南帝 (2108)-元大-城東券商分點個股進出

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
33.70
漲跌
▼0.05
漲幅
-0.15%
成交量
365張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東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
2024/04/15	1	33.65	0	0.00	33.20	1	321	0.31%
2024/03/26	0	0.00	7	34.00	33.90	-7	316	-2.22%
2024/03/25	0	0.00	1	34.05	33.95	-1	313	-0.32%
2024/03/22	1	34.05	4	34.10	34.05	-3	313	-0.96%
2024/03/20	0	0.00	1	33.60	33.45	-1	315	-0.32%
2024/03/08	2	34.10	0	0.00	34.05	2	339	0.59%
2024/03/01	0	0.00	5	35.35	35.20	-5	368	-1.36%
2024/02/29	0	0.00	5	35.35	35.35	-5	407	-1.23%
2024/02/26	0	0.00	0.2	35.80	35.65	-0.2	400	-0.05%
2024/02/23	0.2	36.05	0	0.00	35.85	0.2	397	0.05%
2024/02/15	0	0.00	0.1	35.85	36.00	-0.1	408	-0.02%
2024/01/29	0	0.00	0.4	36.35	36.35	-0.4	409	-0.11%
2024/01/05	0	0.00	1	37.85	37.90	-1	472	-0.21%
2024/01/02	0	0.00	0	37.60	37.50	0	512	0.00%
2023/12/25	1	37.40	0	0.00	37.25	1	512	0.20%
2023/12/20	0	0.00	1	37.85	37.85	-1	501	-0.20%
2023/12/18	1	37.60	0	0.00	37.60	1	499	0.20%
2023/12/14	0.5	37.15	0	0.00	37.00	0.5	491	0.10%
2023/12/12	1	36.90	0	0.00	37.25	1	489	0.20%
2023/12/11	1	37.30	1	37.70	37.20	0	478	0.00%
2023/12/08	1	37.20	0	0.00	37.60	1	476	0.21%
2023/12/07	1	37.80	0	0.00	37.70	1	471	0.21%
2023/12/06	1	38.35	0	0.00	38.40	1	465	0.21%
2023/12/05	1	38.70	1	39.30	38.60	0	464	0.00%
2023/12/01	0.3	38.40	1	38.20	38.30	-0.7	423	-0.17%
2023/11/28	0	0.00	20	37.50	37.75	-20	411	-4.86%
2023/11/27	20	37.60	2	37.70	38.00	18	398	4.52%
2023/11/22	0	0.00	1	36.30	36.30	-1	354	-0.28%
2023/10/27	0	35.60	0	0.00	35.20	0	346	0.00%
2023/10/23	1	35.25	1	35.70	35.25	0	357	0.00%
2023/10/19	2	35.30	0	0.00	35.40	2	353	0.57%
2023/10/17	1	38.05	1	38.50	37.85	0	326	0.00%
2023/10/16	1	38.35	1	38.75	38.70	0	323	0.00%
2023/10/12	0	0.00	1	37.90	38.15	-1	313	-0.32%
2023/10/11	2	37.95	4	37.71	38.20	-2	304	-0.66%
2023/09/21	0	0.00	1	36.65	36.80	-1	310	-0.32%
2023/09/20	1	36.85	0	0.00	37.05	1	311	0.32%
2023/09/18	0	0.00	2	37.13	37.00	-2	324	-0.62%
2023/09/04	0	0.00	3	37.03	37.10	-3	444	-0.68%
2023/08/28	0	0.00	1	35.95	36.00	-1	475	-0.21%
2023/08/22	0	0.00	1	35.40	35.60	-1	534	-0.19%
2023/08/21	2	35.60	0	0.00	35.60	2	537	0.37%
2023/07/21	1	36.00	0	0.00	36.60	1	559	0.18%
2023/07/19	1	35.50	0	0.00	35.35	1	576	0.17%
2023/07/13	0.1	35.85	0	0.00	35.70	0.1	580	0.02%
2023/07/11	2	36.45	0	0.00	36.50	2	581	0.34%
2023/07/05	2	37.30	0	0.00	37.45	2	617	0.32%
2023/06/29	1	37.61	0	0.00	37.60	1	669	0.15%
2023/06/27	1	37.75	0	0.00	37.65	1	703	0.14%
2023/06/26	0	0.00	1	38.05	37.90	-1	719	-0.14%
2023/06/16	0	0.00	1	37.90	38.25	-1	752	-0.13%
2023/06/15	1	37.05	0	0.00	37.40	1	748	0.13%
2023/06/13	0	0.00	1	38.00	37.55	-1	795	-0.13%
2023/06/08	0	0.00	1	38.20	38.30	-1	977	-0.10%
2023/05/12	12	38.85	0	0.00	38.55	12	1,108	1.08%
2023/05/11	12	38.85	0	0.00	38.60	12	1,133	1.06%
2023/05/04	1	39.60	0	0.00	39.50	1	1,232	0.08%
2023/05/02	0	0.00	1	40.00	39.80	-1	1,264	-0.08%
2023/04/26	0	0.00	1	37.70	38.40	-1	1,281	-0.08%
2023/04/25	9	38.06	0	0.00	37.85	9	1,280	0.70%
2023/04/24	2	38.95	0	0.00	38.85	2	1,268	0.16%
2023/04/17	0	0.00	1	39.80	39.85	-1	1,311	-0.08%
2023/04/14	1	39.55	0	0.00	39.55	1	1,307	0.08%
2023/04/12	0	0.00	10	39.16	39.40	-10	1,290	-0.78%
2023/04/11	0.1	39.00	9	38.98	38.80	-8.9	1,289	-0.69%
2023/04/10	1	39.35	0	0.00	39.25	1	1,281	0.08%
2023/03/31	0	0.00	3	40.10	40.00	-3	1,281	-0.23%
2023/03/30	11	40.02	0	0.00	40.20	11	1,279	0.86%
2023/03/28	1	42.30	0	0.00	41.90	1	1,290	0.08%
2023/03/27	0	0.00	2	42.73	42.55	-2	1,361	-0.15%
2023/03/24	1	42.20	2	42.08	42.20	-1	1,346	-0.07%
2023/03/23	3	41.42	0	0.00	41.30	3	1,340	0.22%
2023/03/22	1	41.95	0	0.00	41.85	1	1,330	0.08%
2023/03/20	3	43.15	0	0.00	42.65	3	1,309	0.23%
2023/03/17	6	41.35	8	42.44	43.20	-2	1,301	-0.15%
2023/03/16	3	42.72	0	0.00	41.65	3	1,257	0.24%
2023/03/15	1	45.55	0	0.00	45.25	1	1,216	0.08%
2023/03/14	4	46.93	4	47.59	46.55	0	1,184	0.00%
2023/03/13	2	43.18	2	44.08	44.40	0	1,068	0.00%
2023/03/10	0	0.00	1	43.70	43.65	-1	1,035	-0.10%
2023/03/09	1	43.35	0	0.00	44.00	1	1,030	0.10%
2023/03/08	0	0.00	0.1	43.40	44.05	-0.1	1,024	-0.01%
2023/03/07	0	0.00	2	43.08	43.45	-2	998	-0.20%
2023/03/03	2	42.63	0	0.00	42.35	2	1,045	0.19%
2023/03/02	1	42.05	1	42.95	42.95	0	1,049	0.00%
2023/02/23	0.2	43.20	0	0.00	42.80	0.2	1,011	0.02%
2023/02/21	0	0.00	4	42.35	42.65	-4	1,006	-0.40%
2023/02/20	0	0.00	2	42.10	42.15	-2	1,005	-0.20%
2023/02/17	0	0.00	6	41.45	41.85	-6	1,000	-0.60%
2023/02/16	0	0.00	2	41.15	40.90	-2	1,003	-0.20%
2023/02/15	1	40.55	0	0.00	40.60	1	1,011	0.10%
2023/02/14	0	0.00	1	41.00	40.95	-1	1,012	-0.10%
2023/02/13	6	40.69	0	0.00	40.55	6	1,017	0.59%
2023/02/10	8	41.24	0	0.00	41.25	8	1,015	0.79%
2023/02/08	1	41.05	14	41.61	41.95	-13	989	-1.31%
2023/02/07	0	0.00	5	40.30	40.40	-5	959	-0.52%
2023/02/06	2	40.33	0	0.00	39.90	2	957	0.21%
2023/02/03	7	40.70	7	41.21	40.85	0	947	0.00%
2023/02/02	0	0.00	2	40.68	41.05	-2	932	-0.21%
2023/01/30	0	0.00	1	39.70	39.40	-1	884	-0.11%
2023/01/17	0	0.00	1	39.35	39.10	-1	880	-0.11%
2023/01/13	11	38.76	0	0.00	38.55	11	907	1.21%
2023/01/11	5	38.90	0	0.00	39.00	5	934	0.54%
2023/01/10	15	38.93	0	0.00	38.95	15	941	1.59%
2023/01/09	3	38.87	0	0.00	39.25	3	942	0.32%
2023/01/06	2	39.33	3.1	39.65	39.30	-1.1	941	-0.11%
2023/01/05	0	0.00	3	38.57	39.05	-3	933	-0.32%
2023/01/04	0	0.00	1	37.70	37.55	-1	909	-0.11%
2022/12/30	1	37.10	0	0.00	37.05	1	925	0.11%
2022/12/29	1	37.35	0	0.00	37.25	1	926	0.11%
2022/12/28	1	38.40	0	0.00	37.85	1	927	0.11%
2022/12/26	0	0.00	2	38.88	38.95	-2	944	-0.21%
2022/12/23	1	37.65	1	38.00	38.20	0	950	0.00%
2022/12/22	4	38.30	1	38.35	38.30	3	960	0.31%
2022/12/21	19	38.08	10	37.70	37.65	9	982	0.92%
2022/12/20	2	39.25	1	39.80	38.85	1	964	0.10%
2022/12/19	19	40.31	8	40.14	39.80	11	948	1.16%
2022/12/16	2	37.53	0	0.00	37.50	2	875	0.23%
2022/12/15	3	38.15	0	0.00	38.25	3	881	0.34%
2022/12/14	1	38.25	1	38.05	38.25	0	895	0.00%
