潤泰全 (2915)-永豐金-敦北券商分點個股進出

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
60.1
漲跌
▲0.2
漲幅
+0.33%
成交量
2,347張
產業
上市貿易百貨類股
732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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	0	0.00	1	60.20	60.10	-1	2,223	-0.04%
2024/04/25	0	0.00	2	60.40	59.90	-2	2,209	-0.09%
2024/04/24	0.5	59.70	0	0.00	59.60	0.5	2,201	0.02%
2024/04/23	2	60.10	120	59.88	59.80	-118	2,228	-5.30%	大賣/鉅額交易
2024/04/22	0	0.00	150.1	60.19	60.00	-150.1	2,260	-6.64%	大賣/鉅額交易
2024/04/19	0	0.00	122	59.12	59.60	-122	2,216	-5.50%	大賣/鉅額交易
2024/04/18	0	0.00	91.1	59.51	60.00	-91.1	2,202	-4.13%
2024/04/17	0	0.00	70	58.53	58.60	-70	2,198	-3.18%
2024/04/16	1	58.32	32	58.56	58.40	-31	2,188	-1.41%
2024/04/15	0	0.00	121	59.77	59.70	-121	2,155	-5.61%	大賣/鉅額交易
2024/04/12	0	59.70	70	59.66	59.30	-70	2,166	-3.23%
2024/04/11	0	0.00	140	59.64	59.80	-140	2,169	-6.45%	大賣/鉅額交易
2024/04/10	0	0.00	120	60.15	60.30	-120	2,168	-5.53%	大賣/鉅額交易
2024/04/09	0	0.00	2	60.00	59.90	-2	2,194	-0.09%
2024/04/08	0	0.00	80	59.23	59.30	-80	2,262	-3.54%
2024/04/01	0	0.00	1.3	60.20	60.30	-1.3	2,359	-0.06%
2024/03/29	0	0.00	70	59.56	59.40	-70	2,356	-2.97%
2024/03/28	0.2	59.70	0	0.00	59.60	0.2	2,361	0.01%
2024/03/27	0	0.00	2	59.40	59.40	-2	2,371	-0.08%
2024/03/26	2	59.00	0	0.00	59.00	2	2,383	0.08%
2024/03/25	0	0.00	9	59.00	59.30	-9	2,395	-0.38%
2024/03/22	0	0.00	100	58.74	59.00	-100	2,438	-4.10%
2024/03/21	0	0.00	109	58.70	58.80	-109	2,460	-4.43%	大賣/鉅額交易
2024/03/20	0	0.00	90	58.21	57.80	-90	2,629	-3.42%
2024/03/19	1	58.30	51	58.37	58.20	-50	2,641	-1.89%
2024/03/18	0	0.00	2	59.10	59.10	-2	2,600	-0.08%
2024/03/15	0	0.00	80	59.48	59.20	-80	2,652	-3.02%
2024/03/14	3.2	59.30	60	59.45	59.60	-56.8	2,577	-2.20%
2024/03/13	1	61.00	1	61.20	61.20	0	2,512	0.00%
2024/03/12	0.1	61.10	5	61.20	61.20	-4.9	2,524	-0.19%
2024/03/11	5	60.90	120	60.57	60.80	-115	2,537	-4.53%	大賣/鉅額交易
2024/03/08	0	0.00	0.4	59.60	59.30	-0.4	2,500	-0.02%
2024/03/07	6	59.35	0	0.00	59.50	6	2,525	0.24%
2024/03/06	0	0.00	41	59.95	60.00	-41	2,523	-1.62%
2024/03/05	1	59.30	0	0.00	59.50	1	2,560	0.04%
2024/03/04	0	0.00	4	59.50	59.10	-4	2,569	-0.16%
2024/02/29	0	59.10	11	59.47	59.20	-11	2,556	-0.43%
2024/02/27	5	60.10	0	0.00	59.50	5	2,533	0.20%
2024/02/26	0	60.40	40	60.24	60.20	-40	2,514	-1.59%
2024/02/23	8	60.20	2	60.20	60.20	6	2,534	0.24%
2024/02/22	0	0.00	90	60.88	60.50	-90	2,556	-3.52%
2024/02/21	1	60.70	0	0.00	60.70	1	2,629	0.04%
2024/02/20	0.1	60.80	0	0.00	60.70	0.1	2,651	0.00%
2024/02/19	0	0.00	100	60.78	61.10	-100	2,695	-3.71%
2024/02/16	0	60.10	0.1	60.26	60.40	-0.1	2,858	0.00%
2024/02/15	0	60.30	60	60.13	60.20	-60	3,005	-2.00%
2024/02/05	0	0.00	80	60.30	60.40	-80	2,996	-2.67%
2024/02/02	1	60.50	50	60.52	60.50	-49	2,989	-1.64%
2024/01/31	3	60.23	82	60.21	60.10	-79	2,982	-2.65%
2024/01/30	2	60.56	0	0.00	60.40	2	2,967	0.07%
2024/01/26	0	0.00	2	61.10	61.10	-2	2,962	-0.07%
2024/01/25	7	60.37	0	0.00	60.40	7	2,967	0.24%
2024/01/23	1	60.20	0	0.00	60.20	1	2,989	0.03%
2024/01/22	2	60.10	0	0.00	60.10	2	2,978	0.07%
2024/01/18	3	60.10	0	0.00	60.30	3	2,970	0.10%
2024/01/17	6	60.67	0	0.00	60.10	6	2,954	0.20%
2024/01/16	2	61.35	1	61.30	61.10	1	2,902	0.04%
2024/01/15	0	0.00	1	62.30	62.20	-1	2,852	-0.04%
2024/01/12	4.1	62.18	0	0.00	62.00	4.1	2,872	0.14%
2024/01/10	2.2	62.91	0.6	62.90	62.90	1.6	2,970	0.05%
2024/01/08	8	63.60	0	0.00	63.20	8	2,961	0.27%
2024/01/05	41	64.00	0	0.00	63.70	41	2,938	1.40%
2024/01/04	24	63.80	6	63.80	63.80	18	2,930	0.61%
2024/01/03	2	64.50	0	0.00	64.50	2	2,926	0.07%
2024/01/02	1	65.10	1	65.10	64.90	0	2,881	0.00%
2023/12/29	0	0.00	1	64.30	64.30	-1	2,801	-0.04%
2023/12/28	0	0.00	1.2	64.30	64.10	-1.2	2,782	-0.04%
2023/12/27	2.1	63.85	0	0.00	63.50	2.1	2,750	0.08%
2023/12/26	4.2	63.30	0	0.00	63.40	4.2	2,721	0.15%
2023/12/25	10	62.80	100	63.08	62.80	-90	2,719	-3.31%
2023/12/21	1	62.40	0	0.00	62.50	1	2,701	0.04%
2023/12/19	3	62.60	0	0.00	62.60	3	2,667	0.11%
2023/12/18	3	63.60	210	63.68	63.60	-207	2,641	-7.84%	大賣/鉅額交易
2023/12/15	3	63.57	253	63.33	63.10	-250	2,638	-9.48%	大賣/鉅額交易
2023/12/13	0	0.00	150	62.26	62.00	-150	2,421	-6.19%	大賣/鉅額交易
2023/12/12	3.2	62.08	0	0.00	62.40	3.2	2,424	0.13%
2023/12/11	0	63.50	0	0.00	63.50	0	2,352	0.00%
2023/12/08	0	62.80	5	63.10	63.10	-5	2,347	-0.21%
2023/12/07	2	63.90	0	0.00	63.70	2	2,338	0.09%
2023/12/06	4	64.55	1	64.40	64.50	3	2,304	0.13%
2023/12/05	0	0.00	140	63.71	63.70	-140	2,257	-6.20%	大賣/鉅額交易
2023/12/04	1	63.90	0	0.00	63.90	1	2,232	0.04%
2023/12/01	0	62.90	0	0.00	62.70	0	2,201	0.00%
2023/11/30	5.1	62.39	1.1	62.20	63.00	4	2,181	0.18%
2023/11/29	0.1	61.70	0	0.00	61.50	0.1	2,132	0.00%
2023/11/28	0.1	61.70	0	0.00	61.50	0.1	2,111	0.01%
2023/11/27	0.2	61.53	0	0.00	61.10	0.2	2,104	0.01%
2023/11/24	1	61.50	0	0.00	61.40	1	2,108	0.05%
2023/11/22	1	61.30	0	0.00	61.30	1	2,142	0.05%
2023/11/20	4	61.80	0	0.00	61.50	4	2,102	0.19%
