南帝 (2108)-元大-前金券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
36.55
漲跌
▲0.50
漲幅
+1.39%
成交量
860張
產業
上市橡膠類股
650人加入追蹤

立即追蹤
本地時間:14:30(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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	1	35.65	1	35.60	35.80	0	525	0.00%
2024/06/19	3	35.95	0	36.05	35.85	3	519	0.57%
2024/06/18	0	0.00	0.1	35.85	36.05	-0.1	515	-0.01%
2024/06/17	2	36.00	0	0.00	36.05	2	513	0.39%
2024/06/14	1	35.60	0	0.00	35.65	1	504	0.20%
2024/06/11	11	35.71	0.1	35.65	35.30	11	496	2.21%
2024/06/07	0	0.00	2.1	35.38	35.20	-2.1	486	-0.43%
2024/06/05	0	0.00	0.1	34.50	34.30	-0.1	455	-0.01%
2024/06/03	0	0.00	0.1	34.45	34.40	-0.1	466	-0.02%
2024/05/30	0	0.00	3	34.20	34.10	-3	451	-0.66%
2024/05/27	0	0.00	0.1	34.05	34.10	-0.1	455	-0.01%
2024/05/24	0	0.00	0.1	33.90	34.15	-0.1	453	-0.01%
2024/05/23	0	0.00	1.1	34.34	34.00	-1.1	460	-0.23%
2024/05/21	0	0.00	0.1	34.10	34.10	-0.1	458	-0.01%
2024/05/20	0	0.00	1	34.50	34.30	-1	453	-0.22%
2024/05/15	0	0.00	3	33.20	33.20	-3	437	-0.69%
2024/05/14	0	0.00	2	33.40	33.30	-2	436	-0.46%
2024/05/13	1	33.30	1	33.55	33.55	0	436	0.00%
2024/05/07	1	33.85	0	0.00	33.85	1	411	0.24%
2024/05/06	0	0.00	1.2	34.90	34.40	-1.2	406	-0.29%
2024/04/16	0	0.00	0.9	32.85	32.65	-0.9	322	-0.28%
2024/04/09	1	33.55	0	0.00	33.50	1	319	0.31%
2024/04/08	1	33.20	0	0.00	33.20	1	316	0.32%
2024/04/02	2	33.25	0	0.00	33.25	2	317	0.63%
2024/03/27	1	33.85	0	0.00	34.20	1	313	0.32%
2024/03/26	0	0.00	1	33.90	33.90	-1	316	-0.32%
2024/03/25	1	33.85	0	0.00	33.95	1	313	0.32%
2024/03/22	1	34.05	0.9	34.25	34.05	0.1	313	0.03%
2024/03/21	1	33.75	1	33.70	34.00	0	312	0.00%
2024/03/20	1	33.30	0.8	33.65	33.45	0.2	315	0.06%
2024/03/19	1	33.45	0.4	33.70	33.45	0.6	317	0.19%
2024/03/12	1	34.35	0	0.00	34.35	1	322	0.31%
2024/03/11	0	0.00	1	34.00	34.20	-1	324	-0.31%
2024/03/07	1	34.80	5	34.70	34.80	-4	351	-1.14%
2024/03/06	1	35.20	0	0.00	35.30	1	349	0.29%
2024/02/29	1	35.30	0.4	35.50	35.35	0.6	407	0.15%
2024/02/26	1	35.70	0.1	35.80	35.65	0.9	400	0.22%
2024/02/16	1	36.20	0	0.00	36.10	1	408	0.24%
2024/02/05	1	35.95	2	35.95	35.95	-1	406	-0.25%
2024/01/22	0	0.00	2	35.90	35.80	-2	425	-0.47%
2024/01/17	0	0.00	1	35.65	35.55	-1	428	-0.23%
2024/01/15	1	36.60	0	0.00	36.65	1	418	0.24%
2023/12/28	0	0.00	0.1	37.55	37.55	-0.1	512	-0.02%
2023/12/20	0	0.00	1	37.70	37.85	-1	501	-0.20%
2023/12/12	1	36.95	0.1	37.05	37.25	0.9	489	0.18%
2023/12/08	0	0.00	0.1	37.40	37.60	-0.1	476	-0.02%
2023/12/07	1	37.75	0.1	37.96	37.70	0.9	471	0.19%
2023/12/05	0	0.00	1	39.30	38.60	-1	464	-0.22%
2023/12/04	0	0.00	8	39.11	39.00	-8	447	-1.79%
2023/12/01	0.1	38.20	0	0.00	38.30	0.1	423	0.02%
2023/11/29	2	37.55	1.2	37.76	38.00	0.8	413	0.20%
2023/11/28	2	37.63	10	37.45	37.75	-8	411	-1.94%
2023/11/27	5.2	37.61	6.1	37.66	38.00	-0.9	398	-0.23%
2023/11/22	0	0.00	1	36.40	36.30	-1	354	-0.28%
2023/11/21	0	0.00	1	36.20	36.15	-1	352	-0.28%
2023/11/16	0	0.00	1	35.40	35.30	-1	345	-0.29%
2023/11/15	1	35.10	0	0.00	35.60	1	342	0.29%
2023/11/08	1	34.75	0.2	34.96	34.70	0.8	340	0.23%
2023/11/06	1	34.75	0	0.00	34.75	1	347	0.29%
2023/11/01	0	34.55	0	0.00	34.25	0	346	0.01%
2023/10/31	0	34.75	0	0.00	34.40	0	348	0.00%
2023/10/30	1	35.00	1	35.20	35.00	0	350	0.00%
2023/10/27	0.1	35.45	0	0.00	35.20	0.1	346	0.03%
2023/10/26	0	0.00	0.1	35.40	35.25	-0.1	349	-0.03%
2023/10/19	3.1	35.64	0	0.00	35.40	3.1	353	0.88%
2023/10/17	0.5	38.40	0	0.00	37.85	0.5	326	0.14%
2023/10/16	0	0.00	1.6	38.52	38.70	-1.6	323	-0.50%
2023/10/12	0.1	37.74	0	38.10	38.15	0.1	313	0.03%
2023/10/11	1.4	37.93	10.2	37.87	38.20	-8.8	304	-2.87%
2023/10/06	0	0.00	0.5	36.05	36.05	-0.5	276	-0.19%
2023/10/05	0.1	36.00	0.3	36.00	36.05	-0.2	281	-0.07%
2023/10/02	0	0.00	1	36.35	36.50	-1	294	-0.34%
2023/09/27	0	0.00	0.3	36.00	36.00	-0.3	304	-0.08%
2023/09/25	0	0.00	6.2	36.55	36.50	-6.2	308	-2.01%
2023/09/22	0	0.00	1	36.30	36.30	-1	310	-0.32%
2023/09/19	1	37.00	0	0.00	36.95	1	318	0.31%
2023/09/12	0	0.00	0.3	36.80	36.70	-0.3	355	-0.08%
2023/08/29	0.1	36.05	0	0.00	35.90	0.1	468	0.02%
2023/08/23	0	0.00	1	35.50	35.70	-1	511	-0.20%
2023/08/17	1	35.45	1	35.60	35.35	0	547	0.00%
2023/08/14	1	35.30	0	0.00	35.35	1	552	0.18%
2023/08/11	0	0.00	0	36.00	36.00	0	557	-0.01%
2023/08/10	1	35.90	0.1	36.15	35.95	0.9	558	0.17%
2023/08/08	0	0.00	2	36.50	36.60	-2	559	-0.36%
2023/08/02	1	36.60	0	0.00	36.35	1	563	0.18%
2023/07/28	0.2	36.45	0	0.00	36.80	0.2	551	0.04%
2023/07/27	0.6	36.60	0	0.00	36.55	0.6	551	0.11%
2023/07/25	0	0.00	0.3	36.00	35.90	-0.3	556	-0.05%
2023/07/24	0	0.00	0.7	36.00	35.85	-0.7	557	-0.13%
2023/07/21	0	0.00	1	36.45	36.60	-1	559	-0.18%
2023/07/19	0.1	35.60	0	0.00	35.35	0.1	576	0.02%
2023/07/18	1	35.70	8	35.65	35.65	-7	576	-1.21%
2023/07/13	1	35.70	0	0.00	35.70	1	580	0.17%
2023/07/12	1	36.15	0.1	36.20	36.00	1	577	0.16%
2023/07/10	2.1	36.28	0	0.00	36.35	2.1	600	0.35%
2023/07/07	1	36.60	0.3	36.70	36.55	0.7	604	0.12%
2023/07/06	1	37.00	0	0.00	37.15	1	608	0.16%
2023/07/05	1	37.25	0	0.00	37.45	1	617	0.16%
2023/06/30	7.1	37.45	0.1	37.60	37.45	7	631	1.10%
2023/06/27	1	37.60	0	0.00	37.65	1	703	0.14%
2023/06/21	0	0.00	5	38.25	38.35	-5	725	-0.69%
2023/06/20	0	0.00	2	38.73	38.70	-2	737	-0.27%
2023/06/19	1	38.45	3	38.35	38.35	-2	735	-0.27%
2023/06/16	0	0.00	2	38.25	38.25	-2	752	-0.27%
2023/06/15	1.2	37.03	0	0.00	37.40	1.2	748	0.16%
2023/06/14	5	37.20	0	0.00	37.20	5	762	0.66%
2023/06/13	2.1	37.76	1	38.16	37.55	1.1	795	0.13%
2023/06/12	0	0.00	1.1	38.01	38.15	-1.1	822	-0.13%
2023/06/07	0	38.70	0	0.00	38.00	0	988	0.00%
2023/06/02	0.2	38.45	0.1	38.43	38.25	0.1	1,041	0.00%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	0.1	37.95	0	0.00	37.80	0.1	1,039	0.01%
2023/05/29	0	0.00	6	38.06	38.05	-6	1,048	-0.57%
2023/05/26	1.1	38.35	0	0.00	38.15	1.1	1,058	0.10%
2023/05/25	0.1	39.30	0.1	39.30	39.25	0	1,051	0.00%
2023/05/15	0.1	38.90	0.1	38.85	38.85	-0.1	1,095	0.00%
2023/05/05	0	0.00	6	39.25	39.35	-6	1,200	-0.50%
2023/04/26	1	37.60	1	38.25	38.40	0	1,281	0.00%
2023/04/25	1	38.10	0	0.00	37.85	1	1,280	0.08%
2023/04/24	0	0.00	0.5	39.10	38.85	-0.5	1,268	-0.04%
