南帝 (2108)-中國信託-高雄券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.85
漲跌
▲0.75
漲幅
+2.20%
成交量
970張
產業
上市橡膠類股
649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

南帝 (2108)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/05/31	0	0.00	1	34.80	34.85	-1	463	-0.22%
2024/05/30	0.1	34.35	0	0.00	34.10	0.1	451	0.02%
2024/05/29	12	34.30	4	34.30	34.25	8	453	1.76%
2024/05/27	0.1	34.20	3	34.15	34.10	-2.9	455	-0.64%
2024/05/23	0	0.00	4	34.09	34.00	-4	460	-0.87%
2024/05/20	0.1	34.25	0	0.00	34.30	0.1	453	0.02%
2024/05/15	3	33.27	0	0.00	33.20	3	437	0.69%
2024/05/14	0	0.00	1	33.30	33.30	-1	436	-0.23%
2024/05/13	0.1	33.30	8	33.25	33.55	-7.9	436	-1.81%
2024/05/08	0.1	33.00	10	33.15	33.15	-9.9	424	-2.33%
2024/05/06	0.1	34.50	0	0.00	34.40	0.1	406	0.02%
2024/05/02	0.1	34.25	0	0.00	33.90	0.1	382	0.03%
2024/04/30	0.1	34.70	0	0.00	33.35	0.1	379	0.03%
2024/04/29	0.1	33.65	2	34.08	34.20	-1.9	338	-0.56%
2024/04/22	0.1	32.75	3	33.55	33.60	-2.9	332	-0.87%
2024/04/18	0	0.00	1	33.10	33.10	-1	322	-0.31%
2024/04/17	1	32.65	0	0.00	32.60	1	321	0.31%
2024/04/16	0.1	33.10	0	0.00	32.65	0.1	322	0.03%
2024/04/15	2.3	33.47	1	33.35	33.20	1.3	321	0.40%
2024/04/12	0.1	33.65	0	0.00	33.60	0.1	324	0.03%
2024/04/09	0	0.00	10	33.40	33.50	-10	319	-3.13%
2024/04/08	1.1	33.18	0	0.00	33.20	1.1	316	0.35%
2024/04/01	0.2	33.30	0	0.00	33.20	0.2	319	0.06%
2024/03/29	1.1	33.25	0	0.00	33.10	1.1	319	0.34%
2024/03/27	0.1	34.00	0	0.00	34.20	0.1	313	0.03%
2024/03/26	12	33.90	3	33.95	33.90	9	316	2.85%
2024/03/25	1	33.90	0	0.00	33.95	1	313	0.32%
2024/03/22	1	34.10	0	0.00	34.05	1	313	0.32%
2024/03/21	0	0.00	1	34.00	34.00	-1	312	-0.32%
2024/03/20	0.1	33.50	1	33.60	33.45	-0.9	315	-0.29%
2024/03/18	0	0.00	1	33.65	33.60	-1	317	-0.31%
2024/03/15	0.3	33.80	0	0.00	33.50	0.3	325	0.09%
2024/03/13	1.1	34.08	10	33.95	34.15	-8.9	323	-2.75%
2024/03/12	0.5	34.55	1	34.40	34.35	-0.5	322	-0.15%
2024/03/08	1	34.10	1	34.25	34.05	0	339	0.00%
2024/03/07	2.1	34.80	1.8	34.78	34.80	0.3	351	0.09%
2024/03/06	0.1	35.40	0	0.00	35.30	0.1	349	0.03%
2024/03/05	1	35.10	2	35.15	35.10	-1	353	-0.28%
2024/03/04	2	35.13	0	0.00	35.10	2	358	0.56%
2024/03/01	0.1	35.45	0	0.00	35.20	0.1	368	0.03%
2024/02/29	1	35.40	0	0.00	35.35	1	407	0.25%
2024/02/27	0.1	36.60	0	0.00	35.55	0.1	400	0.02%
2024/02/20	0.1	36.50	4.2	36.25	36.10	-4.1	401	-1.03%
2024/02/15	0.2	35.85	0	0.00	36.00	0.2	408	0.05%
2024/01/29	0.1	36.20	0	0.00	36.35	0.1	409	0.02%
2024/01/15	0	0.00	2	36.70	36.65	-2	418	-0.48%
2024/01/05	0	0.00	2	37.78	37.90	-2	472	-0.42%
2024/01/04	11	37.60	0	0.00	37.70	11	481	2.29%
2024/01/03	0	0.00	1	37.60	37.60	-1	515	-0.19%
2024/01/02	10	37.55	0	0.00	37.50	10	512	1.95%
2023/12/29	0	0.00	1	37.70	37.60	-1	512	-0.20%
2023/12/28	11	37.50	0	0.00	37.55	11	512	2.15%
2023/12/25	0	37.65	0	0.00	37.25	0	512	0.00%
2023/12/21	1	38.50	1	38.15	37.85	0	513	0.00%
2023/12/18	2	37.70	0	0.00	37.60	2	499	0.40%
2023/12/14	4	37.35	13.2	37.03	37.00	-9.2	491	-1.86%
2023/12/08	1	37.30	0	0.00	37.60	1	476	0.21%
2023/12/06	0	0.00	10	38.46	38.40	-10	465	-2.15%
2023/12/04	1	38.90	0	0.00	39.00	1	447	0.22%
2023/12/01	2	38.10	0	0.00	38.30	2	423	0.47%
2023/11/30	0	0.00	10	38.10	38.20	-10	416	-2.40%
2023/11/29	0	0.00	10	37.80	38.00	-10	413	-2.42%
2023/11/28	1	37.65	0	0.00	37.75	1	411	0.24%
2023/11/27	0	0.00	12	37.79	38.00	-12	398	-3.01%
2023/11/24	0	0.00	2	36.35	36.40	-2	357	-0.56%
2023/11/22	1	36.20	1	36.50	36.30	0	354	0.00%
2023/11/17	10	35.36	0	0.00	35.40	10	345	2.89%
2023/11/16	12	35.34	0	0.00	35.30	12	345	3.47%
2023/11/15	0	0.00	3	35.38	35.60	-3	342	-0.88%
2023/11/14	10	34.75	0	0.00	34.75	10	337	2.96%
2023/11/13	0	0.00	1	34.40	34.50	-1	336	-0.30%
2023/11/10	0.2	34.60	0	0.00	34.40	0.2	338	0.06%
2023/11/07	11	34.70	0	0.00	34.55	11	343	3.20%
2023/10/31	2	34.50	0	0.00	34.40	2	348	0.57%
2023/10/26	2	35.25	0	0.00	35.25	2	349	0.57%
2023/10/19	4	35.50	0	0.00	35.40	4	353	1.13%
2023/10/18	1	37.10	0	0.00	35.85	1	345	0.29%
2023/10/16	0	0.00	2	38.60	38.70	-2	323	-0.62%
2023/10/13	1	38.00	10	37.90	37.85	-9	313	-2.87%
2023/10/12	0	0.00	4	38.14	38.15	-4	313	-1.27%
2023/10/11	0	0.00	39	37.90	38.20	-39	304	-12.80%
2023/10/05	10	36.10	0	0.00	36.05	10	281	3.56%
2023/09/21	0	0.00	10	36.66	36.80	-10	310	-3.22%
2023/09/13	0	0.00	3	36.83	36.85	-3	339	-0.88%
2023/09/11	0	0.00	1	36.65	36.40	-1	388	-0.26%
2023/09/06	0.1	36.90	6	36.50	36.20	-5.9	437	-1.35%
2023/09/05	0	0.00	11	36.86	36.80	-11	439	-2.50%
2023/09/04	8	37.08	1	36.70	37.10	7	444	1.58%
2023/09/01	0	0.00	1	37.00	36.80	-1	458	-0.22%
2023/08/25	0	0.00	10	36.25	36.05	-10	498	-2.01%
2023/08/23	1	35.35	0	0.00	35.70	1	511	0.20%
2023/08/18	0	0.00	1	35.85	35.60	-1	545	-0.18%
2023/08/16	0	0.00	0.3	35.30	35.60	-0.3	549	-0.06%
2023/08/14	2	35.30	0	0.00	35.35	2	552	0.36%
2023/08/09	0.2	36.60	0	0.00	36.45	0.2	557	0.04%
2023/08/07	0.1	36.55	0	0.00	36.65	0.1	562	0.02%
2023/08/04	0	0.00	1	36.55	36.60	-1	561	-0.18%
2023/07/31	0	0.00	1	36.55	36.35	-1	555	-0.18%
2023/07/26	10	35.95	0	0.00	36.10	10	554	1.80%
2023/07/25	2	35.90	0	0.00	35.90	2	556	0.36%
2023/07/24	13	36.15	0	0.00	35.85	13	557	2.33%
2023/07/21	0	0.00	11	36.51	36.60	-11	559	-1.97%
2023/07/20	0	0.00	2	35.75	35.95	-2	570	-0.35%
2023/07/19	4	35.48	1	35.65	35.35	3	576	0.52%
2023/07/18	1	35.70	0	0.00	35.65	1	576	0.17%
2023/07/17	0.1	36.35	0	0.00	36.30	0.1	574	0.02%
2023/07/12	2	36.13	0	0.00	36.00	2	577	0.35%
2023/07/11	0	0.00	1	36.55	36.50	-1	581	-0.17%
2023/07/07	1.3	36.42	1	36.60	36.55	0.3	604	0.05%
2023/07/06	1	37.00	0	0.00	37.15	1	608	0.16%
2023/07/05	2	37.28	0	0.00	37.45	2	617	0.32%
2023/07/04	2	37.40	0	0.00	37.45	2	620	0.32%
2023/06/30	0.3	37.65	0	0.00	37.45	0.3	631	0.04%
2023/06/28	0	0.00	2	37.60	37.80	-2	690	-0.29%
2023/06/20	0.1	38.55	13	38.77	38.70	-13	737	-1.75%
2023/06/16	0	0.00	2	37.95	38.25	-2	752	-0.27%
2023/06/15	4	37.20	2	37.05	37.40	2	748	0.27%
2023/06/14	0	0.00	1	37.70	37.20	-1	762	-0.13%
2023/06/13	1	38.00	2	38.00	37.55	-1	795	-0.13%
2023/06/09	1	38.30	0	0.00	38.25	1	945	0.11%
2023/06/07	5	38.70	0	0.00	38.00	5	988	0.51%
2023/06/06	3	38.80	0	0.00	38.70	3	998	0.30%
2023/06/05	3	38.63	1	38.60	38.55	2	1,025	0.19%
2023/06/01	1	37.95	1	38.00	38.10	0	1,042	0.00%
2023/05/31	12	37.83	0	0.00	37.60	12	1,042	1.15%
2023/05/29	2	38.10	0	0.00	38.05	2	1,048	0.19%
2023/05/23	0	0.00	10	39.00	39.05	-10	1,072	-0.93%
2023/05/22	1	39.00	0	0.00	38.90	1	1,081	0.09%