2023/11/17	7.1	63.60	0	0.00	63.30	7.1	2,026	0.35%
2023/11/16	1	64.49	0	0.00	64.00	1	2,018	0.05%
2023/11/15	0	0.00	6	63.93	64.80	-6	2,009	-0.30%
2023/11/14	0.2	62.00	0	61.90	62.30	0.2	1,838	0.01%
2023/11/08	0	0.00	23	59.01	58.80	-23	1,791	-1.28%
2023/11/03	1	58.80	0	0.00	58.70	1	1,908	0.05%
2023/11/02	1	57.10	0	0.00	57.90	1	1,920	0.05%
2023/11/01	2	56.85	0	0.00	56.60	2	1,920	0.10%
2023/10/31	1	56.70	0	0.00	57.20	1	1,919	0.05%
2023/10/30	1	57.20	0	0.00	57.20	1	1,939	0.05%
2023/10/26	1	57.60	0	0.00	57.10	1	1,973	0.05%
2023/10/25	0	58.00	0	0.00	58.00	0	1,973	0.00%
2023/10/20	1	57.20	0	0.00	57.70	1	2,020	0.05%
2023/10/19	0	58.34	0	0.00	58.00	0	2,050	0.00%
2023/10/18	0	58.40	0	0.00	59.00	0	2,054	0.00%
2023/10/11	0	58.60	0	0.00	58.50	0	2,092	0.00%
2023/10/05	1	58.60	0	0.00	58.70	1	2,089	0.05%
2023/10/04	4	58.35	0	0.00	58.20	4	2,112	0.19%
2023/10/02	1	58.90	0	0.00	58.60	1	2,114	0.05%
2023/09/27	0	58.70	0	0.00	58.40	0	2,160	0.00%
2023/09/26	4	58.90	0	0.00	58.80	4	2,205	0.18%
2023/09/25	1	59.10	0	0.00	59.30	1	2,214	0.05%
2023/09/22	2	59.55	0	0.00	59.50	2	2,207	0.09%
2023/09/21	5	59.88	0	0.00	59.70	5	2,215	0.23%
2023/09/20	1	60.10	0	0.00	60.50	1	2,219	0.05%
2023/09/19	2	60.00	0	0.00	60.80	2	2,185	0.09%
2023/09/14	0	60.60	0	0.00	60.50	0	2,187	0.00%
2023/09/13	1	60.10	0	0.00	60.10	1	2,200	0.05%
2023/09/12	0	0.00	0.3	61.00	60.70	-0.3	2,250	-0.01%
2023/09/08	0	0.00	3	60.67	60.70	-3	2,270	-0.13%
2023/09/07	1	60.60	0	0.00	60.80	1	2,293	0.04%
2023/09/05	0	0.00	0.5	62.05	61.90	-0.5	2,318	-0.02%
2023/09/04	0	0.00	3.1	62.30	62.30	-3.1	2,338	-0.13%
2023/08/30	0	61.60	0	0.00	62.00	0	2,532	0.00%
2023/08/25	0	0.00	1	60.90	60.20	-1	2,493	-0.04%
2023/08/23	0	59.70	0	0.00	59.50	0	2,478	0.00%
2023/08/22	3	59.67	0	0.00	59.70	3	2,494	0.12%
2023/08/21	1	59.60	0.1	61.00	60.90	0.9	2,498	0.04%
2023/08/18	0.5	59.10	0	0.00	58.90	0.5	2,458	0.02%
2023/08/17	3	58.54	0	0.00	59.60	3	2,466	0.12%
2023/08/16	0	0.00	4	60.10	60.20	-4	2,440	-0.16%
2023/08/11	0	0.00	6	61.48	61.30	-6	2,411	-0.25%
2023/08/10	1	59.90	1	60.30	60.10	0	2,394	0.00%
2023/08/09	2	61.70	1	61.50	61.80	1	2,443	0.04%
2023/08/08	2	62.00	0	0.00	62.20	2	2,391	0.08%
2023/08/07	1	62.00	1	62.39	62.60	0	2,408	0.00%
2023/08/04	2	62.10	0	0.00	62.20	2	2,405	0.08%
2023/08/02	1	63.30	1	62.70	62.50	0	2,421	0.00%
2023/08/01	1	62.60	0	0.00	62.70	1	2,406	0.04%
2023/07/31	0	0.00	1	61.80	62.00	-1	2,392	-0.04%
2023/07/28	2	61.55	0	0.00	61.70	2	2,397	0.08%
2023/07/25	2	60.85	2	60.98	61.00	0	2,387	0.00%
2023/07/21	1	62.59	10	61.80	61.70	-9	2,424	-0.37%
2023/07/20	10	62.80	8	63.03	62.50	2	2,483	0.08%
2023/07/19	5.7	61.28	0	0.00	60.80	5.7	2,503	0.23%
2023/07/14	0	0.00	1	61.10	61.40	-1	2,522	-0.04%
2023/07/13	0.1	61.13	0	0.00	60.90	0.1	2,540	0.00%
2023/07/11	0	0.00	3	62.17	61.80	-3	2,548	-0.12%
2023/07/07	1.5	59.80	0	0.00	60.60	1.5	2,588	0.06%
2023/07/06	1.1	61.40	0	0.00	60.60	1.1	2,596	0.04%
2023/07/05	7	62.30	0	0.00	61.90	7	2,579	0.27%
2023/07/04	1	62.00	3	62.00	62.50	-2	2,562	-0.08%
2023/07/03	7	61.14	0	0.00	61.00	7	2,547	0.27%
2023/06/29	0	60.50	0	0.00	60.40	0	2,569	0.00%
2023/06/27	0	0.00	1	59.60	59.50	-1	2,582	-0.04%
2023/06/16	1	60.20	0	0.00	59.60	1	2,694	0.04%
2023/06/15	0	0.00	1	60.70	60.70	-1	2,738	-0.04%
2023/06/14	0	0.00	8	60.40	60.50	-8	2,795	-0.29%
2023/06/09	0	60.80	4	61.30	61.10	-4	3,130	-0.13%
2023/06/08	0	0.00	1	60.70	61.10	-1	3,131	-0.03%
2023/06/07	0	0.00	1.7	61.36	61.40	-1.7	3,131	-0.05%
2023/06/06	1	60.80	1	60.50	60.90	0	3,097	0.00%
2023/06/05	13	60.52	12.1	60.15	60.50	0.9	3,067	0.03%
2023/06/02	1.1	57.34	0	0.00	57.30	1.1	2,955	0.04%
2023/06/01	1	57.10	0	0.00	57.00	1	2,946	0.03%
2023/05/26	1	56.00	1	56.00	55.90	0	3,012	0.00%
2023/05/25	0	0.00	31	56.50	56.50	-31	2,995	-1.03%
2023/05/24	9	57.30	0	0.00	57.30	9	2,992	0.30%
2023/05/22	6	56.72	0	0.00	57.00	6	2,997	0.20%
2023/05/19	0	56.10	0	0.00	56.10	0	2,997	0.00%
2023/05/17	2	55.45	0	0.00	55.50	2	3,013	0.07%
2023/05/15	3.3	55.16	0	0.00	54.70	3.3	3,008	0.11%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	0.1	56.90	0	0.00	56.70	0.1	2,945	0.00%
2023/05/10	0	0.00	0.1	58.00	57.80	-0.1	2,920	0.00%
2023/05/09	0	0.00	0.3	59.00	57.90	-0.3	2,925	-0.01%
2023/05/08	4	58.45	0.1	58.70	58.50	3.9	2,929	0.13%
2023/05/05	0	0.00	1	58.40	58.00	-1	2,922	-0.03%
2023/05/04	1	57.90	0	0.00	58.40	1	2,950	0.03%
2023/05/02	2	58.00	0	0.00	57.50	2	3,014	0.07%
2023/04/26	1	57.30	0	0.00	57.60	1	3,038	0.03%
2023/04/25	0	0.00	1	57.50	57.50	-1	2,990	-0.03%
2023/04/24	2	56.20	0	0.00	58.20	2	2,914	0.07%
2023/04/18	0	0.00	1	57.30	57.20	-1	2,794	-0.04%
2023/04/17	3	58.00	0	0.00	58.00	3	2,807	0.11%
2023/04/13	1	58.00	2	58.10	58.10	-1	2,815	-0.04%
2023/04/12	0.1	58.40	4	58.03	58.40	-3.9	2,803	-0.14%
2023/04/11	1.1	57.69	0	0.00	57.40	1.1	2,790	0.04%
2023/04/10	3	56.97	0	0.00	56.90	3	2,807	0.11%
2023/04/06	1	56.60	0	0.00	56.30	1	2,862	0.03%
2023/03/31	4	56.60	3	56.90	56.50	1	2,882	0.03%
