南帝 (2108)-群益金鼎-鳳山券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.95
漲跌
▲0.05
漲幅
+0.15%
成交量
391張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南帝 (2108)籌碼相關－群益金鼎-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	33.75	0	0.00	33.90	5	382	1.31%
2024/04/30	0	0.00	5	34.10	33.35	-5	379	-1.32%
2024/04/29	5	33.70	0	0.00	34.20	5	338	1.48%
2024/04/24	0	0.00	8	33.56	33.70	-8	324	-2.46%
2024/04/22	9	33.09	0	0.00	33.60	9	332	2.71%
2024/04/17	0.2	32.60	0	0.00	32.60	0.2	321	0.05%
2024/03/29	0.5	33.30	0	0.00	33.10	0.5	319	0.16%
2024/03/15	0.2	33.80	0	0.00	33.50	0.2	325	0.06%
2024/03/14	20	33.90	0	0.00	33.90	20	321	6.23%
2024/03/13	11	34.05	0	0.00	34.15	11	323	3.40%
2024/03/08	0.2	34.35	0	0.00	34.05	0.2	339	0.04%
2024/03/07	30	34.72	0	0.00	34.80	30	351	8.52%
2024/03/01	5	35.29	0	35.40	35.20	5	368	1.36%
2024/02/29	10	35.30	0	0.00	35.35	10	407	2.45%
2024/02/27	9	35.60	0	0.00	35.55	9	400	2.25%
2024/02/26	31	35.68	0	0.00	35.65	31	400	7.74%
2024/02/22	0	0.00	0	36.25	36.15	0	400	0.00%
2024/01/09	0	0.00	4	37.11	37.00	-4	464	-0.86%
2023/12/20	0	0.00	1	37.65	37.85	-1	501	-0.20%
2023/12/14	1	37.25	0	0.00	37.00	1	491	0.20%
2023/12/11	2	37.70	0	0.00	37.20	2	478	0.42%
2023/12/08	3	37.30	0	0.00	37.60	3	476	0.63%
2023/12/01	2	38.30	0	0.00	38.30	2	423	0.47%
2023/11/27	2	38.00	3	38.03	38.00	-1	398	-0.25%
2023/11/20	0	0.00	1	35.55	35.60	-1	346	-0.29%
2023/11/16	1	35.35	0	0.00	35.30	1	345	0.29%
2023/11/15	0	0.00	1	35.70	35.60	-1	342	-0.29%
2023/11/09	1	34.80	0	0.00	34.80	1	336	0.30%
2023/10/31	0	0.00	9	34.62	34.40	-9	348	-2.58%
2023/10/26	1	35.20	1	35.35	35.25	0	349	0.00%
2023/10/25	0	0.00	1	35.55	35.55	-1	352	-0.28%
2023/10/24	1	35.25	0	0.00	35.30	1	356	0.28%
2023/10/23	1	35.35	1	35.65	35.25	0	357	0.00%
2023/10/19	1	35.30	0	0.00	35.40	1	353	0.28%
2023/10/18	5	37.05	0	0.00	35.85	5	345	1.45%
2023/10/12	0	0.00	6	37.67	38.15	-6	313	-1.91%
2023/10/11	0	0.00	1	37.45	38.20	-1	304	-0.33%
2023/10/02	1	36.40	0	0.00	36.50	1	294	0.34%
2023/09/22	5	36.70	0	0.00	36.30	5	310	1.61%
2023/09/19	5	37.00	0	0.00	36.95	5	318	1.57%
2023/08/16	0.2	35.25	0	0.00	35.60	0.2	549	0.04%
2023/08/02	0	36.80	0	0.00	36.35	0	563	0.00%
2023/07/20	1	35.95	1	35.55	35.95	0	570	0.00%
2023/07/19	0.2	35.57	0	0.00	35.35	0.2	576	0.03%
2023/07/18	0.1	35.90	0	0.00	35.65	0.1	576	0.01%
2023/07/06	0.1	37.10	0	0.00	37.15	0.1	608	0.02%
2023/06/14	0.1	37.75	0	0.00	37.20	0.1	762	0.02%
2023/05/18	0	0.00	1	39.45	39.40	-1	1,091	-0.09%
2023/04/25	2	38.05	0	0.00	37.85	2	1,280	0.16%
2023/04/24	1	38.95	0	0.00	38.85	1	1,268	0.08%
2023/04/20	0.1	39.40	0	0.00	39.35	0.1	1,263	0.00%
2023/04/18	0	0.00	2	39.30	39.30	-2	1,286	-0.16%
2023/04/13	1	39.30	0	0.00	39.20	1	1,301	0.08%
2023/04/11	0	0.00	1	38.80	38.80	-1	1,289	-0.08%
2023/03/31	0	0.00	7	40.05	40.00	-7	1,281	-0.55%
2023/03/29	4	41.85	0	0.00	41.80	4	1,271	0.31%
2023/03/28	4	42.00	0	0.00	41.90	4	1,290	0.31%
2023/03/27	2	42.75	7	42.80	42.55	-5	1,361	-0.37%
2023/03/23	3.1	41.40	0	0.00	41.30	3.1	1,340	0.23%
2023/03/22	0	0.00	1	41.95	41.85	-1	1,330	-0.08%
2023/03/21	4.1	42.09	0	0.00	41.90	4.1	1,324	0.31%
2023/03/20	2	42.65	0	0.00	42.65	2	1,309	0.15%
2023/03/17	0	0.00	2.1	42.61	43.20	-2.1	1,301	-0.16%
2023/03/16	12.1	42.40	0	0.00	41.65	12.1	1,257	0.96%
2023/03/15	20	45.88	39	45.33	45.25	-19	1,216	-1.56%
2023/03/14	22.1	47.61	18	45.51	46.55	4.1	1,184	0.35%
2023/03/13	0.1	44.40	0	0.00	44.40	0.1	1,068	0.01%
2023/03/09	4	43.25	0	0.00	44.00	4	1,030	0.39%
2023/03/08	0	0.00	2	43.30	44.05	-2	1,024	-0.20%
2023/03/02	4	42.03	0	0.00	42.95	4	1,049	0.38%
2023/03/01	2	42.05	0	0.00	42.25	2	1,032	0.19%
2023/02/22	2	42.05	0	0.00	42.95	2	1,015	0.20%
2023/02/21	2	42.05	0	0.00	42.65	2	1,006	0.20%
2023/02/20	6	42.15	16	42.06	42.15	-10	1,005	-0.99%
2023/02/17	11	41.65	0	0.00	41.85	11	1,000	1.10%
2023/02/15	1	40.55	0	0.00	40.60	1	1,011	0.10%
2023/02/13	0	0.00	1	40.50	40.55	-1	1,017	-0.10%
2023/02/09	0.1	42.25	1	42.40	42.00	-0.9	1,012	-0.09%
2023/02/08	0	0.00	2	41.95	41.95	-2	989	-0.20%
2023/02/06	1	39.95	0	0.00	39.90	1	957	0.10%
2023/02/03	1	41.10	0	0.00	40.85	1	947	0.11%
2023/01/06	0	0.00	1	39.40	39.30	-1	941	-0.11%
2023/01/05	0	0.00	5	39.05	39.05	-5	933	-0.54%
2022/12/29	0	0.00	15	37.30	37.25	-15	926	-1.62%
2022/12/28	5	38.29	0	0.00	37.85	5	927	0.54%
2022/12/26	1	39.10	1	38.70	38.95	0	944	0.00%
2022/12/21	2	38.85	0	0.00	37.65	2	982	0.20%
2022/12/19	11	39.55	6	40.10	39.80	5	948	0.53%
2022/12/13	0	0.00	2	37.95	37.45	-2	899	-0.22%
2022/12/09	2	37.10	5	37.05	37.00	-3	930	-0.32%