2023/04/21	10	39.15	0	0.00	39.15	10	1,263	0.79%
2023/04/20	0.1	39.55	7.3	39.35	39.35	-7.3	1,263	-0.57%
2023/04/19	0	0.00	0	39.95	39.40	0	1,270	0.00%
2023/04/18	0	39.30	0	0.00	39.30	0	1,286	0.00%
2023/04/17	0	0.00	1	39.60	39.85	-1	1,311	-0.08%
2023/04/14	0	0.00	2	39.75	39.55	-2	1,307	-0.15%
2023/04/13	0.1	39.55	0.1	39.55	39.20	0	1,301	0.00%
2023/04/12	0.1	39.45	0	0.00	39.40	0.1	1,290	0.01%
2023/04/06	0	0.00	0.3	40.05	40.05	-0.3	1,282	-0.02%
2023/03/31	8	40.03	0.4	40.40	40.00	7.6	1,281	0.59%
2023/03/30	2	40.25	1	40.20	40.20	1	1,279	0.08%
2023/03/28	1	42.20	0	0.00	41.90	1	1,290	0.08%
2023/03/27	1	42.70	0	0.00	42.55	1	1,361	0.07%
2023/03/24	0	0.00	5	41.95	42.20	-5	1,346	-0.37%
2023/03/23	5	41.30	0	0.00	41.30	5	1,340	0.37%
2023/03/16	0	0.00	0.1	42.50	41.65	-0.1	1,257	-0.01%
2023/03/14	0.1	47.30	3	47.45	46.55	-2.9	1,184	-0.24%
2023/03/13	4	42.90	0	0.00	44.40	4	1,068	0.37%
2023/03/10	0	0.00	1	43.60	43.65	-1	1,035	-0.10%
2023/03/08	5	43.11	5	43.25	44.05	0	1,024	0.00%
2023/03/07	0	0.00	6.3	42.51	43.45	-6.3	998	-0.63%
2023/03/06	5	42.05	0	0.00	42.15	5	1,017	0.49%
2023/03/01	0.1	42.40	0.1	42.40	42.25	0	1,032	0.00%
2023/02/24	0	43.00	1.5	42.85	43.30	-1.5	1,016	-0.14%
2023/02/23	1	43.35	2.2	43.07	42.80	-1.2	1,011	-0.12%
2023/02/22	3	43.05	0.2	42.78	42.95	2.8	1,015	0.28%
2023/02/21	0	0.00	0.1	42.50	42.65	-0.1	1,006	-0.01%
2023/02/17	0	0.00	0.5	40.85	41.85	-0.5	1,000	-0.05%
2023/02/15	2	40.55	0	0.00	40.60	2	1,011	0.20%
2023/02/14	2	40.70	0	0.00	40.95	2	1,012	0.20%
2023/02/10	0	0.00	0.2	41.35	41.25	-0.2	1,015	-0.02%
2023/02/02	0	0.00	5.1	40.90	41.05	-5.1	932	-0.55%
2023/02/01	0	0.00	0.1	39.95	40.05	-0.1	909	-0.01%
2023/01/31	0	0.00	1	40.00	39.60	-1	906	-0.11%
2023/01/30	1.1	39.39	0	0.00	39.40	1.1	884	0.13%
2023/01/13	1	38.65	0	0.00	38.55	1	907	0.11%
2023/01/11	1	39.10	0	0.00	39.00	1	934	0.11%
2023/01/10	0	39.05	0	39.00	38.95	0	941	0.00%
2023/01/05	0	0.00	5.1	39.08	39.05	-5.1	933	-0.55%
2023/01/04	0	0.00	0.1	37.70	37.55	-0.1	909	-0.01%
2022/12/30	1.1	37.20	0	0.00	37.05	1.1	925	0.11%
2022/12/29	0.1	37.60	1.1	37.46	37.25	-1	926	-0.11%
2022/12/28	0	0.00	3	38.50	37.85	-3	927	-0.32%
2022/12/26	0.1	39.00	0.4	39.00	38.95	-0.3	944	-0.03%
2022/12/21	1	38.00	0	0.00	37.65	1	982	0.10%
2022/12/20	0	0.00	7.1	38.55	38.85	-7.1	964	-0.73%
2022/12/19	8	40.74	18	40.18	39.80	-10	948	-1.06%
2022/12/16	1	37.80	0	0.00	37.50	1	875	0.11%
2022/12/15	0	0.00	1	38.05	38.25	-1	881	-0.11%
2022/12/14	0	0.00	1	38.25	38.25	-1	895	-0.11%
2022/12/13	0.2	37.75	0	0.00	37.45	0.2	899	0.02%
2022/12/09	0.1	37.15	0	0.00	37.00	0.1	930	0.01%
2022/12/07	4	36.86	0	0.00	36.95	4	947	0.42%
2022/12/06	3.1	37.75	0	0.00	37.55	3.1	941	0.32%
2022/12/05	0	0.00	2	38.60	39.15	-2	934	-0.21%
2022/12/02	2.1	38.56	1	38.45	38.55	1.1	929	0.12%
2022/11/30	0	0.00	3	38.47	38.75	-3	942	-0.32%
2022/11/29	1.1	37.20	0	0.00	37.35	1.1	928	0.12%
2022/11/28	2.1	38.05	6	38.95	37.65	-3.9	930	-0.42%
2022/11/25	1	38.40	5.1	38.21	38.40	-4.1	903	-0.45%
2022/11/24	2	36.75	2	36.95	37.15	0	894	0.00%
2022/11/22	2	36.28	2	36.55	36.55	0	910	0.00%
2022/11/21	0.1	36.40	0	0.00	36.30	0.1	916	0.01%
2022/11/18	0	0.00	1.1	37.09	36.75	-1.1	909	-0.12%
2022/11/17	0.1	36.25	0	0.00	36.60	0.1	898	0.01%
2022/11/16	0.2	36.17	0	0.00	36.25	0.2	894	0.03%
2022/11/11	0	0.00	1.1	36.05	35.30	-1.1	881	-0.12%
2022/11/10	1	35.50	0.1	35.50	35.45	1	881	0.11%
2022/11/09	0	0.00	1	35.95	35.90	-1	879	-0.11%
2022/11/08	0	0.00	0.1	35.60	35.15	-0.1	881	-0.01%
2022/11/07	0	0.00	2	35.20	35.60	-2	886	-0.23%
2022/11/01	0	0.00	3	34.20	34.20	-3	891	-0.34%
2022/10/31	4	33.58	3	33.90	33.90	1	896	0.11%
2022/10/28	4	33.70	0	0.00	33.70	4	905	0.44%
2022/10/27	0.1	34.35	2	34.50	34.55	-2	913	-0.21%
2022/10/26	4	33.50	0.1	34.10	33.65	4	920	0.43%
2022/10/25	5	33.90	1	34.75	33.95	4	919	0.43%
2022/10/24	0	0.00	2	34.65	34.70	-2	916	-0.22%
2022/10/21	9	35.73	13	35.50	35.15	-4	922	-0.43%
2022/10/20	4	33.55	0	0.00	34.20	4	910	0.44%
2022/10/18	0	0.00	1	35.25	35.05	-1	922	-0.11%
2022/10/17	2	33.43	1	33.90	34.35	1	920	0.11%
2022/10/14	0.1	34.55	3.1	34.60	34.40	-3.1	924	-0.33%
2022/10/13	8.1	34.20	2	33.50	33.20	6.1	928	0.65%
2022/10/12	2	34.38	1.1	34.80	35.00	1	927	0.10%
2022/10/11	4	35.55	0	0.00	35.05	4	929	0.43%
2022/10/07	3.1	37.27	1	37.35	37.30	2.1	930	0.23%
2022/10/06	1	37.55	7.1	37.25	37.80	-6.1	956	-0.64%
2022/10/05	0	0.00	0.1	37.25	37.20	-0.1	965	-0.01%
2022/10/04	0.1	37.60	14	37.19	37.40	-14	976	-1.43%
2022/10/03	0	0.00	7	35.92	36.10	-7	966	-0.72%
2022/09/30	0	0.00	10	34.57	35.80	-10	974	-1.03%
2022/09/29	0.1	34.17	1	34.45	34.30	-0.9	966	-0.09%
2022/09/28	1	33.70	0	0.00	33.55	1	956	0.10%
2022/09/27	1	34.80	0.4	36.00	35.55	0.6	941	0.06%
2022/09/26	8	36.13	19	35.24	35.05	-11	942	-1.17%
2022/09/23	7.1	37.73	0	0.00	37.60	7.1	939	0.76%
2022/09/22	8	38.13	8	38.14	38.35	0	941	0.00%
2022/09/21	16	39.48	0	0.00	39.00	16	932	1.72%
2022/09/20	6	40.10	0	0.00	40.05	6	918	0.65%
2022/09/19	1	40.35	0	0.00	40.55	1	918	0.11%
2022/09/16	5	42.05	5	42.80	41.90	0	913	0.00%
2022/09/13	0	0.00	5	42.23	41.95	-5	916	-0.55%
2022/09/12	0	41.90	2	41.63	41.70	-2	930	-0.21%
2022/09/08	0	40.50	1	40.35	40.50	-1	942	-0.10%
2022/09/07	0	0.00	8	39.91	40.00	-8	958	-0.83%
2022/09/06	6	40.73	0	0.00	40.40	6	960	0.62%
2022/09/02	1	41.55	0	0.00	41.55	1	963	0.10%
2022/09/01	0	0.00	0.3	42.10	41.90	-0.3	961	-0.03%
2022/08/31	0	42.95	8	42.90	42.80	-8	954	-0.84%
2022/08/29	7	41.62	0	0.00	41.60	7	951	0.74%
2022/08/26	1	43.10	0	0.00	43.05	1	949	0.11%
2022/08/25	0	0.00	1	42.60	42.45	-1	954	-0.10%
2022/08/24	1	41.90	3	41.95	42.25	-2	975	-0.21%
2022/08/22	2	42.45	0.1	42.75	42.40	2	1,009	0.19%
2022/08/17	1	42.50	7	43.20	43.10	-6	1,041	-0.58%
2022/08/15	2	43.10	0	43.00	42.95	2	1,044	0.19%
2022/08/11	0	0.00	9	41.95	41.75	-9	1,062	-0.85%
2022/08/10	0	0.00	0.1	41.60	41.55	-0.1	1,083	-0.01%
2022/08/09	1	41.05	0	0.00	41.30	1	1,084	0.09%
2022/08/03	1	39.80	0	0.00	40.30	1	1,123	0.09%
2022/08/02	13	40.80	0	0.00	40.55	13	1,161	1.12%
2022/07/28	0	0.00	7	42.70	42.65	-7	1,246	-0.56%
2022/07/27	6	41.70	0	0.00	42.00	6	1,244	0.49%
