南帝 (2108)-永豐金-萬盛券商分點個股進出

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
32.50
漲跌
▼0.60
漲幅
-1.81%
成交量
438張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/18	0	0.00	5	32.70	33.10	-5	322	-1.55%
2024/04/17	0	0.00	10	32.60	32.60	-10	321	-3.11%
2024/04/16	6	33.05	0	0.00	32.65	6	322	1.86%
2024/03/25	0	0.00	1	33.95	33.95	-1	313	-0.32%
2024/03/21	0	0.00	1	33.70	34.00	-1	312	-0.32%
2024/03/20	0	0.00	1	33.35	33.45	-1	315	-0.32%
2024/03/18	1	33.50	0	0.00	33.60	1	317	0.31%
2024/03/12	0.1	34.40	1	34.35	34.35	-0.9	322	-0.29%
2024/03/08	1.1	34.06	3	34.05	34.05	-2	339	-0.58%
2024/03/07	1	34.80	0	0.00	34.80	1	351	0.28%
2024/03/04	2.1	35.20	0	0.00	35.10	2.1	358	0.57%
2024/03/01	0.2	35.30	0	0.00	35.20	0.2	368	0.05%
2024/02/26	1	35.70	0	0.00	35.65	1	400	0.25%
2024/02/20	0	0.00	0	36.35	36.10	0	401	0.00%
2024/01/25	1	35.90	0	0.00	35.90	1	411	0.24%
2024/01/17	0.1	35.75	0	0.00	35.55	0.1	428	0.02%
2024/01/16	2	36.03	0	0.00	35.90	2	423	0.47%
2024/01/12	0.1	36.50	0	0.00	36.55	0.1	422	0.03%
2024/01/11	0	0.00	0	36.85	36.80	0	439	0.00%
2024/01/10	0.1	36.70	0.1	36.85	36.60	0.1	458	0.01%
2024/01/08	0	0.00	0.1	37.87	37.90	-0.1	474	-0.02%
2024/01/03	0	0.00	1	37.70	37.60	-1	515	-0.19%
2023/12/28	0.1	37.50	0	0.00	37.55	0.1	512	0.02%
2023/12/26	0	0.00	3	37.70	37.50	-3	513	-0.58%
2023/12/22	1	37.65	0	0.00	37.60	1	512	0.20%
2023/12/21	4	37.73	1	38.60	37.85	3	513	0.58%
2023/12/04	0	0.00	2	39.25	39.00	-2	447	-0.45%
2023/12/01	0	0.00	0.2	38.40	38.30	-0.2	423	-0.05%
2023/11/30	1	37.85	0.2	38.10	38.20	0.8	416	0.20%
2023/11/29	0	0.00	2	38.00	38.00	-2	413	-0.48%
2023/11/27	0.2	38.00	3	37.88	38.00	-2.8	398	-0.70%
2023/11/22	0	0.00	2	36.45	36.30	-2	354	-0.56%
2023/11/21	0	0.00	4	35.70	36.15	-4	352	-1.14%
2023/11/14	0.1	34.80	1	34.85	34.75	-1	337	-0.28%
2023/11/10	0	34.80	0	0.00	34.40	0	338	0.01%
2023/11/07	1	34.60	0	0.00	34.55	1	343	0.29%
2023/11/01	1	34.60	0	34.60	34.25	1	346	0.28%
2023/10/31	1	34.50	0	0.00	34.40	1	348	0.29%
2023/10/30	0.1	35.20	0	0.00	35.00	0.1	350	0.03%
2023/10/19	0	0.00	1	35.35	35.40	-1	353	-0.28%
2023/10/18	1.3	37.08	0	0.00	35.85	1.3	345	0.37%
2023/10/17	1	38.50	0	0.00	37.85	1	326	0.31%
2023/10/11	0	0.00	2	38.25	38.20	-2	304	-0.66%
2023/10/05	1	35.80	0	0.00	36.05	1	281	0.36%
2023/09/13	0	36.95	0	0.00	36.85	0	339	0.01%
2023/09/04	1	36.85	0	0.00	37.10	1	444	0.23%
2023/08/16	1	35.30	2	35.50	35.60	-1	549	-0.18%
2023/08/14	1	35.45	0	0.00	35.35	1	552	0.18%
2023/08/11	0	36.00	0	0.00	36.00	0	557	0.00%
2023/07/28	0	0.00	1	36.95	36.80	-1	551	-0.18%
2023/07/27	0	0.00	1	36.45	36.55	-1	551	-0.18%
2023/07/24	1	36.00	0	0.00	35.85	1	557	0.18%
2023/07/21	1	36.45	1	36.65	36.60	0	559	0.00%
2023/07/20	0	0.00	2	35.68	35.95	-2	570	-0.35%
2023/07/18	1	35.85	0	35.85	35.65	1	576	0.17%
2023/07/14	0	35.70	0	0.00	36.10	0	574	0.00%
2023/07/12	1	36.15	0	0.00	36.00	1	577	0.17%
2023/07/11	0.1	36.60	0	0.00	36.50	0.1	581	0.02%
2023/07/10	1	36.20	0	0.00	36.35	1	600	0.17%
2023/07/07	2	36.58	0	0.00	36.55	2	604	0.33%
2023/07/05	0	0.00	2	37.33	37.45	-2	617	-0.32%
2023/07/04	0	0.00	1	37.55	37.45	-1	620	-0.16%
2023/06/27	1	37.55	0	0.00	37.65	1	703	0.14%
2023/06/26	2	38.00	1	38.25	37.90	1	719	0.14%
2023/06/16	0	0.00	3	38.05	38.25	-3	752	-0.40%
2023/06/15	0	0.00	1	37.00	37.40	-1	748	-0.13%
2023/06/14	1	37.20	0	0.00	37.20	1	762	0.13%
2023/06/13	1	37.95	0	0.00	37.55	1	795	0.13%
2023/06/07	1	38.00	0	0.00	38.00	1	988	0.10%
2023/06/06	1	38.80	1	39.05	38.70	0	998	0.00%
2023/06/05	0	0.00	1	38.60	38.55	-1	1,025	-0.10%
2023/06/02	1	38.20	2	38.43	38.25	-1	1,041	-0.10%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/29	1.2	38.08	0	0.00	38.05	1.2	1,048	0.11%
2023/05/26	2	39.00	1	39.50	38.15	1	1,058	0.09%
2023/05/16	1	39.05	1	39.25	39.05	0	1,091	0.00%
2023/05/15	1	38.75	1	38.95	38.85	0	1,095	0.00%
2023/05/12	1.1	38.98	0	0.00	38.55	1.1	1,108	0.10%
2023/05/11	1.1	38.98	0	0.00	38.60	1.1	1,133	0.10%
2023/05/09	1	39.10	1	39.30	39.30	0	1,174	0.00%
2023/05/05	1	39.30	0	0.00	39.35	1	1,200	0.08%
2023/04/28	0	0.00	3	39.48	39.45	-3	1,272	-0.24%
2023/04/27	0	0.00	1	39.00	38.90	-1	1,279	-0.08%
2023/04/26	0	0.00	1	38.40	38.40	-1	1,281	-0.08%
2023/04/25	0	0.00	0	38.50	37.85	0	1,280	0.00%
2023/04/24	1	38.90	1	38.95	38.85	0	1,268	0.00%
2023/04/21	0.1	39.40	0	0.00	39.15	0.1	1,263	0.01%
2023/04/19	2	39.53	1	39.90	39.40	1	1,270	0.08%
2023/04/18	1	39.50	0	0.00	39.30	1	1,286	0.08%
2023/04/17	0	0.00	1	39.85	39.85	-1	1,311	-0.08%
2023/04/14	0	39.58	1	39.65	39.55	-1	1,307	-0.07%
2023/04/12	0	0.00	2	39.45	39.40	-2	1,290	-0.16%
2023/04/11	3	38.87	0	0.00	38.80	3	1,289	0.23%
2023/04/10	1	39.50	0	0.00	39.25	1	1,281	0.08%
2023/04/06	1	39.80	0	0.00	40.05	1	1,282	0.08%
2023/03/28	1	41.95	0	0.00	41.90	1	1,290	0.08%