2023/03/30	1	56.90	0	0.00	56.80	1	3,082	0.03%
2023/03/27	4	56.98	1	57.30	56.80	3	3,853	0.08%
2023/03/24	1.1	57.20	13	57.72	57.00	-11.9	4,147	-0.29%
2023/03/23	0	57.00	0	0.00	57.00	0	4,176	0.00%
2023/03/22	1	57.00	20	57.10	57.00	-19	4,223	-0.45%
2023/03/21	6	57.03	10	56.20	56.80	-4	4,286	-0.09%
2023/03/20	8	56.44	1	57.10	55.60	7	4,364	0.16%
2023/03/17	10.1	58.50	0	0.00	57.90	10.1	4,349	0.23%
2023/03/16	2	58.55	0	0.00	58.30	2	4,469	0.04%
2023/03/15	59.2	58.38	59.7	59.05	58.50	-0.4	4,473	-0.01%
2023/03/14	1	64.90	0	0.00	64.60	1	4,278	0.02%
2023/03/13	1	64.70	0	0.00	65.50	1	4,489	0.02%
2023/03/10	2.2	66.01	1.9	66.25	66.00	0.3	4,567	0.01%
2023/03/09	2	66.85	8	67.15	66.80	-6	4,610	-0.13%
2023/03/08	1	66.70	0	0.00	67.20	1	4,630	0.02%
2023/03/07	1.2	66.99	0	0.00	67.10	1.2	4,640	0.02%
2023/03/06	0	0.00	0.1	66.80	66.70	-0.1	4,661	0.00%
2023/03/03	1	65.80	0	0.00	66.00	1	4,712	0.02%
2023/03/01	1	66.50	0	0.00	66.40	1	4,886	0.02%
2023/02/17	2	67.80	0	0.00	67.80	2	5,238	0.04%
2023/02/16	0.1	67.80	0	67.50	68.00	0.1	5,406	0.00%
2023/02/14	0	0.00	1	66.30	67.20	-1	5,461	-0.02%
2023/02/10	0	66.00	0	0.00	65.60	0	5,553	0.00%
2023/02/07	0.1	67.00	0	0.00	66.80	0.1	5,670	0.00%
2023/02/01	0	0.00	2	67.20	67.40	-2	5,872	-0.03%
2023/01/31	2	67.00	0	0.00	66.90	2	5,928	0.03%
2023/01/06	0	63.10	20	62.78	63.10	-20	6,363	-0.31%
2022/12/29	0	66.00	0.1	66.30	65.90	0	6,996	0.00%
2022/12/28	0	0.00	2	68.00	66.90	-2	7,119	-0.03%
2022/12/27	0	0.00	0	67.70	67.90	0	7,294	0.00%
2022/12/26	1	67.40	0	0.00	67.30	1	7,293	0.01%
2022/12/23	0	0.00	1	66.60	66.70	-1	7,274	-0.01%
2022/12/22	20	66.15	0.1	66.50	66.60	20	7,234	0.28%
2022/12/21	0	64.80	0	0.00	64.90	0	7,035	0.00%
2022/12/20	2.1	66.06	31	65.16	64.10	-28.9	6,836	-0.42%
2022/12/19	0	67.00	4	67.35	67.00	-4	6,653	-0.06%
2022/12/16	1	68.40	0	0.00	68.70	1	6,402	0.02%
2022/12/14	2	69.10	1.1	68.50	69.30	1	6,138	0.02%
2022/12/13	2	66.60	0	0.00	66.90	2	6,097	0.03%
2022/12/12	0	66.50	12	66.28	66.50	-12	6,108	-0.20%
2022/12/09	2	69.25	51.1	69.00	68.90	-49.1	6,048	-0.81%
2022/12/08	10	68.80	15.2	69.14	69.10	-5.2	5,996	-0.09%
2022/12/07	3.1	71.05	0	0.00	71.30	3.1	5,828	0.05%
2022/12/06	4	70.78	2	71.20	70.00	2	5,757	0.04%
2022/12/05	17.3	70.71	29	69.40	70.40	-11.8	5,702	-0.21%
2022/12/02	5	67.12	1.2	67.90	67.20	3.8	5,566	0.07%
2022/12/01	0	0.00	1.1	66.68	66.30	-1.1	5,549	-0.02%
2022/11/30	3	66.10	0	0.00	66.30	3	5,543	0.05%
2022/11/29	3	66.00	0	0.00	66.10	3	5,555	0.05%
2022/11/28	0	65.70	0	0.00	66.10	0	5,623	0.00%
2022/11/25	0.1	66.69	1	67.10	66.00	-0.9	5,670	-0.02%
2022/11/24	5.1	66.02	1	67.00	66.80	4.1	5,627	0.07%
2022/11/21	1	64.70	1	64.20	64.10	0	5,480	0.00%
2022/11/17	1	64.00	0.1	64.40	63.90	1	5,456	0.02%
2022/11/16	1	65.21	11.1	66.33	65.20	-10.1	5,409	-0.19%
2022/11/15	3	66.73	1.5	66.47	67.10	1.5	5,317	0.03%
2022/11/14	4.3	64.32	12	64.82	65.00	-7.8	5,222	-0.15%
2022/11/11	1	62.50	3.1	62.63	62.70	-2.1	5,066	-0.04%
2022/11/10	0.3	61.03	0	0.00	61.10	0.3	5,028	0.01%
2022/11/09	0.3	61.96	3.1	62.10	61.50	-2.7	5,132	-0.05%
2022/11/08	1.9	60.53	4.5	60.84	61.20	-2.6	5,205	-0.05%
2022/11/07	1.1	58.99	4	59.53	59.30	-2.9	5,240	-0.06%
2022/11/04	0.3	59.50	2	59.30	59.60	-1.8	5,279	-0.03%
2022/11/03	1.3	58.26	0	0.00	59.20	1.3	5,334	0.02%
2022/11/02	0.1	57.84	5.2	58.08	58.60	-5.1	5,400	-0.09%
2022/11/01	3.1	55.71	0	0.00	56.70	3.1	5,495	0.06%
2022/10/31	1	55.20	1	55.20	55.20	0	5,540	0.00%
2022/10/28	0.1	55.90	1	55.90	55.80	-1	5,610	-0.02%
2022/10/27	0	0.00	2	54.55	54.80	-2	5,593	-0.04%
2022/10/25	2	53.60	0	0.00	52.60	2	6,121	0.03%
2022/10/24	2	53.40	11	53.40	52.90	-9	6,126	-0.15%
2022/10/21	9	53.14	9	54.23	53.70	0	6,112	0.00%
2022/10/20	1	52.00	1	53.40	53.40	0	6,148	0.00%
2022/10/19	5	53.30	3	52.20	52.30	2	6,231	0.03%
2022/10/18	0	0.00	2	51.40	51.40	-2	6,302	-0.03%
2022/10/14	5	51.20	1	51.10	51.00	4	6,956	0.06%
2022/10/13	2.1	52.29	3	50.73	50.90	-0.9	7,122	-0.01%
2022/10/12	9	52.84	9	53.28	53.60	0	6,937	0.00%
2022/10/11	20	50.30	2	50.20	50.10	18	6,663	0.27%
2022/10/07	30	50.60	7.1	50.89	51.00	23	6,601	0.35%
2022/10/06	0	0.00	14	50.44	50.60	-14	6,516	-0.21%
2022/10/05	36	50.21	9	50.28	50.00	27	6,463	0.42%
2022/10/04	3	49.40	9	49.59	49.65	-6	6,343	-0.09%
2022/09/30	0	49.85	0	0.00	51.10	0	6,152	0.00%
2022/09/29	2	51.05	0.1	51.10	51.10	2	6,160	0.03%
2022/09/28	0.1	50.60	0	50.60	50.50	0	6,156	0.00%
2022/09/27	45.1	51.10	5	51.64	52.60	40.1	6,155	0.65%
2022/09/26	405	51.00	1	51.00	51.40	404	6,133	6.59%	大買/鉅額交易
2022/09/23	201	52.00	3	52.10	52.10	198	6,099	3.25%	大買/鉅額交易
2022/09/22	100	52.00	0	0.00	52.40	100	6,093	1.64%
2022/09/21	0	0.00	2	52.70	52.60	-2	6,041	-0.03%
2022/09/20	1	52.60	38	52.41	52.50	-37	5,984	-0.62%
2022/09/19	0	52.50	3	52.47	52.60	-3	5,970	-0.05%
2022/09/16	6.1	52.90	8	53.25	53.30	-1.9	5,887	-0.03%
2022/09/14	6.3	53.99	0.3	54.00	54.10	6	5,847	0.10%
2022/09/13	2.1	55.06	0	0.00	55.10	2.1	5,849	0.04%
