南帝 (2108)-凱基-松山券商分點個股進出

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
33.95
漲跌
▲0.05
漲幅
+0.15%
成交量
391張
產業
上市橡膠類股
648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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	1.1	33.48	0	0.00	33.35	1.1	379	0.30%
2024/04/29	3	33.70	0	0.00	34.20	3	338	0.89%
2024/04/25	0	0.00	2	33.35	33.40	-2	325	-0.61%
2024/04/24	3	33.65	0.3	33.55	33.70	2.8	324	0.85%
2024/04/10	0.5	33.80	0	0.00	33.75	0.5	324	0.15%
2024/03/26	1	34.10	0	0.00	33.90	1	316	0.32%
2024/03/20	0	0.00	0.1	33.55	33.45	-0.1	315	-0.02%
2024/03/15	0	0.00	1	33.65	33.50	-1	325	-0.31%
2024/03/13	0	0.00	1	34.25	34.15	-1	323	-0.31%
2024/03/06	3	35.15	2	35.20	35.30	1	349	0.29%
2024/03/05	6	35.10	0	0.00	35.10	6	353	1.70%
2024/02/29	1	35.25	0	0.00	35.35	1	407	0.25%
2024/02/21	0	0.00	1	36.20	36.15	-1	400	-0.25%
2024/02/05	0.1	36.00	0	0.00	35.95	0.1	406	0.03%
2024/01/30	0.1	36.40	0	0.00	36.15	0.1	407	0.03%
2024/01/26	0	0.00	0	36.15	36.20	0	410	0.00%
2024/01/19	0	0.00	3	35.77	35.75	-3	427	-0.70%
2024/01/08	3	38.00	0	0.00	37.90	3	474	0.63%
2024/01/04	0.1	37.55	0	0.00	37.70	0.1	481	0.02%
2023/12/29	0	0.00	1	37.85	37.60	-1	512	-0.20%
2023/12/28	0	0.00	2	37.40	37.55	-2	512	-0.39%
2023/12/25	0	37.70	0	0.00	37.25	0	512	0.00%
2023/12/18	0.1	37.75	0	0.00	37.60	0.1	499	0.02%
2023/12/12	10	37.00	0	0.00	37.25	10	489	2.04%
2023/12/07	2	38.00	0	0.00	37.70	2	471	0.42%
2023/12/06	0	0.00	1	38.50	38.40	-1	465	-0.21%
2023/12/01	0	0.00	0	38.25	38.30	0	423	0.00%
2023/11/30	0	0.00	2	38.00	38.20	-2	416	-0.48%
2023/11/28	0	0.00	7	37.54	37.75	-7	411	-1.70%
2023/11/27	1	37.35	1	37.45	38.00	0	398	0.00%
2023/10/30	1	35.00	0	0.00	35.00	1	350	0.29%
2023/10/23	0.1	35.65	0	0.00	35.25	0.1	357	0.03%
2023/10/19	1	35.90	0	0.00	35.40	1	353	0.28%
2023/10/18	0	0.00	1	37.30	35.85	-1	345	-0.29%
2023/10/16	4.1	38.45	0.2	38.50	38.70	3.9	323	1.22%
2023/10/11	0	0.00	4	38.04	38.20	-4	304	-1.31%
2023/10/05	1	35.80	0	0.00	36.05	1	281	0.36%
2023/09/12	1	36.70	0	0.00	36.70	1	355	0.28%
2023/09/04	0.1	36.80	0	0.00	37.10	0.1	444	0.03%
2023/08/22	0	0.00	1	35.45	35.60	-1	534	-0.19%
2023/08/15	1	35.20	0	0.00	35.30	1	551	0.18%
2023/08/14	0.1	35.60	0	0.00	35.35	0.1	552	0.02%
2023/08/08	0	0.00	2	36.55	36.60	-2	559	-0.36%
2023/08/07	1.1	36.59	0	0.00	36.65	1.1	562	0.20%
2023/08/02	2	36.75	0	0.00	36.35	2	563	0.36%
2023/08/01	8	36.41	0	0.00	36.45	8	554	1.44%
2023/07/31	5.1	36.70	0	0.00	36.35	5.1	555	0.92%
2023/07/28	9	36.81	0	0.00	36.80	9	551	1.63%
2023/07/24	0.1	36.10	0	0.00	35.85	0.1	557	0.02%
2023/07/18	1	35.70	1	35.70	35.65	0	576	0.00%
2023/07/17	0.1	36.20	0	0.00	36.30	0.1	574	0.02%
2023/07/14	0	0.00	0.7	36.15	36.10	-0.7	574	-0.12%
2023/07/11	0	0.00	2	36.50	36.50	-2	581	-0.34%
2023/07/10	0.1	36.50	0	0.00	36.35	0.1	600	0.02%
2023/06/27	3	37.50	178	37.59	37.65	-175	703	-24.89%	大賣/鉅額交易
2023/06/26	0.1	38.30	0	0.00	37.90	0.1	719	0.02%
2023/06/21	0	0.00	3	38.60	38.35	-3	725	-0.41%
2023/06/15	0	0.00	6	37.05	37.40	-6	748	-0.80%
2023/06/14	0	0.00	5	37.75	37.20	-5	762	-0.66%
2023/06/13	4	38.01	0	0.00	37.55	4	795	0.50%
2023/06/07	1	38.60	0	0.00	38.00	1	988	0.10%
2023/06/06	2	38.80	0	0.00	38.70	2	998	0.20%
2023/06/02	3	38.40	0.1	38.45	38.25	2.9	1,041	0.28%
2023/05/31	0.1	38.05	0	0.00	37.60	0.1	1,042	0.01%
2023/05/30	3	37.75	0	0.00	37.80	3	1,039	0.29%
2023/05/29	0.1	38.20	0	0.00	38.05	0.1	1,048	0.01%
2023/05/26	0	0.00	1	38.15	38.15	-1	1,058	-0.09%
2023/05/22	0.1	39.00	0	0.00	38.90	0.1	1,081	0.01%
2023/04/26	0.2	38.15	0	0.00	38.40	0.2	1,281	0.02%
2023/04/18	3	39.50	0	0.00	39.30	3	1,286	0.23%
2023/04/14	0	0.00	3	39.75	39.55	-3	1,307	-0.23%
2023/04/13	3	39.25	0	0.00	39.20	3	1,301	0.23%
2023/04/10	2.1	39.26	1	39.25	39.25	1.1	1,281	0.09%
2023/04/07	3	39.90	6.1	40.04	39.90	-3.1	1,268	-0.24%
2023/03/31	10	40.00	4	40.05	40.00	6	1,281	0.47%
2023/03/30	0	0.00	6	40.07	40.20	-6	1,279	-0.47%
2023/03/29	0	0.00	1	41.80	41.80	-1	1,271	-0.08%
2023/03/28	1	42.00	0	0.00	41.90	1	1,290	0.08%
2023/03/27	2.1	43.24	3	42.82	42.55	-0.9	1,361	-0.07%
2023/03/24	1.1	42.29	4	41.80	42.20	-2.9	1,346	-0.22%
2023/03/23	3	41.35	0	0.00	41.30	3	1,340	0.22%
2023/03/22	0	0.00	1	41.90	41.85	-1	1,330	-0.08%
2023/03/21	1	41.95	0	0.00	41.90	1	1,324	0.08%
2023/03/20	0.1	43.05	0	0.00	42.65	0.1	1,309	0.01%
2023/03/17	6	41.34	19.1	42.93	43.20	-13.1	1,301	-1.01%
2023/03/16	11	42.12	0	0.00	41.65	11	1,257	0.87%
2023/03/15	5	45.45	0	0.00	45.25	5	1,216	0.41%
2023/03/14	6	47.75	27	47.76	46.55	-21	1,184	-1.77%
2023/03/13	1.1	42.82	1	43.25	44.40	0.1	1,068	0.01%
2023/03/10	0	0.00	9	43.50	43.65	-9	1,035	-0.87%
2023/03/07	0	0.00	1	42.90	43.45	-1	998	-0.10%
2023/03/03	0	42.40	0.2	42.40	42.35	-0.2	1,045	-0.02%
2023/03/02	1	42.40	0	0.00	42.95	1	1,049	0.10%
2023/03/01	0.1	42.35	0	0.00	42.25	0.1	1,032	0.01%
2023/02/22	8	42.99	0	0.00	42.95	8	1,015	0.79%
2023/02/20	0.1	41.95	0.8	41.87	42.15	-0.7	1,005	-0.06%
2023/02/16	1	41.10	1	41.15	40.90	0	1,003	0.00%
2023/02/15	1	40.50	0	0.00	40.60	1	1,011	0.10%
2023/02/14	1	40.80	0	0.00	40.95	1	1,012	0.10%
2023/02/06	0.1	40.50	1	40.00	39.90	-0.9	957	-0.09%
2023/02/02	0	0.00	2	40.88	41.05	-2	932	-0.21%
2023/01/31	5	40.10	0	0.00	39.60	5	906	0.55%
2023/01/30	0.1	39.45	0	0.00	39.40	0.1	884	0.01%
2023/01/09	0	0.00	4	39.20	39.25	-4	942	-0.42%
2023/01/06	0	0.00	1	39.75	39.30	-1	941	-0.11%
