南帝 (2108)-玉山-雙和券商分點個股進出

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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	0.00	0.1	34.10	33.95	-0.1	386	-0.01%
2024/04/30	7.1	34.04	0	0.00	33.35	7.1	379	1.86%
2024/04/22	0	0.00	3	33.30	33.60	-3	332	-0.90%
2024/04/16	3	32.70	0	0.00	32.65	3	322	0.93%
2024/04/15	0	0.00	1	33.55	33.20	-1	321	-0.31%
2024/04/10	6	33.63	2	33.65	33.75	4	324	1.23%
2024/04/08	2	33.20	0	0.00	33.20	2	316	0.63%
2024/03/26	0	0.00	2	34.10	33.90	-2	316	-0.63%
2024/03/22	2	34.10	0	0.00	34.05	2	313	0.64%
2024/03/15	0	0.00	1	33.70	33.50	-1	325	-0.31%
2024/03/13	1	33.85	0	0.00	34.15	1	323	0.31%
2024/03/04	2	35.18	0	0.00	35.10	2	358	0.56%
2024/02/26	1	35.65	0	0.00	35.65	1	400	0.25%
2024/02/23	2	35.85	0	0.00	35.85	2	397	0.50%
2024/02/20	1	36.15	0	0.00	36.10	1	401	0.25%
2024/02/02	0	0.00	1	36.40	36.15	-1	408	-0.24%
2024/01/29	0	0.00	3	36.20	36.35	-3	409	-0.73%
2024/01/24	0	36.30	0	0.00	36.10	0	413	0.00%
2024/01/09	0	0.00	8	37.15	37.00	-8	464	-1.72%
2024/01/08	8	38.09	0	0.00	37.90	8	474	1.69%
2023/12/21	1	37.85	1	38.50	37.85	0	513	0.00%
2023/12/15	0	0.00	1	37.25	37.45	-1	497	-0.20%
2023/12/14	2	36.70	0	0.00	37.00	2	491	0.41%
2023/12/12	2	36.90	0	0.00	37.25	2	489	0.41%
2023/12/11	2	37.25	0	0.00	37.20	2	478	0.42%
2023/12/08	1	37.45	0	0.00	37.60	1	476	0.21%
2023/12/07	3	38.25	0	0.00	37.70	3	471	0.64%
2023/12/06	9	38.40	0	0.00	38.40	9	465	1.93%
2023/12/01	0	0.00	1	38.45	38.30	-1	423	-0.24%
2023/11/29	0	0.00	1	37.95	38.00	-1	413	-0.24%
2023/11/27	1	38.05	0	0.00	38.00	1	398	0.25%
2023/11/14	0	34.80	0	0.00	34.75	0	337	0.00%
2023/11/10	0	34.60	0	0.00	34.40	0	338	0.00%
2023/10/31	1	34.55	0	0.00	34.40	1	348	0.29%
2023/10/25	1	35.25	0	0.00	35.55	1	352	0.28%
2023/10/19	0	35.45	0	0.00	35.40	0	353	0.00%
2023/10/18	0	0.00	1	37.45	35.85	-1	345	-0.29%
2023/10/16	1	38.80	0	0.00	38.70	1	323	0.31%
2023/10/12	1	37.50	0	0.00	38.15	1	313	0.32%
2023/10/11	0	0.00	2.1	37.94	38.20	-2.1	304	-0.67%
2023/09/14	0	0.00	0.1	36.85	36.70	-0.1	337	-0.01%
2023/09/08	0	0.00	2	36.58	36.65	-2	414	-0.48%
2023/09/07	0.1	36.50	0	0.00	36.40	0.1	434	0.01%
2023/09/05	1	37.10	0.1	37.10	36.80	1	439	0.22%
2023/09/04	0.1	37.05	0	0.00	37.10	0.1	444	0.02%
2023/09/01	0	0.00	1	36.80	36.80	-1	458	-0.22%
2023/08/10	1	36.25	0	0.00	35.95	1	558	0.18%
2023/07/18	0	0.00	1	35.85	35.65	-1	576	-0.17%
2023/07/10	2	36.35	0	0.00	36.35	2	600	0.33%
2023/07/07	1	36.45	0	0.00	36.55	1	604	0.17%
2023/06/30	5	37.50	3	37.50	37.45	2	631	0.32%
2023/06/29	3	37.65	3	37.70	37.60	0	669	0.00%
2023/06/28	1	37.70	0	0.00	37.80	1	690	0.14%
2023/06/27	2	37.50	0	0.00	37.65	2	703	0.28%
2023/06/26	2	37.85	0	0.00	37.90	2	719	0.28%
2023/06/20	0	0.00	2	38.70	38.70	-2	737	-0.27%
2023/06/16	2	37.95	4	38.15	38.25	-2	752	-0.27%
2023/06/15	2	37.00	0	0.00	37.40	2	748	0.27%
2023/06/13	2	37.55	0	0.00	37.55	2	795	0.25%
2023/06/12	2	38.00	0	0.00	38.15	2	822	0.24%
2023/06/08	0	0.00	1	38.10	38.30	-1	977	-0.10%
2023/06/05	0	0.00	0.3	38.60	38.55	-0.3	1,025	-0.02%
2023/06/01	1	37.75	0	0.00	38.10	1	1,042	0.10%
2023/05/31	0	37.95	0	0.00	37.60	0	1,042	0.00%
2023/05/29	0	38.25	3	38.10	38.05	-3	1,048	-0.29%
2023/05/26	0	38.50	0	0.00	38.15	0	1,058	0.00%
2023/05/25	0	0.00	1	39.40	39.25	-1	1,051	-0.10%
2023/05/19	0	0.00	1	39.50	38.85	-1	1,089	-0.09%
2023/05/12	0.2	38.85	0	0.00	38.55	0.2	1,108	0.02%
2023/05/11	0.2	38.85	0	0.00	38.60	0.2	1,133	0.02%
2023/05/03	0	0.00	2	40.00	39.75	-2	1,242	-0.16%
2023/05/02	0	0.00	2	39.70	39.80	-2	1,264	-0.16%
2023/04/27	0	0.00	5	38.70	38.90	-5	1,279	-0.39%
2023/04/25	5	38.15	2	38.53	37.85	3	1,280	0.23%
2023/04/24	1	38.75	0	0.00	38.85	1	1,268	0.08%
2023/04/18	1.5	39.78	1	39.70	39.30	0.5	1,286	0.04%
2023/04/14	1	39.40	0	0.00	39.55	1	1,307	0.08%
2023/04/11	2	38.75	0	0.00	38.80	2	1,289	0.16%
2023/04/10	2	39.85	0	0.00	39.25	2	1,281	0.16%
2023/03/30	0	40.25	0	0.00	40.20	0	1,279	0.00%
2023/03/29	0	0.00	1	42.10	41.80	-1	1,271	-0.08%
2023/03/27	1	42.65	0	0.00	42.55	1	1,361	0.07%
2023/03/21	1	41.90	0	0.00	41.90	1	1,324	0.08%
2023/03/20	0	0.00	0.5	43.00	42.65	-0.5	1,309	-0.04%
2023/03/17	0	41.95	1	41.80	43.20	-1	1,301	-0.08%
2023/03/16	1	43.17	0	0.00	41.65	1	1,257	0.08%
2023/03/15	0	45.40	0	0.00	45.25	0	1,216	0.00%
2023/03/14	1	45.20	2	47.10	46.55	-1	1,184	-0.08%
2023/03/10	0.3	43.20	0	0.00	43.65	0.3	1,035	0.03%
2023/03/09	1	43.65	1	44.00	44.00	0	1,030	0.00%
2023/03/06	0	42.70	0	0.00	42.15	0	1,017	0.00%
2023/03/03	1	42.60	1	42.35	42.35	0	1,045	0.00%
2023/03/01	0	0.00	3	42.25	42.25	-3	1,032	-0.29%
2023/02/24	0	0.00	1	43.10	43.30	-1	1,016	-0.10%
2023/02/23	1	43.30	0	0.00	42.80	1	1,011	0.10%
2023/02/22	1	43.10	0	43.00	42.95	1	1,015	0.10%
2023/02/20	1	42.10	0	0.00	42.15	1	1,005	0.10%
2023/02/09	2	42.07	1	42.20	42.00	1	1,012	0.10%
2023/02/08	1.2	41.70	1	42.00	41.95	0.2	989	0.02%
2023/02/03	0.1	40.95	0	0.00	40.85	0.1	947	0.01%
2023/02/02	0	0.00	0	41.00	41.05	0	932	0.00%
2023/01/05	0	0.00	1	38.90	39.05	-1	933	-0.11%
2023/01/04	0	0.00	2	37.60	37.55	-2	909	-0.22%
2022/12/30	2	37.30	0	0.00	37.05	2	925	0.22%
2022/12/29	1	37.35	0	0.00	37.25	1	926	0.11%
2022/12/26	1	39.30	1	39.80	38.95	0	944	0.00%
2022/12/23	1	37.75	1	38.05	38.20	0	950	0.00%
