南帝 (2108)-臺銀-高雄券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
36.05
漲跌
▲0.40
漲幅
+1.12%
成交量
775張
產業
上市橡膠類股
649人加入追蹤

立即追蹤
本地時間:13:30

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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	0	36.00	0	0.00	36.05	0	513	0.00%
2024/06/14	0	0.00	2	35.70	35.65	-2	504	-0.40%
2024/06/13	1	35.60	0	0.00	35.40	1	501	0.20%
2024/06/11	0	0.00	0.1	35.50	35.30	-0.1	496	-0.02%
2024/06/07	0	0.00	0.1	35.40	35.20	-0.1	486	-0.02%
2024/05/22	1	33.80	0	0.00	33.95	1	460	0.22%
2024/05/08	0	0.00	3	33.50	33.15	-3	424	-0.71%
2024/05/07	0.1	33.85	0	0.00	33.85	0.1	411	0.02%
2024/05/06	63.1	34.77	0	0.00	34.40	63.1	406	15.52%
2024/04/29	0	0.00	0.1	33.70	34.20	-0.1	338	-0.01%
2024/04/15	0	0.00	1.5	33.53	33.20	-1.5	321	-0.47%
2024/03/29	11	33.20	0	0.00	33.10	11	319	3.44%
2024/03/27	0.2	34.00	11	33.90	34.20	-10.8	313	-3.45%
2024/03/26	1	33.85	1	33.90	33.90	0	316	0.00%
2024/03/25	1	33.90	0	0.00	33.95	1	313	0.32%
2024/03/21	0	0.00	3	33.80	34.00	-3	312	-0.96%
2024/03/19	0.1	33.50	0	0.00	33.45	0.1	317	0.03%
2024/03/08	5	34.05	0	0.00	34.05	5	339	1.47%
2024/03/07	1	35.10	0	0.00	34.80	1	351	0.28%
2024/03/04	0	0.00	1	35.15	35.10	-1	358	-0.28%
2024/02/27	1	35.60	1	35.70	35.55	0	400	0.00%
2024/02/23	1	35.90	0	0.00	35.85	1	397	0.25%
2024/02/22	1	36.20	0	0.00	36.15	1	400	0.25%
2024/02/15	0.2	35.80	0	0.00	36.00	0.2	408	0.04%
2024/01/30	0.2	36.05	0	0.00	36.15	0.2	407	0.04%
2024/01/24	1	36.15	0	0.00	36.10	1	413	0.24%
2024/01/23	0	0.00	1	36.05	36.20	-1	421	-0.24%
2023/12/28	1	37.50	0	0.00	37.55	1	512	0.20%
2023/12/26	1	37.40	0	0.00	37.50	1	513	0.19%
2023/12/18	0	0.00	10	37.55	37.60	-10	499	-2.00%
2023/12/11	0.2	37.50	0	0.00	37.20	0.2	478	0.03%
2023/12/05	2	39.35	2	38.25	38.60	0	464	0.00%
2023/11/29	0	0.00	10	37.45	38.00	-10	413	-2.42%
2023/11/28	0.2	37.75	6	37.47	37.75	-5.8	411	-1.42%
2023/11/27	0	0.00	1.2	37.26	38.00	-1.2	398	-0.29%
2023/11/24	1	36.45	0	0.00	36.40	1	357	0.28%
2023/11/10	1	34.40	0	0.00	34.40	1	338	0.30%
2023/11/08	0.2	34.65	0	0.00	34.70	0.2	340	0.05%
2023/11/07	1	34.50	1	34.55	34.55	0	343	0.00%
2023/10/30	5	35.00	0	0.00	35.00	5	350	1.43%
2023/10/27	0.1	35.30	0	0.00	35.20	0.1	346	0.03%
2023/10/17	0.2	38.05	0	0.00	37.85	0.2	326	0.05%
2023/10/11	0	0.00	1	37.95	38.20	-1	304	-0.33%
2023/10/03	0	0.00	1	36.10	36.45	-1	285	-0.35%
2023/09/27	0	0.00	3	35.90	36.00	-3	304	-0.98%
2023/09/05	0	37.20	0	0.00	36.80	0	439	0.00%
2023/09/01	0	0.00	2	36.70	36.80	-2	458	-0.44%
2023/08/29	5	35.92	0	0.00	35.90	5	468	1.07%
2023/08/28	0	36.15	0	0.00	36.00	0	475	0.00%
2023/08/21	0	35.75	0	0.00	35.60	0	537	0.00%
2023/08/14	0	35.90	0	0.00	35.35	0	552	0.00%
2023/07/24	0.2	36.00	0	0.00	35.85	0.2	557	0.03%
2023/07/19	0	0.00	2	35.65	35.35	-2	576	-0.35%
2023/07/13	2	35.80	0	0.00	35.70	2	580	0.34%
2023/07/10	0	0.00	0.3	36.35	36.35	-0.3	600	-0.06%
2023/07/06	7	37.00	0	0.00	37.15	7	608	1.15%
2023/07/04	2	37.25	10	37.30	37.45	-8	620	-1.29%
2023/06/16	10	38.00	0	0.00	38.25	10	752	1.33%
2023/06/15	13	37.00	0	0.00	37.40	13	748	1.74%
2023/06/14	0.2	37.75	0	0.00	37.20	0.2	762	0.02%
2023/06/13	10	37.98	0	0.00	37.55	10	795	1.26%
2023/06/12	0.2	38.10	0	0.00	38.15	0.2	822	0.02%
2023/06/09	0	0.00	2	38.40	38.25	-2	945	-0.21%
2023/06/01	0	0.00	2	38.10	38.10	-2	1,042	-0.19%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	0	0.00	3	37.95	37.80	-3	1,039	-0.29%
2023/05/29	0	0.00	0.2	38.25	38.05	-0.2	1,048	-0.02%
2023/05/26	20.2	38.82	0	0.00	38.15	20.2	1,058	1.91%
2023/05/25	0.1	39.30	0	0.00	39.25	0.1	1,051	0.01%
2023/05/17	0	0.00	10	39.44	39.50	-10	1,094	-0.91%
2023/05/12	7	38.70	0	0.00	38.55	7	1,108	0.63%
2023/05/11	7	38.70	0	0.00	38.60	7	1,133	0.62%
2023/05/03	0	0.00	7	40.04	39.75	-7	1,242	-0.56%
2023/04/25	12	37.93	0	0.00	37.85	12	1,280	0.94%
2023/04/24	10	38.90	0	0.00	38.85	10	1,268	0.79%
2023/04/21	6	39.05	0	0.00	39.15	6	1,263	0.47%
2023/04/13	0	0.00	4	39.25	39.20	-4	1,301	-0.31%
2023/03/30	2	40.00	0	0.00	40.20	2	1,279	0.16%
2023/03/28	0	0.00	2	41.95	41.90	-2	1,290	-0.16%
2023/03/20	0	43.00	0	0.00	42.65	0	1,309	0.00%
2023/03/17	0.1	43.50	0	0.00	43.20	0.1	1,301	0.01%
2023/03/14	11	47.99	12	47.04	46.55	-1	1,184	-0.08%
2023/03/13	1	43.20	0	0.00	44.40	1	1,068	0.09%
2023/03/10	0	0.00	1	43.70	43.65	-1	1,035	-0.10%
2023/03/08	1	43.00	0	0.00	44.05	1	1,024	0.10%
2023/03/03	0	0.00	0	42.65	42.35	0	1,045	0.00%
2023/02/23	0	0.00	3	43.25	42.80	-3	1,011	-0.30%
2023/02/09	1	41.90	1	42.20	42.00	0	1,012	0.00%
2023/02/08	0	0.00	1	42.00	41.95	-1	989	-0.10%
2023/02/03	20	40.77	0	0.00	40.85	20	947	2.11%
2023/02/02	0	0.00	1	41.00	41.05	-1	932	-0.11%
2023/01/31	0.2	39.40	1	39.45	39.60	-0.8	906	-0.09%
2023/01/30	0	0.00	0.1	39.60	39.40	-0.1	884	-0.01%
2023/01/13	1	38.95	0	0.00	38.55	1	907	0.11%
2023/01/11	1	39.00	0	0.00	39.00	1	934	0.11%
2023/01/09	0	0.00	5	39.25	39.25	-5	942	-0.53%
2023/01/06	0	39.20	0	0.00	39.30	0	941	0.00%
2022/12/20	0.1	39.30	0	0.00	38.85	0.1	964	0.01%
2022/12/19	1.1	40.09	2	40.25	39.80	-0.9	948	-0.10%
2022/12/13	0	0.00	0	37.80	37.45	0	899	0.00%
2022/12/07	0.2	37.03	0	0.00	36.95	0.2	947	0.02%
2022/11/28	0	0.00	2	38.53	37.65	-2	930	-0.22%
