南帝 (2108)-臺銀證券券商分點個股進出

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	0.1	34.25	0	0.00	33.95	0.1	386	0.03%
2024/05/02	1	33.75	0	0.00	33.90	1	382	0.26%
2024/04/23	2	33.70	2	33.40	33.75	0	326	0.00%
2024/04/22	0	0.00	2	33.25	33.60	-2	332	-0.60%
2024/04/19	1	32.60	0	0.00	32.50	1	327	0.31%
2024/04/18	0	0.00	1	32.85	33.10	-1	322	-0.31%
2024/04/16	2.2	32.67	0	0.00	32.65	2.2	322	0.68%
2024/04/15	1	33.20	0	0.00	33.20	1	321	0.31%
2024/04/11	0	33.75	0	0.00	33.55	0	323	0.00%
2024/04/10	0	0.00	25	33.70	33.75	-25	324	-7.70%
2024/04/09	2	33.45	0	0.00	33.50	2	319	0.63%
2024/04/08	1	33.15	1	33.20	33.20	0	316	0.00%
2024/04/02	0.2	33.24	0	0.00	33.25	0.2	317	0.05%
2024/03/29	0.1	33.40	0	0.00	33.10	0.1	319	0.02%
2024/03/28	4	33.34	0	0.00	33.25	4	318	1.26%
2024/03/27	0.1	33.95	0	0.00	34.20	0.1	313	0.02%
2024/03/25	1	33.85	0	0.00	33.95	1	313	0.33%
2024/03/20	0	0.00	2	33.30	33.45	-2	315	-0.63%
2024/03/19	3.1	33.47	0	0.00	33.45	3.1	317	0.98%
2024/03/18	4.1	33.52	0	0.00	33.60	4.1	317	1.29%
2024/03/15	3	33.62	0	0.00	33.50	3	325	0.92%
2024/03/14	1	34.00	0.4	34.10	33.90	0.7	321	0.20%
2024/03/13	2	33.98	0	0.00	34.15	2	323	0.62%
2024/03/12	0.4	34.40	0	0.00	34.35	0.4	322	0.13%
2024/03/08	0.4	34.40	2.3	34.12	34.05	-2	339	-0.58%
2024/03/07	9	34.83	0.3	34.80	34.80	8.7	351	2.48%
2024/03/06	1	35.15	0	0.00	35.30	1	349	0.29%
2024/03/05	2.3	35.14	0	0.00	35.10	2.3	353	0.64%
2024/03/04	0	0.00	0.4	35.22	35.10	-0.4	358	-0.12%
2024/03/01	2	35.20	2.1	35.21	35.20	-0.1	368	-0.02%
2024/02/29	2	35.30	0.2	35.48	35.35	1.8	407	0.44%
2024/02/26	2.1	35.68	0	0.00	35.65	2.1	400	0.52%
2024/02/23	1	35.95	0	0.00	35.85	1	397	0.25%
2024/02/20	0	0.00	1	36.35	36.10	-1	401	-0.25%
2024/02/19	0	36.60	0	0.00	36.45	0	403	0.01%
2024/02/15	3	35.95	0	0.00	36.00	3	408	0.73%
2024/02/05	0	0.00	2	35.93	35.95	-2	406	-0.49%
2024/02/01	0	0.00	2	36.50	36.60	-2	407	-0.49%
2024/01/29	2	36.25	0.1	36.25	36.35	1.9	409	0.46%
2024/01/18	0.1	35.65	0	0.00	35.65	0.1	428	0.01%
2024/01/17	0.1	35.75	1	35.55	35.55	-0.9	428	-0.20%
2024/01/16	3.1	35.90	0	0.00	35.90	3.1	423	0.72%
2024/01/12	1	36.55	0	0.00	36.55	1	422	0.24%
2024/01/10	1	36.55	0	0.00	36.60	1	458	0.22%
2024/01/04	1	37.55	0	0.00	37.70	1	481	0.21%
2023/12/26	0	0.00	1	37.65	37.50	-1	513	-0.19%
2023/12/21	1.1	38.67	0	0.00	37.85	1.1	513	0.21%
2023/12/15	0	0.00	0.3	37.10	37.45	-0.3	497	-0.06%
2023/12/14	1.1	36.87	4	37.20	37.00	-2.9	491	-0.59%
2023/12/13	0.1	37.30	0	0.00	36.90	0.1	488	0.01%
2023/12/11	0	0.00	1	37.45	37.20	-1	478	-0.21%
2023/12/08	1	37.50	0	0.00	37.60	1	476	0.22%
2023/12/07	0	38.00	0	0.00	37.70	0	471	0.00%
2023/12/06	0	38.40	6	38.44	38.40	-6	465	-1.29%
2023/12/05	1	38.25	7.1	38.82	38.60	-6.1	464	-1.31%
2023/12/04	8.1	39.37	1	39.15	39.00	7	447	1.57%
2023/12/01	0	0.00	0	38.20	38.30	0	423	0.00%
2023/11/30	4	38.10	0	38.00	38.20	4	416	0.96%
2023/11/28	2	37.65	1	37.65	37.75	1	411	0.24%
2023/11/27	6	37.68	4	38.00	38.00	2	398	0.50%
2023/11/22	0	0.00	0.2	36.05	36.30	-0.2	354	-0.06%
2023/11/21	0	0.00	0	36.10	36.15	0	352	-0.01%
2023/11/17	0	0.00	1	35.30	35.40	-1	345	-0.29%
2023/11/10	0	34.55	0	0.00	34.40	0	338	0.01%
2023/11/09	0.1	34.70	0	0.00	34.80	0.1	336	0.03%
2023/10/31	1	34.72	0	0.00	34.40	1	348	0.30%
2023/10/23	0.1	35.65	0	0.00	35.25	0.1	357	0.03%
2023/10/18	0	0.00	2	37.10	35.85	-2	345	-0.58%
2023/10/17	0.4	38.28	0	0.00	37.85	0.4	326	0.12%
2023/10/16	0	0.00	1	38.70	38.70	-1	323	-0.31%
2023/10/13	0	0.00	0.1	38.00	37.85	-0.1	313	-0.03%
2023/10/11	0.1	38.20	0	38.05	38.20	0	304	0.01%
2023/10/03	0	36.25	0	0.00	36.45	0	285	0.01%
2023/09/27	1	35.90	0	0.00	36.00	1	304	0.33%
2023/09/26	1	36.15	0	0.00	36.15	1	308	0.32%
2023/09/20	0	0.00	0	37.00	37.05	0	311	-0.01%
2023/09/18	1	37.13	2	37.15	37.00	-1	324	-0.31%
2023/09/15	0	0.00	2	36.85	36.85	-2	325	-0.61%
2023/09/13	0	0.00	1	36.85	36.85	-1	339	-0.29%
2023/09/11	1	36.40	0	0.00	36.40	1	388	0.26%
2023/09/08	0	0.00	0	36.70	36.65	0	414	0.00%
2023/09/07	0	0.00	2	36.40	36.40	-2	434	-0.46%
2023/09/05	0	0.00	0.1	36.90	36.80	-0.1	439	-0.02%
2023/09/04	0	0.00	0.1	37.00	37.10	-0.1	444	-0.02%
2023/09/01	0	36.30	0	0.00	36.80	0	458	0.00%
2023/08/30	0	0.00	0	36.00	36.05	0	464	0.00%
2023/08/25	0	0.00	0	36.35	36.05	0	498	0.00%
2023/08/23	0	0.00	0.1	35.68	35.70	-0.1	511	-0.02%
2023/08/21	0.2	35.75	0	0.00	35.60	0.2	537	0.04%
2023/08/14	0.2	35.63	0	0.00	35.35	0.2	552	0.03%
2023/08/02	0.1	36.55	0	0.00	36.35	0.1	563	0.01%
2023/07/27	0	0.00	6	36.54	36.55	-6	551	-1.09%
2023/07/24	0	36.00	0	0.00	35.85	0	557	0.00%
2023/07/19	0.1	35.60	0	0.00	35.35	0.1	576	0.02%
2023/07/18	2.3	35.94	0.1	36.20	35.65	2.3	576	0.39%
2023/07/13	0.2	36.10	0	0.00	35.70	0.2	580	0.04%
2023/07/12	1	36.15	0	0.00	36.00	1	577	0.17%
2023/07/11	0	36.50	0	0.00	36.50	0	581	0.00%
2023/07/10	2	36.25	0	0.00	36.35	2	600	0.33%
2023/07/07	4	36.58	1	36.60	36.55	3	604	0.50%
2023/07/06	1	37.00	0	0.00	37.15	1	608	0.16%
2023/07/05	1	37.25	0	37.45	37.45	1	617	0.16%
2023/07/04	0	37.50	6.1	37.43	37.45	-6	620	-0.97%
2023/06/30	0	37.60	0	0.00	37.45	0	631	0.01%
2023/06/27	2	37.53	0	0.00	37.65	2	703	0.28%
2023/06/21	0	38.65	0	0.00	38.35	0	725	0.00%
2023/06/20	0	0.00	1	38.70	38.70	-1	737	-0.14%
2023/06/19	0	0.00	1	38.40	38.35	-1	735	-0.14%
2023/06/16	4	38.10	0	0.00	38.25	4	752	0.53%
2023/06/15	2	36.98	6	37.12	37.40	-4	748	-0.53%
2023/06/14	1.1	37.26	0	0.00	37.20	1.1	762	0.14%
2023/06/13	0.1	38.15	1	37.95	37.55	-1	795	-0.12%
2023/06/09	1	38.20	0	0.00	38.25	1	945	0.11%
2023/06/07	1	38.75	1	38.00	38.00	0	988	0.00%
2023/06/06	0	0.00	2	38.75	38.70	-2	998	-0.20%
2023/06/05	4	38.65	0.1	38.65	38.55	4	1,025	0.39%
2023/06/02	0.1	38.40	0	0.00	38.25	0.1	1,041	0.01%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	1	37.75	0	0.00	37.80	1	1,039	0.10%
2023/05/29	0.1	38.20	0	0.00	38.05	0.1	1,048	0.01%
2023/05/26	1	38.65	0	0.00	38.15	1	1,058	0.09%
2023/05/19	1	38.85	0	0.00	38.85	1	1,089	0.09%
2023/05/17	0	0.00	1	39.30	39.50	-1	1,094	-0.09%
2023/05/12	1.1	38.68	0	0.00	38.55	1.1	1,108	0.09%
2023/05/11	1.1	38.68	0	0.00	38.60	1.1	1,133	0.09%
2023/05/08	0.1	39.40	0	0.00	39.25	0.1	1,182	0.00%
2023/05/05	0.1	39.48	0	0.00	39.35	0.1	1,200	0.01%
2023/05/04	0.1	39.70	0	0.00	39.50	0.1	1,232	0.00%
2023/05/02	0.1	39.80	1	40.10	39.80	-1	1,264	-0.08%
2023/04/28	0	0.00	0.6	39.36	39.45	-0.6	1,272	-0.05%
2023/04/26	1	38.05	0	0.00	38.40	1	1,281	0.08%
2023/04/25	0	38.60	0	0.00	37.85	0	1,280	0.00%
2023/04/24	2	38.83	0	0.00	38.85	2	1,268	0.16%
2023/04/21	0	0.00	1	39.60	39.15	-1	1,263	-0.08%
2023/04/19	0	0.00	0.1	39.45	39.40	-0.1	1,270	-0.01%
2023/04/18	2	39.58	0	0.00	39.30	2	1,286	0.16%
2023/04/17	1	39.70	0	0.00	39.85	1	1,311	0.08%
2023/04/12	2	39.25	1	39.30	39.40	1	1,290	0.08%
2023/04/11	1.1	38.87	0	0.00	38.80	1.1	1,289	0.09%
2023/04/10	0	0.00	2	39.30	39.25	-2	1,281	-0.16%
2023/03/31	0	0.00	1	40.05	40.00	-1	1,281	-0.08%
2023/03/29	1	41.81	0	0.00	41.80	1	1,271	0.08%
2023/03/28	1	42.15	0	0.00	41.90	1	1,290	0.08%
2023/03/27	2.1	42.76	0	0.00	42.55	2.1	1,361	0.15%
2023/03/24	1	42.10	1	42.20	42.20	0	1,346	0.00%
2023/03/22	0	42.20	0.1	42.10	41.85	-0.1	1,330	-0.01%
2023/03/21	1	42.80	1	42.30	41.90	0	1,324	0.00%
