潤泰新 (9945)-統一-仁愛券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.60
漲跌
▼0.30
漲幅
-0.64%
成交量
45,373張
產業
上市其他類股
922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

潤泰新 (9945)籌碼相關－統一-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-仁愛券商分點個股進出
統一-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	46	48.25	11	46.51	46.60	35	15,907	0.22%
2024/05/16	44	47.29	44	47.13	46.90	0	15,266	0.00%
2024/05/15	8	46.71	17.8	46.29	46.55	-9.8	14,328	-0.07%
2024/05/14	13	43.47	556	42.67	42.65	-543	13,293	-4.08%	大賣/鉅額交易
2024/05/13	523	43.73	4.3	42.36	43.90	518.7	12,576	4.12%	大買/鉅額交易
2024/05/10	0	0.00	9	40.75	40.50	-9	11,860	-0.08%
2024/05/09	38	40.96	1	41.20	40.20	37	11,642	0.32%
2024/05/08	3	40.70	2	41.25	40.70	1	11,406	0.01%
2024/05/07	0	0.00	0.1	42.40	41.80	-0.1	11,071	0.00%
2024/05/06	5.1	43.48	8	43.25	43.10	-3	10,526	-0.03%
2024/05/03	70	42.34	85	42.34	42.45	-15	9,754	-0.15%
2024/05/02	24.1	40.56	4.1	41.76	42.25	20	8,177	0.24%
2024/04/30	1	38.45	1	38.75	38.45	0	6,856	0.00%
2024/04/29	0	0.00	1	38.35	38.75	-1	6,442	-0.02%
2024/04/26	1	37.90	0	0.00	37.90	1	6,187	0.02%
2024/04/24	0	0.00	7	36.95	36.85	-7	5,939	-0.12%
2024/04/22	7	36.73	0	0.00	36.60	7	6,018	0.12%
2024/04/16	0	0.00	11	34.54	34.45	-11	5,263	-0.21%
2024/04/15	5	35.35	0	0.00	35.20	5	5,183	0.10%
2024/04/11	1	34.75	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0.1	34.95	0	0.00	35.00	0.1	5,094	0.00%
2024/04/09	0.2	34.88	0	0.00	34.95	0.2	5,171	0.00%
2024/04/03	2	34.85	0	0.00	34.65	2	5,405	0.04%
2024/04/02	2	35.15	0	0.00	35.05	2	5,487	0.04%
2024/04/01	1	35.30	0	0.00	35.45	1	5,485	0.02%
2024/03/29	0	0.00	1	35.10	35.15	-1	5,472	-0.02%
2024/03/27	0	0.00	25	35.25	35.25	-25	5,412	-0.46%
2024/03/21	0	0.00	2	35.20	35.35	-2	5,325	-0.04%
2024/03/20	2	34.08	0	0.00	34.15	2	5,712	0.04%
2024/03/19	0.1	34.35	2	34.15	34.10	-1.9	5,745	-0.03%
2024/03/18	0.1	34.90	0	0.00	34.70	0.1	5,617	0.00%
2024/03/15	0.2	35.18	0	0.00	35.00	0.2	5,568	0.00%
2024/03/14	1.4	35.53	0	0.00	35.50	1.4	5,457	0.03%
2024/03/08	0	0.00	1	35.90	35.85	-1	5,166	-0.02%
2024/03/07	1	35.75	0	0.00	35.85	1	5,293	0.02%
2024/03/06	1	35.90	1	36.20	36.15	0	5,262	0.00%
2024/03/04	0.2	35.83	0	0.00	35.65	0.2	5,303	0.00%
2024/01/30	0	0.00	0	36.10	35.90	0	5,473	0.00%
2024/01/18	2	34.70	0	0.00	34.80	2	5,448	0.04%
2024/01/16	2	36.00	0	0.00	35.90	2	5,227	0.04%
2024/01/08	1.1	37.66	0	0.00	37.65	1.1	5,099	0.02%
2023/12/29	1	38.10	1	37.80	37.75	0	4,681	0.00%
2023/12/28	10	37.63	10	37.68	37.85	0	4,656	0.00%
2023/12/07	0	0.00	0.2	37.15	36.90	-0.2	4,314	0.00%
2023/11/28	0	0.00	16	35.85	35.85	-16	4,739	-0.34%
2023/11/21	0.1	35.90	0	0.00	35.95	0.1	4,810	0.00%
2023/10/30	0	0.00	0.2	33.30	33.20	-0.2	4,859	0.00%
2023/10/23	0	33.75	0	0.00	33.20	0	5,127	0.00%
2023/09/26	1	35.75	0	0.00	35.30	1	5,428	0.02%
2023/09/25	3	37.00	0	0.00	36.70	3	5,280	0.06%
2023/09/01	0	0.00	1	36.75	36.60	-1	5,424	-0.02%
2023/08/31	0.4	36.75	0	0.00	36.85	0.4	5,542	0.01%
2023/08/29	1	36.50	0	0.00	36.65	1	5,614	0.02%
2023/08/16	0	0.00	10	34.10	33.80	-10	5,159	-0.19%
2023/08/15	0	0.00	15	34.50	34.50	-15	5,126	-0.29%
2023/08/11	0	0.00	5	35.10	35.05	-5	5,142	-0.10%
2023/08/08	0	0.00	1	34.95	34.90	-1	5,184	-0.02%
2023/08/02	1	35.25	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0	0.00	2	35.80	35.75	-2	5,177	-0.04%
2023/07/31	1	35.95	0	0.00	35.60	1	5,166	0.02%
2023/07/28	2	35.90	1	35.60	35.60	1	5,157	0.02%
2023/07/17	0	0.00	2	35.35	35.45	-2	5,114	-0.04%
