南帝 (2108)-統一-三重券商分點個股進出

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
33.40
漲跌
▲0.40
漲幅
+1.21%
成交量
271張
產業
上市橡膠類股▲1.72%
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－統一-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-三重券商分點個股進出
統一-三重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
2024/05/09	1	33.10	0	0.00	33.00	1	432	0.23%
2024/05/06	0	0.00	1	34.80	34.40	-1	406	-0.25%
2024/04/25	0	0.00	4	33.40	33.40	-4	325	-1.23%
2024/04/23	1	33.65	1	33.45	33.75	0	326	0.00%
2024/04/22	7	33.24	2	33.38	33.60	5	332	1.50%
2024/04/19	0	0.00	1	32.60	32.50	-1	327	-0.31%
2024/04/17	0	0.00	9	32.61	32.60	-9	321	-2.80%
2024/04/15	0	0.00	1	33.40	33.20	-1	321	-0.31%
2024/04/09	0	0.00	2	33.40	33.50	-2	319	-0.63%
2024/04/03	0	0.00	1	33.40	33.20	-1	317	-0.32%
2024/04/02	3	33.28	0	0.00	33.25	3	317	0.94%
2024/04/01	1	33.15	0	0.00	33.20	1	319	0.31%
2024/03/22	0	0.00	1	34.10	34.05	-1	313	-0.32%
2024/03/21	0	0.00	1	34.00	34.00	-1	312	-0.32%
2024/03/13	0	0.00	1	34.20	34.15	-1	323	-0.31%
2024/03/11	1	34.10	5	34.00	34.20	-4	324	-1.23%
2024/03/04	1	35.10	0	0.00	35.10	1	358	0.28%
2024/03/01	1	35.30	0	35.30	35.20	1	368	0.27%
2024/02/27	0	0.00	1	35.65	35.55	-1	400	-0.25%
2024/02/15	0	35.80	0	0.00	36.00	0	408	0.00%
2024/01/29	1	36.25	0	0.00	36.35	1	409	0.24%
2024/01/24	0	36.25	0	0.00	36.10	0	413	0.00%
2024/01/16	1	36.00	0	0.00	35.90	1	423	0.24%
2024/01/12	1	36.60	0	0.00	36.55	1	422	0.24%
2024/01/05	0	0.00	3	37.85	37.90	-3	472	-0.64%
2024/01/03	3	37.60	0	0.00	37.60	3	515	0.58%
2023/12/26	0	0.00	1	37.65	37.50	-1	513	-0.19%
2023/12/25	1	37.35	0	0.00	37.25	1	512	0.20%
2023/12/21	1	37.85	1	38.50	37.85	0	513	0.00%
2023/12/20	0	0.00	1	37.70	37.85	-1	501	-0.20%
2023/12/19	2	37.20	0	0.00	37.15	2	498	0.40%
2023/12/14	1	36.90	0	0.00	37.00	1	491	0.20%
2023/12/13	1	37.00	0	0.00	36.90	1	488	0.20%
2023/12/12	0	0.00	1	37.25	37.25	-1	489	-0.20%
2023/12/11	0	0.00	2	37.20	37.20	-2	478	-0.42%
2023/12/07	0	37.75	0	0.00	37.70	0	471	0.00%
2023/11/30	0	0.00	0.2	38.10	38.20	-0.2	416	-0.05%
2023/11/28	0	0.00	2	37.75	37.75	-2	411	-0.49%
2023/11/27	2	38.00	2	37.70	38.00	0	398	0.00%
2023/11/17	1	35.45	0	0.00	35.40	1	345	0.29%
2023/11/14	0	0.00	6	34.82	34.75	-6	337	-1.78%
2023/10/31	0	0.00	1	34.60	34.40	-1	348	-0.29%
2023/10/26	1	35.25	10	35.25	35.25	-9	349	-2.57%
2023/10/24	0	0.00	4	35.21	35.30	-4	356	-1.12%
2023/10/19	2	35.45	0	0.00	35.40	2	353	0.57%
2023/10/18	3	37.15	1	37.15	35.85	2	345	0.58%
2023/10/16	1	38.40	1	38.75	38.70	0	323	0.00%
2023/10/13	11.1	37.93	0	0.00	37.85	11.1	313	3.55%
2023/10/11	5	37.95	2	37.00	38.20	3	304	0.98%
2023/10/05	0.1	35.80	0	0.00	36.05	0.1	281	0.04%
2023/09/26	1	36.25	0	0.00	36.15	1	308	0.32%
2023/09/15	1	36.45	0	0.00	36.85	1	325	0.31%
2023/09/05	1	36.90	0	37.20	36.80	1	439	0.22%
2023/08/28	0	0.00	2	36.10	36.00	-2	475	-0.42%
2023/08/25	1	36.10	6	36.18	36.05	-5	498	-1.00%
2023/08/11	1	35.85	0	0.00	36.00	1	557	0.18%
2023/08/04	0	0.00	1	36.80	36.60	-1	561	-0.18%
2023/08/01	1	36.35	0	0.00	36.45	1	554	0.18%
2023/07/31	1	36.35	0	0.00	36.35	1	555	0.18%
2023/07/27	0	0.00	1	36.70	36.55	-1	551	-0.18%
2023/07/25	1	35.90	0	0.00	35.90	1	556	0.18%
2023/07/24	1	36.20	1	35.85	35.85	0	557	0.00%
2023/07/21	0	0.00	4	36.55	36.60	-4	559	-0.71%
2023/07/20	0	0.00	1	35.95	35.95	-1	570	-0.18%
2023/07/19	2	35.45	0	0.00	35.35	2	576	0.35%
2023/07/07	0	36.75	0	0.00	36.55	0	604	0.00%
2023/07/05	2	37.28	1	37.35	37.45	1	617	0.16%
2023/07/04	1	37.50	0	0.00	37.45	1	620	0.16%
2023/06/28	1	37.70	0	0.00	37.80	1	690	0.14%
2023/06/21	1	38.55	0	0.00	38.35	1	725	0.14%
2023/06/20	1	38.70	0	0.00	38.70	1	737	0.14%
2023/06/16	0	0.00	3	38.17	38.25	-3	752	-0.40%
2023/06/15	1	37.10	0	0.00	37.40	1	748	0.13%
2023/06/14	2	37.43	0	0.00	37.20	2	762	0.26%
2023/06/12	0	0.00	1	38.05	38.15	-1	822	-0.12%
2023/06/06	1	38.70	0.3	38.80	38.70	0.7	998	0.07%
2023/06/02	0	0.00	1	38.40	38.25	-1	1,041	-0.10%
2023/05/30	1	37.70	0	0.00	37.80	1	1,039	0.10%
2023/05/29	0	0.00	1	38.20	38.05	-1	1,048	-0.10%
2023/05/24	0	0.00	0.1	39.50	39.45	-0.1	1,066	-0.01%
2023/05/23	1	39.10	0	0.00	39.05	1	1,072	0.09%
2023/05/22	0	39.00	0	0.00	38.90	0	1,081	0.00%
2023/05/19	1	39.35	1	39.40	38.85	0	1,089	0.00%
2023/05/17	1	39.35	0	0.00	39.50	1	1,094	0.09%
2023/05/16	0	38.80	1	38.95	39.05	-1	1,091	-0.09%
2023/05/10	1	39.30	0	0.00	39.35	1	1,165	0.09%
2023/04/28	0	0.00	1	39.45	39.45	-1	1,272	-0.08%
2023/04/24	0	39.05	0	0.00	38.85	0	1,268	0.00%
2023/04/11	0	38.90	0	0.00	38.80	0	1,289	0.00%
2023/04/10	0	39.65	0	0.00	39.25	0	1,281	0.00%
2023/04/06	2	39.70	0	40.25	40.05	2	1,282	0.16%
2023/03/31	0	0.00	6	39.90	40.00	-6	1,281	-0.47%
2023/03/28	0	42.00	0	0.00	41.90	0	1,290	0.00%
2023/03/27	0	0.00	1	42.60	42.55	-1	1,361	-0.07%
2023/03/24	1	41.85	12	42.20	42.20	-11	1,346	-0.82%
2023/03/21	0	0.00	3	42.30	41.90	-3	1,324	-0.23%
2023/03/17	1	41.45	1	42.20	43.20	0	1,301	0.00%
2023/03/16	1	42.90	5	42.94	41.65	-4	1,257	-0.32%
2023/03/14	2	46.93	13	47.50	46.55	-11	1,184	-0.93%
2023/03/13	0	0.00	1	43.15	44.40	-1	1,068	-0.09%
2023/03/10	0	0.00	2	43.70	43.65	-2	1,035	-0.19%
2023/03/07	3	43.27	2	42.80	43.45	1	998	0.10%
2023/03/03	2	42.63	2	42.40	42.35	0	1,045	0.00%