2022/09/12	5	55.10	0	0.00	55.10	5	5,862	0.09%
2022/09/08	13.4	54.57	7.1	54.68	54.90	6.3	5,858	0.11%
2022/09/07	9.2	56.12	21	56.11	55.20	-11.8	5,795	-0.20%
2022/09/06	9.1	57.81	2	58.15	57.90	7.1	5,722	0.12%
2022/09/05	10.4	59.64	1	59.80	59.40	9.4	5,698	0.16%
2022/09/02	17.3	60.33	4	60.55	60.10	13.3	5,705	0.23%
2022/09/01	7.1	62.02	0	0.00	62.50	7.1	5,643	0.12%
2022/08/30	0	0.00	1	66.20	66.00	-1	5,581	-0.02%
2022/08/29	3.1	64.90	1	64.80	65.30	2.1	5,569	0.04%
2022/08/26	0.1	67.10	3.1	66.94	66.80	-3	5,540	-0.05%
2022/08/25	1	64.80	0	65.00	65.00	1	5,496	0.02%
2022/08/24	3	65.03	2.1	64.87	65.00	1	5,491	0.02%
2022/08/23	28	65.38	0.1	65.40	65.20	28	5,494	0.51%
2022/08/22	1	65.60	3	65.73	66.40	-2	5,526	-0.04%
2022/08/19	1	65.10	2	65.80	65.80	-1	5,520	-0.02%
2022/08/18	1	65.80	6	65.42	66.00	-5	5,506	-0.09%
2022/08/17	2	66.25	0.1	66.30	66.30	1.9	5,508	0.03%
2022/08/16	8	65.88	15	66.47	66.30	-7	5,509	-0.13%
2022/08/15	5	67.66	1	67.40	68.70	4	5,406	0.07%
2022/08/12	4	64.63	24	65.10	65.30	-20	5,302	-0.38%
2022/08/11	15	62.85	2	63.35	63.70	13	5,286	0.25%
2022/08/10	1.1	61.04	4.5	61.60	61.00	-3.4	5,273	-0.06%
2022/08/09	21.3	60.77	1	60.70	60.70	20.3	5,321	0.38%
2022/08/08	11	64.84	6.1	65.18	64.50	5	5,342	0.09%
2022/08/05	10	64.97	8	64.93	65.00	2	5,284	0.04%
2022/08/04	36.1	64.49	9	63.60	63.70	27.1	5,441	0.50%
2022/08/03	35.3	65.71	3.1	65.41	65.00	32.2	5,496	0.58%
2022/08/02	16.1	64.29	16.5	64.94	65.90	-0.4	5,716	-0.01%
2022/08/01	70	62.37	20.8	62.37	65.50	49.3	6,231	0.79%
2022/07/29	8.4	61.60	0.1	61.60	61.60	8.3	5,753	0.14%
2022/07/28	17	68.84	9	69.00	68.40	8	5,718	0.14%
2022/07/27	2.1	68.98	4	68.90	69.10	-1.9	5,796	-0.03%
2022/07/26	38.3	70.68	37	69.59	69.30	1.3	5,796	0.02%
2022/07/25	4.1	67.20	7.1	66.94	67.90	-2.9	5,627	-0.05%
2022/07/22	120.4	64.43	658.8	63.26	66.60	-538.4	5,429	-9.92%	大買/大賣/鉅額交易
2022/07/21	3.5	65.70	0	0.00	65.70	3.5	5,007	0.07%
2022/07/20	14	80.17	118.2	72.98	72.90	-104.2	4,995	-2.09%	大賣/鉅額交易
2022/07/18	0	0.00	11.9	79.86	80.50	-11.9	4,803	-0.25%
2022/07/15	10	78.40	0	0.00	78.30	10	4,784	0.21%
2022/07/14	0.1	78.20	0	0.00	78.40	0.1	4,787	0.00%
2022/07/13	0	77.50	0	0.00	78.00	0	4,809	0.00%
2022/07/12	0.1	76.39	0	0.00	75.50	0.1	4,882	0.00%
2022/07/11	0.2	77.48	0	0.00	77.60	0.2	4,875	0.01%
2022/07/06	0.1	74.86	0.2	75.20	74.50	-0.1	4,955	0.00%
2022/07/04	1	73.30	0	0.00	74.50	1	4,992	0.02%
2022/07/01	1.1	75.84	1.1	75.08	73.50	0	5,045	0.00%
2022/06/30	1.1	77.52	0.1	77.80	77.60	1	4,978	0.02%
2022/06/27	0	80.50	0.1	80.50	80.80	0	5,006	0.00%
2022/06/24	0	0.00	2.1	79.97	79.60	-2.1	5,041	-0.04%
2022/06/23	6	78.00	0	0.00	78.20	6	5,069	0.12%
2022/06/22	1.4	79.27	0.1	80.11	79.10	1.3	5,110	0.03%
2022/06/20	3.3	79.55	4	79.00	78.80	-0.7	5,159	-0.01%
2022/06/17	1	81.70	0	0.00	82.60	1	5,198	0.02%
2022/06/16	1	82.60	0	85.00	82.40	1	5,186	0.02%
2022/06/15	1.1	84.82	0	0.00	84.30	1.1	5,201	0.02%
2022/06/14	1	82.50	0	0.00	84.00	1	5,223	0.02%
2022/06/13	0.2	85.09	0	0.00	84.00	0.2	5,256	0.00%
2022/06/09	1	86.30	1	85.90	86.00	0	5,240	0.00%
2022/06/08	0	0.00	3	85.60	85.50	-3	5,261	-0.06%
2022/06/07	0.1	84.50	1	84.80	85.00	-0.9	5,310	-0.02%
2022/06/02	1	84.80	0	0.00	84.40	1	5,475	0.02%
2022/05/31	2	85.00	0	0.00	85.10	2	5,623	0.04%
2022/05/30	0	0.00	2	85.00	85.10	-2	5,656	-0.04%
2022/05/27	2	82.85	0.7	82.80	83.20	1.4	5,653	0.02%
2022/05/26	2	82.25	3	82.10	81.80	-1	5,707	-0.02%
2022/05/25	2	81.95	1	81.70	82.30	1	5,806	0.02%
2022/05/24	4.6	82.32	0	0.00	81.50	4.6	6,042	0.08%
2022/05/23	4.1	83.25	9	82.90	83.20	-4.9	6,136	-0.08%
2022/05/20	0.8	82.55	0.4	82.80	82.30	0.4	6,238	0.01%
2022/05/19	2.1	81.43	0.3	81.70	81.90	1.7	6,341	0.03%
2022/05/18	0	84.80	5.6	84.38	84.10	-5.6	6,319	-0.09%
2022/05/17	4	82.18	11.2	81.17	83.80	-7.2	6,370	-0.11%
2022/05/16	4.1	82.61	385.5	81.31	81.00	-381.5	6,264	-6.09%	大賣/鉅額交易
2022/05/13	16	82.34	6.6	82.33	82.90	9.4	6,165	0.15%
2022/05/12	4.3	83.51	10.8	84.32	82.00	-6.5	6,064	-0.11%
2022/05/11	13.4	87.63	6	88.15	86.50	7.4	5,834	0.13%
2022/05/10	14.4	88.01	20.8	88.26	87.60	-6.3	5,686	-0.11%
2022/05/09	10.1	93.29	6.6	93.03	91.00	3.5	5,402	0.07%
2022/05/06	0.3	101.00	0.1	101.00	101.00	0.2	4,760	0.00%
2022/05/05	2.4	112.00	0	0.00	112.00	2.4	4,785	0.05%
2022/05/04	16.8	120.71	2	122.50	124.00	14.8	4,793	0.31%
2022/05/03	8.4	116.56	5	119.00	119.50	3.4	4,695	0.07%
2022/04/29	6.1	114.75	2	115.75	115.50	4.1	4,632	0.09%
2022/04/28	9.5	112.71	10	112.00	112.00	-0.5	4,635	-0.01%
2022/04/27	25.6	111.64	11.2	112.14	112.50	14.4	4,626	0.31%
2022/04/26	3	109.84	14	110.50	110.50	-11	4,485	-0.24%
2022/04/25	7	100.39	0	0.00	100.50	7	4,396	0.16%
2022/04/22	2	102.50	4	103.50	103.50	-2	4,382	-0.05%
2022/04/21	0	0.00	2.2	104.04	103.50	-2.2	4,470	-0.05%
2022/04/20	1	103.00	0	0.00	103.50	1	4,502	0.02%
2022/04/19	1	103.01	2	103.00	103.00	-1	4,538	-0.02%
2022/04/18	3.1	103.16	4.5	103.34	102.00	-1.4	4,632	-0.03%
2022/04/15	17	105.77	0	0.00	106.00	17	4,564	0.37%
