南帝 (2108)-日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
33.40
漲跌
▲0.40
漲幅
+1.21%
成交量
271張
產業
上市橡膠類股
649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－日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

日盛券商分點個股進出
日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
2023/04/06	2	40.00	0	0.00	40.05	2	1,282	0.16%
2023/03/30	9	40.17	0	0.00	40.20	9	1,279	0.70%
2023/03/29	0	0.00	2	41.83	41.80	-2	1,271	-0.16%
2023/03/27	0	0.00	1	42.95	42.55	-1	1,361	-0.07%
2023/03/24	0	0.00	3	41.85	42.20	-3	1,346	-0.22%
2023/03/23	4.1	41.34	0	0.00	41.30	4.1	1,340	0.30%
2023/03/22	6	41.98	0	0.00	41.85	6	1,330	0.45%
2023/03/21	1	42.25	0	0.00	41.90	1	1,324	0.08%
2023/03/17	5	41.70	5	42.55	43.20	0	1,301	0.00%
2023/03/16	12	42.58	0	0.00	41.65	12	1,257	0.95%
2023/03/14	7	47.51	5	46.65	46.55	2	1,184	0.17%
2023/03/13	2	43.15	12	42.75	44.40	-10	1,068	-0.94%
2023/03/10	0	0.00	1	43.45	43.65	-1	1,035	-0.10%
2023/03/08	0	0.00	1	42.85	44.05	-1	1,024	-0.10%
2023/03/03	1	42.55	0	0.00	42.35	1	1,045	0.10%
2023/03/02	0	0.00	3	42.95	42.95	-3	1,049	-0.29%
2023/03/01	0	0.00	3	43.30	42.25	-3	1,032	-0.29%
2023/02/24	0.1	42.70	0	0.00	43.30	0.1	1,016	0.00%
2023/02/23	2.1	42.83	0	0.00	42.80	2.1	1,011	0.21%
2023/02/22	0	0.00	1	42.85	42.95	-1	1,015	-0.10%
2023/02/20	0	0.00	1	42.10	42.15	-1	1,005	-0.10%
2023/02/17	1	41.85	0	0.00	41.85	1	1,000	0.10%
2023/02/16	0	0.00	2	41.08	40.90	-2	1,003	-0.20%
2023/02/14	3	40.88	0	0.00	40.95	3	1,012	0.30%
2023/02/13	1	40.75	0	0.00	40.55	1	1,017	0.10%
2023/02/10	0	0.00	5	41.40	41.25	-5	1,015	-0.49%
2023/02/09	0	0.00	3	41.88	42.00	-3	1,012	-0.30%
2023/02/08	7	41.81	1	41.95	41.95	6	989	0.61%
2023/02/07	1	40.10	1	40.10	40.40	0	959	0.00%
2023/02/06	1	39.95	0	0.00	39.90	1	957	0.10%
2023/02/03	1	41.00	0	0.00	40.85	1	947	0.11%
2023/02/02	0	0.00	2	41.05	41.05	-2	932	-0.21%
2023/02/01	1	39.95	0	0.00	40.05	1	909	0.11%
2023/01/31	1	39.60	0	0.00	39.60	1	906	0.11%
2023/01/30	0	0.00	5	39.70	39.40	-5	884	-0.57%
2023/01/17	1	39.10	0	0.00	39.10	1	880	0.11%
2023/01/13	1	38.90	1	38.95	38.55	0	907	0.00%
2023/01/11	1	38.90	0	0.00	39.00	1	934	0.11%
2023/01/10	3	39.00	21	39.11	38.95	-18	941	-1.91%
2023/01/09	9	39.05	9	39.35	39.25	0	942	0.00%
2023/01/06	0	0.00	1	39.40	39.30	-1	941	-0.11%
2023/01/05	0	0.00	10	38.94	39.05	-10	933	-1.07%
2023/01/04	2	37.50	0	0.00	37.55	2	909	0.22%
2022/12/30	0	0.00	0	38.70	37.05	0	925	0.00%
2022/12/29	1	37.55	1	37.30	37.25	0	926	0.00%
2022/12/28	1	37.85	6	37.85	37.85	-5	927	-0.54%
2022/12/26	2	39.25	7	39.21	38.95	-5	944	-0.53%
2022/12/23	0	0.00	1	38.10	38.20	-1	950	-0.11%
2022/12/22	0	0.00	2	38.13	38.30	-2	960	-0.21%
2022/12/21	4	38.08	1	39.30	37.65	3	982	0.31%
2022/12/20	3	38.93	1	39.60	38.85	2	964	0.21%
2022/12/19	3	40.07	11	39.23	39.80	-8	948	-0.84%
2022/12/16	3	37.58	0	0.00	37.50	3	875	0.34%
2022/12/15	2	38.10	0	0.00	38.25	2	881	0.23%
2022/12/14	3	38.20	5	38.16	38.25	-2	895	-0.22%
2022/12/13	5	37.45	2	37.45	37.45	3	899	0.33%
2022/12/12	0	0.00	1	37.05	37.70	-1	910	-0.11%
2022/12/09	0	0.00	2	37.05	37.00	-2	930	-0.21%
2022/12/07	2	36.90	0	0.00	36.95	2	947	0.21%
2022/12/06	4	38.15	1	39.05	37.55	3	941	0.32%
2022/12/05	3	39.22	5	39.10	39.15	-2	934	-0.21%
2022/12/02	4	38.51	1	38.90	38.55	3	929	0.32%
2022/12/01	1	38.65	0	0.00	38.70	1	934	0.11%
2022/11/30	0	0.00	3	38.23	38.75	-3	942	-0.32%
2022/11/29	3	37.38	0	0.00	37.35	3	928	0.32%
2022/11/28	4	38.08	3	38.97	37.65	1	930	0.11%
2022/11/25	2	38.28	2	37.73	38.40	0	903	0.00%
2022/11/24	2	37.08	0	0.00	37.15	2	894	0.22%
2022/11/23	0	0.00	1	36.80	36.40	-1	892	-0.11%
2022/11/22	1	36.40	0	0.00	36.55	1	910	0.11%
2022/11/17	1	36.60	2	36.30	36.60	-1	898	-0.11%
2022/11/16	1.8	36.40	1	36.25	36.25	0.8	894	0.09%
2022/11/14	0	0.00	1	35.80	36.00	-1	890	-0.11%
2022/11/11	1	35.30	0	0.00	35.30	1	881	0.11%
2022/11/09	1	35.90	3	36.00	35.90	-2	879	-0.23%
2022/11/08	6	35.61	0.1	35.50	35.15	5.9	881	0.67%
2022/11/07	0	0.00	1	34.95	35.60	-1	886	-0.11%
2022/11/02	1	34.70	0	0.00	34.60	1	888	0.11%
2022/10/27	0	0.00	1	34.20	34.55	-1	913	-0.11%
2022/10/26	1	33.80	0	0.00	33.65	1	920	0.11%
2022/10/25	0	0.00	0	34.00	33.95	0	919	0.00%
2022/10/24	1	34.80	0	0.00	34.70	1	916	0.11%