2023/07/11	0	0.00	1	36.05	35.70	-1	5,168	-0.02%
2023/07/10	0	0.00	7	36.01	35.85	-7	5,193	-0.13%
2023/07/07	2	35.25	0	0.00	35.40	2	5,242	0.04%
2023/07/06	5	35.61	1	35.70	35.55	4	5,242	0.08%
2023/07/05	0	0.00	1	36.45	36.15	-1	5,169	-0.02%
2023/07/04	0	0.00	3	35.90	36.00	-3	5,189	-0.06%
2023/07/03	0	0.00	1	36.05	36.05	-1	5,237	-0.02%
2023/06/21	1	35.95	0	0.00	35.85	1	5,604	0.02%
2023/06/16	0	0.00	1	36.90	36.05	-1	6,138	-0.02%
2023/06/15	1	36.35	1	36.55	36.70	0	6,667	0.00%
2023/06/14	1	36.55	0	0.00	36.50	1	6,906	0.01%
2023/06/05	0	0.00	1	36.95	36.95	-1	7,832	-0.01%
2023/06/02	0.1	35.10	0	0.00	35.05	0.1	7,564	0.00%
2023/05/24	0.1	35.65	0	0.00	35.70	0.1	7,686	0.00%
2023/05/22	1	35.60	0	0.00	35.50	1	7,685	0.01%
2023/05/18	0	0.00	3	35.55	35.45	-3	7,642	-0.04%
2023/05/17	0	0.00	79	34.93	35.35	-79	7,640	-1.03%
2023/05/15	0.5	34.65	0	0.00	34.50	0.5	7,585	0.01%
2023/05/11	1	35.30	0	0.00	35.20	1	7,470	0.01%
2023/05/10	2	35.50	0	0.00	35.50	2	7,450	0.03%
2023/05/09	0.5	35.85	0	0.00	35.75	0.5	7,428	0.01%
2023/05/05	0	0.00	1	35.55	35.60	-1	7,437	-0.01%
2023/04/25	5	35.45	0	0.00	35.40	5	7,724	0.06%
2023/04/14	2	35.80	0	0.00	36.10	2	7,546	0.03%
2023/04/12	0	0.00	5	35.98	36.15	-5	7,539	-0.07%
2023/04/10	0	0.00	8	35.45	35.50	-8	7,443	-0.11%
2023/03/31	0	0.00	6	35.80	35.35	-6	7,291	-0.08%
2023/03/30	0	0.00	12	35.28	35.05	-12	7,236	-0.17%
2023/03/29	1	34.80	0	0.00	34.90	1	7,244	0.01%
2023/03/28	3	35.30	0	0.00	35.20	3	7,227	0.04%
2023/03/27	6	35.46	0	0.00	35.50	6	7,223	0.08%
2023/03/24	1	35.75	0.1	35.85	35.85	1	7,204	0.01%
2023/03/22	0.1	35.60	18	35.84	35.95	-17.9	7,126	-0.25%
2023/03/21	0	0.00	1	35.00	35.65	-1	6,984	-0.01%
2023/03/20	19.1	34.20	0	0.00	34.30	19.1	6,702	0.28%
2023/03/17	13	36.47	5	36.40	36.25	8	6,127	0.13%
2023/03/16	4	36.21	1.5	36.46	36.25	2.5	5,954	0.04%
2023/03/15	1	38.35	0	0.00	38.35	1	4,988	0.02%
2023/03/14	2	42.63	0	0.00	42.60	2	4,968	0.04%
2023/03/13	3	43.02	0	0.00	43.00	3	5,011	0.06%
2023/03/10	2	43.28	0	0.00	43.25	2	5,008	0.04%
2023/03/09	0	0.00	0.5	44.15	44.10	-0.5	4,978	-0.01%
2023/03/01	1	43.60	0	0.00	43.60	1	5,047	0.02%
2023/02/23	2	44.40	1	44.60	44.50	1	4,861	0.02%
2023/02/22	1	44.25	0	0.00	44.20	1	4,838	0.02%
2023/02/20	0	0.00	1	44.15	44.40	-1	5,036	-0.02%
2023/02/17	0	0.00	9	44.10	44.10	-9	5,103	-0.18%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.00	0	0.00	44.00	1	5,355	0.02%
2023/02/14	5	44.20	0	0.00	44.25	5	5,390	0.09%
2023/02/13	3	43.70	0	0.00	44.05	3	5,538	0.05%
2023/02/10	0.1	44.50	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	0	0.00	22	44.83	44.75	-22	5,622	-0.39%
2023/02/06	5	44.90	0	0.00	44.70	5	5,741	0.09%
2023/02/03	0	0.00	8	45.08	45.10	-8	5,764	-0.14%
2023/02/02	0	0.00	15	45.42	45.40	-15	5,807	-0.26%
2023/01/16	22	43.73	0	0.00	43.55	22	6,200	0.35%
2023/01/12	0.1	43.50	0	0.00	43.30	0.1	6,316	0.00%
2023/01/10	2	43.15	0	0.00	43.30	2	6,394	0.03%
2023/01/09	0.5	43.80	0	0.00	43.75	0.5	6,410	0.01%
2023/01/04	0.1	43.50	0	0.00	43.35	0.1	6,948	0.00%
2022/12/28	1	43.40	0	0.00	43.15	1	7,027	0.01%
2022/12/26	2	43.65	0	0.00	43.65	2	7,206	0.03%
2022/12/22	0.1	44.20	0	0.00	44.35	0.1	7,273	0.00%
2022/12/20	1.5	42.90	0	0.00	42.50	1.5	7,291	0.02%
2022/12/19	0.1	44.20	0	0.00	44.00	0.1	7,328	0.00%
2022/12/15	1	44.80	0	0.00	45.05	1	7,276	0.01%
2022/12/14	1	45.05	0	0.00	45.00	1	7,264	0.01%
2022/12/09	1.1	45.04	0	0.00	44.85	1.1	7,209	0.02%
2022/12/07	2	45.73	0	0.00	45.60	2	7,113	0.03%
2022/12/06	0.4	46.75	1	46.85	46.45	-0.6	6,971	-0.01%