2023/03/27	1	42.65	0	0.00	42.55	1	1,361	0.07%
2023/03/23	1.1	41.46	1	41.70	41.30	0.1	1,340	0.00%
2023/03/21	1	41.90	1	42.15	41.90	0	1,324	0.00%
2023/03/20	3	42.80	3	43.20	42.65	0	1,309	0.00%
2023/03/17	0	0.00	2	42.75	43.20	-2	1,301	-0.15%
2023/03/16	10	42.04	8	44.20	41.65	2	1,257	0.16%
2023/03/15	21	45.29	20	46.70	45.25	1	1,216	0.08%
2023/03/14	1.1	46.57	1.1	44.97	46.55	0	1,184	0.00%
2023/03/10	0	0.00	0	43.20	43.65	0	1,035	0.00%
2023/03/09	0	43.53	0	0.00	44.00	0	1,030	0.00%
2023/03/06	1	42.25	0	0.00	42.15	1	1,017	0.10%
2023/02/21	0	0.00	1	42.50	42.65	-1	1,006	-0.10%
2023/02/15	1	40.50	1	40.80	40.60	0	1,011	0.00%
2023/02/14	1	40.85	2	41.05	40.95	-1	1,012	-0.10%
2023/02/13	1	40.65	0	0.00	40.55	1	1,017	0.10%
2023/02/10	1	41.20	0	0.00	41.25	1	1,015	0.10%
2023/02/09	1	42.49	1	42.20	42.00	0	1,012	0.00%
2023/02/08	1	41.35	4	41.03	41.95	-3	989	-0.30%
2023/02/07	0	0.00	1	40.30	40.40	-1	959	-0.10%
2023/02/06	3	40.15	0	0.00	39.90	3	957	0.31%
2023/02/03	1	41.20	1	41.55	40.85	0	947	0.00%
2023/02/02	0	0.00	2	40.63	41.05	-2	932	-0.21%
2023/02/01	1	39.75	0	0.00	40.05	1	909	0.11%
2023/01/31	0	40.10	1	40.20	39.60	-1	906	-0.11%
2023/01/17	0	0.00	4	39.23	39.10	-4	880	-0.45%
2023/01/12	1	39.15	1	39.40	38.95	0	936	0.00%
2023/01/10	1	38.95	2	39.35	38.95	-1	941	-0.11%
2023/01/09	1	39.15	1	39.40	39.25	0	942	0.00%
2023/01/06	2	39.43	1	39.50	39.30	1	941	0.11%
2023/01/05	1	38.95	3	39.10	39.05	-2	933	-0.21%
2022/12/30	1	37.75	1	38.00	37.05	0	925	0.00%
2022/12/29	2	37.55	0	0.00	37.25	2	926	0.22%
2022/12/28	1	38.50	0	0.00	37.85	1	927	0.11%
2022/12/27	2	38.95	1	38.80	38.90	1	940	0.11%
2022/12/26	1	38.70	1	39.20	38.95	0	944	0.00%
2022/12/23	3	37.72	3	37.97	38.20	0	950	0.00%
2022/12/22	1	38.25	1	38.10	38.30	0	960	0.00%
2022/12/21	4	37.81	4	39.00	37.65	0	982	0.00%
2022/12/20	9	39.15	8	39.51	38.85	1	964	0.10%
2022/12/19	5	40.46	7	39.90	39.80	-2	948	-0.21%
2022/12/16	2	37.63	0	0.00	37.50	2	875	0.23%
2022/12/15	1	38.60	0	0.00	38.25	1	881	0.11%
2022/12/14	0	0.00	3	38.08	38.25	-3	895	-0.33%
2022/12/13	2.2	37.43	1	37.60	37.45	1.2	899	0.13%
2022/12/12	0	0.00	1	37.55	37.70	-1	910	-0.11%
2022/12/07	1	37.05	0	0.00	36.95	1	947	0.11%
2022/12/06	3	38.47	0	0.00	37.55	3	941	0.32%
2022/12/02	1	38.50	0	0.00	38.55	1	929	0.11%
2022/11/30	0.1	38.50	1	38.50	38.75	-0.9	942	-0.10%
2022/11/28	10	38.69	9	39.02	37.65	1	930	0.11%
2022/11/25	0.1	38.20	1	37.80	38.40	-1	903	-0.11%
2022/11/24	0	0.00	2	37.15	37.15	-2	894	-0.22%
2022/11/23	1	36.45	0	0.00	36.40	1	892	0.11%
2022/11/22	0	0.00	1	36.70	36.55	-1	910	-0.11%
2022/11/21	1	36.10	1	36.30	36.30	0	916	0.00%
2022/11/18	1	36.75	1	37.00	36.75	0	909	0.00%
2022/11/16	0.1	36.30	0	0.00	36.25	0.1	894	0.01%
2022/11/14	0	0.00	1	35.80	36.00	-1	890	-0.11%
2022/11/11	1	35.40	2	35.83	35.30	-1	881	-0.11%
2022/11/10	1	35.50	0	0.00	35.45	1	881	0.11%
2022/11/09	0	0.00	1	35.80	35.90	-1	879	-0.11%
2022/11/07	1	35.45	1	35.65	35.60	0	886	0.00%
2022/11/04	2	34.35	2	34.58	34.80	0	881	0.00%
2022/11/02	0	0.00	1	34.60	34.60	-1	888	-0.11%
2022/10/28	1	33.90	0	0.00	33.70	1	905	0.11%
2022/10/27	0	0.00	1	34.30	34.55	-1	913	-0.11%
2022/10/26	0	0.00	7	33.45	33.65	-7	920	-0.76%
2022/10/25	2	33.98	0	0.00	33.95	2	919	0.22%
2022/10/24	10	35.17	1	35.20	34.70	9	916	0.98%
2022/10/21	0	0.00	2	34.85	35.15	-2	922	-0.22%
2022/10/20	5	34.26	2	34.33	34.20	3	910	0.33%
2022/10/19	1	34.95	0	0.00	34.95	1	922	0.11%
2022/10/18	0	0.00	2	34.88	35.05	-2	922	-0.22%
2022/10/14	1	34.40	3	34.37	34.40	-2	924	-0.22%
2022/10/13	1	34.20	4	33.55	33.20	-3	928	-0.32%
2022/10/11	2	36.08	0	0.00	35.05	2	929	0.22%
2022/10/06	0	0.00	1	37.80	37.80	-1	956	-0.10%
2022/10/05	2	37.18	1	37.35	37.20	1	965	0.10%
2022/10/04	0	0.00	2	37.40	37.40	-2	976	-0.20%
2022/09/30	0	0.00	4	35.31	35.80	-4	974	-0.41%
2022/09/29	1	34.10	2	34.25	34.30	-1	966	-0.10%
2022/09/26	1.1	36.77	4	36.15	35.05	-2.9	942	-0.31%
2022/09/23	1	37.70	0	0.00	37.60	1	939	0.11%
2022/09/22	1	38.15	0	38.25	38.35	1	941	0.10%
2022/09/20	1.1	40.22	0	0.00	40.05	1.1	918	0.12%
2022/09/19	2	41.03	0	0.00	40.55	2	918	0.22%
2022/09/16	2	42.25	1	42.85	41.90	1	913	0.11%
2022/09/15	1	41.95	3	42.07	42.10	-2	909	-0.22%
2022/09/12	0	0.00	1	41.45	41.70	-1	930	-0.11%
2022/09/07	1	40.10	1	40.05	40.00	0	958	0.00%
2022/09/06	1	40.45	0	0.00	40.40	1	960	0.10%
2022/09/05	1	41.45	0	0.00	41.45	1	954	0.10%
2022/09/02	1	41.85	0	0.00	41.55	1	963	0.10%
2022/09/01	0	0.00	1	42.00	41.90	-1	961	-0.10%
2022/08/31	0	0.00	2	42.75	42.80	-2	954	-0.21%
2022/08/30	1	41.45	1	41.70	41.55	0	951	0.00%
2022/08/29	2	42.10	0	0.00	41.60	2	951	0.21%
2022/08/26	0	0.00	1	43.00	43.05	-1	949	-0.11%
2022/08/25	0	0.00	2	42.30	42.45	-2	954	-0.21%
2022/08/24	1	42.00	0	0.00	42.25	1	975	0.10%