2022/12/22	0	0.00	1	38.15	38.30	-1	960	-0.10%
2022/12/21	1	38.25	0	0.00	37.65	1	982	0.10%
2022/12/20	0	0.00	2	38.75	38.85	-2	964	-0.21%
2022/12/19	1	40.40	0	0.00	39.80	1	948	0.11%
2022/12/16	2	37.50	1	37.80	37.50	1	875	0.11%
2022/12/15	1	38.05	1	38.25	38.25	0	881	0.00%
2022/12/14	0	0.00	2	38.10	38.25	-2	895	-0.22%
2022/12/12	0	37.50	1	37.45	37.70	-1	910	-0.11%
2022/12/06	1	38.25	0	0.00	37.55	1	941	0.11%
2022/12/01	1	38.40	0	0.00	38.70	1	934	0.11%
2022/11/30	0	38.85	1	37.75	38.75	-1	942	-0.11%
2022/11/28	1	37.90	1	39.20	37.65	0	930	0.00%
2022/11/25	1	38.00	0	0.00	38.40	1	903	0.11%
2022/11/18	1	37.45	0	0.00	36.75	1	909	0.11%
2022/11/09	0	0.00	1	35.85	35.90	-1	879	-0.11%
2022/11/07	0.2	35.00	0	0.00	35.60	0.2	886	0.02%
2022/11/04	0.5	35.00	0	0.00	34.80	0.5	881	0.06%
2022/11/01	0	0.00	1	33.95	34.20	-1	891	-0.11%
2022/10/31	1	33.65	0	0.00	33.90	1	896	0.11%
2022/10/27	0	0.00	1	34.35	34.55	-1	913	-0.11%
2022/10/26	1	33.95	0	0.00	33.65	1	920	0.11%
2022/10/25	1	34.50	1	33.95	33.95	0	919	0.00%
2022/10/24	2	34.90	2	34.95	34.70	0	916	0.00%
2022/10/20	1	34.00	1	34.20	34.20	0	910	0.00%
2022/09/30	1	35.80	0	0.00	35.80	1	974	0.10%
2022/09/28	0	0.00	1	33.55	33.55	-1	956	-0.10%
2022/09/27	1	34.80	0	0.00	35.55	1	941	0.11%
2022/09/23	1	37.85	0	0.00	37.60	1	939	0.11%
2022/09/22	1	38.05	1	38.30	38.35	0	941	0.00%
2022/09/20	0	0.00	5	40.15	40.05	-5	918	-0.54%
2022/09/15	0	0.00	1	42.00	42.10	-1	909	-0.11%
2022/09/14	1	41.55	0	0.00	41.60	1	911	0.11%
2022/09/06	1	41.50	0	0.00	40.40	1	960	0.10%
2022/09/05	0.1	41.60	0	0.00	41.45	0.1	954	0.01%
2022/09/01	0	0.00	5	42.12	41.90	-5	961	-0.52%
2022/08/31	3	43.05	0	0.00	42.80	3	954	0.31%
2022/08/08	1	40.10	6	39.98	40.90	-5	1,088	-0.46%
2022/08/03	1	39.90	1	40.25	40.30	0	1,123	0.00%
2022/08/02	1	40.90	1	40.50	40.55	0	1,161	0.00%
2022/08/01	1	41.90	1	42.30	42.25	0	1,216	0.00%
2022/07/28	0	0.00	1	42.70	42.65	-1	1,246	-0.08%
2022/07/27	1	42.00	0	0.00	42.00	1	1,244	0.08%
2022/07/26	1	43.80	1	43.40	42.60	0	1,255	0.00%
2022/07/25	0	0.00	1	42.40	42.40	-1	1,237	-0.08%
2022/07/22	2	42.45	0	0.00	42.25	2	1,253	0.16%
2022/07/20	0	0.00	1	42.35	42.15	-1	1,325	-0.08%
2022/07/18	1	40.60	0	0.00	41.40	1	1,418	0.07%
2022/07/15	1	39.30	3	39.95	40.15	-2	1,463	-0.14%
2022/07/14	1	38.95	1	39.40	40.10	0	1,598	0.00%
2022/07/12	0	0.00	4	39.45	39.25	-4	1,643	-0.24%
2022/07/07	1	41.50	1	41.55	42.60	0	1,699	0.00%
2022/07/06	0	0.00	1	42.55	41.60	-1	1,760	-0.06%
2022/07/05	5	43.25	2	43.30	43.40	3	1,826	0.16%
2022/07/04	0	0.00	1	41.90	41.85	-1	1,842	-0.05%
2022/07/01	1	42.00	2	42.60	41.15	-1	1,904	-0.05%
2022/06/30	0	0.00	1	42.75	42.55	-1	1,939	-0.05%
2022/06/28	1	45.90	0	0.00	45.55	1	1,974	0.05%
2022/06/27	0	0.00	3	46.08	46.20	-3	2,000	-0.15%
2022/06/23	1	43.55	5	44.07	43.60	-4	2,145	-0.19%
2022/06/21	0	0.00	3	45.40	45.85	-3	2,376	-0.13%
2022/06/20	0	0.00	3	46.10	45.25	-3	2,524	-0.12%
2022/06/13	1	49.85	0	0.00	49.60	1	2,918	0.03%
2022/06/09	1	52.30	0	0.00	52.30	1	2,991	0.03%
2022/06/06	2	51.20	1	52.00	52.00	1	3,347	0.03%
2022/06/02	2	51.00	1	51.00	51.00	1	3,378	0.03%
2022/05/26	0	0.00	14	50.82	50.10	-14	3,424	-0.41%
2022/05/25	3	50.13	0	0.00	50.00	3	3,447	0.09%
2022/05/19	1	48.30	1	48.75	49.20	0	3,479	0.00%
2022/05/18	3.5	49.90	0	0.00	49.80	3.5	3,470	0.10%
2022/05/13	2	48.20	0	48.40	48.20	2	3,467	0.06%
2022/05/12	0	0.00	0.1	48.60	48.00	-0.1	3,488	0.00%
2022/05/11	0	0.00	4	49.28	49.00	-4	3,549	-0.11%
2022/05/09	2	51.80	2	50.70	49.95	0	3,519	0.00%
2022/05/06	1	54.00	0	0.00	54.00	1	3,477	0.03%
2022/05/05	0	0.00	1	55.30	55.20	-1	3,477	-0.03%
2022/05/04	2	54.65	3	54.80	54.60	-1	3,468	-0.03%
2022/05/03	2	54.70	2	54.60	54.80	0	3,489	0.00%
2022/04/26	1.1	53.89	2	53.50	53.90	-1	3,545	-0.03%
2022/04/22	1	55.80	0	0.00	55.30	1	3,454	0.03%
2022/04/20	15	56.61	12	57.23	57.80	3	3,411	0.09%
2022/04/19	6	55.73	1	55.40	55.50	5	3,283	0.15%
2022/04/18	2	54.05	0	0.00	54.10	2	3,316	0.06%
2022/04/15	1	55.50	2	55.35	55.20	-1	3,515	-0.03%
2022/04/14	1	57.50	0	0.00	57.10	1	3,527	0.03%
2022/04/13	2	57.35	0	0.00	57.30	2	3,544	0.06%
2022/04/12	3	57.77	1	57.80	58.10	2	3,522	0.06%
2022/04/11	2.5	57.92	2	57.35	56.50	0.5	3,466	0.01%
2022/04/08	7	59.73	10	60.36	59.30	-3	3,414	-0.09%
2022/04/07	7.2	61.54	5	60.60	59.80	2.2	3,422	0.06%
2022/04/06	2	63.30	0	0.00	62.90	2	3,361	0.06%
2022/04/01	2	64.45	1.4	64.70	64.30	0.6	3,324	0.02%
2022/03/31	0	0.00	1	65.50	65.50	-1	3,315	-0.03%
2022/03/29	1	65.30	3	65.47	65.30	-2	3,372	-0.06%
2022/03/28	3	65.80	5	65.60	65.50	-2	3,439	-0.06%
2022/03/25	3	64.07	0	0.00	63.80	3	3,482	0.09%
2022/03/24	8	64.76	0	0.00	64.80	8	3,480	0.23%
2022/03/23	6	72.37	3	72.73	72.70	3	3,406	0.09%
2022/03/22	8.1	72.64	2	74.50	72.30	6.1	3,308	0.18%
2022/03/21	15	75.82	1	78.00	75.00	14	3,213	0.44%
2022/03/18	9	77.07	2	77.30	78.50	7	3,128	0.22%
2022/03/17	1	79.30	20	79.40	79.50	-19	3,011	-0.63%
2022/03/16	3	79.47	0	0.00	79.10	3	3,019	0.10%
2022/03/15	0	81.50	0	0.00	81.40	0	3,011	0.00%
2022/03/14	0	81.30	0	0.00	81.70	0	3,016	0.00%
2022/03/11	1	80.00	0	0.00	81.80	1	3,058	0.03%
2022/03/10	0	0.00	26	80.42	81.30	-26	2,998	-0.87%
2022/03/09	0	0.00	3	76.40	76.50	-3	2,833	-0.11%
2022/03/04	0	0.00	1	73.60	73.10	-1	2,910	-0.03%