2023/01/05	0	0.00	2	38.55	39.05	-2	933	-0.21%
2023/01/03	4.1	36.98	0	0.00	37.15	4.1	924	0.44%
2022/12/27	1	38.90	0	0.00	38.90	1	940	0.11%
2022/12/26	0.1	38.70	0	0.00	38.95	0.1	944	0.01%
2022/12/21	5	37.97	0	0.00	37.65	5	982	0.51%
2022/12/20	1	39.00	0	0.00	38.85	1	964	0.10%
2022/12/19	1	40.65	6	40.38	39.80	-5	948	-0.53%
2022/12/16	1	37.80	0	0.00	37.50	1	875	0.11%
2022/12/13	0	0.00	2	37.55	37.45	-2	899	-0.22%
2022/12/12	0	0.00	2	37.40	37.70	-2	910	-0.22%
2022/12/05	1	38.55	3	39.27	39.15	-2	934	-0.21%
2022/12/01	1	38.60	1	38.55	38.70	0	934	0.00%
2022/11/30	0	0.00	2	38.40	38.75	-2	942	-0.21%
2022/11/28	4.1	37.85	1	38.05	37.65	3.1	930	0.33%
2022/11/25	3	38.28	5	38.10	38.40	-2	903	-0.22%
2022/11/22	0	0.00	1	36.70	36.55	-1	910	-0.11%
2022/11/21	0.1	36.60	0	0.00	36.30	0.1	916	0.01%
2022/11/18	1	37.15	3	37.30	36.75	-2	909	-0.22%
2022/11/16	1	36.05	0	0.00	36.25	1	894	0.11%
2022/11/15	0	0.00	10	36.10	36.20	-10	890	-1.12%
2022/11/11	0	0.00	5	35.35	35.30	-5	881	-0.57%
2022/11/10	0	0.00	5	35.69	35.45	-5	881	-0.57%
2022/11/09	2	35.90	2	35.65	35.90	0	879	0.00%
2022/11/08	2	35.35	3	35.60	35.15	-1	881	-0.11%
2022/11/04	10	34.70	6	34.67	34.80	4	881	0.45%
2022/10/27	0	0.00	6	34.30	34.55	-6	913	-0.66%
2022/10/24	0.1	34.95	0	0.00	34.70	0.1	916	0.01%
2022/10/13	0	0.00	1	33.85	33.20	-1	928	-0.11%
2022/10/12	0	0.00	2	34.40	35.00	-2	927	-0.22%
2022/10/11	10.1	35.26	1	35.30	35.05	9.1	929	0.98%
2022/10/06	1	37.60	0	0.00	37.80	1	956	0.10%
2022/09/30	1	35.80	0	0.00	35.80	1	974	0.10%
2022/09/28	5	33.53	0	0.00	33.55	5	956	0.52%
2022/09/26	0.1	36.45	0	0.00	35.05	0.1	942	0.01%
2022/09/23	24	37.89	0	0.00	37.60	24	939	2.56%
2022/09/22	8	38.28	0	0.00	38.35	8	941	0.85%
2022/09/21	19	39.08	3	39.00	39.00	16	932	1.72%
2022/09/20	0.1	40.90	0	0.00	40.05	0.1	918	0.01%
2022/09/16	0.1	42.45	5	42.65	41.90	-4.9	913	-0.54%
2022/09/15	2	41.85	0	0.00	42.10	2	909	0.22%
2022/09/13	0	0.00	5	42.65	41.95	-5	916	-0.55%
2022/09/05	5	41.70	2	41.55	41.45	3	954	0.31%
2022/09/01	0	0.00	1	41.95	41.90	-1	961	-0.10%
2022/08/31	1	41.75	3	42.73	42.80	-2	954	-0.21%
2022/08/30	3	41.52	1	41.60	41.55	2	951	0.21%
2022/08/29	9.1	41.54	0	0.00	41.60	9.1	951	0.96%
2022/08/24	0	0.00	3	42.27	42.25	-3	975	-0.31%
2022/08/22	8.1	42.53	0	0.00	42.40	8.1	1,009	0.80%
2022/08/17	0	0.00	1	43.00	43.10	-1	1,041	-0.10%
2022/08/16	0	0.00	2	42.85	42.30	-2	1,039	-0.19%
2022/08/15	0.1	42.90	0	0.00	42.95	0.1	1,044	0.01%
2022/08/12	0	0.00	11	42.17	42.45	-11	1,054	-1.04%
2022/08/09	0	0.00	1	41.30	41.30	-1	1,084	-0.09%
2022/08/08	0.1	39.90	0	0.00	40.90	0.1	1,088	0.01%
2022/08/04	5	40.00	1	40.00	40.20	4	1,113	0.36%
2022/08/03	0	0.00	1	40.25	40.30	-1	1,123	-0.09%
2022/08/02	5	41.00	0	0.00	40.55	5	1,161	0.43%
2022/08/01	0.1	42.73	0	0.00	42.25	0.1	1,216	0.01%
2022/07/27	0	0.00	1	41.45	42.00	-1	1,244	-0.08%
2022/07/26	1	44.35	6	43.39	42.60	-5	1,255	-0.40%
2022/07/25	0	0.00	2	42.30	42.40	-2	1,237	-0.16%
2022/07/21	0	0.00	4	42.41	43.00	-4	1,279	-0.31%
2022/07/20	0	0.00	3	42.17	42.15	-3	1,325	-0.23%
2022/07/19	3	41.00	3	41.55	41.95	0	1,379	0.00%
2022/07/18	1.1	41.40	3	41.35	41.40	-1.9	1,418	-0.13%
2022/07/14	0	0.00	2	39.20	40.10	-2	1,598	-0.13%
2022/07/13	1	40.00	0	0.00	39.55	1	1,604	0.06%
2022/07/12	1	40.50	0	0.00	39.25	1	1,643	0.06%
2022/07/11	5	41.65	0	0.00	41.65	5	1,667	0.30%
2022/07/07	0	0.00	2	41.25	42.60	-2	1,699	-0.12%
2022/07/01	0	0.00	7	42.36	41.15	-7	1,904	-0.37%
2022/06/30	0	0.00	5	43.14	42.55	-5	1,939	-0.26%
2022/06/29	2	44.50	2	45.03	44.40	0	1,956	0.00%
2022/06/28	0	0.00	5	45.67	45.55	-5	1,974	-0.25%
2022/06/27	1.1	46.05	8	46.09	46.20	-6.9	2,000	-0.35%
2022/06/23	0	0.00	9	43.66	43.60	-9	2,145	-0.42%
2022/06/21	0	0.00	2	45.73	45.85	-2	2,376	-0.08%
2022/06/20	0.1	47.00	1	46.05	45.25	-0.9	2,524	-0.04%
2022/06/15	0	0.00	2	48.85	48.65	-2	2,861	-0.07%
2022/06/14	2	48.60	0	0.00	48.80	2	2,883	0.07%
2022/06/13	18.1	49.81	5	49.70	49.60	13.1	2,918	0.45%
2022/06/07	0	0.00	5	51.90	51.90	-5	3,265	-0.15%
2022/06/06	0	51.20	0	0.00	52.00	0	3,347	0.00%
2022/06/02	15	51.03	1	51.00	51.00	14	3,378	0.41%
2022/06/01	10	51.90	0	0.00	52.00	10	3,422	0.29%
2022/05/31	2	51.30	0	0.00	51.50	2	3,412	0.06%
2022/05/30	0.1	50.80	0	0.00	50.90	0.1	3,390	0.00%
2022/05/26	0	0.00	7	50.40	50.10	-7	3,424	-0.20%
2022/05/25	2	50.00	1	50.00	50.00	1	3,447	0.03%
2022/05/23	0.1	50.08	1	50.20	50.10	-0.9	3,480	-0.03%
2022/05/20	0	0.00	6	50.04	50.20	-6	3,492	-0.17%
2022/05/19	3	49.25	0	0.00	49.20	3	3,479	0.09%
2022/05/18	0	0.00	3	49.95	49.80	-3	3,470	-0.09%
2022/05/17	5	48.50	1	48.85	48.85	4	3,462	0.12%
2022/05/16	0.1	48.45	0	0.00	48.00	0.1	3,462	0.00%
2022/05/13	1	48.30	0	0.00	48.20	1	3,467	0.03%
2022/05/12	7	48.10	0	0.00	48.00	7	3,488	0.20%
2022/05/11	9	49.20	0	0.00	49.00	9	3,549	0.25%
2022/05/10	5	49.25	4	50.00	50.30	1	3,539	0.03%
2022/05/09	12.1	50.92	1	50.50	49.95	11.1	3,519	0.31%
2022/05/06	1	54.00	0	0.00	54.00	1	3,477	0.03%
2022/05/05	0	0.00	4	55.25	55.20	-4	3,477	-0.12%
2022/05/03	0.1	54.70	0	0.00	54.80	0.1	3,489	0.00%
2022/04/29	0	0.00	9	54.49	54.90	-9	3,565	-0.25%
2022/04/27	11	52.64	0	0.00	52.60	11	3,561	0.31%
2022/04/26	17	53.21	0	0.00	53.90	17	3,545	0.48%
2022/04/25	5	53.46	0	0.00	53.40	5	3,501	0.14%
2022/04/22	3	55.50	0	0.00	55.30	3	3,454	0.09%
2022/04/21	7	56.46	5	57.00	55.80	2	3,438	0.06%
2022/04/20	1	57.10	9	56.89	57.80	-8	3,411	-0.23%