2022/10/21	26	35.40	30	35.63	35.15	-4	922	-0.43%
2022/10/20	7	34.07	0	0.00	34.20	7	910	0.77%
2022/10/19	1	35.15	0	0.00	34.95	1	922	0.11%
2022/10/18	4	34.51	80	35.05	35.05	-76	922	-8.23%
2022/10/17	15	33.48	0	0.00	34.35	15	920	1.63%
2022/10/06	0	0.00	5	37.55	37.80	-5	956	-0.52%
2022/10/05	30	37.20	0	0.00	37.20	30	965	3.11%
2022/10/04	0	0.00	1	37.40	37.40	-1	976	-0.10%
2022/10/03	12	36.10	0	0.00	36.10	12	966	1.24%
2022/09/30	1	35.80	0	0.00	35.80	1	974	0.10%
2022/09/28	1	34.30	25	33.55	33.55	-24	956	-2.51%
2022/09/23	0	0.00	10	37.75	37.60	-10	939	-1.06%
2022/09/22	14.1	38.36	0	0.00	38.35	14.1	941	1.50%
2022/09/20	1	40.10	7	40.06	40.05	-6	918	-0.65%
2022/09/14	1	41.60	0	0.00	41.60	1	911	0.11%
2022/09/13	1	42.00	0	0.00	41.95	1	916	0.11%
2022/09/12	0	0.00	1	41.50	41.70	-1	930	-0.11%
2022/09/08	0	0.00	9	40.55	40.50	-9	942	-0.95%
2022/09/07	0	0.00	1	40.10	40.00	-1	958	-0.10%
2022/09/05	0	0.00	1	41.45	41.45	-1	954	-0.10%
2022/09/02	0	0.00	1	41.55	41.55	-1	963	-0.10%
2022/09/01	10	42.30	0	0.00	41.90	10	961	1.04%
2022/08/31	6	42.58	5	42.89	42.80	1	954	0.10%
2022/08/29	0	0.00	10	41.70	41.60	-10	951	-1.05%
2022/08/26	11	42.64	0	0.00	43.05	11	949	1.16%
2022/08/23	0	0.00	2	42.15	42.05	-2	998	-0.20%
2022/08/19	0	0.00	1	43.10	43.20	-1	1,018	-0.10%
2022/08/15	9	42.95	8	42.90	42.95	1	1,044	0.10%
2022/08/12	1	42.00	0	0.00	42.45	1	1,054	0.09%
2022/08/11	0	0.00	1	41.80	41.75	-1	1,062	-0.09%
2022/08/08	0	0.00	9	40.20	40.90	-9	1,088	-0.83%
2022/08/04	3	40.20	1	40.25	40.20	2	1,113	0.18%
2022/08/03	0	0.00	3	39.70	40.30	-3	1,123	-0.27%
2022/08/02	0	0.00	6	41.00	40.55	-6	1,161	-0.52%
2022/08/01	0	0.00	3	41.90	42.25	-3	1,216	-0.25%
2022/07/29	3	42.80	4	42.86	42.80	-1	1,226	-0.08%
2022/07/28	0	0.00	9	41.83	42.65	-9	1,246	-0.72%
2022/07/27	2	41.78	14	42.05	42.00	-12	1,244	-0.96%
2022/07/26	20	42.84	2	43.83	42.60	18	1,255	1.43%
2022/07/22	1	42.20	0	0.00	42.25	1	1,253	0.08%
2022/07/18	0	0.00	3	40.95	41.40	-3	1,418	-0.21%
2022/07/12	1	40.90	0	0.00	39.25	1	1,643	0.06%
2022/07/08	30	43.00	0	0.00	42.90	30	1,679	1.79%
2022/07/07	20	42.60	0	0.00	42.60	20	1,699	1.18%
2022/07/05	0	0.00	2	43.13	43.40	-2	1,826	-0.11%
2022/07/04	0	0.00	1	41.60	41.85	-1	1,842	-0.05%
2022/07/01	0	0.00	1	42.70	41.15	-1	1,904	-0.05%
2022/06/29	1	44.55	0	0.00	44.40	1	1,956	0.05%
2022/06/27	40	46.20	1	45.75	46.20	39	2,000	1.95%
2022/06/24	2	44.80	2	44.45	44.85	0	2,030	0.00%
2022/06/23	0	0.00	1	44.05	43.60	-1	2,145	-0.05%
2022/06/20	0	0.00	1.2	45.78	45.25	-1.2	2,524	-0.05%
2022/06/17	12	47.09	0	0.00	47.10	12	2,644	0.45%
2022/06/16	0	0.00	3	48.33	47.15	-3	2,745	-0.11%
2022/06/15	0.1	49.00	1	48.90	48.65	-0.9	2,861	-0.03%
2022/06/13	2	49.80	0	0.00	49.60	2	2,918	0.07%
2022/06/10	0.1	52.00	0	0.00	51.60	0.1	2,950	0.00%
2022/06/07	0	0.00	1	51.80	51.90	-1	3,265	-0.03%
2022/06/06	0	0.00	3	52.00	52.00	-3	3,347	-0.09%
2022/06/02	1	50.90	0	0.00	51.00	1	3,378	0.03%
2022/06/01	31	52.01	0	0.00	52.00	31	3,422	0.91%
2022/05/31	0	0.00	1	51.50	51.50	-1	3,412	-0.03%
2022/05/30	4	50.63	3	50.90	50.90	1	3,390	0.03%
2022/05/23	3	50.23	1	50.00	50.10	2	3,480	0.06%
2022/05/12	3	48.20	0	0.00	48.00	3	3,488	0.09%
2022/05/10	1	50.30	2	49.00	50.30	-1	3,539	-0.03%
2022/05/09	40	50.18	8	50.79	49.95	32	3,519	0.91%
2022/05/05	3	55.27	0	0.00	55.20	3	3,477	0.09%
2022/05/04	0	0.00	1	54.70	54.60	-1	3,468	-0.03%
2022/05/03	0	0.00	1	54.40	54.80	-1	3,489	-0.03%
2022/04/27	4	52.98	1	52.80	52.60	3	3,561	0.08%
2022/04/25	0	0.00	10	53.90	53.40	-10	3,501	-0.29%
2022/04/22	2	55.75	0	0.00	55.30	2	3,454	0.06%
2022/04/21	0	0.00	2	56.65	55.80	-2	3,438	-0.06%
2022/04/20	15	57.44	14	57.10	57.80	1	3,411	0.03%
2022/04/19	1	55.80	0	0.00	55.50	1	3,283	0.03%
2022/04/18	1	55.40	1	55.20	54.10	0	3,316	0.00%
2022/04/15	5	56.10	0	0.00	55.20	5	3,515	0.14%
2022/04/14	1	57.50	1	57.20	57.10	0	3,527	0.00%
2022/04/12	6	55.92	6	57.63	58.10	0	3,522	0.00%
2022/04/11	4	58.05	5	57.62	56.50	-1	3,466	-0.03%
2022/04/08	2	60.00	1	59.40	59.30	1	3,414	0.03%
2022/04/07	57	59.81	5	60.78	59.80	52	3,422	1.52%
2022/04/06	5	63.72	1	63.30	62.90	4	3,361	0.12%
2022/04/01	1	64.30	0	0.00	64.30	1	3,324	0.03%
2022/03/30	56	65.85	55	65.66	65.70	1	3,346	0.03%
