60	99.00	1	3,565	0.03%
2021/07/26	6	104.42	31	104.94	103.00	-25	3,548	-0.70%
2021/07/23	33	99.64	1	99.20	102.00	32	3,488	0.92%
2021/07/22	1	97.80	6	97.52	98.10	-5	3,418	-0.15%
2021/07/20	4	97.28	0	0.00	97.80	4	3,494	0.11%
2021/07/19	4	98.33	0	0.00	98.20	4	3,473	0.12%
2021/07/13	1	97.20	41	98.68	96.10	-40	3,629	-1.10%
2021/07/12	40	98.10	1	98.20	98.20	39	3,627	1.08%
2021/07/09	2	100.50	0	0.00	97.70	2	3,592	0.06%
2021/07/08	2	97.85	13	92.15	99.00	-11	3,394	-0.32%
2021/07/07	3	90.30	34	90.45	90.00	-31	3,301	-0.94%
2021/06/28	0	0.00	3	88.90	88.80	-3	3,503	-0.09%
2021/06/25	0.1	86.05	0	0.00	86.50	0.1	3,497	0.00%
2021/06/23	0	0.00	1	84.20	84.20	-1	3,779	-0.03%
2021/06/22	0	0.00	3	83.00	83.50	-3	3,840	-0.08%
2021/06/17	10	84.60	0	0.00	84.50	10	4,042	0.25%
2021/06/10	0	0.00	4	82.77	83.20	-4	4,306	-0.09%
2021/06/08	0	0.00	4	82.90	83.10	-4	4,370	-0.09%
2021/05/28	3	83.00	0	0.00	82.80	3	4,665	0.06%
2021/05/27	1	82.60	0	0.00	82.30	1	4,708	0.02%
2021/05/17	0	0.00	4	81.60	78.20	-4	4,939	-0.08%
2021/05/14	1	82.20	0	0.00	82.90	1	4,847	0.02%
2021/05/12	0	0.00	2	81.15	81.70	-2	4,657	-0.04%
2021/05/11	1	86.00	4	89.20	86.50	-3	4,518	-0.07%
2021/05/10	0	0.00	7	87.43	88.80	-7	4,399	-0.16%
2021/05/07	0	0.00	0.1	85.50	86.00	-0.1	4,331	0.00%
2021/05/06	2	85.90	0	0.00	84.80	2	4,320	0.05%
2021/05/05	5	85.32	5	85.10	84.90	0	4,280	0.00%
2021/04/28	6	86.30	0	0.00	86.20	6	4,075	0.15%
2021/04/27	2	86.80	0	0.00	86.80	2	4,072	0.05%
2021/04/26	3	86.67	1	85.20	86.80	2	4,042	0.05%
2021/04/23	1	83.10	0	0.00	83.90	1	3,948	0.03%
2021/04/22	3	85.20	3	85.67	82.80	0	3,936	0.00%
2021/04/19	3	81.20	3	81.40	82.30	0	3,822	0.00%
2021/04/15	0	0.00	10	80.00	80.20	-10	3,689	-0.27%
2021/04/12	0	0.00	11	79.02	79.40	-11	3,614	-0.30%
2021/04/09	10	78.60	2	78.20	78.60	8	3,580	0.22%
2021/04/07	27	79.00	0	0.00	79.20	27	3,420	0.79%
2021/03/31	0	0.00	1	79.40	79.70	-1	3,306	-0.03%
2021/03/29	2	78.10	0	0.00	78.70	2	3,233	0.06%
2021/03/26	0	0.00	1	80.30	80.30	-1	2,985	-0.03%
2021/03/25	1	80.20	0	0.00	80.10	1	2,951	0.03%
2021/03/24	2	81.00	0	0.00	80.10	2	2,915	0.07%
2021/03/18	2	82.10	1	83.50	82.50	1	2,508	0.04%
2021/03/16	4	81.40	4	81.60	81.80	0	2,415	0.00%
2021/03/15	0.1	79.50	0	0.00	80.20	0.1	2,389	0.00%
2021/03/10	0	0.00	1	78.50	78.00	-1	2,283	-0.04%
2021/03/09	1	78.10	0	0.00	78.50	1	2,267	0.04%
2021/03/08	2	77.25	1	77.00	77.30	1	2,218	0.05%
2021/03/05	0.4	75.50	0	0.00	75.90	0.4	2,178	0.02%
2021/03/03	1	75.50	0	0.00	75.50	1	2,149	0.05%
2021/03/02	0	0.00	1	75.70	75.30	-1	2,122	-0.05%
2021/02/26	1	74.20	0	0.00	74.90	1	2,072	0.05%