2022/03/02	0	0.00	2	74.40	74.20	-2	3,492	-0.06%
2022/03/01	11	72.82	6	72.67	75.10	5	3,518	0.14%
2022/02/25	2	75.45	0	0.00	74.30	2	3,593	0.06%
2022/02/24	0	0.00	4	76.40	76.30	-4	3,671	-0.11%
2022/02/22	3	79.17	1	79.70	79.00	2	3,685	0.05%
2022/02/17	3	80.70	1	81.10	80.30	2	3,713	0.05%
2022/02/16	1	80.60	0	0.00	80.90	1	3,723	0.03%
2022/02/15	1	80.40	1	80.30	80.00	0	3,726	0.00%
2022/02/14	2	79.15	0	0.00	79.40	2	3,732	0.05%
2022/02/11	2	81.70	0	0.00	81.20	2	3,737	0.05%
2022/02/09	1	85.90	0	0.00	85.50	1	3,711	0.03%
2022/01/24	4	85.60	5	85.22	85.20	-1	3,758	-0.03%
2022/01/19	0	0.00	2.3	84.67	84.30	-2.3	3,708	-0.06%
2022/01/17	1	86.30	1	85.50	85.60	0	3,718	0.00%
2022/01/14	0	0.00	4	84.15	86.00	-4	3,741	-0.11%
2022/01/13	0	0.00	1	85.30	85.60	-1	3,747	-0.03%
2022/01/12	13	83.76	0	0.00	84.00	13	3,747	0.35%
2022/01/11	0	0.00	1	84.90	84.20	-1	3,743	-0.03%
2022/01/10	17	89.11	12	87.85	87.10	5	3,709	0.13%
2022/01/05	0	0.00	1	84.50	84.50	-1	3,445	-0.03%
2022/01/04	2	85.50	1	85.00	85.10	1	3,472	0.03%
2022/01/03	1	84.00	0	0.00	85.00	1	3,513	0.03%
2021/12/30	1	85.50	0	0.00	85.20	1	3,532	0.03%
2021/12/28	1	84.40	1	84.20	84.50	0	3,575	0.00%
2021/12/27	1	84.10	0	0.00	84.20	1	3,612	0.03%
2021/12/24	0	0.00	1	85.30	84.60	-1	3,643	-0.03%
2021/12/23	0	0.00	1.5	86.73	86.10	-1.5	3,637	-0.04%
2021/12/22	5	87.70	28	87.17	86.80	-23	3,617	-0.64%
2021/12/21	15.5	87.01	13	88.22	87.20	2.5	3,538	0.07%
2021/12/20	1	85.60	3	86.23	85.60	-2	3,443	-0.06%
2021/12/17	6	84.28	7	84.76	83.90	-1	3,510	-0.03%
2021/12/16	2	82.80	5	82.84	83.40	-3	3,499	-0.09%
2021/12/15	2	79.50	1	79.70	81.00	1	3,545	0.03%
2021/12/14	2	78.75	0	0.00	78.80	2	3,520	0.06%
2021/12/13	6	79.90	6	80.12	79.70	0	3,511	0.00%
2021/12/10	2	81.10	51	81.19	80.60	-49	3,498	-1.40%
2021/12/09	32	79.65	0	0.00	79.70	32	3,475	0.92%
2021/12/08	21.1	80.42	10.1	80.66	80.30	11	3,478	0.31%
2021/12/07	14.1	82.02	1	81.61	81.50	13.1	3,454	0.38%
2021/12/06	0	0.00	0	85.00	84.20	0	3,391	0.00%
2021/12/03	0	0.00	8	84.30	84.50	-8	3,440	-0.23%
2021/12/02	0	0.00	1	85.70	85.20	-1	3,434	-0.03%
2021/12/01	12	85.92	1	86.40	85.10	11	3,427	0.32%
2021/11/30	12.9	85.30	8	85.51	84.80	4.9	3,371	0.14%
2021/11/29	43	93.83	33	90.11	89.50	10	3,261	0.31%
2021/11/26	4	88.25	69	87.10	88.70	-65	2,925	-2.22%
2021/11/25	1	84.80	1	83.80	83.60	0	2,708	0.00%
2021/11/24	9	83.10	1	83.50	83.80	8	2,700	0.30%
2021/11/23	54.1	85.42	57	84.51	85.60	-2.9	2,617	-0.11%
2021/11/22	3	82.03	3	81.83	82.10	0	2,505	0.00%
2021/11/19	3	80.77	1	80.50	80.40	2	2,488	0.08%
2021/11/18	0	0.00	2	81.70	82.00	-2	2,475	-0.08%
2021/11/17	2	80.00	0	0.00	80.50	2	2,459	0.08%
2021/11/15	1	79.20	2	79.80	79.50	-1	2,498	-0.04%
2021/11/12	1	80.40	0	0.00	80.30	1	2,532	0.04%
2021/11/11	0	0.00	0.4	81.17	80.50	-0.4	2,575	-0.02%
2021/11/10	2	80.95	1	81.60	80.70	1	2,621	0.04%
2021/11/09	5	79.98	1	79.90	80.00	4	2,654	0.15%
2021/11/08	1	81.40	3	79.60	81.60	-2	2,696	-0.07%
2021/11/05	5	79.16	11.2	78.69	78.80	-6.2	2,723	-0.23%
2021/11/04	1	81.80	0	0.00	81.50	1	2,715	0.04%
2021/11/03	5	81.66	0	0.00	81.60	5	2,743	0.18%
2021/11/02	3	82.77	0	0.00	81.60	3	2,753	0.11%
2021/11/01	1	82.30	0.1	82.38	82.30	0.9	2,753	0.03%
2021/10/29	1	81.50	0.1	81.98	81.50	0.9	2,745	0.03%
2021/10/28	0	0.00	1	82.40	82.40	-1	2,741	-0.04%
2021/10/27	2	82.85	0	0.00	82.40	2	2,748	0.07%
2021/10/22	1	84.80	1	83.80	83.90	0	2,848	0.00%
2021/10/20	1	83.80	1	84.00	84.00	0	2,877	0.00%
2021/10/19	1	85.20	0	0.00	85.50	1	2,914	0.03%
2021/10/18	1	82.50	1	83.20	84.30	0	2,925	0.00%
2021/10/14	1	85.50	0	0.00	83.80	1	3,017	0.03%
2021/10/12	0	0.00	1	87.40	86.50	-1	3,011	-0.03%
2021/10/08	2.2	86.56	1	86.30	86.30	1.2	3,013	0.04%
2021/10/07	5	90.20	1.1	89.56	89.90	3.9	3,043	0.13%
2021/10/06	0.1	86.33	0	0.00	86.00	0.1	3,128	0.00%
2021/10/05	30	88.70	31	86.97	87.90	-1	3,149	-0.03%
2021/10/04	1	87.00	6	86.08	85.20	-5	3,193	-0.16%
2021/10/01	22	89.37	10.1	91.42	88.10	11.9	3,238	0.37%
2021/09/30	1.1	89.92	1	90.00	91.40	0.1	3,464	0.00%
2021/09/29	4	90.65	0	0.00	89.90	4	3,483	0.11%
2021/09/28	15.1	91.40	15	93.15	91.70	0.1	3,569	0.00%
2021/09/27	15	91.80	16	93.17	92.40	-1	3,677	-0.03%
2021/09/24	36.2	92.19	4	93.25	91.10	32.1	3,753	0.86%
2021/09/23	13	95.25	10	95.57	94.70	3	3,788	0.08%
2021/09/22	11.1	96.85	0	0.00	96.00	11.1	4,139	0.27%
2021/09/17	1	104.50	0	0.00	103.00	1	4,539	0.02%
2021/09/13	0	106.00	1	106.00	106.00	-1	6,657	-0.01%
2021/09/08	1.1	103.93	0	0.00	102.00	1.1	6,996	0.02%
2021/09/07	1	107.00	0	0.00	107.50	1	7,263	0.01%
2021/09/06	0	0.00	1	105.00	105.00	-1	7,393	-0.01%
2021/09/02	0	0.00	1	103.50	103.50	-1	7,547	-0.01%
2021/08/31	2.1	107.77	4	107.50	107.50	-2	7,836	-0.02%
2021/08/30	2	112.00	1	111.00	110.50	1	7,964	0.01%
2021/08/25	1.1	109.64	1	110.50	110.50	0.1	8,495	0.00%
2021/08/23	4	113.00	1	113.00	111.50	3	8,732	0.03%
2021/08/19	1	112.00	1	111.00	109.00	0	9,038	0.00%
2021/08/18	2	105.50	7.1	106.83	111.50	-5.1	9,245	-0.06%
2021/08/17	1	109.50	7	108.14	106.00	-6	9,306	-0.06%
2021/08/16	0	0.00	2	110.75	111.00	-2	9,466	-0.02%
2021/08/13	0	0.00	6.2	115.40	114.50	-6.2	9,676	-0.06%
2021/08/12	4	121.38	4	121.75	121.50	0	9,859	0.00%