2022/04/19	0	0.00	5	54.94	55.50	-5	3,283	-0.15%
2022/04/18	6	54.22	0	0.00	54.10	6	3,316	0.18%
2022/04/15	11	55.58	3	56.17	55.20	8	3,515	0.23%
2022/04/14	3	57.30	7	57.71	57.10	-4	3,527	-0.11%
2022/04/13	17.5	57.62	1	57.90	57.30	16.5	3,544	0.47%
2022/04/12	7.3	57.07	1	57.50	58.10	6.3	3,522	0.18%
2022/04/11	4	57.23	5	57.68	56.50	-1	3,466	-0.03%
2022/04/08	8	59.80	3	59.33	59.30	5	3,414	0.15%
2022/04/07	32.1	60.95	17	60.11	59.80	15.1	3,422	0.44%
2022/04/06	12.5	63.59	6	63.58	62.90	6.5	3,361	0.19%
2022/04/01	13	64.42	0	0.00	64.30	13	3,324	0.39%
2022/03/31	3	65.50	2	65.50	65.50	1	3,315	0.03%
2022/03/30	2	65.70	0	0.00	65.70	2	3,346	0.06%
2022/03/29	1.2	65.37	2	65.40	65.30	-0.8	3,372	-0.02%
2022/03/28	0.2	66.00	3	65.90	65.50	-2.8	3,439	-0.08%
2022/03/25	0	0.00	10	64.76	63.80	-10	3,482	-0.29%
2022/03/24	20	65.09	0	0.00	64.80	20	3,480	0.57%
2022/03/23	10.2	72.05	5	72.80	72.70	5.2	3,406	0.15%
2022/03/22	23.2	72.76	1	73.40	72.30	22.2	3,308	0.67%
2022/03/21	10.2	77.25	0	0.00	75.00	10.2	3,213	0.32%
2022/03/18	26.2	77.20	0	0.00	78.50	26.2	3,128	0.84%
2022/03/14	3.5	81.49	0.1	81.40	81.70	3.4	3,016	0.11%
2022/03/10	9	81.06	5	81.10	81.30	4	2,998	0.13%
2022/03/09	0	0.00	7	74.54	76.50	-7	2,833	-0.25%
2022/03/08	1	70.10	3	70.50	69.60	-2	2,792	-0.07%
2022/03/07	2	68.51	10	70.50	69.70	-8	2,820	-0.28%
2022/03/04	0	73.70	1	74.10	73.10	-1	2,910	-0.03%
2022/03/02	1	74.10	0	0.00	74.20	1	3,492	0.03%
2022/03/01	0	0.00	6	74.90	75.10	-6	3,518	-0.17%
2022/02/25	5	74.30	2	75.90	74.30	3	3,593	0.08%
2022/02/24	10	76.31	0	0.00	76.30	10	3,671	0.27%
2022/02/23	1	79.10	0	0.00	79.10	1	3,659	0.03%
2022/02/22	0	0.00	5	79.00	79.00	-5	3,685	-0.14%
2022/02/18	1	79.90	0	0.00	80.50	1	3,708	0.03%
2022/02/16	0	0.00	1	80.80	80.90	-1	3,723	-0.03%
2022/02/14	1	79.20	0	0.00	79.40	1	3,732	0.03%
2022/02/11	15	83.32	20	81.40	81.20	-5	3,737	-0.13%
2022/02/10	1	85.50	7	84.90	85.10	-6	3,683	-0.16%
2022/02/09	3	85.63	3	85.93	85.50	0	3,711	0.00%
2022/02/08	0	0.00	3	84.97	85.40	-3	3,757	-0.08%
2022/02/07	2	83.90	27	84.12	84.30	-25	3,747	-0.67%
2022/01/26	5	83.88	0	0.00	83.70	5	3,758	0.13%
2022/01/25	7	84.41	4.1	85.41	84.50	2.9	3,767	0.08%
2022/01/24	8	85.18	9	85.53	85.20	-1	3,758	-0.03%
2022/01/21	7	83.61	0	0.00	83.10	7	3,681	0.19%
2022/01/20	0	0.00	1	84.60	85.00	-1	3,674	-0.03%
2022/01/19	2	84.50	0	0.00	84.30	2	3,708	0.05%
2022/01/18	3	85.13	1	85.20	84.90	2	3,712	0.05%
2022/01/14	2	84.10	1	85.00	86.00	1	3,741	0.03%
2022/01/13	0	0.00	9	84.78	85.60	-9	3,747	-0.24%
2022/01/12	4	83.85	4	83.90	84.00	0	3,747	0.00%
2022/01/11	3	86.97	32	85.23	84.20	-29	3,743	-0.77%
2022/01/10	11	88.35	25	87.92	87.10	-14	3,709	-0.38%
2022/01/07	2	85.30	2	84.50	86.00	0	3,479	0.00%
2022/01/06	1	85.90	0	0.00	84.80	1	3,467	0.03%
2022/01/03	0	0.00	1	84.00	85.00	-1	3,513	-0.03%
2021/12/30	0	0.00	3	85.83	85.20	-3	3,532	-0.08%
2021/12/28	7	84.51	2	84.45	84.50	5	3,575	0.14%
2021/12/27	2	84.70	0	0.00	84.20	2	3,612	0.06%
2021/12/24	2	85.00	0	0.00	84.60	2	3,643	0.06%
2021/12/23	3	86.40	0	0.00	86.10	3	3,637	0.08%
2021/12/22	7	86.79	6.1	87.50	86.80	1	3,617	0.03%
2021/12/21	23	87.32	9	87.91	87.20	14	3,538	0.40%
2021/12/20	1	86.20	2	86.25	85.60	-1	3,443	-0.03%
2021/12/17	3	84.63	3	84.50	83.90	0	3,510	0.00%
2021/12/16	2	83.10	4	83.18	83.40	-2	3,499	-0.06%
2021/12/15	0	0.00	3	80.83	81.00	-3	3,545	-0.08%
2021/12/14	2	79.80	0	0.00	78.80	2	3,520	0.06%
2021/12/13	2	79.95	1	80.40	79.70	1	3,511	0.03%
2021/12/10	10	81.48	9	80.88	80.60	1	3,498	0.03%
2021/12/09	0	79.90	0	0.00	79.70	0	3,475	0.00%
2021/12/08	4	80.45	9	81.36	80.30	-5	3,478	-0.14%
2021/12/07	19	82.82	0	0.00	81.50	19	3,454	0.55%
2021/12/03	0	0.00	1	85.40	84.50	-1	3,440	-0.03%
2021/12/02	2	86.00	1	85.70	85.20	1	3,434	0.03%
2021/12/01	1	85.30	2	86.50	85.10	-1	3,427	-0.03%
2021/11/30	3	86.13	0	0.00	84.80	3	3,371	0.09%
2021/11/29	13	93.46	9	93.27	89.50	4	3,261	0.12%
2021/11/26	4	88.25	5	88.32	88.70	-1	2,925	-0.03%
2021/11/25	6	83.80	0	0.00	83.60	6	2,708	0.22%
2021/11/24	6	83.17	2	83.70	83.80	4	2,700	0.15%
2021/11/23	0	0.00	2	85.30	85.60	-2	2,617	-0.08%
2021/11/22	1	81.90	2	82.05	82.10	-1	2,505	-0.04%
2021/11/19	7	81.59	0	0.00	80.40	7	2,488	0.28%
2021/11/18	0	0.00	1	81.50	82.00	-1	2,475	-0.04%
2021/11/16	22	80.18	2	80.00	80.40	20	2,478	0.81%
2021/11/12	2	80.40	0	0.00	80.30	2	2,532	0.08%
2021/11/11	1	80.80	2	80.60	80.50	-1	2,575	-0.04%
2021/11/10	3	80.80	0	0.00	80.70	3	2,621	0.11%
2021/11/09	5	79.88	0	0.00	80.00	5	2,654	0.19%
2021/11/05	8	79.30	3	79.13	78.80	5	2,723	0.18%
2021/11/04	1	81.60	5	81.96	81.50	-4	2,715	-0.15%
2021/11/03	2	81.50	1	82.00	81.60	1	2,743	0.04%
2021/11/02	10.1	83.24	0	0.00	81.60	10.1	2,753	0.37%
2021/11/01	10	81.52	1	81.60	82.30	9	2,753	0.33%
2021/10/29	16	81.70	0	0.00	81.50	16	2,745	0.58%
2021/10/28	12	82.63	0	0.00	82.40	12	2,741	0.44%
2021/10/27	0	0.00	5	82.40	82.40	-5	2,748	-0.18%
2021/10/26	1	85.00	0	0.00	85.00	1	2,747	0.04%
2021/10/21	0	0.00	1	84.80	83.60	-1	2,849	-0.04%
2021/10/20	1	84.50	1	85.20	84.00	0	2,877	0.00%
2021/10/19	1	84.30	1	84.90	85.50	0	2,914	0.00%
2021/10/18	6	83.42	5	83.28	84.30	1	2,925	0.03%
2021/10/14	1	83.00	0	0.00	83.80	1	3,017	0.03%
2021/10/13	1	86.40	0	0.00	86.00	1	3,005	0.03%
2021/10/12	1	88.00	0	0.00	86.50	1	3,011	0.03%
2021/10/08	1	86.00	1	86.00	86.30	0	3,013	0.00%
2021/10/06	1	86.40	0	0.00	86.00	1	3,128	0.03%