2023/05/19	0	0.00	1	39.05	38.85	-1	1,089	-0.09%
2023/05/18	0	0.00	0.7	39.76	39.40	-0.7	1,091	-0.07%
2023/05/12	0.1	38.85	0	0.00	38.55	0.1	1,108	0.01%
2023/05/11	0.1	38.85	0	0.00	38.60	0.1	1,133	0.01%
2023/05/09	0	39.25	6	39.20	39.30	-6	1,174	-0.51%
2023/05/05	1	39.25	1	39.30	39.35	0	1,200	0.00%
2023/04/25	0.1	38.60	0	0.00	37.85	0.1	1,280	0.01%
2023/04/24	0.5	38.95	0	0.00	38.85	0.5	1,268	0.04%
2023/04/18	0	0.00	2	39.30	39.30	-2	1,286	-0.16%
2023/04/17	1	39.60	1	39.80	39.85	0	1,311	0.00%
2023/04/14	0	0.00	1	39.55	39.55	-1	1,307	-0.08%
2023/04/13	1	39.60	0	0.00	39.20	1	1,301	0.08%
2023/04/12	0	0.00	2	39.10	39.40	-2	1,290	-0.16%
2023/04/11	2.1	38.81	1	38.95	38.80	1.1	1,289	0.09%
2023/04/10	3	39.33	0	0.00	39.25	3	1,281	0.23%
2023/04/07	0	0.00	10	39.95	39.90	-10	1,268	-0.79%
2023/04/06	1	40.00	6	39.78	40.05	-5	1,282	-0.39%
2023/03/31	5	40.05	1	40.10	40.00	4	1,281	0.31%
2023/03/30	5.1	40.02	2	40.00	40.20	3.1	1,279	0.24%
2023/03/28	0.1	42.35	1	42.20	41.90	-0.9	1,290	-0.07%
2023/03/27	0.1	42.90	0	0.00	42.55	0.1	1,361	0.01%
2023/03/23	2	41.38	1	41.30	41.30	1	1,340	0.07%
2023/03/22	2	41.93	0	0.00	41.85	2	1,330	0.15%
2023/03/21	1	42.00	0	0.00	41.90	1	1,324	0.08%
2023/03/20	2	43.08	0	0.00	42.65	2	1,309	0.15%
2023/03/17	5	41.88	1	43.70	43.20	4	1,301	0.31%
2023/03/16	2	42.35	8	43.34	41.65	-6	1,257	-0.48%
2023/03/15	5	46.15	4	45.40	45.25	1	1,216	0.08%
2023/03/14	13	45.81	27	47.22	46.55	-14	1,184	-1.18%
2023/03/13	0	0.00	10	44.40	44.40	-10	1,068	-0.94%
2023/03/10	0	0.00	10	43.60	43.65	-10	1,035	-0.97%
2023/03/08	1	42.95	0	0.00	44.05	1	1,024	0.10%
2023/03/07	0	0.00	2	42.75	43.45	-2	998	-0.20%
2023/03/06	2.1	42.21	4	42.25	42.15	-1.9	1,017	-0.19%
2023/03/03	1	42.85	0	0.00	42.35	1	1,045	0.10%
2023/03/02	1	41.95	0	0.00	42.95	1	1,049	0.10%
2023/03/01	2	42.73	0	0.00	42.25	2	1,032	0.19%
2023/02/24	1	42.85	0	0.00	43.30	1	1,016	0.10%
2023/02/21	3	42.48	1	42.80	42.65	2	1,006	0.20%
2023/02/20	4	42.10	1	42.30	42.15	3	1,005	0.30%
2023/02/17	1	41.15	0	0.00	41.85	1	1,000	0.10%
2023/02/14	1	40.90	1	40.75	40.95	0	1,012	0.00%
2023/02/13	11	40.46	0	0.00	40.55	11	1,017	1.08%
2023/02/08	0	0.00	11	41.83	41.95	-11	989	-1.11%
2023/02/06	0.1	40.25	0	0.00	39.90	0.1	957	0.01%
2023/02/01	1	39.90	0	0.00	40.05	1	909	0.11%
2023/01/31	0.2	40.10	0	0.00	39.60	0.2	906	0.02%
2023/01/30	0	0.00	0.1	39.45	39.40	-0.1	884	-0.01%
2023/01/13	5	38.65	0	0.00	38.55	5	907	0.55%
2023/01/12	2	39.00	0	0.00	38.95	2	936	0.21%
2023/01/11	0.1	38.85	0	0.00	39.00	0.1	934	0.01%
2023/01/09	0	0.00	1	39.00	39.25	-1	942	-0.11%
2023/01/06	0	0.00	1	39.80	39.30	-1	941	-0.11%
2023/01/05	0	0.00	2.1	39.05	39.05	-2.1	933	-0.22%
2022/12/29	1	37.35	2	37.20	37.25	-1	926	-0.11%
2022/12/28	0	0.00	3	38.15	37.85	-3	927	-0.32%
2022/12/26	1	39.10	1	38.95	38.95	0	944	0.00%
2022/12/23	0	0.00	3	38.10	38.20	-3	950	-0.32%
2022/12/20	6	38.81	1	39.05	38.85	5	964	0.52%
2022/12/19	8	40.30	6.2	40.28	39.80	1.9	948	0.20%
2022/12/14	0	0.00	1.2	38.00	38.25	-1.2	895	-0.13%
2022/12/13	1	37.50	0	0.00	37.45	1	899	0.11%
2022/12/07	1.1	37.18	0	0.00	36.95	1.1	947	0.12%
2022/12/05	0	0.00	1	38.60	39.15	-1	934	-0.11%
2022/12/02	0.1	38.65	0	0.00	38.55	0.1	929	0.01%
2022/11/28	0	0.00	2	38.95	37.65	-2	930	-0.22%
2022/11/25	1	38.20	2	38.10	38.40	-1	903	-0.11%
2022/11/24	0	0.00	1	37.00	37.15	-1	894	-0.11%
2022/11/23	0	0.00	1	36.60	36.40	-1	892	-0.11%
2022/11/18	2.1	37.12	1	37.20	36.75	1.1	909	0.12%
2022/11/17	1	36.60	0	0.00	36.60	1	898	0.11%
2022/11/15	0.1	36.10	0	0.00	36.20	0.1	890	0.01%
2022/11/14	0	0.00	2	35.93	36.00	-2	890	-0.22%
2022/11/11	1	35.40	0	0.00	35.30	1	881	0.11%
2022/11/09	0.1	36.00	3	36.05	35.90	-3	879	-0.34%
2022/11/07	6	35.04	5	35.29	35.60	1	886	0.11%
2022/11/04	1	34.75	0	0.00	34.80	1	881	0.11%
2022/11/02	1	34.65	1	34.30	34.60	0	888	0.00%
2022/11/01	0	0.00	2	34.15	34.20	-2	891	-0.22%
2022/10/28	2	33.75	0	0.00	33.70	2	905	0.22%
2022/10/27	0	0.00	3	34.35	34.55	-3	913	-0.33%
2022/10/26	2	33.70	0	0.00	33.65	2	920	0.22%
2022/10/25	4	34.15	10	34.00	33.95	-6	919	-0.65%
2022/10/24	1.1	34.98	0	0.00	34.70	1.1	916	0.11%
2022/10/21	0	0.00	2	35.20	35.15	-2	922	-0.22%
2022/10/20	12	34.09	0	0.00	34.20	12	910	1.32%
2022/10/18	0	0.00	6	35.08	35.05	-6	922	-0.65%
2022/10/17	1	33.60	0.1	34.30	34.35	0.9	920	0.10%
2022/10/14	11	34.38	1	34.50	34.40	10	924	1.08%
2022/10/13	0	0.00	1	33.80	33.20	-1	928	-0.11%
2022/10/12	10	34.95	0	0.00	35.00	10	927	1.08%
2022/10/11	0	0.00	2	35.80	35.05	-2	929	-0.22%
2022/10/06	2	37.65	0	0.00	37.80	2	956	0.21%
2022/10/05	10	37.45	7	37.28	37.20	3	965	0.31%
2022/10/04	5	37.23	0	0.00	37.40	5	976	0.51%
2022/10/03	2	35.88	0.5	35.80	36.10	1.5	966	0.16%
2022/09/28	12	34.98	0	0.00	33.55	12	956	1.25%
2022/09/26	24	35.87	0	0.00	35.05	24	942	2.55%
2022/09/23	4	37.88	0	0.00	37.60	4	939	0.43%
2022/09/22	0.1	38.30	3	38.45	38.35	-2.9	941	-0.31%
2022/09/21	12.1	39.10	0	0.00	39.00	12.1	932	1.30%
2022/09/20	13	40.18	0	0.00	40.05	13	918	1.42%
2022/09/19	1	41.20	1	40.55	40.55	0	918	0.00%
2022/09/16	1	43.20	0	0.00	41.90	1	913	0.11%
2022/09/15	0	42.00	1	42.35	42.10	-1	909	-0.11%
2022/09/13	0	0.00	6	42.62	41.95	-6	916	-0.65%
2022/09/12	1	41.50	1	41.15	41.70	0	930	0.00%
2022/09/07	1	40.00	0	0.00	40.00	1	958	0.10%
2022/09/06	1	40.55	2	40.55	40.40	-1	960	-0.10%
2022/09/05	1	41.60	0	0.00	41.45	1	954	0.10%
2022/09/01	2	42.05	0	0.00	41.90	2	961	0.21%
2022/08/31	1	42.85	3.3	42.74	42.80	-2.3	954	-0.25%
2022/08/30	2	41.38	3	41.60	41.55	-1	951	-0.11%
2022/08/29	4	41.76	0	0.00	41.60	4	951	0.42%
2022/08/24	1	41.90	0	0.00	42.25	1	975	0.10%
2022/08/23	1	42.00	13	42.03	42.05	-12	998	-1.20%
2022/08/22	0.4	42.65	0	0.00	42.40	0.4	1,009	0.04%
2022/08/19	1	43.10	0	0.00	43.20	1	1,018	0.10%
2022/08/18	4	42.58	1	42.75	42.70	3	1,032	0.29%
2022/08/15	0	0.00	5	43.00	42.95	-5	1,044	-0.48%
2022/08/12	2	42.33	4	42.20	42.45	-2	1,054	-0.19%
2022/08/11	1	41.65	0	0.00	41.75	1	1,062	0.09%
2022/08/10	0	0.00	12	41.58	41.55	-12	1,083	-1.11%
2022/08/08	0	0.00	1	40.30	40.90	-1	1,088	-0.09%
2022/08/05	21	40.63	0	0.00	40.75	21	1,090	1.93%
2022/08/04	2	40.00	2	39.90	40.20	0	1,113	0.00%
2022/08/03	1	40.20	7	39.94	40.30	-6	1,123	-0.53%
2022/08/02	2.1	40.99	0	0.00	40.55	2.1	1,161	0.18%
2022/08/01	3	42.20	2	42.28	42.25	1	1,216	0.08%
2022/07/29	3	42.85	3	42.80	42.80	0	1,226	0.00%
2022/07/28	2	41.83	4	42.38	42.65	-2	1,246	-0.16%
2022/07/27	5	41.96	4	42.18	42.00	1	1,244	0.08%
2022/07/26	5.1	43.13	4	43.45	42.60	1.1	1,255	0.08%