2022/08/23	2	42.03	0	0.00	42.05	2	998	0.20%
2022/08/22	4	42.60	1	42.90	42.40	3	1,009	0.30%
2022/08/19	0.1	43.00	3	42.98	43.20	-2.9	1,018	-0.28%
2022/08/18	1	42.55	0	0.00	42.70	1	1,032	0.10%
2022/08/17	3	42.97	2	43.08	43.10	1	1,041	0.10%
2022/08/15	1	42.90	3	43.07	42.95	-2	1,044	-0.19%
2022/08/12	0	0.00	4	42.11	42.45	-4	1,054	-0.38%
2022/08/11	1	41.80	1	42.05	41.75	0	1,062	0.00%
2022/08/10	1	41.40	1	41.65	41.55	0	1,083	0.00%
2022/08/09	1	41.15	3	41.23	41.30	-2	1,084	-0.18%
2022/08/08	1	39.95	1	40.30	40.90	0	1,088	0.00%
2022/08/05	0	40.60	1	40.60	40.75	-1	1,090	-0.09%
2022/08/04	2	39.90	2	40.23	40.20	0	1,113	0.00%
2022/08/03	11.1	40.00	29	40.21	40.30	-17.9	1,123	-1.59%
2022/08/02	7	40.60	5	40.50	40.55	2	1,161	0.17%
2022/08/01	3	42.23	0	0.00	42.25	3	1,216	0.25%
2022/07/28	0	0.00	2	42.60	42.65	-2	1,246	-0.16%
2022/07/27	1	41.70	1	42.00	42.00	0	1,244	0.00%
2022/07/26	21	44.09	1	43.35	42.60	20	1,255	1.59%
2022/07/25	1	41.80	2	42.35	42.40	-1	1,237	-0.08%
2022/07/22	3	42.32	1	42.70	42.25	2	1,253	0.16%
2022/07/21	0	0.00	1	42.55	43.00	-1	1,279	-0.08%
2022/07/20	2	42.15	2	42.40	42.15	0	1,325	0.00%
2022/07/19	1	41.00	1	41.35	41.95	0	1,379	0.00%
2022/07/18	0	0.00	3	41.10	41.40	-3	1,418	-0.21%
2022/07/15	1	39.45	1	39.65	40.15	0	1,463	0.00%
2022/07/14	2	39.43	3	39.75	40.10	-1	1,598	-0.06%
2022/07/13	1	40.25	1	40.50	39.55	0	1,604	0.00%
2022/07/12	1	40.10	0	0.00	39.25	1	1,643	0.06%
2022/07/11	4	42.31	2	42.60	41.65	2	1,667	0.12%
2022/07/08	0.1	42.20	1	43.00	42.90	-0.9	1,679	-0.05%
2022/07/07	1	42.05	3	42.27	42.60	-2	1,699	-0.12%
2022/07/06	3	42.57	0	0.00	41.60	3	1,760	0.17%
2022/07/05	1	43.00	3	43.25	43.40	-2	1,826	-0.11%
2022/07/04	2	41.78	5	41.96	41.85	-3	1,842	-0.16%
2022/07/01	1	42.45	1	42.90	41.15	0	1,904	0.00%
2022/06/30	2	43.50	1	43.40	42.55	1	1,939	0.05%
2022/06/29	1	44.50	0	0.00	44.40	1	1,956	0.05%
2022/06/28	1	45.70	0	0.00	45.55	1	1,974	0.05%
2022/06/27	2	45.80	2	46.03	46.20	0	2,000	0.00%
2022/06/24	0.1	45.00	2	44.50	44.85	-1.9	2,030	-0.09%
2022/06/23	7	43.73	7	43.92	43.60	0	2,145	0.00%
2022/06/22	2	45.33	0	0.00	43.50	2	2,217	0.09%
2022/06/21	2	45.55	3	45.93	45.85	-1	2,376	-0.04%
2022/06/20	1	46.10	0.1	46.30	45.25	0.9	2,524	0.04%
2022/06/17	2	46.60	2	46.98	47.10	0	2,644	0.00%
2022/06/16	4	48.31	0	0.00	47.15	4	2,745	0.15%
2022/06/14	2	49.18	0	0.00	48.80	2	2,883	0.07%
2022/06/13	4	49.88	0	0.00	49.60	4	2,918	0.14%
2022/06/09	0	0.00	2	52.35	52.30	-2	2,991	-0.07%
2022/06/08	1	52.40	1	52.70	52.50	0	3,072	0.00%
2022/06/06	1	51.30	3	51.90	52.00	-2	3,347	-0.06%
2022/06/02	1	51.00	0	0.00	51.00	1	3,378	0.03%
2022/05/31	0	0.00	1	51.30	51.50	-1	3,412	-0.03%
2022/05/30	0	0.00	3	50.87	50.90	-3	3,390	-0.09%
2022/05/27	0	0.00	1	50.00	50.00	-1	3,389	-0.03%
2022/05/26	2	50.80	3	50.93	50.10	-1	3,424	-0.03%
2022/05/25	1	50.00	2	49.68	50.00	-1	3,447	-0.03%
2022/05/24	2	49.45	0	0.00	49.20	2	3,482	0.06%
2022/05/20	11	50.28	14	50.01	50.20	-3	3,492	-0.09%
2022/05/19	2	48.55	2	48.93	49.20	0	3,479	0.00%
2022/05/18	10	50.50	12	49.69	49.80	-2	3,470	-0.06%
2022/05/17	0	0.00	2	48.75	48.85	-2	3,462	-0.06%
2022/05/16	3	48.30	1	48.70	48.00	2	3,462	0.06%
2022/05/13	1	48.30	8	48.41	48.20	-7	3,467	-0.20%
2022/05/12	3	48.47	1	48.95	48.00	2	3,488	0.06%
2022/05/11	1	49.35	0	0.00	49.00	1	3,549	0.03%
2022/05/09	1	50.50	1	50.00	49.95	0	3,519	0.00%
2022/05/06	4	54.13	1.2	54.20	54.00	2.8	3,477	0.08%
2022/05/05	1.2	55.05	2.1	55.26	55.20	-0.9	3,477	-0.03%
2022/05/04	1	54.70	0	0.00	54.60	1	3,468	0.03%
2022/05/03	1.1	54.16	1	54.50	54.80	0.1	3,489	0.00%
2022/04/29	2	54.80	2	54.25	54.90	0	3,565	0.00%
2022/04/28	1	53.40	1	53.80	53.40	0	3,566	0.00%
2022/04/27	0	0.00	0.1	53.30	52.60	-0.1	3,561	0.00%
2022/04/25	1	54.10	0	0.00	53.40	1	3,501	0.03%
2022/04/22	7	55.89	6	56.23	55.30	1	3,454	0.03%
2022/04/21	1	55.81	0	0.00	55.80	1	3,438	0.03%
2022/04/20	4	56.88	5	57.02	57.80	-1	3,411	-0.03%
2022/04/19	2	55.50	3	55.30	55.50	-1	3,283	-0.03%
2022/04/18	0	0.00	2	55.50	54.10	-2	3,316	-0.06%
2022/04/15	2	56.10	0	0.00	55.20	2	3,515	0.06%
2022/04/14	2	57.40	2	57.85	57.10	0	3,527	0.00%
2022/04/13	1	57.30	0	0.00	57.30	1	3,544	0.03%
2022/04/12	9	58.16	14	57.51	58.10	-5	3,522	-0.14%
2022/04/11	0.3	57.60	0	0.00	56.50	0.3	3,466	0.01%
2022/04/08	0	0.00	1	59.70	59.30	-1	3,414	-0.03%
2022/04/07	1.1	60.36	0.5	61.81	59.80	0.6	3,422	0.02%
2022/04/06	2	63.85	1	63.00	62.90	1	3,361	0.03%
2022/04/01	3	64.53	5	64.36	64.30	-2	3,324	-0.06%
2022/03/31	0.5	65.60	0	0.00	65.50	0.5	3,315	0.02%
2022/03/30	1	65.70	1	65.90	65.70	0	3,346	0.00%
2022/03/28	2	65.70	4	65.63	65.50	-2	3,439	-0.06%
2022/03/25	1	64.30	1.1	64.94	63.80	-0.1	3,482	0.00%
2022/03/24	8	65.05	1	64.80	64.80	7	3,480	0.20%
2022/03/23	6.2	72.27	5	72.70	72.70	1.2	3,406	0.03%