2022/11/24	0	0.00	2	36.90	37.15	-2	894	-0.22%
2022/11/23	0	36.60	0	0.00	36.40	0	892	0.00%
2022/11/21	0.1	36.25	0	0.00	36.30	0.1	916	0.01%
2022/11/18	2	36.85	3	37.30	36.75	-1	909	-0.11%
2022/11/17	0.1	36.65	0	0.00	36.60	0.1	898	0.01%
2022/11/14	0	0.00	1	35.95	36.00	-1	890	-0.11%
2022/11/11	0	0.00	2	35.73	35.30	-2	881	-0.23%
2022/11/02	0	0.00	10	34.60	34.60	-10	888	-1.13%
2022/11/01	10	34.10	0	0.00	34.20	10	891	1.12%
2022/10/27	0	0.00	0.4	34.31	34.55	-0.4	913	-0.04%
2022/10/20	3	34.52	0	0.00	34.20	3	910	0.33%
2022/10/18	1	34.80	0	0.00	35.05	1	922	0.11%
2022/10/17	0	33.60	0	0.00	34.35	0	920	0.00%
2022/10/11	0	35.45	3	35.15	35.05	-3	929	-0.32%
2022/10/07	0	0.00	10	37.50	37.30	-10	930	-1.07%
2022/10/05	0.2	37.34	0	0.00	37.20	0.2	965	0.02%
2022/09/30	1	35.70	4	34.79	35.80	-3	974	-0.31%
2022/09/29	1	34.55	0	0.00	34.30	1	966	0.10%
2022/09/27	0	0.00	1	35.10	35.55	-1	941	-0.11%
2022/09/26	3	35.68	0	0.00	35.05	3	942	0.32%
2022/09/23	1	37.60	0	0.00	37.60	1	939	0.11%
2022/09/22	11	38.12	0	0.00	38.35	11	941	1.17%
2022/09/20	1	40.05	1	40.30	40.05	0	918	0.00%
2022/09/19	1	40.55	0	0.00	40.55	1	918	0.11%
2022/09/16	2	42.40	1	42.00	41.90	1	913	0.11%
2022/09/13	1	42.00	0	0.00	41.95	1	916	0.11%
2022/09/06	0	41.20	1	41.05	40.40	-1	960	-0.10%
2022/09/02	0.1	41.82	0	0.00	41.55	0.1	963	0.01%
2022/09/01	0.1	41.90	2	42.05	41.90	-1.9	961	-0.19%
2022/08/31	1	42.40	0	0.00	42.80	1	954	0.10%
2022/08/30	0	41.70	1	41.55	41.55	-1	951	-0.10%
2022/08/29	1.1	41.61	1	41.50	41.60	0.1	951	0.01%
2022/08/25	0	0.00	42.2	42.41	42.45	-42.2	954	-4.42%
2022/08/24	0	0.00	1	42.35	42.25	-1	975	-0.10%
2022/08/23	1	42.00	0	0.00	42.05	1	998	0.10%
2022/08/17	4	42.75	0	0.00	43.10	4	1,041	0.38%
2022/08/15	0	0.00	0.1	43.10	42.95	-0.1	1,044	-0.01%
2022/08/12	0	0.00	0.3	42.10	42.45	-0.3	1,054	-0.03%
2022/08/04	0.2	40.50	0	0.00	40.20	0.2	1,113	0.02%
2022/08/03	0	0.00	1	40.00	40.30	-1	1,123	-0.09%
2022/07/28	1	42.65	2	42.60	42.65	-1	1,246	-0.08%
2022/07/27	1	41.95	0	0.00	42.00	1	1,244	0.08%
2022/07/26	1	43.25	0	0.00	42.60	1	1,255	0.08%
2022/07/11	1	41.95	0	0.00	41.65	1	1,667	0.06%
2022/07/04	1	42.00	0	0.00	41.85	1	1,842	0.05%
2022/07/01	0	0.00	1	42.50	41.15	-1	1,904	-0.05%
2022/06/28	1	46.30	1	45.90	45.55	0	1,974	0.00%
2022/06/27	0	0.00	1	46.10	46.20	-1	2,000	-0.05%
2022/06/24	0	0.00	1	44.90	44.85	-1	2,030	-0.05%
2022/06/22	0.1	43.85	0	0.00	43.50	0.1	2,217	0.01%
2022/06/10	2	51.70	0	0.00	51.60	2	2,950	0.07%
2022/06/08	0	0.00	1	52.60	52.50	-1	3,072	-0.03%
2022/06/01	1	52.30	3	52.00	52.00	-2	3,422	-0.06%
2022/05/31	0	0.00	1	51.00	51.50	-1	3,412	-0.03%
2022/05/19	1	48.75	1	49.00	49.20	0	3,479	0.00%
2022/05/18	1	49.35	8	49.86	49.80	-7	3,470	-0.20%
2022/05/13	17	48.27	10	48.22	48.20	7	3,467	0.20%
2022/05/12	0	0.00	1	48.50	48.00	-1	3,488	-0.03%
2022/05/09	3.1	51.02	0	0.00	49.95	3.1	3,519	0.09%
2022/05/05	7	54.80	8	55.23	55.20	-1	3,477	-0.03%
2022/04/29	0	0.00	1	54.30	54.90	-1	3,565	-0.03%
2022/04/28	0	0.00	8	53.50	53.40	-8	3,566	-0.22%
2022/04/27	0	0.00	2	52.85	52.60	-2	3,561	-0.06%
2022/04/26	1	53.50	8	54.24	53.90	-7	3,545	-0.20%
2022/04/25	1	54.10	0	0.00	53.40	1	3,501	0.03%
2022/04/22	5	56.10	2	56.10	55.30	3	3,454	0.09%
2022/04/21	2.1	56.06	1	56.60	55.80	1.1	3,438	0.03%
2022/04/20	25	57.25	19	57.92	57.80	6	3,411	0.18%
2022/04/19	0	0.00	2	55.20	55.50	-2	3,283	-0.06%
2022/04/18	0.1	55.50	0	0.00	54.10	0.1	3,316	0.00%
2022/04/15	5.2	55.64	1	55.60	55.20	4.2	3,515	0.12%
2022/04/14	3	57.50	1	57.90	57.10	2	3,527	0.06%
2022/04/13	2	58.00	1	57.50	57.30	1	3,544	0.03%
2022/04/12	1	58.00	1	57.70	58.10	0	3,522	0.00%
2022/04/11	1.1	57.11	1	57.60	56.50	0.1	3,466	0.00%
2022/04/08	0.1	59.77	12	59.55	59.30	-11.9	3,414	-0.35%
2022/04/07	0.1	61.52	0	0.00	59.80	0.1	3,422	0.00%
2022/04/06	1.1	62.92	0	0.00	62.90	1.1	3,361	0.03%
2022/04/01	1	64.31	0	0.00	64.30	1	3,324	0.03%
2022/03/31	0	0.00	10	65.40	65.50	-10	3,315	-0.30%
2022/03/30	1	65.30	1	65.50	65.70	0	3,346	0.00%
2022/03/29	1	66.00	0	0.00	65.30	1	3,372	0.03%
2022/03/28	4	65.80	10	66.12	65.50	-6	3,439	-0.17%
2022/03/25	0.1	64.60	0	0.00	63.80	0.1	3,482	0.00%
2022/03/24	12.3	64.99	2	64.85	64.80	10.3	3,480	0.29%
2022/03/23	24	72.50	0	0.00	72.70	24	3,406	0.71%
2022/03/22	1.7	73.02	2	72.50	72.30	-0.3	3,308	-0.01%
2022/03/21	1.2	76.71	0.2	78.20	75.00	1	3,213	0.03%
2022/03/18	2.5	77.46	0	0.00	78.50	2.5	3,128	0.08%
2022/03/17	0	79.80	0	0.00	79.50	0	3,011	0.00%
2022/03/16	3.1	80.78	0	0.00	79.10	3.1	3,019	0.10%
2022/03/15	4	81.63	3.2	81.42	81.40	0.8	3,011	0.03%
2022/03/14	2	81.45	0	0.00	81.70	2	3,016	0.07%
2022/03/11	0	0.00	3	81.57	81.80	-3	3,058	-0.10%
2022/03/10	3	81.17	6	81.03	81.30	-3	2,998	-0.10%
2022/03/09	0	0.00	2	75.25	76.50	-2	2,833	-0.07%
2022/03/08	1	70.60	0	0.00	69.60	1	2,792	0.04%
2022/03/07	0	69.00	10	69.55	69.70	-10	2,820	-0.35%
2022/03/04	0.1	73.80	0	0.00	73.10	0.1	2,910	0.00%
2022/03/03	0.1	75.00	1	74.40	74.50	-0.9	3,253	-0.03%
2022/03/02	0.2	75.00	0	0.00	74.20	0.2	3,492	0.01%
2022/03/01	1	75.10	1	73.00	75.10	0	3,518	0.00%
2022/02/25	0	0.00	5	75.46	74.30	-5	3,593	-0.14%
2022/02/24	5.1	78.10	0	0.00	76.30	5.1	3,671	0.14%