2023/03/17	2	42.25	1	43.55	43.20	1	1,301	0.08%
2023/03/16	0.1	42.99	0.2	42.60	41.65	-0.1	1,257	-0.01%
2023/03/14	23.1	47.03	42	46.59	46.55	-18.9	1,184	-1.60%
2023/03/13	0	43.25	13	43.36	44.40	-13	1,068	-1.21%
2023/03/10	0	43.60	1	43.65	43.65	-1	1,035	-0.09%
2023/03/09	1	43.35	0	0.00	44.00	1	1,030	0.10%
2023/03/08	0	43.25	0	0.00	44.05	0	1,024	0.00%
2023/03/07	2	43.23	1	43.10	43.45	1	998	0.10%
2023/03/06	0.1	42.57	0	0.00	42.15	0.1	1,017	0.01%
2023/03/03	1	42.55	0	0.00	42.35	1	1,045	0.10%
2023/03/02	1	42.20	0	0.00	42.95	1	1,049	0.10%
2023/02/24	0	0.00	0.2	42.85	43.30	-0.2	1,016	-0.02%
2023/02/23	1	42.90	36	43.34	42.80	-35	1,011	-3.46%
2023/02/22	10	42.92	0	0.00	42.95	10	1,015	0.98%
2023/02/21	1	42.60	1	42.20	42.65	0	1,006	0.00%
2023/02/20	2	42.10	0	0.00	42.15	2	1,005	0.20%
2023/02/17	1	41.75	1	40.75	41.85	0	1,000	0.00%
2023/02/16	1	41.15	1	41.00	40.90	0	1,003	0.00%
2023/02/15	0	0.00	1	40.55	40.60	-1	1,011	-0.10%
2023/02/14	0	40.70	0	0.00	40.95	0	1,012	0.00%
2023/02/13	4.1	40.64	0	0.00	40.55	4.1	1,017	0.40%
2023/02/10	0.1	41.35	1	41.30	41.25	-1	1,015	-0.09%
2023/02/09	1	41.90	1	41.95	42.00	0	1,012	0.00%
2023/02/08	0	0.00	2	41.25	41.95	-2	989	-0.20%
2023/02/06	4	39.93	0	0.00	39.90	4	957	0.42%
2023/02/03	0	0.00	7	41.06	40.85	-7	947	-0.74%
2023/02/02	3	40.57	0	0.00	41.05	3	932	0.32%
2023/02/01	4	40.00	0	0.00	40.05	4	909	0.44%
2023/01/17	1	39.05	0	0.00	39.10	1	880	0.11%
2023/01/10	1	38.85	0	0.00	38.95	1	941	0.11%
2023/01/09	0.1	38.90	0	0.00	39.25	0.1	942	0.01%
2023/01/06	1	39.35	0	0.00	39.30	1	941	0.11%
2023/01/05	0	0.00	2	39.00	39.05	-2	933	-0.21%
2023/01/03	1	37.00	0	0.00	37.15	1	924	0.11%
2022/12/28	1	38.40	0	0.00	37.85	1	927	0.11%
2022/12/27	0	0.00	1	39.15	38.90	-1	940	-0.11%
2022/12/26	3	38.33	2	39.63	38.95	1	944	0.11%
2022/12/23	2	37.78	2	38.00	38.20	0	950	0.00%
2022/12/21	2.1	37.76	0	0.00	37.65	2.1	982	0.21%
2022/12/20	0.1	38.98	3	39.00	38.85	-2.9	964	-0.30%
2022/12/19	3	40.37	36.2	39.57	39.80	-33.2	948	-3.50%
2022/12/16	2	37.45	0	0.00	37.50	2	875	0.23%
2022/12/15	5	38.05	3	38.25	38.25	2	881	0.23%
2022/12/14	0	0.00	2	37.90	38.25	-2	895	-0.22%
2022/12/13	2	37.45	0	0.00	37.45	2	899	0.22%
2022/12/08	5	36.55	0	0.00	36.75	5	942	0.53%
2022/12/07	5	36.65	5	37.15	36.95	0	947	0.00%
2022/12/05	16.2	39.25	0	0.00	39.15	16.2	934	1.73%
2022/12/02	1.2	38.51	0	0.00	38.55	1.2	929	0.13%
2022/12/01	10.3	38.70	21	38.41	38.70	-10.8	934	-1.15%
2022/11/30	2.1	38.75	2	38.70	38.75	0.1	942	0.01%
2022/11/28	5	37.81	4	38.23	37.65	1	930	0.11%
2022/11/25	22	38.16	0.2	38.20	38.40	21.8	903	2.41%
2022/11/24	0	0.00	0.6	36.75	37.15	-0.6	894	-0.06%
2022/11/23	0	0.00	0.1	36.70	36.40	-0.1	892	-0.02%
2022/11/18	1	36.95	0	0.00	36.75	1	909	0.11%
2022/11/16	1	36.15	1	36.55	36.25	0	894	0.00%
2022/11/15	1	36.00	0	0.00	36.20	1	890	0.11%
2022/11/14	0	0.00	0	35.95	36.00	0	890	0.00%
2022/11/09	0	35.95	1	36.00	35.90	-1	879	-0.11%
2022/11/04	0	34.70	0	0.00	34.80	0	881	0.00%
2022/10/27	0	0.00	4	34.33	34.55	-4	913	-0.44%
2022/10/21	1	35.55	5	35.41	35.15	-4	922	-0.43%
2022/10/20	4	33.83	0	0.00	34.20	4	910	0.44%
2022/10/18	0	35.00	0	0.00	35.05	0	922	0.00%
2022/10/17	0	34.50	0	0.00	34.35	0	920	0.00%
2022/10/14	1	34.25	1	34.40	34.40	0	924	0.00%
2022/10/13	0.1	34.00	0	0.00	33.20	0.1	928	0.01%
2022/10/11	0	0.00	1	35.70	35.05	-1	929	-0.11%
2022/10/06	0	0.00	2	37.00	37.80	-2	956	-0.21%
2022/10/05	1	37.25	1	37.50	37.20	0	965	0.00%
2022/10/04	2	37.35	3	37.37	37.40	-1	976	-0.10%
2022/10/03	1	35.75	0	0.00	36.10	1	966	0.10%
2022/09/30	0	0.00	1	34.40	35.80	-1	974	-0.10%
2022/09/28	5	33.85	9	33.60	33.55	-4	956	-0.42%
2022/09/27	7	34.81	0	0.00	35.55	7	941	0.74%
2022/09/26	9.1	36.19	9	35.05	35.05	0.1	942	0.01%
2022/09/23	1	37.75	0	0.00	37.60	1	939	0.11%
2022/09/22	1.5	38.17	0	0.00	38.35	1.5	941	0.16%
2022/09/21	1	39.70	0	0.00	39.00	1	932	0.11%
2022/09/20	2	40.15	0	0.00	40.05	2	918	0.22%
2022/09/13	0	0.00	1	42.35	41.95	-1	916	-0.11%
2022/09/06	0	0.00	9	41.24	40.40	-9	960	-0.94%
2022/09/05	0	41.60	0	0.00	41.45	0	954	0.00%
2022/09/02	10	41.63	0	0.00	41.55	10	963	1.04%
2022/09/01	2	41.93	0	0.00	41.90	2	961	0.21%
2022/08/31	3	42.10	0	0.00	42.80	3	954	0.31%
2022/08/29	1	41.55	0	0.00	41.60	1	951	0.11%
2022/08/23	1	42.05	0	0.00	42.05	1	998	0.10%
2022/08/22	1.1	42.60	0	0.00	42.40	1.1	1,009	0.10%
2022/08/19	1	42.85	0	0.00	43.20	1	1,018	0.10%
2022/08/18	1	42.70	0	0.00	42.70	1	1,032	0.10%
2022/08/17	0	0.00	3	42.85	43.10	-3	1,041	-0.29%
2022/08/12	0	0.00	1	42.45	42.45	-1	1,054	-0.09%
2022/08/10	0.1	41.60	0	0.00	41.55	0.1	1,083	0.01%
2022/08/09	0	0.00	0	41.15	41.30	0	1,084	0.00%
2022/08/04	0.1	40.00	0	0.00	40.20	0.1	1,113	0.01%
2022/08/03	0	39.80	0	0.00	40.30	0	1,123	0.00%
2022/08/02	1	41.60	0	0.00	40.55	1	1,161	0.09%
2022/07/28	1	41.40	1	42.80	42.65	0	1,246	0.00%
2022/07/27	1	42.10	0	0.00	42.00	1	1,244	0.08%
2022/07/26	6	43.30	1	43.99	42.60	5	1,255	0.40%
2022/07/22	2	42.50	0	0.00	42.25	2	1,253	0.16%
2022/07/21	0	0.00	1	43.00	43.00	-1	1,279	-0.08%
2022/07/20	1	42.25	0	0.00	42.15	1	1,325	0.08%
2022/07/14	2	39.43	2	39.30	40.10	0	1,598	0.00%
2022/07/12	4	40.03	19	39.88	39.25	-15	1,643	-0.91%
2022/07/11	0	41.95	0	0.00	41.65	0	1,667	0.00%
2022/07/07	1	40.95	1	41.50	42.60	0	1,699	0.00%
2022/07/05	0	0.00	4	43.15	43.40	-4	1,826	-0.22%
2022/07/04	3	41.65	0	0.00	41.85	3	1,842	0.16%
2022/06/30	2	42.75	0	0.00	42.55	2	1,939	0.10%
2022/06/24	1	44.65	3	45.08	44.85	-2	2,030	-0.10%
2022/06/22	0.1	44.64	4	44.04	43.50	-3.9	2,217	-0.18%
2022/06/21	0	0.00	7	45.73	45.85	-7	2,376	-0.29%
2022/06/20	1	46.60	0	0.00	45.25	1	2,524	0.04%
2022/06/16	0.1	48.10	0	0.00	47.15	0.1	2,745	0.00%
2022/06/14	5	48.43	1	48.85	48.80	4	2,883	0.14%
2022/06/13	2	49.65	0	0.00	49.60	2	2,918	0.07%
2022/06/10	0	0.00	2	51.70	51.60	-2	2,950	-0.07%
2022/06/08	0	0.00	7	52.60	52.50	-7	3,072	-0.23%
2022/06/02	0	0.00	1	51.60	51.00	-1	3,378	-0.03%
2022/06/01	1	51.90	0	0.00	52.00	1	3,422	0.03%
2022/05/30	1	50.90	0	0.00	50.90	1	3,390	0.03%
2022/05/27	0.1	50.00	0	0.00	50.00	0.1	3,389	0.00%
2022/05/26	1	51.00	1	50.10	50.10	0	3,424	0.00%
2022/05/25	0	0.00	10	49.50	50.00	-10	3,447	-0.29%
2022/05/20	0	0.00	0	50.16	50.20	0	3,492	0.00%
2022/05/18	0	0.00	1	50.00	49.80	-1	3,470	-0.03%
2022/05/17	2	48.40	1	48.75	48.85	1	3,462	0.03%
2022/05/16	1	48.25	2	48.70	48.00	-1	3,462	-0.03%
2022/05/13	0	0.00	10	48.36	48.20	-10	3,467	-0.29%
2022/05/12	23	48.28	0	0.00	48.00	23	3,488	0.66%
2022/05/11	2	49.05	1	49.10	49.00	1	3,549	0.03%
2022/05/09	23.3	50.62	3	50.57	49.95	20.3	3,519	0.58%
2022/05/04	0	0.00	0	55.20	54.60	0	3,468	0.00%
2022/04/29	0	0.00	11.2	54.25	54.90	-11.2	3,565	-0.31%
2022/04/28	6	53.43	0	0.00	53.40	6	3,566	0.17%
2022/04/27	0	0.00	6.1	53.15	52.60	-6.1	3,561	-0.17%
2022/04/26	0	53.50	0	0.00	53.90	0	3,545	0.00%
2022/04/25	6	53.70	0	0.00	53.40	6	3,501	0.17%
2022/04/22	2	55.50	0	0.00	55.30	2	3,454	0.06%
2022/04/21	0.1	57.10	2	56.60	55.80	-1.9	3,438	-0.06%
2022/04/20	1.1	57.93	0.2	57.10	57.80	0.9	3,411	0.03%
2022/04/19	2.1	55.08	1	55.40	55.50	1.1	3,283	0.03%
2022/04/18	1	54.40	2	54.35	54.10	-1	3,316	-0.03%
2022/04/15	10.1	55.83	0	0.00	55.20	10.1	3,515	0.29%
2022/04/14	0	0.00	2	57.50	57.10	-2	3,527	-0.06%