2022/04/14	2	107.75	0	0.00	107.50	2	4,598	0.04%
2022/04/13	10.3	107.04	0	108.50	108.50	10.3	4,682	0.22%
2022/04/12	25.2	107.81	2	108.50	107.00	23.2	4,665	0.50%
2022/04/11	2.1	113.04	0.1	113.50	113.00	2	4,572	0.04%
2022/04/08	2	114.01	0.2	114.50	116.00	1.8	4,553	0.04%
2022/04/07	1.5	115.56	10.2	115.09	114.50	-8.7	4,569	-0.19%
2022/04/06	10.1	116.00	1.3	116.60	117.50	8.8	4,541	0.19%
2022/04/01	4.1	116.50	7.8	116.00	116.50	-3.7	4,530	-0.08%
2022/03/31	1	116.67	0	0.00	116.00	1	4,530	0.02%
2022/03/30	1.8	118.08	0	0.00	117.50	1.8	4,582	0.04%
2022/03/29	0.1	117.00	1	117.00	117.50	-0.9	4,686	-0.02%
2022/03/28	3.2	114.85	3	115.15	116.00	0.2	4,814	0.00%
2022/03/25	1.3	118.12	1	119.49	118.00	0.3	4,995	0.01%
2022/03/24	3	117.00	1	115.00	116.00	2	5,080	0.04%
2022/03/23	13.1	113.70	12	115.50	115.50	1	5,195	0.02%
2022/03/22	15	111.67	14.1	113.89	114.50	0.9	5,189	0.02%
2022/03/21	0	108.50	0	0.00	108.50	0	5,144	0.00%
2022/03/18	6.1	108.51	0	0.00	108.50	6.1	5,182	0.12%
2022/03/17	0.1	107.16	0	0.00	107.50	0.1	5,236	0.00%
2022/03/16	11.1	104.20	0.3	107.00	104.50	10.8	5,235	0.21%
2022/03/15	1.1	106.06	0	0.00	106.00	1.1	5,194	0.02%
2022/03/11	0	108.50	0	0.00	108.50	0	5,224	0.00%
2022/03/10	5.2	110.68	0	0.00	110.00	5.2	5,234	0.10%
2022/03/09	1	106.00	0	105.50	107.00	1	5,237	0.02%
2022/03/08	8.3	106.38	1.2	104.00	103.50	7.1	5,279	0.13%
2022/03/07	7.6	111.57	1.1	111.73	109.50	6.5	5,186	0.13%
2022/03/04	6.1	115.01	0.1	117.00	115.00	6	5,094	0.12%
2022/03/03	6.3	117.01	0.1	117.50	117.50	6.2	5,115	0.12%
2022/03/02	1	114.01	0.1	114.50	116.00	0.9	5,103	0.02%
2022/03/01	4.1	114.75	0	0.00	115.00	4.1	5,084	0.08%
2022/02/25	15.3	114.41	0	0.00	115.00	15.3	5,061	0.30%
2022/02/24	12.8	115.63	6.8	117.65	113.00	6	5,019	0.12%
2022/02/23	15.2	116.36	1	117.00	117.50	14.2	4,797	0.30%
2022/02/22	7.2	112.42	5	111.38	112.00	2.2	4,706	0.05%
2022/02/21	11.9	109.78	2.4	110.75	113.00	9.5	4,609	0.21%
2022/02/18	2.6	105.53	0.9	107.09	108.00	1.7	4,520	0.04%
2022/02/17	8.3	106.82	7.1	106.78	107.00	1.2	4,518	0.03%
2022/02/16	3.2	102.98	0	0.00	103.00	3.2	4,484	0.07%
2022/02/15	12.9	102.43	10	102.50	102.00	2.9	4,479	0.07%
2022/02/14	2.2	100.14	2	99.50	100.00	0.2	4,450	0.00%
2022/02/10	4.2	100.00	2.3	99.98	101.00	1.8	4,433	0.04%
2022/02/09	1	99.50	0	0.00	99.80	1	4,440	0.02%
2022/02/08	1	99.20	0	0.00	99.50	1	4,476	0.02%
2022/02/07	3.4	98.15	11	97.00	98.80	-7.6	4,483	-0.17%
2022/01/25	12.2	94.10	0.2	95.00	93.80	12	4,598	0.26%
2022/01/24	2.1	94.08	14	94.72	95.90	-11.9	4,658	-0.26%
2022/01/21	2.2	97.05	0	0.00	96.10	2.2	4,708	0.05%
2022/01/20	2.3	98.27	0	0.00	98.70	2.3	4,720	0.05%
2022/01/19	1	100.01	2	100.50	99.20	-1	4,873	-0.02%
2022/01/18	3	102.00	0	0.00	101.50	3	4,960	0.06%
2022/01/17	0.1	100.00	0.4	100.50	102.00	-0.3	5,044	-0.01%
2022/01/14	4.3	101.51	2	100.50	100.00	2.3	5,128	0.05%
2022/01/13	3	102.50	0	0.00	102.50	3	5,120	0.06%
2022/01/12	4	101.50	2	101.50	101.50	2	5,128	0.04%
2022/01/11	1.2	102.23	9	102.80	102.50	-7.8	5,114	-0.15%
2022/01/10	1	98.00	0	0.00	99.30	1	5,035	0.02%
2022/01/07	1	99.50	0	0.00	98.90	1	5,042	0.02%
2022/01/06	2.3	101.54	0.1	100.50	100.50	2.2	5,016	0.04%
2022/01/05	0.2	98.31	1	98.30	98.80	-0.8	5,041	-0.02%
2022/01/04	0	0.00	1.4	97.06	98.10	-1.4	5,083	-0.03%
2021/12/30	1.3	97.50	0.2	97.70	97.50	1.1	5,151	0.02%
2021/12/29	2	96.60	2.3	97.20	97.20	-0.3	5,228	0.00%
2021/12/28	0	96.20	4	96.25	96.20	-4	5,276	-0.08%
2021/12/27	1	96.50	0	0.00	96.10	1	5,496	0.02%
2021/12/24	4.2	96.40	4	96.55	96.30	0.2	5,611	0.00%
2021/12/23	0	94.70	0	0.00	94.40	0	5,630	0.00%
2021/12/22	8.1	94.28	0	0.00	94.10	8.1	5,572	0.15%
2021/12/21	0.2	96.34	0	0.00	96.30	0.2	5,570	0.00%
2021/12/20	10.1	94.09	3	93.33	94.20	7.1	5,722	0.12%
2021/12/17	1.1	92.05	1	93.40	93.40	0.1	5,685	0.00%
2021/12/16	0	93.40	1.1	94.71	93.10	-1.1	5,844	-0.02%
2021/12/15	0	0.00	2	93.95	94.20	-2	6,185	-0.03%
2021/12/14	12.1	92.75	1	94.00	92.50	11.1	6,310	0.18%
2021/12/13	3	94.17	30	95.45	93.50	-27	6,365	-0.42%
2021/12/10	33	96.09	0	0.00	95.80	33	6,527	0.51%
2021/12/09	1.1	97.74	0	0.00	97.00	1.1	6,649	0.02%
2021/12/08	2.1	98.13	1	99.40	97.70	1.1	6,843	0.02%
2021/12/07	5.1	97.50	2	98.30	98.60	3.1	6,889	0.04%
2021/12/06	0.1	96.65	0	0.00	96.50	0.1	6,922	0.00%
2021/12/03	13	97.12	0	0.00	97.10	13	6,968	0.19%
2021/12/02	13.8	98.09	2	97.60	97.10	11.8	6,977	0.17%
2021/12/01	1	98.63	1	99.20	100.00	0	7,010	0.00%
2021/11/30	0.1	101.50	0	0.00	100.00	0.1	7,034	0.00%
2021/11/29	1.1	98.56	1	98.70	99.10	0.1	7,095	0.00%
2021/11/26	10.2	101.01	8.9	100.72	100.50	1.3	7,131	0.02%
2021/11/25	10	102.50	0	0.00	103.00	10	7,181	0.14%
2021/11/24	1	103.02	0	0.00	103.50	1	7,201	0.01%
2021/11/23	12.1	104.09	2.4	104.26	104.00	9.7	7,182	0.14%
2021/11/22	2.4	106.29	0	0.00	106.50	2.4	7,119	0.03%
2021/11/19	4.5	108.78	4	109.00	107.50	0.5	7,089	0.01%
2021/11/18	4.3	110.51	0.1	111.00	110.50	4.2	7,070	0.06%