2022/03/22	6.1	72.85	2	73.50	72.30	4.1	3,308	0.12%
2022/03/21	3	77.07	6	78.00	75.00	-3	3,213	-0.09%
2022/03/18	15	77.18	7	76.80	78.50	8	3,128	0.26%
2022/03/17	3.1	79.68	2	80.25	79.50	1.1	3,011	0.04%
2022/03/16	2	80.35	0	0.00	79.10	2	3,019	0.07%
2022/03/15	2	82.00	2	82.55	81.40	0	3,011	0.00%
2022/03/14	12	81.42	11	80.82	81.70	1	3,016	0.03%
2022/03/11	12	80.59	15	81.26	81.80	-3	3,058	-0.10%
2022/03/10	44	81.21	31.1	80.89	81.30	12.9	2,998	0.43%
2022/03/09	4	72.88	8	75.19	76.50	-4	2,833	-0.14%
2022/03/08	0	0.00	3	70.07	69.60	-3	2,792	-0.11%
2022/03/07	1	69.21	0	0.00	69.70	1	2,820	0.04%
2022/03/04	2	73.55	1	74.30	73.10	1	2,910	0.03%
2022/03/03	0	74.70	0	0.00	74.50	0	3,253	0.00%
2022/03/01	1.1	73.84	1	74.50	75.10	0.1	3,518	0.00%
2022/02/25	0	0.00	1	74.30	74.30	-1	3,593	-0.03%
2022/02/24	1	76.50	0	0.00	76.30	1	3,671	0.03%
2022/02/22	1	79.20	1	79.70	79.00	0	3,685	0.00%
2022/02/21	3	80.20	0	0.00	80.20	3	3,706	0.08%
2022/02/18	0	80.60	0	0.00	80.50	0	3,708	0.00%
2022/02/17	1	80.80	1	81.30	80.30	0	3,713	0.00%
2022/02/16	2	80.50	0	0.00	80.90	2	3,723	0.05%
2022/02/15	0	0.00	2	80.00	80.00	-2	3,726	-0.05%
2022/02/14	6	79.27	0	0.00	79.40	6	3,732	0.16%
2022/02/11	7	82.29	3	82.23	81.20	4	3,737	0.11%
2022/02/10	1	84.70	1	85.20	85.10	0	3,683	0.00%
2022/02/09	2	85.85	7	86.30	85.50	-5	3,711	-0.13%
2022/02/08	7	85.27	4.2	85.26	85.40	2.8	3,757	0.08%
2022/01/26	3	83.83	1	84.40	83.70	2	3,758	0.05%
2022/01/25	6	85.48	8	84.13	84.50	-2	3,767	-0.05%
2022/01/24	11	85.40	9	85.53	85.20	2	3,758	0.05%
2022/01/20	0	0.00	1	84.80	85.00	-1	3,674	-0.03%
2022/01/19	7	84.64	5	84.26	84.30	2	3,708	0.05%
2022/01/18	1	85.00	0	0.00	84.90	1	3,712	0.03%
2022/01/17	2	85.65	2	86.15	85.60	0	3,718	0.00%
2022/01/14	5	84.68	5	85.12	86.00	0	3,741	0.00%
2022/01/13	2	84.80	4	85.25	85.60	-2	3,747	-0.05%
2022/01/12	4	83.93	0	0.00	84.00	4	3,747	0.11%
2022/01/11	5.2	85.57	3	85.97	84.20	2.2	3,743	0.06%
2022/01/10	20	88.27	21	88.02	87.10	-1	3,709	-0.03%
2022/01/07	2	84.70	7	85.31	86.00	-5	3,479	-0.14%
2022/01/06	4	85.45	4	85.95	84.80	0	3,467	0.00%
2022/01/05	3	84.67	1	85.60	84.50	2	3,445	0.06%
2022/01/04	3	84.83	3	85.17	85.10	0	3,472	0.00%
2022/01/03	2	84.50	1	85.00	85.00	1	3,513	0.03%
2021/12/30	3	85.37	4	85.90	85.20	-1	3,532	-0.03%
2021/12/28	2	84.45	7	84.31	84.50	-5	3,575	-0.14%
2021/12/27	1	84.10	1	85.30	84.20	0	3,612	0.00%
2021/12/24	15	84.90	3	85.40	84.60	12	3,643	0.33%
2021/12/23	3	86.40	2	86.70	86.10	1	3,637	0.03%
2021/12/22	4	86.85	4.1	87.52	86.80	-0.1	3,617	0.00%
2021/12/21	6.2	86.98	15.2	88.11	87.20	-9	3,538	-0.25%
2021/12/20	3	85.23	7	85.04	85.60	-4	3,443	-0.12%
2021/12/17	22.5	84.87	5	84.44	83.90	17.5	3,510	0.50%
2021/12/16	3.5	82.43	5	82.52	83.40	-1.5	3,499	-0.04%
2021/12/15	0	0.00	20	79.32	81.00	-20	3,545	-0.56%
2021/12/14	8	78.83	7	79.91	78.80	1	3,520	0.03%
2021/12/13	1	79.90	0	0.00	79.70	1	3,511	0.03%
2021/12/10	1	80.80	6	81.13	80.60	-5	3,498	-0.14%
2021/12/09	2	80.10	4	79.70	79.70	-2	3,475	-0.06%
2021/12/08	1	80.60	0	0.00	80.30	1	3,478	0.03%
2021/12/07	4	82.20	3.1	81.47	81.50	0.9	3,454	0.03%
2021/12/03	0	0.00	1	84.50	84.50	-1	3,440	-0.03%
2021/12/02	2	85.35	0	0.00	85.20	2	3,434	0.06%
2021/12/01	4	86.25	4	86.00	85.10	0	3,427	0.00%
2021/11/30	8	86.06	5.1	86.34	84.80	2.9	3,371	0.09%
2021/11/29	124.2	91.81	114.2	93.32	89.50	10	3,261	0.31%	大買/大賣/
2021/11/26	22	88.64	26.3	88.19	88.70	-4.3	2,925	-0.15%
2021/11/25	2	84.10	4	84.10	83.60	-2	2,708	-0.07%
2021/11/24	6	83.37	2	83.10	83.80	4	2,700	0.15%
2021/11/23	2	86.05	0	0.00	85.60	2	2,617	0.08%
2021/11/22	0	0.00	1	81.90	82.10	-1	2,505	-0.04%
2021/11/19	2	82.30	0	0.00	80.40	2	2,488	0.08%
2021/11/17	2	80.40	2	80.10	80.50	0	2,459	0.00%
2021/11/16	0	0.00	0.2	80.10	80.40	-0.2	2,478	-0.01%
2021/11/09	3	79.87	1	80.50	80.00	2	2,654	0.08%
2021/11/08	1	80.70	2.3	80.85	81.60	-1.3	2,696	-0.05%
2021/11/05	7.1	78.42	5	80.80	78.80	2	2,723	0.08%
2021/11/03	2	81.50	0	0.00	81.60	2	2,743	0.07%
2021/11/02	1	81.90	0	0.00	81.60	1	2,753	0.04%
2021/10/27	1	83.40	0	0.00	82.40	1	2,748	0.04%
2021/10/26	3	85.20	0	0.00	85.00	3	2,747	0.11%
2021/10/22	1	85.60	1	85.50	83.90	0	2,848	0.00%
2021/10/21	25	85.08	0	0.00	83.60	25	2,849	0.88%
2021/10/20	0.1	84.10	1	84.00	84.00	-0.9	2,877	-0.03%
2021/10/19	1	84.80	1	85.20	85.50	0	2,914	0.00%
2021/10/18	1	83.30	1	83.70	84.30	0	2,925	0.00%
2021/10/15	0	0.00	3.1	84.52	85.10	-3.1	2,955	-0.10%
2021/10/12	1	87.60	3	87.83	86.50	-2	3,011	-0.07%
2021/10/08	4	86.68	1	86.30	86.30	3	3,013	0.10%
2021/10/07	3	89.63	8	89.16	89.90	-5	3,043	-0.16%
2021/10/06	0	0.00	1	86.50	86.00	-1	3,128	-0.03%
2021/10/05	15	89.00	2	88.00	87.90	13	3,149	0.41%
2021/10/04	0.2	86.80	1.1	86.87	85.20	-1	3,193	-0.03%