2022/12/05	0	47.30	0	0.00	47.20	0	6,913	0.00%
2022/12/02	2	46.03	0	0.00	45.95	2	6,853	0.03%
2022/12/01	0	0.00	1	46.75	46.35	-1	6,845	-0.01%
2022/11/29	2	45.20	0	0.00	45.90	2	6,709	0.03%
2022/11/28	1	45.15	5	45.05	45.25	-4	6,788	-0.06%
2022/11/25	0.1	45.40	0	0.00	45.35	0.1	6,849	0.00%
2022/11/22	1	44.40	0	0.00	43.95	1	6,859	0.01%
2022/11/21	0.1	44.20	0	0.00	44.10	0.1	6,880	0.00%
2022/11/17	2	44.00	0	0.00	43.95	2	6,861	0.03%
2022/11/16	2	44.35	0	0.00	44.25	2	6,816	0.03%
2022/11/14	3	45.28	2	45.43	45.25	1	6,637	0.02%
2022/11/09	2	44.55	0	0.00	43.60	2	6,546	0.03%
2022/11/08	0	0.00	1	43.00	43.45	-1	6,489	-0.02%
2022/11/02	1	40.55	0	0.00	40.90	1	6,852	0.01%
2022/11/01	1	39.70	0	0.00	40.00	1	6,873	0.01%
2022/10/31	2	39.65	0	0.00	39.60	2	6,907	0.03%
2022/10/28	4	40.35	0	0.00	40.00	4	6,976	0.06%
2022/10/27	8	39.68	0	0.00	40.35	8	7,020	0.11%
2022/10/26	2	58.05	0	0.00	58.00	2	6,861	0.03%
2022/10/25	0	0.00	17	58.00	58.10	-17	7,285	-0.23%
2022/10/21	2	60.60	0	0.00	60.40	2	7,271	0.03%
2022/10/20	0	0.00	2	58.10	60.50	-2	7,414	-0.03%
2022/10/18	1	58.00	6	58.80	59.00	-5	8,120	-0.06%
2022/10/14	2	55.50	1	56.50	56.50	1	9,729	0.01%
2022/10/13	7	55.81	10	55.26	54.70	-3	10,220	-0.03%
2022/10/07	2	53.50	2	53.00	53.60	0	9,688	0.00%
2022/10/06	0	0.00	2	53.05	53.10	-2	9,659	-0.02%
2022/10/05	24	51.80	0	0.00	51.40	24	9,655	0.25%
2022/09/30	2	51.15	0	0.00	51.40	2	9,546	0.02%
2022/09/29	0	0.00	1	51.65	51.40	-1	9,562	-0.01%
2022/09/28	0	0.00	1	51.05	50.60	-1	9,600	-0.01%
2022/09/26	2	53.75	0	0.00	53.50	2	9,574	0.02%
2022/09/23	2	56.20	0	0.00	56.10	2	9,574	0.02%
2022/09/14	2	59.00	0	0.00	59.00	2	9,595	0.02%
2022/09/07	1	58.00	0	0.00	58.00	1	9,759	0.01%
2022/09/02	1	60.00	0	0.00	59.20	1	9,859	0.01%
2022/08/30	10	63.00	10	63.00	63.40	0	9,714	0.00%
2022/08/26	0	0.00	3	63.80	64.30	-3	9,730	-0.03%
2022/08/22	1	63.30	0	0.00	63.20	1	10,007	0.01%
2022/08/19	1	62.80	0	0.00	63.00	1	10,012	0.01%
2022/08/18	1	63.00	0	0.00	63.00	1	10,003	0.01%
2022/08/17	0	0.00	4	63.50	63.30	-4	9,993	-0.04%
2022/08/16	0	0.00	2	62.20	63.50	-2	9,996	-0.02%
2022/08/15	2	64.90	0	0.00	64.90	2	9,864	0.02%
2022/08/11	1	63.70	0	63.60	64.50	1	9,774	0.01%
2022/08/10	1	61.60	10	61.50	61.50	-9	9,669	-0.09%
2022/08/05	5	57.32	0	0.00	57.70	5	9,675	0.05%
2022/08/04	1	55.00	0	0.00	56.00	1	9,803	0.01%
2022/08/03	1	57.00	24	56.93	56.40	-23	9,749	-0.24%
2022/08/02	6	57.83	5	57.74	57.90	1	9,726	0.01%
2022/08/01	50	56.28	51	57.29	57.90	-1	9,782	-0.01%
2022/07/29	0	54.80	0	0.00	54.80	0	9,333	0.00%
2022/07/28	0	0.00	4	60.60	60.80	-4	9,592	-0.04%
2022/07/27	11	60.18	0	0.00	60.80	11	9,631	0.11%
2022/07/26	4	60.95	5	59.90	61.10	-1	9,605	-0.01%
2022/07/25	2	58.20	1	57.20	59.60	1	9,320	0.01%
2022/07/22	42	58.01	15	58.57	58.00	27	9,034	0.30%
2022/07/20	4	66.83	5	65.70	65.70	-1	8,214	-0.01%
2022/07/12	2	69.30	0	0.00	69.10	2	7,877	0.03%
2022/07/06	1	71.00	0	0.00	69.90	1	8,040	0.01%
2022/07/01	7	71.77	0	0.00	70.30	7	8,025	0.09%
2022/06/30	5	73.40	0	0.00	73.40	5	7,927	0.06%
2022/06/29	4	74.80	0	0.00	74.80	4	7,915	0.05%
2022/06/28	4	74.60	6	74.77	74.80	-2	7,956	-0.03%
2022/06/27	10	75.45	0	0.00	75.50	10	8,050	0.12%
2022/06/23	1	71.60	5	72.30	72.70	-4	8,146	-0.05%
2022/06/22	10	73.20	10	73.00	72.70	0	8,246	0.00%
2022/06/20	1	73.50	2	74.40	72.60	-1	8,320	-0.01%
2022/06/17	15	75.09	0	0.00	74.30	15	8,386	0.18%
2022/06/15	2	77.00	0	0.00	77.00	2	8,689	0.02%
2022/06/13	20	76.57	0	0.00	75.70	20	8,821	0.23%