2022/07/26	3	42.70	9	43.78	42.60	-6	1,255	-0.48%
2022/07/25	0	0.00	0.1	42.55	42.40	-0.1	1,237	-0.01%
2022/07/21	0.1	42.30	0	0.00	43.00	0.1	1,279	0.01%
2022/07/20	0	0.00	0.1	42.20	42.15	-0.1	1,325	-0.01%
2022/07/18	0.1	40.63	12	41.40	41.40	-11.9	1,418	-0.84%
2022/07/15	0	0.00	0.1	39.80	40.15	-0.1	1,463	-0.01%
2022/07/14	3.1	38.81	2	39.25	40.10	1.1	1,598	0.07%
2022/07/12	11	40.39	0	0.00	39.25	11	1,643	0.67%
2022/07/08	0.1	42.70	0	0.00	42.90	0.1	1,679	0.01%
2022/07/07	0	0.00	7	42.37	42.60	-7	1,699	-0.41%
2022/07/06	15	42.34	0	0.00	41.60	15	1,760	0.85%
2022/07/05	0	0.00	6.1	43.25	43.40	-6.1	1,826	-0.33%
2022/07/04	0	0.00	3	41.92	41.85	-3	1,842	-0.16%
2022/07/01	2	41.83	3.2	42.72	41.15	-1.2	1,904	-0.06%
2022/06/30	11	42.97	0.2	42.90	42.55	10.8	1,939	0.56%
2022/06/29	2	44.46	0.1	45.00	44.40	1.9	1,956	0.10%
2022/06/27	0	0.00	9	45.82	46.20	-9	2,000	-0.45%
2022/06/24	0	0.00	3	44.83	44.85	-3	2,030	-0.15%
2022/06/23	0	0.00	5	44.22	43.60	-5	2,145	-0.23%
2022/06/22	8.1	44.21	1	43.95	43.50	7.1	2,217	0.32%
2022/06/21	0.1	45.50	2	45.95	45.85	-1.9	2,376	-0.08%
2022/06/20	7	45.61	0	0.00	45.25	7	2,524	0.28%
2022/06/17	2	46.09	4	47.04	47.10	-2	2,644	-0.07%
2022/06/16	12	47.62	0	0.00	47.15	12	2,745	0.44%
2022/06/14	6	48.53	3	48.68	48.80	3	2,883	0.10%
2022/06/09	1	52.30	1	52.30	52.30	0	2,991	0.00%
2022/06/08	1	52.70	3.2	52.63	52.50	-2.2	3,072	-0.07%
2022/06/06	0	0.00	1.1	52.18	52.00	-1.1	3,347	-0.03%
2022/06/02	1	51.50	1	51.00	51.00	0	3,378	0.00%
2022/06/01	4	52.05	10.1	52.05	52.00	-6.1	3,422	-0.18%
2022/05/31	0	0.00	2	51.10	51.50	-2	3,412	-0.06%
2022/05/30	1.1	50.80	2	50.95	50.90	-1	3,390	-0.03%
2022/05/27	0	0.00	4.1	50.04	50.00	-4.1	3,389	-0.12%
2022/05/26	2	50.50	4	51.05	50.10	-2	3,424	-0.06%
2022/05/25	0	0.00	5	49.25	50.00	-5	3,447	-0.15%
2022/05/20	0	0.00	8.1	50.40	50.20	-8.1	3,492	-0.23%
2022/05/17	0.1	48.60	0	0.00	48.85	0.1	3,462	0.00%
2022/05/12	3	48.28	1	48.70	48.00	2	3,488	0.06%
2022/05/11	1	48.95	1	49.30	49.00	0	3,549	0.00%
2022/05/10	1	50.40	7	49.21	50.30	-6	3,539	-0.17%
2022/05/09	22	50.80	0	0.00	49.95	22	3,519	0.63%
2022/05/06	0	54.00	0	0.00	54.00	0	3,477	0.00%
2022/05/05	0	0.00	2	55.10	55.20	-2	3,477	-0.06%
2022/04/29	0	0.00	2	54.60	54.90	-2	3,565	-0.06%
2022/04/28	0.1	53.70	0	55.80	53.40	0.1	3,566	0.00%
2022/04/27	1	52.70	1	52.71	52.60	0	3,561	0.00%
2022/04/26	2	53.45	3	54.30	53.90	-1	3,545	-0.03%
2022/04/25	3.6	53.77	5	53.98	53.40	-1.4	3,501	-0.04%
2022/04/22	1	55.80	0	0.00	55.30	1	3,454	0.03%
2022/04/21	2	56.60	0	0.00	55.80	2	3,438	0.06%
2022/04/20	20	56.63	12	57.40	57.80	8	3,411	0.23%
2022/04/19	0	54.90	3	55.13	55.50	-3	3,283	-0.09%
2022/04/18	1.1	54.22	1	54.30	54.10	0.1	3,316	0.00%
2022/04/15	12	55.58	22.1	55.79	55.20	-10	3,515	-0.28%
2022/04/14	5.3	57.32	0	0.00	57.10	5.3	3,527	0.15%
2022/04/13	1.1	57.31	1	57.40	57.30	0.1	3,544	0.00%
2022/04/12	5	57.50	6	58.42	58.10	-1	3,522	-0.03%
2022/04/11	14.1	57.46	1	56.80	56.50	13.1	3,466	0.38%
2022/04/08	1	59.31	1	59.51	59.30	0	3,414	0.00%
2022/04/07	13.1	60.98	3	61.50	59.80	10.1	3,422	0.30%
2022/04/06	7.1	63.16	13	63.35	62.90	-5.9	3,361	-0.18%
2022/04/01	8.1	64.38	0	0.00	64.30	8.1	3,324	0.24%
2022/03/31	1	65.60	0	0.00	65.50	1	3,315	0.03%
2022/03/30	28.1	65.72	2	65.70	65.70	26.1	3,346	0.78%
2022/03/29	4.1	65.75	0	0.00	65.30	4.1	3,372	0.12%
2022/03/28	18.1	65.96	34	65.68	65.50	-16	3,439	-0.46%
2022/03/25	9.1	64.28	1.7	64.53	63.80	7.4	3,482	0.21%
2022/03/24	19.1	64.84	2.3	65.40	64.80	16.8	3,480	0.48%
2022/03/23	13.7	72.15	18.1	72.49	72.70	-4.4	3,406	-0.13%
2022/03/22	16.5	72.92	9.3	72.98	72.30	7.2	3,308	0.22%
2022/03/21	4.2	75.90	3	77.60	75.00	1.2	3,213	0.04%
2022/03/18	7.2	76.85	7	77.50	78.50	0.2	3,128	0.00%
2022/03/17	0.5	79.80	0.5	80.00	79.50	0	3,011	0.00%
2022/03/16	3.8	80.05	0.1	79.40	79.10	3.8	3,019	0.12%
2022/03/15	4.1	81.50	5	81.48	81.40	-0.9	3,011	-0.03%
2022/03/14	0.7	81.37	0	0.00	81.70	0.7	3,016	0.02%
2022/03/11	3	81.20	18	81.03	81.80	-15	3,058	-0.49%
2022/03/10	6.3	80.99	19.1	81.09	81.30	-12.9	2,998	-0.43%
2022/03/09	0	0.00	8.1	75.54	76.50	-8.1	2,833	-0.28%
2022/03/08	2	70.25	15	70.33	69.60	-13	2,792	-0.46%
2022/03/07	12	69.23	4	68.95	69.70	8	2,820	0.29%
2022/03/04	1.2	73.71	0	0.00	73.10	1.2	2,910	0.04%
2022/03/03	0	0.00	0.1	74.80	74.50	-0.1	3,253	0.00%
2022/03/02	1.2	74.14	0	0.00	74.20	1.2	3,492	0.03%
2022/03/01	10	73.62	12	73.65	75.10	-2	3,518	-0.06%
2022/02/25	4	75.23	6	74.53	74.30	-2	3,593	-0.06%
2022/02/24	9.2	77.74	6	77.43	76.30	3.2	3,671	0.09%
2022/02/23	1	79.20	0	0.00	79.10	1	3,659	0.03%
2022/02/22	5	79.24	1	79.10	79.00	4	3,685	0.11%
2022/02/18	0	80.10	0	0.00	80.50	0	3,708	0.00%
2022/02/17	1	80.70	1	81.00	80.30	0	3,713	0.00%
2022/02/16	0	0.00	5	80.90	80.90	-5	3,723	-0.13%
2022/02/15	1	80.10	0	0.00	80.00	1	3,726	0.03%
2022/02/14	5	79.08	8	79.16	79.40	-3	3,732	-0.08%
2022/02/11	26.1	81.87	15	82.35	81.20	11.1	3,737	0.30%
2022/02/09	0	0.00	0	85.50	85.50	0	3,711	0.00%
2022/02/08	0	0.00	1	85.10	85.40	-1	3,757	-0.03%
2022/02/07	0	0.00	7	83.86	84.30	-7	3,747	-0.19%
2022/01/26	3	83.97	0	0.00	83.70	3	3,758	0.08%
2022/01/25	4	85.67	1	85.40	84.50	3	3,767	0.08%
2022/01/24	1	84.80	4	85.60	85.20	-3	3,758	-0.08%
2022/01/21	4	84.05	0	0.00	83.10	4	3,681	0.11%
2022/01/19	0	84.50	0	0.00	84.30	0	3,708	0.00%
2022/01/18	1	85.90	1	85.30	84.90	0	3,712	0.00%
2022/01/17	1	85.31	0	0.00	85.60	1	3,718	0.03%
2022/01/14	0	0.00	8	84.58	86.00	-8	3,741	-0.21%
2022/01/13	2	85.30	6	85.17	85.60	-4	3,747	-0.11%
2022/01/12	4	83.73	1	84.20	84.00	3	3,747	0.08%
2022/01/11	7	85.14	3	85.67	84.20	4	3,743	0.11%
2022/01/10	26.1	88.76	67.1	88.72	87.10	-41	3,709	-1.11%
2022/01/07	5	85.40	5.2	85.17	86.00	-0.2	3,479	-0.01%
2022/01/06	2	84.80	11	86.30	84.80	-9	3,467	-0.26%
2022/01/05	2	85.30	0	0.00	84.50	2	3,445	0.06%
2022/01/04	16	84.15	11	85.06	85.10	5	3,472	0.14%
2022/01/03	1.1	83.83	2	85.00	85.00	-1	3,513	-0.03%
2021/12/30	1	86.10	2	85.80	85.20	-1	3,532	-0.03%
2021/12/29	0	0.00	4	84.65	85.10	-4	3,531	-0.11%
2021/12/27	3	84.20	2	85.10	84.20	1	3,612	0.03%
2021/12/24	11.1	85.13	2	84.15	84.60	9.1	3,643	0.25%