2022/03/29	2	65.50	2	65.45	65.30	0	3,372	0.00%
2022/03/28	3	65.70	42	65.51	65.50	-39	3,439	-1.13%
2022/03/25	10.2	65.10	9	63.80	63.80	1.2	3,482	0.04%
2022/03/24	86	65.08	94	64.79	64.80	-8	3,480	-0.23%
2022/03/23	63	72.55	36	72.77	72.70	27	3,406	0.79%
2022/03/22	13.2	72.83	12	73.18	72.30	1.2	3,308	0.04%
2022/03/21	5	77.14	0	0.00	75.00	5	3,213	0.16%
2022/03/18	14	76.84	1	77.90	78.50	13	3,128	0.42%
2022/03/17	1	79.50	0	0.00	79.50	1	3,011	0.03%
2022/03/16	1	80.00	0	0.00	79.10	1	3,019	0.03%
2022/03/15	1.2	81.59	2	81.85	81.40	-0.8	3,011	-0.03%
2022/03/14	2	80.70	1	81.20	81.70	1	3,016	0.03%
2022/03/11	6	81.37	2.7	81.38	81.80	3.3	3,058	0.11%
2022/03/10	22.1	81.14	16	81.13	81.30	6.1	2,998	0.20%
2022/03/09	0	0.00	1	76.50	76.50	-1	2,833	-0.04%
2022/03/08	33.3	69.60	0	0.00	69.60	33.3	2,792	1.19%
2022/03/07	2	69.00	2	69.10	69.70	0	2,820	0.00%
2022/03/04	1	73.50	0	0.00	73.10	1	2,910	0.03%
2022/03/03	0	0.00	1	75.00	74.50	-1	3,253	-0.03%
2022/03/01	1	75.20	1	75.00	75.10	0	3,518	0.00%
2022/02/25	78	74.32	2	74.40	74.30	76	3,593	2.12%
2022/02/24	0	0.00	14	77.34	76.30	-14	3,671	-0.38%
2022/02/23	1	79.20	1	79.00	79.10	0	3,659	0.00%
2022/02/22	2	79.30	0	0.00	79.00	2	3,685	0.05%
2022/02/21	2	80.15	0	0.00	80.20	2	3,706	0.05%
2022/02/18	0	0.00	0.2	80.50	80.50	-0.2	3,708	-0.01%
2022/02/17	10.1	81.10	0	0.00	80.30	10.1	3,713	0.27%
2022/02/16	1	80.80	0	0.00	80.90	1	3,723	0.03%
2022/02/14	3	79.10	0	0.00	79.40	3	3,732	0.08%
2022/02/11	7	81.51	0	0.00	81.20	7	3,737	0.19%
2022/02/09	2	85.90	3	85.73	85.50	-1	3,711	-0.03%
2022/02/08	0	0.00	1	85.10	85.40	-1	3,757	-0.03%
2022/02/07	35.1	84.30	1	84.30	84.30	34.1	3,747	0.91%
2022/01/26	84	83.70	1	83.70	83.70	83	3,758	2.21%
2022/01/25	5	85.24	2.1	84.95	84.50	2.9	3,767	0.08%
2022/01/24	268.1	85.29	7	84.79	85.20	261.1	3,758	6.95%	大買/鉅額交易
2022/01/20	15	83.80	5	84.62	85.00	10	3,674	0.27%
2022/01/19	5	85.30	0.4	84.30	84.30	4.6	3,708	0.13%
2022/01/18	1	85.70	0	0.00	84.90	1	3,712	0.03%
2022/01/17	1	85.40	0	0.00	85.60	1	3,718	0.03%
2022/01/14	2	85.30	1	84.00	86.00	1	3,741	0.03%
2022/01/12	1	83.80	1	83.50	84.00	0	3,747	0.00%
2022/01/11	2.1	84.18	4	85.40	84.20	-2	3,743	-0.05%
2022/01/10	153	87.52	13.1	89.06	87.10	139.9	3,709	3.77%	大買/鉅額交易
2022/01/07	0	0.00	4	85.80	86.00	-4	3,479	-0.11%
2022/01/06	68	84.79	2	85.95	84.80	66	3,467	1.90%
2022/01/05	0	0.00	2	85.10	84.50	-2	3,445	-0.06%
2022/01/04	13	85.10	3	85.27	85.10	10	3,472	0.29%
2021/12/30	1	86.70	11	85.20	85.20	-10	3,532	-0.28%
2021/12/29	5.1	84.64	1	85.00	85.10	4.1	3,531	0.11%
2021/12/28	0	0.00	1	84.20	84.50	-1	3,575	-0.03%
2021/12/27	2	84.20	1	85.30	84.20	1	3,612	0.03%
2021/12/24	3.1	85.23	3	84.57	84.60	0.1	3,643	0.00%
2021/12/22	1	88.00	715	86.80	86.80	-714	3,617	-19.74%	大賣/鉅額交易
2021/12/21	138.4	87.88	713.3	87.20	87.20	-574.9	3,538	-16.25%	大買/大賣/鉅額交易
2021/12/20	18	86.23	709	85.60	85.60	-691	3,443	-20.07%	大賣/鉅額交易
2021/12/17	8	85.00	4	84.68	83.90	4	3,510	0.11%
2021/12/16	4	83.25	2	82.85	83.40	2	3,499	0.06%
2021/12/15	460	80.55	0	0.00	81.00	460	3,545	12.97%	大買/鉅額交易
2021/12/14	1.2	80.02	1	78.60	78.80	0.2	3,520	0.01%
2021/12/13	5.1	80.00	2	79.90	79.70	3.1	3,511	0.09%
2021/12/10	3	81.73	0	0.00	80.60	3	3,498	0.09%
2021/12/08	2	80.40	0	0.00	80.30	2	3,478	0.06%
2021/12/07	2	81.20	4	81.98	81.50	-2	3,454	-0.06%
2021/12/06	1	84.30	1	84.10	84.20	0	3,391	0.00%
2021/12/03	1	85.40	0	0.00	84.50	1	3,440	0.03%
2021/12/02	3	85.53	11	85.77	85.20	-8	3,434	-0.23%
2021/12/01	20	86.93	10	85.91	85.10	10	3,427	0.29%
2021/11/30	7.1	86.08	3	85.60	84.80	4.1	3,371	0.12%
2021/11/29	14	92.26	31.1	90.81	89.50	-17.1	3,261	-0.52%
2021/11/26	20	88.07	8	87.29	88.70	12	2,925	0.41%
2021/11/25	1	84.10	0	0.00	83.60	1	2,708	0.04%
2021/11/24	12.1	83.22	1	83.00	83.80	11.1	2,700	0.41%
2021/11/23	4	84.75	2	85.05	85.60	2	2,617	0.08%
2021/11/22	2	82.20	0	0.00	82.10	2	2,505	0.08%
2021/11/19	1	81.40	1	80.30	80.40	0	2,488	0.00%
2021/11/18	1	81.50	1	82.10	82.00	0	2,475	0.00%
2021/11/16	0	0.00	1	80.40	80.40	-1	2,478	-0.04%
2021/11/15	0	0.00	1	80.20	79.50	-1	2,498	-0.04%
2021/11/12	0	0.00	5.3	80.31	80.30	-5.3	2,532	-0.21%
2021/11/10	1	81.00	0	0.00	80.70	1	2,621	0.04%
2021/11/09	3	79.80	0	0.00	80.00	3	2,654	0.11%