2021/10/05	0	0.00	1	84.80	87.90	-1	3,149	-0.03%
2021/10/04	0	0.00	1	86.00	85.20	-1	3,193	-0.03%
2021/10/01	0	0.00	1	88.40	88.10	-1	3,238	-0.03%
2021/09/29	0	0.00	2	90.40	89.90	-2	3,483	-0.06%
2021/09/28	3	91.63	1	91.90	91.70	2	3,569	0.06%
2021/09/27	2	92.55	2	93.40	92.40	0	3,677	0.00%
2021/09/24	3	92.50	8	92.55	91.10	-5	3,753	-0.13%
2021/09/23	2.1	95.43	0	0.00	94.70	2.1	3,788	0.06%
2021/09/22	2	97.40	1	100.50	96.00	1	4,139	0.02%
2021/09/17	1	103.00	1	104.00	103.00	0	4,539	0.00%
2021/09/13	12	105.50	4	105.38	106.00	8	6,657	0.12%
2021/09/09	0	0.00	3	105.67	105.00	-3	6,921	-0.04%
2021/09/08	3	104.00	11	102.64	102.00	-8	6,996	-0.11%
2021/09/07	18	107.50	3	104.67	107.50	15	7,263	0.21%
2021/09/06	2	101.00	2	103.00	105.00	0	7,393	0.00%
2021/09/03	0	0.00	2	104.00	103.50	-2	7,482	-0.03%
2021/09/01	2	107.50	5	106.80	107.50	-3	7,716	-0.04%
2021/08/31	3	108.50	5	109.40	107.50	-2	7,836	-0.03%
2021/08/30	4	111.50	1	110.50	110.50	3	7,964	0.04%
2021/08/27	4	114.13	6.2	112.40	113.50	-2.2	8,043	-0.03%
2021/08/26	1	109.00	2	110.00	109.50	-1	8,140	-0.01%
2021/08/25	0	0.00	6	110.75	110.50	-6	8,495	-0.07%
2021/08/24	3	110.33	4	110.38	110.00	-1	8,631	-0.01%
2021/08/23	3	112.33	5	112.40	111.50	-2	8,732	-0.02%
2021/08/20	1	110.00	0	0.00	111.00	1	8,891	0.01%
2021/08/19	2	111.00	0	0.00	109.00	2	9,038	0.02%
2021/08/18	1	110.00	8	106.44	111.50	-7	9,245	-0.08%
2021/08/17	0	0.00	10	109.30	106.00	-10	9,306	-0.11%
2021/08/16	8	112.00	2	111.25	111.00	6	9,466	0.06%
2021/08/13	1	121.00	4	115.00	114.50	-3	9,676	-0.03%
2021/08/12	0	0.00	1	121.00	121.50	-1	9,859	-0.01%
2021/08/11	2	115.00	5	112.50	114.50	-3	10,119	-0.03%
2021/08/09	0	0.00	5	120.50	120.50	-5	10,641	-0.05%
2021/08/06	0	0.00	1	124.50	124.00	-1	11,003	-0.01%
2021/08/05	1	125.50	2	125.50	125.50	-1	11,658	-0.01%
2021/08/04	1	125.50	2	126.25	126.00	-1	12,481	-0.01%
2021/08/03	3	125.00	2	126.00	125.50	1	12,781	0.01%
2021/07/29	1	123.00	0	0.00	123.50	1	13,081	0.01%
2021/07/28	30	122.68	7.1	121.72	121.50	23	13,226	0.17%
2021/07/27	2	123.00	0	0.00	121.50	2	13,423	0.01%
2021/07/26	5	128.60	1	126.00	124.50	4	13,615	0.03%
2021/07/23	3	128.83	5	127.70	128.50	-2	13,812	-0.01%
2021/07/22	9.2	124.91	1	124.00	123.50	8.2	14,090	0.06%
2021/07/21	0	0.00	8	124.00	124.00	-8	14,156	-0.06%
2021/07/20	2	126.75	0	0.00	125.00	2	14,126	0.01%
2021/07/16	0	0.00	2	127.00	127.00	-2	14,084	-0.01%
2021/07/15	2.1	129.52	0	0.00	129.50	2.1	14,116	0.01%
2021/07/14	3.1	123.65	8	123.25	128.00	-4.9	14,131	-0.03%
2021/07/13	2	124.50	0	0.00	125.00	2	14,088	0.01%
2021/07/12	2	129.50	3	130.33	130.00	-1	14,013	-0.01%
2021/07/09	4	130.38	4	129.38	130.50	0	14,055	0.00%
2021/07/08	8	129.13	6	129.92	129.00	2	14,022	0.01%
2021/07/07	10.3	128.71	6	132.67	127.50	4.3	13,983	0.03%
2021/07/06	9.1	137.67	1	140.00	137.00	8.1	13,817	0.06%
2021/07/05	1.1	137.09	7.1	138.42	138.50	-6	13,873	-0.04%
2021/07/02	7.1	139.36	2	140.50	138.00	5.1	13,841	0.04%
2021/07/01	1.1	140.18	6	143.42	140.50	-4.9	13,945	-0.04%
2021/06/30	14.3	143.99	2	145.25	143.50	12.3	13,975	0.09%
2021/06/29	25.3	149.11	5	149.20	145.00	20.3	14,056	0.14%
2021/06/28	20	163.63	8	163.19	159.00	12	13,813	0.09%
2021/06/25	23	168.20	1,133	166.68	166.00	-1,110	13,528	-8.21%	大賣/鉅額交易
2021/06/24	1,125	164.98	441	154.42	165.00	684	13,159	5.20%	大買/大賣/鉅額交易
2021/06/23	9	150.00	13	152.54	150.00	-4	12,978	-0.03%
2021/06/22	11	148.68	13	149.42	148.50	-2	12,702	-0.02%
2021/06/21	7	141.93	11	142.36	144.50	-4	12,571	-0.03%
2021/06/18	5	137.70	0	0.00	144.00	5	12,727	0.04%
2021/06/17	0	0.00	1	140.00	141.00	-1	12,854	-0.01%
2021/06/16	18	140.86	47	146.50	138.00	-29	12,905	-0.22%
2021/06/15	4	144.50	4	144.50	145.50	0	12,858	0.00%
2021/06/11	1	137.50	4	139.63	139.50	-3	12,826	-0.02%
2021/06/10	2	134.75	1	136.00	137.00	1	12,971	0.01%
2021/06/09	172	141.50	169	140.46	137.00	3	12,990	0.02%	大買/大賣/
2021/06/08	2	140.00	2	139.00	138.00	0	12,896	0.00%
2021/06/07	0	0.00	23	135.96	135.50	-23	12,907	-0.18%
2021/06/04	3	136.67	4	137.25	137.00	-1	13,074	-0.01%
2021/06/03	4	140.38	8	140.38	139.50	-4	13,409	-0.03%
2021/06/02	11	138.45	10	142.50	139.00	1	14,040	0.01%
2021/06/01	1	132.50	8	133.88	137.00	-7	14,011	-0.05%
2021/05/31	3	130.50	13	133.73	131.00	-10	13,996	-0.07%
2021/05/28	5	132.80	6	132.00	131.00	-1	13,948	-0.01%
2021/05/27	0	0.00	10.2	133.36	134.00	-10.2	13,839	-0.07%
2021/05/26	8	128.06	1	133.50	127.50	7	13,746	0.05%
2021/05/25	6	128.17	1	126.00	126.50	5	13,674	0.04%
2021/05/24	11	129.41	2	128.50	126.00	9	13,695	0.07%
2021/05/21	26	128.04	16	125.63	128.00	10	13,729	0.07%
2021/05/20	20	123.50	17	123.74	118.50	3	13,614	0.02%
2021/05/19	42	115.32	7	119.93	125.00	35	13,399	0.26%
2021/05/18	9	116.67	12	115.00	120.00	-3	13,107	-0.02%
2021/05/17	10	118.00	4.2	117.86	115.50	5.8	12,720	0.05%
2021/05/14	103.2	136.89	192	130.39	128.00	-88.8	12,533	-0.71%	大買/大賣/
2021/05/13	135	145.36	18	148.03	142.00	117	12,167	0.96%	大買/鉅額交易
2021/05/12	33	141.85	26	146.00	142.00	7	11,518	0.06%
2021/05/11	5	138.90	112.1	140.92	139.50	-107.1	10,709	-1.00%	大賣/鉅額交易
2021/05/10	130	138.30	1	140.50	135.50	129	10,482	1.23%	大買/鉅額交易
2021/05/07	11	136.73	183	140.32	139.00	-172	10,448	-1.65%	大賣/鉅額交易
2021/05/06	6	133.50	0	0.00	132.00	6	10,436	0.06%
2021/05/05	187	139.78	3	141.00	134.50	184	10,451	1.76%	大買/鉅額交易
2021/05/04	32	138.81	31	136.21	143.00	1	10,505	0.01%