2021/12/23	1	86.10	5	86.98	86.10	-4	3,637	-0.11%
2021/12/21	6	87.52	8.1	87.98	87.20	-2.1	3,538	-0.06%
2021/12/20	200	85.68	33.2	86.23	85.60	166.8	3,443	4.84%	大買/鉅額交易
2021/12/17	29	84.51	19.1	84.86	83.90	9.9	3,510	0.28%
2021/12/16	8	83.24	2	83.20	83.40	6	3,499	0.17%
2021/12/14	2	78.70	0	0.00	78.80	2	3,520	0.06%
2021/12/13	0	0.00	2	79.90	79.70	-2	3,511	-0.06%
2021/12/09	5	79.60	0	0.00	79.70	5	3,475	0.14%
2021/12/08	1	80.60	12	80.48	80.30	-11	3,478	-0.32%
2021/12/07	21.1	82.03	6	81.48	81.50	15.1	3,454	0.44%
2021/12/06	4	84.48	0	0.00	84.20	4	3,391	0.12%
2021/12/03	5.4	85.08	0	0.00	84.50	5.4	3,440	0.16%
2021/12/02	2	85.60	3	85.40	85.20	-1	3,434	-0.03%
2021/12/01	1	86.10	5.1	86.31	85.10	-4.1	3,427	-0.12%
2021/11/30	20	85.22	5	85.10	84.80	15	3,371	0.45%
2021/11/29	24.2	91.36	22.3	93.43	89.50	1.9	3,261	0.06%
2021/11/26	10.1	88.49	17.3	86.31	88.70	-7.2	2,925	-0.25%
2021/11/25	6.1	83.61	0	0.00	83.60	6.1	2,708	0.23%
2021/11/24	7.2	82.88	0	0.00	83.80	7.2	2,700	0.26%
2021/11/23	9.2	85.09	13.2	84.44	85.60	-4.1	2,617	-0.16%
2021/11/22	6.1	82.00	2.1	82.10	82.10	4	2,505	0.16%
2021/11/19	4.1	81.88	0	0.00	80.40	4.1	2,488	0.16%
2021/11/18	7	81.30	0	0.00	82.00	7	2,475	0.28%
2021/11/17	0	80.20	4	80.25	80.50	-4	2,459	-0.16%
2021/11/16	1	80.40	0	0.00	80.40	1	2,478	0.04%
2021/11/15	0	0.00	1	79.40	79.50	-1	2,498	-0.04%
2021/11/12	0	0.00	1	80.30	80.30	-1	2,532	-0.04%
2021/11/11	0	0.00	0.1	81.30	80.50	-0.1	2,575	0.00%
2021/11/10	0	81.00	2.1	80.87	80.70	-2.1	2,621	-0.08%
2021/11/09	0	0.00	0.2	79.99	80.00	-0.2	2,654	-0.01%
2021/11/08	0	0.00	5.4	80.69	81.60	-5.4	2,696	-0.20%
2021/11/05	10.1	78.41	1.9	78.81	78.80	8.1	2,723	0.30%
2021/11/04	0	0.00	2	81.90	81.50	-2	2,715	-0.07%
2021/11/03	1.1	82.35	0	0.00	81.60	1.1	2,743	0.04%
2021/11/02	0	0.00	1	83.60	81.60	-1	2,753	-0.04%
2021/11/01	1.1	81.22	0	0.00	82.30	1.1	2,753	0.04%
2021/10/29	11.1	81.83	0	0.00	81.50	11.1	2,745	0.40%
2021/10/28	1	82.50	0	0.00	82.40	1	2,741	0.04%
2021/10/27	4	82.49	1	82.70	82.40	3	2,748	0.11%
2021/10/26	1	85.80	0	0.00	85.00	1	2,747	0.04%
2021/10/25	0.3	84.80	0	84.90	84.80	0.2	2,769	0.01%
2021/10/22	0	83.85	2	85.60	83.90	-2	2,848	-0.07%
2021/10/21	0	84.70	0	0.00	83.60	0	2,849	0.00%
2021/10/20	1	84.48	0.1	84.00	84.00	1	2,877	0.03%
2021/10/19	1	85.00	0	0.00	85.50	1	2,914	0.03%
2021/10/18	3	83.06	6	84.85	84.30	-3	2,925	-0.10%
2021/10/15	1.2	85.03	2	84.95	85.10	-0.8	2,955	-0.03%
2021/10/14	0	82.80	2	84.00	83.80	-2	3,017	-0.07%
2021/10/13	1	86.20	0	0.00	86.00	1	3,005	0.03%
2021/10/12	1	85.60	3	86.73	86.50	-2	3,011	-0.07%
2021/10/08	7	86.20	0	0.00	86.30	7	3,013	0.23%
2021/10/07	0.5	88.70	0.1	89.80	89.90	0.4	3,043	0.01%
2021/10/06	0	86.50	0	0.00	86.00	0	3,128	0.00%
2021/10/05	2	83.75	13.1	86.62	87.90	-11.1	3,149	-0.35%
2021/10/04	6.1	85.98	1.2	85.28	85.20	4.8	3,193	0.15%
2021/09/30	3.1	89.65	5	90.60	91.40	-2	3,464	-0.06%
2021/09/29	8.3	90.32	4.5	90.99	89.90	3.8	3,483	0.11%
2021/09/28	5.1	91.86	1	92.30	91.70	4.1	3,569	0.11%
2021/09/27	1.1	91.35	1.1	92.86	92.40	0	3,677	0.00%
2021/09/24	17.1	92.45	11.5	92.77	91.10	5.6	3,753	0.15%
2021/09/23	0.1	95.30	0	0.00	94.70	0.1	3,788	0.00%
2021/09/22	12.1	98.54	2.5	96.96	96.00	9.5	4,139	0.23%
2021/09/17	0	104.00	1	104.50	103.00	-1	4,539	-0.02%
2021/09/16	0	104.50	0	0.00	102.00	0	5,273	0.00%
2021/09/15	1	103.51	0	0.00	104.00	1	5,919	0.02%
2021/09/13	0	0.00	3.2	106.28	106.00	-3.2	6,657	-0.05%
2021/09/10	0.1	103.50	0	0.00	102.50	0.1	6,789	0.00%
2021/09/09	0	0.00	0.2	105.00	105.00	-0.2	6,921	0.00%
2021/09/08	2.1	102.30	1	102.01	102.00	1.1	6,996	0.02%
2021/09/07	1	107.50	1	106.50	107.50	0	7,263	0.00%
2021/09/06	3.1	102.65	0	0.00	105.00	3.1	7,393	0.04%
2021/09/03	1.1	104.03	0	0.00	103.50	1.1	7,482	0.01%
2021/09/02	3.3	104.14	1	105.00	103.50	2.3	7,547	0.03%
2021/09/01	1	107.50	1	108.00	107.50	0	7,716	0.00%
2021/08/31	1.1	108.00	0	0.00	107.50	1.1	7,836	0.01%
2021/08/30	1	113.00	0	0.00	110.50	1	7,964	0.01%
2021/08/27	0	0.00	1	114.50	113.50	-1	8,043	-0.01%
2021/08/26	0	0.00	0.1	110.00	109.50	-0.1	8,140	0.00%
2021/08/24	1	110.00	0	0.00	110.00	1	8,631	0.01%
2021/08/23	4.1	112.27	4	113.00	111.50	0.1	8,732	0.00%
2021/08/20	0	0.00	2.7	109.73	111.00	-2.7	8,891	-0.03%
2021/08/19	3	110.17	2.7	111.52	109.00	0.3	9,038	0.00%
2021/08/18	4	107.65	6	109.58	111.50	-2	9,245	-0.02%
2021/08/17	4.1	110.21	2	106.50	106.00	2.1	9,306	0.02%
2021/08/16	1.1	114.52	1	110.50	111.00	0.1	9,466	0.00%
2021/08/13	1	115.00	1.3	116.64	114.50	-0.3	9,676	0.00%
2021/08/12	8.6	117.87	10	120.05	121.50	-1.4	9,859	-0.01%
2021/08/11	3	115.00	0	0.00	114.50	3	10,119	0.03%
2021/08/10	2	117.25	6	117.67	117.50	-4	10,478	-0.04%
2021/08/09	5	121.30	0	0.00	120.50	5	10,641	0.05%
2021/08/06	3	124.00	3.8	123.93	124.00	-0.8	11,003	-0.01%
2021/08/05	3	125.17	2	126.00	125.50	1	11,658	0.01%
2021/08/04	3	125.67	2	126.25	126.00	1	12,481	0.01%
2021/08/03	3	125.00	2.7	125.81	125.50	0.3	12,781	0.00%
2021/08/02	1	124.46	4.5	125.56	126.00	-3.5	12,866	-0.03%
2021/07/30	4	123.50	3.4	125.46	123.00	0.6	13,014	0.00%
2021/07/29	9	122.89	6	123.53	123.50	3	13,081	0.02%
2021/07/28	5	123.40	5	122.60	121.50	0	13,226	0.00%
2021/07/27	5	122.50	2	123.50	121.50	3	13,423	0.02%
2021/07/26	5.4	126.84	1	127.50	124.50	4.4	13,615	0.03%
2021/07/23	2	128.00	3.8	127.91	128.50	-1.8	13,812	-0.01%
2021/07/22	1.9	124.65	6.9	123.71	123.50	-5	14,090	-0.04%
2021/07/21	4.7	124.28	10	123.15	124.00	-5.3	14,156	-0.04%
2021/07/20	15.2	128.70	16.8	127.82	125.00	-1.7	14,126	-0.01%
2021/07/19	1.1	127.89	2.2	127.83	128.00	-1.2	14,063	-0.01%
2021/07/16	6	127.67	3	128.55	127.00	3	14,084	0.02%
2021/07/15	7	129.21	4.1	129.38	129.50	2.9	14,116	0.02%
2021/07/14	10.7	124.70	14.7	124.53	128.00	-4	14,131	-0.03%
2021/07/13	9	127.78	13.3	126.62	125.00	-4.3	14,088	-0.03%
2021/07/12	6.1	129.11	5	130.00	130.00	1.1	14,013	0.01%
2021/07/09	8.3	131.31	4	132.38	130.50	4.3	14,055	0.03%
2021/07/08	13	129.46	11	129.05	129.00	2	14,022	0.01%
2021/07/07	25.3	130.04	28.3	129.65	127.50	-3	13,983	-0.02%
2021/07/06	6	137.50	24	139.65	137.00	-18	13,817	-0.13%