2022/06/07	0	0.00	7	77.70	77.80	-7	8,799	-0.08%
2022/06/01	0	0.00	8	76.10	76.10	-8	9,142	-0.09%
2022/05/30	0	0.00	8.3	74.20	75.00	-8.3	9,004	-0.09%
2022/05/24	12.5	71.76	0	0.00	71.70	12.5	9,462	0.13%
2022/05/23	5	72.74	0	0.00	72.70	5	9,605	0.05%
2022/05/19	1.1	71.73	0	0.00	71.90	1.1	9,872	0.01%
2022/05/17	1	69.60	1	70.50	71.30	0	9,881	0.00%
2022/05/16	3.1	70.19	0	0.00	70.20	3.1	9,838	0.03%
2022/05/13	9	70.02	7	71.20	71.50	2	9,759	0.02%
2022/05/12	15.1	70.09	0	0.00	69.80	15.1	9,667	0.16%
2022/05/11	0.1	74.50	2.1	73.52	73.40	-2	9,487	-0.02%
2022/05/10	3	72.97	3	73.93	74.30	0	9,478	0.00%
2022/05/09	3.1	75.07	1.5	75.24	74.00	1.6	9,401	0.02%
2022/05/06	19	75.84	3	76.20	76.40	16	9,293	0.17%
2022/05/05	12	77.36	22	77.85	77.70	-10	9,294	-0.11%
2022/05/03	2.1	79.81	2	80.05	79.60	0.1	8,877	0.00%
2022/04/29	2	78.20	0	0.00	78.30	2	8,755	0.02%
2022/04/28	6	77.48	4	77.68	77.50	2	8,743	0.02%
2022/04/27	34	77.92	28.1	78.06	78.90	5.9	8,590	0.07%
2022/04/25	3	67.37	0	0.00	67.80	3	7,794	0.04%
2022/04/22	1	69.30	0	0.00	69.10	1	7,749	0.01%
2022/04/21	1	70.00	0	0.00	69.90	1	7,781	0.01%
2022/04/18	1	69.81	0	0.00	69.80	1	8,173	0.01%
2022/04/15	0	0.00	3	73.10	72.50	-3	8,063	-0.04%
2022/04/13	5	74.34	0	0.00	74.30	5	8,065	0.06%
2022/04/12	10.1	74.76	10	73.70	73.20	0.1	8,002	0.00%
2022/04/11	2	77.80	1	79.00	77.80	1	7,785	0.01%
2022/04/07	2	78.75	0	0.00	77.50	2	7,746	0.03%
2022/04/01	0	0.00	1	78.80	79.10	-1	7,626	-0.01%
2022/03/31	1	79.30	0	0.00	79.30	1	7,628	0.01%
2022/03/30	2	79.30	4	79.80	79.10	-2	7,624	-0.03%
2022/03/29	4	78.65	2	78.90	79.20	2	7,527	0.03%
2022/03/28	5.5	76.24	0	0.00	77.20	5.5	7,434	0.07%
2022/03/25	4	77.00	0	0.00	77.20	4	7,414	0.05%
2022/03/24	1	75.20	1	75.50	75.10	0	7,271	0.00%
2022/03/23	1	74.70	0	0.00	74.90	1	7,250	0.01%
2022/03/21	0.1	71.40	2	72.45	71.90	-1.9	7,055	-0.03%
2022/03/17	2	71.10	0	0.00	70.80	2	6,786	0.03%
2022/03/16	3.1	70.15	1	69.60	70.10	2.1	6,737	0.03%
2022/03/15	2	72.00	0	0.00	71.70	2	6,594	0.03%
2022/03/11	5	71.20	0	0.00	72.10	5	6,614	0.08%
2022/03/09	1.2	69.03	0	0.00	69.90	1.2	6,627	0.02%
2022/03/07	1	70.40	3	71.00	70.60	-2	6,421	-0.03%
2022/03/04	5	73.34	0	0.00	73.30	5	6,411	0.08%
2022/03/03	0	0.00	12	73.40	73.60	-12	6,550	-0.18%
2022/03/02	5	71.90	5	71.40	72.40	0	6,620	0.00%
2022/03/01	2	71.35	0	0.00	72.00	2	6,599	0.03%
2022/02/25	1	70.90	6	71.80	71.60	-5	6,532	-0.08%
2022/02/24	15	73.06	0	0.00	71.50	15	6,388	0.23%
2022/02/23	11	73.41	16	73.85	74.40	-5	6,141	-0.08%
2022/02/22	5	70.88	37	71.09	71.80	-32	6,098	-0.52%
2022/02/21	5	71.70	0	0.00	71.90	5	5,982	0.08%
2022/02/17	15	68.67	0	0.00	68.80	15	5,808	0.26%
2022/02/15	0.5	67.90	0.2	68.20	67.50	0.3	6,047	0.01%
2022/02/11	0.5	68.90	0	0.00	68.90	0.5	6,110	0.01%
2022/02/10	0.1	68.30	0	0.00	68.80	0.1	6,203	0.00%
2022/02/09	0	0.00	1	68.00	67.70	-1	6,179	-0.02%
2022/02/08	0	0.00	2	67.85	67.70	-2	6,283	-0.03%
2022/02/07	2	65.60	1	67.00	67.20	1	6,266	0.02%
2022/01/26	5	63.50	5	63.70	63.70	0	6,224	0.00%
2022/01/24	0	0.00	0.5	63.30	64.40	-0.5	6,577	-0.01%
2022/01/21	5	65.50	0	0.00	64.80	5	6,731	0.07%
2022/01/19	5	66.30	0	0.00	66.00	5	7,402	0.07%
2022/01/18	2	67.25	3	66.93	67.00	-1	7,750	-0.01%
2022/01/17	8	66.76	0	0.00	66.80	8	7,872	0.10%
2022/01/14	7	65.94	5	66.00	66.00	2	8,057	0.02%
2022/01/13	13	66.57	2	66.70	67.00	11	8,087	0.14%
2022/01/12	2	66.40	2	66.15	66.50	0	8,079	0.00%
2022/01/11	14	66.57	11	66.77	67.00	3	7,972	0.04%
2022/01/07	2	63.25	0	0.00	62.80	2	7,732	0.03%