2021/02/24	1	74.50	1	74.40	73.80	0	2,009	0.00%
2021/02/22	1	73.60	1	73.30	73.40	0	1,876	0.00%
2021/02/19	10	71.90	0	0.00	71.70	10	1,822	0.55%
2021/02/05	1	69.30	0	0.00	68.60	1	1,793	0.06%
2021/02/01	0	0.00	0.3	68.40	68.30	-0.3	1,846	-0.02%
2021/01/27	0	0.00	1	69.10	68.80	-1	1,825	-0.05%
2021/01/14	0.1	70.00	0	0.00	70.00	0.1	1,820	0.01%
2020/12/21	23	69.40	0	0.00	69.20	23	1,579	1.46%
2020/12/14	1	68.30	0	0.00	68.40	1	1,519	0.07%
2020/12/10	1	68.90	0	0.00	69.10	1	1,500	0.07%
2020/12/09	1	69.40	0	0.00	69.30	1	1,487	0.07%
2020/12/04	1	70.70	0	0.00	70.60	1	1,408	0.07%
2020/12/02	0	0.00	2	70.10	69.80	-2	1,377	-0.15%
2020/11/30	2	70.30	3	69.90	69.60	-1	1,362	-0.07%
2020/11/25	3	68.93	0	0.00	68.90	3	1,398	0.21%
2020/11/13	1	68.70	0	0.00	68.60	1	1,542	0.06%
2020/10/27	0	0.00	2	67.00	66.80	-2	1,618	-0.12%
2020/10/26	0	0.00	15	66.40	66.20	-15	1,604	-0.93%
2020/10/22	2	66.15	0	0.00	66.20	2	1,638	0.12%
2020/10/12	0	0.00	1	64.60	64.70	-1	1,923	-0.05%
2020/10/08	0	0.00	3	65.20	65.20	-3	2,046	-0.15%
2020/09/29	2	64.85	0	0.00	64.80	2	2,299	0.09%
2020/09/22	0	0.00	1	66.50	65.80	-1	2,459	-0.04%
2020/09/17	0	0.00	1	66.40	66.40	-1	2,538	-0.04%
2020/09/15	0	0.00	5	66.60	66.60	-5	2,587	-0.19%
2020/09/14	1	66.70	0	0.00	66.80	1	2,611	0.04%
2020/09/11	0	0.00	3	67.00	66.80	-3	2,624	-0.11%
2020/09/10	0	0.00	2	67.40	67.40	-2	2,642	-0.08%
2020/09/01	0	0.00	1	68.70	68.30	-1	2,925	-0.03%
2020/08/31	0	0.00	1	70.20	69.60	-1	2,939	-0.03%
2020/08/25	0	0.00	2	66.50	66.50	-2	2,979	-0.07%
2020/08/24	3	64.83	0	0.00	64.80	3	3,579	0.08%
2020/08/20	16	65.38	0	0.00	64.10	16	3,668	0.44%
2020/08/17	2	65.50	0	0.00	65.40	2	3,613	0.06%
2020/08/11	1	66.40	0	0.00	66.40	1	3,598	0.03%
2020/07/23	1	65.30	0	0.00	65.00	1	3,733	0.03%
2020/07/20	2	64.90	0	0.00	65.20	2	3,693	0.05%
2020/07/17	1	66.20	0	0.00	65.30	1	3,679	0.03%
2020/07/16	0.3	66.50	0	0.00	66.10	0.3	3,652	0.01%
2020/07/14	1	71.40	0	0.00	71.30	1	3,480	0.03%
2020/07/13	10	71.85	6	72.00	71.80	4	3,426	0.12%
2020/07/10	7	71.47	0	0.00	71.10	7	3,372	0.21%
2020/07/06	0	0.00	1	72.10	72.00	-1	3,271	-0.03%
2020/07/03	0	0.00	3	72.23	71.90	-3	3,245	-0.09%
2020/06/30	0	0.00	4	70.10	70.80	-4	3,182	-0.13%
2020/06/24	2	69.15	0	0.00	69.10	2	3,187	0.06%
2020/06/23	1	68.60	0	0.00	69.00	1	3,176	0.03%
2020/06/22	1	68.70	0	0.00	68.60	1	3,174	0.03%
2020/06/19	1	69.10	0	0.00	68.90	1	3,158	0.03%
2020/06/17	1	68.90	0	0.00	69.40	1	3,156	0.03%
2020/06/15	2	68.80	0	0.00	68.60	2	3,222	0.06%
2020/06/12	1	67.60	2	68.65	69.00	-1	3,255	-0.03%
2020/06/08	1	69.20	1	69.40	69.80	0	3,237	0.00%