2021/07/05	8	137.88	10	138.45	138.50	-2	13,873	-0.01%
2021/07/02	16.1	139.06	22.1	138.76	138.00	-6	13,841	-0.04%
2021/07/01	55.1	142.68	10.7	144.79	140.50	44.4	13,945	0.32%
2021/06/30	15.6	144.43	22	145.73	143.50	-6.4	13,975	-0.05%
2021/06/29	36.8	150.45	17	152.15	145.00	19.8	14,056	0.14%
2021/06/28	46.6	166.73	48.1	165.20	159.00	-1.5	13,813	-0.01%
2021/06/25	70.1	167.07	83.5	167.86	166.00	-13.4	13,528	-0.10%
2021/06/24	33.3	160.83	26.7	159.92	165.00	6.6	13,159	0.05%
2021/06/23	16.4	151.07	22.2	151.54	150.00	-5.8	12,978	-0.04%
2021/06/22	46.2	150.31	18	149.61	148.50	28.2	12,702	0.22%
2021/06/21	19	141.58	17.2	142.64	144.50	1.8	12,571	0.01%
2021/06/18	22	138.43	13.4	137.60	144.00	8.6	12,727	0.07%
2021/06/17	4	137.50	15.3	139.94	141.00	-11.3	12,854	-0.09%
2021/06/16	33.5	141.57	5.9	141.92	138.00	27.6	12,905	0.21%
2021/06/15	5	142.10	18.8	144.09	145.50	-13.8	12,858	-0.11%
2021/06/11	3.6	138.56	7.7	138.87	139.50	-4.1	12,826	-0.03%
2021/06/10	5.7	134.65	10	135.30	137.00	-4.3	12,971	-0.03%
2021/06/09	14	137.50	3	142.17	137.00	11	12,990	0.08%
2021/06/08	4	138.13	8	138.81	138.00	-4	12,896	-0.03%
2021/06/07	10	135.20	21.2	135.28	135.50	-11.2	12,907	-0.09%
2021/06/04	12	138.29	14	137.86	137.00	-2	13,074	-0.02%
2021/06/03	20	140.53	20	141.90	139.50	0	13,409	0.00%
2021/06/02	54	139.63	69	140.45	139.00	-15	14,040	-0.11%
2021/06/01	2	134.00	16.4	134.97	137.00	-14.4	14,011	-0.10%
2021/05/31	11.2	132.53	4	135.13	131.00	7.2	13,996	0.05%
2021/05/28	9	132.72	2	133.50	131.00	7	13,948	0.05%
2021/05/27	20.1	131.46	25	131.84	134.00	-5	13,839	-0.04%
2021/05/26	16	129.91	14.3	129.83	127.50	1.7	13,746	0.01%
2021/05/25	9.3	126.57	5.1	127.22	126.50	4.2	13,674	0.03%
2021/05/24	11	129.14	7	127.57	126.00	4	13,695	0.03%
2021/05/21	18	125.22	21.1	125.25	128.00	-3.1	13,729	-0.02%
2021/05/20	19	122.71	72	120.67	118.50	-53	13,614	-0.39%
2021/05/19	72	121.13	68	117.30	125.00	4	13,399	0.03%
2021/05/18	35	118.10	96	116.77	120.00	-61	13,107	-0.47%
2021/05/17	10.1	118.72	17	118.15	115.50	-6.9	12,720	-0.05%
2021/05/14	24.1	134.51	33	136.33	128.00	-8.9	12,533	-0.07%
2021/05/13	44	148.19	18	149.28	142.00	26	12,167	0.21%
2021/05/12	65.3	145.98	80.8	144.49	142.00	-15.5	11,518	-0.13%
2021/05/11	39	139.15	21.3	139.77	139.50	17.7	10,709	0.17%
2021/05/10	13	137.46	3.5	137.66	135.50	9.5	10,482	0.09%
2021/05/07	23.1	135.68	23.5	137.34	139.00	-0.4	10,448	0.00%
2021/05/06	9.4	135.18	11	134.14	132.00	-1.6	10,436	-0.02%
2021/05/05	32.5	139.99	15.1	137.02	134.50	17.5	10,451	0.17%
2021/05/04	30.1	136.07	21	139.29	143.00	9.1	10,505	0.09%
2021/05/03	21	140.90	15.7	138.80	135.00	5.3	10,325	0.05%
2021/04/29	24	132.06	23.3	133.53	136.50	0.7	10,121	0.01%
2021/04/28	34.3	132.51	8	131.94	131.50	26.3	9,942	0.26%
2021/04/27	3	146.50	0	0.00	143.00	3	9,690	0.03%
2021/04/26	1	142.00	1	146.00	147.00	0	9,616	0.00%
2021/04/23	0	0.00	0.1	135.00	137.00	-0.1	9,686	0.00%
2021/04/22	1	137.00	0	0.00	134.50	1	9,708	0.01%
2021/04/21	0.5	148.00	0	0.00	143.00	0.5	9,682	0.01%
2021/04/19	1	140.50	0	0.00	139.50	1	9,714	0.01%
2021/04/16	1	144.00	0.2	143.00	144.00	0.9	9,725	0.01%
2021/04/15	1	137.50	7	134.99	138.50	-6	9,757	-0.06%
2021/04/14	2	135.00	27	139.22	135.00	-25	9,681	-0.26%
2021/04/13	4	163.00	3	149.50	149.50	1	9,648	0.01%
2021/04/12	36.1	169.74	0	0.00	166.00	36.1	9,667	0.37%
2021/04/09	20	156.00	13	153.35	156.00	7	9,639	0.07%
2021/04/08	0	0.00	1	142.00	142.00	-1	9,559	-0.01%
2021/04/07	13	124.38	9.1	126.13	129.50	3.9	9,485	0.04%
2021/04/06	9.3	116.98	5	120.90	122.00	4.3	9,277	0.05%
2021/04/01	14.1	114.87	30.1	112.18	111.00	-16	9,158	-0.17%
2021/03/31	12	108.50	8.5	105.64	110.00	3.5	8,948	0.04%
2021/03/30	9.1	99.60	15	98.99	100.00	-5.9	8,807	-0.07%
2021/03/29	39	98.10	33.2	99.09	99.00	5.8	8,803	0.07%
2021/03/26	33	93.92	37	92.97	95.70	-4	8,680	-0.05%
2021/03/25	16	86.65	23	86.80	87.80	-7	8,398	-0.08%
2021/03/24	11.2	87.23	7	86.77	85.80	4.2	8,389	0.05%
2021/03/23	24	84.50	54	85.05	86.30	-30	8,227	-0.36%
2021/03/22	22	79.70	39.5	80.28	81.10	-17.5	7,984	-0.22%
2021/03/19	21	75.60	40	75.78	76.40	-19	7,799	-0.24%
2021/03/18	11.1	75.52	14	75.28	74.60	-2.9	7,805	-0.04%
2021/03/17	5.3	75.78	6	76.12	77.40	-0.7	7,571	-0.01%
2021/03/16	9.1	73.14	32	74.99	75.60	-22.9	7,578	-0.30%
2021/03/15	1	71.90	1	73.00	72.00	0	7,373	0.00%
2021/03/12	0	0.00	5	73.00	73.00	-5	7,315	-0.07%
2021/03/11	8	72.27	34	72.79	71.90	-26	7,300	-0.36%
2021/03/10	77	73.48	71	73.11	72.50	6	7,200	0.08%
2021/03/09	29	71.89	28	71.92	73.30	1	6,937	0.01%
2021/03/08	62	72.04	75	70.60	68.60	-13	6,581	-0.20%
2021/03/05	15	68.15	64.3	67.05	70.00	-49.3	5,864	-0.84%
2021/03/04	7	63.84	31	64.71	63.90	-24	5,614	-0.43%
2021/03/03	4	61.43	0	0.00	61.50	4	5,561	0.07%
2021/03/02	4	63.80	2	63.25	62.50	2	5,553	0.04%
2021/02/26	5.1	63.89	4	63.70	64.30	1.1	5,567	0.02%
2021/02/25	46.2	64.13	64	65.44	64.00	-17.8	5,614	-0.32%
2021/02/24	15	64.47	5	63.38	63.20	10	5,525	0.18%
2021/02/23	23	64.44	174.1	63.77	65.50	-151.1	5,423	-2.79%	大賣/鉅額交易
2021/02/22	4	61.75	55.1	62.51	62.60	-51.1	5,248	-0.97%
2021/02/19	2	58.90	2	58.90	58.80	0	5,210	0.00%
2021/02/18	53.4	59.67	12	59.88	59.40	41.4	5,391	0.77%
2021/02/17	2.3	58.60	4	58.18	58.80	-1.7	5,493	-0.03%
2021/02/05	1	59.00	6	59.08	58.30	-5	5,682	-0.09%
2021/02/04	4	57.60	0	0.00	57.60	4	5,953	0.07%
2021/02/03	3.1	58.11	0	0.00	58.10	3.1	6,427	0.05%
2021/02/02	4.3	59.56	4	59.68	59.20	0.3	6,696	0.00%
2021/02/01	11.2	59.16	8	60.38	60.40	3.2	6,970	0.05%
2021/01/29	23.1	58.64	11	59.48	57.40	12.1	7,087	0.17%
2021/01/28	39.2	59.99	4	59.08	59.00	35.2	7,216	0.49%
2021/01/27	65	62.08	7	61.54	62.90	58	7,341	0.79%
2021/01/26	10.2	62.79	54.1	63.18	61.70	-43.9	7,829	-0.56%
2021/01/25	4	61.50	7	60.96	60.50	-3	8,480	-0.04%
2021/01/22	2	58.45	0	0.00	58.90	2	9,014	0.02%
2021/01/21	11.1	59.61	11	59.15	58.70	0.1	9,311	0.00%
2021/01/20	7	59.74	84	59.45	60.70	-77	9,611	-0.80%
2021/01/19	2	58.60	13	59.27	58.70	-11	10,041	-0.11%
2021/01/18	15	58.67	59.1	60.18	58.30	-44.1	10,328	-0.43%
2021/01/15	121	59.22	7	58.66	58.10	114	10,335	1.10%	大買/鉅額交易