2022/12/12	12	36.68	1	37.65	37.70	11	910	1.21%
2022/12/09	3	36.95	1	37.00	37.00	2	930	0.21%
2022/12/07	3	37.12	1	36.70	36.95	2	947	0.21%
2022/12/06	6	38.58	0	0.00	37.55	6	941	0.64%
2022/11/30	0	0.00	3	38.18	38.75	-3	942	-0.32%
2022/11/29	1	37.25	0	0.00	37.35	1	928	0.11%
2022/11/28	6	37.86	1	38.80	37.65	5	930	0.54%
2022/11/25	0	0.00	6	38.22	38.40	-6	903	-0.66%
2022/11/24	0	0.00	1	36.75	37.15	-1	894	-0.11%
2022/11/22	0	0.00	1	36.45	36.55	-1	910	-0.11%
2022/11/21	1	36.05	0	0.00	36.30	1	916	0.11%
2022/11/18	1	37.50	1	36.60	36.75	0	909	0.00%
2022/11/17	0	0.00	5	36.39	36.60	-5	898	-0.56%
2022/11/15	0	0.00	8	36.15	36.20	-8	890	-0.90%
2022/11/14	1	35.50	1	36.10	36.00	0	890	0.00%
2022/11/10	1	35.65	20	35.44	35.45	-19	881	-2.16%
2022/11/09	0	0.00	21	35.60	35.90	-21	879	-2.39%
2022/11/08	1	35.25	0	0.00	35.15	1	881	0.11%
2022/11/07	0	0.00	1	34.90	35.60	-1	886	-0.11%
2022/11/03	0	34.85	20	34.59	34.90	-20	887	-2.25%
2022/10/21	1	35.65	1	36.15	35.15	0	922	0.00%
2022/10/12	0.1	34.65	0	0.00	35.00	0.1	927	0.01%
2022/10/07	3	37.40	0	0.00	37.30	3	930	0.32%
2022/10/05	29	37.30	0	0.00	37.20	29	965	3.00%
2022/10/04	0	0.00	1	37.50	37.40	-1	976	-0.10%
2022/10/03	1	35.95	0	0.00	36.10	1	966	0.10%
2022/09/28	143	34.89	0	0.00	33.55	143	956	14.95%	大買/鉅額交易
2022/09/27	9.1	34.98	5	34.73	35.55	4.1	941	0.43%
2022/09/26	3	35.05	0	0.00	35.05	3	942	0.32%
2022/09/23	34	38.21	0	0.00	37.60	34	939	3.62%
2022/09/21	1	39.10	1	39.10	39.00	0	932	0.00%
2022/09/16	2	42.68	1	42.40	41.90	1	913	0.11%
2022/09/13	1	42.25	3	42.42	41.95	-2	916	-0.22%
2022/09/12	1	40.90	1	41.35	41.70	0	930	0.00%
2022/09/08	1	40.15	1	40.55	40.50	0	942	0.00%
2022/09/05	1	41.60	0	0.00	41.45	1	954	0.10%
2022/09/01	1	42.05	0	0.00	41.90	1	961	0.10%
2022/08/31	0	0.00	1	42.65	42.80	-1	954	-0.10%
2022/08/29	1	42.05	0	0.00	41.60	1	951	0.11%
2022/08/25	0	0.00	1	42.70	42.45	-1	954	-0.10%
2022/08/24	1	42.00	0	0.00	42.25	1	975	0.10%
2022/08/19	1	43.05	0	0.00	43.20	1	1,018	0.10%
2022/08/15	0	0.00	3	42.80	42.95	-3	1,044	-0.29%
2022/08/03	0	0.00	4	40.30	40.30	-4	1,123	-0.36%
2022/07/27	0	0.00	1	41.85	42.00	-1	1,244	-0.08%
2022/07/26	2	43.78	1	44.15	42.60	1	1,255	0.08%
2022/07/21	0	0.00	0.1	42.40	43.00	-0.1	1,279	-0.01%
2022/07/18	0	0.00	10	40.81	41.40	-10	1,418	-0.70%
2022/07/14	0	0.00	20	40.00	40.10	-20	1,598	-1.25%
2022/07/13	0	0.00	7	40.22	39.55	-7	1,604	-0.44%
2022/07/12	0	0.00	1	40.65	39.25	-1	1,643	-0.06%
2022/07/11	0	0.00	6	41.93	41.65	-6	1,667	-0.36%
2022/07/08	0	0.00	5.1	42.39	42.90	-5.1	1,679	-0.30%
2022/07/07	0	0.00	12	42.25	42.60	-12	1,699	-0.71%
2022/07/06	0	0.00	10	42.44	41.60	-10	1,760	-0.57%
2022/07/05	0	0.00	15	43.21	43.40	-15	1,826	-0.82%
2022/07/04	0	0.00	51.1	41.91	41.85	-51.1	1,842	-2.77%
2022/07/01	0	0.00	11	42.62	41.15	-11	1,904	-0.58%
2022/06/29	0	0.00	2	44.88	44.40	-2	1,956	-0.10%
2022/06/28	5	45.55	2	45.70	45.55	3	1,974	0.15%
2022/06/27	0	0.00	30	45.84	46.20	-30	2,000	-1.50%
2022/06/24	0	44.50	5	45.00	44.85	-5	2,030	-0.24%
2022/06/23	0	44.00	0	0.00	43.60	0	2,145	0.00%
2022/06/17	5	47.00	0	0.00	47.10	5	2,644	0.19%
2022/06/16	15	47.23	0	0.00	47.15	15	2,745	0.55%
2022/06/15	0	49.00	0	0.00	48.65	0	2,861	0.00%
2022/06/13	1	49.85	0	0.00	49.60	1	2,918	0.03%
2022/06/09	5	52.30	0	0.00	52.30	5	2,991	0.17%
2022/06/07	0	0.00	1	51.90	51.90	-1	3,265	-0.03%
2022/06/06	0	0.00	2	51.55	52.00	-2	3,347	-0.06%
2022/06/02	1	51.60	0	0.00	51.00	1	3,378	0.03%
2022/06/01	3	52.03	2.1	52.35	52.00	0.9	3,422	0.03%
2022/05/31	1.1	51.10	0	0.00	51.50	1.1	3,412	0.03%
2022/05/30	2.1	50.86	1	51.00	50.90	1.1	3,390	0.03%
2022/05/27	15	49.95	0	0.00	50.00	15	3,389	0.44%
2022/05/26	0.1	50.40	0	0.00	50.10	0.1	3,424	0.00%
2022/05/23	0	50.00	0	0.00	50.10	0	3,480	0.00%
2022/05/20	0	50.00	0	0.00	50.20	0	3,492	0.00%
2022/05/18	0.1	49.30	0	0.00	49.80	0.1	3,470	0.00%
2022/05/17	0	0.00	0.1	48.40	48.85	-0.1	3,462	0.00%
2022/05/13	0	48.40	1	48.50	48.20	-1	3,467	-0.03%
2022/05/12	12	48.14	10	48.30	48.00	2	3,488	0.06%
2022/05/11	0.1	49.25	1	49.30	49.00	-0.9	3,549	-0.03%
2022/05/10	0	49.60	0	0.00	50.30	0	3,539	0.00%
2022/05/09	0.1	50.00	0.2	50.22	49.95	-0.1	3,519	0.00%
2022/05/06	2	54.10	0	0.00	54.00	2	3,477	0.06%
2022/05/05	1	54.80	0	0.00	55.20	1	3,477	0.03%
2022/05/04	1	54.70	1	55.30	54.60	0	3,468	0.00%
2022/05/03	1	54.20	1	54.80	54.80	0	3,489	0.00%
2022/04/29	2	54.70	9	54.70	54.90	-7	3,565	-0.20%
2022/04/28	7	53.33	11	53.73	53.40	-4	3,566	-0.11%
2022/04/27	10	53.40	21	52.84	52.60	-11	3,561	-0.31%
2022/04/26	40	53.14	5	54.22	53.90	35	3,545	0.99%
2022/04/25	1	53.80	2	53.80	53.40	-1	3,501	-0.03%
2022/04/22	2	55.60	1	56.60	55.30	1	3,454	0.03%
2022/04/21	3	56.47	3	57.00	55.80	0	3,438	0.00%
2022/04/20	24.2	57.00	9	56.90	57.80	15.2	3,411	0.45%
2022/04/19	10	55.20	17	54.91	55.50	-7	3,283	-0.21%
2022/04/18	0	0.00	7	55.61	54.10	-7	3,316	-0.21%
2022/04/15	0.4	55.50	2	55.60	55.20	-1.6	3,515	-0.05%
2022/04/14	2.1	57.41	17	58.05	57.10	-15	3,527	-0.42%
2022/04/13	1	57.40	1	57.50	57.30	0	3,544	0.00%
2022/04/12	3	57.67	14	56.97	58.10	-11	3,522	-0.31%
2022/04/11	3.4	56.83	1	57.50	56.50	2.4	3,466	0.07%
2022/04/07	2	60.20	11	60.01	59.80	-9	3,422	-0.26%
2022/04/06	0	63.86	18	64.88	62.90	-18	3,361	-0.53%
2022/04/01	1	64.30	0	0.00	64.30	1	3,324	0.03%
2022/03/30	3	65.70	18	65.62	65.70	-15	3,346	-0.45%
2022/03/29	0	0.00	5	65.30	65.30	-5	3,372	-0.15%
2022/03/28	3	65.70	3	65.10	65.50	0	3,439	0.00%
2022/03/25	0	0.00	5	64.60	63.80	-5	3,482	-0.14%
2022/03/24	4.1	64.76	9	65.37	64.80	-4.9	3,480	-0.14%
2022/03/23	3.2	72.18	6	72.48	72.70	-2.8	3,406	-0.08%
2022/03/22	12	72.93	1	72.30	72.30	11	3,308	0.33%
2022/03/21	2.1	75.87	0	0.00	75.00	2.1	3,213	0.07%
2022/03/18	7	77.69	3	79.17	78.50	4	3,128	0.13%
2022/03/17	3	80.00	0	0.00	79.50	3	3,011	0.10%
2022/03/16	40	80.52	0	0.00	79.10	40	3,019	1.32%
2022/03/15	21	81.35	6	82.10	81.40	15	3,011	0.50%
2022/03/14	12	81.72	17	81.58	81.70	-5	3,016	-0.17%