2022/02/18	0	0.00	1	80.60	80.50	-1	3,708	-0.03%
2022/02/16	0.1	80.90	1	80.90	80.90	-0.9	3,723	-0.02%
2022/02/15	1.3	80.20	0	0.00	80.00	1.3	3,726	0.04%
2022/02/14	1.4	79.13	0	0.00	79.40	1.4	3,732	0.04%
2022/02/11	0.2	81.40	1	82.20	81.20	-0.8	3,737	-0.02%
2022/02/09	1.1	85.69	0	0.00	85.50	1.1	3,711	0.03%
2022/02/08	2.1	85.29	12.1	85.00	85.40	-10	3,757	-0.27%
2022/02/07	10.1	84.35	2.1	84.30	84.30	8	3,747	0.21%
2022/01/26	0.1	83.90	0	0.00	83.70	0.1	3,758	0.00%
2022/01/25	0.3	84.40	0	0.00	84.50	0.3	3,767	0.01%
2022/01/24	5.2	85.45	5	85.34	85.20	0.2	3,758	0.00%
2022/01/21	0.4	84.09	2	83.90	83.10	-1.7	3,681	-0.04%
2022/01/20	0	0.00	0.1	84.60	85.00	-0.1	3,674	0.00%
2022/01/19	6	84.33	4	84.55	84.30	2	3,708	0.05%
2022/01/18	0	0.00	1	85.50	84.90	-1	3,712	-0.03%
2022/01/12	0	0.00	41	84.00	84.00	-41	3,747	-1.09%
2022/01/11	2	84.85	1	87.70	84.20	1	3,743	0.03%
2022/01/10	9	88.90	7	88.64	87.10	2	3,709	0.05%
2022/01/07	0	0.00	1	85.50	86.00	-1	3,479	-0.03%
2022/01/05	0	0.00	1	84.70	84.50	-1	3,445	-0.03%
2022/01/04	1	85.60	0	0.00	85.10	1	3,472	0.03%
2022/01/03	0	0.00	1	84.00	85.00	-1	3,513	-0.03%
2021/12/29	0	0.00	1	84.70	85.10	-1	3,531	-0.03%
2021/12/28	0	0.00	1	84.00	84.50	-1	3,575	-0.03%
2021/12/24	6	84.70	6	84.60	84.60	0	3,643	0.00%
2021/12/23	4	86.43	1	86.60	86.10	3	3,637	0.08%
2021/12/22	3	87.53	0	0.00	86.80	3	3,617	0.08%
2021/12/21	11	87.75	3	87.43	87.20	8	3,538	0.23%
2021/12/20	0	0.00	3	85.70	85.60	-3	3,443	-0.09%
2021/12/17	5	84.60	7	84.76	83.90	-2	3,510	-0.06%
2021/12/16	3	83.03	4	83.10	83.40	-1	3,499	-0.03%
2021/12/15	2	81.05	1	80.70	81.00	1	3,545	0.03%
2021/12/14	2	79.40	1	80.00	78.80	1	3,520	0.03%
2021/12/13	1	79.80	0	0.00	79.70	1	3,511	0.03%
2021/12/10	2	81.40	5	81.24	80.60	-3	3,498	-0.09%
2021/12/09	5	79.50	7.1	79.62	79.70	-2.1	3,475	-0.06%
2021/12/08	0.1	80.60	0	0.00	80.30	0.1	3,478	0.00%
2021/12/07	7	81.64	1	81.60	81.50	6	3,454	0.17%
2021/12/06	2	84.40	0	0.00	84.20	2	3,391	0.06%
2021/12/03	6	84.30	2	84.20	84.50	4	3,440	0.12%
2021/12/02	0	0.00	4	85.50	85.20	-4	3,434	-0.12%
2021/12/01	3	86.78	5.1	86.56	85.10	-2	3,427	-0.06%
2021/11/30	13.1	85.77	8	85.90	84.80	5.1	3,371	0.15%
2021/11/29	47.1	90.58	36	92.24	89.50	11.1	3,261	0.34%
2021/11/26	27	90.00	20	88.58	88.70	7	2,925	0.24%
2021/11/25	0	0.00	2	83.90	83.60	-2	2,708	-0.07%
2021/11/24	13.1	83.45	2	83.50	83.80	11.1	2,700	0.41%
2021/11/23	7	85.20	8	85.81	85.60	-1	2,617	-0.04%
2021/11/22	3	81.90	0	0.00	82.10	3	2,505	0.12%
2021/11/19	4	81.05	0	0.00	80.40	4	2,488	0.16%
2021/11/18	20	80.25	20	81.00	82.00	0	2,475	0.00%
2021/11/17	2	80.25	0	0.00	80.50	2	2,459	0.08%
2021/11/16	0	0.00	0.1	80.20	80.40	-0.1	2,478	0.00%
2021/11/15	7	79.37	7	79.67	79.50	0	2,498	0.00%
2021/11/12	1	80.30	0	0.00	80.30	1	2,532	0.04%
2021/11/11	2.2	81.12	2	81.40	80.50	0.2	2,575	0.01%
2021/11/10	6	80.95	1	81.10	80.70	5	2,621	0.19%
2021/11/09	9	79.80	6	80.00	80.00	3	2,654	0.11%
2021/11/05	14.1	78.42	20	79.60	78.80	-5.9	2,723	-0.22%
2021/11/04	1	81.60	8	82.40	81.50	-7	2,715	-0.26%
2021/11/03	10	82.10	0	0.00	81.60	10	2,743	0.36%
2021/11/02	11	82.08	3	81.60	81.60	8	2,753	0.29%
2021/11/01	3	82.27	5.1	82.34	82.30	-2.1	2,753	-0.08%
2021/10/28	3	82.43	3	82.80	82.40	0	2,741	0.00%
2021/10/27	11	83.64	9	82.40	82.40	2	2,748	0.07%
2021/10/26	2	85.70	2	85.00	85.00	0	2,747	0.00%
2021/10/25	1	83.50	1	84.80	84.80	0	2,769	0.00%
2021/10/22	2	84.90	3	83.93	83.90	-1	2,848	-0.04%
2021/10/21	0	0.00	18	84.50	83.60	-18	2,849	-0.63%
2021/10/20	8	83.85	8	84.15	84.00	0	2,877	0.00%
2021/10/19	3	85.00	0	0.00	85.50	3	2,914	0.10%
2021/10/18	0.1	85.10	0	0.00	84.30	0.1	2,925	0.00%
2021/10/14	1	83.70	1	83.90	83.80	0	3,017	0.00%
2021/10/12	1.3	87.75	1	88.00	86.50	0.3	3,011	0.01%
2021/10/08	5.1	87.81	5.2	86.84	86.30	-0.1	3,013	0.00%
2021/10/07	1.2	89.60	3	89.63	89.90	-1.8	3,043	-0.06%
2021/10/06	3	88.33	2	87.30	86.00	1	3,128	0.03%
2021/10/05	1	87.70	3	86.60	87.90	-2	3,149	-0.06%
2021/10/04	0	0.00	3	86.93	85.20	-3	3,193	-0.09%
2021/10/01	2.1	88.29	0	0.00	88.10	2.1	3,238	0.06%
2021/09/30	4.1	89.83	3	90.50	91.40	1.1	3,464	0.03%
2021/09/29	1	90.70	13	90.91	89.90	-12	3,483	-0.34%
2021/09/28	13	92.12	5	92.86	91.70	8	3,569	0.22%
2021/09/27	9	92.64	0	0.00	92.40	9	3,677	0.24%
2021/09/24	10.1	93.18	34	91.30	91.10	-23.9	3,753	-0.64%
2021/09/23	1	95.00	0	0.00	94.70	1	3,788	0.03%
2021/09/22	6	97.85	1	98.20	96.00	5	4,139	0.12%
2021/09/17	10	104.50	10	103.00	103.00	0	4,539	0.00%
2021/09/16	0.1	104.00	0	103.50	102.00	0.1	5,273	0.00%
2021/09/14	5	104.80	1	104.50	104.50	4	6,317	0.06%
2021/09/13	0	0.00	4	105.38	106.00	-4	6,657	-0.06%
2021/09/10	1	102.00	0	0.00	102.50	1	6,789	0.01%
2021/09/08	7	104.36	3	103.83	102.00	4	6,996	0.06%
2021/09/07	4	106.75	1	107.50	107.50	3	7,263	0.04%
2021/09/06	3	102.33	4	104.50	105.00	-1	7,393	-0.01%
2021/09/03	0.1	104.50	0	0.00	103.50	0.1	7,482	0.00%
2021/09/02	2	104.75	0	0.00	103.50	2	7,547	0.03%
2021/08/31	0.2	109.55	0	0.00	107.50	0.2	7,836	0.00%
2021/08/30	2	110.75	0	0.00	110.50	2	7,964	0.03%
2021/08/27	0	0.00	1	111.50	113.50	-1	8,043	-0.01%
2021/08/26	4	109.88	1	110.00	109.50	3	8,140	0.04%
2021/08/25	5	111.00	0	0.00	110.50	5	8,495	0.06%