2022/01/06	0	0.00	1	64.40	63.60	-1	7,738	-0.01%
2022/01/05	1	62.80	0	0.00	63.10	1	7,746	0.01%
2022/01/04	5	62.78	0	0.00	63.20	5	7,864	0.06%
2021/12/30	2	64.00	0	0.00	63.80	2	7,940	0.03%
2021/12/29	0	63.30	0	0.00	63.50	0	8,031	0.00%
2021/12/22	0	0.00	16	62.35	62.00	-16	8,446	-0.19%
2021/12/20	0	0.00	0.2	61.30	61.40	-0.2	9,124	0.00%
2021/12/17	2.1	61.40	0	0.00	61.30	2.1	9,432	0.02%
2021/12/16	2.1	61.70	0	0.00	61.80	2.1	10,123	0.02%
2021/12/15	3	60.70	0.2	62.00	61.90	2.8	10,653	0.03%
2021/12/14	0.1	61.60	0	0.00	61.00	0.1	10,919	0.00%
2021/12/13	7.1	62.17	0	0.00	61.60	7.1	11,008	0.06%
2021/12/10	3	63.27	0	0.00	63.20	3	11,117	0.03%
2021/12/09	6	64.02	5	64.10	64.00	1	11,358	0.01%
2021/12/08	0	0.00	8	64.25	64.10	-8	11,789	-0.07%
2021/12/07	3	63.20	0	0.00	64.40	3	12,028	0.02%
2021/12/06	1	63.10	1	63.10	63.00	0	12,160	0.00%
2021/12/03	4	63.40	1	64.60	63.40	3	12,276	0.02%
2021/12/02	1	63.80	0	0.00	63.70	1	12,428	0.01%
2021/12/01	0	64.60	0	0.00	64.80	0	12,676	0.00%
2021/11/29	1	63.30	0	0.00	63.80	1	12,668	0.01%
2021/11/26	7	65.26	0	0.00	64.90	7	12,667	0.06%
2021/11/24	0	0.00	0.3	66.70	66.90	-0.3	12,709	0.00%
2021/11/19	1	67.70	0	0.00	67.10	1	12,660	0.01%
2021/11/18	1	68.70	16	68.70	68.70	-15	12,521	-0.12%
2021/11/15	4	68.91	10	69.16	69.00	-6	12,470	-0.05%
2021/11/12	5	67.80	0.3	67.10	68.50	4.7	12,312	0.04%
2021/11/11	5	66.72	0	0.00	66.70	5	12,278	0.04%
2021/11/10	4	67.65	1	66.70	66.80	3	12,311	0.02%
2021/11/09	6.4	67.07	1	66.60	67.50	5.4	12,330	0.04%
2021/11/08	4	67.18	5.3	67.47	67.50	-1.3	12,253	-0.01%
2021/11/05	5	67.12	4.2	67.01	67.00	0.8	12,270	0.01%
2021/11/04	4	68.88	1	68.40	68.50	3	12,132	0.02%
2021/11/03	1	69.80	2	69.55	69.60	-1	12,059	-0.01%
2021/11/02	12	68.78	7	68.31	68.20	5	11,962	0.04%
2021/11/01	6	70.70	7	71.00	70.90	-1	11,713	-0.01%
2021/10/29	0	0.00	1	70.60	70.90	-1	11,593	-0.01%
2021/10/28	3.2	69.98	2	69.30	69.90	1.2	11,409	0.01%
2021/10/27	19	68.78	6	69.12	69.90	13	11,209	0.12%
2021/10/26	3	64.93	1	66.30	67.20	2	10,637	0.02%
2021/10/25	1	61.60	1	60.90	61.90	0	10,289	0.00%
2021/10/22	1	60.40	0	0.00	60.80	1	10,202	0.01%
2021/10/21	2	58.15	0	0.00	58.20	2	10,106	0.02%
2021/10/20	0	0.00	2	56.70	57.30	-2	10,103	-0.02%
2021/10/14	0	0.00	0.2	54.90	54.50	-0.2	10,443	0.00%
2021/10/12	1.3	55.54	0	0.00	55.30	1.3	10,583	0.01%
2021/10/08	2.1	56.90	0	0.00	56.80	2.1	10,518	0.02%
2021/10/06	0	0.00	0.2	57.10	55.30	-0.2	10,674	0.00%
2021/10/05	0	0.00	3	55.20	56.00	-3	10,724	-0.03%
2021/10/04	0.1	56.00	0	0.00	55.30	0.1	10,856	0.00%
2021/10/01	0.5	56.80	0	0.00	56.00	0.5	11,058	0.00%
2021/09/30	3	57.60	0	0.00	57.40	3	11,098	0.03%
2021/09/28	8	56.46	3	57.27	57.90	5	10,929	0.05%
2021/09/27	16	57.22	13.2	56.49	56.10	2.8	10,701	0.03%
2021/09/24	17	60.20	14.8	60.04	59.80	2.2	10,230	0.02%
2021/09/23	9.5	60.71	6	61.30	61.10	3.5	9,950	0.04%
2021/09/22	8	81.69	7	80.20	82.30	1	9,324	0.01%
2021/09/17	0	0.00	4	84.90	85.00	-4	9,002	-0.04%
2021/09/16	2	83.60	1	85.40	83.90	1	8,754	0.01%
2021/09/15	12	84.14	3	84.60	84.60	9	8,643	0.10%
2021/09/14	19	81.29	26	82.38	83.50	-7	8,435	-0.08%
2021/09/13	29	82.46	24	81.89	81.50	5	8,187	0.06%
2021/09/10	7	80.09	3	80.87	81.20	4	7,808	0.05%
2021/09/09	3	75.50	10	76.25	78.50	-7	7,588	-0.09%
2021/09/08	7	75.29	0	0.00	75.10	7	7,397	0.09%
2021/09/07	3	74.50	3	75.57	76.10	0	7,242	0.00%
2021/09/06	13	73.18	8	72.64	73.60	5	7,053	0.07%
2021/09/02	0	0.00	1	71.70	69.40	-1	6,743	-0.01%
2021/09/01	2	71.50	1	71.40	71.30	1	6,592	0.02%