2022/03/11	1	80.10	7	81.21	81.80	-6	3,058	-0.20%
2022/03/10	42.3	81.15	57	80.91	81.30	-14.7	2,998	-0.49%
2022/03/09	41	75.16	39	74.59	76.50	2	2,833	0.07%
2022/03/08	12	70.17	0	0.00	69.60	12	2,792	0.43%
2022/03/07	2	68.95	1	68.70	69.70	1	2,820	0.04%
2022/03/01	1	73.40	26	74.64	75.10	-25	3,518	-0.71%
2022/02/25	19	74.25	1.1	76.22	74.30	18	3,593	0.50%
2022/02/24	2	76.40	0.1	76.30	76.30	2	3,671	0.05%
2022/02/23	0	0.00	1	79.10	79.10	-1	3,659	-0.03%
2022/02/22	12	79.06	0	0.00	79.00	12	3,685	0.33%
2022/02/21	1	80.10	0	0.00	80.20	1	3,706	0.03%
2022/02/17	0	0.00	4	81.15	80.30	-4	3,713	-0.11%
2022/02/16	0	0.00	3	80.90	80.90	-3	3,723	-0.08%
2022/02/15	0	0.00	11.4	80.25	80.00	-11.4	3,726	-0.31%
2022/02/14	0	0.00	43	79.10	79.40	-43	3,732	-1.15%
2022/02/11	20	82.51	5	82.20	81.20	15	3,737	0.40%
2022/02/10	30	85.51	0	0.00	85.10	30	3,683	0.81%
2022/02/09	0	0.00	3	86.23	85.50	-3	3,711	-0.08%
2022/02/08	0	0.00	19	85.02	85.40	-19	3,757	-0.51%
2022/02/07	0	0.00	5	84.30	84.30	-5	3,747	-0.13%
2022/01/26	4	83.70	4	84.70	83.70	0	3,758	0.00%
2022/01/25	24	84.96	1	85.80	84.50	23	3,767	0.61%
2022/01/24	19	85.02	7	85.41	85.20	12	3,758	0.32%
2022/01/20	0	0.00	1	83.80	85.00	-1	3,674	-0.03%
2022/01/19	1	84.60	0	0.00	84.30	1	3,708	0.03%
2022/01/17	2	85.60	0	0.00	85.60	2	3,718	0.05%
2022/01/14	6	84.25	8	84.45	86.00	-2	3,741	-0.05%
2022/01/13	1	85.30	39	84.98	85.60	-38	3,747	-1.01%
2022/01/12	9	83.97	6	84.60	84.00	3	3,747	0.08%
2022/01/11	16	84.91	8	87.70	84.20	8	3,743	0.21%
2022/01/10	18	88.30	16	89.69	87.10	2	3,709	0.05%
2022/01/07	2	85.10	6	85.63	86.00	-4	3,479	-0.11%
2022/01/06	2	85.15	2	85.80	84.80	0	3,467	0.00%
2022/01/05	1	84.60	0	0.00	84.50	1	3,445	0.03%
2022/01/04	0.1	85.37	1	85.29	85.10	-1	3,472	-0.03%
2022/01/03	1	84.60	0	0.00	85.00	1	3,513	0.03%
2021/12/30	3	85.57	5	86.00	85.20	-2	3,532	-0.06%
2021/12/29	0	0.00	1	85.00	85.10	-1	3,531	-0.03%
2021/12/28	1	84.40	0	0.00	84.50	1	3,575	0.03%
2021/12/27	11	84.55	10	84.93	84.20	1	3,612	0.03%
2021/12/24	7	85.06	5	85.88	84.60	2	3,643	0.06%
2021/12/23	13	86.42	10	86.32	86.10	3	3,637	0.08%
2021/12/22	14	87.27	11	87.89	86.80	3	3,617	0.08%
2021/12/21	13	87.54	23	87.78	87.20	-10	3,538	-0.28%
2021/12/20	3	84.30	28	85.99	85.60	-25	3,443	-0.73%
2021/12/17	35	84.73	7	84.55	83.90	28	3,510	0.80%
2021/12/16	0	83.20	8	83.08	83.40	-8	3,499	-0.23%
2021/12/15	0	0.00	26	80.61	81.00	-26	3,545	-0.73%
2021/12/14	12.1	78.86	12	80.15	78.80	0.1	3,520	0.00%
2021/12/13	4	79.73	9	80.30	79.70	-5	3,511	-0.14%
2021/12/10	1	81.20	6	81.70	80.60	-5	3,498	-0.14%
2021/12/09	0	79.70	0	0.00	79.70	0	3,475	0.00%
2021/12/08	1	80.50	1	80.80	80.30	0	3,478	0.00%
2021/12/07	104	81.45	0	0.00	81.50	104	3,454	3.01%	大買/鉅額交易
2021/12/06	4	84.25	4	85.10	84.20	0	3,391	0.00%
2021/12/03	3.1	84.47	1	84.30	84.50	2.1	3,440	0.06%
2021/12/02	7	85.31	8	85.60	85.20	-1	3,434	-0.03%
2021/12/01	6	85.90	12	86.59	85.10	-6	3,427	-0.18%
2021/11/30	10	85.86	28	86.95	84.80	-18	3,371	-0.53%
2021/11/29	86.1	93.58	70.1	91.12	89.50	16	3,261	0.49%
2021/11/26	28	89.09	13	87.35	88.70	15	2,925	0.51%
2021/11/25	0	84.10	0	0.00	83.60	0	2,708	0.00%
2021/11/24	6	83.68	7	84.81	83.80	-1	2,700	-0.04%
2021/11/23	4	84.65	5	83.98	85.60	-1	2,617	-0.04%
2021/11/19	1	82.00	0	0.00	80.40	1	2,488	0.04%
2021/11/18	0.1	81.90	23	81.87	82.00	-22.9	2,475	-0.93%
2021/11/16	0	0.00	1	80.40	80.40	-1	2,478	-0.04%
2021/11/15	6	79.35	1	80.10	79.50	5	2,498	0.20%
2021/11/12	6	80.32	0	0.00	80.30	6	2,532	0.24%
2021/11/11	1	81.20	1	81.30	80.50	0	2,575	0.00%
2021/11/10	2	80.70	2	80.30	80.70	0	2,621	0.00%
2021/11/08	0	0.00	11	81.18	81.60	-11	2,696	-0.41%
2021/11/05	2	78.40	0	0.00	78.80	2	2,723	0.07%
2021/11/04	3	82.00	25	82.07	81.50	-22	2,715	-0.81%
2021/11/03	1	81.80	13	82.16	81.60	-12	2,743	-0.44%
2021/11/02	0.1	82.00	2	83.50	81.60	-2	2,753	-0.07%
2021/11/01	0	0.00	10	82.56	82.30	-10	2,753	-0.36%
2021/10/28	0	0.00	3	82.23	82.40	-3	2,741	-0.11%
2021/10/27	1	83.50	2	83.40	82.40	-1	2,748	-0.04%
2021/10/26	4	85.83	5	85.28	85.00	-1	2,747	-0.04%
2021/10/25	3	84.80	30	84.33	84.80	-27	2,769	-0.97%
2021/10/22	11	85.58	1	84.40	83.90	10	2,848	0.35%
2021/10/21	1	84.40	8	85.15	83.60	-7	2,849	-0.25%
2021/10/20	3	83.80	0	0.00	84.00	3	2,877	0.10%
2021/10/19	1	85.00	4	85.05	85.50	-3	2,914	-0.10%
2021/10/18	1	82.50	1	83.40	84.30	0	2,925	0.00%
2021/10/15	0	0.00	9	85.23	85.10	-9	2,955	-0.30%
2021/10/14	11	83.28	1	83.50	83.80	10	3,017	0.33%
2021/10/13	49	86.27	7	86.60	86.00	42	3,005	1.40%
2021/10/12	6	87.85	7	86.30	86.50	-1	3,011	-0.03%
2021/10/08	23.1	86.07	3	86.10	86.30	20.1	3,013	0.67%
2021/10/07	0.1	89.80	1	89.30	89.90	-0.9	3,043	-0.03%
2021/10/06	1	88.20	1	88.50	86.00	0	3,128	0.00%
2021/10/05	0.1	88.50	21	86.60	87.90	-20.9	3,149	-0.66%
2021/10/04	5	86.88	5.2	88.71	85.20	-0.2	3,193	0.00%
2021/10/01	2	88.45	14	91.24	88.10	-12	3,238	-0.37%
2021/09/30	3	90.80	35	90.25	91.40	-32	3,464	-0.92%
2021/09/29	4	90.20	3	90.70	89.90	1	3,483	0.03%
2021/09/28	7.1	91.77	1	91.70	91.70	6.1	3,569	0.17%
2021/09/27	2	92.65	9	92.31	92.40	-7	3,677	-0.19%
2021/09/24	2	93.55	2	92.85	91.10	0	3,753	0.00%
2021/09/23	31	95.14	10	96.60	94.70	21	3,788	0.55%
2021/09/22	2.1	98.13	7	100.34	96.00	-4.9	4,139	-0.12%
2021/09/17	0	0.00	6	104.25	103.00	-6	4,539	-0.13%
2021/09/16	1	102.00	2	103.25	102.00	-1	5,273	-0.02%
2021/09/15	2	103.50	1	104.00	104.00	1	5,919	0.02%
2021/09/14	5	104.90	14	105.21	104.50	-9	6,317	-0.14%
2021/09/13	11.1	106.91	6	105.50	106.00	5.1	6,657	0.08%
2021/09/10	3	101.67	0	0.00	102.50	3	6,789	0.04%
2021/09/09	0	0.00	6	104.75	105.00	-6	6,921	-0.09%
2021/09/08	3	105.67	1	108.00	102.00	2	6,996	0.03%
2021/09/06	1	100.00	0	0.00	105.00	1	7,393	0.01%
2021/09/03	0	0.00	1	104.50	103.50	-1	7,482	-0.01%
2021/09/02	3	105.00	11	105.73	103.50	-8	7,547	-0.11%
2021/08/31	1	108.00	0	0.00	107.50	1	7,836	0.01%
2021/08/30	1.1	111.00	0	0.00	110.50	1.1	7,964	0.01%
2021/08/27	0	115.00	0.5	111.50	113.50	-0.5	8,043	-0.01%