2020/06/05	0	0.00	2	68.80	68.30	-2	3,195	-0.06%
2020/06/03	0	0.00	2.2	68.31	68.40	-2.2	3,176	-0.07%
2020/06/01	2	66.60	0	0.00	66.90	2	3,078	0.06%
2020/05/29	2	67.35	0	0.00	65.30	2	2,978	0.07%
2020/05/28	2	68.45	1	69.50	68.00	1	2,349	0.04%
2020/05/27	0	0.00	2	69.05	69.00	-2	2,332	-0.09%
2020/05/22	1.2	67.40	0	0.00	67.10	1.2	2,294	0.05%
2020/05/19	0	0.00	2	68.40	67.80	-2	2,252	-0.09%
2020/05/18	0	0.00	2	67.75	68.00	-2	2,226	-0.09%
2020/05/12	1	66.90	0	0.00	66.90	1	2,100	0.05%
2020/05/11	1	67.60	0	0.00	67.50	1	2,082	0.05%
2020/05/08	0	0.00	1	67.60	67.80	-1	2,051	-0.05%
2020/05/07	2	66.70	1	67.30	67.60	1	2,042	0.05%
2020/05/05	0	0.00	2	67.40	67.10	-2	2,056	-0.10%
2020/05/04	4	67.00	0	0.00	67.00	4	2,060	0.19%
2020/04/30	0	0.00	4	68.60	68.50	-4	2,043	-0.20%
2020/04/29	0	0.00	1	67.60	67.40	-1	2,033	-0.05%
2020/04/17	1	67.00	2	67.80	66.40	-1	2,012	-0.05%
2020/04/16	4	67.25	0	0.00	67.30	4	1,952	0.20%
2020/04/14	0	0.00	2	68.40	68.40	-2	1,926	-0.10%
2020/04/08	1	67.80	0	0.00	67.80	1	1,923	0.05%
2020/04/07	5	68.12	8	68.29	67.90	-3	1,905	-0.16%
2020/04/06	2	68.00	0	0.00	68.90	2	1,887	0.11%
2020/03/31	1	69.60	4	69.88	69.40	-3	1,838	-0.16%
2020/03/25	1	66.30	0	0.00	66.60	1	1,808	0.06%
2020/03/19	0	0.00	1	62.10	61.20	-1	1,767	-0.06%
2020/03/18	1	65.70	0	0.00	64.40	1	1,699	0.06%
2020/03/17	0	0.00	1	63.30	63.30	-1	1,651	-0.06%
2020/03/16	0	0.00	2	65.15	65.40	-2	1,636	-0.12%
2020/03/13	1	64.00	0	0.00	66.10	1	1,603	0.06%
2020/03/12	0	0.00	2	66.10	66.10	-2	1,541	-0.13%
2020/03/05	2	69.25	0	0.00	69.30	2	1,452	0.14%
2020/03/02	1	69.30	0	0.00	68.50	1	1,491	0.07%
2020/02/20	1	69.50	2	69.55	68.80	-1	1,533	-0.07%
2020/02/19	3	69.07	0	0.00	69.30	3	1,548	0.19%
2020/02/18	15	67.90	0	0.00	68.20	15	1,577	0.95%
2020/02/13	1	68.20	0	0.00	67.80	1	1,777	0.06%
2020/02/10	1	67.10	0	0.00	67.30	1	1,821	0.05%
2020/02/07	1	67.50	0	0.00	67.20	1	1,828	0.05%
2020/02/05	1	67.70	0	0.00	67.40	1	1,822	0.05%
2020/01/31	1.3	68.60	2	68.70	68.10	-0.7	1,798	-0.04%
2020/01/20	2	72.10	0	0.00	72.10	2	1,750	0.11%
2020/01/08	1	71.60	0	0.00	71.30	1	1,985	0.05%
2020/01/02	2	73.50	0	0.00	73.40	2	2,010	0.10%
2019/12/27	1	73.70	0	0.00	73.60	1	2,020	0.05%
2019/12/24	3	72.93	0	0.00	72.70	3	2,032	0.15%
2019/12/20	1	74.00	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.30	0	0.00	73.30	1	1,986	0.05%
2019/12/13	2	73.65	0	0.00	73.40	2	2,019	0.10%
2019/12/12	4	73.73	0	0.00	74.00	4	2,010	0.20%
2019/12/09	1	74.00	0	0.00	74.00	1	1,999	0.05%
2019/12/06	1	74.50	0	0.00	74.20	1	1,990	0.05%