2022/12/07	1	37.30	5	36.89	36.95	-4	947	-0.42%
2022/12/06	0	0.00	10	38.60	37.55	-10	941	-1.06%
2022/12/05	10	38.98	0	0.00	39.15	10	934	1.07%
2022/11/30	0	0.00	5	37.95	38.75	-5	942	-0.53%
2022/11/29	0	0.00	1	37.40	37.35	-1	928	-0.11%
2022/11/28	5	37.75	0	0.00	37.65	5	930	0.54%
2022/11/25	2	38.18	5	38.25	38.40	-3	903	-0.33%
2022/11/24	0	0.00	5	37.10	37.15	-5	894	-0.56%
2022/11/22	0	0.00	5	36.60	36.55	-5	910	-0.55%
2022/11/18	0	0.00	2	37.05	36.75	-2	909	-0.22%
2022/11/14	0	0.00	4.2	36.00	36.00	-4.2	890	-0.47%
2022/11/11	1.2	35.62	3	35.45	35.30	-1.8	881	-0.21%
2022/11/10	3	35.48	0	0.00	35.45	3	881	0.34%
2022/11/09	43	36.05	0	0.00	35.90	43	879	4.89%
2022/10/28	1	33.70	0	0.00	33.70	1	905	0.11%
2022/10/25	1	34.05	6	34.21	33.95	-5	919	-0.54%
2022/10/24	1	34.70	0	0.00	34.70	1	916	0.11%
2022/10/21	4	35.64	0	0.00	35.15	4	922	0.43%
2022/10/13	0	0.00	1	33.60	33.20	-1	928	-0.11%
2022/09/29	0	0.00	2	34.00	34.30	-2	966	-0.21%
2022/09/28	1	33.60	0	0.00	33.55	1	956	0.10%
2022/09/27	0	0.00	6	35.18	35.55	-6	941	-0.64%
2022/09/23	1	37.70	2	38.55	37.60	-1	939	-0.11%
2022/09/21	1	39.75	6	39.70	39.00	-5	932	-0.54%
2022/09/20	1	40.10	0	0.00	40.05	1	918	0.11%
2022/09/19	1	41.15	0	0.00	40.55	1	918	0.11%
2022/09/16	12	42.59	12	42.70	41.90	0	913	0.00%
2022/09/15	10	42.24	0	0.00	42.10	10	909	1.10%
2022/09/12	0	0.00	1	41.05	41.70	-1	930	-0.11%
2022/09/06	4	40.95	0	0.00	40.40	4	960	0.42%
2022/08/16	0	42.95	0	0.00	42.30	0	1,039	0.00%
2022/08/11	0	42.85	0	0.00	41.75	0	1,062	0.00%
2022/07/20	0	0.00	3	42.20	42.15	-3	1,325	-0.23%
2022/07/18	3	41.40	0	0.00	41.40	3	1,418	0.21%
2022/07/12	0	0.00	0.1	40.00	39.25	-0.1	1,643	-0.01%
2022/07/11	1	42.35	1	41.90	41.65	0	1,667	0.00%
2022/07/06	0	0.00	1	42.00	41.60	-1	1,760	-0.06%
2022/07/05	0.1	43.40	0	0.00	43.40	0.1	1,826	0.01%
2022/07/04	2	41.70	0	0.00	41.85	2	1,842	0.11%
2022/07/01	0	0.00	1	42.65	41.15	-1	1,904	-0.05%
2022/06/30	0	0.00	2	42.85	42.55	-2	1,939	-0.10%
2022/06/22	1	44.00	0	0.00	43.50	1	2,217	0.05%
2022/06/20	1	45.55	0	0.00	45.25	1	2,524	0.04%
2022/06/17	1	45.65	0	0.00	47.10	1	2,644	0.04%
2022/06/16	1	48.00	0	0.00	47.15	1	2,745	0.04%
2022/06/15	1	48.65	0	0.00	48.65	1	2,861	0.03%
2022/06/13	1	49.60	0	0.00	49.60	1	2,918	0.03%
2022/06/09	0	0.00	3	52.37	52.30	-3	2,991	-0.10%
2022/06/06	1	52.20	1	51.50	52.00	0	3,347	0.00%
2022/05/30	0	0.00	1	50.40	50.90	-1	3,390	-0.03%
2022/05/26	0	0.00	1	50.50	50.10	-1	3,424	-0.03%
2022/05/23	1	50.20	0	0.00	50.10	1	3,480	0.03%
2022/05/12	0	0.00	16	48.26	48.00	-16	3,488	-0.46%
2022/05/10	16	49.06	0	0.00	50.30	16	3,539	0.45%
2022/05/09	18	50.20	53	50.08	49.95	-35	3,519	-0.99%
2022/05/03	5	54.70	5	54.70	54.80	0	3,489	0.00%
2022/04/26	4	53.90	4	53.20	53.90	0	3,545	0.00%
2022/04/25	1	54.00	1	53.40	53.40	0	3,501	0.00%
2022/04/21	8	56.31	11	57.34	55.80	-3	3,438	-0.09%
2022/04/20	7.1	56.99	6	57.77	57.80	1.1	3,411	0.03%
2022/04/18	0	0.00	5	54.70	54.10	-5	3,316	-0.15%
2022/04/15	2	55.60	8	55.51	55.20	-6	3,515	-0.17%
2022/04/14	2	57.15	0	0.00	57.10	2	3,527	0.06%
2022/04/13	8	57.49	18	57.80	57.30	-10	3,544	-0.28%
2022/04/12	16	57.86	0	0.00	58.10	16	3,522	0.45%
2022/04/08	2	59.80	0	0.00	59.30	2	3,414	0.06%
2022/04/07	1	60.20	0	0.00	59.80	1	3,422	0.03%
2022/04/06	0	0.00	3	63.50	62.90	-3	3,361	-0.09%
2022/04/01	5	64.40	0	0.00	64.30	5	3,324	0.15%
2022/03/31	3	65.53	16	65.50	65.50	-13	3,315	-0.39%
2022/03/29	11	65.65	6	65.90	65.30	5	3,372	0.15%
2022/03/28	11	65.75	7	65.77	65.50	4	3,439	0.12%
2022/03/25	11	65.03	0	0.00	63.80	11	3,482	0.32%
2022/03/24	10	64.85	1	64.70	64.80	9	3,480	0.26%
2022/03/23	9	72.41	8	72.70	72.70	1	3,406	0.03%
2022/03/22	4	72.58	7	73.70	72.30	-3	3,308	-0.09%
2022/03/21	7	75.80	1	76.50	75.00	6	3,213	0.19%
2022/03/18	4	76.70	2	77.10	78.50	2	3,128	0.06%
2022/03/17	1	80.00	0	0.00	79.50	1	3,011	0.03%
2022/03/16	0	80.70	2	80.50	79.10	-2	3,019	-0.07%
2022/03/15	7	81.97	16	81.54	81.40	-9	3,011	-0.30%
2022/03/14	1	81.30	0	0.00	81.70	1	3,016	0.03%
2022/03/11	2	81.70	3	81.60	81.80	-1	3,058	-0.03%
2022/03/10	5	80.74	13	80.96	81.30	-8	2,998	-0.27%
2022/03/09	11	73.71	5	76.50	76.50	6	2,833	0.21%
2022/03/08	1	69.40	0	0.00	69.60	1	2,792	0.04%
2022/03/07	0	0.00	1	70.50	69.70	-1	2,820	-0.04%
2022/03/03	1	74.50	0	0.00	74.50	1	3,253	0.03%
2022/03/01	10	72.80	10	74.70	75.10	0	3,518	0.00%
2022/02/25	0	0.00	3	74.20	74.30	-3	3,593	-0.08%
2022/02/24	1	77.50	20	77.70	76.30	-19	3,671	-0.52%
2022/02/23	4	78.90	0	0.00	79.10	4	3,659	0.11%
2022/02/21	0	0.00	1.1	80.12	80.20	-1.1	3,706	-0.03%