2022/04/13	8	57.43	6	57.32	57.30	2	3,544	0.06%
2022/04/12	1	57.60	5	57.38	58.10	-4	3,522	-0.11%
2022/04/11	14.2	57.69	2.2	58.37	56.50	12.1	3,466	0.35%
2022/04/08	3	59.40	1	59.50	59.30	2	3,414	0.06%
2022/04/07	5.3	60.17	0	0.00	59.80	5.3	3,422	0.15%
2022/04/06	15.1	64.18	3	63.00	62.90	12.1	3,361	0.36%
2022/04/01	2.1	64.36	4	64.33	64.30	-1.9	3,324	-0.06%
2022/03/31	4.1	65.45	0	0.00	65.50	4.1	3,315	0.12%
2022/03/30	1.1	65.69	0	0.00	65.70	1.1	3,346	0.03%
2022/03/29	0	0.00	3	65.80	65.30	-3	3,372	-0.09%
2022/03/28	13	66.03	4.3	65.86	65.50	8.7	3,439	0.25%
2022/03/25	6.1	64.63	2	64.50	63.80	4.1	3,482	0.12%
2022/03/24	10.2	64.97	2	64.85	64.80	8.2	3,480	0.24%
2022/03/23	7	72.46	4	72.45	72.70	3	3,406	0.09%
2022/03/22	5.1	72.80	4.3	73.02	72.30	0.9	3,308	0.03%
2022/03/21	6.2	76.73	0	0.00	75.00	6.2	3,213	0.19%
2022/03/18	0	0.00	12	77.22	78.50	-12	3,128	-0.38%
2022/03/17	1	79.80	2.2	79.64	79.50	-1.2	3,011	-0.04%
2022/03/16	0	0.00	2	80.00	79.10	-2	3,019	-0.07%
2022/03/15	0	0.00	1	81.30	81.40	-1	3,011	-0.03%
2022/03/14	1	81.80	10	81.70	81.70	-9	3,016	-0.30%
2022/03/11	1	81.00	14	81.31	81.80	-13	3,058	-0.43%
2022/03/10	23.2	80.98	29	80.94	81.30	-5.8	2,998	-0.19%
2022/03/09	2	74.05	2	76.30	76.50	0	2,833	0.00%
2022/03/08	3	69.50	3.2	70.56	69.60	-0.2	2,792	-0.01%
2022/03/07	1.1	69.10	2	70.20	69.70	-0.9	2,820	-0.03%
2022/03/04	3	73.70	0	0.00	73.10	3	2,910	0.10%
2022/03/03	12	74.57	1	74.40	74.50	11	3,253	0.34%
2022/03/02	11	74.15	0	0.00	74.20	11	3,492	0.31%
2022/03/01	1.2	73.03	2	73.50	75.10	-0.8	3,518	-0.02%
2022/02/25	0.6	75.18	6	74.28	74.30	-5.4	3,593	-0.15%
2022/02/24	6.2	77.86	3	77.13	76.30	3.2	3,671	0.09%
2022/02/22	0	0.00	1	78.90	79.00	-1	3,685	-0.03%
2022/02/21	0	0.00	1	80.20	80.20	-1	3,706	-0.03%
2022/02/18	0	0.00	4	80.05	80.50	-4	3,708	-0.11%
2022/02/17	0.2	81.00	0	0.00	80.30	0.2	3,713	0.01%
2022/02/16	5.2	80.51	0.6	80.80	80.90	4.6	3,723	0.12%
2022/02/15	2	80.20	6	79.53	80.00	-4	3,726	-0.11%
2022/02/14	2	79.60	11	79.10	79.40	-9	3,732	-0.24%
2022/02/11	5	81.86	13	81.38	81.20	-8	3,737	-0.21%
2022/02/10	0	0.00	1	85.10	85.10	-1	3,683	-0.03%
2022/02/09	3	85.40	3	85.60	85.50	0	3,711	0.00%
2022/02/08	0.2	84.80	3	84.90	85.40	-2.8	3,757	-0.08%
2022/02/07	0	0.00	3	84.30	84.30	-3	3,747	-0.08%
2022/01/25	2	84.60	0	0.00	84.50	2	3,767	0.05%
2022/01/24	3	84.93	3.2	85.43	85.20	-0.2	3,758	0.00%
2022/01/21	2	83.80	1	83.10	83.10	1	3,681	0.03%
2022/01/20	0	0.00	2.1	84.30	85.00	-2.1	3,674	-0.06%
2022/01/19	0	0.00	4.2	84.46	84.30	-4.2	3,708	-0.11%
2022/01/18	2	85.15	0	0.00	84.90	2	3,712	0.05%
2022/01/17	3	85.67	1	86.30	85.60	2	3,718	0.05%
2022/01/14	2	84.65	1	85.80	86.00	1	3,741	0.03%
2022/01/13	0	0.00	2.1	85.27	85.60	-2.1	3,747	-0.06%
2022/01/12	2	83.75	1.1	83.99	84.00	0.9	3,747	0.02%
2022/01/11	2	85.05	113	84.72	84.20	-111	3,743	-2.97%	大賣/鉅額交易
2022/01/10	14.5	88.26	22	88.43	87.10	-7.5	3,709	-0.20%
2022/01/07	9	85.78	2	85.80	86.00	7	3,479	0.20%
2022/01/06	6	85.65	48	84.97	84.80	-42	3,467	-1.21%
2022/01/05	5.1	85.01	0	0.00	84.50	5.1	3,445	0.15%
2022/01/03	3	84.27	2	84.45	85.00	1	3,513	0.03%
2021/12/30	6	86.20	2	85.95	85.20	4	3,532	0.11%
2021/12/29	0	0.00	16	84.93	85.10	-16	3,531	-0.45%
2021/12/28	1	84.00	2	84.30	84.50	-1	3,575	-0.03%
2021/12/27	2	84.10	0	0.00	84.20	2	3,612	0.06%
2021/12/24	2	84.50	3	85.17	84.60	-1	3,643	-0.03%
2021/12/23	1	86.40	0	0.00	86.10	1	3,637	0.03%
2021/12/22	0	0.00	5	87.06	86.80	-5	3,617	-0.14%
2021/12/21	25	87.82	11.1	88.21	87.20	14	3,538	0.39%
2021/12/20	15	86.36	10	85.34	85.60	5	3,443	0.15%
2021/12/17	3	84.57	3	85.10	83.90	0	3,510	0.00%
2021/12/16	5	83.22	6	83.05	83.40	-1	3,499	-0.03%
2021/12/15	0	0.00	5	80.42	81.00	-5	3,545	-0.14%
2021/12/14	2.4	79.08	11	78.95	78.80	-8.6	3,520	-0.24%
2021/12/13	1.1	79.91	7	80.09	79.70	-5.9	3,511	-0.17%
2021/12/10	10.3	80.86	8	81.75	80.60	2.3	3,498	0.06%
2021/12/09	2.2	79.61	0.2	79.82	79.70	2	3,475	0.06%
2021/12/08	8.4	80.70	4	80.50	80.30	4.4	3,478	0.13%
2021/12/07	14.3	81.38	7.1	81.90	81.50	7.2	3,454	0.21%
2021/12/06	4	84.15	2	84.00	84.20	2	3,391	0.06%
2021/12/03	5.3	84.50	2	84.40	84.50	3.3	3,440	0.10%
2021/12/02	5	85.42	3	85.80	85.20	2	3,434	0.06%
2021/12/01	4	86.48	10	86.14	85.10	-6	3,427	-0.18%
2021/11/30	16.1	85.48	9.5	86.45	84.80	6.6	3,371	0.20%
2021/11/29	33.1	93.08	35.2	92.09	89.50	-2.2	3,261	-0.07%
2021/11/26	18.3	88.16	23.2	87.97	88.70	-4.9	2,925	-0.17%
2021/11/25	5	83.94	2	84.10	83.60	3	2,708	0.11%
2021/11/24	26	82.84	18	83.24	83.80	8	2,700	0.30%
2021/11/23	15.2	84.88	12	85.32	85.60	3.2	2,617	0.12%
2021/11/22	5	82.10	8	81.64	82.10	-3	2,505	-0.12%
2021/11/19	8	81.65	0	0.00	80.40	8	2,488	0.32%
2021/11/18	5.1	80.92	2	81.65	82.00	3.1	2,475	0.12%
2021/11/17	0	80.50	2	80.50	80.50	-2	2,459	-0.08%
2021/11/15	8.3	79.69	0	0.00	79.50	8.3	2,498	0.33%
2021/11/12	8	80.30	0	0.00	80.30	8	2,532	0.32%
2021/11/11	9	80.67	3	81.20	80.50	6	2,575	0.23%
2021/11/10	3	80.63	3.2	81.00	80.70	-0.2	2,621	-0.01%
2021/11/09	2	79.95	0.1	80.10	80.00	2	2,654	0.07%
2021/11/08	1	80.80	3.2	80.40	81.60	-2.2	2,696	-0.08%
2021/11/05	7	78.82	3	80.17	78.80	4	2,723	0.15%
2021/11/03	0	81.20	0	0.00	81.60	0	2,743	0.00%
2021/11/02	1	81.70	2.3	82.36	81.60	-1.3	2,753	-0.05%
2021/11/01	0	0.00	0.4	82.85	82.30	-0.4	2,753	-0.01%
2021/10/29	1.1	82.08	2.3	82.60	81.50	-1.2	2,745	-0.04%
2021/10/28	1	82.39	2	82.00	82.40	-1	2,741	-0.04%
2021/10/27	6	83.08	0	0.00	82.40	6	2,748	0.22%
2021/10/26	3	85.50	1	85.70	85.00	2	2,747	0.07%
2021/10/25	1	83.50	5	84.84	84.80	-4	2,769	-0.14%
2021/10/22	4	84.28	1	85.80	83.90	3	2,848	0.11%
2021/10/21	1	84.90	3	84.97	83.60	-2	2,849	-0.07%
2021/10/19	0	0.00	1	85.40	85.50	-1	2,914	-0.03%
2021/10/18	1.1	82.51	2	83.60	84.30	-0.9	2,925	-0.03%
2021/10/15	1	84.30	3	85.30	85.10	-2	2,955	-0.07%
2021/10/14	4.1	85.47	2	82.50	83.80	2.1	3,017	0.07%
2021/10/13	1	86.00	0	0.00	86.00	1	3,005	0.03%
2021/10/12	0	0.00	2.1	87.31	86.50	-2.1	3,011	-0.07%
2021/10/08	7.2	86.54	1	87.00	86.30	6.2	3,013	0.21%
2021/10/07	6	88.40	11	88.78	89.90	-5	3,043	-0.16%
2021/10/06	41.1	86.60	0	0.00	86.00	41.1	3,128	1.31%
2021/10/05	1.2	87.48	10	86.20	87.90	-8.8	3,149	-0.28%
2021/10/04	1	88.20	0	0.00	85.20	1	3,193	0.03%
2021/10/01	1.1	90.46	1.2	90.08	88.10	-0.1	3,238	0.00%
2021/09/30	0	0.00	0.2	90.20	91.40	-0.2	3,464	0.00%
2021/09/29	18.3	89.97	0.1	91.10	89.90	18.2	3,483	0.52%
2021/09/28	14	91.71	7	92.20	91.70	7	3,569	0.20%
2021/09/27	49.2	92.46	1.1	92.55	92.40	48.1	3,677	1.31%
2021/09/24	7	94.63	5	92.18	91.10	2	3,753	0.05%
2021/09/23	42	95.41	2	96.65	94.70	40	3,788	1.06%
2021/09/22	11.1	97.90	6	100.83	96.00	5.1	4,139	0.12%
2021/09/17	0	0.00	3	103.50	103.00	-3	4,539	-0.07%
2021/09/16	3.1	102.16	0	0.00	102.00	3.1	5,273	0.06%
2021/09/15	2	104.00	0	0.00	104.00	2	5,919	0.03%
2021/09/14	1	105.00	2	105.25	104.50	-1	6,317	-0.02%
2021/09/13	0	0.00	5	106.00	106.00	-5	6,657	-0.08%
2021/09/10	0	0.00	7	104.21	102.50	-7	6,789	-0.10%
2021/09/09	1	105.00	4	105.00	105.00	-3	6,921	-0.04%
2021/09/08	17	102.65	11	103.05	102.00	6	6,996	0.09%
2021/09/07	2	107.00	1.1	107.91	107.50	0.9	7,263	0.01%
2021/09/06	1	104.50	3	103.67	105.00	-2	7,393	-0.03%