2021/08/11	2	117.50	5	115.40	114.50	-3	10,119	-0.03%
2021/08/10	1	117.50	8	117.88	117.50	-7	10,478	-0.07%
2021/08/09	0.3	122.17	3	121.00	120.50	-2.7	10,641	-0.03%
2021/08/06	3	123.67	1	122.50	124.00	2	11,003	0.02%
2021/08/05	6	125.83	1	126.00	125.50	5	11,658	0.04%
2021/08/04	0	0.00	2	127.50	126.00	-2	12,481	-0.02%
2021/08/03	1	125.01	0	0.00	125.50	1	12,781	0.01%
2021/08/02	1.1	124.84	3	125.67	126.00	-1.9	12,866	-0.01%
2021/07/30	2	127.00	2	124.25	123.00	0	13,014	0.00%
2021/07/29	1	123.00	1	125.50	123.50	0	13,081	0.00%
2021/07/28	9	122.61	1	125.50	121.50	8	13,226	0.06%
2021/07/27	1.1	122.02	2	123.00	121.50	-1	13,423	-0.01%
2021/07/26	1	126.00	0	0.00	124.50	1	13,615	0.01%
2021/07/23	4	127.50	5	127.50	128.50	-1	13,812	-0.01%
2021/07/22	1.1	124.93	2	125.25	123.50	-1	14,090	-0.01%
2021/07/21	0.1	123.50	4	123.63	124.00	-4	14,156	-0.03%
2021/07/20	1.1	129.36	4	128.75	125.00	-3	14,126	-0.02%
2021/07/19	3	126.83	3	128.00	128.00	0	14,063	0.00%
2021/07/16	2	127.25	2	127.75	127.00	0	14,084	0.00%
2021/07/15	5.3	128.74	1	129.50	129.50	4.3	14,116	0.03%
2021/07/14	2.1	128.46	4	126.38	128.00	-2	14,131	-0.01%
2021/07/13	2.2	126.66	10	125.35	125.00	-7.8	14,088	-0.06%
2021/07/12	4	130.88	3.2	129.69	130.00	0.8	14,013	0.01%
2021/07/09	3	129.50	2	132.50	130.50	1	14,055	0.01%
2021/07/08	11	128.45	3	129.17	129.00	8	14,022	0.06%
2021/07/07	20.4	131.38	11	131.05	127.50	9.4	13,983	0.07%
2021/07/06	3.3	138.14	2	137.50	137.00	1.3	13,817	0.01%
2021/07/05	12.1	136.54	7	137.50	138.50	5.1	13,873	0.04%
2021/07/02	5.1	138.72	22.2	138.58	138.00	-17.2	13,841	-0.12%
2021/07/01	19	141.32	0	0.00	140.50	19	13,945	0.14%
2021/06/30	42	145.20	15	144.43	143.50	27	13,975	0.19%
2021/06/29	15.3	148.47	52.1	148.54	145.00	-36.8	14,056	-0.26%
2021/06/28	22.1	166.17	52.1	164.86	159.00	-30	13,813	-0.22%
2021/06/25	38.1	168.67	24	168.17	166.00	14.1	13,528	0.10%
2021/06/24	41	154.52	21.3	158.46	165.00	19.7	13,159	0.15%
2021/06/23	22	151.36	17.1	150.90	150.00	4.9	12,978	0.04%
2021/06/22	16	150.22	19.3	149.13	148.50	-3.3	12,702	-0.03%
2021/06/21	3	143.50	2.1	142.28	144.50	0.9	12,571	0.01%
2021/06/18	4	137.38	11.4	138.98	144.00	-7.4	12,727	-0.06%
2021/06/17	3	140.00	14	139.54	141.00	-11	12,854	-0.09%
2021/06/16	26.2	144.51	11	140.73	138.00	15.2	12,905	0.12%
2021/06/15	6.3	142.60	12	143.21	145.50	-5.8	12,858	-0.04%
2021/06/11	1	138.50	4.1	139.37	139.50	-3.1	12,826	-0.02%
2021/06/10	3	136.33	3.5	136.43	137.00	-0.5	12,971	0.00%
2021/06/09	36.1	140.20	27	137.07	137.00	9.1	12,990	0.07%
2021/06/08	0	0.00	9	139.55	138.00	-9	12,896	-0.07%
2021/06/07	2.1	134.56	3	135.33	135.50	-0.9	12,907	-0.01%
2021/06/04	12	138.63	1.1	140.86	137.00	11	13,074	0.08%
2021/06/03	7.1	139.86	3.2	141.99	139.50	3.9	13,409	0.03%
2021/06/02	27	140.07	19.3	140.11	139.00	7.8	14,040	0.06%
2021/06/01	1.1	134.98	2.2	135.23	137.00	-1.2	14,011	-0.01%
2021/05/31	1.4	133.74	1	134.00	131.00	0.4	13,996	0.00%
2021/05/28	12	133.34	2	134.75	131.00	10	13,948	0.07%
2021/05/27	2	128.26	16	130.78	134.00	-14	13,839	-0.10%
2021/05/26	14	127.25	3	130.83	127.50	11	13,746	0.08%
2021/05/25	2	126.00	3	125.50	126.50	-1	13,674	-0.01%
2021/05/24	16	129.59	7	126.07	126.00	9	13,695	0.07%
2021/05/21	20.1	128.99	6	127.58	128.00	14.1	13,729	0.10%
2021/05/20	7.2	124.14	6	123.42	118.50	1.2	13,614	0.01%
2021/05/19	22	113.98	35	119.19	125.00	-13	13,399	-0.10%
2021/05/18	48.1	116.72	29.2	115.99	120.00	18.9	13,107	0.14%
2021/05/17	7	123.14	150	117.28	115.50	-143	12,720	-1.12%	大賣/鉅額交易
2021/05/14	51	134.15	16.1	133.61	128.00	34.9	12,533	0.28%
2021/05/13	130.1	146.56	63.1	147.52	142.00	67.1	12,167	0.55%	大買/
2021/05/12	103	144.49	118.2	146.79	142.00	-15.1	11,518	-0.13%	大買/大賣/
2021/05/11	13	139.46	7	139.00	139.50	6	10,709	0.06%
2021/05/10	34	138.22	33	135.43	135.50	1	10,482	0.01%
2021/05/07	4	138.13	15	137.33	139.00	-11	10,448	-0.11%
2021/05/06	13	132.96	2	134.75	132.00	11	10,436	0.11%
2021/05/05	15	138.47	4	136.38	134.50	11	10,451	0.11%
2021/05/04	11	134.77	12	139.08	143.00	-1	10,505	-0.01%
2021/05/03	62	139.13	12.5	141.34	135.00	49.5	10,325	0.48%
2021/04/29	4.2	130.12	7.5	132.80	136.50	-3.3	10,121	-0.03%
2021/04/28	25.2	132.19	38	130.00	131.50	-12.8	9,942	-0.13%
2021/04/27	1	145.50	1	154.00	143.00	0	9,690	0.00%
2021/04/26	0	0.00	1.1	144.10	147.00	-1.1	9,616	-0.01%
2021/04/23	3	137.50	1	133.50	137.00	2	9,686	0.02%
2021/04/22	12	135.83	0	0.00	134.50	12	9,708	0.12%
2021/04/21	0	0.00	1	140.00	143.00	-1	9,682	-0.01%
2021/04/20	0	0.00	31.1	133.05	136.50	-31.1	9,670	-0.32%
2021/04/16	2	144.50	0	0.00	144.00	2	9,725	0.02%
2021/04/15	2	137.00	0	0.00	138.50	2	9,757	0.02%
2021/04/14	21	135.26	3.1	135.00	135.00	17.9	9,681	0.18%
2021/04/13	4.4	149.73	4.2	155.93	149.50	0.2	9,648	0.00%
2021/04/12	8.1	162.51	3.1	166.75	166.00	5.1	9,667	0.05%
2021/04/09	9	153.62	3.2	154.03	156.00	5.8	9,639	0.06%
2021/04/08	14	139.00	16	142.00	142.00	-2	9,559	-0.02%
2021/04/07	30.3	123.50	25	126.12	129.50	5.2	9,485	0.05%
2021/04/06	40.1	116.68	23.1	118.80	122.00	17	9,277	0.18%
2021/04/01	28.3	114.21	23.6	117.17	111.00	4.7	9,158	0.05%
2021/03/31	2	108.75	26.3	104.70	110.00	-24.3	8,948	-0.27%
2021/03/30	24.2	100.27	7.1	100.07	100.00	17	8,807	0.19%