2022/02/18	0	0.00	1	80.40	80.50	-1	3,708	-0.03%
2022/02/16	0.1	80.80	0	0.00	80.90	0.1	3,723	0.00%
2022/02/14	4	79.08	0	0.00	79.40	4	3,732	0.11%
2022/02/11	2	81.55	0	0.00	81.20	2	3,737	0.05%
2022/02/10	0	0.00	1	85.30	85.10	-1	3,683	-0.03%
2022/02/09	0	0.00	0.4	86.30	85.50	-0.4	3,711	-0.01%
2022/01/25	6.4	84.90	2	84.65	84.50	4.4	3,767	0.12%
2022/01/24	7	85.34	2	85.20	85.20	5	3,758	0.13%
2022/01/21	3	84.10	2	83.45	83.10	1	3,681	0.03%
2022/01/18	0	0.00	5	85.60	84.90	-5	3,712	-0.13%
2022/01/17	1	85.50	1	85.60	85.60	0	3,718	0.00%
2022/01/14	1	85.80	6	84.93	86.00	-5	3,741	-0.13%
2022/01/13	0	0.00	1	85.50	85.60	-1	3,747	-0.03%
2022/01/12	5	83.70	1	84.00	84.00	4	3,747	0.11%
2022/01/11	1	84.90	0	0.00	84.20	1	3,743	0.03%
2022/01/10	29	89.03	17	89.88	87.10	12	3,709	0.32%
2022/01/07	1	84.80	12	85.68	86.00	-11	3,479	-0.32%
2022/01/06	6	84.72	2	85.80	84.80	4	3,467	0.12%
2022/01/03	1	84.00	1	84.30	85.00	0	3,513	0.00%
2021/12/30	4	86.03	5	85.32	85.20	-1	3,532	-0.03%
2021/12/29	1	85.00	1	85.00	85.10	0	3,531	0.00%
2021/12/28	4	84.58	2	84.00	84.50	2	3,575	0.06%
2021/12/27	7	85.21	0	0.00	84.20	7	3,612	0.19%
2021/12/24	23	84.35	5	85.34	84.60	18	3,643	0.49%
2021/12/23	2	86.95	5	87.00	86.10	-3	3,637	-0.08%
2021/12/22	8	87.15	11	87.67	86.80	-3	3,617	-0.08%
2021/12/21	5	87.44	13	87.79	87.20	-8	3,538	-0.23%
2021/12/20	30	86.40	11	86.05	85.60	19	3,443	0.55%
2021/12/17	7	83.94	2	84.00	83.90	5	3,510	0.14%
2021/12/16	6	83.18	5.1	83.34	83.40	0.9	3,499	0.03%
2021/12/14	1	78.80	0	0.00	78.80	1	3,520	0.03%
2021/12/10	0.1	81.12	0	0.00	80.60	0.1	3,498	0.00%
2021/12/09	0	0.00	1.1	79.45	79.70	-1.1	3,475	-0.03%
2021/12/08	2	80.40	1	80.40	80.30	1	3,478	0.03%
2021/12/07	2.1	81.51	1	81.50	81.50	1.1	3,454	0.03%
2021/12/06	0	0.00	1	84.60	84.20	-1	3,391	-0.03%
2021/12/03	1	84.50	0	0.00	84.50	1	3,440	0.03%
2021/12/01	2	85.90	1	85.20	85.10	1	3,427	0.03%
2021/11/30	7	85.99	6	86.73	84.80	1	3,371	0.03%
2021/11/29	22	92.70	11	93.52	89.50	11	3,261	0.34%
2021/11/26	4.1	89.37	7	89.39	88.70	-3	2,925	-0.10%
2021/11/24	2	83.20	0	0.00	83.80	2	2,700	0.07%
2021/11/23	1.1	85.96	7	85.23	85.60	-5.9	2,617	-0.23%
2021/11/22	1	82.20	3	82.00	82.10	-2	2,505	-0.08%
2021/11/19	1	80.50	0	0.00	80.40	1	2,488	0.04%
2021/11/18	3	81.67	2	81.75	82.00	1	2,475	0.04%
2021/11/15	6	79.90	0	0.00	79.50	6	2,498	0.24%
2021/11/10	0	0.00	1	80.90	80.70	-1	2,621	-0.04%
2021/11/08	0	0.00	3	80.83	81.60	-3	2,696	-0.11%
2021/11/05	5	79.22	0	0.00	78.80	5	2,723	0.18%
2021/11/04	3	81.77	0	0.00	81.50	3	2,715	0.11%
2021/11/01	1	82.10	0	0.00	82.30	1	2,753	0.04%
2021/10/29	2	81.60	0	0.00	81.50	2	2,745	0.07%
2021/10/27	1	82.50	20	82.50	82.40	-19	2,748	-0.69%
2021/10/26	2	85.70	0	0.00	85.00	2	2,747	0.07%
2021/10/25	0	0.00	1	84.70	84.80	-1	2,769	-0.04%
2021/10/22	2	84.55	3	84.57	83.90	-1	2,848	-0.04%
2021/10/21	1	83.60	0	0.00	83.60	1	2,849	0.04%
2021/10/15	0	0.00	1	85.50	85.10	-1	2,955	-0.03%
2021/10/14	3	84.30	1	84.30	83.80	2	3,017	0.07%
2021/10/13	0	0.00	2	87.00	86.00	-2	3,005	-0.07%
2021/10/12	1	86.50	1	88.20	86.50	0	3,011	0.00%
2021/10/08	3	87.03	2	87.10	86.30	1	3,013	0.03%
2021/10/07	0	0.00	1	88.30	89.90	-1	3,043	-0.03%
2021/10/06	1	86.30	0	0.00	86.00	1	3,128	0.03%
2021/10/01	2	89.10	0	0.00	88.10	2	3,238	0.06%
2021/09/30	2	89.85	0	0.00	91.40	2	3,464	0.06%
2021/09/29	2	91.00	3	91.27	89.90	-1	3,483	-0.03%
2021/09/28	20	92.00	1	93.00	91.70	19	3,569	0.53%
2021/09/27	2	92.15	2	93.15	92.40	0	3,677	0.00%
2021/09/24	4	92.68	3.6	92.28	91.10	0.5	3,753	0.01%
2021/09/23	1	95.60	0	0.00	94.70	1	3,788	0.03%
2021/09/22	1	98.90	0	0.00	96.00	1	4,139	0.02%
2021/09/16	2	101.50	1	101.50	102.00	1	5,273	0.02%
2021/09/15	1	103.50	1	103.50	104.00	0	5,919	0.00%
2021/09/13	0	0.00	2	107.00	106.00	-2	6,657	-0.03%
2021/09/08	2	102.50	1	102.00	102.00	1	6,996	0.01%
2021/09/07	1	106.50	0	0.00	107.50	1	7,263	0.01%
2021/09/03	1	105.00	1	104.00	103.50	0	7,482	0.00%
2021/09/02	10	106.05	10	104.00	103.50	0	7,547	0.00%
2021/08/31	0	0.00	0.1	108.00	107.50	-0.1	7,836	0.00%
2021/08/30	1	111.00	0	0.00	110.50	1	7,964	0.01%
2021/08/27	0.1	114.50	0	0.00	113.50	0.1	8,043	0.00%
2021/08/24	0	0.00	1	110.00	110.00	-1	8,631	-0.01%
2021/08/18	0	0.00	2	110.75	111.50	-2	9,245	-0.02%
2021/08/17	2	109.00	0	107.00	106.00	2	9,306	0.02%
2021/08/16	7	111.07	7	112.57	111.00	0	9,466	0.00%
2021/08/13	1	117.00	0	0.00	114.50	1	9,676	0.01%
2021/08/12	2	118.25	1	122.50	121.50	1	9,859	0.01%
2021/08/11	2	115.25	1	114.00	114.50	1	10,119	0.01%
2021/08/10	1	118.00	2	116.75	117.50	-1	10,478	-0.01%
2021/08/09	3	122.67	0	0.00	120.50	3	10,641	0.03%