2021/11/08	2	81.50	1	81.20	81.60	1	2,696	0.04%
2021/11/05	12	78.69	1	79.00	78.80	11	2,723	0.40%
2021/11/02	1	81.60	0	0.00	81.60	1	2,753	0.04%
2021/11/01	1	82.40	2	82.60	82.30	-1	2,753	-0.04%
2021/10/29	0	0.00	3	81.50	81.50	-3	2,745	-0.11%
2021/10/28	1	82.40	0	0.00	82.40	1	2,741	0.04%
2021/10/27	2	83.25	0	0.00	82.40	2	2,748	0.07%
2021/10/25	1	84.90	0	0.00	84.80	1	2,769	0.04%
2021/10/22	0	0.00	1	85.80	83.90	-1	2,848	-0.04%
2021/10/21	0	0.00	6	84.30	83.60	-6	2,849	-0.21%
2021/10/20	0	0.00	10	84.05	84.00	-10	2,877	-0.35%
2021/10/19	45	85.50	0	0.00	85.50	45	2,914	1.54%
2021/10/18	0	0.00	38	84.30	84.30	-38	2,925	-1.30%
2021/10/15	0	0.00	1	85.10	85.10	-1	2,955	-0.03%
2021/10/14	1	84.40	0	0.00	83.80	1	3,017	0.03%
2021/10/13	0	0.00	1	86.70	86.00	-1	3,005	-0.03%
2021/10/12	0	0.00	1	87.70	86.50	-1	3,011	-0.03%
2021/10/08	1	86.20	1	86.10	86.30	0	3,013	0.00%
2021/10/07	0	0.00	0	89.70	89.90	0	3,043	0.00%
2021/10/05	1	86.70	0	0.00	87.90	1	3,149	0.03%
2021/10/04	9	85.20	10	87.32	85.20	-1	3,193	-0.03%
2021/10/01	0	0.00	2	90.20	88.10	-2	3,238	-0.06%
2021/09/30	0	0.00	3	89.70	91.40	-3	3,464	-0.09%
2021/09/29	0	0.00	1	89.90	89.90	-1	3,483	-0.03%
2021/09/27	1	92.70	15	92.25	92.40	-14	3,677	-0.38%
2021/09/24	17	91.60	7	91.87	91.10	10	3,753	0.27%
2021/09/23	0	0.00	1	95.60	94.70	-1	3,788	-0.03%
2021/09/22	6	98.75	1	98.40	96.00	5	4,139	0.12%
2021/09/17	0	0.00	1	104.50	103.00	-1	4,539	-0.02%
2021/09/16	2	101.50	0	0.00	102.00	2	5,273	0.04%
2021/09/15	1	103.50	0	0.00	104.00	1	5,919	0.02%
2021/09/14	1	105.00	0	0.00	104.50	1	6,317	0.02%
2021/09/13	0	0.00	2	106.00	106.00	-2	6,657	-0.03%
2021/09/10	2	102.50	1	104.00	102.50	1	6,789	0.01%
2021/09/08	0	0.00	1	102.50	102.00	-1	6,996	-0.01%
2021/09/07	1	107.50	0	0.00	107.50	1	7,263	0.01%
2021/09/06	1	105.00	1	102.50	105.00	0	7,393	0.00%
2021/09/03	1	105.00	0	0.00	103.50	1	7,482	0.01%
2021/09/02	3	104.33	1	104.00	103.50	2	7,547	0.03%
2021/09/01	2	107.00	1.1	107.95	107.50	0.9	7,716	0.01%
2021/08/31	5	108.30	2	107.25	107.50	3	7,836	0.04%
2021/08/30	3	111.17	0	0.00	110.50	3	7,964	0.04%
2021/08/27	0	0.00	2	113.00	113.50	-2	8,043	-0.02%
2021/08/26	2	109.00	0	0.00	109.50	2	8,140	0.02%
2021/08/25	2	110.50	4	109.50	110.50	-2	8,495	-0.02%
2021/08/24	1	111.00	2	110.00	110.00	-1	8,631	-0.01%
2021/08/23	3	112.33	3	112.67	111.50	0	8,732	0.00%
2021/08/20	1	110.00	2	109.50	111.00	-1	8,891	-0.01%
2021/08/19	0	0.00	2	112.50	109.00	-2	9,038	-0.02%
2021/08/18	10	110.35	14	108.07	111.50	-4	9,245	-0.04%
2021/08/17	2	107.75	4	107.75	106.00	-2	9,306	-0.02%
2021/08/16	0	0.00	1.1	110.00	111.00	-1.1	9,466	-0.01%
2021/08/13	2	115.50	1	115.00	114.50	1	9,676	0.01%
2021/08/12	10	120.50	14	119.96	121.50	-4	9,859	-0.04%
2021/08/11	101	114.98	0	0.00	114.50	101	10,119	1.00%	大買/鉅額交易
2021/08/10	0	0.00	4	117.50	117.50	-4	10,478	-0.04%
2021/08/09	2	122.75	2	120.50	120.50	0	10,641	0.00%
2021/08/06	1	125.00	21	124.02	124.00	-20	11,003	-0.18%
2021/08/05	1	125.50	0	0.00	125.50	1	11,658	0.01%
2021/08/04	2	126.25	2	128.00	126.00	0	12,481	0.00%
2021/08/03	0	0.00	1	126.00	125.50	-1	12,781	-0.01%
2021/08/02	1	125.50	0	0.00	126.00	1	12,866	0.01%
2021/07/30	10	124.00	29	125.00	123.00	-19	13,014	-0.15%
2021/07/29	29	123.52	0	0.00	123.50	29	13,081	0.22%
2021/07/28	1	124.00	0	0.00	121.50	1	13,226	0.01%
2021/07/26	2	125.50	1	127.00	124.50	1	13,615	0.01%
2021/07/23	2	127.75	2	127.50	128.50	0	13,812	0.00%
2021/07/22	2	124.00	1	124.50	123.50	1	14,090	0.01%
2021/07/21	10	123.50	6	125.33	124.00	4	14,156	0.03%
2021/07/20	2	128.75	1	129.50	125.00	1	14,126	0.01%
2021/07/19	0	0.00	4	127.63	128.00	-4	14,063	-0.03%
2021/07/16	2	128.00	0	0.00	127.00	2	14,084	0.01%
2021/07/15	10	129.50	1	128.50	129.50	9	14,116	0.06%
2021/07/14	2	124.50	1	127.00	128.00	1	14,131	0.01%
2021/07/13	0	0.00	27	125.11	125.00	-27	14,088	-0.19%
2021/07/12	11	131.05	5	131.50	130.00	6	14,013	0.04%
2021/07/09	12.1	130.31	12	132.04	130.50	0.1	14,055	0.00%
2021/07/08	34	129.53	27	129.06	129.00	7	14,022	0.05%
2021/07/07	70	129.52	56	129.47	127.50	14	13,983	0.10%
2021/07/06	9	137.11	21	137.98	137.00	-12	13,817	-0.09%
2021/07/05	12	137.71	6	136.17	138.50	6	13,873	0.04%