2021/08/25	15	109.83	0	0.00	110.50	15	8,495	0.18%
2021/08/24	2.5	110.10	7	110.93	110.00	-4.5	8,631	-0.05%
2021/08/23	5	111.70	5	113.00	111.50	0	8,732	0.00%
2021/08/20	3.1	110.98	3	109.67	111.00	0.1	8,891	0.00%
2021/08/18	6	111.58	30	107.68	111.50	-24	9,245	-0.26%
2021/08/17	16.2	107.31	2	108.00	106.00	14.2	9,306	0.15%
2021/08/16	21.2	111.53	2	111.75	111.00	19.2	9,466	0.20%
2021/08/13	69	115.46	5	115.50	114.50	64	9,676	0.66%
2021/08/12	7	121.85	37	117.95	121.50	-30	9,859	-0.30%
2021/08/11	24	115.38	76	113.66	114.50	-52	10,119	-0.51%
2021/08/10	2.3	117.50	2.2	118.59	117.50	0.1	10,478	0.00%
2021/08/09	2	120.50	2.1	122.90	120.50	-0.1	10,641	0.00%
2021/08/06	0	0.00	17	123.88	124.00	-17	11,003	-0.15%
2021/08/05	0.1	125.91	4	126.00	125.50	-3.9	11,658	-0.03%
2021/08/04	2	126.00	15	126.77	126.00	-13	12,481	-0.10%
2021/08/03	17	126.03	5	126.50	125.50	12	12,781	0.09%
2021/08/02	16	125.37	8	124.94	126.00	8	12,866	0.06%
2021/07/30	7	124.07	8	126.50	123.00	-1	13,014	-0.01%
2021/07/29	0.1	123.50	0	0.00	123.50	0.1	13,081	0.00%
2021/07/28	5	121.50	6	123.25	121.50	-1	13,226	-0.01%
2021/07/27	6	122.67	6	123.42	121.50	0	13,423	0.00%
2021/07/26	10	124.75	2	129.50	124.50	8	13,615	0.06%
2021/07/23	7	127.79	13	127.50	128.50	-6	13,812	-0.04%
2021/07/22	3.1	123.60	0	0.00	123.50	3.1	14,090	0.02%
2021/07/21	12	123.38	3.3	126.48	124.00	8.7	14,156	0.06%
2021/07/20	13	128.73	5	130.00	125.00	8	14,126	0.06%
2021/07/19	13	126.04	1	128.50	128.00	12	14,063	0.09%
2021/07/16	2.3	127.20	2	129.00	127.00	0.3	14,084	0.00%
2021/07/15	5	129.20	4.4	128.25	129.50	0.6	14,116	0.00%
2021/07/14	0	0.00	5	126.60	128.00	-5	14,131	-0.04%
2021/07/13	6.3	125.82	12.1	127.59	125.00	-5.8	14,088	-0.04%
2021/07/12	15	130.23	18	131.86	130.00	-3	14,013	-0.02%
2021/07/09	12	130.54	17	129.56	130.50	-5	14,055	-0.04%
2021/07/08	56	129.02	29	128.29	129.00	27	14,022	0.19%
2021/07/07	45.2	130.44	17.5	129.66	127.50	27.7	13,983	0.20%
2021/07/06	20	137.23	28	139.00	137.00	-8	13,817	-0.06%
2021/07/05	40	138.21	40	138.18	138.50	0	13,873	0.00%
2021/07/02	18	138.03	15	141.00	138.00	3	13,841	0.02%
2021/07/01	34	141.63	30	143.70	140.50	4	13,945	0.03%
2021/06/30	30.4	143.90	27	146.39	143.50	3.4	13,975	0.02%
2021/06/29	29.2	149.24	9	149.39	145.00	20.2	14,056	0.14%
2021/06/28	7.2	160.55	7.1	163.58	159.00	0.1	13,813	0.00%
2021/06/25	27	168.28	36.1	169.46	166.00	-9.1	13,528	-0.07%
2021/06/24	14	153.29	26.4	160.26	165.00	-12.4	13,159	-0.09%
2021/06/23	33.2	152.42	18.5	154.24	150.00	14.7	12,978	0.11%
2021/06/22	26.5	148.59	37	148.31	148.50	-10.5	12,702	-0.08%
2021/06/21	8.2	141.61	29	143.78	144.50	-20.8	12,571	-0.17%
2021/06/18	28	140.04	12.1	142.14	144.00	15.9	12,727	0.12%
2021/06/17	6.1	140.25	13	140.23	141.00	-6.9	12,854	-0.05%
2021/06/16	39	140.21	31	145.37	138.00	8	12,905	0.06%
2021/06/15	15.2	145.50	36	143.36	145.50	-20.9	12,858	-0.16%
2021/06/11	13	139.35	10	138.15	139.50	3	12,826	0.02%
2021/06/10	18	136.81	20	137.13	137.00	-2	12,971	-0.02%
2021/06/09	15	137.67	19	139.61	137.00	-4	12,990	-0.03%
2021/06/08	1	138.00	23.3	138.44	138.00	-22.3	12,896	-0.17%
2021/06/07	37.3	135.11	58	136.64	135.50	-20.7	12,907	-0.16%
2021/06/04	25	137.36	36	139.21	137.00	-11	13,074	-0.08%
2021/06/03	25	139.68	26	140.58	139.50	-1	13,409	-0.01%
2021/06/02	45.2	141.03	34	139.62	139.00	11.2	14,040	0.08%
2021/06/01	2	134.00	6	134.00	137.00	-4	14,011	-0.03%
2021/05/31	8	133.31	25	133.82	131.00	-17	13,996	-0.12%
2021/05/28	29	132.29	40	133.38	131.00	-11	13,948	-0.08%
2021/05/27	14	133.21	32	130.61	134.00	-18	13,839	-0.13%
2021/05/26	9	130.06	6	129.67	127.50	3	13,746	0.02%
2021/05/25	20	126.43	21	126.98	126.50	-1	13,674	-0.01%
2021/05/24	22	127.82	22	128.77	126.00	0	13,695	0.00%
2021/05/21	3	125.00	5.5	124.36	128.00	-2.5	13,729	-0.02%
2021/05/20	17	124.15	11	120.45	118.50	6	13,614	0.04%
2021/05/19	27.5	116.38	23	117.15	125.00	4.5	13,399	0.03%
2021/05/18	21	116.90	13	117.81	120.00	8	13,107	0.06%
2021/05/17	27	120.20	5.3	119.63	115.50	21.7	12,720	0.17%
2021/05/14	20.1	136.80	31.9	131.51	128.00	-11.8	12,533	-0.09%
2021/05/13	31.1	147.37	82.1	150.90	142.00	-51	12,167	-0.42%
2021/05/12	60	147.16	57.1	147.73	142.00	2.9	11,518	0.03%
2021/05/11	6	140.50	9	138.94	139.50	-3	10,709	-0.03%
2021/05/10	17.1	136.18	19.1	139.79	135.50	-2	10,482	-0.02%
2021/05/07	3	138.50	2	138.75	139.00	1	10,448	0.01%
2021/05/06	16	132.59	15	135.20	132.00	1	10,436	0.01%
2021/05/05	25.3	137.05	21	141.86	134.50	4.3	10,451	0.04%
2021/05/04	11	137.59	5	136.40	143.00	6	10,505	0.06%
2021/05/03	19	142.21	24.1	137.01	135.00	-5.1	10,325	-0.05%
2021/04/29	20	128.93	4	128.75	136.50	16	10,121	0.16%
2021/04/28	20	133.65	43.1	131.08	131.50	-23.1	9,942	-0.23%
2021/04/27	5	143.00	3	144.67	143.00	2	9,690	0.02%
2021/04/26	5	144.00	6	146.00	147.00	-1	9,616	-0.01%
2021/04/23	36	133.50	0	0.00	137.00	36	9,686	0.37%
2021/04/22	11	136.41	0	0.00	134.50	11	9,708	0.11%
2021/04/21	0	0.00	1	142.00	143.00	-1	9,682	-0.01%
2021/04/20	3	133.50	2.8	134.86	136.50	0.2	9,670	0.00%
2021/04/19	5	142.00	0	0.00	139.50	5	9,714	0.05%
2021/04/16	1	140.00	0	0.00	144.00	1	9,725	0.01%
2021/04/15	1	138.50	0	0.00	138.50	1	9,757	0.01%
2021/04/14	3	140.67	0	0.00	135.00	3	9,681	0.03%
2021/04/13	12.1	149.50	1	149.50	149.50	11	9,648	0.11%
2021/04/12	7.7	165.55	3	165.69	166.00	4.6	9,667	0.05%
2021/04/09	1	156.00	11	150.73	156.00	-10	9,639	-0.10%
2021/04/08	4	140.13	4	140.25	142.00	0	9,559	0.00%
2021/04/07	42.2	124.24	23.1	126.34	129.50	19.1	9,485	0.20%
2021/04/06	3	118.33	22	116.43	122.00	-19	9,277	-0.20%
2021/04/01	19	113.50	15	114.80	111.00	4	9,158	0.04%
2021/03/31	29	108.78	22.1	108.74	110.00	6.9	8,948	0.08%
2021/03/30	57.2	99.13	52	99.85	100.00	5.2	8,807	0.06%
2021/03/29	53	98.09	31.2	97.07	99.00	21.9	8,803	0.25%
2021/03/26	56	93.47	68	91.56	95.70	-12	8,680	-0.14%
2021/03/25	34	87.00	20	86.26	87.80	14	8,398	0.17%