2021/08/06	1	125.00	0.1	125.00	124.00	0.9	11,003	0.01%
2021/08/04	0	0.00	4	127.25	126.00	-4	12,481	-0.03%
2021/08/02	0	0.00	1	123.00	126.00	-1	12,866	-0.01%
2021/07/30	2	124.75	0	0.00	123.00	2	13,014	0.02%
2021/07/29	1	122.50	2	123.75	123.50	-1	13,081	-0.01%
2021/07/28	1	123.50	3	123.00	121.50	-2	13,226	-0.02%
2021/07/26	2	128.25	2	127.50	124.50	0	13,615	0.00%
2021/07/23	1	129.00	4	129.00	128.50	-3	13,812	-0.02%
2021/07/22	0	0.00	1	123.50	123.50	-1	14,090	-0.01%
2021/07/21	0	0.00	2	123.50	124.00	-2	14,156	-0.01%
2021/07/20	3	127.00	4	127.88	125.00	-1	14,126	-0.01%
2021/07/19	2	127.25	2	128.25	128.00	0	14,063	0.00%
2021/07/16	2	128.50	1	127.00	127.00	1	14,084	0.01%
2021/07/15	1	129.00	0.1	129.50	129.50	0.9	14,116	0.01%
2021/07/14	1.1	122.55	1	122.18	128.00	0.1	14,131	0.00%
2021/07/13	4	124.63	5	130.50	125.00	-1	14,088	-0.01%
2021/07/12	2	132.00	0.1	130.50	130.00	1.9	14,013	0.01%
2021/07/09	1	131.00	1	132.00	130.50	0	14,055	0.00%
2021/07/08	2	128.75	2	129.25	129.00	0	14,022	0.00%
2021/07/07	4.2	131.40	12	130.17	127.50	-7.9	13,983	-0.06%
2021/07/06	2.1	138.73	1	137.50	137.00	1.1	13,817	0.01%
2021/07/05	2	137.00	2	139.00	138.50	0	13,873	0.00%
2021/07/02	2	139.00	1.1	138.00	138.00	0.9	13,841	0.01%
2021/07/01	14.1	144.51	8	141.50	140.50	6.1	13,945	0.04%
2021/06/30	13	146.00	14	146.14	143.50	-1	13,975	-0.01%
2021/06/29	27.5	149.47	22.2	151.97	145.00	5.3	14,056	0.04%
2021/06/28	21.1	167.09	11.5	168.26	159.00	9.6	13,813	0.07%
2021/06/25	24.5	169.15	39	170.13	166.00	-14.5	13,528	-0.11%
2021/06/24	31.2	160.89	25	159.06	165.00	6.2	13,159	0.05%
2021/06/23	8	152.81	16	154.19	150.00	-8	12,978	-0.06%
2021/06/22	8	149.88	12	149.58	148.50	-4	12,702	-0.03%
2021/06/21	11	143.82	4	141.75	144.50	7	12,571	0.06%
2021/06/18	2	137.25	0	0.00	144.00	2	12,727	0.02%
2021/06/17	2	139.00	3	139.17	141.00	-1	12,854	-0.01%
2021/06/16	9	143.17	6	148.33	138.00	3	12,905	0.02%
2021/06/15	2	142.75	3.1	142.02	145.50	-1.1	12,858	-0.01%
2021/06/11	2	140.00	10	138.80	139.50	-8	12,826	-0.06%
2021/06/10	0.1	136.50	3.1	134.69	137.00	-3	12,971	-0.02%
2021/06/09	15	138.53	6	140.67	137.00	9	12,990	0.07%
2021/06/08	1	141.00	14	139.68	138.00	-13	12,896	-0.10%
2021/06/07	2	136.25	8	137.19	135.50	-6	12,907	-0.05%
2021/06/04	8	137.88	3	136.83	137.00	5	13,074	0.04%
2021/06/03	1	139.50	3	141.17	139.50	-2	13,409	-0.01%
2021/06/02	12	140.46	5	141.50	139.00	7	14,040	0.05%
2021/06/01	2	134.00	5	135.40	137.00	-3	14,011	-0.02%
2021/05/31	4	134.50	5	132.90	131.00	-1	13,996	-0.01%
2021/05/28	3	134.33	4	132.25	131.00	-1	13,948	-0.01%
2021/05/27	6	132.25	9	131.22	134.00	-3	13,839	-0.02%
2021/05/26	4	128.13	7	131.43	127.50	-3	13,746	-0.02%
2021/05/25	2	126.00	6	126.00	126.50	-4	13,674	-0.03%
2021/05/24	14	128.82	13	128.65	126.00	1	13,695	0.01%
2021/05/21	8	125.13	11	126.59	128.00	-3	13,729	-0.02%
2021/05/20	6	125.08	7	125.00	118.50	-1	13,614	-0.01%
2021/05/19	12	121.83	14	120.86	125.00	-2	13,399	-0.01%
2021/05/18	23	117.35	25	116.54	120.00	-2	13,107	-0.02%
2021/05/17	13	118.54	5.1	117.37	115.50	7.9	12,720	0.06%
2021/05/14	25.4	134.41	58.6	134.65	128.00	-33.2	12,533	-0.26%
2021/05/13	79.6	148.58	59	148.47	142.00	20.6	12,167	0.17%
2021/05/12	40	144.16	35.1	143.79	142.00	5	11,518	0.04%
2021/05/11	18	139.97	10	139.85	139.50	8	10,709	0.07%
2021/05/10	10	136.95	3	137.67	135.50	7	10,482	0.07%
2021/05/07	3.1	136.85	4	137.50	139.00	-1	10,448	-0.01%
2021/05/06	6	137.42	11	138.55	132.00	-5	10,436	-0.05%
2021/05/05	15.4	140.13	14	136.54	134.50	1.4	10,451	0.01%
2021/05/04	10	137.20	13	137.19	143.00	-3	10,505	-0.03%
2021/05/03	12	139.96	2	143.25	135.00	10	10,325	0.10%
2021/04/29	11	133.27	4	128.50	136.50	7	10,121	0.07%
2021/04/28	25	133.08	28	131.07	131.50	-3	9,942	-0.03%
2021/04/26	14	146.57	0	0.00	147.00	14	9,616	0.15%
2021/04/23	1	138.50	10	136.00	137.00	-9	9,686	-0.09%
2021/04/22	11	146.27	0	0.00	134.50	11	9,708	0.11%
2021/04/21	0	0.00	11	146.45	143.00	-11	9,682	-0.11%
2021/04/20	11	134.64	0	0.00	136.50	11	9,670	0.11%
2021/04/19	0	0.00	3	139.67	139.50	-3	9,714	-0.03%
2021/04/16	3	142.17	4	144.38	144.00	-1	9,725	-0.01%
2021/04/15	4	135.00	0	0.00	138.50	4	9,757	0.04%
2021/04/14	0	0.00	1	135.00	135.00	-1	9,681	-0.01%
2021/04/13	1.1	165.91	0	0.00	149.50	1.1	9,648	0.01%
2021/04/12	3	161.67	2.1	166.89	166.00	0.9	9,667	0.01%
2021/04/09	2	149.00	29.1	153.22	156.00	-27.1	9,639	-0.28%
2021/04/08	12	141.79	18	140.61	142.00	-6	9,559	-0.06%
2021/04/07	14	128.74	3	127.33	129.50	11	9,485	0.12%