2021/11/17	101	108.26	0	0.00	110.00	101	7,049	1.43%	大買/鉅額交易
2021/11/16	3.1	108.68	0	0.00	109.00	3.1	7,030	0.04%
2021/11/15	51.1	110.43	5	109.11	110.50	46.1	7,020	0.66%
2021/11/12	4	104.63	0.5	105.50	105.00	3.6	6,951	0.05%
2021/11/11	0	104.00	0.1	103.50	104.00	-0.1	6,996	0.00%
2021/11/10	2	103.00	0	0.00	103.00	2	7,055	0.03%
2021/11/09	3	103.50	0	0.00	103.50	3	7,149	0.04%
2021/11/08	2	103.50	0.1	102.00	102.50	1.9	7,157	0.03%
2021/11/05	6.4	101.29	3	101.83	102.00	3.4	7,166	0.05%
2021/11/04	2.1	104.77	0	0.00	104.50	2.1	7,128	0.03%
2021/11/03	1	106.50	2	106.25	106.00	-1	7,109	-0.01%
2021/11/02	16.1	105.32	40	104.14	104.00	-24	7,065	-0.34%
2021/11/01	6	111.17	5	109.70	110.00	1	6,976	0.01%
2021/10/29	8	106.88	1.1	107.47	108.50	6.9	6,886	0.10%
2021/10/28	1.1	104.51	0	0.00	104.50	1.1	6,811	0.02%
2021/10/27	11.1	103.73	13	102.42	104.00	-1.9	6,774	-0.03%
2021/10/26	5	98.62	0	99.40	98.80	5	6,607	0.08%
2021/10/25	3	94.97	1	93.30	93.20	2	6,519	0.03%
2021/10/22	3	92.47	0.2	93.50	93.90	2.8	6,455	0.04%
2021/10/21	0	89.30	0	0.00	89.80	0	6,409	0.00%
2021/10/20	2.1	88.60	0	0.00	88.80	2.1	6,408	0.03%
2021/10/19	0.1	88.55	0	0.00	88.50	0.1	6,448	0.00%
2021/10/15	1	87.51	0	0.00	87.70	1	6,418	0.02%
2021/10/14	0	86.60	0	0.00	87.20	0	6,434	0.00%
2021/10/13	1	86.48	2	84.70	85.80	-1	6,473	-0.01%
2021/10/12	13	88.73	0	0.00	88.00	13	6,377	0.20%
2021/10/08	1	92.10	0	0.00	90.60	1	6,330	0.02%
2021/10/07	1	90.00	0	0.00	90.00	1	6,285	0.02%
2021/10/06	1.2	90.83	1	89.60	89.30	0.2	6,285	0.00%
2021/10/05	9	89.57	0.1	89.10	89.20	8.9	6,247	0.14%
2021/10/04	6	90.67	2	90.00	89.70	4	6,383	0.06%
2021/10/01	2.1	125.00	22	124.50	124.00	-19.9	6,331	-0.31%
2021/09/30	5.6	126.75	3	128.00	128.00	2.6	6,261	0.04%
2021/09/29	0.1	124.00	0	124.50	123.50	0.1	6,174	0.00%
2021/09/28	8	124.00	5.2	122.05	125.00	2.8	6,113	0.05%
2021/09/27	5	123.03	4	120.00	120.50	1	5,939	0.02%
2021/09/24	0	132.00	0	132.50	132.00	0	5,575	0.00%
2021/09/23	9.2	131.77	7	132.07	133.50	2.2	5,454	0.04%
2021/09/22	7.6	133.69	3	134.17	131.50	4.6	5,182	0.09%
2021/09/17	0.8	142.14	1.1	145.56	146.00	-0.3	4,843	-0.01%
2021/09/16	2.2	136.82	0	0.00	138.00	2.2	4,705	0.05%
2021/09/15	15.5	138.26	0	0.00	138.00	15.5	4,610	0.34%
2021/09/14	0.1	131.83	1	129.50	135.50	-0.9	4,370	-0.02%
2021/09/13	12.2	134.87	3	129.17	129.50	9.2	4,221	0.22%
2021/09/10	3.6	126.61	0	0.00	129.50	3.6	4,038	0.09%
2021/09/09	1.1	124.93	2	125.25	125.00	-0.9	3,986	-0.02%
2021/09/08	2.1	120.79	1	120.50	121.50	1.1	3,926	0.03%
2021/09/07	1	121.00	1	124.00	125.50	0	3,840	0.00%
2021/09/06	8	121.50	8	118.75	121.50	0	3,781	0.00%
2021/09/03	9.1	117.49	0	0.00	117.00	9.1	3,655	0.25%
2021/09/02	1.1	115.13	0.5	115.00	116.00	0.6	3,598	0.02%
2021/09/01	0.1	113.97	0.1	113.50	117.00	0	3,509	0.00%
2021/08/31	0.1	107.50	3	108.00	111.00	-2.9	3,391	-0.09%
2021/08/30	0	104.00	0	0.00	105.50	0	3,298	0.00%
2021/08/26	0	0.00	2	100.20	100.50	-2	3,221	-0.06%
2021/08/23	2	97.00	1.2	96.88	97.90	0.8	3,224	0.02%
2021/08/20	0.1	95.50	0	0.00	95.00	0.1	3,223	0.00%
2021/08/19	1.2	96.24	0	0.00	95.60	1.2	3,215	0.04%
2021/08/17	8	99.43	6	99.60	98.10	2	3,157	0.06%
2021/08/16	4	102.88	2	102.00	102.00	2	3,112	0.06%
2021/08/13	7.3	100.27	5	98.70	102.50	2.3	3,082	0.07%
2021/08/12	4	96.20	4	95.90	98.20	0	2,985	0.00%
2021/08/11	6	96.30	0	0.00	96.60	6	3,004	0.20%
2021/08/10	0	93.69	2	93.60	93.00	-2	3,018	-0.07%
2021/08/09	1	92.50	14	92.70	93.90	-13	3,103	-0.42%
2021/08/05	1	94.01	0	0.00	93.80	1	3,263	0.03%
2021/08/04	0	95.80	0	0.00	95.30	0	3,365	0.00%
2021/08/03	13	95.41	2	95.50	95.60	11	3,470	0.32%
2021/07/30	0	0.00	1.4	97.92	98.00	-1.4	3,496	-0.04%
2021/07/29	0	96.90	0	0.00	98.70	0	3,513	0.00%
2021/07/28	2	96.75	0	0.00	96.60	2	3,538	0.06%
2021/07/27	1	100.00	0	0.00	99.00	1	3,565	0.03%
2021/07/26	1	102.50	3	106.00	103.00	-2	3,548	-0.06%
2021/07/23	3	102.00	0	0.00	102.00	3	3,488	0.09%
2021/07/22	5	98.00	0	0.00	98.10	5	3,418	0.15%
2021/07/21	1	97.20	1	98.00	97.60	0	3,421	0.00%
2021/07/20	7	97.07	0	0.00	97.80	7	3,494	0.20%
2021/07/19	8	98.20	0	0.00	98.20	8	3,473	0.23%
2021/07/15	0	0.00	0.1	97.50	97.20	-0.1	3,513	0.00%
2021/07/13	1	96.02	0.1	98.50	96.10	0.9	3,629	0.02%
2021/07/12	0.1	97.70	1.3	97.92	98.20	-1.2	3,627	-0.03%
2021/07/09	2	97.24	0	0.00	97.70	2	3,592	0.06%
2021/07/08	1.1	92.33	0	0.00	99.00	1.1	3,394	0.03%
2021/07/07	0	0.00	0.2	90.10	90.00	-0.2	3,301	-0.01%
2021/07/05	1	87.50	0	0.00	87.70	1	3,278	0.03%
2021/06/29	2	88.00	0	0.00	87.90	2	3,493	0.06%
2021/06/21	1	82.30	0	0.00	82.20	1	4,024	0.03%
2021/06/18	0	0.00	3	84.20	83.00	-3	4,042	-0.07%
2021/06/17	0	84.70	0	0.00	84.50	0	4,042	0.00%
2021/06/15	34	84.47	0	84.80	84.80	34	4,225	0.80%
2021/06/11	326	84.04	0	0.00	83.80	326	4,265	7.64%	大買/鉅額交易
2021/06/04	3	83.50	0	0.00	83.50	3	4,489	0.07%
2021/06/03	0	0.00	1	83.70	84.30	-1	4,557	-0.02%
2021/06/01	0	0.00	100	83.10	83.30	-100	4,589	-2.18%
2021/05/31	1	82.90	0	0.00	82.90	1	4,651	0.02%