2022/07/25	3	42.15	2	41.85	42.40	1	1,237	0.08%
2022/07/22	2	42.48	4	42.71	42.25	-2	1,253	-0.16%
2022/07/21	0	0.00	1	43.05	43.00	-1	1,279	-0.08%
2022/07/19	2	41.05	3	41.63	41.95	-1	1,379	-0.07%
2022/07/18	2	40.55	8	41.00	41.40	-6	1,418	-0.42%
2022/07/15	5	39.72	2	39.58	40.15	3	1,463	0.20%
2022/07/14	2	39.70	3	40.02	40.10	-1	1,598	-0.06%
2022/07/13	2	39.68	2	39.90	39.55	0	1,604	0.00%
2022/07/12	6	39.95	2	39.40	39.25	4	1,643	0.24%
2022/07/11	3	42.08	0	0.00	41.65	3	1,667	0.18%
2022/07/08	3	42.43	2	42.65	42.90	1	1,679	0.06%
2022/07/07	1	41.45	1	41.65	42.60	0	1,699	0.00%
2022/07/05	0	0.00	1	42.70	43.40	-1	1,826	-0.05%
2022/07/04	0	0.00	1	41.70	41.85	-1	1,842	-0.05%
2022/06/30	0	0.00	10	43.72	42.55	-10	1,939	-0.52%
2022/06/28	1	45.75	3	45.60	45.55	-2	1,974	-0.10%
2022/06/27	20	46.13	1	46.20	46.20	19	2,000	0.95%
2022/06/24	0	0.00	3	44.17	44.85	-3	2,030	-0.15%
2022/06/23	1	43.75	11	44.07	43.60	-10	2,145	-0.47%
2022/06/22	2	44.20	0	0.00	43.50	2	2,217	0.09%
2022/06/21	3	45.62	2	45.88	45.85	1	2,376	0.04%
2022/06/20	1	46.40	12	45.64	45.25	-11	2,524	-0.44%
2022/06/17	0	0.00	1	47.00	47.10	-1	2,644	-0.04%
2022/06/16	0	0.00	2	47.63	47.15	-2	2,745	-0.07%
2022/06/15	0	0.00	5	49.00	48.65	-5	2,861	-0.17%
2022/06/14	2	48.78	1	48.55	48.80	1	2,883	0.03%
2022/06/13	6.1	49.78	2	49.65	49.60	4.1	2,918	0.14%
2022/06/10	2	51.70	0	0.00	51.60	2	2,950	0.07%
2022/06/09	1	52.50	26	52.35	52.30	-25	2,991	-0.84%
2022/06/08	2	52.50	20	52.50	52.50	-18	3,072	-0.59%
2022/06/07	44	52.02	1	51.90	51.90	43	3,265	1.32%
2022/06/06	1	51.20	3	51.60	52.00	-2	3,347	-0.06%
2022/06/02	3	50.97	4	50.90	51.00	-1	3,378	-0.03%
2022/06/01	1.1	52.10	22	52.09	52.00	-21	3,422	-0.61%
2022/05/31	1	51.50	101	51.19	51.50	-100	3,412	-2.93%	大賣/
2022/05/30	2	50.60	16	50.78	50.90	-14	3,390	-0.41%
2022/05/27	2	50.05	2	49.98	50.00	0	3,389	0.00%
2022/05/26	3	50.40	6	50.58	50.10	-3	3,424	-0.09%
2022/05/25	1	50.10	1	50.00	50.00	0	3,447	0.00%
2022/05/23	0.1	50.00	1	50.20	50.10	-1	3,480	-0.03%
2022/05/20	10	50.20	5	50.12	50.20	5	3,492	0.14%
2022/05/19	1	48.50	2	48.88	49.20	-1	3,479	-0.03%
2022/05/18	7	49.72	4	49.63	49.80	3	3,470	0.09%
2022/05/17	1	48.45	2	48.58	48.85	-1	3,462	-0.03%
2022/05/16	1	48.25	2	48.15	48.00	-1	3,462	-0.03%
2022/05/13	2	48.35	7	48.39	48.20	-5	3,467	-0.14%
2022/05/12	5	48.46	31	48.26	48.00	-26	3,488	-0.75%
2022/05/11	0	0.00	2	49.05	49.00	-2	3,549	-0.06%
2022/05/10	5	50.28	5	50.50	50.30	0	3,539	0.00%
2022/05/09	7	51.80	6	50.65	49.95	1	3,519	0.03%
2022/05/06	2.1	54.25	1	53.90	54.00	1.1	3,477	0.03%
2022/05/05	2	54.95	6	55.25	55.20	-4	3,477	-0.12%
2022/05/04	1	54.70	1	54.60	54.60	0	3,468	0.00%
2022/05/03	2	54.55	1	54.70	54.80	1	3,489	0.03%
2022/04/29	1	53.40	4	54.48	54.90	-3	3,565	-0.08%
2022/04/28	2	53.55	2	53.50	53.40	0	3,566	0.00%
2022/04/27	1	53.00	14	52.64	52.60	-13	3,561	-0.36%
2022/04/25	3.1	53.83	0	0.00	53.40	3.1	3,501	0.09%
2022/04/22	3	56.17	1.1	55.53	55.30	2	3,454	0.06%
2022/04/21	18.5	56.09	2.1	56.31	55.80	16.5	3,438	0.48%
2022/04/20	25	57.29	26	56.52	57.80	-1	3,411	-0.03%
2022/04/19	5	55.24	2.1	55.00	55.50	2.9	3,283	0.09%
2022/04/18	5	54.66	5	54.82	54.10	0	3,316	0.00%
2022/04/15	17.3	55.70	5	55.52	55.20	12.3	3,515	0.35%
2022/04/14	5	57.32	4	57.85	57.10	1	3,527	0.03%
2022/04/13	4	57.65	1	57.80	57.30	3	3,544	0.08%
2022/04/12	3	57.10	9	57.41	58.10	-6	3,522	-0.17%
2022/04/11	11.1	57.93	1	59.90	56.50	10.1	3,466	0.29%
2022/04/08	5	59.70	3	60.10	59.30	2	3,414	0.06%
2022/04/07	11.1	60.78	1	61.70	59.80	10.1	3,422	0.29%
2022/04/06	19	63.48	3	64.17	62.90	16	3,361	0.48%
2022/04/01	3	64.37	1	64.40	64.30	2	3,324	0.06%
2022/03/31	1	65.50	0	0.00	65.50	1	3,315	0.03%
2022/03/30	1	65.60	5	65.60	65.70	-4	3,346	-0.12%
2022/03/29	10	65.58	5	65.30	65.30	5	3,372	0.15%
2022/03/28	10.1	65.71	12	65.87	65.50	-1.9	3,439	-0.06%
2022/03/25	10	64.51	5	64.38	63.80	5	3,482	0.14%
2022/03/24	19	65.02	6	65.07	64.80	13	3,480	0.37%
2022/03/23	111	72.19	87	71.99	72.70	24	3,406	0.70%	大買/
2022/03/22	32.3	72.90	7	72.84	72.30	25.3	3,308	0.76%
2022/03/21	19	76.74	2	76.70	75.00	17	3,213	0.53%
2022/03/18	11	77.81	29	76.76	78.50	-18	3,128	-0.58%
2022/03/17	4	79.45	6	79.57	79.50	-2	3,011	-0.07%
2022/03/16	8	80.25	0	0.00	79.10	8	3,019	0.26%
2022/03/15	4	81.70	90	81.55	81.40	-86	3,011	-2.86%
2022/03/14	14	80.93	60	81.42	81.70	-46	3,016	-1.53%
2022/03/11	11	80.87	14	81.57	81.80	-3	3,058	-0.10%
2022/03/10	16	81.08	68	81.37	81.30	-52	2,998	-1.73%
2022/03/09	1	73.00	276	76.35	76.50	-275	2,833	-9.70%	大賣/鉅額交易
2022/03/08	2	69.25	3	70.10	69.60	-1	2,792	-0.04%
2022/03/07	5.1	69.24	5	69.02	69.70	0.1	2,820	0.00%
2022/03/04	3	73.70	0	0.00	73.10	3	2,910	0.10%
2022/03/03	5	74.62	5	74.70	74.50	0	3,253	0.00%
2022/03/02	4	74.15	0	0.00	74.20	4	3,492	0.11%
2022/03/01	2.2	73.86	9	74.08	75.10	-6.8	3,518	-0.19%
2022/02/25	7	75.19	20	74.40	74.30	-13	3,593	-0.36%
2022/02/24	6.1	77.82	12	77.60	76.30	-6	3,671	-0.16%
2022/02/23	1	78.80	1	79.30	79.10	0	3,659	0.00%
2022/02/22	3.2	79.44	4	79.08	79.00	-0.8	3,685	-0.02%
2022/02/21	0	0.00	4	80.10	80.20	-4	3,706	-0.11%
2022/02/18	4	79.70	7	79.83	80.50	-3	3,708	-0.08%
2022/02/17	2	80.55	0	0.00	80.30	2	3,713	0.05%
2022/02/16	4	80.75	2	80.90	80.90	2	3,723	0.05%
2022/02/15	0	0.00	3	80.27	80.00	-3	3,726	-0.08%
2022/02/14	6.1	79.25	9	79.19	79.40	-3	3,732	-0.08%
2022/02/11	12	82.34	5	81.50	81.20	7	3,737	0.19%
2022/02/10	3	85.47	2	85.10	85.10	1	3,683	0.03%
2022/02/09	4	85.45	91	85.89	85.50	-87	3,711	-2.34%
2022/02/08	0	0.00	185	85.22	85.40	-185	3,757	-4.92%	大賣/鉅額交易
2022/02/07	0.1	83.80	55	84.26	84.30	-54.9	3,747	-1.47%
2022/01/26	2	83.95	2	84.00	83.70	0	3,758	0.00%
2022/01/25	5	84.56	4	85.13	84.50	1	3,767	0.03%
2022/01/24	10	85.45	9	85.14	85.20	1	3,758	0.03%
2022/01/21	7	83.94	4	83.68	83.10	3	3,681	0.08%
2022/01/20	0	0.00	13	84.95	85.00	-13	3,674	-0.35%
2022/01/19	1	84.20	0	0.00	84.30	1	3,708	0.03%
2022/01/18	3	85.20	2	85.50	84.90	1	3,712	0.03%
2022/01/17	6	85.57	0	0.00	85.60	6	3,718	0.16%
2022/01/14	2	84.90	94	85.82	86.00	-92	3,741	-2.46%
2022/01/13	2	84.95	54	85.46	85.60	-52	3,747	-1.39%
2022/01/12	2	84.10	3	83.87	84.00	-1	3,747	-0.03%
2022/01/11	8.3	85.72	5	85.92	84.20	3.3	3,743	0.09%
2022/01/10	15	88.09	119	90.73	87.10	-104	3,709	-2.80%	大賣/鉅額交易
2022/01/07	17	85.08	124	85.41	86.00	-107	3,479	-3.08%	大賣/鉅額交易
2022/01/06	1	84.80	15	85.09	84.80	-14	3,467	-0.40%