2021/04/06	6	116.00	12	119.50	122.00	-6	9,277	-0.06%
2021/04/01	12.2	115.43	17.9	113.65	111.00	-5.7	9,158	-0.06%
2021/03/31	2	107.00	8.5	108.94	110.00	-6.5	8,948	-0.07%
2021/03/30	7	99.74	6.1	99.71	100.00	0.9	8,807	0.01%
2021/03/29	15.2	97.86	19	98.33	99.00	-3.8	8,803	-0.04%
2021/03/26	16.4	92.75	26	94.22	95.70	-9.6	8,680	-0.11%
2021/03/25	6	86.68	2	86.85	87.80	4	8,398	0.05%
2021/03/24	8.3	86.94	13	86.10	85.80	-4.8	8,389	-0.06%
2021/03/23	11.2	84.15	35	84.02	86.30	-23.8	8,227	-0.29%
2021/03/22	7	80.87	22	80.35	81.10	-15	7,984	-0.19%
2021/03/19	2	75.50	1.1	75.87	76.40	0.9	7,799	0.01%
2021/03/18	8.1	75.20	0	0.00	74.60	8.1	7,805	0.10%
2021/03/17	2	75.45	8	76.31	77.40	-6	7,571	-0.08%
2021/03/16	4	74.77	35	74.76	75.60	-31	7,578	-0.41%
2021/03/15	2	72.30	2	73.65	72.00	0	7,373	0.00%
2021/03/12	6	72.60	3	72.70	73.00	3	7,315	0.04%
2021/03/11	10	72.55	2	73.30	71.90	8	7,300	0.11%
2021/03/10	8	73.46	8	73.60	72.50	0	7,200	0.00%
2021/03/09	14.5	72.08	16	71.66	73.30	-1.5	6,937	-0.02%
2021/03/08	15	70.65	13	71.42	68.60	2	6,581	0.03%
2021/03/05	9	68.81	29	66.68	70.00	-20	5,864	-0.34%
2021/03/04	0	0.00	2	65.30	63.90	-2	5,614	-0.04%
2021/03/03	3	61.57	0	0.00	61.50	3	5,561	0.05%
2021/03/02	10	63.91	2	64.00	62.50	8	5,553	0.14%
2021/02/26	12	64.01	10	63.95	64.30	2	5,567	0.04%
2021/02/25	6	65.23	16	65.16	64.00	-10	5,614	-0.18%
2021/02/24	18	64.17	10	63.30	63.20	8	5,525	0.14%
2021/02/23	3	64.27	13	65.48	65.50	-10	5,423	-0.18%
2021/02/22	6	62.60	14	61.39	62.60	-8	5,248	-0.15%
2021/02/19	4	58.90	0	0.00	58.80	4	5,210	0.08%
2021/02/18	2	59.50	16	59.64	59.40	-14	5,391	-0.26%
2021/02/17	10	58.36	11	58.82	58.80	-1	5,493	-0.02%
2021/02/05	2	58.70	3	58.63	58.30	-1	5,682	-0.02%
2021/02/04	15	58.50	0	0.00	57.60	15	5,953	0.25%
2021/02/03	5	58.20	0	0.00	58.10	5	6,427	0.08%
2021/02/02	7	59.44	0.1	59.30	59.20	6.9	6,696	0.10%
2021/02/01	4	58.15	9	59.86	60.40	-5	6,970	-0.07%
2021/01/29	8	58.74	0	0.00	57.40	8	7,087	0.11%
2021/01/28	70	60.13	31	59.46	59.00	39	7,216	0.54%
2021/01/27	2	62.55	5.1	62.70	62.90	-3.1	7,341	-0.04%
2021/01/26	6.2	62.26	9	63.33	61.70	-2.8	7,829	-0.04%
2021/01/25	2	60.70	8	60.75	60.50	-6	8,480	-0.07%
2021/01/22	3	58.67	0	0.00	58.90	3	9,014	0.03%
2021/01/21	2	59.10	0	0.00	58.70	2	9,311	0.02%
2021/01/20	9	59.96	22	60.40	60.70	-13	9,611	-0.14%
2021/01/19	11	58.95	11	59.26	58.70	0	10,041	0.00%
2021/01/18	13	59.35	4	59.90	58.30	9	10,328	0.09%
2021/01/15	5	58.64	5	58.64	58.10	0	10,335	0.00%
2021/01/14	0	0.00	1	60.80	60.10	-1	10,439	-0.01%
2021/01/12	8	61.01	1	62.40	61.00	7	11,041	0.06%
2021/01/11	0	0.00	3	59.97	61.00	-3	11,056	-0.03%
2021/01/08	6	60.45	5	60.44	59.50	1	11,111	0.01%
2021/01/07	0	0.00	1	57.80	58.20	-1	11,218	-0.01%
2021/01/06	1	58.10	2	57.90	57.90	-1	11,591	-0.01%
2021/01/05	6.3	57.51	0	0.00	57.60	6.3	11,824	0.05%
2021/01/04	3	59.90	0	0.00	59.10	3	11,908	0.03%
2020/12/29	10	60.30	10	60.90	60.30	0	12,282	0.00%
2020/12/28	2	61.00	3	61.77	61.20	-1	12,653	-0.01%
2020/12/25	4	60.80	2	60.70	60.10	2	12,791	0.02%
2020/12/24	2	61.80	4	62.00	61.20	-2	12,888	-0.02%
2020/12/23	15	64.60	11	63.08	61.70	4	12,917	0.03%
2020/12/22	2	66.35	2.2	65.49	65.00	-0.2	12,767	0.00%
2020/12/21	3	62.87	14.2	62.96	63.30	-11.2	12,560	-0.09%
2020/12/18	1	60.30	17	59.41	60.60	-16	12,428	-0.13%
2020/12/17	0	0.00	9	57.69	58.00	-9	12,364	-0.07%
2020/12/16	2	57.00	21	57.46	57.60	-19	12,368	-0.15%
2020/12/15	7	56.66	0	0.00	56.40	7	12,404	0.06%
2020/12/14	52	57.68	36	57.26	57.50	16	12,345	0.13%
2020/12/11	11	60.91	0.3	61.10	60.30	10.7	12,250	0.09%
2020/12/10	17	61.28	27	62.20	61.40	-10	12,258	-0.08%
2020/12/09	11	61.00	12	61.90	60.80	-1	12,234	-0.01%
2020/12/08	2	61.00	0	0.00	61.10	2	12,327	0.02%
2020/12/07	12	61.43	12	61.93	60.60	0	12,430	0.00%
2020/12/04	0	0.00	26	61.05	60.70	-26	12,476	-0.21%
2020/12/03	35	60.28	0	0.00	60.10	35	12,662	0.28%
2020/12/02	0	0.00	10	61.24	61.50	-10	12,678	-0.08%
2020/11/30	15	61.56	32	61.71	61.40	-17	12,767	-0.13%
2020/11/27	14	59.59	11	60.60	60.30	3	12,883	0.02%
2020/11/26	4	60.38	1	60.00	60.00	3	12,936	0.02%
2020/11/25	19	60.33	0	0.00	61.00	19	13,004	0.15%
2020/11/24	7	62.00	2	61.30	61.00	5	13,153	0.04%
2020/11/23	7	61.57	8	61.90	61.70	-1	13,143	-0.01%
2020/11/20	1	60.70	21.1	60.60	60.70	-20.1	13,299	-0.15%
2020/11/19	13	60.78	2	61.10	60.40	11	13,389	0.08%
2020/11/18	13	60.77	4	60.70	60.60	9	13,578	0.07%
2020/11/17	3	61.13	11	60.15	61.70	-8	13,584	-0.06%
2020/11/16	21	61.56	19	61.65	61.30	2	13,453	0.01%
2020/11/13	60	62.20	50	62.88	62.50	10	13,320	0.08%