2021/05/27	1	82.60	0	0.00	82.30	1	4,708	0.02%
2021/05/26	0	0.00	1	82.90	83.10	-1	4,747	-0.02%
2021/05/24	2	81.90	0	0.00	82.70	2	4,794	0.04%
2021/05/19	5	81.00	0	0.00	81.10	5	4,907	0.10%
2021/05/18	0	0.00	20	80.00	81.80	-20	4,954	-0.40%
2021/05/17	0	79.54	272	80.30	78.20	-272	4,939	-5.51%	大賣/鉅額交易
2021/05/14	0	0.00	8	84.00	82.90	-8	4,847	-0.17%
2021/05/13	0	0.00	20	80.99	81.10	-20	4,728	-0.42%
2021/05/12	0.1	82.48	0	0.00	81.70	0.1	4,657	0.00%
2021/05/11	3	86.90	5	88.66	86.50	-2	4,518	-0.04%
2021/05/10	0	0.00	4	88.23	88.80	-4	4,399	-0.09%
2021/05/06	2	84.80	3	86.00	84.80	-1	4,320	-0.02%
2021/05/05	0	83.00	1	85.20	84.90	-1	4,280	-0.02%
2021/05/04	0	85.90	1	86.50	83.20	-1	4,211	-0.02%
2021/05/03	0	0.00	4.1	85.86	85.50	-4.1	4,142	-0.10%
2021/04/29	1	85.50	0	0.00	85.20	1	4,102	0.02%
2021/04/27	1	86.50	0	0.00	86.80	1	4,072	0.02%
2021/04/26	1.1	87.02	2	85.65	86.80	-0.9	4,042	-0.02%
2021/04/23	0	0.00	0	83.60	83.90	0	3,948	0.00%
2021/04/22	2	84.40	1	85.40	82.80	1	3,936	0.03%
2021/04/21	0	83.10	1.1	83.43	83.90	-1.1	3,854	-0.03%
2021/04/20	4	83.10	0.2	83.00	83.40	3.8	3,839	0.10%
2021/04/15	1	79.80	0	0.00	80.20	1	3,689	0.03%
2021/04/14	0	0.00	0.1	79.40	79.10	-0.1	3,657	0.00%
2021/04/13	3	79.20	0	0.00	79.20	3	3,647	0.08%
2021/04/08	5	78.14	0	0.00	79.00	5	3,552	0.14%
2021/04/07	0	0.00	1	79.00	79.20	-1	3,420	-0.03%
2021/04/06	0	0.00	3	79.17	79.20	-3	3,404	-0.09%
2021/04/01	5	79.08	0	0.00	79.10	5	3,361	0.15%
2021/03/31	0	0.00	2	79.25	79.70	-2	3,306	-0.06%
2021/03/30	7	78.20	1	78.60	78.40	6	3,270	0.18%
2021/03/29	10.1	77.79	4	77.68	78.70	6.1	3,233	0.19%
2021/03/25	3	78.50	2	79.70	80.10	1	2,951	0.03%
2021/03/24	6.2	80.44	0	0.00	80.10	6.2	2,915	0.21%
2021/03/23	1	81.52	0.5	82.60	83.40	0.5	2,719	0.02%
2021/03/22	197	81.32	3	81.90	82.50	194	2,676	7.25%	大買/鉅額交易
2021/03/19	180.1	80.63	2	81.10	80.10	178.1	2,645	6.73%	大買/鉅額交易
2021/03/18	4	82.55	2	83.00	82.50	2	2,508	0.08%
2021/03/17	4	82.60	1	82.90	83.10	3	2,457	0.12%
2021/03/16	1	81.00	0.3	80.90	81.80	0.7	2,415	0.03%
2021/03/15	0	0.00	0	80.00	80.20	0	2,389	0.00%
2021/03/12	2	78.30	2	79.00	79.40	0	2,372	0.00%
2021/03/11	2	79.25	0	0.00	78.70	2	2,364	0.08%
2021/03/10	1	78.50	3	78.40	78.00	-2	2,283	-0.09%
2021/03/09	0	78.00	0	0.00	78.50	0	2,267	0.00%
2021/03/08	2	77.40	3	76.70	77.30	-1	2,218	-0.05%
2021/03/05	0	0.00	55	75.54	75.90	-55	2,178	-2.52%
2021/03/04	1	75.60	0	0.00	76.00	1	2,206	0.05%
2021/03/03	0	0.00	3	75.50	75.50	-3	2,149	-0.14%
2021/03/02	0	0.00	20	75.78	75.30	-20	2,122	-0.94%
2021/02/26	5	75.00	0	0.00	74.90	5	2,072	0.24%
2021/02/24	0	0.00	0.2	73.60	73.80	-0.2	2,009	-0.01%
2021/02/23	50	74.40	6	74.30	74.10	44	1,964	2.24%
2021/02/22	4	73.38	0	0.00	73.40	4	1,876	0.21%
2021/02/19	3	71.40	0	0.00	71.70	3	1,822	0.16%
2021/02/01	0	0.00	0.1	68.40	68.30	-0.1	1,846	0.00%
2021/01/29	3	68.50	0	0.00	68.20	3	1,847	0.16%
2021/01/28	0	0.00	0.2	68.30	68.90	-0.2	1,834	-0.01%
2021/01/20	1	68.50	0	0.00	68.20	1	1,831	0.05%
2021/01/19	0	0.00	3	68.90	69.50	-3	1,837	-0.16%
2021/01/15	0	0.00	1	69.20	69.10	-1	1,819	-0.05%
2021/01/13	22	70.16	0	0.00	70.20	22	1,819	1.21%
2021/01/12	1	69.90	0	0.00	69.30	1	1,791	0.06%
2021/01/11	0	70.60	1	71.00	70.90	-1	1,756	-0.06%
2021/01/08	0.2	70.25	0	0.00	70.90	0.2	1,746	0.01%
2021/01/06	3	70.20	1	69.90	69.80	2	1,713	0.12%
2021/01/05	1	70.80	1	71.10	71.00	0	1,698	0.00%
2020/12/31	1	69.70	2	69.90	69.70	-1	1,648	-0.06%
2020/12/30	1	69.60	0	0.00	69.80	1	1,641	0.06%
2020/12/28	0	0.00	0.7	69.40	69.50	-0.7	1,621	-0.04%
2020/12/22	0	0.00	10	69.15	68.00	-10	1,587	-0.63%
2020/12/16	0	0.00	40	68.29	68.90	-40	1,544	-2.59%
2020/12/15	0	0.00	2	68.20	68.20	-2	1,533	-0.13%
2020/12/14	0	0.00	0.3	68.40	68.40	-0.3	1,519	-0.02%
2020/12/10	15	68.80	0	0.00	69.10	15	1,500	1.00%
2020/12/09	20	69.58	0	0.00	69.30	20	1,487	1.34%
2020/12/08	15	70.40	0	0.00	69.90	15	1,466	1.02%
2020/12/07	0	0.00	1.3	70.14	70.40	-1.3	1,441	-0.09%
2020/12/02	0	0.00	10	70.00	69.80	-10	1,377	-0.73%
2020/11/30	10	70.10	0	0.00	69.60	10	1,362	0.73%
2020/11/26	1	69.20	0	0.00	69.10	1	1,349	0.07%
2020/11/19	5	69.06	0	0.00	69.00	5	1,561	0.32%
2020/11/11	0	0.00	2	68.00	68.00	-2	1,509	-0.13%
2020/11/10	0	0.00	2	67.30	67.30	-2	1,546	-0.13%
2020/11/06	0	0.00	2	66.15	66.10	-2	1,566	-0.13%
2020/11/02	0	0.00	0.2	66.20	66.50	-0.2	1,619	-0.01%
2020/10/27	0	0.00	16	67.03	66.80	-16	1,618	-0.99%
2020/10/23	4	66.30	0	0.00	66.30	4	1,617	0.25%
2020/10/15	1	65.60	0	0.00	65.40	1	1,735	0.06%
2020/10/14	1	65.60	0	0.00	65.60	1	1,757	0.06%
2020/10/13	0	0.00	1	65.10	65.50	-1	1,808	-0.06%
2020/10/12	1	65.00	0	0.00	64.70	1	1,923	0.05%
2020/10/08	0	0.00	1	65.00	65.20	-1	2,046	-0.05%
2020/10/05	0	0.00	1	65.00	64.70	-1	2,242	-0.04%
2020/09/25	1	64.60	0	0.00	64.60	1	2,370	0.04%
2020/09/24	2	64.50	7	64.20	64.50	-5	2,396	-0.21%
2020/09/21	3	66.43	0	0.00	66.50	3	2,489	0.12%
2020/09/17	0	0.00	1	66.60	66.40	-1	2,538	-0.04%