2021/10/01	5.1	88.20	1	88.40	88.10	4.1	3,238	0.13%
2021/09/30	1	90.40	0	89.90	91.40	1	3,464	0.03%
2021/09/29	1	91.60	1	90.20	89.90	0	3,483	0.00%
2021/09/28	3	92.20	16	91.23	91.70	-13	3,569	-0.37%
2021/09/27	0	0.00	4	92.28	92.40	-4	3,677	-0.11%
2021/09/24	10.3	92.11	22	92.80	91.10	-11.7	3,753	-0.31%
2021/09/23	1	94.70	4.3	96.77	94.70	-3.3	3,788	-0.09%
2021/09/22	8.2	98.64	14	97.96	96.00	-5.8	4,139	-0.14%
2021/09/17	0	0.00	1	104.00	103.00	-1	4,539	-0.02%
2021/09/16	2	101.75	0	0.00	102.00	2	5,273	0.04%
2021/09/15	0	0.00	0.1	104.50	104.00	-0.1	5,919	0.00%
2021/09/14	1	104.50	0	0.00	104.50	1	6,317	0.02%
2021/09/13	2	105.00	5	105.20	106.00	-3	6,657	-0.05%
2021/09/10	6.1	103.08	0	0.00	102.50	6.1	6,789	0.09%
2021/09/08	9.1	103.94	6	102.92	102.00	3.1	6,996	0.04%
2021/09/07	4	107.25	7	107.64	107.50	-3	7,263	-0.04%
2021/09/06	2	102.50	5	102.00	105.00	-3	7,393	-0.04%
2021/09/03	0.1	104.00	0	0.00	103.50	0.1	7,482	0.00%
2021/09/02	4	105.00	2	104.00	103.50	2	7,547	0.03%
2021/09/01	0.2	107.50	0	0.00	107.50	0.2	7,716	0.00%
2021/08/31	5	108.40	1	108.00	107.50	4	7,836	0.05%
2021/08/30	4	111.88	0.6	113.92	110.50	3.4	7,964	0.04%
2021/08/27	0.6	112.61	1	113.00	113.50	-0.4	8,043	-0.01%
2021/08/26	0	0.00	0	111.00	109.50	0	8,140	0.00%
2021/08/25	0.1	110.36	3.8	109.67	110.50	-3.7	8,495	-0.04%
2021/08/24	0.3	110.75	1	110.79	110.00	-0.7	8,631	-0.01%
2021/08/23	0.7	112.50	0.2	112.50	111.50	0.5	8,732	0.01%
2021/08/20	0	0.00	0.8	109.67	111.00	-0.8	8,891	-0.01%
2021/08/19	0.8	111.56	2.3	111.33	109.00	-1.6	9,038	-0.02%
2021/08/18	3.4	108.19	6.1	104.52	111.50	-2.7	9,245	-0.03%
2021/08/17	1.1	106.45	0	0.00	106.00	1.1	9,306	0.01%
2021/08/16	4	109.88	2	110.00	111.00	2	9,466	0.02%
2021/08/13	15	117.07	6.9	116.30	114.50	8.1	9,676	0.08%
2021/08/12	11.9	121.40	4.5	120.36	121.50	7.3	9,859	0.07%
2021/08/11	9.1	115.40	31.1	115.73	114.50	-22	10,119	-0.22%
2021/08/10	18.4	116.59	19.3	117.19	117.50	-1	10,478	-0.01%
2021/08/09	4.2	121.57	0.2	123.66	120.50	4.1	10,641	0.04%
2021/08/06	41.2	122.50	0	0.00	124.00	41.2	11,003	0.37%
2021/08/05	70.2	125.00	112	125.09	125.50	-41.8	11,658	-0.36%	大賣/
2021/08/04	1	127.00	0.1	126.00	126.00	0.9	12,481	0.01%
2021/08/03	0	0.00	0.3	126.50	125.50	-0.3	12,781	0.00%
2021/08/02	0.3	125.00	4	124.75	126.00	-3.7	12,866	-0.03%
2021/07/30	2	123.00	1	125.50	123.00	1	13,014	0.01%
2021/07/29	2.1	122.52	3.3	123.21	123.50	-1.2	13,081	-0.01%
2021/07/28	2.3	123.00	3	123.67	121.50	-0.7	13,226	-0.01%
2021/07/27	2	122.25	2	122.75	121.50	0	13,423	0.00%
2021/07/26	2	127.00	2.5	126.41	124.50	-0.5	13,615	0.00%
2021/07/23	5.5	127.95	3	127.17	128.50	2.5	13,812	0.02%
2021/07/21	3	123.67	1	125.00	124.00	2	14,156	0.01%
2021/07/20	2	126.50	3.5	129.96	125.00	-1.5	14,126	-0.01%
2021/07/19	1.5	127.68	7	127.57	128.00	-5.5	14,063	-0.04%
2021/07/16	1	127.50	1	127.00	127.00	0	14,084	0.00%
2021/07/15	7.1	128.43	7.1	128.93	129.50	0	14,116	0.00%
2021/07/14	11.2	122.50	12.1	123.93	128.00	-1	14,131	-0.01%
2021/07/13	16.2	124.20	18.4	125.34	125.00	-2.2	14,088	-0.02%
2021/07/12	6.6	130.55	6	131.50	130.00	0.6	14,013	0.00%
2021/07/09	7	131.36	7.2	131.59	130.50	-0.2	14,055	0.00%
2021/07/08	4.2	129.17	2	130.25	129.00	2.2	14,022	0.02%
2021/07/07	13.5	130.71	12	129.88	127.50	1.5	13,983	0.01%
2021/07/06	4.3	137.62	0	0.00	137.00	4.3	13,817	0.03%
2021/07/05	4.3	137.38	6	137.92	138.50	-1.7	13,873	-0.01%
2021/07/02	10.1	138.71	5	137.90	138.00	5.1	13,841	0.04%
2021/07/01	5	142.30	7	141.79	140.50	-2	13,945	-0.01%
2021/06/30	4.3	144.94	4	145.63	143.50	0.3	13,975	0.00%
2021/06/29	29.1	150.24	17.1	149.88	145.00	12	14,056	0.09%
2021/06/28	30.1	166.39	31.6	167.36	159.00	-1.5	13,813	-0.01%
2021/06/25	59.6	168.56	45.9	168.54	166.00	13.8	13,528	0.10%
2021/06/24	13.7	158.71	19	159.22	165.00	-5.3	13,159	-0.04%
2021/06/23	12.6	150.30	11.2	151.27	150.00	1.4	12,978	0.01%
2021/06/22	14.3	149.48	14.1	149.21	148.50	0.2	12,702	0.00%
2021/06/21	0.2	141.60	10.2	141.94	144.50	-10	12,571	-0.08%
2021/06/18	4.1	137.54	5	141.40	144.00	-0.9	12,727	-0.01%
2021/06/17	4	139.75	7.1	140.36	141.00	-3.1	12,854	-0.02%
2021/06/16	19.1	144.10	15.3	141.12	138.00	3.8	12,905	0.03%
2021/06/15	12.2	143.15	7.1	143.06	145.50	5.1	12,858	0.04%
2021/06/11	7.1	138.36	11.2	139.17	139.50	-4	12,826	-0.03%
2021/06/10	5	135.40	6.4	137.02	137.00	-1.4	12,971	-0.01%
2021/06/09	19.4	138.34	24.5	139.77	137.00	-5.1	12,990	-0.04%
2021/06/08	1.6	139.08	8.1	139.25	138.00	-6.4	12,896	-0.05%
2021/06/07	7.9	135.22	9	136.22	135.50	-1.1	12,907	-0.01%
2021/06/04	25	138.24	1.6	140.17	137.00	23.4	13,074	0.18%
2021/06/03	7.6	141.44	14.4	140.79	139.50	-6.8	13,409	-0.05%
2021/06/02	90.8	140.52	71	138.73	139.00	19.7	14,040	0.14%
2021/06/01	4	134.00	15.2	135.44	137.00	-11.2	14,011	-0.08%