2020/11/12	18	62.08	2	62.45	61.70	16	13,110	0.12%
2020/11/11	70	62.82	68	62.49	62.40	2	12,841	0.02%
2020/11/10	33	67.06	2	66.65	66.50	31	12,340	0.25%
2020/11/09	15	74.99	15	74.67	73.80	0	12,052	0.00%
2020/11/06	9	71.88	8	71.49	72.20	1	11,754	0.01%
2020/11/05	7	71.80	10	72.36	72.00	-3	11,574	-0.03%
2020/11/04	8	70.10	16	70.70	71.60	-8	11,411	-0.07%
2020/11/03	61	69.79	55	70.40	72.30	6	11,144	0.05%
2020/11/02	119	74.12	94	73.37	69.50	25	10,574	0.24%	大買/
2020/10/30	108	75.57	109	76.52	77.20	-1	9,709	-0.01%	大買/大賣/
2020/10/29	27	73.17	32.1	73.28	73.50	-5.1	9,101	-0.06%
2020/10/28	24	72.24	25	72.12	73.50	-1	8,789	-0.01%
2020/10/27	27	70.76	26	69.78	69.50	1	8,414	0.01%
2020/10/26	19	65.66	42.3	65.14	66.70	-23.3	7,902	-0.30%
2020/10/23	2	62.50	2	62.55	63.10	0	7,623	0.00%
2020/10/22	16	61.69	15	62.27	61.10	1	7,535	0.01%
2020/10/21	11	62.77	10.1	62.98	63.30	0.9	7,419	0.01%
2020/10/20	31	62.05	30	61.67	62.20	1	7,146	0.01%
2020/10/19	44	59.86	44	59.15	59.20	0	6,782	0.00%
2020/10/16	7	58.99	5	58.74	57.90	2	6,692	0.03%
2020/10/15	16	58.58	8	57.99	58.50	8	6,630	0.12%
2020/10/14	12	57.72	9	58.13	59.00	3	6,491	0.05%
2020/10/13	4	55.88	21	54.99	55.40	-17	6,139	-0.28%
2020/10/12	36	53.46	34	53.83	53.30	2	5,882	0.03%
2020/10/08	32	53.99	20	54.07	53.80	12	5,745	0.21%
2020/10/07	15	52.52	9	52.70	53.60	6	5,585	0.11%
2020/10/06	11	50.75	1	51.00	51.00	10	5,486	0.18%
2020/10/05	6	52.33	29	51.58	51.30	-23	5,411	-0.43%
2020/09/30	7	50.26	6	50.04	49.90	1	5,080	0.02%
2020/09/29	4	49.81	5	50.31	50.90	-1	4,924	-0.02%
2020/09/28	1	49.45	14	49.36	49.60	-13	4,829	-0.27%
2020/09/25	1	47.85	6	48.23	47.10	-5	4,787	-0.10%
2020/09/24	2	48.20	0	0.00	47.65	2	4,763	0.04%
2020/09/23	11	49.23	5	49.16	48.65	6	4,740	0.13%
2020/09/22	1	47.40	0.4	48.90	48.90	0.6	4,711	0.01%
2020/09/21	3	49.03	0	0.00	48.65	3	4,698	0.06%
2020/09/18	17	49.64	13	49.52	49.10	4	4,668	0.09%
2020/09/17	8	48.44	3	48.93	48.30	5	4,584	0.11%
2020/09/16	12	48.27	0	0.00	48.20	12	4,631	0.26%
2020/09/14	3	49.45	6	49.92	48.20	-3	4,821	-0.06%
2020/09/11	11	49.24	25	49.05	47.75	-14	5,079	-0.28%
2020/09/10	5	51.30	22	50.62	51.10	-17	5,291	-0.32%
2020/09/09	2	49.95	6	51.58	51.50	-4	5,278	-0.08%
2020/09/08	1	50.90	19	50.66	51.10	-18	5,203	-0.35%
2020/09/07	1	48.45	1	48.15	48.00	0	4,996	0.00%
2020/09/04	7	48.33	13	48.83	48.70	-6	4,965	-0.12%
2020/09/03	1	48.75	18	48.42	47.80	-17	4,867	-0.35%
2020/09/02	21	47.77	9	47.82	47.00	12	4,807	0.25%
2020/09/01	13	46.54	11	47.21	48.60	2	4,630	0.04%
2020/08/31	10	46.95	10	47.90	46.95	0	4,517	0.00%
2020/08/28	6	46.67	2	46.43	45.80	4	4,433	0.09%
2020/08/27	2	45.40	5	45.16	45.10	-3	4,255	-0.07%
2020/08/26	3	44.65	3	44.03	45.25	0	4,169	0.00%
2020/08/25	2	42.50	0	0.00	42.90	2	3,992	0.05%
2020/08/24	7	42.14	14.4	42.52	42.05	-7.4	3,915	-0.19%
2020/08/21	8	39.86	1	40.05	40.05	7	3,685	0.19%
2020/08/20	14	37.94	4	37.35	37.40	10	3,586	0.28%
2020/08/19	1	38.30	0	0.00	37.90	1	3,579	0.03%
2020/08/17	0	0.00	16	38.71	38.20	-16	3,637	-0.44%
2020/08/14	0	0.00	10	38.13	38.15	-10	3,636	-0.28%
2020/08/13	0	0.00	0.6	37.70	37.90	-0.6	3,666	-0.02%
2020/08/12	22	37.66	13	37.68	37.50	9	3,714	0.24%
2020/08/11	2	37.28	0	0.00	36.95	2	3,762	0.05%
2020/08/10	0	0.00	1	38.45	38.25	-1	3,803	-0.03%
2020/08/07	0	0.00	45	37.35	37.35	-45	3,905	-1.15%
2020/08/06	5	37.85	1	38.55	37.85	4	4,182	0.10%
2020/08/05	12	37.50	0	0.00	37.55	12	4,210	0.28%
2020/08/04	31	37.20	1	37.10	37.10	30	4,341	0.69%
2020/08/03	1	36.05	0	0.00	35.70	1	4,649	0.02%
2020/07/31	0	0.00	5	35.38	35.60	-5	4,858	-0.10%
2020/07/30	6	34.68	0	0.00	34.90	6	5,058	0.12%
2020/07/29	21	34.61	3	35.12	34.25	18	5,101	0.35%
2020/07/28	10	34.30	10	33.91	34.00	0	5,078	0.00%
2020/07/27	6	34.53	74	34.96	34.25	-68	5,077	-1.34%
2020/07/24	2	36.48	0	0.00	35.95	2	5,057	0.04%
2020/07/23	5	36.59	0	0.00	36.70	5	5,042	0.10%
2020/07/22	4	36.60	1	36.95	36.50	3	5,044	0.06%
2020/07/21	9	36.09	0	0.00	36.00	9	5,023	0.18%
2020/07/20	0	0.00	2	37.15	37.20	-2	4,976	-0.04%
2020/07/14	0	0.00	6	37.32	37.50	-6	4,895	-0.12%
2020/07/13	0	0.00	5	36.95	36.85	-5	4,868	-0.10%
2020/07/10	17	38.78	3	38.60	38.50	14	4,790	0.29%
2020/07/09	14	39.37	1	39.40	39.20	13	4,725	0.28%
2020/07/08	9	39.05	1	39.50	39.25	8	4,666	0.17%
2020/07/07	6	38.97	0	0.00	38.70	6	4,632	0.13%
2020/07/06	2	39.80	1	39.85	40.00	1	4,590	0.02%
2020/07/03	2	39.95	3	40.57	39.75	-1	4,601	-0.02%
2020/07/02	4	39.69	1	40.15	40.15	3	4,569	0.07%
2020/06/30	3	38.45	5	38.49	38.90	-2	4,514	-0.04%
2020/06/29	4	39.31	1	39.70	39.25	3	4,485	0.07%