2023/03/02	1	42.00	0	0.00	42.95	1	1,049	0.10%
2023/03/01	0	0.00	52	42.24	42.25	-52	1,032	-5.04%
2023/02/24	4	43.05	2	42.55	43.30	2	1,016	0.20%
2023/02/23	2	43.25	0	0.00	42.80	2	1,011	0.20%
2023/02/22	1	42.65	1	43.15	42.95	0	1,015	0.00%
2023/02/21	0	0.00	1	42.15	42.65	-1	1,006	-0.10%
2023/02/20	4	42.24	4	42.15	42.15	0	1,005	0.00%
2023/02/17	1	41.75	1	41.85	41.85	0	1,000	0.00%
2023/02/16	0	0.00	1	41.20	40.90	-1	1,003	-0.10%
2023/02/15	20	40.75	0	0.00	40.60	20	1,011	1.98%
2023/02/13	2	40.68	0	0.00	40.55	2	1,017	0.20%
2023/02/09	0	0.00	2	41.95	42.00	-2	1,012	-0.20%
2023/02/08	7	41.48	6	41.60	41.95	1	989	0.10%
2023/02/06	20	40.40	0	0.00	39.90	20	957	2.09%
2023/02/03	1	40.90	0	0.00	40.85	1	947	0.11%
2023/02/01	0	0.00	1	40.00	40.05	-1	909	-0.11%
2023/01/16	0	38.90	0	0.00	38.80	0	884	0.00%
2023/01/12	5	39.35	5	38.95	38.95	0	936	0.00%
2023/01/10	0	0.00	10	38.90	38.95	-10	941	-1.06%
2023/01/06	2	39.30	0	0.00	39.30	2	941	0.21%
2023/01/05	2	39.45	2	39.05	39.05	0	933	0.00%
2023/01/04	0	0.00	5	37.55	37.55	-5	909	-0.55%
2023/01/03	0	0.00	4	37.10	37.15	-4	924	-0.43%
2022/12/30	0	0.00	1	37.05	37.05	-1	925	-0.11%
2022/12/29	5	37.45	0	0.00	37.25	5	926	0.54%
2022/12/28	3	38.02	2	38.60	37.85	1	927	0.11%
2022/12/27	2	39.00	0	0.00	38.90	2	940	0.21%
2022/12/23	0	0.00	2	38.20	38.20	-2	950	-0.21%
2022/12/22	6	38.30	5	38.20	38.30	1	960	0.10%
2022/12/21	6	37.94	8	38.06	37.65	-2	982	-0.20%
2022/12/20	8	38.91	5	38.95	38.85	3	964	0.31%
2022/12/19	15	39.42	55	39.97	39.80	-40	948	-4.22%
2022/12/15	2	38.38	0	0.00	38.25	2	881	0.23%
2022/12/13	15	37.90	0	0.00	37.45	15	899	1.67%
2022/12/12	4	37.53	0	0.00	37.70	4	910	0.44%
2022/12/09	16	37.01	0	0.00	37.00	16	930	1.72%
2022/12/07	8	37.16	3	37.33	36.95	5	947	0.53%
2022/12/06	5	38.21	0	0.00	37.55	5	941	0.53%
2022/12/02	0	0.00	1	38.75	38.55	-1	929	-0.11%
2022/12/01	1	38.55	0	0.00	38.70	1	934	0.11%
2022/11/30	0	0.00	1	37.50	38.75	-1	942	-0.11%
2022/11/29	0	0.00	2	37.38	37.35	-2	928	-0.22%
2022/11/28	1	37.80	3	38.68	37.65	-2	930	-0.21%
2022/11/25	13	38.13	14.2	37.77	38.40	-1.2	903	-0.13%
2022/11/24	7	37.10	0	0.00	37.15	7	894	0.78%
2022/11/23	0	0.00	0	36.75	36.40	0	892	0.00%
2022/11/21	1	36.75	0	0.00	36.30	1	916	0.11%
2022/11/18	0	0.00	15	36.80	36.75	-15	909	-1.65%
2022/11/17	5	36.00	0	0.00	36.60	5	898	0.56%
2022/11/16	10	35.80	19	36.43	36.25	-9	894	-1.01%
2022/11/15	10	36.03	0	0.00	36.20	10	890	1.12%
2022/11/11	19	35.30	45	35.73	35.30	-26	881	-2.95%
2022/11/09	9	36.00	1	35.85	35.90	8	879	0.91%
2022/11/08	0	0.00	1	35.55	35.15	-1	881	-0.11%
2022/11/07	2	35.58	0	0.00	35.60	2	886	0.23%
2022/11/02	3	34.60	3	34.67	34.60	0	888	0.00%
2022/10/31	2	33.90	0	0.00	33.90	2	896	0.22%
2022/10/28	3	34.50	3	33.95	33.70	0	905	0.00%
2022/10/27	0	34.35	0	0.00	34.55	0	913	0.00%
2022/10/26	5	33.48	2	33.90	33.65	3	920	0.33%
2022/10/25	2	34.18	2	34.58	33.95	0	919	0.00%
2022/10/24	15	34.93	2	35.38	34.70	13	916	1.42%
2022/10/21	3	35.62	1	35.30	35.15	2	922	0.22%
2022/10/20	0	0.00	6	34.30	34.20	-6	910	-0.66%
2022/10/19	6	35.33	0	0.00	34.95	6	922	0.65%
2022/10/18	3	34.48	3	34.65	35.05	0	922	0.00%
2022/10/14	1	34.30	1	34.30	34.40	0	924	0.00%
2022/10/12	2	34.30	2	35.08	35.00	0	927	0.00%
2022/10/11	19	35.71	3	36.00	35.05	16	929	1.72%
2022/10/07	2	37.23	0	0.00	37.30	2	930	0.21%
2022/10/04	1	37.10	5	37.42	37.40	-4	976	-0.41%
2022/10/03	1	35.31	2	35.88	36.10	-1	966	-0.10%
2022/09/30	3	34.35	6	34.99	35.80	-3	974	-0.31%
2022/09/29	4	34.56	1	34.00	34.30	3	966	0.31%
2022/09/28	1	34.65	25	33.50	33.55	-24	956	-2.51%
2022/09/26	1	36.10	0	0.00	35.05	1	942	0.11%
2022/09/22	4	38.10	0	0.00	38.35	4	941	0.43%
2022/09/21	3.1	39.41	0	0.00	39.00	3.1	932	0.33%
2022/09/20	0.1	40.35	1.6	40.57	40.05	-1.5	918	-0.17%
2022/09/19	1	40.90	2	41.00	40.55	-1	918	-0.11%
2022/09/16	2	42.18	0	0.00	41.90	2	913	0.22%
2022/09/14	3.1	41.15	3	41.22	41.60	0.1	911	0.01%
2022/09/13	3	42.52	3	42.27	41.95	0	916	0.00%
2022/09/12	11	41.32	1	41.25	41.70	10	930	1.07%
2022/09/07	2	40.05	2	40.03	40.00	0	958	0.00%
2022/09/06	1	40.40	7	40.54	40.40	-6	960	-0.62%
2022/09/02	0	0.00	17	41.55	41.55	-17	963	-1.77%
2022/09/01	5	42.00	4	42.01	41.90	1	961	0.10%
2022/08/31	8	42.54	6	42.68	42.80	2	954	0.21%
2022/08/29	4	41.50	0	0.00	41.60	4	951	0.42%
2022/08/26	0	0.00	5	42.86	43.05	-5	949	-0.53%
2022/08/23	0	42.20	0	0.00	42.05	0	998	0.00%
2022/08/22	2	42.40	0	0.00	42.40	2	1,009	0.20%
2022/08/19	57	42.84	2	43.00	43.20	55	1,018	5.40%
2022/08/18	6	42.56	0	0.00	42.70	6	1,032	0.58%
2022/08/16	9	42.47	0	0.00	42.30	9	1,039	0.87%
2022/08/15	1	42.80	0	0.00	42.95	1	1,044	0.10%
2022/08/11	0	0.00	30	41.70	41.75	-30	1,062	-2.82%
2022/08/08	1	40.10	0	0.00	40.90	1	1,088	0.09%
2022/08/03	10	39.95	1	40.20	40.30	9	1,123	0.80%
2022/08/02	5	40.40	0	0.00	40.55	5	1,161	0.43%
2022/08/01	0	42.52	0	0.00	42.25	0	1,216	0.00%
2022/07/29	1	42.80	0	0.00	42.80	1	1,226	0.08%
2022/07/27	0	41.70	0	0.00	42.00	0	1,244	0.00%
2022/07/26	23	43.41	5	44.15	42.60	18	1,255	1.43%
2022/07/25	10	41.95	0	0.00	42.40	10	1,237	0.81%
2022/07/22	2	42.38	0	0.00	42.25	2	1,253	0.16%
2022/07/20	0	0.00	5	42.30	42.15	-5	1,325	-0.38%