2021/09/03	0.1	104.00	0.2	103.50	103.50	-0.1	7,482	0.00%
2021/09/02	11	103.77	12	105.17	103.50	-1	7,547	-0.01%
2021/08/31	2.1	108.04	0	0.00	107.50	2.1	7,836	0.03%
2021/08/30	10	110.50	7	112.50	110.50	3	7,964	0.04%
2021/08/27	1	112.50	5	113.80	113.50	-4	8,043	-0.05%
2021/08/25	1	109.50	0	0.00	110.50	1	8,495	0.01%
2021/08/24	0	110.00	0	0.00	110.00	0	8,631	0.00%
2021/08/23	1	113.00	0	0.00	111.50	1	8,732	0.01%
2021/08/20	0	0.00	2	108.00	111.00	-2	8,891	-0.02%
2021/08/19	3	111.00	5	111.80	109.00	-2	9,038	-0.02%
2021/08/18	1	109.00	6	109.50	111.50	-5	9,245	-0.05%
2021/08/17	9	108.83	7.3	107.58	106.00	1.7	9,306	0.02%
2021/08/16	2	111.75	2	109.25	111.00	0	9,466	0.00%
2021/08/13	2	115.50	1	115.00	114.50	1	9,676	0.01%
2021/08/12	3	120.17	7	120.29	121.50	-4	9,859	-0.04%
2021/08/11	3	115.33	7	115.14	114.50	-4	10,119	-0.04%
2021/08/10	8.1	118.87	7	116.57	117.50	1.1	10,478	0.01%
2021/08/09	6	122.08	4	121.00	120.50	2	10,641	0.02%
2021/08/06	2	125.00	5	124.20	124.00	-3	11,003	-0.03%
2021/08/05	3	125.67	0	0.00	125.50	3	11,658	0.03%
2021/08/04	7	126.29	5	127.00	126.00	2	12,481	0.02%
2021/08/03	2	125.00	4.1	125.38	125.50	-2.1	12,781	-0.02%
2021/08/02	2	124.75	4	125.38	126.00	-2	12,866	-0.02%
2021/07/30	7	124.21	5	126.10	123.00	2	13,014	0.02%
2021/07/29	1	122.50	3	123.50	123.50	-2	13,081	-0.02%
2021/07/28	15	123.90	5	124.50	121.50	10	13,226	0.08%
2021/07/27	6	122.17	6	122.92	121.50	0	13,423	0.00%
2021/07/26	5.5	125.41	26	128.73	124.50	-20.5	13,615	-0.15%
2021/07/23	1	128.00	3.1	128.50	128.50	-2.1	13,812	-0.02%
2021/07/22	0.1	123.50	1	123.50	123.50	-1	14,090	-0.01%
2021/07/21	2	124.00	4.2	124.81	124.00	-2.2	14,156	-0.02%
2021/07/20	5	129.30	2	130.25	125.00	3	14,126	0.02%
2021/07/19	2	127.50	0	0.00	128.00	2	14,063	0.01%
2021/07/16	5.1	128.20	2.1	128.50	127.00	3	14,084	0.02%
2021/07/15	1	129.50	2	128.50	129.50	-1	14,116	-0.01%
2021/07/14	3	126.17	7	124.43	128.00	-4	14,131	-0.03%
2021/07/13	9	125.11	11	124.55	125.00	-2	14,088	-0.01%
2021/07/12	5.5	130.27	2.3	131.56	130.00	3.2	14,013	0.02%
2021/07/09	2.3	130.44	6.1	131.56	130.50	-3.8	14,055	-0.03%
2021/07/08	17.1	129.36	12	129.38	129.00	5.1	14,022	0.04%
2021/07/07	33.4	129.90	35	127.76	127.50	-1.7	13,983	-0.01%
2021/07/06	6	137.42	1.2	139.14	137.00	4.8	13,817	0.03%
2021/07/05	7.6	138.39	6	138.42	138.50	1.6	13,873	0.01%
2021/07/02	22.3	138.63	31	138.82	138.00	-8.7	13,841	-0.06%
2021/07/01	30.2	143.33	20	143.90	140.50	10.2	13,945	0.07%
2021/06/30	10.1	145.16	11	145.50	143.50	-0.9	13,975	-0.01%
2021/06/29	36.4	149.11	31	147.86	145.00	5.4	14,056	0.04%
2021/06/28	53.3	163.01	28	162.68	159.00	25.3	13,813	0.18%
2021/06/25	56.5	168.08	40	169.76	166.00	16.5	13,528	0.12%
2021/06/24	37	161.32	47	162.63	165.00	-10	13,159	-0.08%
2021/06/23	20	150.68	59	150.59	150.00	-39	12,978	-0.30%
2021/06/22	51	149.01	10.6	148.79	148.50	40.4	12,702	0.32%
2021/06/21	10	142.25	15.4	142.21	144.50	-5.4	12,571	-0.04%
2021/06/18	12	140.21	21	140.14	144.00	-9	12,727	-0.07%
2021/06/17	4	140.00	15	138.60	141.00	-11	12,854	-0.09%
2021/06/16	54	143.98	21	140.52	138.00	33	12,905	0.26%
2021/06/15	2	145.00	21.9	143.42	145.50	-19.9	12,858	-0.16%
2021/06/11	2	138.75	7	139.14	139.50	-5	12,826	-0.04%
2021/06/10	4	134.50	7	136.14	137.00	-3	12,971	-0.02%
2021/06/09	30	141.18	47	138.18	137.00	-17	12,990	-0.13%
2021/06/08	24	137.77	40	138.35	138.00	-16	12,896	-0.12%
2021/06/07	18	137.39	8	136.19	135.50	10	12,907	0.08%
2021/06/04	29	140.66	44	136.33	137.00	-15	13,074	-0.11%
2021/06/03	22	140.91	15	140.80	139.50	7	13,409	0.05%
2021/06/02	66.2	140.24	59	140.42	139.00	7.2	14,040	0.05%
2021/06/01	42	134.26	24.4	132.58	137.00	17.6	14,011	0.13%
2021/05/31	27.2	132.12	33	132.94	131.00	-5.8	13,996	-0.04%
2021/05/28	32	131.74	22	132.80	131.00	10	13,948	0.07%
2021/05/27	2	130.50	16	132.44	134.00	-14	13,839	-0.10%
2021/05/26	41	130.91	16	128.97	127.50	25	13,746	0.18%
2021/05/25	26	128.31	32	125.48	126.50	-6	13,674	-0.04%
2021/05/24	34.4	129.92	51.4	127.78	126.00	-17.1	13,695	-0.12%
2021/05/21	24	122.31	42	125.93	128.00	-18	13,729	-0.13%
2021/05/20	39	120.64	36.1	120.32	118.50	2.9	13,614	0.02%
2021/05/19	44.1	119.35	35	116.91	125.00	9.1	13,399	0.07%
2021/05/18	30.2	115.28	36	117.76	120.00	-5.8	13,107	-0.04%
2021/05/17	17.1	116.89	32.1	118.44	115.50	-15	12,720	-0.12%
2021/05/14	44.2	133.21	24	135.17	128.00	20.2	12,533	0.16%
2021/05/13	60.7	147.70	22	146.93	142.00	38.7	12,167	0.32%
2021/05/12	42.1	141.64	52	144.58	142.00	-9.9	11,518	-0.09%
2021/05/11	40	138.65	31	137.98	139.50	9	10,709	0.08%
2021/05/10	9.1	137.32	0	0.00	135.50	9.1	10,482	0.09%
2021/05/07	23	138.91	14	138.57	139.00	9	10,448	0.09%
2021/05/06	8.1	136.61	3	137.17	132.00	5.1	10,436	0.05%
2021/05/05	16	139.44	10	140.80	134.50	6	10,451	0.06%
2021/05/04	24.1	138.61	26	134.13	143.00	-2	10,505	-0.02%
2021/05/03	16	140.88	30	139.70	135.00	-14	10,325	-0.14%
2021/04/29	9.2	131.97	15	133.37	136.50	-5.8	10,121	-0.06%
2021/04/28	46	132.37	17	133.47	131.50	29	9,942	0.29%
2021/04/27	3	146.00	12	145.63	143.00	-9	9,690	-0.09%
2021/04/22	5	141.00	0	0.00	134.50	5	9,708	0.05%
2021/04/21	3	145.67	2	146.00	143.00	1	9,682	0.01%
2021/04/20	1	133.00	2.2	135.91	136.50	-1.2	9,670	-0.01%
2021/04/19	1	140.00	1	141.00	139.50	0	9,714	0.00%
2021/04/15	0	0.00	2.2	135.64	138.50	-2.2	9,757	-0.02%
2021/04/14	0	0.00	45.1	135.40	135.00	-45.1	9,681	-0.47%
2021/04/13	12	153.63	6	149.50	149.50	6	9,648	0.06%
2021/04/12	45.2	168.75	14	163.64	166.00	31.2	9,667	0.32%
2021/04/09	7	148.86	3	154.33	156.00	4	9,639	0.04%
2021/04/08	5	139.50	2	141.50	142.00	3	9,559	0.03%
2021/04/07	24	124.63	8	124.00	129.50	16	9,485	0.17%
2021/04/06	4	118.38	11	119.14	122.00	-7	9,277	-0.08%
2021/04/01	27	113.80	20	112.53	111.00	7	9,158	0.08%
2021/03/31	11	105.91	18	106.47	110.00	-7	8,948	-0.08%
2021/03/30	12	99.17	12	99.78	100.00	0	8,807	0.00%
2021/03/29	24	97.86	105.1	98.42	99.00	-81.1	8,803	-0.92%	大賣/
2021/03/26	44	91.33	83	92.90	95.70	-39	8,680	-0.45%
2021/03/25	4	86.15	9	86.92	87.80	-5	8,398	-0.06%
2021/03/24	26	87.24	6	86.60	85.80	20	8,389	0.24%
2021/03/23	32	83.82	42	85.15	86.30	-10	8,227	-0.12%
2021/03/22	14	78.81	66	79.56	81.10	-52	7,984	-0.65%
2021/03/19	9	75.73	12	76.01	76.40	-3	7,799	-0.04%
2021/03/18	32	75.18	11	74.62	74.60	21	7,805	0.27%
2021/03/17	22	76.11	50	76.78	77.40	-28	7,571	-0.37%
2021/03/16	31	75.01	46	75.20	75.60	-15	7,578	-0.20%
2021/03/15	5	72.42	1	72.90	72.00	4	7,373	0.05%
2021/03/12	21	72.69	3	72.73	73.00	18	7,315	0.25%
2021/03/11	4	72.00	2	73.25	71.90	2	7,300	0.03%
2021/03/10	90.7	72.91	15	73.63	72.50	75.7	7,200	1.05%
2021/03/09	66	72.38	85	71.76	73.30	-19	6,937	-0.27%
2021/03/08	78	70.65	56.2	71.19	68.60	21.8	6,581	0.33%
2021/03/05	8	67.96	14	65.96	70.00	-6	5,864	-0.10%
2021/03/04	29.1	64.50	24	65.43	63.90	5.1	5,614	0.09%
2021/03/03	11	61.44	2	61.75	61.50	9	5,561	0.16%
2021/03/02	3	63.17	0	0.00	62.50	3	5,553	0.05%
2021/02/26	8	63.94	3	64.90	64.30	5	5,567	0.09%
2021/02/25	5	65.06	30	65.27	64.00	-25	5,614	-0.45%
2021/02/24	20.2	64.48	4	64.08	63.20	16.2	5,525	0.29%
2021/02/23	14	64.49	13	64.75	65.50	1	5,423	0.02%
2021/02/22	0	0.00	7	62.11	62.60	-7	5,248	-0.13%