2021/03/29	39.6	97.09	33	97.38	99.00	6.6	8,803	0.07%
2021/03/26	32	90.13	40	91.28	95.70	-8	8,680	-0.09%
2021/03/25	29.1	86.56	29	86.41	87.80	0.1	8,398	0.00%
2021/03/24	11.4	87.33	6	86.02	85.80	5.4	8,389	0.06%
2021/03/23	11	84.79	21.2	85.16	86.30	-10.2	8,227	-0.12%
2021/03/22	9	80.37	5.3	79.48	81.10	3.7	7,984	0.05%
2021/03/19	3	75.77	2.2	75.78	76.40	0.8	7,799	0.01%
2021/03/18	5.4	75.52	2	74.95	74.60	3.4	7,805	0.04%
2021/03/17	7.1	76.11	6	75.87	77.40	1.1	7,571	0.01%
2021/03/16	3	74.77	2.2	74.36	75.60	0.9	7,578	0.01%
2021/03/15	5.2	73.03	2	72.80	72.00	3.2	7,373	0.04%
2021/03/12	0	0.00	2	72.70	73.00	-2	7,315	-0.03%
2021/03/11	2	72.55	21	72.04	71.90	-19	7,300	-0.26%
2021/03/10	15	73.47	12	73.35	72.50	3	7,200	0.04%
2021/03/09	7	72.76	9.1	72.21	73.30	-2.1	6,937	-0.03%
2021/03/08	22	70.28	20.1	71.24	68.60	1.9	6,581	0.03%
2021/03/05	13.2	68.11	28.2	66.91	70.00	-15	5,864	-0.26%
2021/03/04	35	64.33	36.1	64.10	63.90	-1.1	5,614	-0.02%
2021/03/03	18.1	61.68	12	61.17	61.50	6.1	5,561	0.11%
2021/03/02	11	63.67	1	63.70	62.50	10	5,553	0.18%
2021/02/26	13	64.40	14	64.13	64.30	-1	5,567	-0.02%
2021/02/25	12.2	65.39	13	65.48	64.00	-0.8	5,614	-0.01%
2021/02/24	11	64.35	13	64.47	63.20	-2	5,525	-0.04%
2021/02/23	28	63.75	21	63.93	65.50	7	5,423	0.13%
2021/02/22	1	59.00	4	61.80	62.60	-3	5,248	-0.06%
2021/02/19	1	58.80	0	0.00	58.80	1	5,210	0.02%
2021/02/17	0	0.00	3	58.23	58.80	-3	5,493	-0.05%
2021/02/05	0	0.00	2	59.10	58.30	-2	5,682	-0.04%
2021/02/04	2	57.80	0	0.00	57.60	2	5,953	0.03%
2021/02/03	11	58.44	10	58.70	58.10	1	6,427	0.02%
2021/02/02	1	59.40	0	0.00	59.20	1	6,696	0.01%
2021/02/01	3	57.07	1	59.90	60.40	2	6,970	0.03%
2021/01/29	0	0.00	1	58.00	57.40	-1	7,087	-0.01%
2021/01/28	9	59.82	7	59.09	59.00	2	7,216	0.03%
2021/01/27	0	0.00	6	62.48	62.90	-6	7,341	-0.08%
2021/01/26	10	63.50	10	62.41	61.70	0	7,829	0.00%
2021/01/25	7	60.90	1	60.50	60.50	6	8,480	0.07%
2021/01/22	1	58.70	1	58.90	58.90	0	9,014	0.00%
2021/01/21	12	59.07	11	59.64	58.70	1	9,311	0.01%
2021/01/20	0	0.00	1	60.30	60.70	-1	9,611	-0.01%
2021/01/18	12	59.74	11	59.05	58.30	1	10,328	0.01%
2021/01/15	4	58.83	1	58.20	58.10	3	10,335	0.03%
2021/01/13	1	61.00	1	60.40	60.20	0	10,709	0.00%
2021/01/12	0	0.00	1	62.30	61.00	-1	11,041	-0.01%
2021/01/11	0	0.00	1	60.10	61.00	-1	11,056	-0.01%
2021/01/08	11	59.86	10	60.40	59.50	1	11,111	0.01%
2021/01/05	0	0.00	2.1	57.65	57.60	-2.1	11,824	-0.02%
2021/01/04	1	59.30	1	59.30	59.10	0	11,908	0.00%
2020/12/31	0	0.00	1	61.30	61.10	-1	12,011	-0.01%
2020/12/30	2	60.70	2	60.45	60.60	0	12,152	0.00%
2020/12/29	0	0.00	3	60.50	60.30	-3	12,282	-0.02%
2020/12/28	1	60.90	5	61.00	61.20	-4	12,653	-0.03%
2020/12/25	1	60.50	1	61.30	60.10	0	12,791	0.00%
2020/12/24	1	61.50	10	61.20	61.20	-9	12,888	-0.07%
2020/12/23	9.1	63.66	6	63.92	61.70	3.1	12,917	0.02%
2020/12/22	13	63.77	14	65.88	65.00	-1	12,767	-0.01%
2020/12/21	19	61.93	18	62.92	63.30	1	12,560	0.01%
2020/12/18	2	60.75	4	60.43	60.60	-2	12,428	-0.02%
2020/12/17	2	57.20	0	0.00	58.00	2	12,364	0.02%
2020/12/16	1	56.50	2	57.45	57.60	-1	12,368	-0.01%
2020/12/15	1	56.30	1	56.80	56.40	0	12,404	0.00%
2020/12/14	2	57.70	2	59.10	57.50	0	12,345	0.00%
2020/12/10	6	61.37	9	62.14	61.40	-3	12,258	-0.02%
2020/12/09	3	61.40	2	61.65	60.80	1	12,234	0.01%
2020/12/08	2	61.00	2	61.30	61.10	0	12,327	0.00%
2020/12/07	5	60.64	1	62.00	60.60	4	12,430	0.03%
2020/12/04	2	60.45	1	60.80	60.70	1	12,476	0.01%
2020/12/03	2	60.50	0	0.00	60.10	2	12,662	0.02%
2020/12/02	2	61.50	2	61.25	61.50	0	12,678	0.00%
2020/12/01	3	60.60	0	0.00	60.60	3	12,727	0.02%
2020/11/30	1	61.50	2	61.85	61.40	-1	12,767	-0.01%
2020/11/27	3	60.10	3	60.67	60.30	0	12,883	0.00%
2020/11/26	1	60.50	0	0.00	60.00	1	12,936	0.01%
2020/11/25	5	60.76	2	60.85	61.00	3	13,004	0.02%
2020/11/24	5	61.28	1	62.30	61.00	4	13,153	0.03%
2020/11/23	4	61.80	2	61.60	61.70	2	13,143	0.02%
2020/11/20	1	60.70	1	60.50	60.70	0	13,299	0.00%
2020/11/19	2	60.50	1	61.00	60.40	1	13,389	0.01%
2020/11/18	2	60.60	1	61.70	60.60	1	13,578	0.01%
2020/11/17	22	60.50	24	59.54	61.70	-2	13,584	-0.01%
2020/11/16	0	0.00	4	60.93	61.30	-4	13,453	-0.03%
2020/11/13	4	62.98	2	61.95	62.50	2	13,320	0.02%
2020/11/12	13	62.88	12	62.33	61.70	1	13,110	0.01%
2020/11/11	3	61.37	9.3	63.28	62.40	-6.3	12,841	-0.05%
2020/11/10	36	67.72	0	0.00	66.50	36	12,340	0.29%
2020/11/09	18	74.97	16	74.13	73.80	2	12,052	0.02%
2020/11/06	11	71.52	13	71.50	72.20	-2	11,754	-0.02%
2020/11/05	11	72.54	17	72.01	72.00	-6	11,574	-0.05%
2020/11/04	16	70.60	16	70.66	71.60	0	11,411	0.00%
2020/11/03	33	71.04	36	69.36	72.30	-3	11,144	-0.03%
2020/11/02	31	74.60	62	72.35	69.50	-31	10,574	-0.29%
2020/10/30	38	76.29	38	76.73	77.20	0	9,709	0.00%
2020/10/29	22	73.09	19	73.44	73.50	3	9,101	0.03%
2020/10/28	18	71.47	5	72.20	73.50	13	8,789	0.15%
2020/10/27	31	69.27	20	69.85	69.50	11	8,414	0.13%
2020/10/26	8	65.74	13	66.28	66.70	-5	7,902	-0.06%
2020/10/23	1	62.90	3	62.70	63.10	-2	7,623	-0.03%
2020/10/22	4	62.35	2	61.80	61.10	2	7,535	0.03%
2020/10/21	12	62.95	13	62.64	63.30	-1	7,419	-0.01%
2020/10/20	12	61.58	12	61.83	62.20	0	7,146	0.00%
2020/10/19	2	60.00	4	58.95	59.20	-2	6,782	-0.03%
2020/10/16	4	58.65	3	58.47	57.90	1	6,692	0.01%