2022/07/19	0	41.30	1	41.65	41.95	-1	1,379	-0.07%
2022/07/18	2	40.65	1	40.50	41.40	1	1,418	0.07%
2022/07/15	0	39.80	0.3	40.05	40.15	-0.3	1,463	-0.02%
2022/07/14	0	40.20	0	0.00	40.10	0	1,598	0.00%
2022/07/13	0	39.90	0	0.00	39.55	0	1,604	0.00%
2022/07/12	2.3	40.98	0	0.00	39.25	2.3	1,643	0.14%
2022/07/11	3	41.85	0	0.00	41.65	3	1,667	0.18%
2022/07/08	1	42.70	1	42.00	42.90	0	1,679	0.00%
2022/07/06	0	42.60	0	0.00	41.60	0	1,760	0.00%
2022/07/05	0	0.00	0.1	43.00	43.40	-0.1	1,826	-0.01%
2022/07/04	0.1	41.70	0	0.00	41.85	0.1	1,842	0.01%
2022/06/29	4	44.95	0	0.00	44.40	4	1,956	0.21%
2022/06/24	0	44.55	0	0.00	44.85	0	2,030	0.00%
2022/06/22	1	44.90	0	0.00	43.50	1	2,217	0.05%
2022/06/21	0	45.85	0	0.00	45.85	0	2,376	0.00%
2022/06/17	0	0.00	3	47.10	47.10	-3	2,644	-0.11%
2022/06/15	0	49.05	0	0.00	48.65	0	2,861	0.00%
2022/06/14	0	0.00	1	48.65	48.80	-1	2,883	-0.03%
2022/06/13	0	50.03	0	0.00	49.60	0	2,918	0.00%
2022/06/10	0	0.00	1	51.60	51.60	-1	2,950	-0.03%
2022/06/08	2	52.50	0	0.00	52.50	2	3,072	0.07%
2022/06/07	0	52.00	0	0.00	51.90	0	3,265	0.00%
2022/06/06	1	52.00	0	0.00	52.00	1	3,347	0.03%
2022/06/02	2	51.00	0	0.00	51.00	2	3,378	0.06%
2022/06/01	1	52.00	0	0.00	52.00	1	3,422	0.03%
2022/05/31	0	0.00	1	50.60	51.50	-1	3,412	-0.03%
2022/05/30	0	50.80	1	50.20	50.90	-1	3,390	-0.03%
2022/05/27	2	50.10	1	50.00	50.00	1	3,389	0.03%
2022/05/26	0	50.70	0	0.00	50.10	0	3,424	0.00%
2022/05/25	0	50.00	0	0.00	50.00	0	3,447	0.00%
2022/05/20	0	49.95	0	0.00	50.20	0	3,492	0.00%
2022/05/19	0	0.00	1	48.40	49.20	-1	3,479	-0.03%
2022/05/18	1	50.00	0	0.00	49.80	1	3,470	0.03%
2022/05/17	0	48.40	0	0.00	48.85	0	3,462	0.00%
2022/05/16	0	0.00	1	48.15	48.00	-1	3,462	-0.03%
2022/05/13	1	48.25	0	0.00	48.20	1	3,467	0.03%
2022/05/10	0	49.40	2	49.75	50.30	-2	3,539	-0.06%
2022/05/09	0	50.50	4	49.85	49.95	-4	3,519	-0.11%
2022/05/03	0	0.00	5	54.18	54.80	-5	3,489	-0.14%
2022/04/29	0	0.00	4	54.50	54.90	-4	3,565	-0.11%
2022/04/28	2	53.55	3	53.23	53.40	-1	3,566	-0.03%
2022/04/27	3	52.80	0	0.00	52.60	3	3,561	0.08%
2022/04/26	2	53.45	2	53.60	53.90	0	3,545	0.00%
2022/04/25	3	53.53	12	54.07	53.40	-9	3,501	-0.26%
2022/04/22	3	56.13	6	56.40	55.30	-3	3,454	-0.09%
2022/04/21	5	56.50	1	57.00	55.80	4	3,438	0.12%
2022/04/20	18	57.54	5	57.28	57.80	13	3,411	0.38%
2022/04/18	1	55.30	1	54.40	54.10	0	3,316	0.00%
2022/04/15	5	55.50	1	55.50	55.20	4	3,515	0.11%
2022/04/14	4	57.50	4.5	57.29	57.10	-0.5	3,527	-0.01%
2022/04/13	0.5	57.90	0	0.00	57.30	0.5	3,544	0.01%
2022/04/12	5	57.66	8	57.90	58.10	-3	3,522	-0.08%
2022/04/11	4	57.30	5	58.30	56.50	-1	3,466	-0.03%
2022/04/08	2.3	60.32	0	0.00	59.30	2.3	3,414	0.07%
2022/04/07	9	60.99	0	0.00	59.80	9	3,422	0.26%
2022/04/06	2	63.15	0	0.00	62.90	2	3,361	0.06%
2022/04/01	0	65.00	0	0.00	64.30	0	3,324	0.00%
2022/03/30	0	66.00	0	0.00	65.70	0	3,346	0.00%
2022/03/29	1	65.60	0	0.00	65.30	1	3,372	0.03%
2022/03/28	1	66.30	1	65.50	65.50	0	3,439	0.00%
2022/03/25	4	64.15	1	65.30	63.80	3	3,482	0.09%
2022/03/24	4	64.70	0	65.70	64.80	4	3,480	0.12%
2022/03/23	1	72.60	4	72.93	72.70	-3	3,406	-0.09%
2022/03/22	2	73.91	0	0.00	72.30	2	3,308	0.06%
2022/03/21	9	76.44	2	78.30	75.00	7	3,213	0.22%
2022/03/18	0	78.40	0	0.00	78.50	0	3,128	0.00%
2022/03/17	3	79.30	4	79.50	79.50	-1	3,011	-0.03%
2022/03/16	1	81.30	1	80.10	79.10	0	3,019	0.00%
2022/03/15	2	81.30	1	81.50	81.40	1	3,011	0.03%
2022/03/14	2	80.80	2	81.25	81.70	0	3,016	0.00%
2022/03/11	1	81.80	26	81.12	81.80	-25	3,058	-0.82%
2022/03/10	38	80.62	7	81.20	81.30	31	2,998	1.03%
2022/03/09	5	73.56	3.1	76.50	76.50	1.9	2,833	0.07%
2022/03/08	4	70.00	3	69.40	69.60	1	2,792	0.04%
2022/03/07	2	69.00	0	0.00	69.70	2	2,820	0.07%
2022/03/04	1	73.10	1	73.10	73.10	0	2,910	0.00%
2022/03/03	1	74.60	1	74.40	74.50	0	3,253	0.00%
2022/03/02	2	74.20	0	0.00	74.20	2	3,492	0.06%
2022/03/01	1	72.71	1	74.60	75.10	0	3,518	0.00%
2022/02/25	0	75.70	1	74.20	74.30	-1	3,593	-0.03%
2022/02/24	3	77.73	40	78.00	76.30	-37	3,671	-1.01%
2022/02/23	0	79.50	1	79.00	79.10	-1	3,659	-0.03%
2022/02/21	0	0.00	2	80.15	80.20	-2	3,706	-0.05%
2022/02/17	0	80.30	0	0.00	80.30	0	3,713	0.00%
2022/02/16	0	0.00	1	80.50	80.90	-1	3,723	-0.03%
2022/02/15	3	80.10	6	80.40	80.00	-3	3,726	-0.08%
2022/02/14	3.5	79.17	0	0.00	79.40	3.5	3,732	0.09%
2022/02/11	27	82.18	1	81.30	81.20	26	3,737	0.70%
2022/02/09	4	86.05	3	85.33	85.50	1	3,711	0.03%
2022/02/08	7	84.80	2.1	84.84	85.40	4.9	3,757	0.13%
2022/02/07	8	84.30	1	83.80	84.30	7	3,747	0.19%
2022/01/26	7	84.01	0	0.00	83.70	7	3,758	0.19%
2022/01/25	2	84.30	18	84.48	84.50	-16	3,767	-0.42%
2022/01/24	28	85.21	10	85.95	85.20	18	3,758	0.48%
2022/01/21	0.1	83.90	1	83.10	83.10	-0.9	3,681	-0.02%
2022/01/20	1	83.90	0	0.00	85.00	1	3,674	0.03%
2022/01/19	1	84.40	0	0.00	84.30	1	3,708	0.03%
2022/01/14	1	84.40	1	85.60	86.00	0	3,741	0.00%
2022/01/12	0	0.00	10	83.80	84.00	-10	3,747	-0.27%
2022/01/11	11	86.15	10	86.74	84.20	1	3,743	0.03%
2022/01/10	28.5	88.52	9	88.91	87.10	19.5	3,709	0.53%
2022/01/07	5	85.40	6	85.48	86.00	-1	3,479	-0.03%
2022/01/06	1	85.20	1	85.60	84.80	0	3,467	0.00%
2022/01/03	1	84.40	0	0.00	85.00	1	3,513	0.03%
2021/12/30	4	86.53	2	85.25	85.20	2	3,532	0.06%