2021/02/18	1	59.50	2	59.45	59.40	-1	5,391	-0.02%
2021/02/17	6	58.70	0	0.00	58.80	6	5,493	0.11%
2021/02/04	9	57.82	1	57.70	57.60	8	5,953	0.13%
2021/02/03	1	58.10	1	58.30	58.10	0	6,427	0.00%
2021/02/02	1	59.40	0	0.00	59.20	1	6,696	0.01%
2021/02/01	1	59.00	1	60.40	60.40	0	6,970	0.00%
2021/01/29	4	58.75	1	59.10	57.40	3	7,087	0.04%
2021/01/28	1	59.20	4	61.28	59.00	-3	7,216	-0.04%
2021/01/27	5	62.90	2	62.90	62.90	3	7,341	0.04%
2021/01/26	31	63.14	29	62.07	61.70	2	7,829	0.03%
2021/01/25	2	60.90	1	61.40	60.50	1	8,480	0.01%
2021/01/22	2	58.75	0	0.00	58.90	2	9,014	0.02%
2021/01/21	1	58.60	1	59.70	58.70	0	9,311	0.00%
2021/01/20	3	60.20	5	59.70	60.70	-2	9,611	-0.02%
2021/01/19	0	0.00	1	59.60	58.70	-1	10,041	-0.01%
2021/01/18	6	59.03	0	0.00	58.30	6	10,328	0.06%
2021/01/15	0	0.00	11	58.20	58.10	-11	10,335	-0.11%
2021/01/14	0	0.00	4	60.80	60.10	-4	10,439	-0.04%
2021/01/13	1	60.40	5	60.40	60.20	-4	10,709	-0.04%
2021/01/12	10	61.50	14	61.91	61.00	-4	11,041	-0.04%
2021/01/08	0	0.00	2	60.40	59.50	-2	11,111	-0.02%
2021/01/07	0	58.00	1	58.40	58.20	-1	11,218	-0.01%
2021/01/06	5	58.06	9	58.01	57.90	-4	11,591	-0.03%
2021/01/05	34	57.59	5	58.04	57.60	29	11,824	0.25%
2021/01/04	14	59.54	1	59.10	59.10	13	11,908	0.11%
2020/12/31	0	0.00	3	61.27	61.10	-3	12,011	-0.02%
2020/12/29	1	60.40	0	0.00	60.30	1	12,282	0.01%
2020/12/28	0	0.00	1	62.00	61.20	-1	12,653	-0.01%
2020/12/25	5	60.80	1.2	61.14	60.10	3.8	12,791	0.03%
2020/12/24	15	61.60	4	61.48	61.20	11	12,888	0.09%
2020/12/23	14	63.68	28.1	64.07	61.70	-14.1	12,917	-0.11%
2020/12/22	21.2	64.84	45.2	64.32	65.00	-24	12,767	-0.19%
2020/12/21	6	63.00	12	63.29	63.30	-6	12,560	-0.05%
2020/12/18	33	59.68	10	59.22	60.60	23	12,428	0.19%
2020/12/17	2	56.90	2	56.85	58.00	0	12,364	0.00%
2020/12/16	12	56.51	5.7	56.94	57.60	6.3	12,368	0.05%
2020/12/15	2	57.70	2	56.90	56.40	0	12,404	0.00%
2020/12/14	37	57.52	12	57.72	57.50	25	12,345	0.20%
2020/12/11	7	60.79	0	0.00	60.30	7	12,250	0.06%
2020/12/10	9	62.10	33	62.04	61.40	-24	12,258	-0.20%
2020/12/09	21	61.21	18	61.27	60.80	3	12,234	0.02%
2020/12/08	5	61.00	5	61.20	61.10	0	12,327	0.00%
2020/12/07	8	61.20	0	0.00	60.60	8	12,430	0.06%
2020/12/02	3	59.87	5	60.66	61.50	-2	12,678	-0.02%
2020/12/01	4	61.20	0	0.00	60.60	4	12,727	0.03%
2020/11/30	19	62.06	2	61.70	61.40	17	12,767	0.13%
2020/11/27	14	59.48	55	60.57	60.30	-41	12,883	-0.32%
2020/11/26	23	60.24	0	0.00	60.00	23	12,936	0.18%
2020/11/25	28	60.64	46	61.02	61.00	-18	13,004	-0.14%
2020/11/24	6	62.17	0	0.00	61.00	6	13,153	0.05%
2020/11/23	10	61.50	10	61.69	61.70	0	13,143	0.00%
2020/11/20	28	60.73	12	60.79	60.70	16	13,299	0.12%
2020/11/19	2	60.60	1	61.30	60.40	1	13,389	0.01%
2020/11/18	4	61.60	0	0.00	60.60	4	13,578	0.03%
2020/11/17	4	60.28	6	61.13	61.70	-2	13,584	-0.01%
2020/11/16	4	61.58	5	61.94	61.30	-1	13,453	-0.01%
2020/11/13	6	62.30	14	62.36	62.50	-8	13,320	-0.06%
2020/11/12	18	62.19	35.1	62.24	61.70	-17.1	13,110	-0.13%
2020/11/11	45.2	62.51	33.5	63.16	62.40	11.7	12,841	0.09%
2020/11/10	28	67.02	9	67.80	66.50	19	12,340	0.15%
2020/11/09	15	74.85	164	74.14	73.80	-149	12,052	-1.24%	大賣/鉅額交易
2020/11/06	3	71.63	9	70.71	72.20	-6	11,754	-0.05%
2020/11/05	6	72.23	4	71.75	72.00	2	11,574	0.02%
2020/11/04	4	71.28	6	70.35	71.60	-2	11,411	-0.02%
2020/11/03	185	71.07	59	69.93	72.30	126	11,144	1.13%	大買/鉅額交易
2020/11/02	51	75.62	36.2	74.75	69.50	14.8	10,574	0.14%
2020/10/30	14	75.71	16.1	76.15	77.20	-2.1	9,709	-0.02%
2020/10/29	12	73.32	11	73.54	73.50	1	9,101	0.01%
2020/10/28	18	72.30	35	71.64	73.50	-17	8,789	-0.19%
2020/10/27	45	68.67	25	69.25	69.50	20	8,414	0.24%
2020/10/26	12	66.55	18	66.27	66.70	-6	7,902	-0.08%
2020/10/23	12.1	62.45	12	62.91	63.10	0.1	7,623	0.00%
2020/10/22	3	61.70	11	61.44	61.10	-8	7,535	-0.11%
2020/10/21	18	63.13	12	63.03	63.30	6	7,419	0.08%
2020/10/20	105	61.68	97	61.65	62.20	8	7,146	0.11%	大買/
2020/10/19	3	59.23	1	59.50	59.20	2	6,782	0.03%
2020/10/16	4	58.70	15	58.48	57.90	-11	6,692	-0.16%
2020/10/15	14	58.24	6	58.78	58.50	8	6,630	0.12%
2020/10/14	51	57.87	2	59.05	59.00	49	6,491	0.75%
2020/10/13	18	54.64	19.1	55.45	55.40	-1.1	6,139	-0.02%
2020/10/12	3	53.97	13	52.93	53.30	-10	5,882	-0.17%
2020/10/08	10	53.83	9	54.16	53.80	1	5,745	0.02%
2020/10/07	24	52.35	8	52.74	53.60	16	5,585	0.29%
2020/10/06	1	50.90	1	50.60	51.00	0	5,486	0.00%
2020/10/05	53	53.12	39	52.36	51.30	14	5,411	0.26%
2020/09/30	13	51.40	6	49.93	49.90	7	5,080	0.14%
2020/09/29	15	50.17	8	50.71	50.90	7	4,924	0.14%
2020/09/28	1	49.40	8.7	49.18	49.60	-7.7	4,829	-0.16%
2020/09/25	1	48.20	2	48.70	47.10	-1	4,787	-0.02%
2020/09/24	3	47.88	3.2	48.84	47.65	-0.2	4,763	0.00%
2020/09/23	4	48.88	1	49.25	48.65	3	4,740	0.06%
2020/09/22	1	48.70	0	0.00	48.90	1	4,711	0.02%
2020/09/18	8	49.45	24	49.72	49.10	-16	4,668	-0.34%
2020/09/17	11	48.51	0	0.00	48.30	11	4,584	0.24%
2020/09/16	5	48.14	2	48.53	48.20	3	4,631	0.06%
2020/09/15	1	49.80	1	49.45	49.70	0	4,648	0.00%
2020/09/14	2	49.90	2	49.20	48.20	0	4,821	0.00%
2020/09/11	6	49.23	11	48.74	47.75	-5	5,079	-0.10%
2020/09/10	13	52.34	2	51.90	51.10	11	5,291	0.21%
2020/09/09	3	51.37	2.3	50.86	51.50	0.7	5,278	0.01%
2020/09/08	6	50.03	17.2	49.94	51.10	-11.2	5,203	-0.22%
2020/09/07	15	48.40	2	48.30	48.00	13	4,996	0.26%
2020/09/04	1	49.00	1	48.35	48.70	0	4,965	0.00%
2020/09/03	3	48.40	7.4	48.07	47.80	-4.4	4,867	-0.09%
2020/09/02	4	47.08	8.3	47.69	47.00	-4.3	4,807	-0.09%
2020/09/01	1	46.60	5	47.60	48.60	-4	4,630	-0.09%
2020/08/31	2	47.10	6.1	46.95	46.95	-4.1	4,517	-0.09%
2020/08/28	9	46.95	20	46.48	45.80	-11	4,433	-0.25%
2020/08/27	0	0.00	8	45.39	45.10	-8	4,255	-0.19%
2020/08/26	11	44.60	15.1	44.67	45.25	-4.1	4,169	-0.10%
2020/08/25	3	42.23	95	42.09	42.90	-92	3,992	-2.30%
2020/08/24	15	42.44	43	42.36	42.05	-28	3,915	-0.72%
2020/08/21	0	0.00	13	39.31	40.05	-13	3,685	-0.35%
2020/08/20	12	38.53	7	37.77	37.40	5	3,586	0.14%
2020/08/19	2	38.08	4	38.13	37.90	-2	3,579	-0.06%
2020/08/17	0	0.00	3	38.90	38.20	-3	3,637	-0.08%
2020/08/14	0	0.00	11	37.87	38.15	-11	3,636	-0.30%
2020/08/13	0	0.00	2	37.35	37.90	-2	3,666	-0.05%
2020/08/12	0	0.00	2	37.40	37.50	-2	3,714	-0.05%
2020/08/07	0	0.00	1	37.45	37.35	-1	3,905	-0.03%
2020/08/06	2	38.53	2	38.18	37.85	0	4,182	0.00%
2020/08/05	1	37.50	3	37.20	37.55	-2	4,210	-0.05%
2020/08/04	1	36.95	0	0.00	37.10	1	4,341	0.02%
2020/08/03	2	35.52	1	35.75	35.70	1	4,649	0.02%
2020/07/31	2	35.10	3	35.00	35.60	-1	4,858	-0.02%
2020/07/30	5	34.25	0	0.00	34.90	5	5,058	0.10%
2020/07/29	3.9	34.69	3	34.20	34.25	0.9	5,101	0.02%
2020/07/28	4	34.05	19	33.88	34.00	-15	5,078	-0.30%
2020/07/27	4	35.00	16	34.79	34.25	-12	5,077	-0.24%
2020/07/24	4	35.95	10	36.08	35.95	-6	5,057	-0.12%
2020/07/23	1	36.70	4	36.63	36.70	-3	5,042	-0.06%
2020/07/21	7	36.04	6	36.18	36.00	1	5,023	0.02%
2020/07/20	11	36.83	7	36.56	37.20	4	4,976	0.08%
2020/07/17	4	35.45	3	35.80	35.20	1	4,932	0.02%
2020/07/16	0	0.00	2	36.73	36.60	-2	4,909	-0.04%
2020/07/15	4	36.88	35	36.84	36.40	-31	4,911	-0.63%
2020/07/14	1	37.20	2	37.48	37.50	-1	4,895	-0.02%
2020/07/13	0	0.00	26	36.95	36.85	-26	4,868	-0.53%
2020/07/10	6	38.77	5	38.61	38.50	1	4,790	0.02%
2020/07/09	20	39.68	9	39.89	39.20	11	4,725	0.23%