2021/07/02	51	138.20	75.2	141.34	138.00	-24.2	13,841	-0.17%
2021/07/01	26	141.23	72	142.97	140.50	-46	13,945	-0.33%
2021/06/30	17	145.35	50	146.00	143.50	-33	13,975	-0.24%
2021/06/29	61.4	148.20	40.3	147.48	145.00	21.2	14,056	0.15%
2021/06/28	195	164.62	199	165.33	159.00	-4	13,813	-0.03%	大買/大賣/
2021/06/25	114	168.31	150	167.92	166.00	-36	13,528	-0.27%	大買/大賣/
2021/06/24	79.5	162.65	50	157.31	165.00	29.5	13,159	0.22%
2021/06/23	72	151.40	47	152.28	150.00	25	12,978	0.19%
2021/06/22	83.1	148.32	46.1	148.85	148.50	37	12,702	0.29%
2021/06/21	46	140.90	40	143.35	144.50	6	12,571	0.05%
2021/06/18	5	137.80	13	143.15	144.00	-8	12,727	-0.06%
2021/06/17	24	139.23	19	140.05	141.00	5	12,854	0.04%
2021/06/16	58.1	145.74	50.5	143.87	138.00	7.6	12,905	0.06%
2021/06/15	9	143.89	26	144.23	145.50	-17	12,858	-0.13%
2021/06/11	13	138.23	24	139.65	139.50	-11	12,826	-0.09%
2021/06/10	2.1	135.74	11	136.14	137.00	-9	12,971	-0.07%
2021/06/09	62	138.99	48	139.32	137.00	14	12,990	0.11%
2021/06/08	11	137.95	18	138.89	138.00	-7	12,896	-0.05%
2021/06/07	5	135.70	5	136.50	135.50	0	12,907	0.00%
2021/06/04	14.3	139.14	15	140.03	137.00	-0.7	13,074	-0.01%
2021/06/03	37	139.97	35	141.26	139.50	2	13,409	0.01%
2021/06/02	49	139.80	34	141.56	139.00	15	14,040	0.11%
2021/06/01	23.1	134.88	54	133.91	137.00	-30.9	14,011	-0.22%
2021/05/31	34	132.65	19	133.87	131.00	15	13,996	0.11%
2021/05/28	32	133.41	12	132.33	131.00	20	13,948	0.14%
2021/05/27	15	130.30	28	131.32	134.00	-13	13,839	-0.09%
2021/05/26	50	129.09	44	129.48	127.50	6	13,746	0.04%
2021/05/25	34.1	127.12	39	126.90	126.50	-4.9	13,674	-0.04%
2021/05/24	31	128.86	18	130.89	126.00	13	13,695	0.10%
2021/05/21	27.1	126.61	52	124.47	128.00	-24.9	13,729	-0.18%
2021/05/20	42.3	121.96	35	123.16	118.50	7.3	13,614	0.05%
2021/05/19	48	118.34	54	118.51	125.00	-6	13,399	-0.04%
2021/05/18	96	115.75	82	117.22	120.00	14	13,107	0.11%
2021/05/17	41	121.04	74.5	117.42	115.50	-33.5	12,720	-0.26%
2021/05/14	113	134.92	104	134.36	128.00	9	12,533	0.07%	大買/大賣/
2021/05/13	127	147.13	145	148.37	142.00	-18	12,167	-0.15%	大買/大賣/
2021/05/12	214	146.44	369.1	146.86	142.00	-155.1	11,518	-1.35%	大買/大賣/鉅額交易
2021/05/11	104	137.81	116	139.22	139.50	-12	10,709	-0.11%	大買/大賣/
2021/05/10	30	136.25	24	138.98	135.50	6	10,482	0.06%
2021/05/07	69	137.70	67	137.49	139.00	2	10,448	0.02%
2021/05/06	26	135.48	15	137.30	132.00	11	10,436	0.11%
2021/05/05	48	137.72	6	139.50	134.50	42	10,451	0.40%
2021/05/04	61	137.28	76.6	139.54	143.00	-15.6	10,505	-0.15%
2021/05/03	124	140.39	173	140.29	135.00	-49	10,325	-0.47%	大買/大賣/
2021/04/29	91	132.42	143.5	134.92	136.50	-52.5	10,121	-0.52%	大賣/
2021/04/28	39.1	132.82	18	131.64	131.50	21.1	9,942	0.21%
2021/04/27	0	0.00	12	148.08	143.00	-12	9,690	-0.12%
2021/04/26	2	144.00	15	147.00	147.00	-13	9,616	-0.14%
2021/04/23	0	0.00	6	136.42	137.00	-6	9,686	-0.06%
2021/04/22	1	139.00	141	145.68	134.50	-140	9,708	-1.44%	大賣/鉅額交易
2021/04/21	134	146.97	3	144.50	143.00	131	9,682	1.35%	大買/鉅額交易
2021/04/20	1	135.00	1	136.50	136.50	0	9,670	0.00%
2021/04/19	3	141.83	2	144.00	139.50	1	9,714	0.01%
2021/04/16	4	142.50	0	0.00	144.00	4	9,725	0.04%
2021/04/15	1	133.50	93	136.06	138.50	-92	9,757	-0.94%
2021/04/14	91	135.00	16	135.00	135.00	75	9,681	0.77%
2021/04/13	4	149.63	4	149.50	149.50	0	9,648	0.00%
2021/04/12	12	165.25	54	163.75	166.00	-42	9,667	-0.43%
2021/04/09	37	149.46	56	150.11	156.00	-19	9,639	-0.20%
2021/04/08	10	142.00	16.5	139.58	142.00	-6.5	9,559	-0.07%
2021/04/07	42	123.04	35	124.67	129.50	7	9,485	0.07%
2021/04/06	66.1	120.58	51	119.18	122.00	15.1	9,277	0.16%
2021/04/01	10.1	114.39	33.1	114.07	111.00	-23	9,158	-0.25%
2021/03/31	28	108.00	5	108.50	110.00	23	8,948	0.26%
2021/03/30	114	100.28	37.2	99.70	100.00	76.8	8,807	0.87%	大買/
2021/03/29	83	97.43	19	98.76	99.00	64	8,803	0.73%
2021/03/26	58	93.43	42	92.60	95.70	16	8,680	0.18%
2021/03/25	13	86.14	53	86.61	87.80	-40	8,398	-0.48%
2021/03/24	14	86.64	12	86.39	85.80	2	8,389	0.02%
2021/03/23	27	84.98	47	84.50	86.30	-20	8,227	-0.24%
2021/03/22	7	79.24	36	80.35	81.10	-29	7,984	-0.36%
2021/03/19	4	75.63	46	75.57	76.40	-42	7,799	-0.54%
2021/03/18	289.2	75.04	71.4	74.56	74.60	217.8	7,805	2.79%	大買/鉅額交易