2021/08/20	4	63.00	4	63.58	63.00	0	6,168	0.00%
2021/08/19	0	0.00	2	64.35	63.60	-2	6,197	-0.03%
2021/08/18	3	62.57	6	64.15	65.40	-3	6,155	-0.05%
2021/08/17	0	0.00	5	64.70	63.50	-5	6,094	-0.08%
2021/08/16	1	65.90	1	65.80	65.90	0	6,041	0.00%
2021/08/09	0.1	64.90	0	0.00	64.90	0.1	6,139	0.00%
2021/08/02	0	0.00	1	63.00	63.60	-1	7,003	-0.01%
2021/07/30	5	61.96	4	62.80	62.40	1	6,997	0.01%
2021/07/29	4	62.00	4	62.20	62.20	0	7,027	0.00%
2021/07/28	4	61.00	14	60.71	61.40	-10	7,070	-0.14%
2021/07/27	1	62.30	8	62.75	62.10	-7	7,230	-0.10%
2021/07/23	1	65.60	4	66.08	66.40	-3	7,135	-0.04%
2021/07/22	0	0.00	1	64.90	65.00	-1	6,977	-0.01%
2021/07/16	0	0.00	1	65.60	65.60	-1	6,921	-0.01%
2021/07/14	1	63.30	0	0.00	63.30	1	6,955	0.01%
2021/07/09	1	64.00	0	0.00	62.90	1	6,865	0.01%
2021/07/07	0	0.00	1	59.20	59.10	-1	6,524	-0.02%
2021/07/06	0	0.00	1	57.00	56.80	-1	6,403	-0.02%
2021/06/29	3	56.70	0	0.00	56.70	3	6,807	0.04%
2021/06/24	0	0.00	23	54.28	54.20	-23	7,383	-0.31%
2021/06/21	20	54.00	1	54.40	53.90	19	7,565	0.25%
2021/06/18	3	54.00	1	54.00	54.00	2	7,566	0.03%
2021/06/16	1	53.40	1	53.60	53.40	0	7,669	0.00%
2021/06/15	2	53.50	0	0.00	53.70	2	7,756	0.03%
2021/06/11	4	53.15	2	53.20	53.20	2	7,884	0.03%
2021/06/10	2	52.20	0	0.00	52.30	2	7,938	0.03%
2021/05/26	0	0.00	5	51.50	51.80	-5	8,838	-0.06%
2021/05/21	0	0.00	1	51.60	51.70	-1	9,023	-0.01%
2021/05/18	0	0.00	3	49.50	51.00	-3	9,037	-0.03%
2021/05/17	8	49.57	5	48.65	48.45	3	8,988	0.03%
2021/05/14	0.3	51.80	0	0.00	51.00	0.3	8,783	0.00%
2021/05/13	2	49.28	11	48.74	49.85	-9	8,642	-0.10%
2021/05/12	5	50.20	1	50.40	50.20	4	8,526	0.05%
2021/05/05	0	0.00	0.1	52.90	52.50	-0.1	7,852	0.00%
2021/05/04	1	53.50	0	0.00	52.20	1	7,773	0.01%
2021/05/03	0.2	53.20	0	0.00	53.10	0.2	7,497	0.00%
2021/04/28	0	0.00	1	54.00	53.70	-1	7,378	-0.01%
2021/04/23	5	53.20	10	53.06	53.20	-5	7,335	-0.07%
2021/04/22	7	53.93	0	0.00	52.70	7	7,311	0.10%
2021/04/21	5	53.90	7	53.61	54.10	-2	7,133	-0.03%
2021/04/20	0	0.00	1	52.80	53.10	-1	7,055	-0.01%
2021/04/19	2	53.15	1	52.50	53.10	1	7,025	0.01%
2021/04/13	0	0.00	1	50.10	49.85	-1	6,716	-0.01%
2021/04/08	0	0.00	10	49.90	49.80	-10	6,544	-0.15%
2021/04/07	0	0.00	64	49.95	50.00	-64	6,455	-0.99%
2021/04/06	0	0.00	1	50.00	50.00	-1	6,395	-0.02%
2021/04/01	2	49.75	0	0.00	49.60	2	6,285	0.03%
2021/03/31	1	49.45	1	49.10	49.50	0	6,175	0.00%
2021/03/29	23	49.28	5	49.01	48.85	18	5,902	0.31%
2021/03/26	5	45.55	0	0.00	45.75	5	5,279	0.09%
2021/03/25	2	45.10	0	0.00	45.20	2	5,226	0.04%
2021/03/24	2	44.40	0	0.00	44.40	2	5,136	0.04%
2021/03/23	2	44.80	0	0.00	45.20	2	5,052	0.04%
2021/03/19	3	44.60	0	0.00	44.55	3	4,970	0.06%
2021/03/17	5	45.30	8	45.20	45.30	-3	4,839	-0.06%
2021/03/16	8	44.30	0	0.00	44.40	8	4,730	0.17%
2021/03/15	0.1	43.30	0	0.00	43.75	0.1	4,852	0.00%
2021/03/05	0	0.00	1	42.00	42.15	-1	4,621	-0.02%
2021/03/02	0	0.00	1	42.05	41.60	-1	4,714	-0.02%
2021/02/26	1	41.65	0	0.00	41.70	1	4,687	0.02%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/22	1	39.50	0	0.00	39.60	1	4,948	0.02%
2021/01/20	0	0.00	7.5	39.75	39.35	-7.5	5,139	-0.15%
2021/01/15	0	0.00	6	40.30	40.25	-6	5,380	-0.11%
2021/01/14	0	0.00	5	40.75	40.70	-5	5,366	-0.09%
2021/01/06	3	40.35	0	0.00	40.20	3	5,376	0.06%
2020/12/31	2	40.90	0	0.00	40.90	2	5,360	0.04%
2020/12/25	2	40.60	0	0.00	40.60	2	5,433	0.04%
2020/12/23	2	40.10	0	0.00	40.10	2	5,534	0.04%
2020/12/17	3	40.70	0	0.00	40.75	3	5,590	0.05%
2020/12/16	2	40.70	0	0.00	40.75	2	5,582	0.04%