2020/07/08	10	39.24	0	0.00	39.25	10	4,666	0.21%
2020/07/07	18	39.00	2	39.18	38.70	16	4,632	0.35%
2020/07/06	17	40.05	12	39.92	40.00	5	4,590	0.11%
2020/07/03	10	40.25	0	0.00	39.75	10	4,601	0.22%
2020/07/02	7.1	39.82	0	0.00	40.15	7.1	4,569	0.16%
2020/07/01	14.9	39.26	9	39.80	39.80	5.9	4,555	0.13%
2020/06/30	20	38.94	5	38.60	38.90	15	4,514	0.33%
2020/06/29	2	39.60	3.3	39.32	39.25	-1.3	4,485	-0.03%
2020/06/24	2	39.40	18	39.31	39.55	-16	4,480	-0.36%
2020/06/23	2	39.75	10	40.43	39.90	-8	4,461	-0.18%
2020/06/22	2	41.70	0	0.00	40.90	2	4,380	0.05%
2020/06/19	40	41.20	35	41.59	41.45	5	4,310	0.12%
2020/06/18	25	42.39	52.3	42.73	43.15	-27.3	4,073	-0.67%
2020/06/17	27.7	39.63	31	39.52	39.25	-3.3	3,697	-0.09%
2020/06/16	6	38.16	28	37.48	37.30	-22	3,333	-0.66%
2020/06/15	14	36.33	26	36.09	36.65	-12	3,220	-0.37%
2020/06/12	4	35.08	2	35.28	35.30	2	3,158	0.06%
2020/06/11	5	35.80	17	35.86	35.65	-12	3,141	-0.38%
2020/06/10	11	35.44	13	35.51	35.35	-2	3,109	-0.06%
2020/06/09	14	36.28	6	36.25	36.00	8	3,117	0.26%
2020/06/08	9	36.70	11	36.70	36.65	-2	3,109	-0.06%
2020/06/05	5	37.04	6	37.03	36.90	-1	3,095	-0.03%
2020/06/04	7	37.15	6	37.26	36.70	1	3,127	0.03%
2020/06/03	3	36.92	5	36.89	36.50	-2	3,107	-0.06%
2020/06/02	4	36.26	2	36.50	36.10	2	3,052	0.07%
2020/06/01	9	36.69	6	36.73	36.45	3	3,022	0.10%
2020/05/29	2	35.85	10	37.04	37.40	-8	2,963	-0.27%
2020/05/28	2	35.60	9	35.78	35.55	-7	2,910	-0.24%
2020/05/27	2	35.20	14	35.41	35.45	-12	2,891	-0.42%
2020/05/26	39	35.43	3	35.47	35.35	36	2,866	1.26%
2020/05/25	17	35.96	11	35.75	36.35	6	2,789	0.22%
2020/05/22	5	35.12	4	35.09	35.00	1	2,742	0.04%
2020/05/21	8	35.71	3	35.98	35.40	5	2,716	0.18%
2020/05/20	5	35.32	5	35.45	35.15	0	2,679	0.00%
2020/05/19	10	36.17	10	35.78	35.70	0	2,647	0.00%
2020/05/18	25	37.37	10	36.94	36.80	15	2,587	0.58%
2020/05/15	14	36.30	28	36.54	36.50	-14	2,529	-0.55%
2020/05/14	22	37.28	9	37.51	36.30	13	2,462	0.53%
2020/05/13	33	39.27	67	39.80	38.90	-34	2,327	-1.46%
2020/05/12	19	38.16	19.6	37.06	37.50	-0.6	2,036	-0.03%
2020/05/11	28	36.61	46	37.36	37.75	-18	1,962	-0.92%
2020/05/08	72	39.54	314	38.68	38.15	-242	1,807	-13.39%	大賣/鉅額交易
2020/05/07	17	35.59	107	35.86	36.90	-90	1,467	-6.13%	大賣/
2020/05/06	215	34.68	109	35.25	33.55	106	1,249	8.48%	大買/大賣/鉅額交易
2020/05/05	111	31.38	3	31.55	32.10	108	1,048	10.30%	大買/鉅額交易
2020/05/04	2	29.78	0	0.00	29.70	2	1,001	0.20%
2020/04/29	0	0.00	3	29.75	29.60	-3	1,018	-0.29%
2020/04/28	5	29.20	0	0.00	29.25	5	1,029	0.49%
2020/04/24	0	0.00	1	29.20	28.80	-1	1,099	-0.09%
2020/04/23	1	28.80	1	28.80	28.85	0	1,094	0.00%
2020/04/22	2	27.75	0	0.00	28.50	2	1,089	0.18%
2020/04/21	12	28.68	1	28.75	28.20	11	1,088	1.01%
2020/04/20	0	0.00	5	28.70	29.20	-5	1,068	-0.47%
2020/04/17	8	28.75	5	28.75	28.60	3	1,058	0.28%
2020/04/15	0	0.00	1	28.90	28.90	-1	1,040	-0.10%
2020/04/13	0	0.00	2	28.60	28.80	-2	1,035	-0.19%
2020/04/10	3	28.22	105	28.10	28.25	-102	1,029	-9.90%	大賣/鉅額交易
2020/04/09	30	28.36	2	28.53	28.25	28	1,023	2.73%
2020/04/08	5	28.80	1	28.75	29.00	4	1,005	0.40%
2020/04/06	3	27.27	0	0.00	27.60	3	946	0.32%
2020/03/30	5	27.00	0	0.00	26.90	5	913	0.55%
2020/03/27	2	25.60	6	25.65	25.60	-4	887	-0.45%
2020/03/26	0.6	25.50	65	25.16	25.20	-64.4	871	-7.38%
2020/03/25	0	0.00	2	24.80	25.40	-2	863	-0.23%
2020/03/24	2	24.20	0	0.00	24.15	2	864	0.23%
2020/03/19	70	22.96	0	0.00	23.00	70	856	8.18%
2020/03/18	0	0.00	2	24.60	24.55	-2	836	-0.24%
2020/03/17	11	24.53	0	0.00	24.40	11	829	1.33%
2020/03/16	5	24.90	3	24.97	24.90	2	813	0.25%
2020/03/13	77	24.57	1	24.80	24.85	76	799	9.50%
2020/03/12	12	27.05	12	27.61	26.65	0	750	0.00%
2020/03/10	24	29.67	11	29.97	29.50	13	720	1.80%
2020/03/09	2	29.50	13	29.50	29.50	-11	664	-1.66%
2020/03/06	1	30.40	1	30.20	30.15	0	636	0.00%
2020/03/05	0.5	30.20	0	0.00	30.20	0.5	633	0.08%
2020/03/04	2.5	30.08	0	0.00	30.10	2.5	632	0.39%
2020/03/03	0.5	30.20	0	0.00	30.25	0.5	631	0.08%
2020/03/02	0	0.00	2	30.43	30.25	-2	628	-0.32%
2020/02/27	5	30.12	0	0.00	30.00	5	613	0.82%
2020/02/26	2	30.45	0	0.00	30.35	2	608	0.33%
2020/02/25	14	30.34	0	0.00	30.40	14	605	2.31%
2020/02/24	4	30.35	0	0.00	30.30	4	597	0.67%
2020/02/21	5	30.65	0	0.00	30.50	5	590	0.85%
2020/02/18	0	0.00	10	30.05	30.00	-10	585	-1.71%
2020/02/17	0	0.00	3	29.95	29.75	-3	589	-0.51%
2020/02/14	20	29.65	0	0.00	29.60	20	595	3.36%
2020/02/13	0.1	29.70	0	0.00	29.70	0.1	600	0.01%
2020/02/11	80	29.54	1	29.60	29.50	79	608	12.99%
2020/02/10	3	29.53	0	0.00	29.50	3	617	0.49%
2020/02/07	2	29.70	0	0.00	29.65	2	614	0.33%
2020/02/05	0	0.00	0.5	29.80	29.70	-0.5	608	-0.08%
2020/02/04	0.5	29.85	1	29.90	29.85	-0.6	603	-0.09%
2020/02/03	5	29.61	0	0.00	29.50	5	593	0.84%
2020/01/30	14	31.05	11	31.44	31.45	3	530	0.57%
2020/01/20	5	30.10	0	0.00	30.05	5	447	1.12%
2020/01/09	0	0.00	1	29.70	29.90	-1	488	-0.20%
2020/01/08	0	0.00	13	29.73	29.60	-13	494	-2.63%
2019/12/31	5	30.27	0	0.00	30.10	5	497	1.00%
2019/12/30	2	30.25	1	30.35	30.20	1	498	0.20%
2019/12/24	2	29.75	0	0.00	29.55	2	483	0.41%
2019/12/19	1	29.35	0	0.00	29.30	1	488	0.20%
2019/12/18	1	29.40	0	0.00	29.50	1	475	0.21%
2019/12/13	4	29.63	0	0.00	29.50	4	477	0.84%
2019/12/10	0.8	29.50	0	0.00	29.50	0.8	486	0.17%
2019/12/09	0	0.00	4	29.60	29.50	-4	500	-0.80%
2019/12/06	1	29.40	0	0.00	29.25	1	504	0.20%
2019/12/05	4	29.35	0	0.00	29.25	4	507	0.79%
2019/12/04	1	29.60	0	0.00	29.50	1	500	0.20%
2019/12/02	2	29.60	0	0.00	29.60	2	500	0.40%
2019/11/29	0.9	29.90	0	0.00	29.90	0.9	496	0.18%
2019/11/28	1	30.10	0	0.00	30.10	1	495	0.20%
2019/11/26	0.8	29.95	0	0.00	29.95	0.8	506	0.15%
2019/11/25	4	29.81	0	0.00	29.85	4	507	0.79%
2019/11/20	1	30.20	3	29.85	30.20	-2	505	-0.40%
2019/11/15	0	0.00	1	29.90	29.40	-1	505	-0.20%
2019/11/14	1	29.65	0	0.00	29.60	1	491	0.20%
2019/11/13	1	29.95	1	29.95	29.95	0	484	0.00%
2019/11/11	2	30.50	0	0.00	30.50	2	466	0.43%
2019/11/08	3	30.92	0	0.00	30.90	3	461	0.65%
2019/11/07	7	31.14	0	0.00	31.25	7	465	1.51%
2019/11/06	2	31.65	0	0.00	31.60	2	461	0.43%
2019/11/01	1	31.55	5	31.50	31.50	-4	470	-0.85%
2019/10/30	1	31.65	0	0.00	31.65	1	483	0.21%
2019/10/29	0.5	31.55	0	0.00	31.55	0.5	485	0.10%
2019/10/25	0	0.00	1	32.20	32.10	-1	494	-0.20%
2019/10/23	0	0.00	1	32.05	32.10	-1	496	-0.20%
2019/10/22	6	31.89	0	0.00	31.85	6	498	1.20%
2019/10/18	0	0.00	6.5	32.22	32.40	-6.5	495	-1.31%
2019/10/17	1.7	31.82	18	31.73	31.90	-16.3	461	-3.54%
2019/10/16	1	31.45	0	0.00	31.60	1	461	0.21%
2019/10/15	10	31.53	0	0.00	31.55	10	457	2.18%
2019/10/09	0	0.00	4	31.04	31.00	-4	459	-0.87%
2019/10/08	4	31.23	0	0.00	31.35	4	462	0.87%
2019/10/07	5	31.40	0	0.00	31.50	5	456	1.09%
2019/10/03	7	31.30	0	0.00	31.25	7	486	1.44%
2019/10/01	1	31.55	0	0.00	31.60	1	510	0.20%
2019/09/27	1	31.25	136.2	31.45	31.30	-135.2	514	-26.28%	大賣/鉅額交易
2019/09/26	2	31.63	0	0.00	31.60	2	513	0.39%
2019/09/25	1	31.60	0	0.00	31.75	1	519	0.19%
2019/09/23	1	32.35	0	0.00	32.30	1	520	0.19%
2019/09/20	0.4	32.55	0	0.00	32.55	0.4	524	0.07%
2019/09/18	0	0.00	6	32.38	32.10	-6	531	-1.13%
2019/09/17	6	31.69	0	0.00	31.90	6	531	1.12%
2019/09/16	1	31.60	0	0.00	31.60	1	547	0.18%
2019/09/12	7	31.49	1.5	31.70	31.70	5.5	573	0.96%