2021/05/31	11	133.09	9.2	134.20	131.00	1.9	13,996	0.01%
2021/05/28	74.2	132.88	75	134.31	131.00	-0.8	13,948	-0.01%
2021/05/27	17	132.35	14	132.07	134.00	3	13,839	0.02%
2021/05/26	48.2	130.17	42.3	129.62	127.50	5.9	13,746	0.04%
2021/05/25	10	126.00	3	126.00	126.50	7	13,674	0.05%
2021/05/24	13	129.46	5.1	128.63	126.00	8	13,695	0.06%
2021/05/21	11	126.18	35	123.81	128.00	-24	13,729	-0.17%
2021/05/20	51	120.73	45	120.74	118.50	6	13,614	0.04%
2021/05/19	28	119.29	40	115.50	125.00	-12	13,399	-0.09%
2021/05/18	25	117.40	24	117.19	120.00	1	13,107	0.01%
2021/05/17	10.5	117.96	6.2	118.03	115.50	4.3	12,720	0.03%
2021/05/14	150.1	129.04	101	140.57	128.00	49.1	12,533	0.39%	大買/大賣/
2021/05/13	234	147.50	289.8	144.99	142.00	-55.8	12,167	-0.46%	大買/大賣/
2021/05/12	266.7	141.83	262.2	141.93	142.00	4.5	11,518	0.04%	大買/大賣/
2021/05/11	24.2	139.12	23	139.06	139.50	1.2	10,709	0.01%
2021/05/10	0	135.50	130.8	139.59	135.50	-130.7	10,482	-1.25%	大賣/鉅額交易
2021/05/07	136.3	138.48	5	137.89	139.00	131.3	10,448	1.26%	大買/鉅額交易
2021/05/06	4	135.51	4.5	134.35	132.00	-0.4	10,436	0.00%
2021/05/05	28.1	138.89	15.3	142.28	134.50	12.8	10,451	0.12%
2021/05/04	19.3	137.02	21.2	137.08	143.00	-1.9	10,505	-0.02%
2021/05/03	11	140.23	10.3	139.05	135.00	0.7	10,325	0.01%
2021/04/29	22.6	131.31	14	133.11	136.50	8.6	10,121	0.08%
2021/04/28	9	132.56	14	132.79	131.50	-5	9,942	-0.05%
2021/04/21	1	145.00	0	0.00	143.00	1	9,682	0.01%
2021/04/16	1.3	142.42	2	143.25	144.00	-0.7	9,725	-0.01%
2021/04/15	1	137.00	0.1	141.00	138.50	0.9	9,757	0.01%
2021/04/14	1	135.00	1	135.00	135.00	0	9,681	0.00%
2021/04/13	8.3	149.50	1.1	149.50	149.50	7.3	9,648	0.08%
2021/04/12	5	168.10	10.2	162.43	166.00	-5.2	9,667	-0.05%
2021/04/09	9.2	151.38	5.2	153.18	156.00	4.1	9,639	0.04%
2021/04/08	0	0.00	3.2	141.68	142.00	-3.2	9,559	-0.03%
2021/04/07	6.1	125.12	5.2	128.89	129.50	0.9	9,485	0.01%
2021/04/06	13	118.19	19.2	120.49	122.00	-6.2	9,277	-0.07%
2021/04/01	8	113.59	5	112.10	111.00	3	9,158	0.03%
2021/03/31	3	104.67	12	107.63	110.00	-9	8,948	-0.10%
2021/03/30	11.3	99.45	15	99.30	100.00	-3.7	8,807	-0.04%
2021/03/29	39.1	98.33	35	98.93	99.00	4.1	8,803	0.05%
2021/03/26	34.2	93.35	42.4	95.10	95.70	-8.2	8,680	-0.09%
2021/03/25	7.1	86.06	7	86.74	87.80	0.1	8,398	0.00%
2021/03/24	12	87.10	7	85.99	85.80	5	8,389	0.06%
2021/03/23	15	84.53	15.1	84.26	86.30	-0.1	8,227	0.00%
2021/03/22	20.3	80.33	27	80.37	81.10	-6.7	7,984	-0.08%
2021/03/19	11	76.05	13	75.92	76.40	-2	7,799	-0.03%
2021/03/18	20	75.82	16	74.48	74.60	4	7,805	0.05%
2021/03/17	17	75.58	16	75.78	77.40	1	7,571	0.01%
2021/03/16	33	74.94	41	75.52	75.60	-8	7,578	-0.11%
2021/03/15	23	73.23	21.1	72.48	72.00	2	7,373	0.03%
2021/03/12	1	72.40	2	72.50	73.00	-1	7,315	-0.01%
2021/03/11	12	72.48	10	72.43	71.90	2	7,300	0.03%
2021/03/10	30	73.91	23	73.47	72.50	7	7,200	0.10%
2021/03/09	32	72.13	36.2	71.66	73.30	-4.2	6,937	-0.06%
2021/03/08	33	70.84	19	71.82	68.60	14	6,581	0.21%
2021/03/05	2	68.20	13	67.45	70.00	-11	5,864	-0.19%
2021/03/04	6	64.38	12	64.95	63.90	-6	5,614	-0.11%
2021/03/02	0	0.00	2	64.15	62.50	-2	5,553	-0.04%
2021/02/26	3	64.43	34	63.37	64.30	-31	5,567	-0.56%
2021/02/25	12	63.98	125	64.94	64.00	-113	5,614	-2.01%	大賣/鉅額交易
2021/02/24	42	63.49	36	65.72	63.20	6	5,525	0.11%
2021/02/23	197	63.81	41	65.72	65.50	156	5,423	2.88%	大買/鉅額交易
2021/02/22	1	61.10	3	60.50	62.60	-2	5,248	-0.04%
2021/02/19	1	58.70	0	0.00	58.80	1	5,210	0.02%
2021/02/18	0	0.00	1	60.00	59.40	-1	5,391	-0.02%
2021/02/05	2	58.75	2	58.95	58.30	0	5,682	0.00%
2021/02/04	2	58.05	1	57.70	57.60	1	5,953	0.02%
2021/02/03	2.1	58.15	5	58.70	58.10	-2.9	6,427	-0.05%
2021/02/02	7	59.43	0	0.00	59.20	7	6,696	0.10%
2021/02/01	1	57.90	6	59.87	60.40	-5	6,970	-0.07%
2021/01/29	2.1	58.92	2	59.20	57.40	0.1	7,087	0.00%
2021/01/28	4	60.33	2	59.00	59.00	2	7,216	0.03%
2021/01/27	5	62.32	2	62.80	62.90	3	7,341	0.04%
2021/01/26	4.1	62.88	8	62.65	61.70	-3.9	7,829	-0.05%
2021/01/25	0	0.00	2	59.95	60.50	-2	8,480	-0.02%
2021/01/22	0	0.00	2	58.75	58.90	-2	9,014	-0.02%
2021/01/21	3	59.30	1	59.70	58.70	2	9,311	0.02%
2021/01/20	4	60.38	2	60.40	60.70	2	9,611	0.02%
2021/01/19	0	0.00	2	59.20	58.70	-2	10,041	-0.02%
2021/01/18	4.2	59.38	6	59.80	58.30	-1.8	10,328	-0.02%
2021/01/15	4	58.80	0	0.00	58.10	4	10,335	0.04%
2021/01/14	1	60.30	3	60.77	60.10	-2	10,439	-0.02%
2021/01/13	2	60.50	5	60.92	60.20	-3	10,709	-0.03%
2021/01/12	4	62.15	5	61.48	61.00	-1	11,041	-0.01%
2021/01/11	0	0.00	1	59.90	61.00	-1	11,056	-0.01%
2021/01/08	2	60.10	2	60.45	59.50	0	11,111	0.00%
2021/01/07	1	57.40	1.1	57.97	58.20	-0.1	11,218	0.00%
2021/01/06	5	57.96	1	58.20	57.90	4	11,591	0.03%
2021/01/05	3	57.93	4	57.68	57.60	-1	11,824	-0.01%