2020/06/24	6	39.36	4	39.38	39.55	2	4,480	0.04%
2020/06/23	5	40.00	40	41.09	39.90	-35	4,461	-0.78%
2020/06/22	7	41.09	3	41.23	40.90	4	4,380	0.09%
2020/06/19	47	42.15	27	42.85	41.45	20	4,310	0.46%
2020/06/18	40	41.86	63	42.16	43.15	-23	4,073	-0.56%
2020/06/17	42	38.95	26	39.49	39.25	16	3,697	0.43%
2020/06/16	23	37.66	4	37.68	37.30	19	3,333	0.57%
2020/06/15	13	36.66	20	36.71	36.65	-7	3,220	-0.22%
2020/06/12	31	35.12	0	0.00	35.30	31	3,158	0.98%
2020/06/11	0	0.00	1	35.55	35.65	-1	3,141	-0.03%
2020/06/10	4	35.48	6	35.30	35.35	-2	3,109	-0.06%
2020/06/09	2	36.08	2	36.10	36.00	0	3,117	0.00%
2020/06/08	2	36.60	0	0.00	36.65	2	3,109	0.06%
2020/06/05	3	36.93	0	0.00	36.90	3	3,095	0.10%
2020/06/04	5	36.67	1	36.55	36.70	4	3,127	0.13%
2020/06/03	3	37.13	2	37.10	36.50	1	3,107	0.03%
2020/06/02	1	36.25	0	0.00	36.10	1	3,052	0.03%
2020/06/01	3	36.68	2	36.90	36.45	1	3,022	0.03%
2020/05/29	3	36.13	3	36.88	37.40	0	2,963	0.00%
2020/05/28	1	35.65	1	35.45	35.55	0	2,910	0.00%
2020/05/27	2	35.55	3	35.68	35.45	-1	2,891	-0.03%
2020/05/26	7	35.74	1	36.25	35.35	6	2,866	0.21%
2020/05/25	2	35.93	10	36.50	36.35	-8	2,789	-0.29%
2020/05/22	5	35.58	5	35.11	35.00	0	2,742	0.00%
2020/05/21	1	35.60	1	36.00	35.40	0	2,716	0.00%
2020/05/20	1	35.25	1	35.30	35.15	0	2,679	0.00%
2020/05/19	2	35.75	5	35.79	35.70	-3	2,647	-0.11%
2020/05/18	3	37.25	0	0.00	36.80	3	2,587	0.12%
2020/05/15	2	36.30	2	36.60	36.50	0	2,529	0.00%
2020/05/14	8	36.96	14	37.39	36.30	-6	2,462	-0.24%
2020/05/13	8	39.98	4	39.11	38.90	4	2,327	0.17%
2020/05/12	8	37.56	0	0.00	37.50	8	2,036	0.39%
2020/05/11	5	38.35	7	37.79	37.75	-2	1,962	-0.10%
2020/05/08	15	39.62	7.2	39.95	38.15	7.8	1,807	0.43%
2020/05/07	1	35.50	8	36.09	36.90	-7	1,467	-0.48%
2020/05/06	2	35.08	22	35.30	33.55	-20	1,249	-1.60%
2020/04/30	10	29.90	2	30.00	30.25	8	1,002	0.80%
2020/04/29	0	0.00	1	29.70	29.60	-1	1,018	-0.10%
2020/04/24	0	0.00	1	29.15	28.80	-1	1,099	-0.09%
2020/04/23	2	28.90	0	0.00	28.85	2	1,094	0.18%
2020/04/21	2	28.90	0	0.00	28.20	2	1,088	0.18%
2020/04/15	0	0.00	1	28.80	28.90	-1	1,040	-0.10%
2020/04/14	1	28.85	0	0.00	28.85	1	1,042	0.10%
2020/04/06	1	27.55	0	0.00	27.60	1	946	0.11%
2020/03/30	1	25.95	2	26.68	26.90	-1	913	-0.11%
2020/03/27	2	25.70	0	0.00	25.60	2	887	0.23%
2020/03/25	1	24.80	0	0.00	25.40	1	863	0.12%
2020/03/23	1	23.75	0	0.00	23.60	1	867	0.12%
2020/03/18	0	0.00	1	24.50	24.55	-1	836	-0.12%
2020/03/17	0	0.00	4	24.33	24.40	-4	829	-0.48%
2020/03/13	1	24.75	2	24.60	24.85	-1	799	-0.13%
2020/03/12	1	26.80	0	0.00	26.65	1	750	0.13%
2020/03/11	1	29.05	0	0.00	28.70	1	725	0.14%
2020/03/10	2	30.35	0	0.00	29.50	2	720	0.28%
2020/02/27	0	0.00	2	30.05	30.00	-2	613	-0.33%
2020/02/26	2	30.40	0	0.00	30.35	2	608	0.33%
2020/02/24	10	30.60	0	0.00	30.30	10	597	1.67%
2020/02/18	1	30.00	0	0.00	30.00	1	585	0.17%
2020/02/07	1	29.80	0	0.00	29.65	1	614	0.16%
2020/02/04	0	0.00	1	29.90	29.85	-1	603	-0.17%
2020/02/03	1	30.60	0	0.00	29.50	1	593	0.17%
2020/01/31	1	31.00	1	30.95	30.30	0	554	0.00%
2020/01/30	5.4	31.24	2	31.45	31.45	3.4	530	0.64%
2020/01/06	1	30.15	0	0.00	30.15	1	498	0.20%
2019/12/23	2	29.75	0	0.00	29.50	2	481	0.42%
2019/12/09	1	29.50	0	0.00	29.50	1	500	0.20%
2019/11/15	1	29.30	0	0.00	29.40	1	505	0.20%
2019/11/13	0	0.00	0.1	30.00	29.95	-0.1	484	-0.02%
2019/11/08	0	0.00	0.3	30.90	30.90	-0.3	461	-0.07%
2019/10/28	0.3	31.70	0	0.00	31.70	0.3	496	0.07%
2019/10/09	1	31.00	0	0.00	31.00	1	459	0.22%
2019/08/14	1	31.30	0	0.00	31.15	1	765	0.13%
2019/08/08	1	31.40	3	31.35	31.30	-2	790	-0.25%
2019/08/07	3	33.55	0	0.00	33.35	3	817	0.37%
2019/07/30	1	35.15	0	0.00	34.70	1	853	0.12%
2019/07/11	0	0.00	1	36.15	36.15	-1	931	-0.11%
2019/07/08	1	35.15	17	35.07	35.15	-16	943	-1.70%
2019/07/04	2	36.50	0	0.00	36.50	2	965	0.21%
2019/06/21	1	36.50	0	0.00	36.75	1	1,029	0.10%
2019/06/10	1	35.50	0	0.00	35.65	1	1,405	0.07%
2019/06/03	15	35.95	31	35.06	36.30	-16	1,424	-1.12%
2019/05/29	1	35.40	0	0.00	35.40	1	1,465	0.07%
2019/05/28	1	35.90	0	0.00	36.10	1	1,461	0.07%
2019/05/24	2	35.90	0	0.00	35.60	2	1,477	0.14%
2019/05/22	9	35.06	0	0.00	35.35	9	1,492	0.60%
2019/05/21	8	34.25	0	0.00	34.95	8	1,509	0.53%
2019/05/14	10	33.88	0	0.00	34.45	10	1,523	0.66%
2019/05/06	3	33.02	0	0.00	33.00	3	1,487	0.20%
2019/05/02	0	0.00	2	34.00	34.00	-2	1,459	-0.14%
2019/04/29	1	32.35	0	0.00	32.10	1	1,404	0.07%
2019/04/23	0.2	32.25	0	0.00	32.25	0.2	1,400	0.02%
2019/04/15	1	31.40	0	0.00	31.65	1	1,410	0.07%
2019/04/10	2	32.55	0.5	32.65	32.70	1.5	1,380	0.11%
2019/04/09	1	32.15	1	32.15	32.10	0	1,351	0.00%