2021/03/17	94	77.03	7	76.46	77.40	87	7,571	1.15%
2021/03/16	4	75.05	18	74.63	75.60	-14	7,578	-0.18%
2021/03/15	26	73.32	0	0.00	72.00	26	7,373	0.35%
2021/03/12	19	72.60	24	72.97	73.00	-5	7,315	-0.07%
2021/03/11	21	71.84	11	71.72	71.90	10	7,300	0.14%
2021/03/10	107	72.97	79	73.46	72.50	28	7,200	0.39%	大買/
2021/03/09	172.4	71.14	204	71.90	73.30	-31.6	6,937	-0.46%	大買/大賣/
2021/03/08	117	70.71	214	70.08	68.60	-97	6,581	-1.47%	大買/大賣/
2021/03/05	76	67.84	23	67.79	70.00	53	5,864	0.90%
2021/03/04	6	64.07	14	64.41	63.90	-8	5,614	-0.14%
2021/03/03	2	61.50	0	0.00	61.50	2	5,561	0.04%
2021/03/02	9	63.32	11	64.12	62.50	-2	5,553	-0.04%
2021/02/26	7	63.67	7	64.70	64.30	0	5,567	0.00%
2021/02/25	27	64.86	26	65.44	64.00	1	5,614	0.02%
2021/02/24	12.2	63.94	1	63.90	63.20	11.2	5,525	0.20%
2021/02/23	17	64.72	12	63.75	65.50	5	5,423	0.09%
2021/02/22	1	62.00	6	62.27	62.60	-5	5,248	-0.10%
2021/02/05	3	58.70	2	58.60	58.30	1	5,682	0.02%
2021/02/02	2	59.30	0	0.00	59.20	2	6,696	0.03%
2021/02/01	0	0.00	1	60.40	60.40	-1	6,970	-0.01%
2021/01/29	5	58.86	0	0.00	57.40	5	7,087	0.07%
2021/01/28	11	59.90	0	0.00	59.00	11	7,216	0.15%
2021/01/27	0	0.00	12	62.72	62.90	-12	7,341	-0.16%
2021/01/26	2	62.55	11	62.19	61.70	-9	7,829	-0.11%
2021/01/25	3	60.83	6	60.70	60.50	-3	8,480	-0.04%
2021/01/22	0	0.00	0	58.60	58.90	0	9,014	0.00%
2021/01/21	2	59.50	6	59.07	58.70	-4	9,311	-0.04%
2021/01/20	1	60.30	2	60.85	60.70	-1	9,611	-0.01%
2021/01/18	4	60.20	5	60.14	58.30	-1	10,328	-0.01%
2021/01/15	3	58.37	1	58.10	58.10	2	10,335	0.02%
2021/01/14	0	0.00	8	60.00	60.10	-8	10,439	-0.08%
2021/01/13	1	60.40	0	0.00	60.20	1	10,709	0.01%
2021/01/12	3	61.27	0	0.00	61.00	3	11,041	0.03%
2021/01/11	2	59.70	9	60.11	61.00	-7	11,056	-0.06%
2021/01/08	1	60.50	7	60.47	59.50	-6	11,111	-0.05%
2021/01/07	1	58.00	0	0.00	58.20	1	11,218	0.01%
2021/01/06	1	57.80	0	0.00	57.90	1	11,591	0.01%
2021/01/05	4.2	57.43	5	58.14	57.60	-0.8	11,824	-0.01%
2021/01/04	5	59.46	0	0.00	59.10	5	11,908	0.04%
2020/12/31	1	61.30	1	61.70	61.10	0	12,011	0.00%
2020/12/28	2	60.10	3	59.87	61.20	-1	12,653	-0.01%
2020/12/25	7	60.41	56	60.53	60.10	-49	12,791	-0.38%
2020/12/24	9	62.00	15	61.91	61.20	-6	12,888	-0.05%
2020/12/23	28	63.83	16	65.03	61.70	12	12,917	0.09%
2020/12/22	57	65.25	114	63.21	65.00	-57	12,767	-0.45%	大賣/
2020/12/21	125	63.31	23	62.96	63.30	102	12,560	0.81%	大買/鉅額交易
2020/12/18	14	60.19	9.2	59.82	60.60	4.8	12,428	0.04%
2020/12/17	1	56.70	0	0.00	58.00	1	12,364	0.01%
2020/12/16	1	56.20	2	57.50	57.60	-1	12,368	-0.01%
2020/12/15	9.2	56.90	10	56.62	56.40	-0.8	12,404	-0.01%
2020/12/14	14	58.19	5	57.68	57.50	9	12,345	0.07%
2020/12/11	2	60.60	5	61.20	60.30	-3	12,250	-0.02%
2020/12/10	8	62.23	14.1	62.14	61.40	-6.1	12,258	-0.05%
2020/12/09	5	61.12	6	61.78	60.80	-1	12,234	-0.01%
2020/12/08	0	0.00	11	61.40	61.10	-11	12,327	-0.09%
2020/12/07	12	60.93	3	61.53	60.60	9	12,430	0.07%
2020/12/04	0	0.00	2	61.05	60.70	-2	12,476	-0.02%
2020/12/03	7	60.13	0	0.00	60.10	7	12,662	0.06%
2020/12/02	1.1	60.11	3	60.77	61.50	-1.9	12,678	-0.01%
2020/12/01	7	61.26	0	0.00	60.60	7	12,727	0.06%
2020/11/30	17	61.90	9	61.97	61.40	8	12,767	0.06%
2020/11/27	9	60.06	4.1	59.30	60.30	4.9	12,883	0.04%
2020/11/26	8.1	60.41	8	59.84	60.00	0.1	12,936	0.00%
2020/11/25	0	0.00	1	60.30	61.00	-1	13,004	-0.01%
2020/11/24	9	61.60	72	62.29	61.00	-63	13,153	-0.48%
2020/11/23	8	61.74	3	61.50	61.70	5	13,143	0.04%
2020/11/20	2	60.65	0	0.00	60.70	2	13,299	0.02%
2020/11/19	2	61.10	470	60.80	60.40	-468	13,389	-3.50%	大賣/鉅額交易
2020/11/18	2	60.55	0	0.00	60.60	2	13,578	0.01%
2020/11/17	6	61.27	9	60.32	61.70	-3	13,584	-0.02%
2020/11/16	5.1	61.32	117	61.24	61.30	-111.9	13,453	-0.83%	大賣/鉅額交易
2020/11/13	6	62.38	4	62.70	62.50	2	13,320	0.02%
2020/11/12	9	62.78	21	63.91	61.70	-12	13,110	-0.09%
2020/11/11	84	62.51	445.3	60.90	62.40	-361.3	12,841	-2.81%	大賣/鉅額交易
2020/11/10	18.2	67.17	58	68.23	66.50	-39.8	12,340	-0.32%
2020/11/09	121	72.84	38	75.23	73.80	83	12,052	0.69%	大買/
2020/11/06	92.1	71.93	15	71.90	72.20	77.1	11,754	0.66%
2020/11/05	28	72.25	19	72.23	72.00	9	11,574	0.08%
2020/11/04	28.2	70.59	75	70.11	71.60	-46.8	11,411	-0.41%