2021/01/04	1	60.20	0	0.00	59.10	1	11,908	0.01%
2020/12/30	0	0.00	3	60.70	60.60	-3	12,152	-0.02%
2020/12/29	2	60.40	1	60.40	60.30	1	12,282	0.01%
2020/12/28	0.2	61.10	2	61.45	61.20	-1.8	12,653	-0.01%
2020/12/25	3	60.63	5	60.68	60.10	-2	12,791	-0.02%
2020/12/24	3	61.43	1	62.10	61.20	2	12,888	0.02%
2020/12/23	10	63.87	22	64.78	61.70	-12	12,917	-0.09%
2020/12/22	28	67.07	4	63.93	65.00	24	12,767	0.19%
2020/12/21	4	63.10	6	62.78	63.30	-2	12,560	-0.02%
2020/12/18	3.1	60.05	7	59.54	60.60	-4	12,428	-0.03%
2020/12/17	0	0.00	4	57.65	58.00	-4	12,364	-0.03%
2020/12/16	2	57.60	0	0.00	57.60	2	12,368	0.02%
2020/12/15	0	0.00	7	57.76	56.40	-7	12,404	-0.06%
2020/12/14	4	58.90	12	57.77	57.50	-8	12,345	-0.06%
2020/12/11	3	60.47	3	60.70	60.30	0	12,250	0.00%
2020/12/10	7	62.06	5	62.56	61.40	2	12,258	0.02%
2020/12/09	4	61.00	1	60.80	60.80	3	12,234	0.02%
2020/12/08	1	61.30	2	61.15	61.10	-1	12,327	-0.01%
2020/12/07	4	61.03	4	62.18	60.60	0	12,430	0.00%
2020/12/04	0	0.00	3	60.70	60.70	-3	12,476	-0.02%
2020/12/03	4	60.38	0	0.00	60.10	4	12,662	0.03%
2020/12/02	1	60.20	3	60.73	61.50	-2	12,678	-0.02%
2020/12/01	2	61.05	0	0.00	60.60	2	12,727	0.02%
2020/11/30	2	61.60	6	61.63	61.40	-4	12,767	-0.03%
2020/11/27	2	59.90	2	59.30	60.30	0	12,883	0.00%
2020/11/26	3	60.17	18	60.53	60.00	-15	12,936	-0.12%
2020/11/25	2	60.70	1	60.60	61.00	1	13,004	0.01%
2020/11/24	12	61.79	0	0.00	61.00	12	13,153	0.09%
2020/11/23	7	61.76	179	61.66	61.70	-172	13,143	-1.31%	大賣/鉅額交易
2020/11/20	40	60.70	2	60.40	60.70	38	13,299	0.29%
2020/11/19	1	61.20	116	61.20	60.40	-115	13,389	-0.86%	大賣/鉅額交易
2020/11/18	102	60.60	157	61.66	60.60	-55	13,578	-0.41%	大買/大賣/
2020/11/17	323	61.79	15	61.45	61.70	308	13,584	2.27%	大買/鉅額交易
2020/11/16	4	61.13	3	61.57	61.30	1	13,453	0.01%
2020/11/13	9	62.69	9.6	62.90	62.50	-0.6	13,320	0.00%
2020/11/12	55	63.05	52.6	62.34	61.70	2.4	13,110	0.02%
2020/11/11	14.5	63.96	70	62.78	62.40	-55.5	12,841	-0.43%
2020/11/10	36	67.33	11	67.42	66.50	25	12,340	0.20%
2020/11/09	16	74.98	19	74.46	73.80	-3	12,052	-0.02%
2020/11/06	8	71.91	4	71.53	72.20	4	11,754	0.03%
2020/11/05	4	72.60	7	72.19	72.00	-3	11,574	-0.03%
2020/11/04	9	70.69	13	70.71	71.60	-4	11,411	-0.04%
2020/11/03	36	70.08	48	69.94	72.30	-12	11,144	-0.11%
2020/11/02	57	75.86	67	74.06	69.50	-10	10,574	-0.09%
2020/10/30	57	75.54	62.4	75.81	77.20	-5.4	9,709	-0.06%
2020/10/29	51.1	72.72	56	73.51	73.50	-4.9	9,101	-0.05%
2020/10/28	23	72.03	24	72.39	73.50	-1	8,789	-0.01%
2020/10/27	18	69.39	38.3	69.85	69.50	-20.3	8,414	-0.24%
2020/10/26	36	66.19	30	66.63	66.70	6	7,902	0.08%
2020/10/23	3	63.10	2	62.55	63.10	1	7,623	0.01%
2020/10/22	4	61.65	1	61.60	61.10	3	7,535	0.04%
2020/10/21	25	63.13	21	62.90	63.30	4	7,419	0.05%
2020/10/20	32	61.71	28	61.74	62.20	4	7,146	0.06%
2020/10/19	1	59.00	2	59.50	59.20	-1	6,782	-0.01%
2020/10/16	1	57.80	5	59.40	57.90	-4	6,692	-0.06%
2020/10/15	7	58.11	0	0.00	58.50	7	6,630	0.11%
2020/10/14	14	58.93	67	58.08	59.00	-53	6,491	-0.82%
2020/10/13	59	55.17	22	55.23	55.40	37	6,139	0.60%
2020/10/12	9	53.80	10	53.30	53.30	-1	5,882	-0.02%
2020/10/08	8	53.94	7	53.60	53.80	1	5,745	0.02%
2020/10/07	11	52.08	58	52.00	53.60	-47	5,585	-0.84%
2020/10/06	67	50.86	20	50.60	51.00	47	5,486	0.86%
2020/10/05	51	51.36	126	52.65	51.30	-75	5,411	-1.39%	大賣/
2020/09/30	60	50.20	8	50.09	49.90	52	5,080	1.02%
2020/09/29	72	50.46	4	50.10	50.90	68	4,924	1.38%
2020/09/28	12	49.14	7	48.99	49.60	5	4,829	0.10%
2020/09/25	20	48.13	2	47.08	47.10	18	4,787	0.38%
2020/09/23	17	49.63	9	49.09	48.65	8	4,740	0.17%
2020/09/22	7	48.61	2	47.70	48.90	5	4,711	0.11%
2020/09/18	7	49.52	7	49.53	49.10	0	4,668	0.00%
2020/09/17	1	48.80	0	0.00	48.30	1	4,584	0.02%
2020/09/16	1	48.20	3	48.15	48.20	-2	4,631	-0.04%
2020/09/15	1	49.40	0	0.00	49.70	1	4,648	0.02%
2020/09/14	2	49.85	2	49.58	48.20	0	4,821	0.00%
2020/09/11	6	48.58	7	50.11	47.75	-1	5,079	-0.02%
2020/09/10	8	51.94	2	50.60	51.10	6	5,291	0.11%
2020/09/09	2	51.20	15	51.39	51.50	-13	5,278	-0.25%
2020/09/08	14	50.91	5	49.93	51.10	9	5,203	0.17%
2020/09/07	2	48.30	49	48.20	48.00	-47	4,996	-0.94%
2020/09/04	49	48.95	3	48.25	48.70	46	4,965	0.93%
2020/09/03	1	48.30	3	48.00	47.80	-2	4,867	-0.04%
2020/09/02	4	47.99	0	0.00	47.00	4	4,807	0.08%
2020/09/01	1	46.90	4	47.28	48.60	-3	4,630	-0.06%
2020/08/31	2	47.45	6	46.84	46.95	-4	4,517	-0.09%
2020/08/28	12	46.06	14	47.29	45.80	-2	4,433	-0.05%
2020/08/27	6	44.86	2	45.00	45.10	4	4,255	0.09%
2020/08/26	5	44.73	12.1	43.83	45.25	-7.1	4,169	-0.17%
2020/08/25	5	42.95	3	42.53	42.90	2	3,992	0.05%
2020/08/24	5	42.28	12	42.66	42.05	-7	3,915	-0.18%
2020/08/21	2	39.80	2	39.45	40.05	0	3,685	0.00%
2020/08/20	4	37.15	3	37.97	37.40	1	3,586	0.03%
2020/08/19	1	38.20	0	0.00	37.90	1	3,579	0.03%