2021/08/24	0	0.00	0.1	110.00	110.00	-0.1	8,631	0.00%
2021/08/23	4	112.25	5	113.20	111.50	-1	8,732	-0.01%
2021/08/20	1	108.50	10	110.45	111.00	-9	8,891	-0.10%
2021/08/19	10	110.50	8	111.94	109.00	2	9,038	0.02%
2021/08/18	2	108.25	10.1	110.93	111.50	-8.1	9,245	-0.09%
2021/08/17	6	109.00	4	110.50	106.00	2	9,306	0.02%
2021/08/16	4	111.75	3	113.33	111.00	1	9,466	0.01%
2021/08/13	12.1	116.42	1	116.00	114.50	11.1	9,676	0.11%
2021/08/12	3	120.67	3	120.00	121.50	0	9,859	0.00%
2021/08/11	1	115.50	4	115.25	114.50	-3	10,119	-0.03%
2021/08/10	4	118.50	0	0.00	117.50	4	10,478	0.04%
2021/08/09	10	122.65	5	122.80	120.50	5	10,641	0.05%
2021/08/06	1	124.50	0	0.00	124.00	1	11,003	0.01%
2021/08/05	6	125.50	1	126.00	125.50	5	11,658	0.04%
2021/08/03	0	0.00	1	126.00	125.50	-1	12,781	-0.01%
2021/07/30	1.1	123.10	0	0.00	123.00	1.1	13,014	0.01%
2021/07/28	18	124.56	31	124.39	121.50	-13	13,226	-0.10%
2021/07/27	0	0.00	7.2	122.50	121.50	-7.2	13,423	-0.05%
2021/07/26	5	125.80	2	127.50	124.50	3	13,615	0.02%
2021/07/23	4	127.38	3	128.67	128.50	1	13,812	0.01%
2021/07/22	10	123.75	7	124.21	123.50	3	14,090	0.02%
2021/07/21	2	123.50	3	123.33	124.00	-1	14,156	-0.01%
2021/07/20	3	126.83	3.2	126.16	125.00	-0.2	14,126	0.00%
2021/07/19	4	127.25	1	127.00	128.00	3	14,063	0.02%
2021/07/16	2	127.75	6	128.08	127.00	-4	14,084	-0.03%
2021/07/15	7	128.93	3	129.00	129.50	4	14,116	0.03%
2021/07/14	2	126.49	4	124.00	128.00	-2	14,131	-0.01%
2021/07/13	8	124.62	15	125.20	125.00	-7	14,088	-0.05%
2021/07/12	5	131.00	4	131.38	130.00	1	14,013	0.01%
2021/07/09	9.1	131.61	13	130.58	130.50	-3.9	14,055	-0.03%
2021/07/08	8	129.62	10	129.60	129.00	-2	14,022	-0.01%
2021/07/07	34	131.70	25	129.06	127.50	9.1	13,983	0.07%
2021/07/06	9	137.83	6.2	139.31	137.00	2.9	13,817	0.02%
2021/07/05	12.4	137.39	10.7	137.87	138.50	1.7	13,873	0.01%
2021/07/02	10.2	138.99	9	138.39	138.00	1.2	13,841	0.01%
2021/07/01	9.3	142.89	18	141.83	140.50	-8.7	13,945	-0.06%
2021/06/30	21.4	145.47	7.1	145.70	143.50	14.3	13,975	0.10%
2021/06/29	36	147.82	22.3	151.47	145.00	13.7	14,056	0.10%
2021/06/28	51.9	163.50	38	164.24	159.00	13.9	13,813	0.10%
2021/06/25	49.3	167.07	44	168.40	166.00	5.3	13,528	0.04%
2021/06/24	36	160.88	42.1	160.29	165.00	-6.1	13,159	-0.05%
2021/06/23	18	151.94	13.1	152.86	150.00	4.9	12,978	0.04%
2021/06/22	8	149.63	14	149.64	148.50	-6	12,702	-0.05%
2021/06/21	2.5	142.40	13	142.65	144.50	-10.5	12,571	-0.08%
2021/06/18	10	138.50	2	140.71	144.00	8	12,727	0.06%
2021/06/17	2	139.50	4	139.50	141.00	-2	12,854	-0.02%
2021/06/16	33	140.50	24	143.21	138.00	9	12,905	0.07%
2021/06/15	6.1	144.27	7	143.93	145.50	-0.9	12,858	-0.01%
2021/06/11	2	139.00	6	139.25	139.50	-4	12,826	-0.03%
2021/06/10	2	135.50	1	135.51	137.00	1	12,971	0.01%
2021/06/09	7	139.93	7	139.14	137.00	0	12,990	0.00%
2021/06/08	4	138.63	6.1	138.41	138.00	-2.1	12,896	-0.02%
2021/06/07	10.1	136.60	4.1	137.46	135.50	6	12,907	0.05%
2021/06/04	2.1	137.01	2	140.75	137.00	0.1	13,074	0.00%
2021/06/03	7	140.78	8	140.63	139.50	-1	13,409	-0.01%
2021/06/02	29	139.02	22	140.30	139.00	7	14,040	0.05%
2021/06/01	2	132.75	10	135.50	137.00	-8	14,011	-0.06%
2021/05/31	4	133.75	6	134.67	131.00	-2	13,996	-0.01%
2021/05/28	11	132.32	7	133.07	131.00	4	13,948	0.03%
2021/05/27	4	130.88	13	131.92	134.00	-9	13,839	-0.07%
2021/05/26	8	130.69	8	130.56	127.50	0	13,746	0.00%
2021/05/25	8	125.81	9	125.89	126.50	-1	13,674	-0.01%
2021/05/24	19	129.76	10	128.80	126.00	9	13,695	0.07%
2021/05/21	12	125.63	26.5	125.04	128.00	-14.5	13,729	-0.11%
2021/05/20	8	124.19	6	122.08	118.50	2	13,614	0.01%
2021/05/19	13	117.19	10.3	117.79	125.00	2.7	13,399	0.02%
2021/05/18	14.3	115.65	21	117.88	120.00	-6.7	13,107	-0.05%
2021/05/17	13.7	119.08	209	117.90	115.50	-195.3	12,720	-1.54%	大賣/鉅額交易
2021/05/14	25.7	135.32	15	132.97	128.00	10.7	12,533	0.08%
2021/05/13	29.2	146.99	33.2	150.26	142.00	-4	12,167	-0.03%
2021/05/12	60	144.28	47	144.31	142.00	13	11,518	0.11%
2021/05/11	20.2	138.39	21	138.48	139.50	-0.8	10,709	-0.01%
2021/05/10	102	139.10	4	139.25	135.50	98	10,482	0.93%	大買/
2021/05/07	103	137.82	4	138.25	139.00	99	10,448	0.95%	大買/
2021/05/06	16	136.31	43	134.21	132.00	-27	10,436	-0.26%
2021/05/05	11	140.76	18	142.22	134.50	-7	10,451	-0.07%
2021/05/04	25	138.06	12	138.21	143.00	13	10,505	0.12%
2021/05/03	7	139.79	8	140.75	135.00	-1	10,325	-0.01%
2021/04/29	28	128.18	17	131.56	136.50	11	10,121	0.11%
2021/04/28	12.1	132.13	3	131.00	131.50	9.1	9,942	0.09%
2021/04/27	1	145.00	0	0.00	143.00	1	9,690	0.01%
2021/04/26	1	144.00	0.5	145.00	147.00	0.5	9,616	0.00%
2021/04/23	0	0.00	6	136.17	137.00	-6	9,686	-0.06%
2021/04/22	3	141.33	0	0.00	134.50	3	9,708	0.03%
2021/04/21	0	0.00	1	140.00	143.00	-1	9,682	-0.01%
2021/04/20	0	0.00	2	135.25	136.50	-2	9,670	-0.02%
2021/04/19	1	144.00	1	139.50	139.50	0	9,714	0.00%
2021/04/16	1	140.00	0	0.00	144.00	1	9,725	0.01%
2021/04/15	0	0.00	2	134.50	138.50	-2	9,757	-0.02%
2021/04/14	0	0.00	7.1	135.93	135.00	-7.1	9,681	-0.07%
2021/04/13	20.1	152.85	11	149.50	149.50	9.1	9,648	0.09%
2021/04/12	23	164.29	18	165.47	166.00	5	9,667	0.05%
2021/04/09	9	147.06	40	153.25	156.00	-31	9,639	-0.32%