2020/12/14	5	40.58	0	0.00	40.45	5	5,559	0.09%
2020/12/11	2	40.65	0	0.00	40.55	2	5,568	0.04%
2020/12/09	3	40.27	0	0.00	40.40	3	5,490	0.05%
2020/12/01	0	0.00	1	41.90	41.65	-1	5,124	-0.02%
2020/11/30	1	41.45	0	0.00	42.05	1	5,073	0.02%
2020/11/27	0	0.00	1	41.10	41.35	-1	4,872	-0.02%
2020/11/16	0.2	40.90	1	40.75	40.80	-0.8	5,871	-0.01%
2020/11/11	0	0.00	7	40.94	41.40	-7	6,913	-0.10%
2020/11/10	0	0.00	1	40.50	40.65	-1	6,835	-0.01%
2020/11/06	1	40.10	0	0.00	40.05	1	6,781	0.01%
2020/11/04	0	0.00	1	39.85	40.00	-1	6,756	-0.01%
2020/11/03	5	40.15	3	40.10	40.05	2	6,766	0.03%
2020/10/30	1	39.70	0	0.00	39.50	1	6,796	0.01%
2020/10/29	0	0.00	5	39.70	40.05	-5	6,757	-0.07%
2020/10/28	3	41.10	3	40.65	40.55	0	6,752	0.00%
2020/10/27	12	40.73	5	41.01	41.05	7	6,679	0.10%
2020/10/26	0	0.00	0.5	38.75	38.75	-0.5	6,324	-0.01%
2020/10/23	3	38.85	0	0.00	38.70	3	6,412	0.05%
2020/10/21	1	38.70	0	0.00	38.55	1	6,530	0.02%
2020/10/16	1	38.35	0	0.00	38.20	1	6,513	0.02%
2020/10/06	5	39.75	2	39.70	39.90	3	6,927	0.04%
2020/09/30	1	38.75	0	0.00	38.90	1	6,943	0.01%
2020/09/28	2	39.40	0	0.00	39.40	2	6,890	0.03%
2020/09/23	0	0.00	1	40.65	40.20	-1	7,020	-0.01%
2020/09/18	0	0.00	5	41.60	41.70	-5	7,052	-0.07%
2020/09/01	0	0.00	1	42.65	41.85	-1	7,474	-0.01%
2020/08/28	0	0.00	1	42.45	42.20	-1	7,189	-0.01%
2020/08/27	120	39.66	120	40.07	40.05	0	7,080	0.00%	大買/大賣/
2020/08/20	1	37.40	0	0.00	37.45	1	6,713	0.01%
2020/08/19	71	39.55	4	37.30	39.05	67	6,444	1.04%
2020/08/18	0	0.00	1	54.70	54.70	-1	5,689	-0.02%
2020/08/17	6	54.33	0	0.00	54.40	6	5,504	0.11%
2020/08/14	0.2	53.00	2	53.05	53.10	-1.8	5,306	-0.03%
2020/08/12	0	0.00	8	52.86	53.00	-8	5,247	-0.15%
2020/08/10	0	0.00	5	53.30	53.30	-5	5,258	-0.10%
2020/08/05	0	0.00	5	52.90	53.00	-5	5,195	-0.10%
2020/07/29	1	49.55	0	0.00	49.50	1	4,963	0.02%
2020/07/16	1	52.20	0	0.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	1	53.70	53.80	-1	4,637	-0.02%
2020/07/03	0	0.00	18	53.60	53.50	-18	4,273	-0.42%
2020/07/01	0	0.00	2	51.55	51.70	-2	4,350	-0.05%
2020/06/30	1	51.20	0	0.00	51.10	1	4,565	0.02%
2020/06/29	1	50.20	2	50.30	50.30	-1	4,533	-0.02%
2020/06/23	0	0.00	1	50.60	50.60	-1	4,522	-0.02%
2020/06/22	0	0.00	2	50.40	50.50	-2	4,536	-0.04%
2020/06/19	2	50.20	1	50.50	50.20	1	4,583	0.02%
2020/06/18	0	0.00	1	50.20	50.30	-1	4,597	-0.02%
2020/06/15	2	50.20	0	0.00	49.95	2	4,641	0.04%
2020/06/08	0	0.00	1	49.05	49.60	-1	4,375	-0.02%
2020/06/05	1	48.75	0	0.00	48.75	1	4,314	0.02%
2020/06/04	0	0.00	2	48.33	48.20	-2	4,284	-0.05%
2020/06/03	7	48.43	1	48.15	48.30	6	4,290	0.14%
2020/06/02	6	47.23	0	0.00	47.30	6	4,169	0.14%
2020/05/27	0	0.00	2	46.15	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	6	45.73	45.75	-6	3,934	-0.15%
2020/05/22	0	0.00	3	45.45	45.00	-3	3,892	-0.08%
2020/05/21	7	45.81	2	45.85	45.80	5	3,845	0.13%
2020/05/20	0	0.00	2	44.95	45.00	-2	3,794	-0.05%
2020/05/19	4	44.99	3	45.05	45.25	1	3,756	0.03%
2020/05/18	7	44.53	13	44.55	44.65	-6	3,691	-0.16%
2020/05/15	10	44.45	0	0.00	44.35	10	3,640	0.27%
2020/05/13	0	0.00	6	43.95	44.10	-6	3,538	-0.17%
2020/04/30	6	44.87	0	0.00	44.60	6	3,406	0.18%
2020/04/29	0	0.00	10	44.65	44.65	-10	3,369	-0.30%
2020/04/28	10	43.44	1	43.40	43.95	9	3,313	0.27%
2020/04/09	0	0.00	3	41.80	41.30	-3	2,923	-0.10%
2020/04/08	3	41.50	0	0.00	41.75	3	2,875	0.10%
2020/04/06	7	41.55	12	42.10	41.95	-5	2,735	-0.18%
2020/04/01	12	41.87	4	41.95	42.00	8	2,553	0.31%
2020/02/17	1	42.65	1	42.60	42.55	0	2,669	0.00%