2019/09/11	14	31.49	2	31.68	31.20	12	579	2.07%
2019/09/10	6	32.34	0	0.00	31.80	6	583	1.03%
2019/09/09	1	32.50	0	0.00	32.50	1	582	0.17%
2019/09/04	4.5	32.74	0	0.00	32.65	4.5	593	0.76%
2019/09/03	1	32.65	0	0.00	32.65	1	608	0.16%
2019/09/02	2	32.55	0.5	32.80	32.65	1.5	635	0.24%
2019/08/30	3.2	32.60	0	0.00	32.60	3.2	652	0.48%
2019/08/29	1.5	32.32	4	32.66	32.80	-2.5	676	-0.37%
2019/08/27	0.2	31.80	0	0.00	31.75	0.2	716	0.03%
2019/08/26	0	0.00	5	31.80	31.75	-5	719	-0.70%
2019/08/23	0.5	31.80	0	0.00	31.80	0.5	721	0.07%
2019/08/22	6	31.67	2	31.60	31.80	4	728	0.55%
2019/08/20	1	31.65	0	0.00	31.70	1	732	0.14%
2019/08/19	1	31.60	0	0.00	31.75	1	743	0.13%
2019/08/16	0	0.00	1	31.35	31.55	-1	749	-0.13%
2019/08/15	2	30.80	0	0.00	30.80	2	757	0.26%
2019/08/14	2	31.20	0	0.00	31.15	2	765	0.26%
2019/08/13	0	0.00	1	30.80	31.20	-1	778	-0.13%
2019/08/12	8	30.75	2	31.05	30.60	6	788	0.76%
2019/08/08	9	31.38	4	31.25	31.30	5	790	0.63%
2019/08/07	0	0.00	5	33.35	33.35	-5	817	-0.61%
2019/08/05	3	33.47	0	0.00	33.20	3	831	0.36%
2019/08/02	6	33.69	0	0.00	33.70	6	849	0.71%
2019/08/01	1	35.00	0	0.00	34.55	1	845	0.12%
2019/07/31	1	34.85	0	0.00	34.70	1	852	0.12%
2019/07/30	5	34.88	4	34.63	34.70	1	853	0.12%
2019/07/29	1	35.40	0	0.00	35.30	1	859	0.12%
2019/07/25	3	35.90	0	0.00	35.75	3	922	0.33%
2019/07/19	1	35.30	0	0.00	35.20	1	930	0.11%
2019/07/18	8	35.40	0	0.00	35.30	8	928	0.86%
2019/07/12	257	35.72	0	0.00	35.40	257	933	27.52%	大買/鉅額交易
2019/07/10	2	35.95	0	0.00	36.15	2	948	0.21%
2019/07/08	1	35.05	0	0.00	35.15	1	943	0.11%
2019/07/03	2	36.20	0	0.00	36.60	2	978	0.20%
2019/06/24	1	36.85	0	0.00	36.75	1	1,029	0.10%
2019/06/21	4	36.58	3	36.70	36.75	1	1,029	0.10%
2019/06/20	0	0.00	3	35.97	36.45	-3	1,025	-0.29%
2019/06/18	1	34.35	5	34.60	34.50	-4	1,014	-0.39%
2019/06/14	0.5	34.75	2	34.75	34.75	-1.5	1,129	-0.13%
2019/06/11	3	35.02	5	34.75	34.70	-2	1,372	-0.15%
2019/06/10	2	36.23	4	36.10	35.65	-2	1,405	-0.14%
2019/06/05	0	0.00	6	36.88	36.95	-6	1,433	-0.42%
2019/06/04	2	36.35	1	36.80	36.20	1	1,430	0.07%
2019/06/03	0	0.00	1	36.20	36.30	-1	1,424	-0.07%
2019/05/31	0	0.00	1	35.60	35.35	-1	1,422	-0.07%
2019/05/30	2	35.20	0	0.00	35.10	2	1,436	0.14%
2019/05/29	1	35.40	1	35.60	35.40	0	1,465	0.00%
2019/05/28	8	35.84	0	0.00	36.10	8	1,461	0.55%
2019/05/24	1	35.80	0	0.00	35.60	1	1,477	0.07%
2019/05/23	0	0.00	1	35.30	35.55	-1	1,479	-0.07%
2019/05/22	0	0.00	2	35.33	35.35	-2	1,492	-0.13%
2019/05/21	0	0.00	8	34.31	34.95	-8	1,509	-0.53%
2019/05/20	2	33.80	6	33.90	33.85	-4	1,529	-0.26%
2019/05/17	1	34.70	1	34.80	34.70	0	1,552	0.00%
2019/05/16	0	0.00	2	35.20	35.15	-2	1,552	-0.13%
2019/05/15	6	35.47	7	35.31	34.75	-1	1,553	-0.06%
2019/05/14	2	33.90	2.1	34.16	34.45	-0.1	1,523	-0.01%
2019/05/13	3	33.73	6	33.60	33.80	-3	1,513	-0.20%
2019/05/10	6	33.95	7	33.60	33.70	-1	1,515	-0.07%
2019/05/08	0	0.00	0.1	33.50	33.50	-0.1	1,485	-0.01%
2019/05/07	0	0.00	1	33.20	33.10	-1	1,486	-0.07%
2019/05/06	8	33.01	0	0.00	33.00	8	1,487	0.54%
2019/05/03	0	0.00	3.5	33.80	33.80	-3.5	1,470	-0.23%
2019/05/02	7	34.14	16	33.80	34.00	-9	1,459	-0.62%
2019/04/25	3	32.55	0	0.00	32.60	3	1,401	0.21%
2019/04/22	2	32.20	5	32.15	32.35	-3	1,405	-0.21%
2019/04/18	2	31.85	8	31.88	31.65	-6	1,407	-0.43%
2019/04/17	2	32.20	0	0.00	32.35	2	1,414	0.14%
2019/04/16	1	32.35	0	0.00	32.35	1	1,413	0.07%
2019/04/15	1	31.60	3	31.65	31.65	-2	1,410	-0.14%
2019/04/12	3	32.17	0	0.00	31.90	3	1,396	0.21%
2019/04/10	2	32.50	1	32.15	32.70	1	1,380	0.07%
2019/04/09	0	0.00	8	32.09	32.10	-8	1,351	-0.59%
2019/04/08	6	32.85	0	0.00	32.60	6	1,337	0.45%
2019/04/03	2	33.65	1	33.65	33.40	1	1,306	0.08%
2019/04/02	2.9	33.75	2.1	33.66	33.80	0.8	1,296	0.06%
2019/04/01	13	33.31	0	0.00	33.30	13	1,285	1.01%
2019/03/29	3.4	33.13	0	0.00	33.05	3.4	1,275	0.27%
2019/03/28	1	33.60	0	0.00	33.60	1	1,268	0.08%
2019/03/27	3	33.98	0	0.00	33.85	3	1,260	0.24%
2019/03/26	1	34.15	0	0.00	33.90	1	1,251	0.08%
2019/03/25	0	0.00	7	33.97	34.10	-7	1,252	-0.56%
2019/03/22	1	34.05	8	34.60	34.50	-7	1,238	-0.57%
2019/03/21	1	34.60	0	0.00	34.60	1	1,225	0.08%
2019/03/20	0	0.00	1	34.30	34.50	-1	1,217	-0.08%
2019/03/19	6	34.38	10	34.05	33.95	-4	1,189	-0.34%
2019/03/18	0	0.00	5	36.60	36.50	-5	1,086	-0.46%
2019/03/15	9	36.59	10	36.50	35.95	-1	1,048	-0.10%
2019/03/14	0	0.00	2	37.00	37.15	-2	867	-0.23%
2019/03/13	3	36.03	1.1	35.83	36.35	1.9	842	0.23%
2019/03/12	0	0.00	1	34.80	35.20	-1	797	-0.13%
2019/03/11	2	34.20	2.1	34.54	34.50	-0.1	775	-0.01%
2019/03/08	9	34.32	6	34.15	34.20	3	735	0.41%
2019/03/07	0	0.00	1.9	33.72	33.90	-1.9	718	-0.26%
2019/03/06	1	32.90	3	32.80	33.25	-2	698	-0.29%
2019/03/05	7	33.05	1.1	33.09	33.15	5.9	687	0.85%
2019/03/04	0	0.00	7.1	32.99	33.10	-7.1	671	-1.06%
2019/02/27	1	32.00	0	0.00	32.00	1	640	0.16%
2019/02/26	0	0.00	3	31.67	31.95	-3	642	-0.47%
2019/02/25	3	32.47	4	32.31	32.25	-1	629	-0.16%
2019/02/22	0	0.00	1	32.70	32.60	-1	623	-0.16%
2019/02/21	0	0.00	3	32.22	32.45	-3	606	-0.49%
2019/02/20	0	0.00	34	31.81	32.10	-34	587	-5.78%
2019/02/19	3	31.50	6	31.45	31.50	-3	563	-0.53%
2019/02/18	0	0.00	1	30.75	30.80	-1	539	-0.19%
2019/02/15	1	30.15	4	30.50	30.35	-3	501	-0.60%
2019/02/14	4	30.21	0	0.00	30.40	4	493	0.81%
2019/02/12	0	0.00	3	29.82	30.00	-3	481	-0.62%
2019/01/24	1	29.00	0	0.00	28.95	1	481	0.21%
2019/01/22	2	29.03	0	0.00	29.00	2	489	0.41%
2019/01/21	0	0.00	1	29.05	29.05	-1	492	-0.20%
2019/01/18	0	0.00	1	29.10	29.10	-1	502	-0.20%
2019/01/17	1	28.90	0	0.00	28.95	1	518	0.19%
2019/01/15	1	29.10	0	0.00	29.00	1	529	0.19%
2019/01/14	1	29.30	0	0.00	29.10	1	529	0.19%
2019/01/10	0	0.00	4	29.10	29.10	-4	547	-0.73%
2019/01/09	0	0.00	4	28.93	29.10	-4	547	-0.73%
2019/01/08	0	0.00	11	28.60	28.65	-11	537	-2.05%
2019/01/07	0	0.00	11	28.45	28.50	-11	541	-2.03%
2019/01/03	1	27.90	0	0.00	27.80	1	585	0.17%
2019/01/02	3	27.88	0	0.00	28.00	3	600	0.50%
2018/12/28	1	27.80	0	0.00	27.80	1	625	0.16%
2018/12/27	0	0.00	0.2	28.05	28.05	-0.2	636	-0.02%
2018/12/26	3	28.03	115	28.07	28.00	-112	640	-17.50%	大賣/鉅額交易
2018/12/25	3	28.08	130	28.07	28.20	-127	644	-19.71%	大賣/鉅額交易
2018/12/21	5	28.05	1	28.20	28.05	4	683	0.59%
2018/12/20	7	28.21	13	28.25	28.25	-6	698	-0.86%
2018/12/18	3	28.30	30	28.70	28.25	-27	728	-3.71%
2018/12/17	10	28.85	0	0.00	28.80	10	723	1.38%
2018/12/11	2	28.25	2	28.35	28.20	0	735	0.00%
2018/12/10	5	28.20	0	0.00	28.25	5	739	0.68%
2018/12/07	2	28.40	0	0.00	28.40	2	744	0.27%
2018/12/06	1	28.60	0	0.00	28.40	1	758	0.13%
2018/12/05	0	0.00	1	29.10	28.95	-1	763	-0.13%
2018/12/03	0	0.00	2	29.18	29.15	-2	796	-0.25%
2018/11/30	7	29.01	0	0.00	28.85	7	808	0.87%
2018/11/29	5	28.83	3	28.87	28.95	2	806	0.25%
2018/11/28	3	28.38	1	28.30	28.45	2	806	0.25%
2018/11/27	1	28.35	0	0.00	28.30	1	810	0.12%
2018/11/23	2	28.33	3	28.25	28.25	-1	832	-0.12%
2018/11/22	4	28.56	0	0.00	28.50	4	842	0.47%
2018/11/21	7	28.73	0	0.00	28.70	7	877	0.80%
2018/11/20	0	0.00	3	29.05	29.00	-3	889	-0.34%
2018/11/19	1	29.05	0	0.00	29.05	1	906	0.11%
2018/11/16	3	29.10	1	29.15	29.00	2	943	0.21%
2018/11/15	2	29.08	0	0.00	29.10	2	949	0.21%
2018/11/14	2	29.30	0	0.00	29.25	2	954	0.21%
2018/11/13	70	29.80	72	29.07	29.25	-2	965	-0.21%
2018/11/12	2	29.28	0	0.00	29.25	2	977	0.20%