2021/05/03	36.2	142.17	32	142.47	135.00	4.2	10,325	0.04%
2021/04/29	3	132.50	6	136.08	136.50	-3	10,121	-0.03%
2021/04/28	136	135.56	522.1	129.01	131.50	-386.1	9,942	-3.88%	大買/大賣/鉅額交易
2021/04/27	270	147.63	1	154.00	143.00	269	9,690	2.78%	大買/鉅額交易
2021/04/26	130	145.23	0	0.00	147.00	130	9,616	1.35%	大買/鉅額交易
2021/04/22	0	0.00	5	147.00	134.50	-5	9,708	-0.05%
2021/04/21	2	147.00	0	0.00	143.00	2	9,682	0.02%
2021/04/20	0	0.00	30	135.92	136.50	-30	9,670	-0.31%
2021/04/19	30	142.50	1	141.50	139.50	29	9,714	0.30%
2021/04/16	1	144.50	0	0.00	144.00	1	9,725	0.01%
2021/04/15	6	136.58	0.5	137.00	138.50	5.5	9,757	0.06%
2021/04/14	0	0.00	3	135.00	135.00	-3	9,681	-0.03%
2021/04/13	13	149.54	4	153.63	149.50	9	9,648	0.09%
2021/04/12	8	165.88	9	164.56	166.00	-1	9,667	-0.01%
2021/04/09	21	155.00	114	148.00	156.00	-93	9,639	-0.96%	大賣/
2021/04/08	92	141.48	63	139.53	142.00	29	9,559	0.30%
2021/04/07	79	128.48	21	125.71	129.50	58	9,485	0.61%
2021/04/06	19	118.97	17	117.15	122.00	2	9,277	0.02%
2021/04/01	192	116.84	2,370	116.06	111.00	-2,178	9,158	-23.78%	大買/大賣/鉅額交易
2021/03/31	1,895	109.89	291	106.39	110.00	1,604	8,948	17.92%	大買/大賣/鉅額交易
2021/03/30	61	98.10	93	100.07	100.00	-32	8,807	-0.36%
2021/03/29	101	97.84	107	99.43	99.00	-6	8,803	-0.07%	大買/大賣/
2021/03/26	731	93.46	744.3	91.48	95.70	-13.3	8,680	-0.15%	大買/大賣/
2021/03/25	99	85.75	58.3	87.29	87.80	40.7	8,398	0.48%
2021/03/24	158	86.39	65.5	87.75	85.80	92.5	8,389	1.10%	大買/
2021/03/23	107	84.04	148.2	84.84	86.30	-41.2	8,227	-0.50%	大買/大賣/
2021/03/22	88	80.50	335	80.00	81.10	-247	7,984	-3.09%	大賣/鉅額交易
2021/03/19	0	0.00	9	75.72	76.40	-9	7,799	-0.12%
2021/03/18	180	75.81	4	75.10	74.60	176	7,805	2.25%	大買/鉅額交易
2021/03/17	76	76.89	16	76.64	77.40	60	7,571	0.79%
2021/03/16	123	74.24	132	73.26	75.60	-9	7,578	-0.12%	大買/大賣/
2021/03/15	122	73.10	20	73.39	72.00	102	7,373	1.38%	大買/鉅額交易
2021/03/12	12	72.52	13	73.33	73.00	-1	7,315	-0.01%
2021/03/11	131	71.91	3	73.10	71.90	128	7,300	1.75%	大買/鉅額交易
2021/03/10	496	73.31	175	74.30	72.50	321	7,200	4.46%	大買/大賣/鉅額交易
2021/03/09	49	71.84	49	72.55	73.30	0	6,937	0.00%
2021/03/08	172	70.50	744	71.00	68.60	-572	6,581	-8.69%	大買/大賣/鉅額交易
2021/03/05	101	66.75	131	67.36	70.00	-30	5,864	-0.51%	大買/大賣/
2021/03/04	79	62.97	2	64.45	63.90	77	5,614	1.37%
2021/03/03	104	61.54	0	0.00	61.50	104	5,561	1.87%	大買/鉅額交易
2021/03/02	207	64.51	0	0.00	62.50	207	5,553	3.73%	大買/鉅額交易
2021/02/26	60	64.13	13	64.37	64.30	47	5,567	0.84%
2021/02/25	44	63.74	42	65.25	64.00	2	5,614	0.04%
2021/02/24	52	63.65	33	63.84	63.20	19	5,525	0.34%
2021/02/23	1	64.00	16	64.50	65.50	-15	5,423	-0.28%
2021/02/22	3	61.43	13	61.92	62.60	-10	5,248	-0.19%
2021/02/19	166	58.99	0	0.00	58.80	166	5,210	3.19%	大買/鉅額交易
2021/02/18	0	0.00	18	59.33	59.40	-18	5,391	-0.33%
2021/02/05	0	0.00	1	59.30	58.30	-1	5,682	-0.02%
2021/02/04	20	57.63	0	0.00	57.60	20	5,953	0.34%
2021/02/03	56	58.44	1	59.60	58.10	55	6,427	0.86%
2021/02/02	85	59.55	0	0.00	59.20	85	6,696	1.27%
2021/02/01	151	58.82	14	59.70	60.40	137	6,970	1.97%	大買/鉅額交易
2021/01/29	0	0.00	1	58.40	57.40	-1	7,087	-0.01%
2021/01/28	3	58.97	0	0.00	59.00	3	7,216	0.04%
2021/01/27	6	62.20	4	62.83	62.90	2	7,341	0.03%
2021/01/26	2	62.40	4	63.65	61.70	-2	7,829	-0.03%
2021/01/25	2	60.45	3	60.93	60.50	-1	8,480	-0.01%
2021/01/21	1	58.30	0	0.00	58.70	1	9,311	0.01%
2021/01/20	1	59.60	1	60.90	60.70	0	9,611	0.00%
2021/01/18	2	59.25	5	59.86	58.30	-3	10,328	-0.03%
2021/01/14	0	0.00	1	60.00	60.10	-1	10,439	-0.01%
2021/01/13	2	60.60	3	60.60	60.20	-1	10,709	-0.01%
2021/01/12	2	61.20	2	62.00	61.00	0	11,041	0.00%
2021/01/11	1	60.90	3	60.33	61.00	-2	11,056	-0.02%
2021/01/08	5	60.70	3	60.50	59.50	2	11,111	0.02%
2021/01/05	1	57.50	1	57.50	57.60	0	11,824	0.00%
2021/01/04	5	59.52	4	59.40	59.10	1	11,908	0.01%
2020/12/28	0	0.00	1	60.40	61.20	-1	12,653	-0.01%
2020/12/25	1	60.10	0	0.00	60.10	1	12,791	0.01%
2020/12/24	1	61.80	0	0.00	61.20	1	12,888	0.01%
2020/12/23	22	64.79	14	63.21	61.70	8	12,917	0.06%
2020/12/22	51	63.61	51	63.75	65.00	0	12,767	0.00%
2020/12/21	160	63.30	159	63.23	63.30	1	12,560	0.01%	大買/大賣/
2020/12/18	1	60.70	6	59.32	60.60	-5	12,428	-0.04%
2020/12/17	7	57.33	2	57.40	58.00	5	12,364	0.04%
2020/12/16	2	57.30	4	57.80	57.60	-2	12,368	-0.02%
2020/12/15	4	56.60	6	57.25	56.40	-2	12,404	-0.02%
2020/12/14	6	58.03	5	59.50	57.50	1	12,345	0.01%
2020/12/11	2	61.20	3	61.20	60.30	-1	12,250	-0.01%
2020/12/10	3	61.70	2	62.55	61.40	1	12,258	0.01%
2020/12/09	1.1	60.80	0	0.00	60.80	1.1	12,234	0.01%
2020/12/08	1	61.50	1	60.90	61.10	0	12,327	0.00%
2020/12/07	2.1	61.68	2	62.30	60.60	0.1	12,430	0.00%
2020/12/04	2	60.50	2	60.75	60.70	0	12,476	0.00%
2020/12/03	3	60.10	0	0.00	60.10	3	12,662	0.02%
2020/12/02	2	61.70	0	61.20	61.50	2	12,678	0.02%
2020/12/01	2	61.30	2.5	60.96	60.60	-0.5	12,727	0.00%
2020/11/30	1	61.50	1	62.00	61.40	0	12,767	0.00%
2020/11/27	0.1	60.20	19	59.76	60.30	-18.9	12,883	-0.15%
2020/11/26	2	59.95	0	0.00	60.00	2	12,936	0.02%
2020/11/25	5	60.42	3	60.37	61.00	2	13,004	0.02%
2020/11/24	2	61.20	3	61.77	61.00	-1	13,153	-0.01%
2020/11/23	10	61.41	11	61.59	61.70	-1	13,143	-0.01%
2020/11/20	7	60.80	7	60.70	60.70	0	13,299	0.00%
2020/11/19	10.2	60.75	7	60.70	60.40	3.2	13,389	0.02%
2020/11/18	10	61.55	13	60.87	60.60	-3	13,578	-0.02%
2020/11/17	10	60.50	9	61.46	61.70	1	13,584	0.01%
2020/11/16	14	61.96	9	61.43	61.30	5	13,453	0.04%