2021/01/14	24	60.48	9	59.90	60.10	15	10,439	0.14%
2021/01/13	1	61.30	0	0.00	60.20	1	10,709	0.01%
2021/01/12	8	61.89	15.5	61.20	61.00	-7.5	11,041	-0.07%
2021/01/11	6	60.57	5	60.66	61.00	1	11,056	0.01%
2021/01/08	12	60.21	7.3	59.69	59.50	4.7	11,111	0.04%
2021/01/07	2.2	57.84	22	58.04	58.20	-19.8	11,218	-0.18%
2021/01/06	6.6	58.11	15	57.97	57.90	-8.4	11,591	-0.07%
2021/01/05	8	57.61	17	57.95	57.60	-9	11,824	-0.08%
2021/01/04	11	59.31	6	59.13	59.10	5	11,908	0.04%
2020/12/31	12	61.26	11	61.36	61.10	1	12,011	0.01%
2020/12/29	0	0.00	5	60.70	60.30	-5	12,282	-0.04%
2020/12/28	6	61.60	4	61.05	61.20	2	12,653	0.02%
2020/12/25	5	61.16	6	60.47	60.10	-1	12,791	-0.01%
2020/12/24	61.1	61.99	1	61.20	61.20	60.1	12,888	0.47%
2020/12/23	49	63.37	26	62.91	61.70	23	12,917	0.18%
2020/12/22	80.3	63.80	17.2	65.89	65.00	63.1	12,767	0.49%
2020/12/21	14	63.01	8.2	63.04	63.30	5.8	12,560	0.05%
2020/12/18	0	0.00	3.1	59.45	60.60	-3.1	12,428	-0.02%
2020/12/17	9.1	56.66	9	57.12	58.00	0.1	12,364	0.00%
2020/12/16	2	56.35	2	57.70	57.60	0	12,368	0.00%
2020/12/15	7	57.19	24	57.18	56.40	-17	12,404	-0.14%
2020/12/14	13.3	57.86	30	57.61	57.50	-16.7	12,345	-0.14%
2020/12/11	4	61.25	2	60.70	60.30	2	12,250	0.02%
2020/12/10	6	61.23	3	62.17	61.40	3	12,258	0.02%
2020/12/09	10	61.54	1	62.00	60.80	9	12,234	0.07%
2020/12/08	0	0.00	1	61.50	61.10	-1	12,327	-0.01%
2020/12/07	8	61.91	7	61.14	60.60	1	12,430	0.01%
2020/12/04	1	60.10	4	60.60	60.70	-3	12,476	-0.02%
2020/12/03	9	60.97	7	60.10	60.10	2	12,662	0.02%
2020/12/02	5	60.50	4	61.00	61.50	1	12,678	0.01%
2020/12/01	14	61.06	9	60.64	60.60	5	12,727	0.04%
2020/11/30	3	61.77	3	61.17	61.40	0	12,767	0.00%
2020/11/27	12	59.27	17	59.74	60.30	-5	12,883	-0.04%
2020/11/26	4	60.43	3	60.10	60.00	1	12,936	0.01%
2020/11/25	4	60.65	8	60.83	61.00	-4	13,004	-0.03%
2020/11/24	7	62.21	4	60.85	61.00	3	13,153	0.02%
2020/11/23	2	61.40	7	61.47	61.70	-5	13,143	-0.04%
2020/11/20	20.2	60.87	13	60.73	60.70	7.2	13,299	0.05%
2020/11/19	1	60.80	2	60.40	60.40	-1	13,389	-0.01%
2020/11/18	17	60.92	8	61.13	60.60	9	13,578	0.07%
2020/11/17	7	60.90	8.1	60.85	61.70	-1.1	13,584	-0.01%
2020/11/16	21	61.55	8	60.95	61.30	13	13,453	0.10%
2020/11/13	22	62.56	12	62.23	62.50	10	13,320	0.08%
2020/11/12	14	62.75	7	61.79	61.70	7	13,110	0.05%
2020/11/11	87	62.37	50	61.99	62.40	37	12,841	0.29%
2020/11/10	44	66.90	6	66.95	66.50	38	12,340	0.31%
2020/11/09	16	74.22	49	75.37	73.80	-33	12,052	-0.27%
2020/11/06	42	70.85	7	71.19	72.20	35	11,754	0.30%
2020/11/05	4	72.10	7	72.41	72.00	-3	11,574	-0.03%
2020/11/04	22	71.18	17	71.20	71.60	5	11,411	0.04%
2020/11/03	33	69.73	35	70.11	72.30	-2	11,144	-0.02%
2020/11/02	181	73.30	105	71.76	69.50	76	10,574	0.72%	大買/大賣/
2020/10/30	57	76.53	49	76.13	77.20	8	9,709	0.08%
2020/10/29	33.1	72.99	27	73.68	73.50	6.1	9,101	0.07%
2020/10/28	20	72.24	16	72.14	73.50	4	8,789	0.05%
2020/10/27	50	69.60	54.1	69.77	69.50	-4.1	8,414	-0.05%
2020/10/26	27	65.11	12	65.57	66.70	15	7,902	0.19%
2020/10/23	6	62.13	6	62.85	63.10	0	7,623	0.00%
2020/10/22	11	63.37	17	61.69	61.10	-6	7,535	-0.08%
2020/10/21	27	62.71	23	62.72	63.30	4	7,419	0.05%
2020/10/20	50	61.16	52	61.46	62.20	-2	7,146	-0.03%
2020/10/19	26	59.35	21	59.56	59.20	5	6,782	0.07%
2020/10/16	15	58.61	20	58.49	57.90	-5	6,692	-0.07%
2020/10/15	35	59.22	29	57.79	58.50	6	6,630	0.09%
2020/10/14	33	58.11	42	58.39	59.00	-9	6,491	-0.14%
2020/10/13	26	54.88	23	55.48	55.40	3	6,139	0.05%
2020/10/12	8	53.29	11	53.06	53.30	-3	5,882	-0.05%
2020/10/08	28.7	54.07	35	53.70	53.80	-6.3	5,745	-0.11%
2020/10/07	7	52.84	33	52.50	53.60	-26	5,585	-0.47%
2020/10/06	4	50.63	2	50.55	51.00	2	5,486	0.04%
2020/10/05	14	52.16	37	52.61	51.30	-23	5,411	-0.43%
2020/09/30	9	50.18	2.7	49.90	49.90	6.3	5,080	0.12%
2020/09/29	28	50.35	30.1	50.80	50.90	-2.1	4,924	-0.04%
2020/09/28	1	49.35	53	48.50	49.60	-52	4,829	-1.08%
2020/09/25	27	47.29	3	47.98	47.10	24	4,787	0.50%
2020/09/24	23	47.98	8	47.80	47.65	15	4,763	0.31%
2020/09/23	2	49.00	0	0.00	48.65	2	4,740	0.04%
2020/09/21	1	49.00	1	48.70	48.65	0	4,698	0.00%
2020/09/18	1	48.90	3	49.28	49.10	-2	4,668	-0.04%
2020/09/17	6	48.50	1	48.80	48.30	5	4,584	0.11%
2020/09/16	2	49.23	1	48.10	48.20	1	4,631	0.02%
2020/09/15	1	48.95	2	48.85	49.70	-1	4,648	-0.02%
2020/09/14	9	49.43	7	50.09	48.20	2	4,821	0.04%
2020/09/11	62	49.19	13	48.27	47.75	49	5,079	0.96%
2020/09/10	24	51.65	39	51.49	51.10	-15	5,291	-0.28%
2020/09/09	48.3	50.64	30	51.43	51.50	18.3	5,278	0.35%
2020/09/08	57.5	49.89	89	50.54	51.10	-31.5	5,203	-0.61%
2020/09/07	9	48.46	8	48.45	48.00	1	4,996	0.02%
2020/09/04	12.1	48.34	19	49.08	48.70	-6.9	4,965	-0.14%
2020/09/03	3	47.55	13	47.91	47.80	-10	4,867	-0.21%
2020/09/02	21	48.14	3	48.42	47.00	18	4,807	0.37%
2020/09/01	2	47.13	8	48.41	48.60	-6	4,630	-0.13%
2020/08/31	38	46.93	9	47.37	46.95	29	4,517	0.64%
2020/08/28	19	46.89	14	46.14	45.80	5	4,433	0.11%
2020/08/27	11	45.21	12	44.85	45.10	-1	4,255	-0.02%
2020/08/26	12	43.82	30.1	44.39	45.25	-18.1	4,169	-0.43%
2020/08/25	10	41.69	34	42.70	42.90	-24	3,992	-0.60%
2020/08/24	39	42.45	7	42.62	42.05	32	3,915	0.82%
2020/08/21	8	39.92	27	38.86	40.05	-19	3,685	-0.52%
2020/08/20	23	37.45	1	37.40	37.40	22	3,586	0.61%
2020/08/18	1	38.40	0	0.00	37.95	1	3,620	0.03%
2020/08/17	1	39.10	0	0.00	38.20	1	3,637	0.03%
2020/08/13	0	0.00	13	37.85	37.90	-13	3,666	-0.35%
2020/08/12	2	37.05	0	0.00	37.50	2	3,714	0.05%
2020/08/10	0	0.00	44	38.70	38.25	-44	3,803	-1.16%
2020/08/07	0	37.20	1	37.45	37.35	-1	3,905	-0.03%
2020/08/05	0	0.00	1	37.70	37.55	-1	4,210	-0.02%
2020/08/04	1	36.75	1	37.50	37.10	0	4,341	0.00%
2020/08/03	2	36.15	3	35.72	35.70	-1	4,649	-0.02%
2020/07/30	2	34.83	0	0.00	34.90	2	5,058	0.04%
2020/07/29	2	34.65	0	0.00	34.25	2	5,101	0.04%
2020/07/28	2	33.80	0	0.00	34.00	2	5,078	0.04%
2020/07/27	5	35.60	0	0.00	34.25	5	5,077	0.10%
2020/07/24	3	36.13	0	0.00	35.95	3	5,057	0.06%
2020/07/21	36	36.31	0	0.00	36.00	36	5,023	0.72%
2020/07/15	0	0.00	1	37.00	36.40	-1	4,911	-0.02%
2020/07/14	1	37.25	3	37.45	37.50	-2	4,895	-0.04%