2018/11/09	3	28.85	3	29.18	29.00	0	1,002	0.00%
2018/11/08	7	29.46	2	29.60	29.25	5	1,033	0.48%
2018/11/07	0	0.00	4	29.45	29.50	-4	1,073	-0.37%
2018/11/06	0	0.00	2	29.80	29.80	-2	1,098	-0.18%
2018/11/05	0	0.00	1	29.35	29.60	-1	1,108	-0.09%
2018/11/01	0	0.00	1	29.35	29.35	-1	1,187	-0.08%
2018/10/31	0	0.00	3	29.00	28.85	-3	1,192	-0.25%
2018/10/29	2	28.60	1	28.75	28.90	1	1,207	0.08%
2018/10/25	1	28.45	7	28.84	29.00	-6	1,215	-0.49%
2018/10/24	1	28.35	0	0.00	28.60	1	1,201	0.08%
2018/10/19	0	0.00	1	28.50	28.35	-1	1,239	-0.08%
2018/10/18	1	28.85	0	0.00	28.80	1	1,259	0.08%
2018/10/17	2	29.10	0	0.00	29.00	2	1,296	0.15%
2018/10/16	0.5	29.35	0	0.00	29.35	0.5	1,309	0.04%
2018/10/15	1	29.20	0	0.00	29.20	1	1,319	0.08%
2018/10/12	1	28.60	0	0.00	29.35	1	1,329	0.08%
2018/10/11	4	28.34	2	28.38	28.75	2	1,324	0.15%
2018/10/09	8	29.64	0	0.00	29.30	8	1,310	0.61%
2018/10/08	0	0.00	14.1	30.12	30.40	-14.1	1,334	-1.05%
2018/10/05	1	28.80	0	0.00	29.05	1	1,318	0.08%
2018/10/04	5	29.16	1	29.30	29.50	4	1,308	0.31%
2018/10/03	3	29.55	0	0.00	29.50	3	1,303	0.23%
2018/10/02	4	29.83	0	0.00	29.80	4	1,312	0.30%
2018/10/01	1	29.95	12	29.96	30.05	-11	1,324	-0.83%
2018/09/28	7	29.23	14	29.30	29.35	-7	1,336	-0.52%
2018/09/27	18	29.89	1	29.80	29.70	17	1,318	1.29%
2018/09/26	3	30.67	5.1	30.28	30.45	-2.1	1,298	-0.16%
2018/09/20	0	0.00	0.1	31.00	31.00	-0.1	1,307	-0.01%
2018/09/19	0	0.00	4	31.40	31.40	-4	1,309	-0.31%
2018/09/14	15	31.77	2	31.85	31.95	13	1,308	0.99%
2018/09/13	9	31.63	0	0.00	31.75	9	1,311	0.69%
2018/09/12	3	31.60	2	31.40	31.70	1	1,312	0.08%
2018/09/11	13	30.70	1	30.75	31.10	12	1,307	0.92%
2018/09/10	31	30.00	2.2	30.03	30.15	28.8	1,309	2.20%
2018/09/07	10	30.98	1.1	30.82	30.55	8.9	1,303	0.68%
2018/09/06	2	30.60	17	30.56	30.40	-15	1,306	-1.15%
2018/09/05	0	0.00	2	31.30	31.30	-2	1,320	-0.15%
2018/09/04	50	31.57	0	0.00	31.75	50	1,346	3.71%
2018/09/03	31	31.64	0	0.00	31.55	31	1,358	2.28%
2018/08/31	25	31.90	1	31.70	32.10	24	1,366	1.76%
2018/08/30	0	0.00	6	31.60	31.55	-6	1,375	-0.44%
2018/08/29	16.2	31.21	4	31.74	31.15	12.2	1,379	0.88%
2018/08/28	30.3	31.41	2	31.70	31.40	28.3	1,385	2.04%
2018/08/24	3	32.67	0	0.00	33.00	3	1,340	0.22%
2018/08/23	4.3	32.80	4.2	32.86	33.00	0.1	1,337	0.01%
2018/08/22	3	32.00	0	0.00	32.10	3	1,309	0.23%
2018/08/20	0.4	32.15	7	32.11	32.20	-6.6	1,306	-0.50%
2018/08/17	0	0.00	1	31.85	31.85	-1	1,321	-0.08%
2018/08/16	20	31.75	2	32.00	31.60	18	1,341	1.34%
2018/08/15	2	32.38	10	32.26	32.20	-8	1,339	-0.60%
2018/08/14	30	30.96	35	31.54	31.85	-5	1,311	-0.38%
2018/08/13	12	30.00	36	30.73	30.85	-24	1,273	-1.88%
2018/08/10	1	30.60	1	31.00	30.65	0	1,249	0.00%
2018/08/09	1	30.80	2	31.13	31.10	-1	1,238	-0.08%
2018/08/08	4	30.89	16	30.71	31.45	-12	1,219	-0.98%
2018/08/07	0	0.00	2	29.65	29.85	-2	1,160	-0.17%
2018/08/06	16	29.50	2	29.50	29.40	14	1,150	1.22%
2018/08/03	0	0.00	13	28.98	29.10	-13	1,140	-1.14%
2018/08/02	1	28.60	0	0.00	28.60	1	1,131	0.09%
2018/08/01	0	0.00	122	28.52	28.40	-122	1,122	-10.87%	大賣/鉅額交易
2018/07/31	0	0.00	220	28.51	28.65	-220	1,115	-19.72%	大賣/鉅額交易
2018/07/30	7	28.45	0	0.00	28.45	7	1,112	0.63%
2018/07/27	37	29.19	0	0.00	29.40	37	1,103	3.35%
2018/07/26	0	0.00	9	29.47	29.75	-9	1,089	-0.83%
2018/07/25	0	0.00	3	28.58	28.75	-3	1,083	-0.28%
2018/07/24	5	30.07	0	0.00	30.10	5	1,043	0.48%
2018/07/23	1	29.95	0	0.00	29.95	1	1,000	0.10%
2018/07/20	9	30.13	0	0.00	29.80	9	984	0.91%
2018/07/17	5	30.12	23	30.19	30.20	-18	951	-1.89%
2018/07/16	21	29.80	7	29.89	29.90	14	930	1.50%
2018/07/10	5	28.85	0	0.00	28.85	5	891	0.56%
2018/07/09	1	28.80	1.3	29.11	28.80	-0.3	886	-0.03%
2018/07/06	0	0.00	45	28.58	28.85	-45	894	-5.03%
2018/07/05	1	27.75	0	0.00	27.90	1	888	0.11%
2018/07/04	1	27.85	0	0.00	28.00	1	907	0.11%
2018/07/03	0	0.00	3	27.82	27.90	-3	911	-0.33%
2018/07/02	29	27.73	5	27.64	27.45	24	901	2.66%
2018/06/29	16	28.48	0	0.00	28.40	16	891	1.80%
2018/06/28	1	28.70	0.1	28.70	28.70	0.9	898	0.11%
2018/06/27	1	28.75	0	0.00	28.75	1	906	0.11%
2018/06/26	0	0.00	6	28.45	28.75	-6	904	-0.66%
2018/06/25	0	0.00	24	28.80	28.75	-24	899	-2.67%
2018/06/22	0	0.00	7	28.62	28.40	-7	895	-0.78%
2018/06/21	6	28.73	4	28.94	28.90	2	888	0.23%
2018/06/20	0	0.00	6	29.05	29.00	-6	882	-0.68%
2018/06/19	18	28.40	8	29.04	28.50	10	870	1.15%
2018/06/15	1	28.90	10	28.85	29.30	-9	859	-1.05%
2018/06/14	9	29.22	1	29.45	29.10	8	845	0.95%
2018/06/13	5	29.36	4	29.09	29.40	1	829	0.12%
2018/06/12	0	0.00	4	28.50	28.80	-4	818	-0.49%
2018/06/11	19	27.97	6	28.16	28.20	13	789	1.65%
2018/06/08	0	0.00	13	27.65	27.75	-13	775	-1.68%
2018/06/07	1	27.60	2	28.00	27.55	-1	762	-0.13%
2018/06/06	1	27.55	1	27.60	27.60	0	747	0.00%
2018/06/05	27	27.06	15	27.10	27.20	12	730	1.64%
2018/06/04	3	26.90	0	0.00	26.95	3	708	0.42%
2018/06/01	0	0.00	3	26.97	26.90	-3	701	-0.43%
2018/05/31	2	27.15	4	27.03	26.90	-2	694	-0.29%
2018/05/28	0	0.00	8	26.91	27.00	-8	666	-1.20%
2018/05/25	9	26.91	17	26.87	26.90	-8	656	-1.22%
2018/05/24	10	26.36	28	26.62	26.70	-18	629	-2.86%
2018/05/23	11	26.07	1	26.00	26.10	10	594	1.68%
2018/05/22	0	0.00	2	25.55	25.55	-2	568	-0.35%
2018/05/21	0	0.00	1	25.50	25.45	-1	560	-0.18%
2018/05/18	0	0.00	2	25.33	25.40	-2	559	-0.36%
2018/05/16	8	25.16	0	0.00	25.20	8	551	1.45%
2018/05/15	0	0.00	1	25.30	25.35	-1	548	-0.18%
2018/05/09	3	24.85	0	0.00	24.95	3	560	0.54%
2018/05/08	0	0.00	0.1	25.00	25.00	-0.1	560	-0.01%
2018/05/03	85	25.51	2	25.55	25.60	83	550	15.07%
2018/05/02	161	25.33	3	25.35	25.60	158	541	29.16%	大買/鉅額交易
2018/04/30	94	25.02	2	24.85	25.05	92	527	17.45%
2018/04/24	0	0.00	72.2	25.04	25.20	-72.2	543	-13.29%
2018/04/20	0	0.00	1	24.95	25.10	-1	546	-0.18%
2018/04/19	0	0.00	1	24.90	24.85	-1	542	-0.18%
2018/04/17	1	24.80	1	24.85	24.70	0	533	0.00%
2018/04/16	0.2	24.70	0	0.00	24.80	0.2	534	0.04%
2018/04/12	0	0.00	2	25.20	25.15	-2	524	-0.38%
2018/04/11	0	0.00	1	25.00	25.00	-1	506	-0.20%
2018/04/10	4	25.00	1	25.10	24.75	3	493	0.61%
2018/04/09	70	24.39	0	0.00	24.35	70	473	14.78%
2018/04/03	0	0.00	0.4	24.30	24.30	-0.4	467	-0.08%
2018/04/02	5	24.25	0	0.00	24.25	5	470	1.06%
2018/03/31	0	0.00	26	24.31	24.25	-26	463	-5.61%
2018/03/29	1	23.50	0	0.00	23.50	1	440	0.23%
2018/03/28	2	23.50	0	0.00	23.60	2	435	0.46%
2018/03/27	3	23.60	0	0.00	23.65	3	435	0.69%
2018/03/23	0	0.00	6	23.49	23.50	-6	429	-1.40%
2018/03/22	2	23.50	0	0.00	23.45	2	431	0.46%
2018/03/19	0	0.00	1	23.60	23.55	-1	449	-0.22%
2018/03/16	3	23.62	2	23.53	23.50	1	449	0.22%
2018/03/14	1	23.20	0	0.00	23.10	1	438	0.23%
2018/03/13	0	0.00	1	22.75	22.90	-1	440	-0.23%
2018/03/06	2	22.30	0	0.00	22.30	2	478	0.41%
2018/03/05	0	0.00	3	22.30	22.35	-3	489	-0.61%
2018/02/23	0	0.00	1	22.75	22.80	-1	543	-0.18%
2018/02/21	0	0.00	1	22.80	22.65	-1	583	-0.17%
2018/02/12	21	22.50	11	22.09	22.45	10	627	1.59%
2018/02/09	1	21.60	0	0.00	22.10	1	636	0.16%
2018/02/07	1	22.10	0	0.00	22.00	1	657	0.15%
2018/02/06	3	22.03	0.1	22.30	22.05	2.9	665	0.43%
2018/02/05	2	22.55	0	0.00	22.80	2	656	0.30%
2018/01/29	1	23.35	0	0.00	23.35	1	665	0.15%
2018/01/25	24	23.32	0	0.00	23.30	24	669	3.59%
2018/01/19	2	23.40	0	0.00	23.35	2	665	0.30%
2018/01/05	0	0.00	0.2	23.45	23.45	-0.2	652	-0.02%