2020/10/15	2	58.25	1	57.60	58.50	1	6,630	0.02%
2020/10/14	12	57.94	9	57.90	59.00	3	6,491	0.05%
2020/10/13	3.1	55.23	7	55.31	55.40	-3.9	6,139	-0.06%
2020/10/12	0	0.00	2	53.15	53.30	-2	5,882	-0.03%
2020/10/08	2	53.90	2	53.85	53.80	0	5,745	0.00%
2020/10/07	3	51.93	3	51.70	53.60	0	5,585	0.00%
2020/10/06	5	50.50	3	50.87	51.00	2	5,486	0.04%
2020/10/05	7	52.19	146	51.13	51.30	-139	5,411	-2.57%	大賣/鉅額交易
2020/09/30	14	50.69	14	50.62	49.90	0	5,080	0.00%
2020/09/29	7	49.91	6	50.72	50.90	1	4,924	0.02%
2020/09/28	2	49.15	19	48.71	49.60	-17	4,829	-0.35%
2020/09/25	6	47.86	1	48.70	47.10	5	4,787	0.10%
2020/09/24	5	47.95	4	48.38	47.65	1	4,763	0.02%
2020/09/23	1	48.75	2	49.10	48.65	-1	4,740	-0.02%
2020/09/22	0	0.00	1	47.25	48.90	-1	4,711	-0.02%
2020/09/21	0	0.00	1	49.90	48.65	-1	4,698	-0.02%
2020/09/18	9	49.69	6	49.16	49.10	3	4,668	0.06%
2020/09/17	2	48.95	0	0.00	48.30	2	4,584	0.04%
2020/09/16	2	48.70	0	0.00	48.20	2	4,631	0.04%
2020/09/15	4	49.31	3	49.62	49.70	1	4,648	0.02%
2020/09/14	2	49.15	5	49.66	48.20	-3	4,821	-0.06%
2020/09/11	1	50.30	7	49.70	47.75	-6	5,079	-0.12%
2020/09/10	6	51.43	4	51.45	51.10	2	5,291	0.04%
2020/09/09	2	51.60	8	50.45	51.50	-6	5,278	-0.11%
2020/09/08	11	50.51	4	50.93	51.10	7	5,203	0.13%
2020/09/07	2	48.83	0	0.00	48.00	2	4,996	0.04%
2020/09/04	1	49.00	0.1	48.70	48.70	0.9	4,965	0.02%
2020/09/03	4	48.03	3	47.97	47.80	1	4,867	0.02%
2020/09/02	2	47.10	0	0.00	47.00	2	4,807	0.04%
2020/09/01	1.2	47.69	1	47.30	48.60	0.2	4,630	0.00%
2020/08/31	3	47.38	1	46.85	46.95	2	4,517	0.04%
2020/08/28	8	46.59	10.1	46.43	45.80	-2.1	4,433	-0.05%
2020/08/26	1	43.70	12	45.03	45.25	-11	4,169	-0.26%
2020/08/25	7	41.47	6	41.85	42.90	1	3,992	0.03%
2020/08/24	4	42.01	8	42.61	42.05	-4	3,915	-0.10%
2020/08/21	2	40.08	10	39.46	40.05	-8	3,685	-0.22%
2020/08/20	0	0.00	1	37.40	37.40	-1	3,586	-0.03%
2020/08/19	0	0.00	1	38.40	37.90	-1	3,579	-0.03%
2020/08/18	7	38.08	3	38.75	37.95	4	3,620	0.11%
2020/08/17	2	38.90	3	38.87	38.20	-1	3,637	-0.03%
2020/08/12	0	0.00	15	37.60	37.50	-15	3,714	-0.40%
2020/08/11	2	37.23	0	0.00	36.95	2	3,762	0.05%
2020/08/10	0	0.00	1	38.65	38.25	-1	3,803	-0.03%
2020/08/07	3	37.53	54	37.52	37.35	-51	3,905	-1.31%
2020/08/06	0	0.00	7	38.25	37.85	-7	4,182	-0.17%
2020/08/05	0	0.00	1	37.55	37.55	-1	4,210	-0.02%
2020/07/28	1	34.55	0	0.00	34.00	1	5,078	0.02%
2020/07/27	0	0.00	3	34.25	34.25	-3	5,077	-0.06%
2020/07/21	8	36.60	0	0.00	36.00	8	5,023	0.16%
2020/07/20	1	36.75	6	36.70	37.20	-5	4,976	-0.10%
2020/07/17	2	35.28	0	0.00	35.20	2	4,932	0.04%
2020/07/15	2	36.50	2	36.30	36.40	0	4,911	0.00%
2020/07/13	1	36.85	0	0.00	36.85	1	4,868	0.02%
2020/07/10	2	38.58	0	0.00	38.50	2	4,790	0.04%
2020/07/09	2	39.30	1	40.10	39.20	1	4,725	0.02%
2020/07/08	0	0.00	2	38.95	39.25	-2	4,666	-0.04%
2020/07/07	2	38.93	0	0.00	38.70	2	4,632	0.04%
2020/07/06	2	39.80	1	39.95	40.00	1	4,590	0.02%
2020/07/03	2	40.13	0	0.00	39.75	2	4,601	0.04%
2020/07/02	0	0.00	2	39.88	40.15	-2	4,569	-0.04%
2020/07/01	7	39.70	0	0.00	39.80	7	4,555	0.15%
2020/06/30	7	38.68	0	0.00	38.90	7	4,514	0.16%
2020/06/29	1	39.50	5	39.30	39.25	-4	4,485	-0.09%
2020/06/24	0	0.00	2	39.45	39.55	-2	4,480	-0.04%
2020/06/23	0	0.00	51	40.09	39.90	-51	4,461	-1.14%
2020/06/22	0	0.00	4	41.16	40.90	-4	4,380	-0.09%
2020/06/19	36	42.37	18	42.18	41.45	18	4,310	0.42%
2020/06/18	48	42.95	22	42.43	43.15	26	4,073	0.64%
2020/06/17	25	39.16	26	39.77	39.25	-1	3,697	-0.03%
2020/06/16	4	37.94	4	38.09	37.30	0	3,333	0.00%
2020/06/15	1	36.90	2	37.00	36.65	-1	3,220	-0.03%
2020/06/11	2	36.20	29	36.09	35.65	-27	3,141	-0.86%
2020/06/10	1	35.45	9	35.35	35.35	-8	3,109	-0.26%
2020/06/09	12	36.43	11	36.10	36.00	1	3,117	0.03%
2020/06/08	10	36.73	2	36.75	36.65	8	3,109	0.26%
2020/06/05	1	36.95	2	37.05	36.90	-1	3,095	-0.03%
2020/06/04	10	36.93	7	37.25	36.70	3	3,127	0.10%
2020/06/03	7	36.65	3	37.20	36.50	4	3,107	0.13%
2020/06/02	0	0.00	2	36.25	36.10	-2	3,052	-0.07%
2020/06/01	1	36.80	7	36.74	36.45	-6	3,022	-0.20%
2020/05/29	3	36.18	3	36.60	37.40	0	2,963	0.00%
2020/05/28	25	35.83	20	35.61	35.55	5	2,910	0.17%
2020/05/26	13	35.66	1	35.60	35.35	12	2,866	0.42%
2020/05/25	5	35.84	16	35.37	36.35	-11	2,789	-0.39%
2020/05/22	9	35.05	5	35.50	35.00	4	2,742	0.15%
2020/05/21	7	35.74	6	36.08	35.40	1	2,716	0.04%
2020/05/20	0	0.00	11	35.23	35.15	-11	2,679	-0.41%
2020/05/19	10	36.26	41	35.75	35.70	-31	2,647	-1.17%
2020/05/18	16	37.08	21	36.87	36.80	-5	2,587	-0.19%
2020/05/15	2	37.50	4	36.73	36.50	-2	2,529	-0.08%
2020/05/14	29	37.67	21	37.35	36.30	8	2,462	0.32%
2020/05/13	67	39.28	24	39.83	38.90	43	2,327	1.85%
2020/05/12	6	37.23	34	36.98	37.50	-28	2,036	-1.37%
2020/05/11	17	37.23	56	35.79	37.75	-39	1,962	-1.99%
2020/05/08	95	39.72	36	39.03	38.15	59	1,807	3.26%
2020/05/07	5	36.25	2.5	36.42	36.90	2.5	1,467	0.17%
2020/05/06	38	34.72	5	35.10	33.55	33	1,249	2.64%
2020/05/05	13	31.96	2	31.58	32.10	11	1,048	1.05%
2020/04/14	0	0.00	5	28.86	28.85	-5	1,042	-0.48%
2020/04/08	6	28.93	0	0.00	29.00	6	1,005	0.60%
2020/04/07	0	0.00	3	28.10	27.95	-3	953	-0.31%
2020/03/31	0	0.00	1	26.70	26.85	-1	928	-0.11%
2020/03/30	1	26.90	1	26.10	26.90	0	913	0.00%
2020/03/27	1	25.80	0	0.00	25.60	1	887	0.11%