2021/12/29	1	84.60	0	0.00	85.10	1	3,531	0.03%
2021/12/27	0	0.00	8	85.16	84.20	-8	3,612	-0.22%
2021/12/24	9	84.78	4	84.90	84.60	5	3,643	0.14%
2021/12/23	2	86.10	3	86.74	86.10	-1	3,637	-0.03%
2021/12/22	11	86.93	17.1	87.70	86.80	-6.1	3,617	-0.17%
2021/12/21	18	87.84	28	86.89	87.20	-10	3,538	-0.28%
2021/12/20	28	86.21	12	85.80	85.60	16	3,443	0.46%
2021/12/17	10	85.01	12	84.65	83.90	-2	3,510	-0.06%
2021/12/16	4	82.95	4	83.05	83.40	0	3,499	0.00%
2021/12/15	0.5	80.00	0	0.00	81.00	0.5	3,545	0.01%
2021/12/14	0	79.50	0	0.00	78.80	0	3,520	0.00%
2021/12/10	0	0.00	2	80.80	80.60	-2	3,498	-0.06%
2021/12/09	0	0.00	1	79.40	79.70	-1	3,475	-0.03%
2021/12/08	2	80.41	5	80.36	80.30	-3	3,478	-0.09%
2021/12/07	21	83.26	1	81.50	81.50	20	3,454	0.58%
2021/12/06	1	84.30	0	0.00	84.20	1	3,391	0.03%
2021/12/03	0	0.00	15	84.17	84.50	-15	3,440	-0.44%
2021/12/02	10	85.72	10	85.60	85.20	0	3,434	0.00%
2021/12/01	0	0.00	3	86.13	85.10	-3	3,427	-0.09%
2021/11/30	13	85.58	7	86.17	84.80	6	3,371	0.18%
2021/11/29	9	93.09	5.1	91.53	89.50	3.9	3,261	0.12%
2021/11/26	3	88.03	5	88.02	88.70	-2	2,925	-0.07%
2021/11/24	4.3	83.25	1	83.50	83.80	3.3	2,700	0.12%
2021/11/23	4	84.98	2	86.00	85.60	2	2,617	0.08%
2021/11/17	1	80.70	0	0.00	80.50	1	2,459	0.04%
2021/11/11	1	80.60	0	0.00	80.50	1	2,575	0.04%
2021/11/09	0.1	79.70	0	0.00	80.00	0.1	2,654	0.00%
2021/11/08	0	0.00	1	80.50	81.60	-1	2,696	-0.04%
2021/11/05	13	79.22	5	77.80	78.80	8	2,723	0.29%
2021/11/04	0	81.97	0	0.00	81.50	0	2,715	0.00%
2021/11/02	0	0.00	1	82.80	81.60	-1	2,753	-0.04%
2021/10/27	1	82.60	1	83.40	82.40	0	2,748	0.00%
2021/10/26	0	0.00	1	85.80	85.00	-1	2,747	-0.04%
2021/10/22	2	85.25	1	83.90	83.90	1	2,848	0.04%
2021/10/20	1	84.00	0	0.00	84.00	1	2,877	0.03%
2021/10/18	0	0.00	1	85.00	84.30	-1	2,925	-0.03%
2021/10/13	1	87.20	0	0.00	86.00	1	3,005	0.03%
2021/10/12	0	0.00	1	88.00	86.50	-1	3,011	-0.03%
2021/10/08	3	87.07	2	86.35	86.30	1	3,013	0.03%
2021/10/06	0	0.00	1	88.70	86.00	-1	3,128	-0.03%
2021/10/05	1	87.40	0	0.00	87.90	1	3,149	0.03%
2021/09/27	0	0.00	1	93.50	92.40	-1	3,677	-0.03%
2021/09/24	1.1	93.15	2	92.05	91.10	-0.9	3,753	-0.02%
2021/09/23	0	0.00	1	96.50	94.70	-1	3,788	-0.03%
2021/09/22	0	0.00	1	96.80	96.00	-1	4,139	-0.02%
2021/09/14	0	0.00	3	104.00	104.50	-3	6,317	-0.05%
2021/09/13	2	103.50	2	105.50	106.00	0	6,657	0.00%
2021/09/08	5	106.80	0	0.00	102.00	5	6,996	0.07%
2021/09/06	1	104.50	0	0.00	105.00	1	7,393	0.01%
2021/08/31	0	0.00	1	108.00	107.50	-1	7,836	-0.01%
2021/08/30	0	0.00	1	114.50	110.50	-1	7,964	-0.01%
2021/08/27	2	114.00	0	0.00	113.50	2	8,043	0.02%
2021/08/23	0	0.00	1	111.50	111.50	-1	8,732	-0.01%
2021/08/18	0	0.00	1	105.00	111.50	-1	9,245	-0.01%
2021/08/17	0.1	111.00	2	106.00	106.00	-1.9	9,306	-0.02%
2021/08/16	1	110.50	30	114.25	111.00	-29	9,466	-0.31%
2021/08/13	3	115.67	3	116.67	114.50	0	9,676	0.00%
2021/08/12	0	0.00	21	120.24	121.50	-21	9,859	-0.21%
2021/08/11	1	113.00	1	114.50	114.50	0	10,119	0.00%
2021/08/10	0	0.00	1	118.00	117.50	-1	10,478	-0.01%
2021/08/09	1.1	120.57	0	0.00	120.50	1.1	10,641	0.01%
2021/08/06	1	125.50	2	124.50	124.00	-1	11,003	-0.01%
2021/08/05	1	125.50	0	0.00	125.50	1	11,658	0.01%
2021/08/03	0	0.00	1	125.50	125.50	-1	12,781	-0.01%
2021/08/02	5	124.80	3	125.00	126.00	2	12,866	0.02%
2021/07/30	3	126.67	1	127.00	123.00	2	13,014	0.02%
2021/07/29	1	125.00	10	123.00	123.50	-9	13,081	-0.07%
2021/07/28	1	124.50	3	124.50	121.50	-2	13,226	-0.02%
2021/07/27	2	123.00	0	0.00	121.50	2	13,423	0.01%
2021/07/26	0	0.00	6	129.17	124.50	-6	13,615	-0.04%
2021/07/23	13	128.77	8	128.44	128.50	5	13,812	0.04%
2021/07/22	0	0.00	2	125.50	123.50	-2	14,090	-0.01%
2021/07/21	0	0.00	1	124.00	124.00	-1	14,156	-0.01%
2021/07/20	6	130.67	4	127.13	125.00	2	14,126	0.01%
2021/07/14	0	0.00	5	125.50	128.00	-5	14,131	-0.04%
2021/07/13	5	124.50	1	128.00	125.00	4	14,088	0.03%
2021/07/12	1	129.50	4	131.50	130.00	-3	14,013	-0.02%
2021/07/09	0	0.00	1	130.50	130.50	-1	14,055	-0.01%
2021/07/08	3	129.00	3	130.17	129.00	0	14,022	0.00%
2021/07/07	11	129.45	3	132.17	127.50	8	13,983	0.06%
2021/07/06	1	139.98	2	137.75	137.00	-1	13,817	-0.01%
2021/07/05	15	138.33	0	0.00	138.50	15	13,873	0.11%
2021/07/02	15	138.30	7	137.36	138.00	8	13,841	0.06%
2021/07/01	28	141.95	10	142.90	140.50	18	13,945	0.13%
2021/06/30	19	144.68	26	146.10	143.50	-7	13,975	-0.05%
2021/06/29	50	150.86	30	152.60	145.00	20	14,056	0.14%
2021/06/28	23	162.22	18.1	165.78	159.00	4.9	13,813	0.04%
2021/06/25	54	165.93	60	169.05	166.00	-6	13,528	-0.04%
2021/06/24	25.1	160.33	30.1	161.90	165.00	-5	13,159	-0.04%
2021/06/23	18	153.08	23.2	151.66	150.00	-5.2	12,978	-0.04%
2021/06/22	5	150.30	18	149.61	148.50	-13	12,702	-0.10%
2021/06/21	8.1	142.07	4.1	143.24	144.50	4	12,571	0.03%
2021/06/18	2	144.00	0	0.00	144.00	2	12,727	0.02%
2021/06/17	0	0.00	1.2	140.83	141.00	-1.2	12,854	-0.01%
2021/06/16	25.2	142.87	16	147.47	138.00	9.2	12,905	0.07%
2021/06/15	19	144.32	122	143.05	145.50	-103	12,858	-0.80%	大賣/鉅額交易
2021/06/11	1	138.50	2	139.50	139.50	-1	12,826	-0.01%
2021/06/10	8	136.50	2	134.00	137.00	6	12,971	0.05%
2021/06/09	5	139.30	25	142.42	137.00	-20	12,990	-0.15%