2020/07/13	2	37.00	155	36.77	36.85	-153	4,868	-3.14%	大賣/鉅額交易
2020/07/10	168	38.86	5	38.65	38.50	163	4,790	3.40%	大買/鉅額交易
2020/07/09	12	39.50	21	39.91	39.20	-9	4,725	-0.19%
2020/07/07	19	38.84	5	38.89	38.70	14	4,632	0.30%
2020/07/06	1	39.90	0	0.00	40.00	1	4,590	0.02%
2020/07/03	2	40.05	1	39.95	39.75	1	4,601	0.02%
2020/07/02	7	39.74	2	40.00	40.15	5	4,569	0.11%
2020/07/01	1	39.40	1	39.90	39.80	0	4,555	0.00%
2020/06/30	12	38.69	12	38.73	38.90	0	4,514	0.00%
2020/06/29	11	39.55	17	39.45	39.25	-6	4,485	-0.13%
2020/06/24	0	0.00	10	39.55	39.55	-10	4,480	-0.22%
2020/06/23	18	40.38	18	40.34	39.90	0	4,461	0.00%
2020/06/22	23	41.12	31	41.00	40.90	-8	4,380	-0.18%
2020/06/19	26	42.72	20	41.45	41.45	6	4,310	0.14%
2020/06/18	58	41.89	19	42.33	43.15	39	4,073	0.96%
2020/06/17	41	39.35	44	39.83	39.25	-3	3,697	-0.08%
2020/06/16	2	38.00	1	37.75	37.30	1	3,333	0.03%
2020/06/15	0	0.00	6	36.00	36.65	-6	3,220	-0.19%
2020/06/12	3	35.30	0	0.00	35.30	3	3,158	0.09%
2020/06/11	5	36.13	3	36.07	35.65	2	3,141	0.06%
2020/06/10	6	35.41	5	35.40	35.35	1	3,109	0.03%
2020/06/09	0.1	36.00	0	0.00	36.00	0.1	3,117	0.00%
2020/06/05	1	36.95	2	37.05	36.90	-1	3,095	-0.03%
2020/06/04	2	36.80	12	36.80	36.70	-10	3,127	-0.32%
2020/06/03	6	36.84	7	36.50	36.50	-1	3,107	-0.03%
2020/06/02	1	36.50	0	0.00	36.10	1	3,052	0.03%
2020/05/29	1	37.40	5	36.01	37.40	-4	2,963	-0.13%
2020/05/28	1	35.75	0	0.00	35.55	1	2,910	0.03%
2020/05/27	2	35.45	0	0.00	35.45	2	2,891	0.07%
2020/05/26	3	35.68	5	35.41	35.35	-2	2,866	-0.07%
2020/05/25	3	35.65	2	35.95	36.35	1	2,789	0.04%
2020/05/22	0	0.00	1	35.00	35.00	-1	2,742	-0.04%
2020/05/21	7	35.71	2	35.40	35.40	5	2,716	0.18%
2020/05/20	4	35.15	4	35.15	35.15	0	2,679	0.00%
2020/05/19	2	36.40	2	35.70	35.70	0	2,647	0.00%
2020/05/18	8	36.99	3	36.80	36.80	5	2,587	0.19%
2020/05/15	22	37.08	35	36.66	36.50	-13	2,529	-0.51%
2020/05/14	45	37.39	16	36.84	36.30	29	2,462	1.18%
2020/05/13	8	38.94	27	39.22	38.90	-19	2,327	-0.82%
2020/05/12	19	37.88	7	37.20	37.50	12	2,036	0.59%
2020/05/11	29	37.90	8	37.66	37.75	21	1,962	1.07%
2020/05/08	13.1	39.51	12	39.47	38.15	1.1	1,807	0.06%
2020/05/07	13	35.87	34	35.65	36.90	-21	1,467	-1.43%
2020/05/06	3	34.92	26	35.18	33.55	-23	1,249	-1.84%
2020/05/05	30	31.67	23	31.80	32.10	7	1,048	0.67%
2020/05/04	2	29.85	0	0.00	29.70	2	1,001	0.20%
2020/04/10	0	0.00	1	28.15	28.25	-1	1,029	-0.10%
2020/04/08	1	28.90	6	28.81	29.00	-5	1,005	-0.50%
2020/04/07	3	28.27	0	0.00	27.95	3	953	0.31%
2020/04/06	1	27.50	0	0.00	27.60	1	946	0.11%
2020/04/01	1	26.95	0	0.00	26.95	1	931	0.11%
2020/03/30	0	0.00	1	26.30	26.90	-1	913	-0.11%
2020/03/27	0	0.00	2	26.00	25.60	-2	887	-0.23%
2020/03/25	0	0.00	1	24.85	25.40	-1	863	-0.12%
2020/03/24	1	24.00	1	23.95	24.15	0	864	0.00%
2020/03/23	1	23.55	0	0.00	23.60	1	867	0.12%
2020/03/20	1	23.75	0	0.00	23.70	1	865	0.12%
2020/03/19	2	22.50	0	0.00	23.00	2	856	0.23%
2020/03/16	1	24.85	0	0.00	24.90	1	813	0.12%
2020/03/13	2	24.30	0	0.00	24.85	2	799	0.25%
2020/03/11	1	29.00	0	0.00	28.70	1	725	0.14%
2020/03/10	8	29.38	0	0.00	29.50	8	720	1.11%
2020/02/21	0	0.00	1.3	30.50	30.50	-1.3	590	-0.22%
2020/02/20	0	0.00	5	30.60	30.55	-5	584	-0.86%
2020/02/13	0	0.00	5	29.80	29.70	-5	600	-0.83%
2020/02/12	1	29.75	1	29.70	29.80	0	603	0.00%
2020/02/10	10	29.55	0	0.00	29.50	10	617	1.62%
2020/02/07	2	29.80	0	0.00	29.65	2	614	0.33%
2020/02/06	0	0.00	3	29.65	29.85	-3	614	-0.49%
2020/02/05	0	0.00	1	29.55	29.70	-1	608	-0.16%
2020/02/04	8	29.74	0	0.00	29.85	8	603	1.32%
2020/02/03	3	30.27	6	30.50	29.50	-3	593	-0.51%
2020/01/31	1	30.50	0	0.00	30.30	1	554	0.18%
2020/01/30	5	31.20	7	30.89	31.45	-2	530	-0.38%
2020/01/02	0	0.00	1	30.35	30.20	-1	501	-0.20%
2019/12/31	0	0.00	2	30.30	30.10	-2	497	-0.40%
2019/12/30	0	0.00	1	30.20	30.20	-1	498	-0.20%
2019/12/17	0	0.00	2	29.80	29.45	-2	471	-0.42%
2019/12/10	6	29.50	0	0.00	29.50	6	486	1.23%
2019/12/06	0	0.00	3	29.35	29.25	-3	504	-0.59%
2019/12/05	3	29.42	0	0.00	29.25	3	507	0.59%
2019/12/02	1	29.75	0	0.00	29.60	1	500	0.20%
2019/11/29	0	0.00	1	30.05	29.90	-1	496	-0.20%
2019/11/25	1	29.80	0	0.00	29.85	1	507	0.20%
2019/11/14	1	29.70	0	0.00	29.60	1	491	0.20%
2019/11/08	1	31.00	0	0.00	30.90	1	461	0.22%
2019/11/07	1	31.35	0	0.00	31.25	1	465	0.22%
2019/11/05	0	0.00	14	32.05	31.95	-14	466	-3.00%
2019/10/28	1	31.70	1	31.95	31.70	0	496	0.00%
2019/10/25	1	32.20	0	32.10	32.10	1	494	0.20%
2019/10/24	0	0.00	1	32.45	32.45	-1	492	-0.20%
2019/10/22	2	32.10	0	0.00	31.85	2	498	0.40%
2019/10/18	1	32.20	1	32.50	32.40	0	495	0.00%
2019/09/27	3	31.50	0	0.00	31.30	3	514	0.58%
2019/09/20	0	0.00	2	32.33	32.55	-2	524	-0.38%
2019/09/18	4	32.05	4	32.35	32.10	0	531	0.00%
2019/09/16	0	0.00	1	31.85	31.60	-1	547	-0.18%
2019/09/12	0	0.00	2	31.65	31.70	-2	573	-0.35%
2019/09/11	1	31.50	0	0.00	31.20	1	579	0.17%
2019/09/04	6	32.80	0	0.00	32.65	6	593	1.01%
2019/09/03	8	32.83	0	0.00	32.65	8	608	1.31%
2019/09/02	2	32.60	0	0.00	32.65	2	635	0.31%
2019/08/28	2	31.80	0	0.00	31.75	2	702	0.28%
2019/08/15	3	30.80	0	0.00	30.80	3	757	0.40%
2019/08/12	1	30.55	0	0.00	30.60	1	788	0.13%
2019/08/08	0	0.00	6	31.30	31.30	-6	790	-0.76%
2019/08/05	0	0.00	11	33.25	33.20	-11	831	-1.32%
2019/08/01	5	34.95	0	0.00	34.55	5	845	0.59%
2019/07/30	11	34.99	0	0.00	34.70	11	853	1.29%
2019/07/19	0	0.00	2	35.45	35.20	-2	930	-0.21%
2019/07/18	2	35.30	0	0.00	35.30	2	928	0.22%
2019/06/27	0	0.00	10	36.20	36.10	-10	1,013	-0.99%
2019/06/25	0	0.00	3	36.67	36.50	-3	1,025	-0.29%
2019/06/20	1	35.75	1	36.25	36.45	0	1,025	0.00%
2019/06/19	2	35.00	0	0.00	35.30	2	1,011	0.20%
2019/06/18	0	0.00	1	34.20	34.50	-1	1,014	-0.10%
2019/06/11	5	35.45	0	0.00	34.70	5	1,372	0.36%
2019/06/06	0	0.00	10	36.80	36.90	-10	1,405	-0.71%
2019/06/05	0	0.00	1	36.85	36.95	-1	1,433	-0.07%
2019/06/04	0	0.00	10	37.26	36.20	-10	1,430	-0.70%
2019/06/03	10	36.00	0	0.00	36.30	10	1,424	0.70%
2019/05/29	0	0.00	1.1	35.54	35.40	-1.1	1,465	-0.08%
2019/05/24	1	36.05	0	0.00	35.60	1	1,477	0.07%
2019/05/23	0	0.00	1	35.25	35.55	-1	1,479	-0.07%
2019/05/22	1	35.30	1	35.20	35.35	0	1,492	0.00%
2019/05/21	0	0.00	1	34.90	34.95	-1	1,509	-0.07%