2020/01/30	1	43.25	0	0.00	42.10	1	2,738	0.04%
2020/01/14	1	45.40	0	0.00	45.25	1	2,790	0.04%
2019/12/20	0	0.00	1	44.85	43.90	-1	2,586	-0.04%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/16	0	0.00	50	46.20	45.80	-50	2,299	-2.17%
2019/12/13	0	0.00	22	45.60	45.60	-22	2,247	-0.98%
2019/12/12	0	0.00	47	45.58	45.55	-47	2,231	-2.11%
2019/12/11	20	45.60	0	0.00	45.50	20	2,220	0.90%
2019/12/10	99	45.75	0	0.00	45.65	99	2,205	4.49%
2019/11/19	1	47.35	0	0.00	47.40	1	1,928	0.05%
2019/11/14	7	47.40	5	47.12	48.30	2	1,824	0.11%
2019/10/30	0	0.00	2	46.60	46.60	-2	1,748	-0.11%
2019/10/29	2	46.05	0	0.00	45.90	2	1,724	0.12%
2019/10/24	0	0.00	2	46.35	46.75	-2	1,682	-0.12%
2019/10/23	2	45.85	3	46.05	45.95	-1	1,629	-0.06%
2019/10/21	0	0.00	2	45.75	45.75	-2	1,589	-0.13%
2019/10/16	0	0.00	3	44.45	44.45	-3	1,472	-0.20%
2019/10/15	0	0.00	1	44.15	44.30	-1	1,464	-0.07%
2019/10/08	3	43.50	0	0.00	43.60	3	1,423	0.21%
2019/08/28	0	0.00	1	42.30	42.00	-1	2,049	-0.05%
2019/08/27	5	42.50	2	42.45	41.80	3	2,060	0.15%
2019/08/26	0	0.00	1	42.75	42.45	-1	2,026	-0.05%
2019/08/12	0	0.00	1	42.25	42.40	-1	1,881	-0.05%
2019/07/17	0	0.00	1	41.35	41.35	-1	1,998	-0.05%
2019/07/16	1	42.00	0	0.00	41.85	1	1,986	0.05%
2019/07/09	0	0.00	2	42.20	42.10	-2	2,144	-0.09%
2019/07/05	3	42.73	0	0.00	42.85	3	2,166	0.14%
2019/07/04	0	0.00	1	44.40	44.55	-1	2,199	-0.05%
2019/06/26	1	45.25	1	45.45	45.30	0	2,392	0.00%
2019/06/25	1	45.25	1	45.15	46.25	0	2,402	0.00%
2019/06/19	0	0.00	20	43.40	43.65	-20	1,965	-1.02%
2019/05/15	0	0.00	180	40.71	41.00	-180	1,899	-9.48%	大賣/鉅額交易
2019/05/14	0	0.00	36	40.53	39.90	-36	1,882	-1.91%
2019/05/13	0	0.00	1	40.10	39.60	-1	1,847	-0.05%
2019/05/10	0	0.00	79	40.42	40.45	-79	1,834	-4.31%
2019/05/08	0	0.00	65	41.25	40.90	-65	1,814	-3.58%
2019/05/06	1	41.90	0	0.00	41.60	1	1,797	0.06%
2019/04/29	20	42.05	0	0.00	41.80	20	1,781	1.12%
2019/04/26	1	41.65	0	0.00	41.65	1	1,777	0.06%
2019/03/20	1	48.75	0	0.00	48.75	1	1,189	0.08%
2019/01/24	0.3	46.25	0	0.00	46.35	0.3	1,208	0.02%
2019/01/22	0.3	45.85	0	0.00	45.80	0.3	1,215	0.02%
2018/10/23	0	0.00	0.2	44.20	44.40	-0.2	3,290	-0.01%
2018/10/11	0.4	45.50	3	49.40	45.40	-2.6	3,248	-0.08%
2018/09/12	0	0.00	1	34.00	34.05	-1	2,740	-0.04%
2018/07/24	1.4	33.34	0	0.00	33.55	1.4	3,296	0.04%
2018/07/17	0	0.00	3.6	34.92	35.00	-3.6	3,197	-0.11%
2018/06/20	1	35.60	0	0.00	35.85	1	4,803	0.02%
2018/06/11	0	0.00	1	36.60	36.40	-1	4,823	-0.02%
2018/06/01	0	0.00	8.4	35.95	35.95	-8.4	4,835	-0.17%
2018/05/29	0	0.00	11	35.70	35.65	-11	4,747	-0.23%
2018/05/02	5	35.85	25	36.01	36.00	-20	5,291	-0.38%
2018/04/12	3	36.20	0	0.00	36.20	3	5,221	0.06%
2018/03/28	0	0.00	10	34.30	34.45	-10	4,707	-0.21%
2018/03/27	11	36.43	12.3	35.94	34.55	-1.3	4,635	-0.03%
2018/03/21	0	0.00	1	34.35	34.35	-1	3,971	-0.03%
2018/03/16	1	33.60	0	0.00	33.65	1	3,862	0.03%
2018/03/15	0	0.00	1	34.05	33.90	-1	3,810	-0.03%
2018/03/13	1	33.50	0	0.00	33.55	1	3,726	0.03%
2018/03/12	2	33.73	0	0.00	33.70	2	3,719	0.05%
2018/03/07	0	0.00	20	32.90	33.20	-20	3,665	-0.55%
2018/03/06	0	0.00	10	32.85	32.60	-10	3,602	-0.28%
2018/03/05	50	32.59	0	0.00	32.35	50	3,664	1.36%
2018/02/27	0	0.00	38	32.89	32.15	-38	3,672	-1.03%
2018/02/26	38	32.50	0	0.00	32.80	38	3,680	1.03%
2018/02/09	0	0.00	10	30.20	30.70	-10	4,500	-0.22%
2018/01/29	0	0.00	30	33.60	33.65	-30	4,610	-0.65%
2018/01/25	30	34.13	0	0.00	33.95	30	4,586	0.65%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/09	1	32.95	0	0.00	33.30	1	4,468	0.02%