2021/04/08	0	0.00	7.1	142.00	142.00	-7.1	9,559	-0.07%
2021/04/07	4	124.50	4	127.63	129.50	0	9,485	0.00%
2021/04/06	2	116.50	11	119.55	122.00	-9	9,277	-0.10%
2021/04/01	10	114.80	12	113.79	111.00	-2	9,158	-0.02%
2021/03/31	32	104.22	26	105.22	110.00	6	8,948	0.07%
2021/03/30	32	98.96	33.2	99.99	100.00	-1.2	8,807	-0.01%
2021/03/29	52	97.47	45	97.53	99.00	7	8,803	0.08%
2021/03/26	46	94.08	58.1	92.79	95.70	-12.1	8,680	-0.14%
2021/03/25	23	86.97	23	87.41	87.80	0	8,398	0.00%
2021/03/24	37	86.15	25	86.38	85.80	12	8,389	0.14%
2021/03/23	28	83.96	5	84.74	86.30	23	8,227	0.28%
2021/03/22	21	79.75	16	80.23	81.10	5	7,984	0.06%
2021/03/19	0	0.00	15	75.81	76.40	-15	7,799	-0.19%
2021/03/18	11	74.80	0	0.00	74.60	11	7,805	0.14%
2021/03/17	8	75.95	5.4	76.61	77.40	2.7	7,571	0.04%
2021/03/16	1	74.30	23	74.40	75.60	-22	7,578	-0.29%
2021/03/15	1	72.80	1	74.50	72.00	0	7,373	0.00%
2021/03/12	2	72.30	0	0.00	73.00	2	7,315	0.03%
2021/03/11	2.1	72.03	2	73.00	71.90	0.1	7,300	0.00%
2021/03/10	14	73.52	14	72.79	72.50	0	7,200	0.00%
2021/03/09	23	71.53	16	72.13	73.30	7	6,937	0.10%
2021/03/08	28	71.81	28	70.94	68.60	0	6,581	0.00%
2021/03/05	7	65.31	31.3	68.04	70.00	-24.3	5,864	-0.42%
2021/03/04	11	63.76	13	64.60	63.90	-2	5,614	-0.04%
2021/03/03	3	61.70	2	61.20	61.50	1	5,561	0.02%
2021/03/02	9	64.16	5	63.38	62.50	4	5,553	0.07%
2021/02/26	2	63.60	1	64.20	64.30	1	5,567	0.02%
2021/02/25	7	64.86	26	65.89	64.00	-19	5,614	-0.34%
2021/02/24	12	64.29	7.8	63.45	63.20	4.3	5,525	0.08%
2021/02/23	5	64.36	16	65.11	65.50	-11	5,423	-0.20%
2021/02/22	6	62.32	4	62.20	62.60	2	5,248	0.04%
2021/02/18	0	0.00	1	60.00	59.40	-1	5,391	-0.02%
2021/02/04	5	57.70	23	57.64	57.60	-18	5,953	-0.30%
2021/02/03	5	59.00	2	59.00	58.10	3	6,427	0.05%
2021/02/02	5.1	59.49	0	0.00	59.20	5.1	6,696	0.08%
2021/01/29	3	58.20	0	0.00	57.40	3	7,087	0.04%
2021/01/28	8	59.81	0	0.00	59.00	8	7,216	0.11%
2021/01/27	25	62.80	2	62.75	62.90	23	7,341	0.31%
2021/01/26	15	64.20	28	62.31	61.70	-13	7,829	-0.17%
2021/01/25	0	0.00	2	60.90	60.50	-2	8,480	-0.02%
2021/01/22	0	0.00	1	58.60	58.90	-1	9,014	-0.01%
2021/01/21	4	59.30	2	58.60	58.70	2	9,311	0.02%
2021/01/20	9.3	59.98	3.1	60.17	60.70	6.2	9,611	0.06%
2021/01/19	0	0.00	4	59.20	58.70	-4	10,041	-0.04%
2021/01/18	6	59.17	0	0.00	58.30	6	10,328	0.06%
2021/01/15	0	0.00	0.3	59.10	58.10	-0.3	10,335	0.00%
2021/01/14	0	0.00	2	60.30	60.10	-2	10,439	-0.02%
2021/01/13	5.1	60.39	1	60.20	60.20	4.1	10,709	0.04%
2021/01/12	7	61.23	1	61.20	61.00	6	11,041	0.05%
2021/01/11	10	60.10	1	61.00	61.00	9	11,056	0.08%
2021/01/08	2	60.30	6	60.20	59.50	-4	11,111	-0.04%
2021/01/06	0	0.00	1	58.00	57.90	-1	11,591	-0.01%
2021/01/05	2	57.55	1	57.60	57.60	1	11,824	0.01%
2021/01/04	1	59.30	0	0.00	59.10	1	11,908	0.01%
2020/12/31	0	0.00	1	61.50	61.10	-1	12,011	-0.01%
2020/12/30	1	60.30	3	60.60	60.60	-2	12,152	-0.02%
2020/12/28	1	61.10	0	0.00	61.20	1	12,653	0.01%
2020/12/25	2	61.10	6	60.37	60.10	-4	12,791	-0.03%
2020/12/24	2	61.80	2	62.50	61.20	0	12,888	0.00%
2020/12/23	22.1	63.30	7	62.57	61.70	15.1	12,917	0.12%
2020/12/22	31	65.28	51	64.59	65.00	-20	12,767	-0.16%
2020/12/21	5	62.32	9	62.99	63.30	-4	12,560	-0.03%
2020/12/18	8.5	59.37	3	59.97	60.60	5.5	12,428	0.04%
2020/12/14	4	57.43	0	0.00	57.50	4	12,345	0.03%
2020/12/11	3	60.60	0	0.00	60.30	3	12,250	0.02%
2020/12/10	0	0.00	3	62.43	61.40	-3	12,258	-0.02%
2020/12/09	1.5	61.90	2	61.10	60.80	-0.5	12,234	0.00%
2020/12/08	2	61.60	0	0.00	61.10	2	12,327	0.02%
2020/12/07	16.3	61.34	14.1	61.75	60.60	2.2	12,430	0.02%
2020/12/03	3	60.60	0	0.00	60.10	3	12,662	0.02%
2020/12/02	1	60.00	2	61.40	61.50	-1	12,678	-0.01%
2020/11/30	7	62.16	1	61.80	61.40	6	12,767	0.05%
2020/11/27	7	59.84	25	60.37	60.30	-18	12,883	-0.14%
2020/11/26	2	60.20	4	59.88	60.00	-2	12,936	-0.02%
2020/11/25	1	60.50	0	0.00	61.00	1	13,004	0.01%
2020/11/24	5	62.20	0	0.00	61.00	5	13,153	0.04%
2020/11/23	2	61.90	0	0.00	61.70	2	13,143	0.02%
2020/11/20	0.3	60.80	0	0.00	60.70	0.3	13,299	0.00%
2020/11/19	2	60.40	1	61.10	60.40	1	13,389	0.01%
2020/11/18	4	60.65	5	61.60	60.60	-1	13,578	-0.01%
2020/11/17	13	60.37	12.1	60.90	61.70	0.9	13,584	0.01%
2020/11/16	7	61.29	5	61.34	61.30	2	13,453	0.01%
2020/11/13	4	62.55	6	63.15	62.50	-2	13,320	-0.02%
2020/11/12	9	62.68	9	62.89	61.70	0	13,110	0.00%
2020/11/11	15	63.30	18.4	63.85	62.40	-3.4	12,841	-0.03%
2020/11/10	23	67.15	8	66.84	66.50	15	12,340	0.12%
2020/11/09	15	75.03	13	74.93	73.80	2	12,052	0.02%
2020/11/06	39.1	72.34	38	70.26	72.20	1.1	11,754	0.01%
2020/11/05	21	72.30	16	72.51	72.00	5	11,574	0.04%
2020/11/04	21	71.74	17	71.09	71.60	4	11,411	0.04%
2020/11/03	58.1	70.08	79	70.20	72.30	-20.9	11,144	-0.19%
2020/11/02	46	75.16	64.1	74.45	69.50	-18.1	10,574	-0.17%
2020/10/30	47	75.81	22	75.96	77.20	25	9,709	0.26%
2020/10/29	13	72.72	7	73.34	73.50	6	9,101	0.07%
2020/10/28	13	71.05	6.1	72.21	73.50	6.9	8,789	0.08%
2020/10/27	17	70.74	24.1	70.63	69.50	-7.1	8,414	-0.08%
2020/10/26	5.2	64.95	5	65.88	66.70	0.2	7,902	0.00%
2020/10/23	0	0.00	2	62.05	63.10	-2	7,623	-0.03%
2020/10/22	8	62.79	6	62.95	61.10	2	7,535	0.03%
2020/10/21	10	63.03	3.2	62.72	63.30	6.8	7,419	0.09%