2022/01/05	1	85.00	1	84.50	84.50	0	3,445	0.00%
2022/01/04	5	84.72	5	85.08	85.10	0	3,472	0.00%
2022/01/03	6	84.20	0	0.00	85.00	6	3,513	0.17%
2021/12/30	3	85.57	3	85.73	85.20	0	3,532	0.00%
2021/12/29	0	0.00	4	84.60	85.10	-4	3,531	-0.11%
2021/12/28	3	84.20	1	84.20	84.50	2	3,575	0.06%
2021/12/24	6.2	85.00	8	85.08	84.60	-1.8	3,643	-0.05%
2021/12/23	15	86.24	3	86.77	86.10	12	3,637	0.33%
2021/12/22	22.2	87.48	18	87.37	86.80	4.2	3,617	0.12%
2021/12/21	9	87.11	8.7	87.98	87.20	0.4	3,538	0.01%
2021/12/20	4	84.38	13	85.49	85.60	-9	3,443	-0.26%
2021/12/17	9	84.79	11	84.69	83.90	-2	3,510	-0.06%
2021/12/16	12	82.21	14	82.87	83.40	-2	3,499	-0.06%
2021/12/15	3	80.93	11.3	80.72	81.00	-8.3	3,545	-0.23%
2021/12/14	10	78.93	1	80.00	78.80	9	3,520	0.26%
2021/12/13	3	80.00	0	0.00	79.70	3	3,511	0.09%
2021/12/10	3	81.50	3	81.57	80.60	0	3,498	0.00%
2021/12/09	6.2	79.81	5	79.64	79.70	1.2	3,475	0.03%
2021/12/08	8	80.81	9	80.38	80.30	-1	3,478	-0.03%
2021/12/07	22	81.74	18	82.09	81.50	4	3,454	0.12%
2021/12/06	7	84.23	6	85.00	84.20	1	3,391	0.03%
2021/12/03	7	84.49	5	84.72	84.50	2	3,440	0.06%
2021/12/02	7	85.67	7	85.54	85.20	0	3,434	0.00%
2021/12/01	11	86.10	10.1	86.45	85.10	0.9	3,427	0.03%
2021/11/30	30.1	86.26	16	85.09	84.80	14.1	3,371	0.42%
2021/11/29	77	92.54	50.4	93.29	89.50	26.6	3,261	0.82%
2021/11/26	25	88.65	31	88.88	88.70	-6	2,925	-0.21%
2021/11/25	6	83.85	3	83.97	83.60	3	2,708	0.11%
2021/11/24	10.4	82.91	1	83.00	83.80	9.4	2,700	0.35%
2021/11/23	9	84.68	16.1	84.99	85.60	-7.1	2,617	-0.27%
2021/11/22	5	82.06	2	81.75	82.10	3	2,505	0.12%
2021/11/19	2	81.45	0	0.00	80.40	2	2,488	0.08%
2021/11/18	3	81.30	2	80.50	82.00	1	2,475	0.04%
2021/11/17	6	80.20	3	80.00	80.50	3	2,459	0.12%
2021/11/16	0	0.00	1	80.40	80.40	-1	2,478	-0.04%
2021/11/15	3	79.77	0	0.00	79.50	3	2,498	0.12%
2021/11/12	1.1	80.25	0	0.00	80.30	1.1	2,532	0.04%
2021/11/11	3	81.07	1	81.50	80.50	2	2,575	0.08%
2021/11/10	1	80.60	3	81.20	80.70	-2	2,621	-0.08%
2021/11/09	5.1	79.81	0	0.00	80.00	5.1	2,654	0.19%
2021/11/08	3	80.27	11	80.13	81.60	-8	2,696	-0.30%
2021/11/05	14	78.91	18	77.80	78.80	-4	2,723	-0.15%
2021/11/04	2.1	81.85	1	82.30	81.50	1.1	2,715	0.04%
2021/11/03	5	81.74	3	82.10	81.60	2	2,743	0.07%
2021/11/02	8	81.73	1	81.90	81.60	7	2,753	0.25%
2021/11/01	2	81.80	1	82.40	82.30	1	2,753	0.04%
2021/10/29	2	81.50	0	0.00	81.50	2	2,745	0.07%
2021/10/28	3	82.13	0	0.00	82.40	3	2,741	0.11%
2021/10/27	4.1	83.15	2	82.80	82.40	2.1	2,748	0.07%
2021/10/25	0	0.00	2	84.70	84.80	-2	2,769	-0.07%
2021/10/22	3.1	84.39	1	84.50	83.90	2.1	2,848	0.07%
2021/10/21	4.1	83.76	3	84.70	83.60	1.1	2,849	0.04%
2021/10/20	2	84.05	1	83.80	84.00	1	2,877	0.03%
2021/10/19	0	0.00	3	84.43	85.50	-3	2,914	-0.10%
2021/10/18	7	83.51	4	84.03	84.30	3	2,925	0.10%
2021/10/15	0	0.00	2	85.10	85.10	-2	2,955	-0.07%
2021/10/14	0.1	84.60	0	0.00	83.80	0.1	3,017	0.00%
2021/10/12	1	87.50	7	87.60	86.50	-6	3,011	-0.20%
2021/10/08	0.2	87.25	0	0.00	86.30	0.2	3,013	0.01%
2021/10/07	0	0.00	3.1	89.87	89.90	-3.1	3,043	-0.10%
2021/10/06	0.2	86.83	0	0.00	86.00	0.2	3,128	0.00%
2021/10/05	3.1	88.14	1.1	86.21	87.90	2	3,149	0.06%
2021/10/04	1	85.20	1	86.80	85.20	0	3,193	0.00%
2021/10/01	3.2	90.73	30	88.38	88.10	-26.9	3,238	-0.83%
2021/09/30	1.1	89.82	1	89.80	91.40	0.1	3,464	0.00%
2021/09/29	3	90.47	1	91.60	89.90	2	3,483	0.06%
2021/09/27	3	92.87	7	92.13	92.40	-4	3,677	-0.11%
2021/09/24	21.2	91.40	2.2	93.06	91.10	19	3,753	0.51%
2021/09/23	14	94.93	1	95.00	94.70	13	3,788	0.34%
2021/09/22	29.1	97.15	37	97.19	96.00	-8	4,139	-0.19%
2021/09/16	3	101.50	0.6	102.00	102.00	2.5	5,273	0.05%
2021/09/15	2	104.00	0	0.00	104.00	2	5,919	0.03%
2021/09/13	0	0.00	3	105.67	106.00	-3	6,657	-0.05%
2021/09/10	1	102.50	0	0.00	102.50	1	6,789	0.01%
2021/09/09	0	0.00	1	102.00	105.00	-1	6,921	-0.01%
2021/09/08	6.1	103.91	6	104.25	102.00	0.1	6,996	0.00%
2021/09/07	1	107.00	2	106.75	107.50	-1	7,263	-0.01%
2021/09/06	8	104.85	1	104.50	105.00	7	7,393	0.10%
2021/09/02	22	104.45	2	104.00	103.50	20	7,547	0.26%
2021/09/01	0	0.00	1	107.50	107.50	-1	7,716	-0.01%
2021/08/31	32	107.55	0	0.00	107.50	32	7,836	0.41%
2021/08/30	8	110.94	0	0.00	110.50	8	7,964	0.10%
2021/08/27	0	0.00	2	113.00	113.50	-2	8,043	-0.02%
2021/08/26	50	109.50	0	0.00	109.50	50	8,140	0.61%
2021/08/24	50	110.00	2	112.00	110.00	48	8,631	0.56%
2021/08/20	3	110.00	0	0.00	111.00	3	8,891	0.03%
2021/08/19	2	110.00	1.1	112.91	109.00	0.9	9,038	0.01%
2021/08/18	4	106.63	2	108.25	111.50	2	9,245	0.02%
2021/08/17	204.1	109.80	1	110.00	106.00	203.1	9,306	2.18%	大買/鉅額交易
2021/08/16	156	110.05	2.1	111.48	111.00	153.9	9,466	1.63%	大買/鉅額交易
2021/08/13	354	115.15	2	116.25	114.50	352	9,676	3.64%	大買/鉅額交易
2021/08/12	0	0.00	1	121.00	121.50	-1	9,859	-0.01%
2021/08/11	4	114.63	1	114.00	114.50	3	10,119	0.03%
2021/08/10	207	116.88	0.1	117.00	117.50	206.9	10,478	1.97%	大買/鉅額交易
2021/08/09	105	121.27	2	123.00	120.50	103	10,641	0.97%	大買/鉅額交易
2021/08/06	1	122.50	2	123.25	124.00	-1	11,003	-0.01%
2021/08/05	0.3	126.00	0	0.00	125.50	0.3	11,658	0.00%
2021/08/04	1	126.00	2	127.00	126.00	-1	12,481	-0.01%
2021/08/02	2	126.00	1	126.00	126.00	1	12,866	0.01%
2021/07/30	5	123.00	1	126.00	123.00	4	13,014	0.03%
2021/07/29	2	123.00	1	122.00	123.50	1	13,081	0.01%
2021/07/28	2	123.00	4	125.13	121.50	-2	13,226	-0.02%
2021/07/27	3	122.83	1.2	124.71	121.50	1.8	13,423	0.01%
2021/07/26	1	126.00	0	0.00	124.50	1	13,615	0.01%
2021/07/23	5	128.50	1	129.00	128.50	4	13,812	0.03%
2021/07/22	4	123.75	2	125.75	123.50	2	14,090	0.01%
2021/07/21	3	123.33	6	123.33	124.00	-3	14,156	-0.02%
2021/07/20	4	128.63	0	0.00	125.00	4	14,126	0.03%
2021/07/19	0	0.00	1	128.00	128.00	-1	14,063	-0.01%
2021/07/16	0.1	128.50	1	128.50	127.00	-1	14,084	-0.01%
2021/07/15	1.1	129.95	0	0.00	129.50	1.1	14,116	0.01%
2021/07/14	0	0.00	9	124.39	128.00	-9	14,131	-0.06%
2021/07/13	2.2	124.23	15	124.47	125.00	-12.8	14,088	-0.09%
2021/07/12	3	130.33	1	131.00	130.00	2	14,013	0.01%
2021/07/09	0	0.00	2	130.75	130.50	-2	14,055	-0.01%
2021/07/08	26	129.21	14	129.57	129.00	12	14,022	0.09%
2021/07/07	63	130.10	42	130.46	127.50	21	13,983	0.15%
2021/07/06	6	137.25	1.1	138.14	137.00	4.9	13,817	0.04%
2021/07/05	22.2	136.07	13	138.00	138.50	9.2	13,873	0.07%
2021/07/02	5.5	140.55	37	138.51	138.00	-31.5	13,841	-0.23%
2021/07/01	7	141.50	13	141.04	140.50	-6	13,945	-0.04%
2021/06/30	8	145.38	3.2	144.69	143.50	4.8	13,975	0.03%
2021/06/29	62.2	151.79	34.4	150.40	145.00	27.8	14,056	0.20%