2020/11/13	27	62.46	20	62.27	62.50	7	13,320	0.05%
2020/11/12	13	62.76	138	63.72	61.70	-125	13,110	-0.95%	大賣/鉅額交易
2020/11/11	429	64.62	758	61.46	62.40	-329	12,841	-2.56%	大買/大賣/鉅額交易
2020/11/10	96	67.91	775	66.64	66.50	-679	12,340	-5.50%	大賣/鉅額交易
2020/11/09	43	73.39	20	74.97	73.80	23	12,052	0.19%
2020/11/06	122	71.40	34.1	72.12	72.20	87.9	11,754	0.75%	大買/
2020/11/05	56.1	72.20	16.1	72.49	72.00	40	11,574	0.35%
2020/11/04	39.1	70.56	14	71.31	71.60	25.1	11,411	0.22%
2020/11/03	66	70.79	70	70.94	72.30	-4	11,144	-0.04%
2020/11/02	129	76.38	33	73.72	69.50	96	10,574	0.91%	大買/
2020/10/30	82	76.17	111.1	76.88	77.20	-29.1	9,709	-0.30%	大賣/
2020/10/29	69	71.92	31	73.80	73.50	38	9,101	0.42%
2020/10/28	72	71.38	67	72.47	73.50	5	8,789	0.06%
2020/10/27	73	69.18	52	70.36	69.50	21	8,414	0.25%
2020/10/26	20	66.14	20	66.75	66.70	0	7,902	0.00%
2020/10/23	12	62.08	22	62.63	63.10	-10	7,623	-0.13%
2020/10/22	43	61.69	16	62.09	61.10	27	7,535	0.36%
2020/10/21	74	62.43	72	63.25	63.30	2	7,419	0.03%
2020/10/20	93	61.59	92	61.91	62.20	1	7,146	0.01%
2020/10/19	23	59.02	22	59.85	59.20	1	6,782	0.01%
2020/10/16	11	58.51	12	58.67	57.90	-1	6,692	-0.01%
2020/10/15	102	57.96	47.1	59.69	58.50	54.9	6,630	0.83%	大買/
2020/10/14	622	57.15	609	57.20	59.00	13	6,491	0.20%	大買/大賣/
2020/10/13	10	54.99	42.1	55.45	55.40	-32.1	6,139	-0.52%
2020/10/12	89	53.36	52.1	53.44	53.30	36.9	5,882	0.63%
2020/10/08	126	53.73	18	54.54	53.80	108	5,745	1.88%	大買/鉅額交易
2020/10/07	4	51.65	8	51.21	53.60	-4	5,585	-0.07%
2020/10/06	134	50.60	2	50.80	51.00	132	5,486	2.41%	大買/鉅額交易
2020/10/05	76	51.30	88	52.98	51.30	-12	5,411	-0.22%
2020/09/30	38	49.68	7	50.02	49.90	31	5,080	0.61%
2020/09/29	50	49.38	22	48.72	50.90	28	4,924	0.57%
2020/09/28	40	48.63	39	49.02	49.60	1	4,829	0.02%
2020/09/25	1	47.80	1	48.80	47.10	0	4,787	0.00%
2020/09/24	10	47.73	4	47.78	47.65	6	4,763	0.13%
2020/09/23	38	48.82	0	0.00	48.65	38	4,740	0.80%
2020/09/21	1	49.25	2	48.80	48.65	-1	4,698	-0.02%
2020/09/18	2	48.60	0	0.00	49.10	2	4,668	0.04%
2020/09/17	8	48.55	58	48.26	48.30	-50	4,584	-1.09%
2020/09/16	57	48.41	1	48.85	48.20	56	4,631	1.21%
2020/09/15	18	48.37	18	49.38	49.70	0	4,648	0.00%
2020/09/14	125	49.09	72	49.84	48.20	53	4,821	1.10%	大買/
2020/09/11	314	49.15	6	49.74	47.75	308	5,079	6.06%	大買/鉅額交易
2020/09/10	8	50.46	1	53.40	51.10	7	5,291	0.13%
2020/09/09	21	52.17	11	51.15	51.50	10	5,278	0.19%
2020/09/08	68	49.21	471	49.47	51.10	-403	5,203	-7.74%	大賣/鉅額交易
2020/09/07	34	48.28	81	48.65	48.00	-47	4,996	-0.94%
2020/09/04	8	47.84	19	48.78	48.70	-11	4,965	-0.22%
2020/09/03	6	47.73	66	48.41	47.80	-60	4,867	-1.23%
2020/09/02	347	47.83	5	48.00	47.00	342	4,807	7.11%	大買/鉅額交易
2020/09/01	35	46.22	264	47.63	48.60	-229	4,630	-4.95%	大賣/鉅額交易
2020/08/31	336	46.99	0	0.00	46.95	336	4,517	7.44%	大買/鉅額交易
2020/08/28	12	46.08	10	47.16	45.80	2	4,433	0.05%
2020/08/27	10	45.03	5	45.00	45.10	5	4,255	0.12%
2020/08/26	3	44.42	119	44.87	45.25	-116	4,169	-2.78%	大賣/鉅額交易
2020/08/25	22	41.26	20	41.60	42.90	2	3,992	0.05%
2020/08/24	23	41.83	36	42.08	42.05	-13	3,915	-0.33%
2020/08/21	4	38.43	35	39.60	40.05	-31	3,685	-0.84%
2020/08/20	51	37.32	4	38.43	37.40	47	3,586	1.31%
2020/08/19	60	38.03	0	0.00	37.90	60	3,579	1.68%
2020/08/18	26	37.88	0	0.00	37.95	26	3,620	0.72%
2020/08/17	3	38.68	15	39.21	38.20	-12	3,637	-0.33%
2020/08/13	15	37.43	0	0.00	37.90	15	3,666	0.41%
2020/08/12	6	36.93	0	0.00	37.50	6	3,714	0.16%
2020/08/11	80	37.84	4	37.53	36.95	76	3,762	2.02%
2020/08/10	0	0.00	3	38.50	38.25	-3	3,803	-0.08%
2020/08/07	2	37.43	0	0.00	37.35	2	3,905	0.05%
2020/08/06	5	38.17	6	38.85	37.85	-1	4,182	-0.02%
2020/08/05	1	37.55	1	37.35	37.55	0	4,210	0.00%
2020/08/04	11	36.58	0	0.00	37.10	11	4,341	0.25%
2020/07/29	0	0.00	1	34.60	34.25	-1	5,101	-0.02%
2020/07/22	2	36.20	2	36.60	36.50	0	5,044	0.00%
2020/07/21	2	36.33	0	0.00	36.00	2	5,023	0.04%
2020/07/20	1	36.80	1	36.60	37.20	0	4,976	0.00%
2020/07/17	8	36.18	0	0.00	35.20	8	4,932	0.16%
2020/07/15	23	36.56	1	36.45	36.40	22	4,911	0.45%
2020/07/13	0	0.00	1	36.95	36.85	-1	4,868	-0.02%
2020/07/10	15	38.56	0	0.00	38.50	15	4,790	0.31%
2020/07/09	3	39.63	1	39.30	39.20	2	4,725	0.04%
2020/07/08	1	39.75	1	39.70	39.25	0	4,666	0.00%
2020/07/07	4	38.83	1	39.10	38.70	3	4,632	0.06%
2020/07/03	1	40.60	0	0.00	39.75	1	4,601	0.02%
2020/07/01	0	0.00	1	39.25	39.80	-1	4,555	-0.02%
2020/06/30	3	38.43	0	0.00	38.90	3	4,514	0.07%
2020/06/29	0	0.00	2	39.40	39.25	-2	4,485	-0.04%
2020/06/24	1	39.40	0	0.00	39.55	1	4,480	0.02%
2020/06/23	2	39.58	1	41.35	39.90	1	4,461	0.02%
2020/06/22	4	41.03	5	41.78	40.90	-1	4,380	-0.02%
2020/06/19	12	41.60	4	41.85	41.45	8	4,310	0.19%
2020/06/18	5	42.15	23	42.84	43.15	-18	4,073	-0.44%
2020/06/17	9	39.29	10	39.78	39.25	-1	3,697	-0.03%
2020/06/16	6	37.35	4	37.65	37.30	2	3,333	0.06%
2020/06/15	1	36.60	10	36.21	36.65	-9	3,220	-0.28%
2020/06/12	3	35.15	1	35.10	35.30	2	3,158	0.06%
2020/06/11	4	35.75	0	0.00	35.65	4	3,141	0.13%
2020/06/09	0	36.00	0.1	36.00	36.00	0	3,117	0.00%
2020/06/08	0	0.00	6	36.74	36.65	-6	3,109	-0.19%
2020/06/05	0	0.00	4	36.95	36.90	-4	3,095	-0.13%
2020/06/04	2	36.60	2	37.30	36.70	0	3,127	0.00%
2020/06/03	2	36.50	2	37.00	36.50	0	3,107	0.00%
2020/06/01	4	36.55	0	0.00	36.45	4	3,022	0.13%
2020/05/28	2	35.55	2	35.80	35.55	0	2,910	0.00%
2020/05/26	17	35.56	0	0.00	35.35	17	2,866	0.59%