2020/11/03	48.1	70.05	61	69.87	72.30	-12.9	11,144	-0.12%
2020/11/02	364	72.15	419.2	71.77	69.50	-55.2	10,574	-0.52%	大買/大賣/
2020/10/30	433	76.31	432	75.95	77.20	1	9,709	0.01%	大買/大賣/
2020/10/29	232	72.56	21	73.30	73.50	211	9,101	2.32%	大買/鉅額交易
2020/10/28	97	71.96	108	71.28	73.50	-11	8,789	-0.13%	大賣/
2020/10/27	128	69.41	112	69.04	69.50	16	8,414	0.19%	大買/大賣/
2020/10/26	55.1	66.02	52	65.00	66.70	3.1	7,902	0.04%
2020/10/23	7	63.00	96	62.60	63.10	-89	7,623	-1.17%
2020/10/22	20	61.59	1	62.80	61.10	19	7,535	0.25%
2020/10/21	18	62.79	15	62.45	63.30	3	7,419	0.04%
2020/10/20	55	61.49	23	62.24	62.20	32	7,146	0.45%
2020/10/19	5	59.68	5	59.48	59.20	0	6,782	0.00%
2020/10/16	8	58.89	7	59.14	57.90	1	6,692	0.01%
2020/10/15	50	58.71	1	59.70	58.50	49	6,630	0.74%
2020/10/14	8	58.01	22.3	59.45	59.00	-14.3	6,491	-0.22%
2020/10/13	3	55.63	24	55.71	55.40	-21	6,139	-0.34%
2020/10/12	62	53.21	23	52.74	53.30	39	5,882	0.66%
2020/10/08	35	54.10	52	54.40	53.80	-17	5,745	-0.30%
2020/10/07	57	52.89	25.1	52.86	53.60	31.9	5,585	0.57%
2020/10/06	14	50.56	9	50.88	51.00	5	5,486	0.09%
2020/10/05	26	52.02	17	52.04	51.30	9	5,411	0.17%
2020/09/30	97	50.50	30	50.18	49.90	67	5,080	1.32%
2020/09/29	26	50.26	32	49.99	50.90	-6	4,924	-0.12%
2020/09/28	32	49.48	7	49.44	49.60	25	4,829	0.52%
2020/09/25	0	0.00	66	47.27	47.10	-66	4,787	-1.38%
2020/09/24	1.1	47.77	8	48.07	47.65	-6.9	4,763	-0.14%
2020/09/23	8	49.28	6	49.14	48.65	2	4,740	0.04%
2020/09/22	0	0.00	2	48.83	48.90	-2	4,711	-0.04%
2020/09/21	10	49.93	10	49.55	48.65	0	4,698	0.00%
2020/09/18	66	49.62	7	49.76	49.10	59	4,668	1.26%
2020/09/17	7	48.74	5	48.86	48.30	2	4,584	0.04%
2020/09/16	8	48.19	8	48.20	48.20	0	4,631	0.00%
2020/09/14	12	48.35	145	49.19	48.20	-133	4,821	-2.76%	大賣/鉅額交易
2020/09/11	3	49.87	7	48.67	47.75	-4	5,079	-0.08%
2020/09/10	2	51.40	23	51.17	51.10	-21	5,291	-0.40%
2020/09/09	10	51.13	5	51.06	51.50	5	5,278	0.09%
2020/09/08	129	51.15	9	50.22	51.10	120	5,203	2.31%	大買/鉅額交易
2020/09/07	12	49.28	10	48.10	48.00	2	4,996	0.04%
2020/09/04	6	48.46	1	49.00	48.70	5	4,965	0.10%
2020/09/03	7	47.99	8	47.87	47.80	-1	4,867	-0.02%
2020/09/02	22	47.34	11	48.30	47.00	11	4,807	0.23%
2020/08/31	1	47.15	1	46.80	46.95	0	4,517	0.00%
2020/08/28	13	46.96	15	47.33	45.80	-2	4,433	-0.05%
2020/08/27	142	45.09	6	44.91	45.10	136	4,255	3.20%	大買/鉅額交易
2020/08/26	98	45.12	6	44.57	45.25	92	4,169	2.21%
2020/08/25	1	41.85	10	42.56	42.90	-9	3,992	-0.23%
2020/08/24	106	42.53	14	42.35	42.05	92	3,915	2.35%	大買/
2020/08/21	7	39.74	33	39.62	40.05	-26	3,685	-0.71%
2020/08/17	7	39.06	7	38.37	38.20	0	3,637	0.00%
2020/08/13	3	37.88	5	37.75	37.90	-2	3,666	-0.05%
2020/08/12	5	37.27	5	37.48	37.50	0	3,714	0.00%
2020/08/10	5	38.50	0	0.00	38.25	5	3,803	0.13%
2020/08/06	0	0.00	2	38.55	37.85	-2	4,182	-0.05%
2020/08/05	0	0.00	2	37.50	37.55	-2	4,210	-0.05%
2020/07/30	1	34.70	0	0.00	34.90	1	5,058	0.02%
2020/07/27	0	0.00	6	34.50	34.25	-6	5,077	-0.12%
2020/07/24	0	0.00	1	36.85	35.95	-1	5,057	-0.02%
2020/07/21	2	36.18	49	36.02	36.00	-47	5,023	-0.94%
2020/07/20	0	0.00	1	35.60	37.20	-1	4,976	-0.02%
2020/07/17	5	35.10	41	35.51	35.20	-36	4,932	-0.73%
2020/07/16	3	36.70	0	0.00	36.60	3	4,909	0.06%
2020/07/15	0	0.00	2	36.90	36.40	-2	4,911	-0.04%
2020/07/14	1	37.20	1	37.30	37.50	0	4,895	0.00%
2020/07/13	50	36.92	1	37.05	36.85	49	4,868	1.01%
2020/07/09	0	0.00	3	39.80	39.20	-3	4,725	-0.06%
2020/07/08	2	39.80	49	39.17	39.25	-47	4,666	-1.01%
2020/07/07	3	38.73	89	39.20	38.70	-86	4,632	-1.86%
2020/07/02	11	39.94	1	40.00	40.15	10	4,569	0.22%
2020/07/01	10	39.88	0	0.00	39.80	10	4,555	0.22%
2020/06/30	13	38.77	2	38.60	38.90	11	4,514	0.24%
2020/06/29	2.4	39.69	1	39.50	39.25	1.4	4,485	0.03%
2020/06/24	0	0.00	29	39.50	39.55	-29	4,480	-0.65%
2020/06/23	3	40.70	30	39.58	39.90	-27	4,461	-0.61%
2020/06/22	0	0.00	15	41.65	40.90	-15	4,380	-0.34%
2020/06/19	378	41.44	14	42.35	41.45	364	4,310	8.44%	大買/鉅額交易
2020/06/18	10	42.57	9	42.13	43.15	1	4,073	0.02%
2020/06/17	25	38.80	21	39.30	39.25	4	3,697	0.11%
2020/06/16	124	37.48	20	37.76	37.30	104	3,333	3.12%	大買/鉅額交易
2020/06/15	15	36.71	15	36.80	36.65	0	3,220	0.00%
2020/06/12	1	35.15	0	0.00	35.30	1	3,158	0.03%
2020/06/11	16	36.14	10	35.74	35.65	6	3,141	0.19%