2020/10/20	48	62.03	44	60.86	62.20	4	7,146	0.06%
2020/10/19	4	59.40	5.1	59.49	59.20	-1.1	6,782	-0.02%
2020/10/16	11	58.37	3	58.90	57.90	8	6,692	0.12%
2020/10/15	0	0.00	8	59.08	58.50	-8	6,630	-0.12%
2020/10/14	14	58.42	11	57.80	59.00	3	6,491	0.05%
2020/10/13	5	54.28	7	55.06	55.40	-2	6,139	-0.03%
2020/10/12	7	53.87	4.2	53.38	53.30	2.8	5,882	0.05%
2020/10/08	4	53.58	2	53.70	53.80	2	5,745	0.03%
2020/10/07	2	51.65	14.3	52.28	53.60	-12.3	5,585	-0.22%
2020/10/06	21	50.70	9	50.67	51.00	12	5,486	0.22%
2020/10/05	109	53.28	108	53.65	51.30	1	5,411	0.02%	大買/大賣/
2020/09/30	1	50.00	1	50.40	49.90	0	5,080	0.00%
2020/09/29	1	49.50	7	50.51	50.90	-6	4,924	-0.12%
2020/09/28	1.3	49.52	2	49.10	49.60	-0.7	4,829	-0.01%
2020/09/25	8	47.72	3	47.67	47.10	5	4,787	0.10%
2020/09/24	5	48.10	2	48.48	47.65	3	4,763	0.06%
2020/09/23	7	49.36	0	0.00	48.65	7	4,740	0.15%
2020/09/22	2	47.65	0	0.00	48.90	2	4,711	0.04%
2020/09/18	2	49.85	0	0.00	49.10	2	4,668	0.04%
2020/09/16	0	0.00	1	48.30	48.20	-1	4,631	-0.02%
2020/09/14	1	48.95	0	0.00	48.20	1	4,821	0.02%
2020/09/11	3.3	49.31	5	48.13	47.75	-1.7	5,079	-0.03%
2020/09/10	8	51.04	5	50.50	51.10	3	5,291	0.06%
2020/09/09	4	51.45	6	51.10	51.50	-2	5,278	-0.04%
2020/09/08	1	50.50	0.4	50.80	51.10	0.6	5,203	0.01%
2020/09/04	3	48.00	7	48.30	48.70	-4	4,965	-0.08%
2020/09/03	2	47.80	5.3	47.80	47.80	-3.3	4,867	-0.07%
2020/09/02	7.1	47.68	3	48.20	47.00	4.1	4,807	0.09%
2020/09/01	6	48.25	2	47.70	48.60	4	4,630	0.09%
2020/08/31	0	0.00	7	47.39	46.95	-7	4,517	-0.15%
2020/08/28	9	46.57	6	46.97	45.80	3	4,433	0.07%
2020/08/27	0	0.00	4	45.79	45.10	-4	4,255	-0.09%
2020/08/26	1	43.45	2	43.88	45.25	-1	4,169	-0.02%
2020/08/25	1	41.70	1	41.50	42.90	0	3,992	0.00%
2020/08/24	3	42.32	4	42.50	42.05	-1	3,915	-0.03%
2020/08/21	1	40.20	8	39.30	40.05	-7	3,685	-0.19%
2020/08/20	1	38.70	0	0.00	37.40	1	3,586	0.03%
2020/08/17	1	39.25	2	39.00	38.20	-1	3,637	-0.03%
2020/08/12	0	0.00	1	36.90	37.50	-1	3,714	-0.03%
2020/08/07	0	0.00	2	37.80	37.35	-2	3,905	-0.05%
2020/08/06	0	0.00	2	38.43	37.85	-2	4,182	-0.05%
2020/08/04	2	37.10	1	37.50	37.10	1	4,341	0.02%
2020/07/31	10	35.00	1	34.85	35.60	9	4,858	0.19%
2020/07/30	0.2	34.90	0	0.00	34.90	0.2	5,058	0.00%
2020/07/29	0	0.00	1	34.70	34.25	-1	5,101	-0.02%
2020/07/28	0	0.00	3	34.25	34.00	-3	5,078	-0.06%
2020/07/27	2	34.65	2	35.30	34.25	0	5,077	0.00%
2020/07/24	1	36.45	11	36.38	35.95	-10	5,057	-0.20%
2020/07/22	0	0.00	1	36.45	36.50	-1	5,044	-0.02%
2020/07/21	6	36.43	0	0.00	36.00	6	5,023	0.12%
2020/07/20	0	0.00	10	34.88	37.20	-10	4,976	-0.20%
2020/07/17	7	35.46	3	35.47	35.20	4	4,932	0.08%
2020/07/15	3	36.50	0	0.00	36.40	3	4,911	0.06%
2020/07/14	0	0.00	15	37.45	37.50	-15	4,895	-0.31%
2020/07/13	0	0.00	1	37.00	36.85	-1	4,868	-0.02%
2020/07/10	4	38.60	3	38.57	38.50	1	4,790	0.02%
2020/07/09	11	39.40	3	39.80	39.20	8	4,725	0.17%
2020/07/08	8	39.15	0	0.00	39.25	8	4,666	0.17%
2020/07/07	4.1	38.75	9	38.93	38.70	-4.9	4,632	-0.11%
2020/07/06	2	39.88	0	0.00	40.00	2	4,590	0.04%
2020/07/03	12	40.06	0	0.00	39.75	12	4,601	0.26%
2020/07/02	5	39.75	0	0.00	40.15	5	4,569	0.11%
2020/07/01	1	40.00	1	39.65	39.80	0	4,555	0.00%
2020/06/30	1	39.25	0	0.00	38.90	1	4,514	0.02%
2020/06/29	2	39.65	0	0.00	39.25	2	4,485	0.04%
2020/06/24	0	0.00	2	39.40	39.55	-2	4,480	-0.04%
2020/06/23	3	39.73	7	40.00	39.90	-4	4,461	-0.09%
2020/06/22	8.2	41.27	16	41.23	40.90	-7.9	4,380	-0.18%
2020/06/19	13	41.79	8.4	41.80	41.45	4.6	4,310	0.11%
2020/06/18	0	0.00	8.5	42.81	43.15	-8.5	4,073	-0.21%
2020/06/17	9	39.18	29	38.74	39.25	-20	3,697	-0.54%
2020/06/16	2	37.63	2	37.90	37.30	0	3,333	0.00%
2020/06/15	1	36.35	1	36.95	36.65	0	3,220	0.00%
2020/06/12	0	0.00	1	35.00	35.30	-1	3,158	-0.03%
2020/06/11	2	36.25	0	0.00	35.65	2	3,141	0.06%
2020/06/09	0.2	36.00	3	36.20	36.00	-2.8	3,117	-0.09%
2020/06/08	0	0.00	3	36.72	36.65	-3	3,109	-0.10%
2020/06/05	0	0.00	2	37.08	36.90	-2	3,095	-0.06%
2020/06/04	3	37.33	6	36.60	36.70	-3	3,127	-0.10%
2020/06/03	8	36.80	4	36.84	36.50	4	3,107	0.13%
2020/06/02	3	36.53	5	36.23	36.10	-2	3,052	-0.07%
2020/06/01	8	36.70	2	36.80	36.45	6	3,022	0.20%
2020/05/29	2	36.10	0.1	37.40	37.40	1.9	2,963	0.06%
2020/05/28	3	35.83	1	35.80	35.55	2	2,910	0.07%
2020/05/27	1	35.45	1	35.75	35.45	0	2,891	0.00%
2020/05/26	4	35.34	4	35.85	35.35	0	2,866	0.00%
2020/05/25	9	35.98	1	35.50	36.35	8	2,789	0.29%
2020/05/22	1	35.35	4.1	35.10	35.00	-3.1	2,742	-0.11%
2020/05/21	1	36.10	1	36.20	35.40	0	2,716	0.00%
2020/05/20	0.3	35.15	4	35.20	35.15	-3.7	2,679	-0.14%
2020/05/19	2	36.35	4	35.78	35.70	-2	2,647	-0.08%
2020/05/18	0	0.00	11	36.96	36.80	-11	2,587	-0.43%
2020/05/15	4	36.48	5	36.27	36.50	-1	2,529	-0.04%
2020/05/14	9	37.26	3	37.23	36.30	6	2,462	0.24%
2020/05/13	20	39.61	6	39.75	38.90	14	2,327	0.60%
2020/05/12	5	38.42	9	37.97	37.50	-4	2,036	-0.20%
2020/05/11	15.2	37.57	13	37.33	37.75	2.2	1,962	0.11%
2020/05/08	21	39.93	3	39.92	38.15	18	1,807	1.00%
2020/05/07	9	35.46	8.9	36.16	36.90	0.1	1,467	0.00%
2020/05/06	10	35.10	18	35.08	33.55	-8	1,249	-0.64%
2020/05/05	0	0.00	3	31.18	32.10	-3	1,048	-0.29%
2020/05/04	1.2	29.71	0	0.00	29.70	1.2	1,001	0.12%
2020/04/30	1	30.00	0	0.00	30.25	1	1,002	0.10%