2019/11/27	2	76.85	0	0.00	76.90	2	1,964	0.10%
2019/11/15	0	0.00	1	77.60	77.20	-1	2,017	-0.05%
2019/11/14	0	0.00	1	77.60	77.00	-1	2,000	-0.05%
2019/11/06	10	74.60	0	0.00	74.30	10	1,981	0.50%
2019/11/05	0	0.00	1	74.10	74.20	-1	1,979	-0.05%
2019/11/04	0	0.00	11	73.69	73.90	-11	1,986	-0.55%
2019/11/01	0	0.00	5	73.00	73.10	-5	2,007	-0.25%
2019/10/30	1	72.40	0	0.00	73.20	1	2,023	0.05%
2019/10/23	1	73.90	0	0.00	73.30	1	1,945	0.05%
2019/10/18	1	72.50	0	0.00	72.60	1	1,856	0.05%
2019/08/22	5	70.50	6	70.05	70.80	-1	2,125	-0.05%
2019/08/20	1	67.80	0	0.00	67.60	1	2,141	0.05%
2019/08/16	3	68.80	2	69.00	68.80	1	2,095	0.05%
2019/08/15	10	69.20	0	0.00	69.10	10	2,065	0.48%
2019/08/14	0	0.00	1	66.00	67.20	-1	1,977	-0.05%
2019/08/12	1	64.10	0	0.00	64.10	1	1,925	0.05%
2019/08/08	5	63.00	0	0.00	63.00	5	1,934	0.26%
2019/08/05	0	0.00	4	63.60	63.30	-4	1,920	-0.21%
2019/08/02	0	0.00	1	64.90	64.90	-1	1,912	-0.05%
2019/08/01	0	0.00	2	66.15	66.00	-2	1,912	-0.10%
2019/07/26	1	67.00	0	0.00	67.10	1	1,920	0.05%
2019/07/24	0	0.00	1	66.50	66.50	-1	1,930	-0.05%
2019/07/22	3	67.60	0	0.00	67.20	3	1,941	0.15%
2019/07/18	4	67.30	0	0.00	67.40	4	1,958	0.20%
2019/07/16	2	68.30	0	0.00	67.60	2	1,933	0.10%
2019/07/11	0	0.00	1	69.50	69.20	-1	1,925	-0.05%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/05	1	70.70	0	0.00	70.50	1	1,928	0.05%
2019/06/06	34	68.40	0	0.00	68.50	34	1,354	2.51%
2019/04/16	15	77.30	0	0.00	77.20	15	1,024	1.46%
2019/04/15	10	77.70	0	0.00	77.70	10	1,006	0.99%
2019/04/12	2	78.10	0	0.00	78.10	2	994	0.20%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/01/03	0	0.00	1	77.70	77.60	-1	1,790	-0.06%
2018/12/19	0	0.00	0.2	83.60	83.60	-0.2	2,093	-0.01%
2018/12/18	0	0.00	1	83.90	83.80	-1	2,126	-0.05%
2018/12/13	0	0.00	3	84.47	84.30	-3	2,304	-0.13%
2018/11/01	1	76.70	1	76.70	77.10	0	3,374	0.00%
2018/10/11	0	0.00	3	54.77	54.00	-3	3,437	-0.09%
2018/09/27	0	0.00	5	60.34	60.00	-5	3,393	-0.15%
2018/09/25	6	59.60	1	59.70	60.00	5	3,374	0.15%
2018/09/10	0	0.00	2	55.40	55.90	-2	3,460	-0.06%
2018/08/29	1	61.90	0	0.00	62.00	1	3,583	0.03%
2018/08/17	5	63.08	0	0.00	63.00	5	3,793	0.13%
2018/08/15	1	62.30	1	64.40	62.50	0	3,706	0.00%
2018/06/21	0	0.00	3	62.77	62.90	-3	4,794	-0.06%
2018/06/14	2	62.35	0	0.00	62.20	2	5,170	0.04%
2018/06/13	3	62.17	11	62.86	62.10	-8	5,182	-0.15%
2018/06/11	0	0.00	10	65.00	64.50	-10	5,338	-0.19%
2018/06/08	0	0.00	1	64.50	65.00	-1	5,401	-0.02%
2018/06/07	0	0.00	8	64.50	64.60	-8	5,425	-0.15%
2018/06/06	10	64.50	0	0.00	65.00	10	5,485	0.18%
2018/06/05	1	64.70	0	0.00	64.40	1	5,501	0.02%