2021/06/08	8	139.38	7	139.14	138.00	1	12,896	0.01%
2021/06/07	4.1	133.41	4	135.38	135.50	0.1	12,907	0.00%
2021/06/04	1.1	137.95	7	138.93	137.00	-5.9	13,074	-0.05%
2021/06/03	7	140.07	13	139.85	139.50	-6	13,409	-0.04%
2021/06/02	28	141.05	24	140.96	139.00	4	14,040	0.03%
2021/06/01	3	136.33	1.7	136.80	137.00	1.3	14,011	0.01%
2021/05/31	1	134.00	16	133.25	131.00	-15	13,996	-0.11%
2021/05/28	16	133.34	11	133.36	131.00	5	13,948	0.04%
2021/05/27	14	133.43	12	134.08	134.00	2	13,839	0.01%
2021/05/26	2	129.75	3	128.17	127.50	-1	13,746	-0.01%
2021/05/25	5	126.20	8	127.06	126.50	-3	13,674	-0.02%
2021/05/24	39	129.72	35.1	127.15	126.00	3.9	13,695	0.03%
2021/05/21	4	123.13	48	121.49	128.00	-44	13,729	-0.32%
2021/05/20	25	121.92	27	122.07	118.50	-2	13,614	-0.01%
2021/05/19	30	115.70	37	116.15	125.00	-7	13,399	-0.05%
2021/05/18	70	119.74	66.1	119.35	120.00	4	13,107	0.03%
2021/05/17	49.1	117.49	155	125.03	115.50	-106	12,720	-0.83%	大賣/鉅額交易
2021/05/14	102	135.46	101	137.74	128.00	1	12,533	0.01%	大買/大賣/
2021/05/13	117.1	145.56	115	145.39	142.00	2.1	12,167	0.02%	大買/大賣/
2021/05/12	32	143.67	29.2	145.78	142.00	2.8	11,518	0.02%
2021/05/11	6	139.75	36	139.68	139.50	-30	10,709	-0.28%
2021/05/10	0	0.00	6	138.08	135.50	-6	10,482	-0.06%
2021/05/07	19	136.76	12	137.29	139.00	7	10,448	0.07%
2021/05/06	21	135.55	5	135.60	132.00	16	10,436	0.15%
2021/05/05	11	138.82	10	137.05	134.50	1	10,451	0.01%
2021/05/04	14	138.25	46	137.79	143.00	-32	10,505	-0.30%
2021/05/03	31	137.56	15	140.50	135.00	16	10,325	0.15%
2021/04/29	55	128.44	33	131.94	136.50	22	10,121	0.22%
2021/04/28	274	131.78	219.1	132.40	131.50	54.9	9,942	0.55%	大買/大賣/
2021/04/26	40	147.00	2	143.00	147.00	38	9,616	0.40%
2021/04/23	0	0.00	1	137.00	137.00	-1	9,686	-0.01%
2021/04/21	15	144.33	2	144.75	143.00	13	9,682	0.13%
2021/04/20	6	134.25	0	0.00	136.50	6	9,670	0.06%
2021/04/19	7	143.00	0	0.00	139.50	7	9,714	0.07%
2021/04/15	1	133.50	2.1	133.25	138.50	-1.1	9,757	-0.01%
2021/04/14	4	135.00	4	136.50	135.00	0	9,681	0.00%
2021/04/13	0	0.00	3	149.50	149.50	-3	9,648	-0.03%
2021/04/12	8	166.56	0	0.00	166.00	8	9,667	0.08%
2021/04/09	15	150.67	61	155.73	156.00	-46	9,639	-0.48%
2021/04/08	1	139.50	57	141.95	142.00	-56	9,559	-0.59%
2021/04/07	14.1	125.89	15	125.67	129.50	-0.9	9,485	-0.01%
2021/04/06	4	120.75	13	121.35	122.00	-9	9,277	-0.10%
2021/04/01	24	116.17	28.1	111.93	111.00	-4.1	9,158	-0.04%
2021/03/31	34.1	105.60	30	108.42	110.00	4.1	8,948	0.05%
2021/03/30	16	99.73	91	99.75	100.00	-75	8,807	-0.85%
2021/03/29	21	98.06	19	97.98	99.00	2	8,803	0.02%
2021/03/26	14	92.36	16	94.51	95.70	-2	8,680	-0.02%
2021/03/25	1	86.60	0.2	86.60	87.80	0.8	8,398	0.01%
2021/03/24	83	86.37	25	86.73	85.80	58	8,389	0.69%
2021/03/23	24	84.58	35	85.44	86.30	-11	8,227	-0.13%
2021/03/22	30	80.07	37	80.76	81.10	-7	7,984	-0.09%
2021/03/19	1	75.30	7	75.56	76.40	-6	7,799	-0.08%
2021/03/18	49	75.05	53	74.90	74.60	-4	7,805	-0.05%
2021/03/17	16	75.86	2	76.40	77.40	14	7,571	0.18%
2021/03/16	14	75.56	31	74.62	75.60	-17	7,578	-0.22%
2021/03/15	3	73.90	3	73.00	72.00	0	7,373	0.00%
2021/03/12	3	72.30	4	73.00	73.00	-1	7,315	-0.01%
2021/03/11	22	71.80	4	71.75	71.90	18	7,300	0.25%
2021/03/10	25.1	73.93	18	73.22	72.50	7.1	7,200	0.10%
2021/03/09	40	72.53	50	71.91	73.30	-10	6,937	-0.14%
2021/03/08	124	69.86	123	70.19	68.60	1	6,581	0.02%	大買/大賣/
2021/03/05	39	65.93	43	66.69	70.00	-4	5,864	-0.07%
2021/03/04	6	64.42	21	63.88	63.90	-15	5,614	-0.27%
2021/03/03	10	61.45	0	0.00	61.50	10	5,561	0.18%
2021/03/02	1	64.80	0	0.00	62.50	1	5,553	0.02%
2021/02/26	10	64.02	1	64.70	64.30	9	5,567	0.16%
2021/02/25	3	64.67	2	66.05	64.00	1	5,614	0.02%
2021/02/24	4	63.80	1	64.00	63.20	3	5,525	0.05%
2021/02/23	36	63.83	46	64.08	65.50	-10	5,423	-0.18%
2021/02/22	6	61.83	6	60.47	62.60	0	5,248	0.00%
2021/02/18	0	0.00	3	60.00	59.40	-3	5,391	-0.06%
2021/02/17	3	58.60	0	0.00	58.80	3	5,493	0.05%
2021/02/03	0	0.00	1	58.20	58.10	-1	6,427	-0.02%
2021/01/29	1	58.50	0	0.00	57.40	1	7,087	0.01%
2021/01/28	0	0.00	1	59.30	59.00	-1	7,216	-0.01%
2021/01/27	1	62.90	2	62.25	62.90	-1	7,341	-0.01%
2021/01/26	18	62.97	17	61.74	61.70	1	7,829	0.01%
2021/01/25	0	0.00	21	61.10	60.50	-21	8,480	-0.25%
2021/01/21	1	58.50	1	59.50	58.70	0	9,311	0.00%
2021/01/20	2	60.25	2	60.65	60.70	0	9,611	0.00%
2021/01/18	9	59.48	8	59.48	58.30	1	10,328	0.01%
2021/01/15	1	58.10	2	58.20	58.10	-1	10,335	-0.01%
2021/01/14	0	0.00	1	60.70	60.10	-1	10,439	-0.01%
2021/01/13	0	0.00	1	60.20	60.20	-1	10,709	-0.01%
2021/01/12	3	61.30	3	62.27	61.00	0	11,041	0.00%
2021/01/11	8	60.29	8	60.98	61.00	0	11,056	0.00%
2021/01/08	0	0.00	5	60.04	59.50	-5	11,111	-0.05%
2021/01/06	0	0.00	3	57.60	57.90	-3	11,591	-0.03%
2021/01/05	2	57.65	16	57.50	57.60	-14	11,824	-0.12%
2021/01/04	1	59.80	5	59.12	59.10	-4	11,908	-0.03%
2020/12/31	7	61.43	7	61.26	61.10	0	12,011	0.00%
2020/12/29	10	60.20	11	60.46	60.30	-1	12,282	-0.01%
2020/12/28	3	62.13	4	60.53	61.20	-1	12,653	-0.01%
2020/12/25	4	60.10	1	60.30	60.10	3	12,791	0.02%
2020/12/24	1	62.10	4	61.78	61.20	-3	12,888	-0.02%
2020/12/23	23	64.23	33	64.64	61.70	-10	12,917	-0.08%
2020/12/22	34	65.60	16.3	65.36	65.00	17.7	12,767	0.14%