2021/06/28	49.3	165.31	46	167.59	159.00	3.3	13,813	0.02%
2021/06/25	46	167.73	46.1	168.04	166.00	-0.1	13,528	0.00%
2021/06/24	22.1	158.27	774	157.23	165.00	-751.9	13,159	-5.71%	大賣/鉅額交易
2021/06/23	28	152.52	469	155.18	150.00	-441	12,978	-3.40%	大賣/鉅額交易
2021/06/22	20	150.18	23.1	149.73	148.50	-3.1	12,702	-0.02%
2021/06/21	7.1	142.57	5	142.60	144.50	2.1	12,571	0.02%
2021/06/18	8	138.13	13	141.96	144.00	-5	12,727	-0.04%
2021/06/17	0	0.00	7	140.29	141.00	-7	12,854	-0.05%
2021/06/16	38	141.01	23	142.22	138.00	15	12,905	0.12%
2021/06/15	12.1	145.04	23.9	143.92	145.50	-11.8	12,858	-0.09%
2021/06/11	2	138.25	13	139.35	139.50	-11	12,826	-0.09%
2021/06/10	6	135.67	6	136.67	137.00	0	12,971	0.00%
2021/06/09	31	139.73	20	137.90	137.00	11	12,990	0.08%
2021/06/08	20	138.78	31	137.98	138.00	-11	12,896	-0.09%
2021/06/07	5	134.90	29	135.57	135.50	-24	12,907	-0.19%
2021/06/04	10	137.85	8	138.88	137.00	2	13,074	0.02%
2021/06/03	20.1	140.40	8	142.00	139.50	12.1	13,409	0.09%
2021/06/02	32	140.31	23	139.54	139.00	9	14,040	0.06%
2021/06/01	2	131.75	8	135.63	137.00	-6	14,011	-0.04%
2021/05/31	14.3	132.34	18	132.94	131.00	-3.7	13,996	-0.03%
2021/05/28	13	132.50	2.3	131.70	131.00	10.7	13,948	0.08%
2021/05/27	6.2	130.72	16	131.44	134.00	-9.9	13,839	-0.07%
2021/05/26	13	130.38	22	131.61	127.50	-9	13,746	-0.07%
2021/05/25	8	126.13	20	126.30	126.50	-12	13,674	-0.09%
2021/05/24	23	128.46	35.1	131.47	126.00	-12.1	13,695	-0.09%
2021/05/21	27.3	127.11	38.1	125.06	128.00	-10.8	13,729	-0.08%
2021/05/20	21	122.81	10	123.35	118.50	11	13,614	0.08%
2021/05/19	23.1	116.36	27	119.00	125.00	-3.9	13,399	-0.03%
2021/05/18	21	115.74	28	116.04	120.00	-7	13,107	-0.05%
2021/05/17	256	116.54	18	119.31	115.50	238	12,720	1.87%	大買/鉅額交易
2021/05/14	98	131.05	23.1	135.88	128.00	74.9	12,533	0.60%
2021/05/13	47	150.32	38	146.26	142.00	9	12,167	0.07%
2021/05/12	47.5	144.15	44	145.62	142.00	3.5	11,518	0.03%
2021/05/11	32	137.84	14.5	139.83	139.50	17.5	10,709	0.16%
2021/05/10	17	136.18	3	136.83	135.50	14	10,482	0.13%
2021/05/07	10	136.30	9	138.56	139.00	1	10,448	0.01%
2021/05/06	74	133.24	4	134.88	132.00	70	10,436	0.67%
2021/05/05	23	139.91	10.2	139.35	134.50	12.8	10,451	0.12%
2021/05/04	15.2	137.43	27	137.02	143.00	-11.8	10,505	-0.11%
2021/05/03	8	138.44	16	140.25	135.00	-8	10,325	-0.08%
2021/04/29	82	131.99	25	136.40	136.50	57	10,121	0.56%
2021/04/28	64.5	131.77	13	132.00	131.50	51.5	9,942	0.52%
2021/04/27	17	147.21	1	145.50	143.00	16	9,690	0.17%
2021/04/26	4	145.25	22	145.50	147.00	-18	9,616	-0.19%
2021/04/23	4	135.00	6.2	134.10	137.00	-2.2	9,686	-0.02%
2021/04/22	34	138.12	0	0.00	134.50	34	9,708	0.35%
2021/04/21	7	144.57	0	0.00	143.00	7	9,682	0.07%
2021/04/20	18	134.50	102.2	135.60	136.50	-84.2	9,670	-0.87%	大賣/
2021/04/19	12.7	143.72	3	143.17	139.50	9.7	9,714	0.10%
2021/04/16	18	143.94	0.2	143.50	144.00	17.9	9,725	0.18%
2021/04/15	5	136.70	81	133.50	138.50	-76	9,757	-0.78%
2021/04/14	19.2	138.53	9	138.22	135.00	10.2	9,681	0.11%
2021/04/13	2.1	149.50	32	149.50	149.50	-29.9	9,648	-0.31%
2021/04/12	8.2	164.79	7.2	164.02	166.00	1.1	9,667	0.01%
2021/04/09	10.5	150.45	20.2	150.69	156.00	-9.8	9,639	-0.10%
2021/04/08	3	141.17	26	141.85	142.00	-23	9,559	-0.24%
2021/04/07	16.1	124.93	14	126.82	129.50	2.1	9,485	0.02%
2021/04/06	6.1	118.97	10	119.75	122.00	-3.9	9,277	-0.04%
2021/04/01	23	114.09	18.2	113.80	111.00	4.8	9,158	0.05%
2021/03/31	31.2	106.51	35	106.84	110.00	-3.8	8,948	-0.04%
2021/03/30	13	99.61	17.5	99.06	100.00	-4.5	8,807	-0.05%
2021/03/29	29	98.28	46	97.50	99.00	-17	8,803	-0.19%
2021/03/26	66.5	93.04	63	93.00	95.70	3.5	8,680	0.04%
2021/03/25	33	86.65	7	87.39	87.80	26	8,398	0.31%
2021/03/24	25	86.38	37.5	87.40	85.80	-12.5	8,389	-0.15%
2021/03/23	34	84.54	30.2	84.01	86.30	3.8	8,227	0.05%
2021/03/22	47.2	80.04	50	80.32	81.10	-2.8	7,984	-0.04%
2021/03/19	14	75.86	18	76.16	76.40	-4	7,799	-0.05%
2021/03/18	42	74.83	2	74.75	74.60	40	7,805	0.51%
2021/03/17	4	75.95	9	76.01	77.40	-5	7,571	-0.07%
2021/03/16	17	75.02	31	75.22	75.60	-14	7,578	-0.18%
2021/03/15	8	72.85	4	72.63	72.00	4	7,373	0.05%
2021/03/12	5	72.76	3.1	72.89	73.00	2	7,315	0.03%
2021/03/11	11	71.89	1.3	73.25	71.90	9.7	7,300	0.13%
2021/03/10	44	73.95	44	73.72	72.50	0	7,200	0.00%
2021/03/09	36	71.93	52	71.78	73.30	-16	6,937	-0.23%
2021/03/08	133.3	71.15	114.5	70.46	68.60	18.8	6,581	0.29%	大買/大賣/
2021/03/05	17	66.86	50.1	66.22	70.00	-33.1	5,864	-0.56%
2021/03/04	2	64.35	28	64.28	63.90	-26	5,614	-0.46%
2021/03/03	25	61.32	0	0.00	61.50	25	5,561	0.45%
2021/03/02	8	64.41	7	63.06	62.50	1	5,553	0.02%
2021/02/26	5	64.02	13	64.60	64.30	-8	5,567	-0.14%
2021/02/25	12	64.68	19	65.35	64.00	-7	5,614	-0.12%
2021/02/24	4	64.13	5	63.84	63.20	-1	5,525	-0.02%
2021/02/23	12	64.34	29	65.34	65.50	-17	5,423	-0.31%
2021/02/22	6.5	61.88	61	62.44	62.60	-54.5	5,248	-1.04%
2021/02/19	2	58.60	0	0.00	58.80	2	5,210	0.04%
2021/02/18	1	59.80	28	59.69	59.40	-27	5,391	-0.50%
2021/02/17	26	58.06	3	58.97	58.80	23	5,493	0.42%
2021/02/05	4	58.70	3	59.23	58.30	1	5,682	0.02%
2021/02/04	2	57.75	0	0.00	57.60	2	5,953	0.03%
2021/02/03	34.1	58.29	0	0.00	58.10	34.1	6,427	0.53%
2021/02/02	14	59.19	0	0.00	59.20	14	6,696	0.21%
2021/02/01	0	0.00	21	60.32	60.40	-21	6,970	-0.30%
2021/01/29	43	57.89	2	58.40	57.40	41	7,087	0.58%
2021/01/28	45	60.09	0	0.00	59.00	45	7,216	0.62%
2021/01/27	0	0.00	6	62.98	62.90	-6	7,341	-0.08%
2021/01/26	2	61.75	58	62.78	61.70	-56	7,829	-0.72%
2021/01/25	2	61.20	29	61.44	60.50	-27	8,480	-0.32%
2021/01/22	0	0.00	1	58.70	58.90	-1	9,014	-0.01%
2021/01/21	24	58.58	3	59.73	58.70	21	9,311	0.23%
2021/01/20	6	60.12	15	60.53	60.70	-9	9,611	-0.09%
2021/01/19	2	58.75	3	59.47	58.70	-1	10,041	-0.01%
2021/01/18	13	60.56	3	60.07	58.30	10	10,328	0.10%
2021/01/15	17	58.55	2	59.55	58.10	15	10,335	0.15%
2021/01/13	10	60.50	1	60.70	60.20	9	10,709	0.08%
2021/01/12	3	61.30	1	61.00	61.00	2	11,041	0.02%
2021/01/11	0	0.00	12	60.98	61.00	-12	11,056	-0.11%
2021/01/08	5	59.56	8	60.34	59.50	-3	11,111	-0.03%
2021/01/07	2	57.60	2	58.20	58.20	0	11,218	0.00%
2021/01/06	1	57.60	15.1	57.97	57.90	-14.1	11,591	-0.12%
2021/01/05	90	57.52	6	57.83	57.60	84	11,824	0.71%
2021/01/04	20	59.24	0	0.00	59.10	20	11,908	0.17%
2020/12/31	1	61.20	10	61.20	61.10	-9	12,011	-0.07%
2020/12/30	1	60.60	0.1	60.50	60.60	0.9	12,152	0.01%
2020/12/29	31	60.43	0	0.00	60.30	31	12,282	0.25%