2019/05/15	1	35.05	1	35.50	34.75	0	1,553	0.00%
2019/05/14	0	0.00	1	34.10	34.45	-1	1,523	-0.07%
2019/05/13	0	0.00	3	33.70	33.80	-3	1,513	-0.20%
2019/05/10	2	34.15	0	0.00	33.70	2	1,515	0.13%
2019/05/06	0	0.00	1	32.90	33.00	-1	1,487	-0.07%
2019/05/02	2	33.60	1	33.45	34.00	1	1,459	0.07%
2019/04/30	0	0.00	1	32.45	32.60	-1	1,408	-0.07%
2019/04/29	0	0.00	2	32.40	32.10	-2	1,404	-0.14%
2019/04/26	0	0.00	4	32.60	32.35	-4	1,402	-0.29%
2019/04/22	1	32.10	0	0.00	32.35	1	1,405	0.07%
2019/04/18	0	0.00	2	32.10	31.65	-2	1,407	-0.14%
2019/04/10	0	0.00	1.3	32.20	32.70	-1.3	1,380	-0.10%
2019/04/09	2	32.10	0	0.00	32.10	2	1,351	0.15%
2019/04/08	0	0.00	2	32.95	32.60	-2	1,337	-0.15%
2019/04/01	1	33.50	0	0.00	33.30	1	1,285	0.08%
2019/03/27	0	0.00	1	34.00	33.85	-1	1,260	-0.08%
2019/03/26	3	34.32	0	0.00	33.90	3	1,251	0.24%
2019/03/25	1	33.75	0	0.00	34.10	1	1,252	0.08%
2019/03/22	1	34.55	1	34.40	34.50	0	1,238	0.00%
2019/03/21	1	34.75	8	34.60	34.60	-7	1,225	-0.57%
2019/03/20	8	34.29	0	0.00	34.50	8	1,217	0.66%
2019/03/19	3	34.02	1	34.30	33.95	2	1,189	0.17%
2019/03/15	5	36.00	0	0.00	35.95	5	1,048	0.48%
2019/03/14	0	0.00	1	36.95	37.15	-1	867	-0.12%
2019/03/12	0	0.00	0.2	35.05	35.20	-0.2	797	-0.03%
2019/03/04	0	0.00	1	32.30	33.10	-1	671	-0.15%
2019/02/26	3	31.88	1	32.10	31.95	2	642	0.31%
2019/02/25	0	0.00	10	32.30	32.25	-10	629	-1.59%
2019/02/22	10	32.65	2	32.40	32.60	8	623	1.28%
2019/02/21	3	32.12	0	0.00	32.45	3	606	0.49%
2019/02/20	0	0.00	2	31.93	32.10	-2	587	-0.34%
2019/01/30	0	0.00	11	29.35	29.30	-11	468	-2.35%
2019/01/07	0	0.00	8	28.25	28.50	-8	541	-1.48%
2019/01/04	5	27.61	0	0.00	27.75	5	546	0.92%
2019/01/03	3	27.83	2	28.25	27.80	1	585	0.17%
2019/01/02	0	0.00	2	28.35	28.00	-2	600	-0.33%
2018/12/28	5	27.91	0	0.00	27.80	5	625	0.80%
2018/12/26	7	28.18	0	0.00	28.00	7	640	1.09%
2018/12/25	0	0.00	5	28.05	28.20	-5	644	-0.78%
2018/12/21	0	0.00	1	28.15	28.05	-1	683	-0.15%
2018/12/20	0	0.00	6	28.29	28.25	-6	698	-0.86%
2018/12/13	0	0.00	2	28.60	28.95	-2	732	-0.27%
2018/12/12	0	0.00	5	28.45	28.35	-5	729	-0.69%
2018/12/10	3	28.15	1	28.20	28.25	2	739	0.27%
2018/12/07	0	0.00	0.4	28.50	28.40	-0.4	744	-0.06%
2018/12/06	4	28.56	0	0.00	28.40	4	758	0.53%
2018/12/05	2	29.03	0	0.00	28.95	2	763	0.26%
2018/12/03	0	0.00	4.6	29.15	29.15	-4.6	796	-0.57%
2018/11/29	0	0.00	23	28.90	28.95	-23	806	-2.85%
2018/11/28	1	28.45	0	0.00	28.45	1	806	0.12%
2018/11/22	1	28.60	0	0.00	28.50	1	842	0.12%
2018/11/21	3	28.72	0	0.00	28.70	3	877	0.34%
2018/11/16	19	29.05	0	0.00	29.00	19	943	2.01%
2018/11/15	0	0.00	1	29.45	29.10	-1	949	-0.11%
2018/11/14	1	29.25	0	0.00	29.25	1	954	0.10%
2018/11/08	0	0.00	1	29.50	29.25	-1	1,033	-0.10%
2018/10/25	0	0.00	14.5	28.50	29.00	-14.5	1,215	-1.19%
2018/10/08	0	0.00	4	29.93	30.40	-4	1,334	-0.30%
2018/10/05	1	28.90	9	29.05	29.05	-8	1,318	-0.61%
2018/10/04	0	0.00	5	29.22	29.50	-5	1,308	-0.38%
2018/10/03	5	29.53	0	0.00	29.50	5	1,303	0.38%
2018/10/02	4	29.75	0	0.00	29.80	4	1,312	0.30%
2018/10/01	2	29.90	0	0.00	30.05	2	1,324	0.15%
2018/09/28	1	29.25	0	0.00	29.35	1	1,336	0.07%
2018/09/27	0	0.00	0.2	29.70	29.70	-0.2	1,318	-0.02%
2018/09/26	0	0.00	1	30.40	30.45	-1	1,298	-0.08%
2018/09/21	2	31.20	0	0.00	31.30	2	1,304	0.15%
2018/09/17	0	0.00	0.2	31.25	31.30	-0.2	1,310	-0.02%
2018/09/13	0	0.00	1	31.85	31.75	-1	1,311	-0.08%
2018/09/11	0	0.00	7	30.56	31.10	-7	1,307	-0.54%
2018/09/10	1	29.55	3	29.30	30.15	-2	1,309	-0.15%
2018/09/07	0	0.00	7	30.89	30.55	-7	1,303	-0.54%
2018/09/06	3	30.40	1	30.60	30.40	2	1,306	0.15%
2018/08/30	0	0.00	4	31.73	31.55	-4	1,375	-0.29%
2018/08/28	2	31.50	0	0.00	31.40	2	1,385	0.14%
2018/08/27	1	32.90	0	0.00	32.35	1	1,352	0.07%
2018/08/23	3	32.75	0	0.00	33.00	3	1,337	0.22%
2018/08/20	0	0.00	1	31.75	32.20	-1	1,306	-0.08%
2018/08/17	0	0.00	1	31.75	31.85	-1	1,321	-0.08%
2018/08/16	0	0.00	9	32.15	31.60	-9	1,341	-0.67%
2018/08/15	1	32.20	0	0.00	32.20	1	1,339	0.07%
2018/08/14	0	0.00	7	31.75	31.85	-7	1,311	-0.53%
2018/08/13	0	0.00	1	30.80	30.85	-1	1,273	-0.08%
2018/08/09	1	31.00	2	31.10	31.10	-1	1,238	-0.08%
2018/08/08	2	30.60	1	30.75	31.45	1	1,219	0.08%
2018/08/07	0	0.00	22	29.45	29.85	-22	1,160	-1.90%
2018/08/06	1	29.50	101	29.54	29.40	-100	1,150	-8.70%	大賣/
2018/08/02	10	28.55	0	0.00	28.60	10	1,131	0.88%
2018/08/01	2	28.50	0	0.00	28.40	2	1,122	0.18%
2018/07/31	3	28.50	0	0.00	28.65	3	1,115	0.27%
2018/07/26	1	29.20	0	0.00	29.75	1	1,089	0.09%
2018/07/25	120	28.58	0	0.00	28.75	120	1,083	11.07%	大買/鉅額交易
2018/07/24	0	0.00	2	30.10	30.10	-2	1,043	-0.19%
2018/07/23	0	0.00	0	29.80	29.95	0	1,000	0.00%
2018/07/19	1	30.30	1	30.40	30.15	0	971	0.00%
2018/07/16	0	0.00	3	29.80	29.90	-3	930	-0.32%
2018/07/05	0	0.00	0.3	27.90	27.90	-0.3	888	-0.03%
2018/07/04	0	0.00	3	28.00	28.00	-3	907	-0.33%
2018/07/03	0	0.00	3	28.00	27.90	-3	911	-0.33%
2018/06/13	0	0.00	1.2	29.21	29.40	-1.2	829	-0.14%
2018/06/12	0	0.00	2	28.45	28.80	-2	818	-0.25%
2018/06/06	0	0.00	1	27.55	27.60	-1	747	-0.13%
2018/06/04	1	26.90	0	0.00	26.95	1	708	0.14%
2018/05/28	0	0.00	3	26.90	27.00	-3	666	-0.45%
2018/05/24	0	0.00	11	26.50	26.70	-11	629	-1.75%
2018/05/11	0	0.00	3	25.28	25.30	-3	564	-0.53%
2018/05/07	0	0.00	3	25.30	25.20	-3	555	-0.54%
2018/05/04	0	0.00	8.5	25.44	25.50	-8.5	552	-1.53%
2018/04/25	0	0.00	1	25.00	25.10	-1	536	-0.19%
2018/04/23	1	25.10	0	0.00	25.25	1	547	0.18%
2018/04/18	0	0.00	1	24.75	24.65	-1	538	-0.19%
2018/04/17	1	24.85	0	0.00	24.70	1	533	0.19%
2018/04/13	1	25.25	0	0.00	25.20	1	528	0.19%
2018/04/11	2	24.80	0	0.00	25.00	2	506	0.39%
2018/04/10	0	0.00	3	24.85	24.75	-3	493	-0.61%
2018/04/09	1	24.40	0	0.00	24.35	1	473	0.21%
2018/03/26	0	0.00	1	23.60	23.65	-1	432	-0.23%
2018/03/20	1.1	23.55	0	0.00	23.55	1.1	444	0.25%
2018/03/12	1	22.65	0	0.00	22.65	1	441	0.23%
2018/03/09	0.1	22.35	26.1	22.28	22.35	-25.9	444	-5.84%
2018/02/06	6	22.23	0	0.00	22.05	6	665	0.90%
2018/01/25	0	0.00	1	23.30	23.30	-1	669	-0.15%
2018/01/19	0	0.00	15	23.45	23.35	-15	665	-2.25%
2018/01/18	16	23.69	0	0.00	23.50	16	666	2.40%
2018/01/05	0	0.00	2	23.40	23.45	-2	652	-0.31%
2018/01/03	2	23.60	0	0.00	23.60	2	654	0.31%