2020/12/21	9	63.08	13	62.32	63.30	-4	12,560	-0.03%
2020/12/18	12	60.43	11	60.90	60.60	1	12,428	0.01%
2020/12/17	0	0.00	1	57.50	58.00	-1	12,364	-0.01%
2020/12/16	6	57.60	8	57.26	57.60	-2	12,368	-0.02%
2020/12/15	12	57.16	15	57.51	56.40	-3	12,404	-0.02%
2020/12/14	10	57.62	2	57.75	57.50	8	12,345	0.06%
2020/12/11	9	60.90	3	60.63	60.30	6	12,250	0.05%
2020/12/10	11	62.39	12	61.71	61.40	-1	12,258	-0.01%
2020/12/09	7	60.93	0	0.00	60.80	7	12,234	0.06%
2020/12/08	2	60.90	0	0.00	61.10	2	12,327	0.02%
2020/12/07	0	0.00	1	60.80	60.60	-1	12,430	-0.01%
2020/12/04	0	0.00	4	60.30	60.70	-4	12,476	-0.03%
2020/12/03	2	60.55	2	60.40	60.10	0	12,662	0.00%
2020/12/02	1	60.00	0	0.00	61.50	1	12,678	0.01%
2020/11/30	4	61.38	6	61.12	61.40	-2	12,767	-0.02%
2020/11/27	6	60.67	1	60.60	60.30	5	12,883	0.04%
2020/11/26	0	0.00	3	60.77	60.00	-3	12,936	-0.02%
2020/11/25	4	60.75	2	61.00	61.00	2	13,004	0.02%
2020/11/24	1	60.90	6	61.78	61.00	-5	13,153	-0.04%
2020/11/23	3	61.47	1	61.80	61.70	2	13,143	0.02%
2020/11/20	0	0.00	11	60.70	60.70	-11	13,299	-0.08%
2020/11/19	5	60.92	5	60.82	60.40	0	13,389	0.00%
2020/11/18	4	60.85	2	60.60	60.60	2	13,578	0.01%
2020/11/17	6	61.70	8	61.00	61.70	-2	13,584	-0.01%
2020/11/16	1	60.80	5	61.48	61.30	-4	13,453	-0.03%
2020/11/13	2	62.65	13	62.47	62.50	-11	13,320	-0.08%
2020/11/12	10	63.18	10	62.38	61.70	0	13,110	0.00%
2020/11/11	148	62.87	118	63.79	62.40	30	12,841	0.23%	大買/大賣/
2020/11/10	16	66.90	39	67.21	66.50	-23	12,340	-0.19%
2020/11/09	19	74.75	21	74.72	73.80	-2	12,052	-0.02%
2020/11/06	22	71.92	22	71.28	72.20	0	11,754	0.00%
2020/11/05	23	72.47	26	71.93	72.00	-3	11,574	-0.03%
2020/11/04	31	70.51	25	71.20	71.60	6	11,411	0.05%
2020/11/03	71	69.72	91	70.78	72.30	-20	11,144	-0.18%
2020/11/02	326	71.52	280	71.94	69.50	46	10,574	0.44%	大買/大賣/
2020/10/30	83	76.21	84.2	76.18	77.20	-1.2	9,709	-0.01%
2020/10/29	30.1	73.30	23	72.88	73.50	7.1	9,101	0.08%
2020/10/28	43	71.49	51	71.94	73.50	-8	8,789	-0.09%
2020/10/27	64.1	70.25	66	70.42	69.50	-1.9	8,414	-0.02%
2020/10/26	43	66.36	40	66.53	66.70	3	7,902	0.04%
2020/10/23	12	62.44	10	62.87	63.10	2	7,623	0.03%
2020/10/22	27	62.15	16	61.61	61.10	11	7,535	0.15%
2020/10/21	16	62.84	22	63.15	63.30	-6	7,419	-0.08%
2020/10/20	34	61.21	82	62.07	62.20	-48	7,146	-0.67%
2020/10/19	17	59.62	16	59.78	59.20	1	6,782	0.01%
2020/10/16	5	58.66	6	58.88	57.90	-1	6,692	-0.01%
2020/10/15	18	58.39	24	58.37	58.50	-6	6,630	-0.09%
2020/10/14	20	57.79	133	57.66	59.00	-113	6,491	-1.74%	大賣/鉅額交易
2020/10/13	21	55.56	55	55.81	55.40	-34	6,139	-0.55%
2020/10/12	17	53.62	16	53.23	53.30	1	5,882	0.02%
2020/10/08	47	54.63	158	53.83	53.80	-111	5,745	-1.93%	大賣/鉅額交易
2020/10/07	29	52.69	19	52.63	53.60	10	5,585	0.18%
2020/10/06	44	50.90	42	50.74	51.00	2	5,486	0.04%
2020/10/05	75	52.08	28	51.85	51.30	47	5,411	0.87%
2020/09/30	35	51.03	70	50.89	49.90	-35	5,080	-0.69%
2020/09/29	51	50.73	19	49.42	50.90	32	4,924	0.65%
2020/09/28	6	49.53	6	49.43	49.60	0	4,829	0.00%
2020/09/25	1	47.80	1	48.80	47.10	0	4,787	0.00%
2020/09/24	12	47.80	2	48.00	47.65	10	4,763	0.21%
2020/09/23	1	49.40	1	48.70	48.65	0	4,740	0.00%
2020/09/18	6	49.60	0	0.00	49.10	6	4,668	0.13%
2020/09/17	1	48.65	0	0.00	48.30	1	4,584	0.02%
2020/09/16	2	48.43	2	48.15	48.20	0	4,631	0.00%
2020/09/11	1	48.80	44	49.48	47.75	-43	5,079	-0.85%
2020/09/10	6	51.05	7	51.19	51.10	-1	5,291	-0.02%
2020/09/09	27	51.60	2	51.00	51.50	25	5,278	0.47%
2020/09/08	48	49.39	9	50.67	51.10	39	5,203	0.75%
2020/09/07	0	0.00	30.2	48.30	48.00	-30.2	4,996	-0.60%
2020/09/04	1	49.10	3	48.27	48.70	-2	4,965	-0.04%
2020/09/03	30	47.93	2	48.50	47.80	28	4,867	0.58%
2020/09/02	31	47.05	11	47.79	47.00	20	4,807	0.42%
2020/09/01	4	47.04	11	47.57	48.60	-7	4,630	-0.15%
2020/08/31	2	46.80	8	47.28	46.95	-6	4,517	-0.13%
2020/08/28	71	46.50	164	47.43	45.80	-93	4,433	-2.10%	大賣/
2020/08/27	2	44.40	9	44.49	45.10	-7	4,255	-0.16%
2020/08/26	26	44.46	37	44.62	45.25	-11	4,169	-0.26%
2020/08/25	48	41.54	9	42.64	42.90	39	3,992	0.98%
2020/08/24	85	42.15	19	42.49	42.05	66	3,915	1.69%
2020/08/21	6.2	39.85	8	39.48	40.05	-1.8	3,685	-0.05%
2020/08/20	0	0.00	7	37.31	37.40	-7	3,586	-0.20%
2020/08/19	6	38.20	0	0.00	37.90	6	3,579	0.17%
2020/08/17	11	38.96	28	38.76	38.20	-17	3,637	-0.47%
2020/08/13	0	0.00	1	37.65	37.90	-1	3,666	-0.03%
2020/08/12	0	0.00	1	37.50	37.50	-1	3,714	-0.03%
2020/08/10	2	38.58	22	38.68	38.25	-20	3,803	-0.53%
2020/08/07	15	37.35	0	0.00	37.35	15	3,905	0.38%
2020/08/06	2	37.83	5	38.06	37.85	-3	4,182	-0.07%
2020/08/05	2	37.53	0	0.00	37.55	2	4,210	0.05%
2020/08/04	5	37.67	2	37.10	37.10	3	4,341	0.07%
2020/08/03	15	35.85	0	0.00	35.70	15	4,649	0.32%
2020/07/31	0	0.00	3	35.60	35.60	-3	4,858	-0.06%
2020/07/29	6	34.63	3	34.55	34.25	3	5,101	0.06%
2020/07/27	0	0.00	1	34.25	34.25	-1	5,077	-0.02%
2020/07/24	0	0.00	1	36.30	35.95	-1	5,057	-0.02%
2020/07/23	1	36.75	0	0.00	36.70	1	5,042	0.02%
2020/07/21	7	36.44	4	36.00	36.00	3	5,023	0.06%
2020/07/20	0	0.00	2	37.30	37.20	-2	4,976	-0.04%
2020/07/17	0	0.00	5	35.20	35.20	-5	4,932	-0.10%
2020/07/15	2	36.60	1	36.40	36.40	1	4,911	0.02%
2020/07/14	4	37.51	3	37.50	37.50	1	4,895	0.02%