2019/04/08	0	0.00	1	32.60	32.60	-1	1,337	-0.07%
2019/03/22	0	0.00	2	34.50	34.50	-2	1,238	-0.16%
2019/03/20	0	0.00	1	34.45	34.50	-1	1,217	-0.08%
2019/03/19	2	34.20	6	34.07	33.95	-4	1,189	-0.34%
2019/03/18	0	0.00	10	36.68	36.50	-10	1,086	-0.92%
2019/03/15	1.6	36.80	23	36.00	35.95	-21.4	1,048	-2.04%
2019/03/14	0	0.00	2	37.15	37.15	-2	867	-0.23%
2019/03/13	1	36.00	4	36.14	36.35	-3	842	-0.36%
2019/03/12	0	0.00	5	35.15	35.20	-5	797	-0.63%
2019/03/11	0	0.00	4	34.98	34.50	-4	775	-0.52%
2019/03/08	3	34.20	0	0.00	34.20	3	735	0.41%
2019/03/05	15	33.10	0	0.00	33.15	15	687	2.18%
2019/02/21	0	0.00	2	31.90	32.45	-2	606	-0.33%
2019/02/20	4	31.85	1	32.15	32.10	3	587	0.51%
2019/02/19	0	0.00	2	31.40	31.50	-2	563	-0.36%
2019/02/18	0	0.00	1	30.80	30.80	-1	539	-0.19%
2019/02/11	2	29.45	0	0.00	29.55	2	473	0.42%
2019/01/21	2	29.10	0	0.00	29.05	2	492	0.41%
2019/01/09	1	28.60	0	0.00	29.10	1	547	0.18%
2018/12/11	1	28.20	0	0.00	28.20	1	735	0.14%
2018/11/14	1	29.30	0	0.00	29.25	1	954	0.10%
2018/11/12	5	29.25	0	0.00	29.25	5	977	0.51%
2018/11/09	0	0.00	1	29.00	29.00	-1	1,002	-0.10%
2018/11/02	1	29.45	0	0.00	29.65	1	1,130	0.09%
2018/11/01	1	29.25	0	0.00	29.35	1	1,187	0.08%
2018/10/11	1	28.30	0	0.00	28.75	1	1,324	0.08%
2018/10/08	5	29.95	0	0.00	30.40	5	1,334	0.37%
2018/10/03	0	0.00	0.1	29.60	29.50	-0.1	1,303	0.00%
2018/10/02	0	0.00	1	29.85	29.80	-1	1,312	-0.08%
2018/10/01	0	0.00	1	30.00	30.05	-1	1,324	-0.08%
2018/09/28	1	29.40	3	29.25	29.35	-2	1,336	-0.15%
2018/09/27	0	0.00	42	29.70	29.70	-42	1,318	-3.19%
2018/09/26	1	30.40	0	0.00	30.45	1	1,298	0.08%
2018/09/25	0	0.00	2	30.75	31.00	-2	1,295	-0.15%
2018/09/19	0	0.00	0.2	31.35	31.40	-0.2	1,309	-0.01%
2018/09/14	4	31.95	0	0.00	31.95	4	1,308	0.31%
2018/09/12	2	31.50	0	0.00	31.70	2	1,312	0.15%
2018/09/10	2	30.15	0	0.00	30.15	2	1,309	0.15%
2018/09/07	0	0.00	3	30.80	30.55	-3	1,303	-0.23%
2018/09/06	3	30.50	0	0.00	30.40	3	1,306	0.23%
2018/09/03	1	31.75	0	0.00	31.55	1	1,358	0.07%
2018/08/31	0	0.00	1	32.00	32.10	-1	1,366	-0.07%
2018/08/30	0	0.00	3	31.63	31.55	-3	1,375	-0.22%
2018/08/29	0	0.00	2	31.68	31.15	-2	1,379	-0.15%
2018/08/28	7	31.64	3.1	31.77	31.40	3.9	1,385	0.28%
2018/08/27	8	32.56	8	32.43	32.35	0	1,352	0.00%
2018/08/24	22	32.96	0	0.00	33.00	22	1,340	1.64%
2018/08/23	3	32.95	0	0.00	33.00	3	1,337	0.22%
2018/08/20	0	0.00	4	32.26	32.20	-4	1,306	-0.31%
2018/08/17	0	0.00	6	31.81	31.85	-6	1,321	-0.45%
2018/08/16	0	0.00	22	32.04	31.60	-22	1,341	-1.64%
2018/08/15	1	32.35	15	32.22	32.20	-14	1,339	-1.05%
2018/08/14	5	31.64	0	0.00	31.85	5	1,311	0.38%
2018/08/13	5	30.58	0	0.00	30.85	5	1,273	0.39%
2018/08/10	7	30.74	0	0.00	30.65	7	1,249	0.56%
2018/08/09	25	31.14	9	30.65	31.10	16	1,238	1.29%
2018/08/08	0	0.00	5	30.86	31.45	-5	1,219	-0.41%
2018/08/02	0	0.00	4	28.55	28.60	-4	1,131	-0.35%
2018/07/26	8	29.26	0	0.00	29.75	8	1,089	0.73%
2018/07/18	0	0.00	1	30.15	30.15	-1	956	-0.10%
2018/07/17	1	30.10	2	30.08	30.20	-1	951	-0.11%
2018/07/16	21	29.87	7	29.79	29.90	14	930	1.50%
2018/06/26	5	28.40	1	28.35	28.75	4	904	0.44%
2018/06/22	5	28.40	0	0.00	28.40	5	895	0.56%
2018/06/20	2	29.10	0	0.00	29.00	2	882	0.23%
2018/06/19	2	28.55	0	0.00	28.50	2	870	0.23%
2018/06/15	0	0.00	1	29.30	29.30	-1	859	-0.12%
2018/06/13	0	0.00	5	29.30	29.40	-5	829	-0.60%
2018/06/12	2	28.45	0	0.00	28.80	2	818	0.24%
2018/06/06	2	27.30	2	27.55	27.60	0	747	0.00%
2018/06/05	5	27.05	7	27.16	27.20	-2	730	-0.27%
2018/06/01	1	26.90	0	0.00	26.90	1	701	0.14%
2018/05/29	1	26.80	0	0.00	26.75	1	672	0.15%
2018/05/25	2	26.70	4	26.90	26.90	-2	656	-0.30%
2018/05/24	4	26.70	0	0.00	26.70	4	629	0.64%
2018/05/22	0	0.00	3	25.55	25.55	-3	568	-0.53%
2018/05/21	0	0.00	5	25.50	25.45	-5	560	-0.89%
2018/05/07	5	25.10	0	0.00	25.20	5	555	0.90%
2018/05/02	0	0.00	1	25.45	25.60	-1	541	-0.18%
2018/04/13	0	0.00	1	25.25	25.20	-1	528	-0.19%
2018/04/11	0	0.00	5	25.00	25.00	-5	506	-0.99%
2018/03/31	0	0.00	9	24.30	24.25	-9	463	-1.94%
2018/03/23	0	0.00	8	23.45	23.50	-8	429	-1.86%
2018/03/22	0	0.00	1	23.60	23.45	-1	431	-0.23%
2018/02/27	0	0.00	1	22.55	22.90	-1	519	-0.19%
2018/02/07	1	22.20	0	0.00	22.00	1	657	0.15%
2018/02/06	1	22.00	0	0.00	22.05	1	665	0.15%
2018/01/26	1	23.40	50	23.37	23.40	-49	668	-7.33%
2018/01/19	0	0.00	110.8	23.35	23.35	-110.8	665	-16.64%	大賣/鉅額交易
2018/01/18	0	0.00	1.3	23.63	23.50	-1.3	666	-0.19%
2018/01/17	1	23.55	0	0.00	23.70	1	654	0.15%
2018/01/16	3	23.30	0	0.00	23.25	3	643	0.47%
2018/01/10	0	0.00	1	23.30	23.20	-1	658	-0.15%
2018/01/09	3	23.35	0	0.00	23.30	3	656	0.46%