2020/05/25	10	35.17	2	35.80	36.35	8	2,789	0.29%
2020/05/22	14	35.13	0	0.00	35.00	14	2,742	0.51%
2020/05/21	2	35.50	6	36.13	35.40	-4	2,716	-0.15%
2020/05/20	1	35.20	0	0.00	35.15	1	2,679	0.04%
2020/05/19	3	36.13	0	0.00	35.70	3	2,647	0.11%
2020/05/18	3	37.12	1	37.30	36.80	2	2,587	0.08%
2020/05/15	6	36.50	2	37.05	36.50	4	2,529	0.16%
2020/05/14	15	37.24	6	37.53	36.30	9	2,462	0.37%
2020/05/13	8	39.30	18	39.68	38.90	-10	2,327	-0.43%
2020/05/12	1	37.25	6	37.32	37.50	-5	2,036	-0.25%
2020/05/11	4	38.18	15	37.27	37.75	-11	1,962	-0.56%
2020/05/08	11	39.22	17	40.01	38.15	-6	1,807	-0.33%
2020/05/07	21	35.18	5.3	35.82	36.90	15.7	1,467	1.07%
2020/05/06	21	34.35	10	35.19	33.55	11	1,249	0.88%
2020/05/05	10	30.98	4	31.90	32.10	6	1,048	0.57%
2020/05/04	0	0.00	1	29.85	29.70	-1	1,001	-0.10%
2020/04/29	0	0.00	2	29.60	29.60	-2	1,018	-0.20%
2020/04/28	1	29.20	0	0.00	29.25	1	1,029	0.10%
2020/04/27	1	29.20	1	29.10	29.20	0	1,108	0.00%
2020/04/21	2	29.25	2	28.73	28.20	0	1,088	0.00%
2020/04/08	1	28.75	1	28.75	29.00	0	1,005	0.00%
2020/04/07	0	0.00	2	28.10	27.95	-2	953	-0.21%
2020/04/06	4	27.48	1	27.60	27.60	3	946	0.32%
2020/03/30	2	26.65	2	27.00	26.90	0	913	0.00%
2020/03/18	1	24.95	0	0.00	24.55	1	836	0.12%
2020/03/13	2	24.95	0	0.00	24.85	2	799	0.25%
2020/03/10	2	30.00	2	29.70	29.50	0	720	0.00%
2020/03/04	2	30.15	0	0.00	30.10	2	632	0.32%
2020/03/03	8	30.18	0	0.00	30.25	8	631	1.27%
2020/03/02	2	30.25	0	0.00	30.25	2	628	0.32%
2020/02/24	1	30.30	0	0.00	30.30	1	597	0.17%
2020/02/03	0	0.00	1	29.60	29.50	-1	593	-0.17%
2020/01/30	1	31.70	0	0.00	31.45	1	530	0.19%
2020/01/16	0	0.00	0.2	30.25	30.25	-0.2	448	-0.05%
2020/01/03	0	0.00	1	30.30	30.20	-1	500	-0.20%
2019/11/19	1	29.55	0	0.00	29.75	1	507	0.20%
2019/11/15	0	0.00	3	29.30	29.40	-3	505	-0.59%
2019/11/13	1	30.00	0	0.00	29.95	1	484	0.21%
2019/10/28	1	31.70	0	0.00	31.70	1	496	0.20%
2019/10/24	0	0.00	2	32.28	32.45	-2	492	-0.41%
2019/10/21	1	32.30	0	0.00	32.30	1	495	0.20%
2019/10/18	0	0.00	1	32.70	32.40	-1	495	-0.20%
2019/10/09	0	0.00	5	31.00	31.00	-5	459	-1.09%
2019/09/25	2	31.73	0	0.00	31.75	2	519	0.38%
2019/09/17	0	0.00	0	31.90	31.90	0	531	-0.01%
2019/09/16	3	31.70	0	0.00	31.60	3	547	0.55%
2019/08/14	1	31.15	0	0.00	31.15	1	765	0.13%
2019/08/05	2	33.35	0	0.00	33.20	2	831	0.24%
2019/08/02	0	0.00	0.2	33.80	33.70	-0.2	849	-0.02%
2019/07/10	0	0.00	1	36.00	36.15	-1	948	-0.11%
2019/07/09	0	0.00	2	35.50	35.90	-2	954	-0.21%
2019/07/08	2	35.10	0	0.00	35.15	2	943	0.21%
2019/07/01	2	36.10	0	0.00	36.20	2	1,007	0.20%
2019/06/26	0	0.00	1.1	36.29	36.35	-1.1	1,024	-0.11%
2019/06/21	1	36.80	0	0.00	36.75	1	1,029	0.10%
2019/06/14	0	0.00	1	34.85	34.75	-1	1,129	-0.09%
2019/06/10	1	35.50	1	36.25	35.65	0	1,405	0.00%
2019/06/04	2	36.50	3	36.97	36.20	-1	1,430	-0.07%
2019/06/03	0	0.00	2	36.05	36.30	-2	1,424	-0.14%
2019/05/31	1	35.20	0	0.00	35.35	1	1,422	0.07%
2019/05/20	2	33.70	0	0.00	33.85	2	1,529	0.13%
2019/05/16	0	0.00	3	35.25	35.15	-3	1,552	-0.19%
2019/05/15	0	0.00	3	34.75	34.75	-3	1,553	-0.19%
2019/05/14	0	0.00	1	34.15	34.45	-1	1,523	-0.07%
2019/05/10	2	34.08	2	34.10	33.70	0	1,515	0.00%
2019/05/09	1	33.10	0	0.00	33.05	1	1,488	0.07%
2019/05/08	1	33.50	0	0.00	33.50	1	1,485	0.07%
2019/05/07	0	0.00	1	33.20	33.10	-1	1,486	-0.07%
2019/05/06	0	0.00	1	32.95	33.00	-1	1,487	-0.07%
2019/05/02	6	33.65	2	33.90	34.00	4	1,459	0.27%
2019/04/26	0	0.00	1	32.35	32.35	-1	1,402	-0.07%
2019/04/19	1	31.95	0	0.00	31.90	1	1,403	0.07%
2019/04/18	0	0.00	1	31.55	31.65	-1	1,407	-0.07%
2019/04/17	1	32.35	0	0.00	32.35	1	1,414	0.07%
2019/04/12	2	32.05	0	0.00	31.90	2	1,396	0.14%
2019/04/03	0	33.40	0	0.00	33.40	0	1,306	0.00%
2019/04/02	1	33.55	0	0.00	33.80	1	1,296	0.08%
2019/04/01	0	33.10	0	0.00	33.30	0	1,285	0.00%
2019/03/28	0	0.00	1	33.65	33.60	-1	1,268	-0.08%
2019/03/26	0.3	33.90	0	0.00	33.90	0.3	1,251	0.02%
2019/03/25	1	34.10	2	34.10	34.10	-1	1,252	-0.08%
2019/03/22	0	0.00	1	34.40	34.50	-1	1,238	-0.08%
2019/03/20	1	34.40	1	34.60	34.50	0	1,217	0.00%
2019/03/19	4	34.16	1	34.10	33.95	3	1,189	0.25%
2019/03/18	1	36.80	3	36.70	36.50	-2	1,086	-0.18%
2019/03/15	0	0.00	2	36.20	35.95	-2	1,048	-0.19%
2019/03/14	3	37.00	3	37.35	37.15	0	867	0.00%
2019/03/13	3	36.10	4	35.84	36.35	-1	842	-0.12%
2019/03/12	1	35.10	1	35.10	35.20	0	797	0.00%
2019/03/11	407	35.00	407	34.55	34.50	0	775	0.00%	大買/大賣/
2019/03/08	0	0.00	2	34.23	34.20	-2	735	-0.27%
2019/03/07	0	0.00	4	33.88	33.90	-4	718	-0.56%
2019/03/05	0.2	33.00	8	33.04	33.15	-7.8	687	-1.13%
2019/03/04	213	33.01	221	33.00	33.10	-8	671	-1.19%	大買/大賣/
2019/02/27	3	31.97	0	0.00	32.00	3	640	0.47%
2019/02/26	1	31.70	0	0.00	31.95	1	642	0.16%
2019/02/25	2	32.40	8	32.39	32.25	-6	629	-0.95%
2019/02/22	0	0.00	8	32.54	32.60	-8	623	-1.28%
2019/02/21	0	0.00	2	32.30	32.45	-2	606	-0.33%
2019/02/20	146	32.02	146	32.12	32.10	0	587	0.00%	大買/大賣/
2019/02/19	121	31.48	125	31.56	31.50	-4	563	-0.71%	大買/大賣/
2019/02/15	1	30.45	1	30.20	30.35	0	501	0.00%
2019/02/14	0	0.00	5	30.35	30.40	-5	493	-1.01%
2019/02/11	0	0.00	1	29.55	29.55	-1	473	-0.21%
2019/01/28	2	29.23	2	29.38	29.40	0	480	0.00%
2019/01/22	1	28.95	0	0.00	29.00	1	489	0.20%
2019/01/18	3	29.18	0	0.00	29.10	3	502	0.60%
2019/01/17	0	0.00	2	29.10	28.95	-2	518	-0.39%
2019/01/16	0	0.00	3	29.12	28.95	-3	528	-0.57%
2019/01/15	0	0.00	3	29.10	29.00	-3	529	-0.57%
2019/01/14	0	0.00	2	29.25	29.10	-2	529	-0.38%