2020/09/08	3	67.47	1	67.30	67.30	2	2,694	0.07%
2020/09/07	0	0.00	0.2	67.40	67.30	-0.2	2,749	-0.01%
2020/09/03	0	0.00	1	67.80	67.60	-1	2,846	-0.04%
2020/09/02	1	67.60	5	67.70	67.50	-4	2,887	-0.14%
2020/08/28	0	0.00	2	69.05	68.90	-2	2,921	-0.07%
2020/08/27	0	0.00	2.5	67.66	67.50	-2.5	2,920	-0.09%
2020/08/26	1	67.30	0	0.00	66.80	1	2,906	0.03%
2020/08/20	1	64.40	2	66.30	64.10	-1	3,668	-0.03%
2020/08/19	154	66.70	5	66.80	66.10	149	3,642	4.09%	大買/鉅額交易
2020/08/17	7	65.60	1	65.50	65.40	6	3,613	0.17%
2020/08/14	10	65.40	0	0.00	65.50	10	3,624	0.28%
2020/08/13	0.2	67.20	0	0.00	67.20	0.2	3,576	0.01%
2020/08/12	1	66.60	1	67.00	67.00	0	3,596	0.00%
2020/08/11	0	0.00	1	66.50	66.40	-1	3,598	-0.03%
2020/08/10	1	65.80	0	0.00	65.90	1	3,623	0.03%
2020/08/06	2	65.85	0	0.00	66.00	2	3,676	0.05%
2020/07/28	5	63.70	1	64.00	63.30	4	3,736	0.11%
2020/07/24	1	64.20	1	64.60	64.40	0	3,740	0.00%
2020/07/23	0	0.00	39	65.00	65.00	-39	3,733	-1.04%
2020/07/22	2	65.75	0	0.00	65.80	2	3,718	0.05%
2020/07/17	1	65.50	0	0.00	65.30	1	3,679	0.03%
2020/07/16	12	66.48	0	0.00	66.10	12	3,652	0.33%
2020/07/14	3	71.60	0	0.00	71.30	3	3,480	0.09%
2020/07/13	5	71.80	1	71.80	71.80	4	3,426	0.12%
2020/07/10	2	71.45	0	0.00	71.10	2	3,372	0.06%
2020/07/09	0.5	71.80	0	0.00	71.90	0.5	3,340	0.01%
2020/07/08	0	0.00	1	71.70	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	1	72.20	0	0.00	72.40	1	3,233	0.03%
2020/07/01	1	71.80	2	71.70	71.70	-1	3,203	-0.03%
2020/06/30	2	70.35	1	70.50	70.80	1	3,182	0.03%
2020/06/24	1	69.10	0	0.00	69.10	1	3,187	0.03%
2020/06/23	1	68.40	0	0.00	69.00	1	3,176	0.03%
2020/06/19	1	69.10	0	0.00	68.90	1	3,158	0.03%
2020/06/17	1	69.20	0	0.00	69.40	1	3,156	0.03%
2020/06/12	2	68.00	0	0.00	69.00	2	3,255	0.06%
2020/06/11	1	69.10	0	0.00	68.80	1	3,240	0.03%
2020/06/10	0	0.00	6	70.25	70.60	-6	3,222	-0.19%
2020/06/09	0	0.00	0.1	69.20	69.20	-0.1	3,234	0.00%
2020/06/08	21	69.20	0	0.00	69.80	21	3,237	0.65%
2020/06/05	0	0.00	1	68.70	68.30	-1	3,195	-0.03%
2020/06/04	1	68.20	0	0.00	68.00	1	3,169	0.03%
2020/06/03	1	68.60	0	0.00	68.40	1	3,176	0.03%
2020/06/02	5	67.00	0	0.00	67.40	5	3,102	0.16%
2020/05/29	48	65.30	0	0.00	65.30	48	2,978	1.61%
2020/05/28	0	0.00	2	68.95	68.00	-2	2,349	-0.09%
2020/05/20	0	0.00	4	67.40	67.40	-4	2,262	-0.18%
2020/05/19	0	0.00	5	67.80	67.80	-5	2,252	-0.22%
2020/05/18	0	0.00	3	68.00	68.00	-3	2,226	-0.13%
2020/05/15	0	0.00	9	67.30	67.00	-9	2,202	-0.41%
2020/05/14	0	0.00	10	66.29	66.10	-10	2,153	-0.46%
2020/05/13	1	66.30	18	66.38	67.00	-17	2,125	-0.80%
2020/05/12	4	67.00	0	0.00	66.90	4	2,100	0.19%
2020/05/08	1	67.80	0	0.00	67.80	1	2,051	0.05%
2020/05/06	1	67.20	0	0.00	67.00	1	2,039	0.05%
2020/05/05	1	67.20	0	0.00	67.10	1	2,056	0.05%
2020/05/04	2	67.05	0	0.00	67.00	2	2,060	0.10%
2020/04/30	1	67.70	0	0.00	68.50	1	2,043	0.05%
2020/03/31	0	0.00	2	70.10	69.40	-2	1,838	-0.11%
2020/03/27	0	0.00	2	68.30	67.80	-2	1,787	-0.11%
2020/03/25	2	67.20	0	0.00	66.60	2	1,808	0.11%
2020/03/20	0	0.00	2	63.70	64.90	-2	1,779	-0.11%
2020/03/19	2	61.90	0	0.00	61.20	2	1,767	0.11%
2020/03/13	1	62.70	0	0.00	66.10	1	1,603	0.06%
2020/03/12	1	66.40	0	0.00	66.10	1	1,541	0.06%
2020/03/10	2	66.95	0	0.00	68.90	2	1,486	0.13%
2020/03/09	1	67.90	0	0.00	67.70	1	1,484	0.07%
2020/02/26	1	67.30	0	0.00	67.90	1	1,486	0.07%
2020/02/25	3	67.63	0	0.00	67.60	3	1,497	0.20%
2020/02/17	1	67.70	0	0.00	67.90	1	1,753	0.06%
2020/01/31	0.1	68.60	0	0.00	68.10	0.1	1,798	0.01%
2020/01/15	5	72.20	0	0.00	71.70	5	1,829	0.27%
2020/01/13	1	72.00	0	0.00	71.80	1	1,873	0.05%
2020/01/06	8	72.14	0	0.00	72.00	8	1,999	0.40%
2019/12/24	3	72.90	0	0.00	72.70	3	2,032	0.15%
2019/12/19	0	0.00	5	73.00	73.30	-5	1,986	-0.25%
2019/12/18	0	0.00	5	74.02	73.60	-5	1,986	-0.25%
2019/12/06	1	74.40	0	0.00	74.20	1	1,990	0.05%
2019/12/05	0	0.00	3	74.60	74.40	-3	1,981	-0.15%
2019/12/03	0	0.00	2	75.10	75.10	-2	1,971	-0.10%
2019/11/26	0	0.00	5	76.50	76.20	-5	1,970	-0.25%
2019/11/14	0	0.00	1	77.60	77.00	-1	2,000	-0.05%
2019/11/13	0	0.00	10.2	73.49	73.00	-10.2	1,855	-0.55%
2019/11/08	5	75.80	0	0.00	75.10	5	1,988	0.25%
2019/11/07	5	75.40	0	0.00	75.20	5	2,000	0.25%
2019/10/31	10	73.75	0	0.00	73.20	10	2,030	0.49%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/19	1	69.50	0	0.00	69.50	1	1,862	0.05%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/06	10	70.45	0	0.00	70.10	10	2,209	0.45%
2019/09/04	14	70.50	0	0.00	70.90	14	2,213	0.63%
2019/09/03	0	0.00	2	71.80	70.40	-2	2,240	-0.09%
2019/08/26	10	70.80	0	0.00	70.30	10	2,162	0.46%
2019/08/23	5	70.80	0	0.00	70.80	5	2,132	0.23%
2019/08/21	5	68.40	0	0.00	68.90	5	2,152	0.23%
2019/08/19	5	68.50	0	0.00	68.20	5	2,115	0.24%
2019/08/16	5	68.50	0	0.00	68.80	5	2,095	0.24%
2019/08/15	0	0.00	4	69.27	69.10	-4	2,065	-0.19%
2019/08/12	5	64.30	0	0.00	64.10	5	1,925	0.26%
2019/08/05	1	64.10	0	0.00	63.30	1	1,920	0.05%
2019/08/01	6	66.10	0	0.00	66.00	6	1,912	0.31%
2019/07/31	1	66.80	0	0.00	66.50	1	1,922	0.05%