2020/04/29	0	0.00	6	29.54	29.60	-6	1,018	-0.59%
2020/04/21	2	28.53	0	0.00	28.20	2	1,088	0.18%
2020/04/20	0	0.00	1	28.60	29.20	-1	1,068	-0.09%
2020/04/17	1	28.60	0	0.00	28.60	1	1,058	0.09%
2020/04/16	0	0.00	1	28.70	28.75	-1	1,045	-0.10%
2020/04/15	0	0.00	10	28.80	28.90	-10	1,040	-0.96%
2020/04/14	3	28.90	0	0.00	28.85	3	1,042	0.29%
2020/04/13	3	28.80	0	0.00	28.80	3	1,035	0.29%
2020/04/10	1.2	28.33	0	0.00	28.25	1.2	1,029	0.12%
2020/04/09	10	28.43	1	28.25	28.25	9	1,023	0.88%
2020/04/08	5	29.10	1	28.85	29.00	4	1,005	0.40%
2020/04/07	12	27.92	1	27.75	27.95	11	953	1.15%
2020/03/31	2	27.00	0	0.00	26.85	2	928	0.22%
2020/03/30	1	26.65	0	0.00	26.90	1	913	0.11%
2020/03/27	0	0.00	5	25.80	25.60	-5	887	-0.56%
2020/03/25	5	24.80	0	0.00	25.40	5	863	0.58%
2020/03/19	0	0.00	3	23.38	23.00	-3	856	-0.35%
2020/03/17	1	24.60	0	0.00	24.40	1	829	0.12%
2020/03/16	4.3	24.71	2	24.90	24.90	2.3	813	0.29%
2020/03/12	0.2	26.70	2	27.10	26.65	-1.8	750	-0.24%
2020/03/11	1	28.90	0	0.00	28.70	1	725	0.14%
2020/03/10	20	30.35	30	29.01	29.50	-10	720	-1.39%
2020/03/09	7	29.57	0	0.00	29.50	7	664	1.05%
2020/03/06	1	30.15	0	0.00	30.15	1	636	0.16%
2020/03/04	0.2	30.00	0	0.00	30.10	0.2	632	0.03%
2020/03/02	0	0.00	1	30.40	30.25	-1	628	-0.16%
2020/02/25	1	30.25	0	0.00	30.40	1	605	0.17%
2020/02/24	1	30.60	0	0.00	30.30	1	597	0.17%
2020/02/21	0	0.00	2	30.55	30.50	-2	590	-0.34%
2020/02/17	10	29.78	0	0.00	29.75	10	589	1.70%
2020/02/14	1.2	29.61	1	29.70	29.60	0.2	595	0.03%
2020/02/11	0	0.00	5	29.50	29.50	-5	608	-0.82%
2020/02/06	0	0.00	1	29.80	29.85	-1	614	-0.16%
2020/02/03	3	29.55	0	0.00	29.50	3	593	0.51%
2020/01/31	2	30.30	7	30.35	30.30	-5	554	-0.90%
2020/01/30	0	0.00	10	31.61	31.45	-10	530	-1.89%
2020/01/07	1.2	29.96	0	0.00	30.00	1.2	495	0.24%
2019/12/27	0	0.00	1.2	29.90	29.90	-1.2	491	-0.24%
2019/12/26	0.1	29.75	131	29.82	29.70	-130.9	484	-27.00%	大賣/鉅額交易
2019/12/24	0	0.00	83	29.73	29.55	-83	483	-17.16%
2019/12/19	1	29.30	0	0.00	29.30	1	488	0.20%
2019/12/18	2	29.43	0	0.00	29.50	2	475	0.42%
2019/12/09	0	0.00	1	29.50	29.50	-1	500	-0.20%
2019/12/02	1	29.60	0	0.00	29.60	1	500	0.20%
2019/11/25	1	29.80	0	0.00	29.85	1	507	0.20%
2019/11/22	8	30.05	0	0.00	29.90	8	505	1.58%
2019/11/18	0.2	29.65	0	0.00	29.65	0.2	506	0.04%
2019/11/15	2	29.80	0	0.00	29.40	2	505	0.40%
2019/10/22	0	0.00	1	31.95	31.85	-1	498	-0.20%
2019/10/07	0	0.00	4	31.45	31.50	-4	456	-0.88%
2019/10/04	2	31.23	0	0.00	31.25	2	468	0.43%
2019/10/02	10.2	31.55	0	0.00	31.40	10.2	506	2.01%
2019/09/18	0	0.00	1	32.35	32.10	-1	531	-0.19%
2019/09/16	1	31.80	0	0.00	31.60	1	547	0.18%
2019/09/11	1	31.30	0	0.00	31.20	1	579	0.17%
2019/09/10	1	32.50	0	0.00	31.80	1	583	0.17%
2019/09/06	0.2	32.65	1.8	32.65	32.75	-1.6	583	-0.28%
2019/08/21	1	31.60	0	0.00	31.55	1	730	0.14%
2019/08/16	0	0.00	1	31.35	31.55	-1	749	-0.13%
2019/08/13	2	30.60	0	0.00	31.20	2	778	0.26%
2019/08/08	2.3	31.37	1	31.35	31.30	1.3	790	0.16%
2019/08/07	1	33.35	0	0.00	33.35	1	817	0.12%
2019/08/02	2	33.50	0	0.00	33.70	2	849	0.24%
2019/07/30	0.2	34.70	0	0.00	34.70	0.2	853	0.02%
2019/07/29	1	35.40	0	0.00	35.30	1	859	0.12%
2019/07/08	5	35.06	0	0.00	35.15	5	943	0.53%
2019/07/04	0.2	36.40	1	36.40	36.50	-0.8	965	-0.09%
2019/06/25	0	0.00	1	36.40	36.50	-1	1,025	-0.10%
2019/06/21	2	36.60	0	0.00	36.75	2	1,029	0.19%
2019/06/18	1	34.50	10	34.10	34.50	-9	1,014	-0.89%
2019/06/17	1	34.65	0	0.00	34.75	1	1,027	0.10%
2019/06/13	1	35.00	5	34.95	35.30	-4	1,167	-0.34%
2019/06/12	1	34.45	0	0.00	35.05	1	1,345	0.07%
2019/06/11	0.2	34.70	0	0.00	34.70	0.2	1,372	0.01%
2019/06/10	6	36.26	3	36.32	35.65	3	1,405	0.21%
2019/06/04	0	0.00	2	36.60	36.20	-2	1,430	-0.14%
2019/05/24	2	36.00	0	0.00	35.60	2	1,477	0.14%
2019/05/23	2	35.45	0	0.00	35.55	2	1,479	0.14%
2019/05/22	1	35.35	4	35.28	35.35	-3	1,492	-0.20%
2019/05/21	1	34.05	0	0.00	34.95	1	1,509	0.07%
2019/05/20	1.2	34.66	0	0.00	33.85	1.2	1,529	0.08%
2019/05/17	5	35.09	1	35.10	34.70	4	1,552	0.26%
2019/05/16	1	35.20	0	0.00	35.15	1	1,552	0.06%
2019/05/15	1	35.20	0.1	34.75	34.75	0.9	1,553	0.06%
2019/05/10	0	0.00	1	33.70	33.70	-1	1,515	-0.07%
2019/05/07	1	33.30	0.1	33.10	33.10	0.9	1,486	0.06%
2019/05/06	0.4	33.05	0	0.00	33.00	0.4	1,487	0.03%
2019/05/03	0.4	33.80	0	0.00	33.80	0.4	1,470	0.03%
2019/05/02	3	33.95	0	0.00	34.00	3	1,459	0.21%
2019/04/24	2	32.25	0	0.00	32.35	2	1,398	0.14%
2019/04/22	2	32.45	0	0.00	32.35	2	1,405	0.14%
2019/04/16	30	32.50	0	0.00	32.35	30	1,413	2.12%
2019/04/08	3.2	32.60	0	0.00	32.60	3.2	1,337	0.24%
2019/04/01	0	33.10	0	0.00	33.30	0	1,285	0.00%
2019/03/28	2	33.60	0	0.00	33.60	2	1,268	0.16%
2019/03/20	1	34.40	0	0.00	34.50	1	1,217	0.08%
2019/03/19	0	0.00	3	34.20	33.95	-3	1,189	-0.25%
2019/03/15	0	0.00	0.7	35.70	35.95	-0.7	1,048	-0.07%
2019/03/13	0	0.00	55.2	35.20	36.35	-55.2	842	-6.55%
2019/02/27	0	0.00	1	31.95	32.00	-1	640	-0.16%
2019/02/25	3	32.30	6	32.35	32.25	-3	629	-0.48%
2019/02/20	0	0.00	1	32.05	32.10	-1	587	-0.17%
2019/02/19	0	0.00	2	31.38	31.50	-2	563	-0.36%
2019/02/18	0	0.00	1	31.00	30.80	-1	539	-0.19%
2019/02/14	2	30.23	2	30.35	30.40	0	493	0.00%
2019/02/12	2	29.85	0	0.00	30.00	2	481	0.42%