2018/06/04	0	0.00	15	63.00	64.40	-15	5,602	-0.27%
2018/06/01	0	0.00	1	62.90	62.40	-1	5,906	-0.02%
2018/05/28	0	0.00	20	62.00	62.70	-20	6,088	-0.33%
2018/05/25	28	62.75	85	62.90	62.70	-57	6,103	-0.93%
2018/05/23	0	0.00	9	61.48	61.20	-9	6,142	-0.15%
2018/05/21	2	60.10	7	60.60	62.00	-5	6,146	-0.08%
2018/05/18	5	59.80	0	0.00	59.60	5	6,028	0.08%
2018/05/16	1	60.00	1	59.80	60.00	0	6,008	0.00%
2018/04/23	1	58.10	0	0.00	58.10	1	5,918	0.02%
2018/04/20	1	57.80	0	0.00	58.10	1	5,971	0.02%
2018/04/19	0	0.00	2	58.90	58.50	-2	5,981	-0.03%
2018/04/16	1	59.00	0	0.00	58.80	1	5,966	0.02%
2018/04/13	1	58.40	110	58.63	58.60	-109	5,943	-1.83%	大賣/鉅額交易
2018/04/12	0	0.00	26	58.53	58.60	-26	5,904	-0.44%
2018/04/10	35	58.71	0	0.00	58.50	35	5,854	0.60%
2018/04/09	101	58.05	1	58.60	58.50	100	5,787	1.73%	大買/
2018/03/31	1	56.50	1	56.70	56.40	0	5,597	0.00%
2018/03/29	0	0.00	15	56.40	56.30	-15	5,495	-0.27%
2018/03/28	1	57.60	3	56.60	57.00	-2	5,485	-0.04%
2018/03/27	24	59.03	22	59.32	57.00	2	5,392	0.04%
2018/03/26	10	58.40	0	0.00	58.00	10	4,942	0.20%
2018/03/23	1	58.20	0	0.00	58.90	1	4,854	0.02%
2018/03/22	1	59.20	2	58.90	57.50	-1	4,639	-0.02%
2018/03/21	6	59.25	12	58.95	59.10	-6	4,534	-0.13%
2018/03/20	1	58.20	45	57.55	58.10	-44	4,400	-1.00%
2018/03/19	1	57.80	0	0.00	58.00	1	4,319	0.02%
2018/03/16	44	57.05	7	56.93	57.00	37	4,292	0.86%
2018/03/15	4	56.83	3	57.17	57.40	1	4,157	0.02%
2018/03/14	8	56.04	0	0.00	55.60	8	4,021	0.20%
2018/03/13	3	55.37	19	55.14	55.50	-16	3,960	-0.40%
2018/03/12	15	55.07	15	54.80	55.40	0	3,927	0.00%
2018/03/09	15	54.20	0	0.00	54.20	15	3,880	0.39%
2018/03/07	14	53.66	11	52.43	55.30	3	3,723	0.08%
2018/03/06	10	52.20	0	0.00	52.30	10	3,379	0.30%
2018/03/05	1	53.10	0	0.00	51.90	1	3,440	0.03%
2018/02/22	5	49.06	5	50.30	50.80	0	3,327	0.00%
2018/02/21	5	49.30	0	0.00	49.30	5	3,556	0.14%
2018/02/12	0	0.00	7	47.55	47.60	-7	4,078	-0.17%
2018/02/08	2	48.50	0	0.00	48.40	2	4,130	0.05%
2018/02/07	5	48.58	0	0.00	48.40	5	4,307	0.12%
2018/02/05	0	0.00	1	50.30	50.50	-1	4,549	-0.02%
2018/01/29	0	0.00	18	52.30	52.50	-18	5,010	-0.36%
2018/01/25	0	0.00	3	52.90	52.80	-3	4,987	-0.06%
2018/01/23	5	52.18	0	0.00	51.90	5	5,006	0.10%
2018/01/22	3	52.50	0	0.00	52.60	3	5,025	0.06%
2018/01/19	100	52.80	0	0.00	52.70	100	5,106	1.96%
2018/01/17	5	53.26	0	0.00	53.10	5	5,056	0.10%
2018/01/16	5	53.40	0	0.00	53.40	5	5,001	0.10%
2018/01/15	8	52.73	0	0.00	52.50	8	4,965	0.16%
2018/01/05	0	0.00	5	51.50	51.80	-5	4,806	-0.10%
2018/01/04	5	50.50	0	0.00	50.60	5	4,759	0.11%
2018/01/03	0	0.00	1	50.80	50.80	-1	4,753	-0.02%