2020/12/28	3	61.80	6	61.33	61.20	-3	12,653	-0.02%
2020/12/25	38	60.25	24	60.49	60.10	14	12,791	0.11%
2020/12/24	23	61.34	22	61.45	61.20	1	12,888	0.01%
2020/12/23	32	62.57	8	63.43	61.70	24	12,917	0.19%
2020/12/22	54	65.00	70	65.11	65.00	-16	12,767	-0.13%
2020/12/21	10	61.98	14	62.99	63.30	-4	12,560	-0.03%
2020/12/18	25	60.38	21	60.04	60.60	4	12,428	0.03%
2020/12/17	3	56.87	5	57.32	58.00	-2	12,364	-0.02%
2020/12/16	3	56.37	2	57.10	57.60	1	12,368	0.01%
2020/12/15	8	56.78	23	57.02	56.40	-15	12,404	-0.12%
2020/12/14	231	58.00	6	58.48	57.50	225	12,345	1.82%	大買/鉅額交易
2020/12/11	35	60.61	8	60.95	60.30	27	12,250	0.22%
2020/12/10	11	61.87	9.1	62.24	61.40	1.9	12,258	0.02%
2020/12/09	9	61.28	9	61.11	60.80	0	12,234	0.00%
2020/12/08	14	61.65	5	61.22	61.10	9	12,327	0.07%
2020/12/07	13	60.80	2	61.60	60.60	11	12,430	0.09%
2020/12/04	17	60.30	0	0.00	60.70	17	12,476	0.14%
2020/12/03	4	60.40	1	61.50	60.10	3	12,662	0.02%
2020/12/02	3	60.00	2	61.45	61.50	1	12,678	0.01%
2020/12/01	6.1	60.65	0	0.00	60.60	6.1	12,727	0.05%
2020/11/30	3	61.70	2	61.30	61.40	1	12,767	0.01%
2020/11/27	2	59.05	3	59.97	60.30	-1	12,883	-0.01%
2020/11/26	56	60.21	7	60.07	60.00	49	12,936	0.38%
2020/11/25	3	60.93	2	60.55	61.00	1	13,004	0.01%
2020/11/24	4	61.10	30	62.38	61.00	-26	13,153	-0.20%
2020/11/23	6	61.67	1	61.40	61.70	5	13,143	0.04%
2020/11/20	1	60.50	3	60.87	60.70	-2	13,299	-0.02%
2020/11/19	52	60.50	1	61.20	60.40	51	13,389	0.38%
2020/11/18	71	60.70	2	60.80	60.60	69	13,578	0.51%
2020/11/17	49	61.27	53	59.53	61.70	-4	13,584	-0.03%
2020/11/16	93	61.75	33	62.03	61.30	60	13,453	0.45%
2020/11/13	116	62.05	27	62.33	62.50	89	13,320	0.67%	大買/
2020/11/12	58	61.56	7	62.99	61.70	51	13,110	0.39%
2020/11/11	230	62.96	51.1	64.29	62.40	178.9	12,841	1.39%	大買/鉅額交易
2020/11/10	25.1	67.22	8.3	66.83	66.50	16.8	12,340	0.14%
2020/11/09	8	73.81	25	74.23	73.80	-17	12,052	-0.14%
2020/11/06	7	71.31	4	71.73	72.20	3	11,754	0.03%
2020/11/05	7	72.09	8	72.26	72.00	-1	11,574	-0.01%
2020/11/04	51	70.15	15	70.87	71.60	36	11,411	0.32%
2020/11/03	42	70.43	57	69.89	72.30	-15	11,144	-0.13%
2020/11/02	128	76.42	128	71.85	69.50	0	10,574	0.00%	大買/大賣/
2020/10/30	35.5	75.60	26	75.97	77.20	9.5	9,709	0.10%
2020/10/29	20	73.16	28	73.39	73.50	-8	9,101	-0.09%
2020/10/28	14	71.44	10.1	72.02	73.50	3.9	8,789	0.04%
2020/10/27	55	69.81	36	68.06	69.50	19	8,414	0.23%
2020/10/26	15	66.03	87	67.74	66.70	-72	7,902	-0.91%
2020/10/23	8	62.53	7	62.90	63.10	1	7,623	0.01%
2020/10/22	12.1	61.90	8	63.04	61.10	4.1	7,535	0.05%
2020/10/21	32	63.24	27	62.75	63.30	5	7,419	0.07%
2020/10/20	15	61.73	11.1	61.95	62.20	3.9	7,146	0.05%
2020/10/19	6	59.33	6	59.28	59.20	0	6,782	0.00%
2020/10/16	4	58.73	5	58.14	57.90	-1	6,692	-0.01%
2020/10/15	10	58.11	13	58.96	58.50	-3	6,630	-0.05%
2020/10/14	11	57.68	18.1	58.46	59.00	-7.1	6,491	-0.11%
2020/10/13	6	55.25	322.2	55.60	55.40	-316.2	6,139	-5.15%	大賣/鉅額交易
2020/10/12	12	53.35	21	53.20	53.30	-9	5,882	-0.15%
2020/10/08	6	53.93	206.5	54.56	53.80	-200.5	5,745	-3.49%	大賣/鉅額交易
2020/10/07	23	52.30	7	52.01	53.60	16	5,585	0.29%
2020/10/06	7	50.61	5	50.58	51.00	2	5,486	0.04%
2020/10/05	24	51.77	27.2	52.92	51.30	-3.2	5,411	-0.06%
2020/09/30	9	50.13	10	49.92	49.90	-1	5,080	-0.02%
2020/09/29	10	50.01	15	49.39	50.90	-5	4,924	-0.10%
2020/09/28	3	49.22	26	49.31	49.60	-23	4,829	-0.48%
2020/09/25	48	47.22	0	0.00	47.10	48	4,787	1.00%
2020/09/24	6	47.74	0	0.00	47.65	6	4,763	0.13%
2020/09/23	7	48.83	2	48.20	48.65	5	4,740	0.11%
2020/09/22	47	47.77	22	48.15	48.90	25	4,711	0.53%
2020/09/21	7	49.14	3	49.82	48.65	4	4,698	0.09%
2020/09/18	12	50.03	15	49.34	49.10	-3	4,668	-0.06%
2020/09/17	0	0.00	1	48.95	48.30	-1	4,584	-0.02%
2020/09/16	17	48.21	0	0.00	48.20	17	4,631	0.37%
2020/09/15	1	49.65	9	49.59	49.70	-8	4,648	-0.17%
2020/09/14	6	49.88	3	49.52	48.20	3	4,821	0.06%
2020/09/11	23	49.49	25	49.24	47.75	-2	5,079	-0.04%
2020/09/10	2	51.55	1.2	50.90	51.10	0.8	5,291	0.01%
2020/09/09	102	50.97	104	51.53	51.50	-2	5,278	-0.04%	大買/大賣/
2020/09/08	26	50.73	395.3	50.10	51.10	-369.3	5,203	-7.10%	大賣/鉅額交易
2020/09/07	79	48.48	4	48.74	48.00	75	4,996	1.50%
2020/09/04	32	48.61	71	49.10	48.70	-39	4,965	-0.79%
2020/09/03	18	48.02	16	47.93	47.80	2	4,867	0.04%
2020/09/02	15	47.73	3	47.50	47.00	12	4,807	0.25%
2020/09/01	15	47.20	62	48.00	48.60	-47	4,630	-1.02%
2020/08/31	0	0.00	12.2	47.06	46.95	-12.2	4,517	-0.27%
2020/08/28	13	46.62	8	46.77	45.80	5	4,433	0.11%
2020/08/27	3	45.38	8	44.25	45.10	-5	4,255	-0.12%
2020/08/26	16	44.31	83	44.23	45.25	-67	4,169	-1.61%
2020/08/25	12	42.10	6	42.44	42.90	6	3,992	0.15%
2020/08/24	2	42.45	6	42.62	42.05	-4	3,915	-0.10%
2020/08/21	1	40.20	14	39.57	40.05	-13	3,685	-0.35%
2020/08/20	8	37.80	6	38.66	37.40	2	3,586	0.06%
2020/08/18	5	38.10	0	0.00	37.95	5	3,620	0.14%
2020/08/17	2	38.58	4	38.95	38.20	-2	3,637	-0.05%
2020/08/14	0	0.00	4	37.99	38.15	-4	3,636	-0.11%
2020/08/12	0	0.00	1	37.40	37.50	-1	3,714	-0.03%
2020/08/11	2	37.53	3	37.45	36.95	-1	3,762	-0.03%
2020/08/07	0	0.00	1	37.35	37.35	-1	3,905	-0.03%
2020/08/05	3	37.60	0	0.00	37.55	3	4,210	0.07%
2020/08/04	10	36.90	17	37.14	37.10	-7	4,341	-0.16%
2020/07/29	50	34.30	1	34.65	34.25	49	5,101	0.96%
2020/07/28	1	33.90	1	34.10	34.00	0	5,078	0.00%
2020/07/27	25	35.17	13	34.95	34.25	12	5,077	0.24%
2020/07/24	2	36.00	0	0.00	35.95	2	5,057	0.04%
2020/07/23	1	36.80	0	0.00	36.70	1	5,042	0.02%
2020/07/22	1	36.00	2	36.38	36.50	-1	5,044	-0.02%
2020/07/21	5	36.28	2	35.88	36.00	3	5,023	0.06%
2020/07/20	4	36.71	2	37.20	37.20	2	4,976	0.04%
2020/07/17	4.1	35.57	6	35.71	35.20	-2	4,932	-0.04%
2020/07/16	0	0.00	4	36.66	36.60	-4	4,909	-0.08%
2020/07/15	4	36.53	1	37.25	36.40	3	4,911	0.06%
2020/07/13	10	36.99	2	37.10	36.85	8	4,868	0.16%
2020/07/10	2	38.55	15	38.62	38.50	-13	4,790	-0.27%
2020/07/09	17	39.90	5	39.20	39.20	12	4,725	0.25%
2020/07/08	11	39.50	0	0.00	39.25	11	4,666	0.24%
2020/07/07	56	39.43	9	38.81	38.70	47	4,632	1.01%
2020/07/06	0	0.00	3	40.03	40.00	-3	4,590	-0.07%
2020/07/03	5	40.11	4	39.86	39.75	1	4,601	0.02%
2020/07/02	0	0.00	2	39.85	40.15	-2	4,569	-0.04%
2020/06/30	3	38.78	15	38.60	38.90	-12	4,514	-0.27%
2020/06/29	0	0.00	6	39.37	39.25	-6	4,485	-0.13%
2020/06/24	1	39.55	0	0.00	39.55	1	4,480	0.02%
2020/06/23	3	39.83	6	40.63	39.90	-3	4,461	-0.07%
2020/06/22	3	41.07	3	41.42	40.90	0	4,380	0.00%
2020/06/19	61	42.63	51	42.45	41.45	10	4,310	0.23%
2020/06/18	52	42.60	940.1	43.02	43.15	-888.1	4,073	-21.80%	大賣/鉅額交易