2020/07/13	8	37.12	7	36.89	36.85	1	4,868	0.02%
2020/07/10	1	38.55	1	38.50	38.50	0	4,790	0.00%
2020/07/09	5	40.02	4	39.26	39.20	1	4,725	0.02%
2020/07/08	1	39.80	0	0.00	39.25	1	4,666	0.02%
2020/07/07	2	38.73	1	38.70	38.70	1	4,632	0.02%
2020/07/06	1	40.05	18	39.89	40.00	-17	4,590	-0.37%
2020/07/03	5	40.20	10	39.80	39.75	-5	4,601	-0.11%
2020/07/02	6	39.89	4	39.99	40.15	2	4,569	0.04%
2020/07/01	4	39.48	1	39.80	39.80	3	4,555	0.07%
2020/06/30	0	0.00	8	38.75	38.90	-8	4,514	-0.18%
2020/06/29	9	39.89	9	39.26	39.25	0	4,485	0.00%
2020/06/24	5	39.50	15	39.56	39.55	-10	4,480	-0.22%
2020/06/23	7	40.08	11	39.85	39.90	-4	4,461	-0.09%
2020/06/22	5	41.13	6	40.90	40.90	-1	4,380	-0.02%
2020/06/19	13	42.48	17	41.34	41.45	-4	4,310	-0.09%
2020/06/18	11	41.90	13	42.88	43.15	-2	4,073	-0.05%
2020/06/17	23	39.01	97	39.32	39.25	-74	3,697	-2.00%
2020/06/16	24	37.69	19	37.21	37.30	5	3,333	0.15%
2020/06/15	36	36.54	36	36.54	36.65	0	3,220	0.00%
2020/06/12	10	35.05	0	0.00	35.30	10	3,158	0.32%
2020/06/11	9	36.28	7	35.57	35.65	2	3,141	0.06%
2020/06/10	0	0.00	1	35.35	35.35	-1	3,109	-0.03%
2020/06/09	0	0.00	4	36.28	36.00	-4	3,117	-0.13%
2020/06/08	2	36.70	6	36.65	36.65	-4	3,109	-0.13%
2020/06/05	0	0.00	10	36.93	36.90	-10	3,095	-0.32%
2020/06/03	4	37.33	3	36.50	36.50	1	3,107	0.03%
2020/06/02	12	36.20	7	36.42	36.10	5	3,052	0.16%
2020/06/01	10	36.74	3	36.45	36.45	7	3,022	0.23%
2020/05/29	13	36.63	5	37.13	37.40	8	2,963	0.27%
2020/05/28	5	35.94	3	35.78	35.55	2	2,910	0.07%
2020/05/27	0	0.00	1	35.45	35.45	-1	2,891	-0.03%
2020/05/26	2	36.25	2	35.25	35.35	0	2,866	0.00%
2020/05/25	6	35.95	4	36.25	36.35	2	2,789	0.07%
2020/05/22	2	35.43	2	35.23	35.00	0	2,742	0.00%
2020/05/21	3	36.25	1	35.40	35.40	2	2,716	0.07%
2020/05/20	1	35.30	0	0.00	35.15	1	2,679	0.04%
2020/05/19	15	35.98	13	35.67	35.70	2	2,647	0.08%
2020/05/18	8	37.18	13	36.79	36.80	-5	2,587	-0.19%
2020/05/15	8	37.24	5	36.74	36.50	3	2,529	0.12%
2020/05/14	3	38.13	5	37.11	36.30	-2	2,462	-0.08%
2020/05/13	80	39.89	52	39.65	38.90	28	2,327	1.20%
2020/05/12	2	38.45	2	37.30	37.50	0	2,036	0.00%
2020/05/11	23	36.03	25	36.93	37.75	-2	1,962	-0.10%
2020/05/08	9	39.73	11	39.90	38.15	-2	1,807	-0.11%
2020/05/07	18	36.11	150	35.80	36.90	-132	1,467	-8.99%	大賣/鉅額交易
2020/05/06	7	34.98	74	35.26	33.55	-67	1,249	-5.36%
2020/05/05	3	32.00	11	30.65	32.10	-8	1,048	-0.77%
2020/04/29	10	29.60	10	29.75	29.60	0	1,018	0.00%
2020/04/27	20	29.15	24	29.19	29.20	-4	1,108	-0.36%
2020/04/24	0	0.00	6	29.00	28.80	-6	1,099	-0.55%
2020/04/20	0	0.00	1	29.00	29.20	-1	1,068	-0.09%
2020/04/17	0	0.00	1	28.90	28.60	-1	1,058	-0.09%
2020/04/16	0	0.00	64	28.65	28.75	-64	1,045	-6.12%
2020/04/09	1	28.30	0	0.00	28.25	1	1,023	0.10%
2020/04/08	12	28.83	12	28.79	29.00	0	1,005	0.00%
2020/04/07	1	28.25	1	27.95	27.95	0	953	0.00%
2020/04/06	0	0.00	2	27.48	27.60	-2	946	-0.21%
2020/03/30	0	0.00	94	26.56	26.90	-94	913	-10.29%
2020/03/27	0	0.00	92	25.59	25.60	-92	887	-10.36%
2020/03/26	1	25.50	1	25.20	25.20	0	871	0.00%
2020/03/24	2	24.15	0	0.00	24.15	2	864	0.23%
2020/03/16	1	24.90	40	25.14	24.90	-39	813	-4.79%
2020/03/12	1	27.60	4	27.00	26.65	-3	750	-0.40%
2020/03/10	0	0.00	7	30.25	29.50	-7	720	-0.97%
2020/02/25	0	0.00	100	30.28	30.40	-100	605	-16.52%
2020/02/18	0	0.00	1	29.90	30.00	-1	585	-0.17%
2020/02/17	0	0.00	1	29.85	29.75	-1	589	-0.17%
2020/02/07	4	29.78	0	0.00	29.65	4	614	0.65%
2020/02/04	2	29.70	0	0.00	29.85	2	603	0.33%
2020/02/03	1	30.50	0	0.00	29.50	1	593	0.17%
2020/01/31	0	0.00	1	30.35	30.30	-1	554	-0.18%
2020/01/30	3	31.12	200	31.66	31.45	-197	530	-37.17%	大賣/鉅額交易
2020/01/20	0	0.00	37	30.07	30.05	-37	447	-8.26%
2020/01/14	0	0.00	0.1	30.10	30.10	-0.1	450	-0.02%
2020/01/13	0	0.00	0.1	29.90	30.00	-0.1	449	-0.03%
2020/01/03	1	30.20	100	30.03	30.20	-99	500	-19.78%
2019/12/23	1	29.50	0	0.00	29.50	1	481	0.21%
2019/11/14	20	29.65	2.8	29.65	29.60	17.2	491	3.50%
2019/11/08	0	0.00	6.3	30.90	30.90	-6.3	461	-1.37%
2019/10/04	0	0.00	0	31.30	31.25	0	468	0.00%
2019/09/27	0	0.00	0	31.50	31.30	0	514	0.00%
2019/08/29	0	0.00	8	32.70	32.80	-8	676	-1.18%
2019/08/26	0	0.00	1	31.70	31.75	-1	719	-0.14%
2019/08/07	0	33.35	0	0.00	33.35	0	817	0.00%
2019/08/02	0	0.00	1	33.95	33.70	-1	849	-0.12%
2019/07/24	2	35.55	0	0.00	35.50	2	921	0.22%
2019/06/27	0	0.00	7	36.25	36.10	-7	1,013	-0.69%
2019/06/05	0	0.00	19	36.90	36.95	-19	1,433	-1.33%
2019/06/04	5	36.35	36	36.89	36.20	-31	1,430	-2.17%
2019/06/03	0	0.00	8	36.23	36.30	-8	1,424	-0.56%
2019/05/30	0	0.00	1	35.20	35.10	-1	1,436	-0.07%
2019/05/27	4	35.50	0	0.00	35.60	4	1,470	0.27%
2019/05/24	0	0.00	10	36.10	35.60	-10	1,477	-0.68%
2019/05/16	5	34.70	0	0.00	35.15	5	1,552	0.32%
2019/05/15	14	35.40	24	35.65	34.75	-10	1,553	-0.64%
2019/05/13	1	33.70	0	0.00	33.80	1	1,513	0.07%
2019/05/08	0	0.00	10	33.45	33.50	-10	1,485	-0.67%
2019/05/07	0	0.00	5	33.20	33.10	-5	1,486	-0.34%
2019/05/02	2	34.15	45	34.05	34.00	-43	1,459	-2.95%
2019/04/30	0	0.00	55	32.37	32.60	-55	1,408	-3.91%
2019/04/22	0	0.00	84	32.15	32.35	-84	1,405	-5.98%
2019/04/19	0	0.00	118	31.86	31.90	-118	1,403	-8.41%	大賣/鉅額交易
2019/04/08	0	32.60	2	33.05	32.60	-2	1,337	-0.15%
2019/04/02	2	33.70	10	33.80	33.80	-8	1,296	-0.62%