2021/03/24	11	87.01	14	86.36	85.80	-3	8,389	-0.04%
2021/03/23	54	84.79	45	83.25	86.30	9	8,227	0.11%
2021/03/22	37	80.09	26	78.68	81.10	11	7,984	0.14%
2021/03/19	12	75.84	11	75.71	76.40	1	7,799	0.01%
2021/03/18	30	74.73	33	75.47	74.60	-3	7,805	-0.04%
2021/03/17	25	77.06	24	75.33	77.40	1	7,571	0.01%
2021/03/16	28	75.08	31	75.06	75.60	-3	7,578	-0.04%
2021/03/15	10	72.58	23	72.16	72.00	-13	7,373	-0.18%
2021/03/12	13	73.00	22	72.71	73.00	-9	7,315	-0.12%
2021/03/11	14	72.17	6	71.97	71.90	8	7,300	0.11%
2021/03/10	80.1	73.31	58	72.96	72.50	22.1	7,200	0.31%
2021/03/09	34	72.15	37.2	72.27	73.30	-3.2	6,937	-0.05%
2021/03/08	94	70.93	58	71.37	68.60	36	6,581	0.55%
2021/03/05	15	67.93	17	65.30	70.00	-2	5,864	-0.03%
2021/03/04	10	64.09	9	64.08	63.90	1	5,614	0.02%
2021/03/03	6	61.55	5	62.30	61.50	1	5,561	0.02%
2021/03/02	7	62.93	5	64.66	62.50	2	5,553	0.04%
2021/02/26	9	63.76	8	64.36	64.30	1	5,567	0.02%
2021/02/25	23	65.53	17	64.46	64.00	6	5,614	0.11%
2021/02/24	7	64.31	0	0.00	63.20	7	5,525	0.13%
2021/02/23	10	63.75	32	64.25	65.50	-22	5,423	-0.41%
2021/02/22	10	62.74	50	61.60	62.60	-40	5,248	-0.76%
2021/02/19	2	58.80	2	59.60	58.80	0	5,210	0.00%
2021/02/18	1	59.40	1	59.00	59.40	0	5,391	0.00%
2021/02/05	1	58.60	31	59.12	58.30	-30	5,682	-0.53%
2021/02/04	3	57.73	8	57.60	57.60	-5	5,953	-0.08%
2021/02/03	16	58.29	17	58.17	58.10	-1	6,427	-0.02%
2021/02/02	10	59.69	10	59.20	59.20	0	6,696	0.00%
2021/02/01	10	58.39	8	59.16	60.40	2	6,970	0.03%
2021/01/29	7	58.91	7	57.89	57.40	0	7,087	0.00%
2021/01/28	41	60.39	15	59.17	59.00	26	7,216	0.36%
2021/01/27	13	61.76	20	62.83	62.90	-7	7,341	-0.10%
2021/01/26	45.4	61.78	11	63.40	61.70	34.4	7,829	0.44%
2021/01/25	38.2	60.93	55	60.55	60.50	-16.8	8,480	-0.20%
2021/01/22	11	58.70	10	58.90	58.90	1	9,014	0.01%
2021/01/21	6	58.97	6	59.90	58.70	0	9,311	0.00%
2021/01/20	10.3	59.82	37	60.51	60.70	-26.7	9,611	-0.28%
2021/01/19	10	58.77	5	59.50	58.70	5	10,041	0.05%
2021/01/18	26	59.27	36	59.14	58.30	-10	10,328	-0.10%
2021/01/15	16	58.86	11	58.26	58.10	5	10,335	0.05%
2021/01/13	1	60.80	1	60.30	60.20	0	10,709	0.00%
2021/01/12	11	61.75	11	60.98	61.00	0	11,041	0.00%
2021/01/11	1	60.30	2	60.85	61.00	-1	11,056	-0.01%
2021/01/08	3	59.50	62.3	59.89	59.50	-59.3	11,111	-0.53%
2021/01/07	10	58.10	0	0.00	58.20	10	11,218	0.09%
2021/01/06	0	0.00	2.8	57.82	57.90	-2.8	11,591	-0.02%
2021/01/05	13	57.58	12	57.58	57.60	1	11,824	0.01%
2021/01/04	21	59.19	5	59.10	59.10	16	11,908	0.13%
2020/12/31	0.5	61.00	5	61.44	61.10	-4.5	12,011	-0.04%
2020/12/28	1	60.10	0	0.00	61.20	1	12,653	0.01%
2020/12/25	17	60.36	6	60.10	60.10	11	12,791	0.09%
2020/12/24	11	62.35	4	61.93	61.20	7	12,888	0.05%
2020/12/23	17	62.99	16	61.93	61.70	1	12,917	0.01%
2020/12/22	24	63.23	34	64.49	65.00	-10	12,767	-0.08%
2020/12/21	44	63.12	45	63.00	63.30	-1	12,560	-0.01%
2020/12/18	19	59.84	20	60.23	60.60	-1	12,428	-0.01%
2020/12/17	1	57.20	1	56.50	58.00	0	12,364	0.00%
2020/12/16	8	56.23	9	57.64	57.60	-1	12,368	-0.01%
2020/12/15	8	56.86	17	56.40	56.40	-9	12,404	-0.07%
2020/12/14	42.2	58.21	18	57.52	57.50	24.2	12,345	0.20%
2020/12/11	9	60.40	0	0.00	60.30	9	12,250	0.07%
2020/12/10	13	61.81	12	61.56	61.40	1	12,258	0.01%
2020/12/09	1	61.00	1	62.00	60.80	0	12,234	0.00%
2020/12/08	0	0.00	12	61.50	61.10	-12	12,327	-0.10%
2020/12/07	0	0.00	4	61.40	60.60	-4	12,430	-0.03%
2020/12/04	0	0.00	28	60.88	60.70	-28	12,476	-0.22%
2020/12/03	26	60.23	15	60.10	60.10	11	12,662	0.09%
2020/12/02	5	61.10	24	60.96	61.50	-19	12,678	-0.15%
2020/12/01	0	0.00	4	60.60	60.60	-4	12,727	-0.03%
2020/11/30	21	61.83	20	61.40	61.40	1	12,767	0.01%
2020/11/27	16	60.64	70	59.66	60.30	-54	12,883	-0.42%
2020/11/26	5.2	60.00	0	0.00	60.00	5.2	12,936	0.04%
2020/11/25	0	0.00	40	60.63	61.00	-40	13,004	-0.31%
2020/11/24	32	62.08	35	61.11	61.00	-3	13,153	-0.02%
2020/11/23	0	0.00	9	61.70	61.70	-9	13,143	-0.07%
2020/11/20	25	60.50	25	60.70	60.70	0	13,299	0.00%
2020/11/19	0.1	60.50	0	0.00	60.40	0.1	13,389	0.00%
2020/11/18	37	60.87	26	60.60	60.60	11	13,578	0.08%
2020/11/17	21	59.65	21	60.67	61.70	0	13,584	0.00%
2020/11/16	35	61.10	21	61.31	61.30	14	13,453	0.10%
2020/11/13	25	62.36	25	62.57	62.50	0	13,320	0.00%
2020/11/12	16	61.97	12	61.69	61.70	4	13,110	0.03%
2020/11/11	81.2	61.88	78	62.75	62.40	3.2	12,841	0.02%
2020/11/10	62.3	66.99	11	67.45	66.50	51.3	12,340	0.42%
2020/11/09	39	74.17	18	74.35	73.80	21	12,052	0.17%
2020/11/06	43	72.03	45	71.94	72.20	-2	11,754	-0.02%
2020/11/05	27	72.31	15	72.00	72.00	12	11,574	0.10%
2020/11/04	39	71.19	38	71.32	71.60	1	11,411	0.01%
2020/11/03	55	70.43	56	71.08	72.30	-1	11,144	-0.01%
2020/11/02	85	73.91	46	73.23	69.50	39	10,574	0.37%
2020/10/30	24	75.68	68	76.69	77.20	-44	9,709	-0.45%
2020/10/29	44	72.99	33	73.58	73.50	11	9,101	0.12%
2020/10/28	21	71.82	22	72.15	73.50	-1	8,789	-0.01%
2020/10/27	69	69.00	69	69.77	69.50	0	8,414	0.00%
2020/10/26	25	65.45	12	65.93	66.70	13	7,902	0.16%
2020/10/23	6	62.80	2	62.30	63.10	4	7,623	0.05%
2020/10/22	4	62.15	7	62.39	61.10	-3	7,535	-0.04%
2020/10/21	7	62.69	3	62.53	63.30	4	7,419	0.05%
2020/10/20	31	61.53	49	61.70	62.20	-18	7,146	-0.25%
2020/10/19	19	59.67	9	59.74	59.20	10	6,782	0.15%
2020/10/16	5	58.74	6	59.42	57.90	-1	6,692	-0.01%
2020/10/15	5	58.12	5	58.52	58.50	0	6,630	0.00%
2020/10/14	6	59.00	16	58.76	59.00	-10	6,491	-0.15%
2020/10/13	6	54.63	5	55.12	55.40	1	6,139	0.02%
2020/10/12	5	53.38	4	53.13	53.30	1	5,882	0.02%
2020/10/08	7	53.96	6	54.28	53.80	1	5,745	0.02%
2020/10/07	7	52.10	9	52.68	53.60	-2	5,585	-0.04%
2020/10/06	0	0.00	1	51.00	51.00	-1	5,486	-0.02%
2020/10/05	65	51.78	15	52.96	51.30	50	5,411	0.92%
2020/09/30	4	50.10	1	49.90	49.90	3	5,080	0.06%
2020/09/29	0	0.00	36	50.52	50.90	-36	4,924	-0.73%
2020/09/28	0	0.00	23	48.70	49.60	-23	4,829	-0.48%
2020/09/25	10	47.10	0	0.00	47.10	10	4,787	0.21%
2020/09/24	23	47.80	0	0.00	47.65	23	4,763	0.48%
2020/09/23	3	48.40	0	0.00	48.65	3	4,740	0.06%