2020/06/17	45.5	38.72	110	39.54	39.25	-64.5	3,697	-1.74%	大賣/
2020/06/16	2	37.48	5	38.03	37.30	-3	3,333	-0.09%
2020/06/15	5	36.86	8	36.32	36.65	-3	3,220	-0.09%
2020/06/12	6	35.00	0	0.00	35.30	6	3,158	0.19%
2020/06/11	2	36.18	0	0.00	35.65	2	3,141	0.06%
2020/06/10	1	35.55	0	0.00	35.35	1	3,109	0.03%
2020/06/09	1	36.50	2	36.15	36.00	-1	3,117	-0.03%
2020/06/08	0	0.00	40	36.51	36.65	-40	3,109	-1.29%
2020/06/05	40	37.11	0	0.00	36.90	40	3,095	1.29%
2020/06/04	51	37.49	52	37.05	36.70	-1	3,127	-0.03%
2020/06/03	31	36.99	51	36.47	36.50	-20	3,107	-0.64%
2020/06/02	10	36.70	12	36.10	36.10	-2	3,052	-0.07%
2020/06/01	4	36.71	3	36.77	36.45	1	3,022	0.03%
2020/05/29	32	36.16	38	37.35	37.40	-6	2,963	-0.20%
2020/05/28	20	35.93	20	35.80	35.55	0	2,910	0.00%
2020/05/27	11	35.50	12	35.46	35.45	-1	2,891	-0.03%
2020/05/26	4	35.44	31	35.77	35.35	-27	2,866	-0.94%
2020/05/25	53	35.58	23	35.74	36.35	30	2,789	1.08%
2020/05/22	2	35.08	4	35.05	35.00	-2	2,742	-0.07%
2020/05/21	20	35.88	21	36.11	35.40	-1	2,716	-0.04%
2020/05/20	0	0.00	20	35.95	35.15	-20	2,679	-0.75%
2020/05/19	5	36.47	86	36.00	35.70	-81	2,647	-3.06%
2020/05/18	2	37.33	22	37.27	36.80	-20	2,587	-0.77%
2020/05/15	6	36.68	7	36.41	36.50	-1	2,529	-0.04%
2020/05/14	36	38.43	27	38.17	36.30	9	2,462	0.37%
2020/05/13	184	39.37	158	40.26	38.90	26	2,327	1.12%	大買/大賣/
2020/05/12	4	38.18	4	37.78	37.50	0	2,036	0.00%
2020/05/11	5	37.22	9	36.72	37.75	-4	1,962	-0.20%
2020/05/08	105	40.00	121	39.61	38.15	-16	1,807	-0.89%	大買/大賣/
2020/05/07	49	35.87	285	35.86	36.90	-236	1,467	-16.08%	大賣/鉅額交易
2020/05/06	54	35.10	122	35.28	33.55	-68	1,249	-5.44%	大賣/
2020/05/05	9	31.04	3	30.40	32.10	6	1,048	0.57%
2020/05/04	3	29.80	0	0.00	29.70	3	1,001	0.30%
2020/04/29	0	0.00	1	29.50	29.60	-1	1,018	-0.10%
2020/04/28	2	29.20	0	0.00	29.25	2	1,029	0.19%
2020/04/27	0	0.00	34	29.10	29.20	-34	1,108	-3.07%
2020/04/24	0	0.00	12	28.95	28.80	-12	1,099	-1.09%
2020/04/23	0	0.00	33	28.90	28.85	-33	1,094	-3.01%
2020/04/21	0	0.00	20	28.74	28.20	-20	1,088	-1.84%
2020/04/20	20	29.00	0	0.00	29.20	20	1,068	1.87%
2020/04/14	0	0.00	30	28.87	28.85	-30	1,042	-2.88%
2020/04/13	2	28.40	0	0.00	28.80	2	1,035	0.19%
2020/03/31	0	0.00	2	26.55	26.85	-2	928	-0.22%
2020/03/30	3	26.68	10	26.30	26.90	-7	913	-0.77%
2020/03/27	0	0.00	11	25.98	25.60	-11	887	-1.24%
2020/03/19	110	22.57	0	0.00	23.00	110	856	12.85%	大買/鉅額交易
2020/03/18	2	24.55	0	0.00	24.55	2	836	0.24%
2020/03/17	20	24.35	0	0.00	24.40	20	829	2.41%
2020/03/16	130	24.81	0	0.00	24.90	130	813	15.98%	大買/鉅額交易
2020/03/13	161	24.50	0	0.00	24.85	161	799	20.13%	大買/鉅額交易
2020/03/12	40	27.78	0	0.00	26.65	40	750	5.33%
2020/03/10	10	29.10	0	0.00	29.50	10	720	1.39%
2020/03/06	1	30.15	0	0.00	30.15	1	636	0.16%
2020/02/27	1	30.15	0	0.00	30.00	1	613	0.16%
2020/02/26	0	0.00	3	30.40	30.35	-3	608	-0.49%
2020/02/25	3	30.40	0	0.00	30.40	3	605	0.50%
2020/02/19	0	0.00	1	30.15	30.30	-1	576	-0.17%
2020/02/06	1	29.60	0	0.00	29.85	1	614	0.16%
2020/02/03	0	0.00	3	29.65	29.50	-3	593	-0.51%
2020/01/30	5	31.14	2	31.60	31.45	3	530	0.57%
2020/01/03	0	0.00	1	30.10	30.20	-1	500	-0.20%
2020/01/02	0	0.00	2	30.23	30.20	-2	501	-0.40%
2019/12/27	0	0.00	1	30.00	29.90	-1	491	-0.20%
2019/12/24	4	29.85	0	0.00	29.55	4	483	0.83%
2019/12/23	1	29.90	1	29.75	29.50	0	481	0.00%
2019/12/19	7	29.35	0	0.00	29.30	7	488	1.43%
2019/12/18	7	29.45	0	0.00	29.50	7	475	1.47%
2019/12/17	1	29.50	0	0.00	29.45	1	471	0.21%
2019/12/11	0	0.00	2	29.55	29.55	-2	479	-0.42%
2019/11/22	2	29.95	0	0.00	29.90	2	505	0.40%
2019/11/19	1	29.60	0	0.00	29.75	1	507	0.20%
2019/11/18	2	29.63	0	0.00	29.65	2	506	0.39%
2019/11/15	1	29.70	0	0.00	29.40	1	505	0.20%
2019/11/11	36	30.45	0	0.00	30.50	36	466	7.71%
2019/11/08	60	30.88	0	0.00	30.90	60	461	13.00%
2019/11/07	2	31.20	0.6	31.25	31.25	1.5	465	0.31%
2019/11/06	0	0.00	5	31.80	31.60	-5	461	-1.08%
2019/11/04	1	31.75	0	0.00	31.85	1	464	0.22%
2019/11/01	0	0.00	3	31.55	31.50	-3	470	-0.64%
2019/10/31	1	31.55	0	0.00	31.65	1	480	0.21%
2019/10/22	4	32.24	0	0.00	31.85	4	498	0.80%
2019/10/21	1	32.35	4	32.41	32.30	-3	495	-0.61%
2019/10/18	1	31.90	21	32.61	32.40	-20	495	-4.03%
2019/10/17	0	0.00	1	31.90	31.90	-1	461	-0.22%
2019/10/16	1	31.40	0	0.00	31.60	1	461	0.22%
2019/10/14	2	31.20	0	0.00	31.00	2	462	0.43%
2019/10/03	20	31.29	0	0.00	31.25	20	486	4.11%
2019/09/27	1	31.35	0	0.00	31.30	1	514	0.19%
2019/09/26	1	31.60	0	0.00	31.60	1	513	0.19%
2019/09/19	1	32.00	0	0.00	32.10	1	528	0.19%
2019/09/16	0	0.00	12	31.75	31.60	-12	547	-2.19%
2019/09/12	1.5	31.63	0	0.00	31.70	1.5	573	0.26%
2019/09/11	1	31.30	5	31.35	31.20	-4	579	-0.69%
2019/08/29	5	32.59	0	0.00	32.80	5	676	0.74%
2019/08/28	0.5	31.75	0	0.00	31.75	0.5	702	0.07%
2019/08/12	1	31.00	0	0.00	30.60	1	788	0.13%
2019/08/08	1	31.20	12	31.35	31.30	-11	790	-1.39%
2019/08/07	20	33.35	0	0.00	33.35	20	817	2.45%
2019/08/05	5	33.30	0	0.00	33.20	5	831	0.60%
2019/08/02	31	33.85	0	0.00	33.70	31	849	3.65%
2019/07/31	20	34.80	0	0.00	34.70	20	852	2.35%
2019/07/30	77	34.90	0	0.00	34.70	77	853	9.02%
2019/07/25	18	35.83	0	0.00	35.75	18	922	1.95%
2019/07/19	33	35.30	0	0.00	35.20	33	930	3.55%
2019/07/18	38	35.30	0	0.00	35.30	38	928	4.09%
2019/07/16	1	35.95	0	0.00	35.85	1	933	0.11%
2019/07/12	1	35.80	0	0.00	35.40	1	933	0.11%
2019/07/11	0	0.00	10	36.15	36.15	-10	931	-1.07%
2019/07/08	82	35.02	0	0.00	35.15	82	943	8.69%
2019/07/03	0	0.00	2	36.30	36.60	-2	978	-0.20%
2019/07/02	0	0.00	4	36.30	36.35	-4	1,008	-0.40%
2019/06/28	9	35.85	0	0.00	36.00	9	1,011	0.89%
2019/06/25	0	0.00	2	36.85	36.50	-2	1,025	-0.20%
2019/06/19	2	35.00	10	35.40	35.30	-8	1,011	-0.79%
2019/06/18	12	34.05	0	0.00	34.50	12	1,014	1.18%
2019/06/12	0	0.00	2	34.83	35.05	-2	1,345	-0.15%
2019/06/11	4	35.00	0	0.00	34.70	4	1,372	0.29%
2019/06/10	4	35.74	1	35.95	35.65	3	1,405	0.21%
2019/06/05	0	0.00	30	37.00	36.95	-30	1,433	-2.09%
2019/06/04	5	37.06	4	36.98	36.20	1	1,430	0.07%
2019/05/31	11	35.45	0	0.00	35.35	11	1,422	0.77%
2019/05/23	0	0.00	10	35.45	35.55	-10	1,479	-0.68%
2019/05/21	0	0.00	7	34.85	34.95	-7	1,509	-0.46%
2019/05/16	2	35.28	0	0.00	35.15	2	1,552	0.13%
2019/05/15	1	35.70	1	35.55	34.75	0	1,553	0.00%
2019/05/14	0	0.00	7	33.99	34.45	-7	1,523	-0.46%
2019/05/10	0	0.00	4	33.98	33.70	-4	1,515	-0.26%
2019/05/08	4	33.40	0	0.00	33.50	4	1,485	0.27%
2019/05/03	3	33.77	2	33.80	33.80	1	1,470	0.07%
2019/05/02	3	34.17	22	33.99	34.00	-19	1,459	-1.30%