2020/08/17	0	0.00	2	39.35	38.20	-2	3,637	-0.05%
2020/08/13	0	0.00	2	37.73	37.90	-2	3,666	-0.05%
2020/08/11	1	37.50	0	0.00	36.95	1	3,762	0.03%
2020/08/10	0.1	38.25	3	38.35	38.25	-3	3,803	-0.08%
2020/08/06	0	0.00	2	38.00	37.85	-2	4,182	-0.05%
2020/08/05	1	37.50	0	0.00	37.55	1	4,210	0.02%
2020/08/04	0	0.00	2	37.00	37.10	-2	4,341	-0.05%
2020/07/30	0	0.00	1	34.30	34.90	-1	5,058	-0.02%
2020/07/29	0	0.00	1	35.05	34.25	-1	5,101	-0.02%
2020/07/28	2	33.75	2	34.18	34.00	0	5,078	0.00%
2020/07/27	3.3	35.03	3	35.30	34.25	0.3	5,077	0.01%
2020/07/24	2	36.30	1	36.60	35.95	1	5,057	0.02%
2020/07/22	0	0.00	7	36.38	36.50	-7	5,044	-0.14%
2020/07/20	1	35.30	7	36.74	37.20	-6	4,976	-0.12%
2020/07/17	7	35.76	2	35.40	35.20	5	4,932	0.10%
2020/07/16	1	36.85	0	0.00	36.60	1	4,909	0.02%
2020/07/15	3	36.93	35	36.54	36.40	-32	4,911	-0.65%
2020/07/14	0	0.00	8	37.41	37.50	-8	4,895	-0.16%
2020/07/13	0	0.00	5	36.88	36.85	-5	4,868	-0.10%
2020/07/10	14	38.85	6	38.75	38.50	8	4,790	0.17%
2020/07/09	3	40.00	5	39.96	39.20	-2	4,725	-0.04%
2020/07/08	1	38.60	2	38.65	39.25	-1	4,666	-0.02%
2020/07/07	3	38.80	0	0.00	38.70	3	4,632	0.06%
2020/07/06	0	0.00	3	40.03	40.00	-3	4,590	-0.07%
2020/07/03	4	39.96	2	40.90	39.75	2	4,601	0.04%
2020/07/02	7	39.83	0	0.00	40.15	7	4,569	0.15%
2020/07/01	6	39.50	3	39.47	39.80	3	4,555	0.07%
2020/06/30	1	38.85	6	38.68	38.90	-5	4,514	-0.11%
2020/06/29	0	0.00	4	39.68	39.25	-4	4,485	-0.09%
2020/06/24	5	39.34	5	39.41	39.55	0	4,480	0.00%
2020/06/23	1	40.50	9	40.37	39.90	-8	4,461	-0.18%
2020/06/22	4	41.25	24	41.14	40.90	-20	4,380	-0.46%
2020/06/19	8	41.51	19	41.59	41.45	-11	4,310	-0.26%
2020/06/18	50	42.27	30	42.64	43.15	20	4,073	0.49%
2020/06/17	28	39.31	7	39.69	39.25	21	3,697	0.57%
2020/06/16	2	37.78	2	37.90	37.30	0	3,333	0.00%
2020/06/15	1	35.65	1	36.00	36.65	0	3,220	0.00%
2020/06/12	6	35.21	2	34.90	35.30	4	3,158	0.13%
2020/06/11	6	36.00	0	0.00	35.65	6	3,141	0.19%
2020/06/10	1	35.60	9	35.36	35.35	-8	3,109	-0.26%
2020/06/09	0	0.00	3	36.40	36.00	-3	3,117	-0.10%
2020/06/08	1	36.75	0	0.00	36.65	1	3,109	0.03%
2020/06/05	1	37.30	1	36.95	36.90	0	3,095	0.00%
2020/06/04	10	37.14	5	36.84	36.70	5	3,127	0.16%
2020/06/01	3	36.47	7	36.66	36.45	-4	3,022	-0.13%
2020/05/29	6	36.62	0	0.00	37.40	6	2,963	0.20%
2020/05/28	4	35.63	1	36.15	35.55	3	2,910	0.10%
2020/05/27	3	35.28	7	35.39	35.45	-4	2,891	-0.14%
2020/05/26	5	36.04	2	35.55	35.35	3	2,866	0.10%
2020/05/25	11	36.02	2	36.50	36.35	9	2,789	0.32%
2020/05/22	3	35.02	2	35.35	35.00	1	2,742	0.04%
2020/05/21	3	36.25	0	0.00	35.40	3	2,716	0.11%
2020/05/20	3	35.18	3	35.03	35.15	0	2,679	0.00%
2020/05/19	0	0.00	15	36.24	35.70	-15	2,647	-0.57%
2020/05/18	2	37.35	0	0.00	36.80	2	2,587	0.08%
2020/05/15	4	37.31	2	36.53	36.50	2	2,529	0.08%
2020/05/14	7	37.97	8	37.66	36.30	-1	2,462	-0.04%
2020/05/13	33	39.91	15	39.27	38.90	18	2,327	0.77%
2020/05/12	13	37.53	2	37.28	37.50	11	2,036	0.54%
2020/05/11	11	37.26	7	38.18	37.75	4	1,962	0.20%
2020/05/08	27	39.77	18	39.74	38.15	9	1,807	0.50%
2020/05/07	18	35.79	12	35.81	36.90	6	1,467	0.41%
2020/05/06	21	34.97	5	34.75	33.55	16	1,249	1.28%
2020/05/05	3	31.92	0	0.00	32.10	3	1,048	0.29%
2020/04/10	2	28.10	0	0.00	28.25	2	1,029	0.19%
2020/04/09	1	28.25	0	0.00	28.25	1	1,023	0.10%
2020/03/26	0	0.00	5	25.05	25.20	-5	871	-0.57%
2020/03/25	5	24.95	0	0.00	25.40	5	863	0.58%
2020/03/19	0	0.00	10	22.69	23.00	-10	856	-1.17%
2020/03/05	0	0.00	1	30.30	30.20	-1	633	-0.16%
2020/02/26	0	0.00	10	30.45	30.35	-10	608	-1.64%
2019/12/18	6	29.50	0	0.00	29.50	6	475	1.26%
2019/10/17	0	0.00	0.3	31.85	31.90	-0.3	461	-0.06%
2019/09/16	0	0.00	0.3	31.60	31.60	-0.3	547	-0.05%
2019/08/20	0	0.00	2	31.70	31.70	-2	732	-0.27%
2019/08/15	0	0.00	1	30.65	30.80	-1	757	-0.13%
2019/08/12	1	30.50	0	0.00	30.60	1	788	0.13%
2019/08/05	1	33.70	0	0.00	33.20	1	831	0.12%
2019/06/28	1	36.20	0	0.00	36.00	1	1,011	0.10%
2019/05/28	1	35.55	0	0.00	36.10	1	1,461	0.07%
2019/05/20	1	34.95	0	0.00	33.85	1	1,529	0.07%
2019/04/15	3	31.90	0	0.00	31.65	3	1,410	0.21%
2019/03/29	0	0.00	2	33.25	33.05	-2	1,275	-0.16%
2019/03/26	0	0.00	1	34.30	33.90	-1	1,251	-0.08%
2019/03/21	3	34.60	0	0.00	34.60	3	1,225	0.24%
2019/03/19	0	0.00	1	34.10	33.95	-1	1,189	-0.08%
2019/03/07	0	0.00	2	33.60	33.90	-2	718	-0.28%
2019/03/06	0	0.00	2	33.25	33.25	-2	698	-0.29%
2019/01/07	0	0.00	1	28.30	28.50	-1	541	-0.18%
2018/12/27	3	28.05	0	0.00	28.05	3	636	0.47%
2018/12/25	1	28.00	0	0.00	28.20	1	644	0.16%
2018/12/14	0	0.00	0.2	29.00	29.00	-0.2	727	-0.03%
2018/10/31	0	0.00	1	29.00	28.85	-1	1,192	-0.08%
2018/10/04	1	29.15	0	0.00	29.50	1	1,308	0.08%
2018/08/24	0	0.00	1	33.00	33.00	-1	1,340	-0.07%
2018/07/24	0	0.00	3	30.05	30.10	-3	1,043	-0.29%
2018/05/25	3	27.00	0	0.00	26.90	3	656	0.46%