2020/09/22	3	47.62	0	0.00	48.90	3	4,711	0.06%
2020/09/21	8	48.73	7	49.89	48.65	1	4,698	0.02%
2020/09/18	23	49.62	0	0.00	49.10	23	4,668	0.49%
2020/09/17	0	0.00	1	49.00	48.30	-1	4,584	-0.02%
2020/09/16	3	48.72	4	48.60	48.20	-1	4,631	-0.02%
2020/09/15	3	48.82	6	49.62	49.70	-3	4,648	-0.06%
2020/09/14	4	49.65	4	49.83	48.20	0	4,821	0.00%
2020/09/11	41	49.51	20	48.50	47.75	21	5,079	0.41%
2020/09/10	16	50.71	26	52.41	51.10	-10	5,291	-0.19%
2020/09/09	1	51.50	1	51.70	51.50	0	5,278	0.00%
2020/09/08	3	49.63	49	49.87	51.10	-46	5,203	-0.88%
2020/09/07	3	48.30	36	48.18	48.00	-33	4,996	-0.66%
2020/09/04	6	48.20	0	0.00	48.70	6	4,965	0.12%
2020/09/03	0	0.00	25	48.19	47.80	-25	4,867	-0.51%
2020/09/02	9	47.16	5	48.72	47.00	4	4,807	0.08%
2020/09/01	8	46.29	2	47.40	48.60	6	4,630	0.13%
2020/08/31	1	46.75	42	47.18	46.95	-41	4,517	-0.91%
2020/08/28	30	46.15	34	47.40	45.80	-4	4,433	-0.09%
2020/08/27	8	44.49	5.1	45.22	45.10	2.9	4,255	0.07%
2020/08/26	31	44.99	46	44.39	45.25	-15	4,169	-0.36%
2020/08/25	29	41.37	40	42.40	42.90	-11	3,992	-0.28%
2020/08/24	15	42.01	17	42.55	42.05	-2	3,915	-0.05%
2020/08/21	5	37.95	85	38.83	40.05	-80	3,685	-2.17%
2020/08/20	115	37.74	61	38.54	37.40	54	3,586	1.51%	大買/
2020/08/19	5	37.90	12	38.45	37.90	-7	3,579	-0.20%
2020/08/14	3	37.55	3	38.00	38.15	0	3,636	0.00%
2020/08/13	3	37.95	0	0.00	37.90	3	3,666	0.08%
2020/08/12	0	0.00	2	38.00	37.50	-2	3,714	-0.05%
2020/08/11	24	37.70	0	0.00	36.95	24	3,762	0.64%
2020/08/10	0	0.00	33	38.59	38.25	-33	3,803	-0.87%
2020/08/06	64	38.08	30	38.90	37.85	34	4,182	0.81%
2020/08/05	6	37.49	0	0.00	37.55	6	4,210	0.14%
2020/08/04	0	0.00	29	37.20	37.10	-29	4,341	-0.67%
2020/08/03	5	35.80	5	35.85	35.70	0	4,649	0.00%
2020/07/28	5	34.14	1	34.20	34.00	4	5,078	0.08%
2020/07/27	23	34.93	4	35.50	34.25	19	5,077	0.37%
2020/07/24	10	36.21	0	0.00	35.95	10	5,057	0.20%
2020/07/23	0	0.00	8	36.50	36.70	-8	5,042	-0.16%
2020/07/22	5	36.00	0	0.00	36.50	5	5,044	0.10%
2020/07/21	35	35.97	0	0.00	36.00	35	5,023	0.70%
2020/07/20	4	37.10	55	36.52	37.20	-51	4,976	-1.02%
2020/07/17	50	35.36	2	34.90	35.20	48	4,932	0.97%
2020/07/16	7	36.75	0	0.00	36.60	7	4,909	0.14%
2020/07/14	5	37.35	0	0.00	37.50	5	4,895	0.10%
2020/07/13	0	0.00	7	37.10	36.85	-7	4,868	-0.14%
2020/07/10	33.1	38.60	0	0.00	38.50	33.1	4,790	0.69%
2020/07/09	14	39.36	0	0.00	39.20	14	4,725	0.30%
2020/07/08	0	0.00	1	39.75	39.25	-1	4,666	-0.02%
2020/07/07	1	38.70	0	0.00	38.70	1	4,632	0.02%
2020/07/06	0	0.00	5	39.95	40.00	-5	4,590	-0.11%
2020/06/30	1	38.70	2	39.10	38.90	-1	4,514	-0.02%
2020/06/29	10	39.85	0	0.00	39.25	10	4,485	0.22%
2020/06/24	18	39.34	0	0.00	39.55	18	4,480	0.40%
2020/06/23	8	39.99	0	0.00	39.90	8	4,461	0.18%
2020/06/22	1	40.90	0	0.00	40.90	1	4,380	0.02%
2020/06/19	12	42.25	13	41.65	41.45	-1	4,310	-0.02%
2020/06/18	12	42.29	79	42.07	43.15	-67	4,073	-1.64%
2020/06/17	6	39.18	73	39.74	39.25	-67	3,697	-1.81%
2020/06/16	0	0.00	4	38.15	37.30	-4	3,333	-0.12%
2020/06/15	0	0.00	41	36.26	36.65	-41	3,220	-1.27%
2020/06/12	25	35.06	0	0.00	35.30	25	3,158	0.79%
2020/06/11	0	0.00	3	35.58	35.65	-3	3,141	-0.10%
2020/06/10	2	35.35	2	35.30	35.35	0	3,109	0.00%
2020/06/09	2	36.00	0	0.00	36.00	2	3,117	0.06%
2020/06/05	5	37.10	1	36.95	36.90	4	3,095	0.13%
2020/06/01	15	36.45	15	36.70	36.45	0	3,022	0.00%
2020/05/29	5	36.17	0	0.00	37.40	5	2,963	0.17%
2020/05/28	15	35.45	1	35.60	35.55	14	2,910	0.48%
2020/05/27	0	0.00	17	35.37	35.45	-17	2,891	-0.59%
2020/05/26	2	35.20	0	0.00	35.35	2	2,866	0.07%
2020/05/25	1	35.95	0	0.00	36.35	1	2,789	0.04%
2020/05/22	0	0.00	4	35.18	35.00	-4	2,742	-0.15%
2020/05/21	3	35.70	7	35.91	35.40	-4	2,716	-0.15%
2020/05/20	1	35.15	1	35.50	35.15	0	2,679	0.00%
2020/05/19	2	36.35	12	35.75	35.70	-10	2,647	-0.38%
2020/05/18	0	0.00	49	37.18	36.80	-49	2,587	-1.89%
2020/05/15	32	37.07	30	36.53	36.50	2	2,529	0.08%
2020/05/14	7	37.56	6	36.77	36.30	1	2,462	0.04%
2020/05/13	61	39.44	52	40.50	38.90	9	2,327	0.39%
2020/05/12	22	38.04	21	37.69	37.50	1	2,036	0.05%
2020/05/11	31	37.09	22	38.51	37.75	9	1,962	0.46%
2020/05/08	32	39.44	144.1	39.99	38.15	-112.1	1,807	-6.20%	大賣/鉅額交易
2020/05/07	85	35.35	22	36.56	36.90	63	1,467	4.29%
2020/05/06	17	35.19	34	35.21	33.55	-17	1,249	-1.36%
2020/04/30	20	29.95	20	30.07	30.25	0	1,002	0.00%
2020/04/29	35	29.65	25	29.74	29.60	10	1,018	0.98%
2020/04/28	20	29.23	0	0.00	29.25	20	1,029	1.94%
2020/04/27	0	0.00	60	29.14	29.20	-60	1,108	-5.41%
2020/04/23	0	0.00	5	29.00	28.85	-5	1,094	-0.46%
2020/04/21	15	28.25	0	0.00	28.20	15	1,088	1.38%
2020/04/17	0.7	28.60	0	0.00	28.60	0.7	1,058	0.06%
2020/04/14	70	28.98	0	0.00	28.85	70	1,042	6.71%
2020/04/13	0	0.00	13	28.55	28.80	-13	1,035	-1.26%
2020/04/10	0	0.00	50	28.00	28.25	-50	1,029	-4.85%
2020/04/09	14	28.40	0	0.00	28.25	14	1,023	1.37%
2020/04/08	80	28.89	60	28.63	29.00	20	1,005	1.99%
2020/04/07	0	0.00	21	27.78	27.95	-21	953	-2.20%
2020/04/06	38	27.54	56	27.29	27.60	-18	946	-1.90%
2020/04/01	15	26.95	35	27.04	26.95	-20	931	-2.15%
2020/03/31	3	26.85	0	0.00	26.85	3	928	0.32%
2020/03/30	100	26.48	36	26.72	26.90	64	913	7.00%
2020/03/25	1	25.05	2	25.00	25.40	-1	863	-0.12%
2020/03/20	2	23.93	18	23.90	23.70	-16	865	-1.85%
2020/03/19	18	23.29	0	0.00	23.00	18	856	2.10%
2020/03/18	20	24.93	0	0.00	24.55	20	836	2.39%
2020/03/17	0	0.00	5	24.50	24.40	-5	829	-0.60%
2020/03/16	1	24.75	0.4	24.90	24.90	0.6	813	0.07%
2020/03/13	10	25.10	0	0.00	24.85	10	799	1.25%
2020/03/12	10	27.50	0	0.00	26.65	10	750	1.33%
2020/03/10	5	28.90	0	0.00	29.50	5	720	0.69%
2020/03/09	3	29.50	23	29.90	29.50	-20	664	-3.01%
2020/03/06	30	30.13	0	0.00	30.15	30	636	4.71%
2020/03/02	45	29.92	55	30.08	30.25	-10	628	-1.59%
2020/02/24	60	30.39	0	0.00	30.30	60	597	10.04%
2020/02/21	10	30.50	100	30.55	30.50	-90	590	-15.24%
2020/02/20	40	30.49	0	0.00	30.55	40	584	6.85%
2020/02/19	0	0.00	10	30.28	30.30	-10	576	-1.74%
2020/02/18	5	30.00	75	29.99	30.00	-70	585	-11.96%