2020/03/25	1	25.05	1	24.95	25.40	0	863	0.00%
2020/03/23	1	23.55	0	0.00	23.60	1	867	0.12%
2020/03/19	2	22.75	0	0.00	23.00	2	856	0.23%
2020/03/17	4	24.34	0	0.00	24.40	4	829	0.48%
2020/03/16	1	24.75	0	0.00	24.90	1	813	0.12%
2020/03/12	0	0.00	4	27.10	26.65	-4	750	-0.53%
2020/03/11	1	29.00	1	29.10	28.70	0	725	0.00%
2020/03/09	1	29.50	0	0.00	29.50	1	664	0.15%
2020/03/02	0	0.00	40	29.73	30.25	-40	628	-6.37%
2020/02/12	0	0.00	0.4	29.80	29.80	-0.4	603	-0.07%
2020/02/10	15	29.65	0	0.00	29.50	15	617	2.43%
2020/01/30	43	31.55	2	31.55	31.45	41	530	7.74%
2020/01/08	2	29.65	0	0.00	29.60	2	494	0.40%
2019/12/27	1	30.00	0	0.00	29.90	1	491	0.20%
2019/12/26	1	29.65	0	0.00	29.70	1	484	0.21%
2019/12/25	1	29.60	0	0.00	29.60	1	480	0.21%
2019/12/23	1	29.70	3	29.45	29.50	-2	481	-0.42%
2019/12/20	0	0.00	1	29.40	29.25	-1	485	-0.21%
2019/12/19	0	0.00	1	29.60	29.30	-1	488	-0.20%
2019/12/12	0	0.00	1	29.55	29.65	-1	476	-0.21%
2019/12/11	0	0.00	3	29.60	29.55	-3	479	-0.63%
2019/12/06	1	29.30	0	0.00	29.25	1	504	0.20%
2019/11/14	0	0.00	1	29.70	29.60	-1	491	-0.20%
2019/11/12	1	30.00	0	0.00	30.20	1	476	0.21%
2019/11/11	0	0.00	1	30.45	30.50	-1	466	-0.21%
2019/11/05	1	31.95	0	0.00	31.95	1	466	0.21%
2019/10/18	2	32.43	0	0.00	32.40	2	495	0.40%
2019/10/16	1	31.30	0	0.00	31.60	1	461	0.22%
2019/10/15	1	31.30	0	0.00	31.55	1	457	0.22%
2019/09/25	1	31.85	0	0.00	31.75	1	519	0.19%
2019/09/24	1	32.00	0	0.00	32.00	1	518	0.19%
2019/09/19	2	32.20	2	32.00	32.10	0	528	0.00%
2019/09/12	0	0.00	0.1	31.70	31.70	-0.1	573	-0.02%
2019/09/11	1	31.60	0	0.00	31.20	1	579	0.17%
2019/09/02	0	0.00	1	32.70	32.65	-1	635	-0.16%
2019/08/29	0	0.00	2	32.78	32.80	-2	676	-0.30%
2019/08/22	0	0.00	1	31.45	31.80	-1	728	-0.14%
2019/08/19	1	31.55	1	31.75	31.75	0	743	0.00%
2019/08/13	0	0.00	2	31.08	31.20	-2	778	-0.26%
2019/08/06	0	0.00	1	32.75	33.50	-1	829	-0.12%
2019/08/05	0	0.00	1	33.70	33.20	-1	831	-0.12%
2019/07/31	0	0.00	2	34.85	34.70	-2	852	-0.23%
2019/07/25	1	36.00	1	35.85	35.75	0	922	0.00%
2019/07/18	0	0.00	2	35.28	35.30	-2	928	-0.22%
2019/07/16	1	35.80	1	36.00	35.85	0	933	0.00%
2019/07/15	0	0.00	4	35.40	35.40	-4	924	-0.43%
2019/07/12	0	0.00	4	35.55	35.40	-4	933	-0.43%
2019/07/10	0	0.00	1	36.10	36.15	-1	948	-0.11%
2019/07/09	2	35.55	3	35.78	35.90	-1	954	-0.10%
2019/07/08	2	35.10	0	0.00	35.15	2	943	0.21%
2019/07/05	0	0.00	3	36.25	36.45	-3	935	-0.32%
2019/07/03	1	36.20	0	0.00	36.60	1	978	0.10%
2019/07/02	1	36.10	0	0.00	36.35	1	1,008	0.10%
2019/06/28	1	36.05	0	0.00	36.00	1	1,011	0.10%
2019/06/27	1	36.00	0	0.00	36.10	1	1,013	0.10%
2019/06/25	7	36.72	0	0.00	36.50	7	1,025	0.68%
2019/06/24	1	36.60	0	0.00	36.75	1	1,029	0.10%
2019/06/21	5	36.65	0	0.00	36.75	5	1,029	0.49%
2019/06/20	2	36.18	5	36.05	36.45	-3	1,025	-0.29%
2019/06/19	0	0.00	5	35.12	35.30	-5	1,011	-0.49%
2019/06/18	7	34.24	2	34.45	34.50	5	1,014	0.49%
2019/06/13	0	0.00	1	35.25	35.30	-1	1,167	-0.09%
2019/06/11	2	35.25	0	0.00	34.70	2	1,372	0.15%
2019/06/10	5	35.65	0	0.00	35.65	5	1,405	0.36%
2019/06/04	3	37.20	1	37.40	36.20	2	1,430	0.14%
2019/05/28	1	35.50	0	0.00	36.10	1	1,461	0.07%
2019/05/24	7	35.92	3	35.97	35.60	4	1,477	0.27%
2019/05/22	4	35.10	9	35.03	35.35	-5	1,492	-0.34%
2019/05/21	0	0.00	8	34.65	34.95	-8	1,509	-0.53%
2019/05/20	1	33.65	18	33.94	33.85	-17	1,529	-1.11%
2019/05/17	2	34.80	3	35.43	34.70	-1	1,552	-0.06%
2019/05/16	0	0.00	1	35.15	35.15	-1	1,552	-0.06%
2019/05/15	4	35.06	3	35.60	34.75	1	1,553	0.06%
2019/05/14	2	34.05	0	0.00	34.45	2	1,523	0.13%
2019/05/13	0	0.00	1	33.75	33.80	-1	1,513	-0.07%
2019/05/10	1	34.00	6	34.08	33.70	-5	1,515	-0.33%
2019/05/02	6	33.83	2	34.13	34.00	4	1,459	0.27%
2019/04/26	0	0.00	1	32.60	32.35	-1	1,402	-0.07%
2019/04/25	0	0.00	36	32.45	32.60	-36	1,401	-2.57%
2019/04/23	1	32.30	0	0.00	32.25	1	1,400	0.07%
2019/04/19	0	0.00	1	32.00	31.90	-1	1,403	-0.07%
2019/04/18	4	31.81	0	0.00	31.65	4	1,407	0.28%
2019/04/17	1	32.05	2	32.05	32.35	-1	1,414	-0.07%
2019/04/16	2	32.35	1	32.50	32.35	1	1,413	0.07%
2019/04/15	3	31.33	2	31.60	31.65	1	1,410	0.07%
2019/04/12	2	32.10	0	0.00	31.90	2	1,396	0.14%
2019/04/11	0	0.00	10	32.45	32.50	-10	1,390	-0.72%
2019/04/10	0	0.00	2	32.58	32.70	-2	1,380	-0.14%
2019/04/03	2	33.58	0	0.00	33.40	2	1,306	0.15%
2019/04/02	2	33.75	0	0.00	33.80	2	1,296	0.15%
2019/04/01	0	33.10	0	0.00	33.30	0	1,285	0.00%
2019/03/29	1	33.40	0	0.00	33.05	1	1,275	0.08%
2019/03/28	0	0.00	2	33.75	33.60	-2	1,268	-0.16%
2019/03/26	1	34.00	1	34.40	33.90	0	1,251	0.00%
2019/03/22	0	0.00	5	34.30	34.50	-5	1,238	-0.40%
2019/03/21	6	34.90	0	0.00	34.60	6	1,225	0.49%
2019/03/20	2	34.25	3	34.48	34.50	-1	1,217	-0.08%
2019/03/19	27	34.32	3	34.82	33.95	24	1,189	2.02%
2019/03/18	0	0.00	3	36.95	36.50	-3	1,086	-0.28%
2019/03/15	101	37.42	7	36.61	35.95	94	1,048	8.96%	大買/
2019/03/14	140	36.99	0	0.00	37.15	140	867	16.13%	大買/鉅額交易
2019/03/08	1	34.10	0	0.00	34.20	1	735	0.14%
2019/03/05	1	33.40	0	0.00	33.15	1	687	0.15%
2019/02/26	0	0.00	9	32.00	31.95	-9	642	-1.40%
2019/02/21	0	0.00	1	31.85	32.45	-1	606	-0.16%
2019/02/20	5	31.83	12	31.98	32.10	-7	587	-1.19%
2019/02/19	10	31.17	0	0.00	31.50	10	563	1.78%
2019/01/30	3	29.35	0	0.00	29.30	3	468	0.64%
2019/01/10	0	0.00	3	29.10	29.10	-3	547	-0.55%