2019/01/29	0	0.00	2.2	29.21	29.30	-2.2	476	-0.46%
2019/01/28	1	29.10	0	0.00	29.40	1	480	0.21%
2019/01/25	1	29.05	0	0.00	29.10	1	477	0.21%
2019/01/17	0	0.00	1	28.90	28.95	-1	518	-0.19%
2019/01/16	1	29.25	2	28.95	28.95	-1	528	-0.19%
2019/01/15	1	29.10	0	0.00	29.00	1	529	0.19%
2019/01/14	1	29.40	0	0.00	29.10	1	529	0.19%
2019/01/11	0	0.00	6	29.12	29.05	-6	543	-1.10%
2019/01/09	1	28.60	4	29.11	29.10	-3	547	-0.55%
2019/01/08	5	28.50	0	0.00	28.65	5	537	0.93%
2018/12/28	1	27.90	0	0.00	27.80	1	625	0.16%
2018/12/27	1	28.15	0	0.00	28.05	1	636	0.16%
2018/12/21	1	28.05	0	0.00	28.05	1	683	0.15%
2018/12/20	0	0.00	1	28.25	28.25	-1	698	-0.14%
2018/12/14	1	28.80	5	28.95	29.00	-4	727	-0.55%
2018/12/12	1	28.30	0	0.00	28.35	1	729	0.14%
2018/12/11	2	28.23	1	28.30	28.20	1	735	0.14%
2018/12/10	0	0.00	3	28.15	28.25	-3	739	-0.41%
2018/12/07	0	0.00	3	28.42	28.40	-3	744	-0.40%
2018/12/06	0	0.00	0.5	28.50	28.40	-0.5	758	-0.07%
2018/12/05	0	0.00	9	29.00	28.95	-9	763	-1.18%
2018/12/04	3.1	29.20	0	0.00	29.25	3.1	781	0.40%
2018/11/28	0.1	28.45	0	0.00	28.45	0.1	806	0.01%
2018/11/22	2	28.70	1	28.65	28.50	1	842	0.12%
2018/11/21	0	0.00	1	28.70	28.70	-1	877	-0.11%
2018/11/20	1	29.15	0	0.00	29.00	1	889	0.11%
2018/11/19	1	29.15	0	0.00	29.05	1	906	0.11%
2018/11/16	4	29.06	0	0.00	29.00	4	943	0.42%
2018/11/12	1	29.20	4.4	29.20	29.25	-3.4	977	-0.34%
2018/11/08	0.1	29.15	0	0.00	29.25	0.1	1,033	0.01%
2018/11/02	4.2	29.55	0	0.00	29.65	4.2	1,130	0.37%
2018/10/26	1	29.10	0	0.00	28.70	1	1,213	0.08%
2018/10/25	0	0.00	10	28.75	29.00	-10	1,215	-0.82%
2018/10/23	0	0.00	4	28.70	28.80	-4	1,201	-0.33%
2018/10/19	0	0.00	6	28.40	28.35	-6	1,239	-0.48%
2018/10/18	6	28.88	2	29.15	28.80	4	1,259	0.32%
2018/10/17	0	0.00	4	29.20	29.00	-4	1,296	-0.31%
2018/10/16	2	29.20	0	0.00	29.35	2	1,309	0.15%
2018/10/09	0	0.00	3	29.95	29.30	-3	1,310	-0.23%
2018/10/02	3	29.80	0	0.00	29.80	3	1,312	0.23%
2018/09/28	0	0.00	1.1	29.35	29.35	-1.1	1,336	-0.08%
2018/09/26	2	30.20	1	30.60	30.45	1	1,298	0.08%
2018/09/25	0	0.00	2	31.30	31.00	-2	1,295	-0.15%
2018/09/21	0	0.00	1	31.15	31.30	-1	1,304	-0.08%
2018/09/18	2	31.25	0	0.00	31.35	2	1,309	0.15%
2018/09/13	2	31.45	2	31.80	31.75	0	1,311	0.00%
2018/09/12	10	31.13	1	31.65	31.70	9	1,312	0.69%
2018/09/11	15	30.57	0	0.00	31.10	15	1,307	1.15%
2018/09/10	1	29.55	1.2	30.06	30.15	-0.2	1,309	-0.02%
2018/09/07	1.1	30.96	21	30.65	30.55	-19.9	1,303	-1.53%
2018/09/06	1	30.60	2	30.65	30.40	-1	1,306	-0.08%
2018/09/05	0	0.00	0.1	31.30	31.30	-0.1	1,320	-0.01%
2018/09/04	0	0.00	10	31.80	31.75	-10	1,346	-0.74%
2018/09/03	5	31.55	0	0.00	31.55	5	1,358	0.37%
2018/08/31	6	31.96	0	0.00	32.10	6	1,366	0.44%
2018/08/30	0	0.00	1	31.65	31.55	-1	1,375	-0.07%
2018/08/29	1	31.45	0	0.00	31.15	1	1,379	0.07%
2018/08/28	10	31.45	0	0.00	31.40	10	1,385	0.72%
2018/08/24	5	32.75	0	0.00	33.00	5	1,340	0.37%
2018/08/22	0	0.00	33	31.82	32.10	-33	1,309	-2.52%
2018/08/21	0	0.00	10	32.06	31.95	-10	1,303	-0.77%
2018/08/20	1	32.00	0	0.00	32.20	1	1,306	0.08%
2018/08/15	16	32.17	0	0.00	32.20	16	1,339	1.19%
2018/08/14	33	31.21	0	0.00	31.85	33	1,311	2.52%
2018/08/10	9	30.97	0	0.00	30.65	9	1,249	0.72%
2018/08/09	6	30.75	0	0.00	31.10	6	1,238	0.48%
2018/08/08	0	0.00	1	31.00	31.45	-1	1,219	-0.08%
2018/07/30	0	0.00	0.4	28.45	28.45	-0.4	1,112	-0.04%
2018/07/27	4	29.00	0	0.00	29.40	4	1,103	0.36%
2018/07/17	0	0.00	1	30.10	30.20	-1	951	-0.11%
2018/07/16	2	29.78	0	0.00	29.90	2	930	0.21%
2018/07/13	0	0.00	3	29.00	29.05	-3	895	-0.33%
2018/07/12	0	0.00	0	28.85	28.90	0	890	0.00%
2018/07/09	3	29.15	0	28.80	28.80	3	886	0.33%
2018/07/06	0	0.00	3	28.28	28.85	-3	894	-0.34%
2018/07/02	0	0.00	1	27.70	27.45	-1	901	-0.11%
2018/06/26	0	0.00	0.1	28.70	28.75	-0.1	904	-0.01%
2018/06/13	0	0.00	1.3	29.21	29.40	-1.3	829	-0.16%
2018/06/06	0	0.00	0.4	27.50	27.60	-0.4	747	-0.05%
2018/06/05	0	0.00	15	27.00	27.20	-15	730	-2.05%
2018/05/31	0	0.00	1	27.05	26.90	-1	694	-0.14%
2018/05/25	1	26.90	0	0.00	26.90	1	656	0.15%
2018/05/17	0	0.00	0.9	25.10	25.30	-0.9	556	-0.15%
2018/05/09	0	0.00	0.1	24.95	24.95	-0.1	560	-0.02%
2018/05/08	0	0.00	1	25.00	25.00	-1	560	-0.18%
2018/04/26	0	0.00	0.1	24.70	24.70	-0.1	534	-0.02%
2018/04/10	0	0.00	2	24.85	24.75	-2	493	-0.41%
2018/04/02	1	24.40	0	0.00	24.25	1	470	0.21%
2018/03/31	0.1	24.15	0	0.00	24.25	0.1	463	0.02%
2018/03/30	0	0.00	1	23.90	24.00	-1	450	-0.22%
2018/03/27	0	0.00	1	23.75	23.65	-1	435	-0.23%
2018/03/23	2	23.50	0	0.00	23.50	2	429	0.47%
2018/03/21	0	0.00	11.4	23.50	23.55	-11.4	444	-2.56%
2018/03/19	0	0.00	5	23.60	23.55	-5	449	-1.11%
2018/03/16	0	0.00	1	23.60	23.50	-1	449	-0.22%
2018/03/14	0	0.00	2	23.10	23.10	-2	438	-0.46%
2018/03/13	0.5	22.90	1	22.90	22.90	-0.5	440	-0.11%
2018/03/08	4	22.30	0	0.00	22.40	4	460	0.87%
2018/03/05	1	22.30	0	0.00	22.35	1	489	0.20%
2018/01/26	0	0.00	4	23.45	23.40	-4	668	-0.60%
2018/01/18	2	23.60	6	23.70	23.50	-4	666	-0.60%
2018/01/12	3	23.40	0	0.00	23.25	3	661	0.45%
2018/01/11	2	23.20	0	0.00	23.30	2	658	0.30%
2018/01/10	5	23.15	0	0.00	23.20	5	658	0.76%
2018/01/09	3	23.32	0	0.00	23.30	3	656	0.46%
2018/01/08	0	0.00	1	23.45	23.40	-1	659	-0.15%
2018/01/03	6	23.60	0	0.00	23.60	6	654	0.92%