2019/04/01	0	0.00	29	33.32	33.30	-29	1,285	-2.26%
2019/03/29	0	0.00	1	33.20	33.05	-1	1,275	-0.08%
2019/03/28	0	0.00	2	33.85	33.60	-2	1,268	-0.16%
2019/03/27	0	0.00	1	34.00	33.85	-1	1,260	-0.08%
2019/03/26	3	34.40	0	0.00	33.90	3	1,251	0.24%
2019/03/20	1	34.45	2	34.15	34.50	-1	1,217	-0.08%
2019/03/18	1	36.55	0	0.00	36.50	1	1,086	0.09%
2019/03/15	1	37.65	0	0.00	35.95	1	1,048	0.10%
2019/03/14	0	0.00	2	37.15	37.15	-2	867	-0.23%
2019/03/13	1	36.00	35	35.98	36.35	-34	842	-4.03%
2019/03/12	0	0.00	22	35.01	35.20	-22	797	-2.76%
2019/03/06	0	0.00	30	33.25	33.25	-30	698	-4.30%
2019/03/05	0	0.00	100.2	33.12	33.15	-100.2	687	-14.58%
2019/03/04	0	0.00	20	32.90	33.10	-20	671	-2.98%
2019/02/20	0	0.00	146	32.10	32.10	-146	587	-24.84%	大賣/鉅額交易
2019/02/19	0	0.00	201	31.13	31.50	-201	563	-35.68%	大賣/鉅額交易
2019/02/18	0	0.00	500	30.66	30.80	-500	539	-92.70%	大賣/鉅額交易
2019/02/14	0.1	30.30	0	0.00	30.40	0.1	493	0.02%
2019/01/30	0	0.00	0.1	29.35	29.30	-0.1	468	-0.02%
2019/01/28	0	0.00	0.1	29.30	29.40	-0.1	480	-0.02%
2019/01/18	0	0.00	38	29.01	29.10	-38	502	-7.57%
2019/01/16	0	0.00	26	29.06	28.95	-26	528	-4.92%
2019/01/14	0	0.00	1	29.20	29.10	-1	529	-0.19%
2019/01/03	36	28.16	0	0.00	27.80	36	585	6.15%
2019/01/02	35	28.21	31	28.04	28.00	4	600	0.67%
2018/12/18	20	28.26	0	0.00	28.25	20	728	2.75%
2018/12/17	0	0.00	2	28.80	28.80	-2	723	-0.28%
2018/11/30	2	29.00	0	0.00	28.85	2	808	0.25%
2018/11/29	0	0.00	0.2	28.95	28.95	-0.2	806	-0.02%
2018/11/08	0	0.00	1	29.50	29.25	-1	1,033	-0.10%
2018/10/29	0	0.00	2	28.80	28.90	-2	1,207	-0.17%
2018/10/22	2	28.55	0	0.00	28.85	2	1,219	0.16%
2018/10/08	0.2	30.40	0	0.00	30.40	0.2	1,334	0.02%
2018/09/28	0	0.00	0.2	29.35	29.35	-0.2	1,336	-0.01%
2018/09/27	2	29.90	0	0.00	29.70	2	1,318	0.15%
2018/09/21	0	0.00	0.1	31.20	31.30	-0.1	1,304	-0.01%
2018/09/18	0	0.00	0.8	31.20	31.35	-0.8	1,309	-0.06%
2018/09/12	0	0.00	50	31.60	31.70	-50	1,312	-3.81%
2018/09/10	0	0.00	1	30.05	30.15	-1	1,309	-0.08%
2018/09/07	1	30.55	0	30.55	30.55	1	1,303	0.08%
2018/09/05	0	0.00	4	31.30	31.30	-4	1,320	-0.30%
2018/08/31	0	0.00	200	32.05	32.10	-200	1,366	-14.64%	大賣/鉅額交易
2018/08/30	0	0.00	62	31.65	31.55	-62	1,375	-4.51%
2018/08/29	0	0.00	0.3	31.15	31.15	-0.3	1,379	-0.02%
2018/08/28	0	0.00	19	31.40	31.40	-19	1,385	-1.37%
2018/08/24	0	0.00	42	33.00	33.00	-42	1,340	-3.13%
2018/08/16	2	31.40	0	0.00	31.60	2	1,341	0.15%
2018/08/14	0	0.00	5	31.85	31.85	-5	1,311	-0.38%
2018/08/10	1	30.90	1	30.95	30.65	0	1,249	0.00%
2018/08/08	1	30.75	180	30.80	31.45	-179	1,219	-14.68%	大賣/鉅額交易
2018/07/27	0	0.00	3	29.40	29.40	-3	1,103	-0.27%
2018/07/26	0	0.00	6	29.50	29.75	-6	1,089	-0.55%
2018/07/25	0	0.00	4	28.80	28.75	-4	1,083	-0.37%
2018/07/24	0	0.00	1	29.95	30.10	-1	1,043	-0.10%
2018/07/23	1	30.00	0	0.00	29.95	1	1,000	0.10%
2018/07/18	0	0.00	1	30.00	30.15	-1	956	-0.10%
2018/07/17	0	0.00	2	30.25	30.20	-2	951	-0.21%
2018/07/16	3	29.80	0	0.00	29.90	3	930	0.32%
2018/07/10	0	0.00	1	28.95	28.85	-1	891	-0.11%
2018/06/20	0	0.00	3	29.15	29.00	-3	882	-0.34%
2018/06/14	2	29.30	20	29.45	29.10	-18	845	-2.13%
2018/06/13	0	0.00	10	29.40	29.40	-10	829	-1.21%
2018/06/11	0	0.00	2	28.00	28.20	-2	789	-0.25%
2018/06/05	0	0.00	1	27.00	27.20	-1	730	-0.14%
2018/06/04	0	0.00	7	26.82	26.95	-7	708	-0.99%
2018/05/31	0	0.00	1	27.10	26.90	-1	694	-0.14%
2018/05/25	3	26.88	6.1	26.98	26.90	-3.1	656	-0.47%
2018/05/24	1	26.70	1	26.65	26.70	0	629	0.00%
2018/05/23	0	0.00	4	26.00	26.10	-4	594	-0.67%
2018/05/21	2	25.35	1	25.45	25.45	1	560	0.18%
2018/05/18	1	25.15	0	0.00	25.40	1	559	0.18%
2018/05/14	0	0.00	10	25.30	25.40	-10	560	-1.78%
2018/05/11	20	25.20	0	0.00	25.30	20	564	3.54%
2018/05/10	20	25.03	0	0.00	25.10	20	561	3.56%
2018/05/02	0	0.00	1	25.35	25.60	-1	541	-0.18%
2018/04/25	0	0.00	10	25.05	25.10	-10	536	-1.86%
2018/04/16	0	0.00	1	24.85	24.80	-1	534	-0.19%
2018/04/13	4	25.15	0	0.00	25.20	4	528	0.76%
2018/04/12	0	0.00	1	25.15	25.15	-1	524	-0.19%
2018/04/11	0	0.00	2	24.95	25.00	-2	506	-0.39%
2018/04/10	0	0.00	31	25.00	24.75	-31	493	-6.28%
2018/04/03	0	0.00	2	24.18	24.30	-2	467	-0.43%
2018/04/02	30	24.10	0	0.00	24.25	30	470	6.38%
2018/03/31	0	0.00	5	24.39	24.25	-5	463	-1.08%
2018/03/30	0	0.00	3	23.93	24.00	-3	450	-0.67%
2018/03/26	0	0.00	1	23.65	23.65	-1	432	-0.23%
2018/03/19	10	23.60	0	0.00	23.55	10	449	2.22%
2018/03/16	0	0.00	2	23.58	23.50	-2	449	-0.44%
2018/03/14	0	0.00	1	23.15	23.10	-1	438	-0.23%
2018/02/26	0	0.00	10	22.75	22.70	-10	533	-1.87%
2018/02/23	0	0.00	1	22.80	22.80	-1	543	-0.18%
2018/02/22	0	0.00	1	22.55	22.60	-1	561	-0.18%
2018/02/21	0	0.00	1	22.70	22.65	-1	583	-0.17%
2018/02/12	0	0.00	2	22.65	22.45	-2	627	-0.32%
2018/02/09	3	21.62	0	0.00	22.10	3	636	0.47%
2018/02/07	10	22.10	0	0.00	22.00	10	657	1.52%
2018/02/06	1	22.10	0	0.00	22.05	1	665	0.15%
2018/02/05	2	22.60	0	0.00	22.80	2	656	0.30%
2018/01/29	3	23.30	0	0.00	23.35	3	665	0.45%
2018/01/19	0	0.00	3	23.47	23.35	-3	665	-0.45%
2018/01/12	10	23.28	0	0.00	23.25	10	661	1.51%
2018/01/05	2	23.40	0	0.00	23.45	2	652	0.31%
2018/01/04	2	23.55	0	0.00	23.55	2	650	0.31%
2018/01/03	2	23.55	0	0.00	23.60	2	654	0.31%
2018/01/02	4	23.45	0	0.00	23.55	4	653	0.61%