2019/01/04	0	0.00	1	27.80	27.75	-1	546	-0.18%
2019/01/03	1	28.15	0	0.00	27.80	1	585	0.17%
2018/12/18	3	28.25	0	0.00	28.25	3	728	0.41%
2018/12/17	0	0.00	1	28.80	28.80	-1	723	-0.14%
2018/12/14	0	0.00	4	29.05	29.00	-4	727	-0.55%
2018/12/12	5	28.35	0	0.00	28.35	5	729	0.69%
2018/12/10	1	28.20	0	0.00	28.25	1	739	0.14%
2018/12/07	5	28.50	1	28.40	28.40	4	744	0.54%
2018/12/03	5	29.25	0	0.00	29.15	5	796	0.63%
2018/11/30	0	0.00	0	28.90	28.85	0	808	0.00%
2018/11/22	1	28.55	0	0.00	28.50	1	842	0.12%
2018/11/21	1	28.65	0	0.00	28.70	1	877	0.11%
2018/11/19	1	29.05	0	0.00	29.05	1	906	0.11%
2018/11/08	2	29.28	0	0.00	29.25	2	1,033	0.19%
2018/11/07	2	29.30	0	0.00	29.50	2	1,073	0.19%
2018/11/06	0	0.00	4	29.70	29.80	-4	1,098	-0.36%
2018/11/05	4	29.60	0	0.00	29.60	4	1,108	0.36%
2018/11/02	0	0.00	2	29.65	29.65	-2	1,130	-0.18%
2018/11/01	0	0.00	0.2	29.35	29.35	-0.2	1,187	-0.01%
2018/10/25	0	0.00	1	28.65	29.00	-1	1,215	-0.08%
2018/10/22	0	0.00	1	28.95	28.85	-1	1,219	-0.08%
2018/10/19	1	28.20	0	0.00	28.35	1	1,239	0.08%
2018/10/17	0	0.00	1	29.30	29.00	-1	1,296	-0.08%
2018/10/16	0	0.00	1	29.20	29.35	-1	1,309	-0.08%
2018/10/15	3	29.05	5	29.40	29.20	-2	1,319	-0.15%
2018/10/12	3	29.30	3	29.33	29.35	0	1,329	0.00%
2018/10/11	0	0.00	3	28.47	28.75	-3	1,324	-0.23%
2018/10/09	7	29.48	0	0.00	29.30	7	1,310	0.53%
2018/10/08	0	0.00	12	30.21	30.40	-12	1,334	-0.90%
2018/10/05	3	28.93	0	0.00	29.05	3	1,318	0.23%
2018/10/04	1	29.15	5	29.15	29.50	-4	1,308	-0.31%
2018/10/03	5	29.50	0	0.00	29.50	5	1,303	0.38%
2018/10/01	2	29.85	3	29.50	30.05	-1	1,324	-0.08%
2018/09/28	3	29.42	5	29.25	29.35	-2	1,336	-0.15%
2018/09/27	1	29.80	1.2	30.28	29.70	-0.2	1,318	-0.02%
2018/09/26	5	30.49	0	0.00	30.45	5	1,298	0.38%
2018/09/25	2	31.25	9.2	31.44	31.00	-7.2	1,295	-0.55%
2018/09/21	0	0.00	1	31.20	31.30	-1	1,304	-0.08%
2018/09/20	1	31.20	3	31.40	31.00	-2	1,307	-0.15%
2018/09/19	1	31.75	1	31.55	31.40	0	1,309	0.00%
2018/09/18	1	31.25	0	0.00	31.35	1	1,309	0.08%
2018/09/17	2	31.43	15	31.28	31.30	-13	1,310	-0.99%
2018/09/14	0	0.00	5	31.79	31.95	-5	1,308	-0.38%
2018/09/13	0	0.00	2	31.90	31.75	-2	1,311	-0.15%
2018/09/12	2	31.40	5	31.58	31.70	-3	1,312	-0.23%
2018/09/11	1	30.50	6	30.95	31.10	-5	1,307	-0.38%
2018/09/10	3	29.62	1	30.05	30.15	2	1,309	0.15%
2018/09/07	5	31.08	0	0.00	30.55	5	1,303	0.38%
2018/09/06	6	30.68	0	0.00	30.40	6	1,306	0.46%
2018/09/05	1	31.50	0	0.00	31.30	1	1,320	0.08%
2018/09/04	3	31.72	0	0.00	31.75	3	1,346	0.22%
2018/08/31	3	31.92	0	0.00	32.10	3	1,366	0.22%
2018/08/30	0	0.00	10	31.55	31.55	-10	1,375	-0.73%
2018/08/29	7	31.24	1	31.70	31.15	6	1,379	0.44%
2018/08/28	12	31.77	21	31.41	31.40	-9	1,385	-0.65%
2018/08/24	1	33.00	2	32.90	33.00	-1	1,340	-0.07%
2018/08/23	0	0.00	2	32.93	33.00	-2	1,337	-0.15%
2018/08/22	0	0.00	1	31.85	32.10	-1	1,309	-0.08%
2018/08/21	0	0.00	1	32.00	31.95	-1	1,303	-0.08%
2018/08/20	0	0.00	1	32.00	32.20	-1	1,306	-0.08%
2018/08/16	0	0.00	1	32.50	31.60	-1	1,341	-0.07%
2018/08/15	8	32.21	4	32.30	32.20	4	1,339	0.30%
2018/08/14	4	31.76	3	31.63	31.85	1	1,311	0.08%
2018/08/13	1	29.70	0	0.00	30.85	1	1,273	0.08%
2018/08/10	6	30.66	0	0.00	30.65	6	1,249	0.48%
2018/08/09	1	31.00	0	0.00	31.10	1	1,238	0.08%
2018/08/08	0	0.00	9	30.59	31.45	-9	1,219	-0.74%
2018/08/06	0	0.00	2	29.60	29.40	-2	1,150	-0.17%
2018/08/03	0	0.00	1	29.10	29.10	-1	1,140	-0.09%
2018/08/02	0	0.00	0.1	28.55	28.60	-0.1	1,131	-0.01%
2018/07/31	1	28.50	0	0.00	28.65	1	1,115	0.09%
2018/07/30	1	28.65	0	0.00	28.45	1	1,112	0.09%
2018/07/27	11	29.20	0	0.00	29.40	11	1,103	1.00%
2018/07/26	7	29.64	14	29.41	29.75	-7	1,089	-0.64%
2018/07/25	2	28.45	1	28.50	28.75	1	1,083	0.09%
2018/07/24	4	30.05	0	0.00	30.10	4	1,043	0.38%
2018/07/20	8	30.02	0	0.00	29.80	8	984	0.81%
2018/07/19	0	0.00	1	30.25	30.15	-1	971	-0.10%
2018/07/18	0	0.00	4	30.10	30.15	-4	956	-0.42%
2018/07/17	8	30.18	1	30.05	30.20	7	951	0.74%
2018/07/16	0	0.00	2	29.70	29.90	-2	930	-0.21%
2018/07/06	0	0.00	2	28.05	28.85	-2	894	-0.22%
2018/07/03	2	27.95	0	0.00	27.90	2	911	0.22%
2018/07/02	0	0.00	17	27.69	27.45	-17	901	-1.89%
2018/06/28	1	28.80	0	0.00	28.70	1	898	0.11%
2018/06/27	1	28.75	10	28.70	28.75	-9	906	-0.99%
2018/06/15	1	28.90	0	0.00	29.30	1	859	0.12%
2018/06/14	5	29.20	0	0.00	29.10	5	845	0.59%
2018/06/13	17	29.17	3	29.28	29.40	14	829	1.69%
2018/06/12	7	28.56	0	0.00	28.80	7	818	0.86%
2018/06/04	0	0.00	3	26.83	26.95	-3	708	-0.42%
2018/06/01	0	0.00	7	26.94	26.90	-7	701	-1.00%
2018/05/31	3	27.03	0	0.00	26.90	3	694	0.43%
2018/05/25	6	27.00	1	26.90	26.90	5	656	0.76%
2018/05/24	5	26.68	1	26.70	26.70	4	629	0.64%
2018/05/09	0	0.00	6	24.95	24.95	-6	560	-1.07%
2018/04/23	4	25.20	0	0.00	25.25	4	547	0.73%
2018/04/13	0	0.00	1	25.15	25.20	-1	528	-0.19%
2018/04/12	1	25.25	0	0.00	25.15	1	524	0.19%
2018/04/10	3	25.00	2	24.93	24.75	1	493	0.20%
2018/04/09	0	0.00	1	24.35	24.35	-1	473	-0.21%
2018/03/31	1	24.45	0	0.00	24.25	1	463	0.22%
2018/03/14	0	0.00	1	23.20	23.10	-1	438	-0.23%
2018/03/06	1	22.30	0	0.00	22.30	1	478	0.21%
2018/02/02	0	0.00	3	23.05	23.10	-3	653	-0.46%
2018/01/25	0	0.00	2	23.30	23.30	-2	669	-0.30%
2018/01/18	0	0.00	1	23.70	23.50	-1	666	-0.15%
2018/01/04	5	23.65	0	0.00	23.55	5	650	0.77%