2020/02/17	9	29.75	69	29.91	29.75	-60	589	-10.17%
2020/02/12	30	29.77	0	0.00	29.80	30	603	4.97%
2020/02/11	10	29.55	0	0.00	29.50	10	608	1.64%
2020/02/10	40	29.52	40	29.87	29.50	0	617	0.00%
2020/02/07	20	29.65	0	0.00	29.65	20	614	3.26%
2020/02/06	28	29.71	78	29.83	29.85	-50	614	-8.14%
2020/02/05	16	29.80	16	29.95	29.70	0	608	0.00%
2020/02/04	50	29.88	0	0.00	29.85	50	603	8.28%
2020/01/17	14	30.16	34	30.16	30.25	-20	444	-4.50%
2020/01/16	11	30.25	64	30.22	30.25	-53	448	-11.81%
2020/01/15	0	0.00	50	30.25	30.20	-50	449	-11.12%
2020/01/06	40	30.14	0	0.00	30.15	40	498	8.02%
2020/01/03	20	30.00	20	30.25	30.20	0	500	0.00%
2020/01/02	20	30.20	30	30.23	30.20	-10	501	-1.99%
2019/12/31	10	30.10	0	0.00	30.10	10	497	2.01%
2019/12/30	0	0.00	70	30.16	30.20	-70	498	-14.06%
2019/12/27	30	30.00	0	0.00	29.90	30	491	6.10%
2019/12/24	30	29.63	0	0.00	29.55	30	483	6.20%
2019/12/23	1	29.75	0	0.00	29.50	1	481	0.21%
2019/12/19	20	29.35	0	0.00	29.30	20	488	4.10%
2019/12/16	0	0.00	30	29.57	29.50	-30	468	-6.41%
2019/12/05	20	29.30	0	0.00	29.25	20	507	3.94%
2019/12/02	5	29.60	15	29.70	29.60	-10	500	-2.00%
2019/11/25	5	29.85	30	29.88	29.85	-25	507	-4.92%
2019/11/18	20	29.61	0	0.00	29.65	20	506	3.95%
2019/11/15	21	29.42	0	0.00	29.40	21	505	4.15%
2019/11/14	2	29.65	0	0.00	29.60	2	491	0.41%
2019/11/13	0	0.00	0.7	30.00	29.95	-0.7	484	-0.15%
2019/11/12	21	30.12	0	0.00	30.20	21	476	4.41%
2019/10/29	1	31.55	0	0.00	31.55	1	485	0.21%
2019/10/25	20	32.25	20	32.40	32.10	0	494	0.00%
2019/10/24	18	32.20	2	32.30	32.45	16	492	3.25%
2019/10/22	2	31.85	0	0.00	31.85	2	498	0.40%
2019/10/21	6	32.30	0	0.00	32.30	6	495	1.21%
2019/10/18	34	32.40	20	32.54	32.40	14	495	2.82%
2019/10/17	0	0.00	20	31.75	31.90	-20	461	-4.33%
2019/10/15	140	31.52	70	31.52	31.55	70	457	15.29%	大買/
2019/10/14	17	31.04	0	0.00	31.00	17	462	3.67%
2019/10/09	0	0.00	50	31.00	31.00	-50	459	-10.89%
2019/09/25	28	31.82	28	32.01	31.75	0	519	0.00%
2019/09/24	20	32.10	0	0.00	32.00	20	518	3.86%
2019/09/23	10	32.30	10	32.40	32.30	0	520	0.00%
2019/09/20	0	0.00	20	32.40	32.55	-20	524	-3.81%
2019/09/18	25	31.95	0	0.00	32.10	25	531	4.70%
2019/09/12	20	31.58	0	0.00	31.70	20	573	3.49%
2019/09/11	32	31.30	0	0.00	31.20	32	579	5.52%
2019/09/02	20	33.00	0	0.00	32.65	20	635	3.15%
2019/08/30	0	0.00	10	32.50	32.60	-10	652	-1.53%
2019/08/29	60	32.28	72	32.51	32.80	-12	676	-1.77%
2019/08/23	8	31.80	0	0.00	31.80	8	721	1.11%
2019/08/22	35	31.95	0	0.00	31.80	35	728	4.80%
2019/08/21	25	31.95	0	0.00	31.55	25	730	3.42%
2019/08/20	11	31.70	96	31.87	31.70	-85	732	-11.61%
2019/08/19	62	31.81	0	0.00	31.75	62	743	8.34%
2019/08/16	32	31.52	32	31.38	31.55	0	749	0.00%
2019/08/15	10	30.80	0	0.00	30.80	10	757	1.32%
2019/08/14	31	31.15	31	31.34	31.15	0	765	0.00%
2019/08/13	8	31.20	75	30.89	31.20	-67	778	-8.61%
2019/08/12	49	30.85	0	0.00	30.60	49	788	6.22%
2019/08/08	0	0.00	50	31.28	31.30	-50	790	-6.33%
2019/08/07	50	33.45	0	0.00	33.35	50	817	6.11%
2019/08/06	15	33.20	2	32.75	33.50	13	829	1.57%
2019/08/02	10	33.70	0	0.00	33.70	10	849	1.18%
2019/08/01	5	34.55	0	0.00	34.55	5	845	0.59%
2019/07/31	15	34.85	0	0.00	34.70	15	852	1.76%
2019/07/25	118	35.86	3	36.00	35.75	115	922	12.46%	大買/鉅額交易
2019/07/22	17	35.80	0	0.00	35.60	17	924	1.84%
2019/07/16	80	35.69	40	35.78	35.85	40	933	4.29%
2019/07/12	25	35.55	0	0.00	35.40	25	933	2.68%
2019/07/10	25	36.15	60	36.03	36.15	-35	948	-3.69%
2019/07/09	155	35.59	225	35.62	35.90	-70	954	-7.33%	大買/大賣/
2019/07/08	10	35.05	0	0.00	35.15	10	943	1.06%
2019/07/05	27	36.39	27	36.55	36.45	0	935	0.00%
2019/07/04	0	0.00	40	36.41	36.50	-40	965	-4.14%
2019/07/02	30	36.25	37	36.53	36.35	-7	1,008	-0.69%
2019/07/01	20	36.20	0	0.00	36.20	20	1,007	1.98%
2019/06/28	10	36.18	0	0.00	36.00	10	1,011	0.99%
2019/06/25	5	36.75	0	0.00	36.50	5	1,025	0.49%
2019/06/24	95	36.90	0	0.00	36.75	95	1,029	9.23%
2019/06/21	15	36.75	40	36.60	36.75	-25	1,029	-2.43%
2019/06/20	30	36.36	85	35.81	36.45	-55	1,025	-5.36%
2019/06/19	30	34.95	50	35.10	35.30	-20	1,011	-1.98%
2019/06/18	30	34.13	0	0.00	34.50	30	1,014	2.96%
2019/06/17	10	34.75	20	34.95	34.75	-10	1,027	-0.97%
2019/06/14	20	34.75	0	0.00	34.75	20	1,129	1.77%
2019/06/12	10	35.05	0	0.00	35.05	10	1,345	0.74%
2019/06/11	6	34.91	0	0.00	34.70	6	1,372	0.44%
2019/06/10	59	35.79	10	36.25	35.65	49	1,405	3.49%
2019/06/06	40	36.90	50	36.85	36.90	-10	1,405	-0.71%
2019/06/05	65	36.78	85	36.94	36.95	-20	1,433	-1.40%
2019/06/04	35	36.36	15	36.75	36.20	20	1,430	1.40%
2019/06/03	10	35.80	25	35.98	36.30	-15	1,424	-1.05%
2019/05/31	15	35.50	0	0.00	35.35	15	1,422	1.05%
2019/05/21	0	0.00	16	34.78	34.95	-16	1,509	-1.06%
2019/05/17	17	34.86	0	0.00	34.70	17	1,552	1.10%
2019/05/16	4	34.75	4	35.20	35.15	0	1,552	0.00%
2019/05/15	2	35.50	15	35.70	34.75	-13	1,553	-0.84%
2019/05/10	25	34.20	0	0.00	33.70	25	1,515	1.65%
2019/05/09	5	33.05	0	0.00	33.05	5	1,488	0.34%
2019/05/02	2	33.10	25	33.94	34.00	-23	1,459	-1.58%
2019/04/23	0	0.00	1	32.20	32.25	-1	1,400	-0.07%
2019/04/16	0	0.00	0.1	32.35	32.35	-0.1	1,413	0.00%
2019/04/15	3	31.60	0	0.00	31.65	3	1,410	0.21%
2019/04/12	20	32.10	0	0.00	31.90	20	1,396	1.43%
2019/04/10	1	32.40	0	0.00	32.70	1	1,380	0.07%
2019/03/29	10	33.15	0	0.00	33.05	10	1,275	0.78%
2019/03/20	1	34.00	3	34.30	34.50	-2	1,217	-0.16%
2019/03/19	0	0.00	35	34.83	33.95	-35	1,189	-2.94%
2019/03/18	1	36.80	19	36.94	36.50	-18	1,086	-1.66%
2019/03/15	1	37.60	4	37.14	35.95	-3	1,048	-0.29%
2019/03/13	0	0.00	21	35.67	36.35	-21	842	-2.49%
2019/03/12	0	0.00	5	34.95	35.20	-5	797	-0.63%
2019/03/11	6	34.31	0	0.00	34.50	6	775	0.77%
2019/03/07	0	0.00	6	33.88	33.90	-6	718	-0.83%
2019/03/04	114	32.82	132	32.83	33.10	-18	671	-2.68%	大買/大賣/
2019/02/27	1	31.95	0	0.00	32.00	1	640	0.16%
2019/02/26	3	32.30	0	0.00	31.95	3	642	0.47%
2019/02/25	10	32.40	0	0.00	32.25	10	629	1.59%
2019/02/21	18	32.00	35	32.15	32.45	-17	606	-2.80%
2019/02/19	50	31.19	50	31.42	31.50	0	563	0.00%