2019/04/29	0	0.00	1	32.15	32.10	-1	1,404	-0.07%
2019/04/26	7	32.40	0	0.00	32.35	7	1,402	0.50%
2019/04/23	1	32.15	5	32.15	32.25	-4	1,400	-0.29%
2019/04/18	20	31.94	0	0.00	31.65	20	1,407	1.42%
2019/04/16	5	32.37	0	0.00	32.35	5	1,413	0.35%
2019/04/09	0	0.00	6	32.06	32.10	-6	1,351	-0.44%
2019/04/02	0	0.00	2	33.80	33.80	-2	1,296	-0.15%
2019/04/01	0	0.00	1	33.30	33.30	-1	1,285	-0.08%
2019/03/28	7	33.60	2	33.70	33.60	5	1,268	0.39%
2019/03/27	0	0.00	3	34.00	33.85	-3	1,260	-0.24%
2019/03/26	1	33.90	0	0.00	33.90	1	1,251	0.08%
2019/03/25	0	0.00	2	34.05	34.10	-2	1,252	-0.16%
2019/03/22	1	34.15	2	34.50	34.50	-1	1,238	-0.08%
2019/03/21	1	34.65	6	34.53	34.60	-5	1,225	-0.41%
2019/03/20	1	34.50	0	0.00	34.50	1	1,217	0.08%
2019/03/19	30	34.35	5	34.00	33.95	25	1,189	2.10%
2019/03/18	0	0.00	2	36.80	36.50	-2	1,086	-0.18%
2019/03/15	5	36.15	19	36.88	35.95	-14	1,048	-1.34%
2019/03/14	0	0.00	9	37.00	37.15	-9	867	-1.04%
2019/03/13	0	0.00	1	35.90	36.35	-1	842	-0.12%
2019/03/12	0	0.00	1	35.10	35.20	-1	797	-0.13%
2019/03/11	0	0.00	2	34.70	34.50	-2	775	-0.26%
2019/03/08	18	34.36	23	33.97	34.20	-5	735	-0.68%
2019/03/07	0	0.00	222	33.82	33.90	-222	718	-30.88%	大賣/鉅額交易
2019/03/06	0	0.00	0.2	33.10	33.25	-0.2	698	-0.02%
2019/03/04	0	0.00	0.1	32.95	33.10	-0.1	671	-0.01%
2019/02/26	0	0.00	1.1	31.85	31.95	-1.1	642	-0.17%
2019/02/20	0	0.00	4	32.05	32.10	-4	587	-0.68%
2019/02/18	0	0.00	50	30.40	30.80	-50	539	-9.27%
2019/02/13	1	29.90	0.1	30.10	30.10	0.9	480	0.19%
2019/01/25	0	0.00	3	29.05	29.10	-3	477	-0.63%
2019/01/24	3	29.05	0	0.00	28.95	3	481	0.62%
2019/01/22	2	28.95	0	0.00	29.00	2	489	0.41%
2019/01/10	2	29.05	0	0.00	29.10	2	547	0.37%
2019/01/04	8	27.69	0	0.00	27.75	8	546	1.46%
2019/01/02	4	27.85	0	0.00	28.00	4	600	0.67%
2018/12/28	1	28.00	0	0.00	27.80	1	625	0.16%
2018/12/10	5	28.15	0	0.00	28.25	5	739	0.68%
2018/12/07	6	28.42	0	0.00	28.40	6	744	0.81%
2018/12/06	10	28.40	0	0.00	28.40	10	758	1.32%
2018/11/30	23	28.90	0	0.00	28.85	23	808	2.85%
2018/11/29	27	28.50	0	0.00	28.95	27	806	3.35%
2018/11/27	5	28.30	0	0.00	28.30	5	810	0.62%
2018/11/23	2	28.30	0	0.00	28.25	2	832	0.24%
2018/11/22	5	28.55	0	0.00	28.50	5	842	0.59%
2018/11/21	1	28.75	0	0.00	28.70	1	877	0.11%
2018/11/20	2	29.10	0	0.00	29.00	2	889	0.22%
2018/11/19	4	29.10	0	0.00	29.05	4	906	0.44%
2018/11/15	0	0.00	1	29.10	29.10	-1	949	-0.11%
2018/11/09	1	29.25	0	0.00	29.00	1	1,002	0.10%
2018/11/02	0	0.00	1	29.40	29.65	-1	1,130	-0.09%
2018/10/31	4	28.85	0	0.00	28.85	4	1,192	0.34%
2018/10/29	0	0.00	21	28.62	28.90	-21	1,207	-1.74%
2018/10/22	0	0.00	3	29.20	28.85	-3	1,219	-0.25%
2018/10/19	60	28.35	0	0.00	28.35	60	1,239	4.84%
2018/10/18	102	28.82	1	28.80	28.80	101	1,259	8.02%	大買/鉅額交易
2018/10/15	1	29.10	0	0.00	29.20	1	1,319	0.08%
2018/10/12	1	29.00	0	0.00	29.35	1	1,329	0.08%
2018/10/11	39	28.45	39	28.60	28.75	0	1,324	0.00%
2018/10/09	0	0.00	20	29.90	29.30	-20	1,310	-1.53%
2018/10/05	8	28.87	0	0.00	29.05	8	1,318	0.61%
2018/10/04	10	29.19	0	0.00	29.50	10	1,308	0.76%
2018/10/03	16	29.60	0	0.00	29.50	16	1,303	1.23%
2018/10/02	14	29.70	0	0.00	29.80	14	1,312	1.07%
2018/10/01	6	29.88	1	29.55	30.05	5	1,324	0.38%
2018/09/28	6	29.24	0	0.00	29.35	6	1,336	0.45%
2018/09/27	57	29.87	6	29.87	29.70	51	1,318	3.87%
2018/09/26	10	30.43	0	0.00	30.45	10	1,298	0.77%
2018/09/25	2	30.80	0	0.00	31.00	2	1,295	0.15%
2018/09/21	0	0.00	2	31.20	31.30	-2	1,304	-0.15%
2018/09/19	0	0.00	5	31.50	31.40	-5	1,309	-0.38%
2018/09/18	10	31.40	25	31.00	31.35	-15	1,309	-1.15%
2018/09/17	98	31.45	0	0.00	31.30	98	1,310	7.48%
2018/09/14	0	0.00	5	31.90	31.95	-5	1,308	-0.38%
2018/09/12	0	0.00	2	31.15	31.70	-2	1,312	-0.15%
2018/09/10	25	30.12	0	0.00	30.15	25	1,309	1.91%
2018/09/07	0	0.00	1	30.85	30.55	-1	1,303	-0.08%
2018/09/06	172	30.69	0	0.00	30.40	172	1,306	13.16%	大買/鉅額交易
2018/09/05	27	31.31	0	0.00	31.30	27	1,320	2.04%
2018/09/04	48	31.45	1	31.30	31.75	47	1,346	3.49%
2018/09/03	1	31.65	0	0.00	31.55	1	1,358	0.07%
2018/08/31	1	32.00	5	32.00	32.10	-4	1,366	-0.29%
2018/08/28	20	31.53	1	31.20	31.40	19	1,385	1.37%
2018/08/23	0	0.00	1	32.80	33.00	-1	1,337	-0.07%
2018/08/16	1	32.50	0	0.00	31.60	1	1,341	0.07%
2018/08/15	1	32.30	1	32.20	32.20	0	1,339	0.00%
2018/08/14	0	0.00	11	31.20	31.85	-11	1,311	-0.84%
2018/08/08	0	0.00	1	30.95	31.45	-1	1,219	-0.08%
2018/08/03	0	0.00	0.2	29.15	29.10	-0.2	1,140	-0.02%
2018/07/31	0	0.00	2	28.50	28.65	-2	1,115	-0.18%
2018/07/25	0	0.00	20	28.20	28.75	-20	1,083	-1.85%
2018/07/24	20	30.10	0	0.00	30.10	20	1,043	1.92%
2018/07/23	4	29.95	1	30.00	29.95	3	1,000	0.30%
2018/07/17	2	29.90	70.5	30.03	30.20	-68.5	951	-7.19%
2018/07/16	0	0.00	10	29.40	29.90	-10	930	-1.07%
2018/06/13	1	29.35	5	29.10	29.40	-4	829	-0.48%
2018/06/08	0	0.00	1	27.50	27.75	-1	775	-0.13%
2018/06/05	0	0.00	262.9	27.05	27.20	-262.9	730	-35.98%	大賣/鉅額交易
2018/05/31	0	0.00	54	27.05	26.90	-54	694	-7.77%
2018/05/30	10	26.55	0	0.00	26.90	10	684	1.46%
2018/05/25	1	26.80	5	27.10	26.90	-4	656	-0.61%
2018/05/24	0	0.00	1	26.60	26.70	-1	629	-0.16%
2018/05/23	0	0.00	2	26.05	26.10	-2	594	-0.34%
2018/05/14	0	0.00	4	25.35	25.40	-4	560	-0.71%
2018/05/03	0	0.00	20	25.55	25.60	-20	550	-3.63%
2018/04/27	4	24.65	0	0.00	24.80	4	533	0.75%
2018/04/26	2	25.00	0	0.00	24.70	2	534	0.37%
2018/04/24	0	0.00	1	25.20	25.20	-1	543	-0.18%
2018/04/23	1	25.20	0	0.00	25.25	1	547	0.18%
2018/04/17	0	0.00	1	24.85	24.70	-1	533	-0.19%
2018/04/12	0	0.00	4	25.15	25.15	-4	524	-0.76%
2018/04/11	0	0.00	5	24.94	25.00	-5	506	-0.99%
2018/04/10	0	0.00	2	25.05	24.75	-2	493	-0.41%
2018/04/02	10	24.25	0	0.00	24.25	10	470	2.13%
2018/03/31	1	24.35	0	0.00	24.25	1	463	0.22%
2018/03/30	1	23.85	4	23.73	24.00	-3	450	-0.67%
2018/03/26	1	23.50	0	0.00	23.65	1	432	0.23%
2018/03/23	0	0.00	2	23.50	23.50	-2	429	-0.47%
2018/03/14	0	0.00	2	23.00	23.10	-2	438	-0.46%
2018/03/13	0	0.00	2	22.75	22.90	-2	440	-0.45%
2018/03/09	2	22.30	0	0.00	22.35	2	444	0.45%
2018/03/07	13	22.25	0	0.00	22.30	13	465	2.79%
2018/02/09	20	21.65	0	0.00	22.10	20	636	3.14%
2018/02/07	2	22.10	0	0.00	22.00	2	657	0.30%
2018/02/06	23	21.85	0	0.00	22.05	23	665	3.46%
2018/02/05	3	22.57	0	0.00	22.80	3	656	0.46%
2018/01/18	0	0.00	1.1	23.63	23.50	-1.1	666	-0.16%
2018/01/17	0	0.00	1	23.60	23.70	-1	654	-0.15%
2018/01/16	1	23.25	0	0.00	23.25	1	643	0.16%
2018/01/15	1	23.35	0	0.00	23.35	1	635	0.16%
2018/01/10	21	23.15	0	0.00	23.20	21	658	3.19%
2018/01/05	0	0.00	5	23.40	23.45	-5	652	-0.77%