2019/01/09	2	29.15	0	0.00	29.10	2	547	0.37%
2019/01/03	1	27.90	0	0.00	27.80	1	585	0.17%
2018/12/27	2	28.10	0	0.00	28.05	2	636	0.31%
2018/12/21	3	28.15	0	0.00	28.05	3	683	0.44%
2018/12/13	0	0.00	1	29.15	28.95	-1	732	-0.14%
2018/12/12	1	28.35	0	0.00	28.35	1	729	0.14%
2018/12/11	0	0.00	0	28.30	28.20	0	735	0.00%
2018/12/04	19	29.13	2	29.15	29.25	17	781	2.17%
2018/11/28	4	28.35	0	0.00	28.45	4	806	0.50%
2018/11/27	2	28.30	0	0.00	28.30	2	810	0.25%
2018/11/21	1	28.75	0	0.00	28.70	1	877	0.11%
2018/11/19	0	0.00	1.3	28.98	29.05	-1.3	906	-0.14%
2018/11/15	1	29.15	0.1	29.30	29.10	1	949	0.10%
2018/11/13	0	0.00	1	28.80	29.25	-1	965	-0.10%
2018/11/12	1	29.30	0	0.00	29.25	1	977	0.10%
2018/11/09	2	28.85	0	0.00	29.00	2	1,002	0.20%
2018/11/08	0	0.00	5	29.60	29.25	-5	1,033	-0.48%
2018/11/06	0	0.00	1	30.05	29.80	-1	1,098	-0.09%
2018/11/02	3.2	29.51	1	29.50	29.65	2.2	1,130	0.19%
2018/11/01	4	29.05	0	0.00	29.35	4	1,187	0.34%
2018/10/31	3	28.98	0	0.00	28.85	3	1,192	0.25%
2018/10/24	0	0.00	1	28.35	28.60	-1	1,201	-0.08%
2018/10/22	0	0.00	1	29.10	28.85	-1	1,219	-0.08%
2018/10/19	0	0.00	11	28.48	28.35	-11	1,239	-0.89%
2018/10/17	2	29.28	1	29.00	29.00	1	1,296	0.08%
2018/10/15	0.6	29.20	13	29.17	29.20	-12.4	1,319	-0.94%
2018/10/11	4	28.26	1	28.30	28.75	3	1,324	0.23%
2018/10/09	6	29.82	0	0.00	29.30	6	1,310	0.46%
2018/10/08	4	30.01	1	30.10	30.40	3	1,334	0.22%
2018/10/05	0	0.00	2.1	28.98	29.05	-2.1	1,318	-0.16%
2018/10/04	1	29.40	0	0.00	29.50	1	1,308	0.08%
2018/10/02	0.2	29.80	0	0.00	29.80	0.2	1,312	0.01%
2018/10/01	3	29.98	1	30.00	30.05	2	1,324	0.15%
2018/09/28	4	29.18	1	29.35	29.35	3	1,336	0.22%
2018/09/27	3	29.80	3	29.90	29.70	0	1,318	0.00%
2018/09/26	1	30.50	2	30.20	30.45	-1	1,298	-0.08%
2018/09/25	2	31.28	0	0.00	31.00	2	1,295	0.15%
2018/09/21	0	0.00	7.1	31.30	31.30	-7.1	1,304	-0.54%
2018/09/19	1	31.40	1	31.60	31.40	0	1,309	0.00%
2018/09/17	1	31.35	0	0.00	31.30	1	1,310	0.08%
2018/09/14	0	0.00	2	31.95	31.95	-2	1,308	-0.15%
2018/09/13	1	31.65	0	0.00	31.75	1	1,311	0.08%
2018/09/11	2	30.70	0	0.00	31.10	2	1,307	0.15%
2018/09/10	2	29.58	1	30.15	30.15	1	1,309	0.08%
2018/09/07	4	30.75	0	0.00	30.55	4	1,303	0.31%
2018/09/06	1	30.35	1	30.45	30.40	0	1,306	0.00%
2018/09/05	1	31.25	0	0.00	31.30	1	1,320	0.08%
2018/09/03	0	0.00	2	31.65	31.55	-2	1,358	-0.15%
2018/08/31	0	0.00	10	31.83	32.10	-10	1,366	-0.73%
2018/08/30	10	31.55	10.2	31.60	31.55	-0.2	1,375	-0.01%
2018/08/29	10	31.20	1	31.20	31.15	9	1,379	0.65%
2018/08/28	5	31.76	1	31.55	31.40	4	1,385	0.29%
2018/08/27	0	0.00	3	32.85	32.35	-3	1,352	-0.22%
2018/08/24	1	32.65	0	0.00	33.00	1	1,340	0.07%
2018/08/23	0	0.00	3.1	32.95	33.00	-3.1	1,337	-0.23%
2018/08/22	1	32.20	1	32.00	32.10	0	1,309	0.00%
2018/08/14	5	30.95	0	0.00	31.85	5	1,311	0.38%
2018/08/13	1.6	30.67	1	30.85	30.85	0.6	1,273	0.04%
2018/08/10	0	0.00	1	31.00	30.65	-1	1,249	-0.08%
2018/08/06	0	0.00	10	29.60	29.40	-10	1,150	-0.87%
2018/08/03	0	0.00	1	28.55	29.10	-1	1,140	-0.09%
2018/08/02	0	0.00	1	28.55	28.60	-1	1,131	-0.09%
2018/08/01	0	0.00	10	28.80	28.40	-10	1,122	-0.89%
2018/07/31	1	28.50	0	0.00	28.65	1	1,115	0.09%
2018/07/27	1	29.20	3	29.07	29.40	-2	1,103	-0.18%
2018/07/23	0	0.00	11	30.10	29.95	-11	1,000	-1.10%
2018/07/19	1	30.50	0	0.00	30.15	1	971	0.10%
2018/07/17	0	0.00	0.2	30.05	30.20	-0.2	951	-0.02%
2018/07/16	0	0.00	17	29.80	29.90	-17	930	-1.83%
2018/07/13	1	29.05	0	0.00	29.05	1	895	0.11%
2018/07/12	0	0.00	11	28.99	28.90	-11	890	-1.24%
2018/07/06	1	28.20	10	28.50	28.85	-9	894	-1.01%
2018/07/03	0	0.00	1	27.85	27.90	-1	911	-0.11%
2018/07/02	0	0.00	1	28.05	27.45	-1	901	-0.11%
2018/06/28	0	0.00	6	28.78	28.70	-6	898	-0.67%
2018/06/22	0	0.00	1	28.60	28.40	-1	895	-0.11%
2018/06/19	0	0.00	25	29.00	28.50	-25	870	-2.87%
2018/06/13	0	0.00	1	29.35	29.40	-1	829	-0.12%
2018/06/12	0	0.00	11	28.76	28.80	-11	818	-1.34%
2018/06/11	1	28.00	0	0.00	28.20	1	789	0.13%
2018/05/30	0	0.00	1	26.75	26.90	-1	684	-0.15%
2018/05/24	0	0.00	20	26.10	26.70	-20	629	-3.18%
2018/05/23	0	0.00	2	26.00	26.10	-2	594	-0.34%
2018/05/21	0	0.00	0.1	25.30	25.45	-0.1	560	-0.03%
2018/05/18	1	25.15	0	0.00	25.40	1	559	0.18%
2018/05/14	0	0.00	1	25.35	25.40	-1	560	-0.18%
2018/05/09	1	24.95	0	0.00	24.95	1	560	0.18%
2018/05/04	14	25.43	0	0.00	25.50	14	552	2.54%
2018/05/03	11	25.42	0	0.00	25.60	11	550	2.00%
2018/05/02	5	25.30	0	0.00	25.60	5	541	0.92%
2018/04/30	2	25.05	0	0.00	25.05	2	527	0.38%
2018/04/26	1	24.75	0	0.00	24.70	1	534	0.19%
2018/04/24	0	0.00	2	25.00	25.20	-2	543	-0.37%
2018/04/20	0	0.00	9	24.95	25.10	-9	546	-1.65%
2018/04/18	1	24.65	10	24.75	24.65	-9	538	-1.67%
2018/04/13	2	25.15	0	0.00	25.20	2	528	0.38%
2018/04/11	5	24.90	0	0.00	25.00	5	506	0.99%
2018/04/10	2	25.05	0	0.00	24.75	2	493	0.41%
2018/03/27	0	0.00	0.3	23.65	23.65	-0.3	435	-0.06%
2018/03/16	0	0.00	0.4	23.55	23.50	-0.4	449	-0.10%
2018/03/15	0	0.00	2	23.20	23.30	-2	431	-0.46%
2018/03/12	2	22.45	0	0.00	22.65	2	441	0.45%
2018/03/08	0	0.00	5	22.40	22.40	-5	460	-1.09%
2018/02/26	0	0.00	4	22.80	22.70	-4	533	-0.75%
2018/02/22	0	0.00	7	22.62	22.60	-7	561	-1.25%
2018/01/29	5	23.35	0	0.00	23.35	5	665	0.75%
2018/01/22	0	0.00	1	23.35	23.50	-1	666	-0.14%
2018/01/10	6	23.15	0	0.00	23.20	6	658	0.91%
2018/01/09	3	23.35	0	0.00	23.30	3	656	0.46%
2018/01/08	22	23.44	0	0.00	23.40	22	659	3.34%
2018/01/05	5	23.40	0.1	23.45	23.45	5	652	0.76%