2019/02/18	165	30.76	132	30.71	30.80	33	539	6.12%	大買/大賣/
2019/02/15	142	30.19	190	30.33	30.35	-48	501	-9.57%	大買/大賣/
2019/02/14	0	0.00	20	30.25	30.40	-20	493	-4.06%
2019/02/11	0	0.00	65	29.50	29.55	-65	473	-13.74%
2019/01/29	4	29.35	0	0.00	29.30	4	476	0.84%
2019/01/28	30	29.29	25	29.40	29.40	5	480	1.04%
2019/01/25	11	28.95	0	0.00	29.10	11	477	2.30%
2019/01/23	15	29.05	0	0.00	29.05	15	485	3.09%
2019/01/14	50	29.49	0	0.00	29.10	50	529	9.45%
2019/01/09	50	28.77	58	28.97	29.10	-8	547	-1.46%
2019/01/08	11	28.55	11	28.70	28.65	0	537	0.00%
2019/01/07	100	28.47	132	28.29	28.50	-32	541	-5.91%	大賣/
2019/01/04	12	27.64	0	0.00	27.75	12	546	2.20%
2019/01/03	2	27.90	0	0.00	27.80	2	585	0.34%
2019/01/02	20	27.85	0	0.00	28.00	20	600	3.33%
2018/12/24	5	28.25	0	0.00	28.30	5	646	0.77%
2018/11/26	0	0.00	1	28.30	28.25	-1	821	-0.12%
2018/11/22	1	28.75	0	0.00	28.50	1	842	0.12%
2018/11/21	0	0.00	0	28.90	28.70	0	877	0.00%
2018/11/12	2	29.30	0	0.00	29.25	2	977	0.20%
2018/10/17	0	0.00	1	29.25	29.00	-1	1,296	-0.08%
2018/10/12	0	0.00	5	29.35	29.35	-5	1,329	-0.38%
2018/10/11	3	28.25	0	0.00	28.75	3	1,324	0.23%
2018/10/09	40	29.89	0	0.00	29.30	40	1,310	3.05%
2018/10/08	0	0.00	18	29.95	30.40	-18	1,334	-1.35%
2018/10/01	0	0.00	33	30.09	30.05	-33	1,324	-2.49%
2018/09/28	16.1	29.19	0	0.00	29.35	16.1	1,336	1.20%
2018/09/27	75	29.87	0	0.00	29.70	75	1,318	5.69%
2018/09/26	69	30.38	59	30.50	30.45	10	1,298	0.77%
2018/09/25	50	31.00	0	0.00	31.00	50	1,295	3.86%
2018/09/13	1	31.65	0	0.00	31.75	1	1,311	0.08%
2018/09/12	0	0.00	84	31.10	31.70	-84	1,312	-6.40%
2018/09/11	15	31.10	120	30.67	31.10	-105	1,307	-8.03%	大賣/鉅額交易
2018/09/10	56	29.95	56	30.30	30.15	0	1,309	0.00%
2018/09/07	70	31.14	0	0.00	30.55	70	1,303	5.37%
2018/09/06	0	0.00	1	30.40	30.40	-1	1,306	-0.08%
2018/09/05	0	0.00	5	31.55	31.30	-5	1,320	-0.38%
2018/09/04	3	31.40	3	31.75	31.75	0	1,346	0.00%
2018/08/31	0	0.00	30	31.90	32.10	-30	1,366	-2.20%
2018/08/30	30	31.73	5	31.70	31.55	25	1,375	1.82%
2018/08/29	0	0.00	5	31.30	31.15	-5	1,379	-0.36%
2018/08/28	80	31.40	60	31.55	31.40	20	1,385	1.44%
2018/08/24	41	32.60	40	32.81	33.00	1	1,340	0.07%
2018/08/23	21	32.60	40	32.80	33.00	-19	1,337	-1.42%
2018/08/21	5	31.85	0	0.00	31.95	5	1,303	0.38%
2018/08/17	1	31.70	0	0.00	31.85	1	1,321	0.08%
2018/08/16	2	31.55	0	0.00	31.60	2	1,341	0.15%
2018/08/15	3	32.30	5	32.25	32.20	-2	1,339	-0.15%
2018/08/14	50	31.10	100	31.33	31.85	-50	1,311	-3.81%
2018/08/13	159	30.38	93	30.61	30.85	66	1,273	5.18%	大買/
2018/08/10	0	0.00	5	30.90	30.65	-5	1,249	-0.40%
2018/08/09	18	31.06	0	0.00	31.10	18	1,238	1.45%
2018/08/06	5	29.50	0	0.00	29.40	5	1,150	0.43%
2018/08/01	5	28.40	0	0.00	28.40	5	1,122	0.45%
2018/07/30	0	0.00	10	29.33	28.45	-10	1,112	-0.90%
2018/07/26	12	29.44	1	29.45	29.75	11	1,089	1.01%
2018/07/25	3	28.55	100	28.21	28.75	-97	1,083	-8.95%
2018/07/24	112	30.12	124	30.18	30.10	-12	1,043	-1.15%	大買/大賣/
2018/07/16	0	0.00	110	29.57	29.90	-110	930	-11.82%	大賣/鉅額交易
2018/07/13	50	29.20	0	0.00	29.05	50	895	5.58%
2018/07/11	0	0.00	5	28.90	28.80	-5	885	-0.56%
2018/07/10	0	0.00	5	28.85	28.85	-5	891	-0.56%
2018/07/09	5	29.10	0	0.00	28.80	5	886	0.56%
2018/07/06	0	0.00	1	28.10	28.85	-1	894	-0.11%
2018/07/05	0	0.00	45	27.88	27.90	-45	888	-5.07%
2018/07/03	30	28.00	0	0.00	27.90	30	911	3.29%
2018/06/29	24	28.35	0	0.00	28.40	24	891	2.69%
2018/06/27	36	28.62	71	28.82	28.75	-35	906	-3.86%
2018/06/25	80	28.63	45	28.78	28.75	35	899	3.89%
2018/06/22	1	28.70	0	0.00	28.40	1	895	0.11%
2018/06/19	0	0.00	1	28.50	28.50	-1	870	-0.11%
2018/06/13	0	0.00	35	28.87	29.40	-35	829	-4.22%
2018/06/12	100	28.50	150	28.54	28.80	-50	818	-6.11%	大賣/
2018/06/11	135	27.98	100	28.14	28.20	35	789	4.43%	大買/
2018/06/08	35	27.75	0	0.00	27.75	35	775	4.52%
2018/06/07	95	27.59	143	27.77	27.55	-48	762	-6.29%	大賣/
2018/06/06	0	0.00	50	27.63	27.60	-50	747	-6.69%
2018/06/05	50	27.05	0	0.00	27.20	50	730	6.84%
2018/06/04	15	27.00	0	0.00	26.95	15	708	2.12%
2018/06/01	0	0.00	1	26.95	26.90	-1	701	-0.14%
2018/05/31	49	27.00	120	27.15	26.90	-71	694	-10.22%	大賣/
2018/05/25	100	27.00	1	26.95	26.90	99	656	15.09%
2018/05/24	50	26.20	174	26.46	26.70	-124	629	-19.70%	大賣/鉅額交易
2018/05/23	60	25.86	171	25.96	26.10	-111	594	-18.68%	大賣/鉅額交易
2018/05/22	31	25.50	20	25.60	25.55	11	568	1.94%
2018/05/21	1	25.45	0	0.00	25.45	1	560	0.18%
2018/05/17	76	25.08	20	25.18	25.30	56	556	10.06%
2018/05/16	51	25.00	50	25.20	25.20	1	551	0.18%
2018/05/07	50	25.32	48	25.31	25.20	2	555	0.36%
2018/05/04	0	0.00	40	25.45	25.50	-40	552	-7.24%
2018/05/03	0	0.00	30	25.45	25.60	-30	550	-5.45%
2018/05/02	0	0.00	100	25.30	25.60	-100	541	-18.46%
2018/04/17	0	0.00	2	24.75	24.70	-2	533	-0.37%
2018/04/12	101	25.24	1	25.20	25.15	100	524	19.07%	大買/
2018/04/11	0	0.00	1	24.85	25.00	-1	506	-0.20%
2018/04/10	0	0.00	3	24.95	24.75	-3	493	-0.61%
2018/04/03	0	0.00	1	24.05	24.30	-1	467	-0.21%
2018/04/02	0	0.00	2	24.40	24.25	-2	470	-0.43%
2018/03/30	1	23.60	0	0.00	24.00	1	450	0.22%
2018/03/26	1	23.55	0	0.00	23.65	1	432	0.23%
2018/03/23	15	23.50	0	0.00	23.50	15	429	3.49%
2018/03/21	1	23.50	0	0.00	23.55	1	444	0.22%
2018/03/16	52	23.55	0	0.00	23.50	52	449	11.56%
2018/03/14	0	0.00	32	23.24	23.10	-32	438	-7.30%
2018/03/09	3	22.30	0	0.00	22.35	3	444	0.67%
2018/02/12	1	22.10	0	0.00	22.45	1	627	0.16%
2018/02/07	1	21.95	0	0.00	22.00	1	657	0.15%
2018/02/06	30	21.80	0	0.00	22.05	30	665	4.51%
2018/01/30	25	23.28	0	0.00	23.30	25	664	3.76%
2018/01/26	25	23.36	0	0.00	23.40	25	668	3.74%
2018/01/24	20	23.38	0	0.00	23.30	20	673	2.97%
2018/01/23	15	23.50	0	23.30	23.40	15	669	2.24%
2018/01/22	13	23.45	0	0.00	23.50	13	666	1.95%
2018/01/19	50	23.37	0	0.00	23.35	50	665	7.51%
2018/01/18	5	23.50	0	0.00	23.50	5	666	0.75%
2018/01/16	15	23.20	0	0.00	23.25	15	643	2.33%
2018/01/15	30	23.32	0	0.00	23.35	30	635	4.72%
2018/01/11	2	23.20	0	0.00	23.30	2	658	0.30%
2018/01/09	7	23.34	0	0.00	23.30	7	656	1.07%
2018/01/08	20	23.35	0	0.00	23.40	20	659	3.03%