2020/06/10	0	0.00	51	35.49	35.35	-51	3,109	-1.64%
2020/06/09	6	36.54	39	36.30	36.00	-33	3,117	-1.06%
2020/06/08	8	36.56	1	36.65	36.65	7	3,109	0.23%
2020/06/05	15	36.95	2	37.23	36.90	13	3,095	0.42%
2020/06/04	30	36.82	201	36.82	36.70	-171	3,127	-5.47%	大賣/鉅額交易
2020/06/03	45	36.91	4	36.50	36.50	41	3,107	1.32%
2020/06/02	0	0.00	3	36.23	36.10	-3	3,052	-0.10%
2020/06/01	7	36.56	0	0.00	36.45	7	3,022	0.23%
2020/05/29	2	36.23	0	0.00	37.40	2	2,963	0.07%
2020/05/28	2	35.83	0	0.00	35.55	2	2,910	0.07%
2020/05/27	31	35.78	30	35.10	35.45	1	2,891	0.03%
2020/05/26	5	35.74	23	35.93	35.35	-18	2,866	-0.63%
2020/05/25	2	35.05	0	0.00	36.35	2	2,789	0.07%
2020/05/22	2	35.60	3	35.48	35.00	-1	2,742	-0.04%
2020/05/20	3	35.20	0	0.00	35.15	3	2,679	0.11%
2020/05/18	3	36.93	7	37.27	36.80	-4	2,587	-0.15%
2020/05/15	0	0.00	0.6	36.45	36.50	-0.6	2,529	-0.02%
2020/05/14	18	37.61	398	37.45	36.30	-380	2,462	-15.43%	大賣/鉅額交易
2020/05/13	6	40.36	7	38.49	38.90	-1	2,327	-0.04%
2020/05/12	22	38.44	0	0.00	37.50	22	2,036	1.08%
2020/05/11	3	37.08	7	37.89	37.75	-4	1,962	-0.20%
2020/05/08	59	39.70	52	39.74	38.15	7	1,807	0.39%
2020/05/07	24	36.84	219	36.31	36.90	-195	1,467	-13.28%	大賣/鉅額交易
2020/05/06	22	34.85	10	34.87	33.55	12	1,249	0.96%
2020/05/05	0	0.00	3	31.42	32.10	-3	1,048	-0.29%
2020/04/30	4	30.04	0	0.00	30.25	4	1,002	0.40%
2020/04/29	0	0.00	4	29.60	29.60	-4	1,018	-0.39%
2020/04/23	0	0.00	1	29.00	28.85	-1	1,094	-0.09%
2020/04/20	2	28.95	0	0.00	29.20	2	1,068	0.19%
2020/04/17	10	28.80	0	0.00	28.60	10	1,058	0.95%
2020/04/10	0	0.00	40	28.12	28.25	-40	1,029	-3.88%
2020/04/09	0	0.00	20	28.29	28.25	-20	1,023	-1.95%
2020/04/08	20	28.95	1	28.95	29.00	19	1,005	1.89%
2020/03/30	0	0.00	20	25.36	26.90	-20	913	-2.19%
2020/03/23	1	23.75	0	0.00	23.60	1	867	0.12%
2020/03/19	0	0.00	1	23.25	23.00	-1	856	-0.12%
2020/03/16	0	0.00	9	24.80	24.90	-9	813	-1.11%
2020/03/13	9	24.63	2	25.10	24.85	7	799	0.88%
2020/03/12	6	27.39	0	0.00	26.65	6	750	0.80%
2020/03/11	7	29.14	1.4	28.77	28.70	5.6	725	0.78%
2020/03/10	18	29.18	0	0.00	29.50	18	720	2.50%
2020/03/09	2	29.45	0	0.00	29.50	2	664	0.30%
2020/02/21	0	0.00	1	30.70	30.50	-1	590	-0.17%
2020/02/18	0	0.00	2	30.03	30.00	-2	585	-0.34%
2020/02/14	1	29.60	0	0.00	29.60	1	595	0.17%
2020/02/13	3	29.70	6	29.70	29.70	-3	600	-0.50%
2020/02/12	0	0.00	3	29.70	29.80	-3	603	-0.50%
2020/02/10	7	29.59	0	0.00	29.50	7	617	1.13%
2020/02/05	14	29.70	0	0.00	29.70	14	608	2.30%
2020/02/04	4	29.65	0	0.00	29.85	4	603	0.66%
2020/02/03	9	30.34	15	30.58	29.50	-6	593	-1.01%
2020/01/30	2	31.58	1	31.40	31.45	1	530	0.19%
2020/01/16	8	30.20	8	30.20	30.25	0	448	0.00%
2020/01/14	102	30.09	1	30.10	30.10	101	450	22.43%	大買/鉅額交易
2020/01/09	9	29.78	0	0.00	29.90	9	488	1.84%
2020/01/06	16	30.03	0	0.00	30.15	16	498	3.21%
2019/12/27	0	0.00	2	29.90	29.90	-2	491	-0.41%
2019/12/26	1	29.85	3	29.87	29.70	-2	484	-0.41%
2019/12/23	0	0.00	1	29.60	29.50	-1	481	-0.21%
2019/12/19	2	29.40	0	0.00	29.30	2	488	0.41%
2019/12/18	3	29.50	0	0.00	29.50	3	475	0.63%
2019/12/17	5	29.70	1	29.55	29.45	4	471	0.85%
2019/11/19	0	0.00	1	29.75	29.75	-1	507	-0.20%
2019/11/15	0	0.00	278	29.44	29.40	-278	505	-54.95%	大賣/鉅額交易
2019/11/11	0	0.00	80	30.44	30.50	-80	466	-17.13%
2019/10/29	2	31.60	0	0.00	31.55	2	485	0.41%
2019/10/25	20	32.40	0	0.00	32.10	20	494	4.05%
2019/10/21	1	32.50	0	0.00	32.30	1	495	0.20%
2019/10/18	20	32.60	0	0.00	32.40	20	495	4.03%
2019/10/15	0	0.00	50	31.37	31.55	-50	457	-10.92%
2019/09/26	0	0.00	145	31.70	31.60	-145	513	-28.25%	大賣/鉅額交易
2019/09/24	0	0.00	0	32.00	32.00	0	518	0.00%
2019/09/12	0	0.00	90	31.53	31.70	-90	573	-15.70%
2019/09/03	30	33.50	0	0.00	32.65	30	608	4.93%
2019/08/07	1	33.30	0	0.00	33.35	1	817	0.12%
2019/07/25	200	35.90	0.3	35.60	35.75	199.7	922	21.64%	大買/鉅額交易
2019/07/19	0	0.00	83	35.33	35.20	-83	930	-8.92%
2019/07/17	10	35.70	0	0.00	35.50	10	928	1.08%
2019/07/15	0	0.00	1	35.50	35.40	-1	924	-0.11%
2019/07/10	0	0.00	0.1	35.95	36.15	-0.1	948	-0.01%
2019/07/09	83	35.84	4	35.40	35.90	79	954	8.27%
2019/07/03	8	36.35	8	36.10	36.60	0	978	0.00%
2019/07/02	40	36.20	0	0.00	36.35	40	1,008	3.97%
2019/07/01	0	0.00	2	36.05	36.20	-2	1,007	-0.20%
2019/06/27	0	0.00	0	36.10	36.10	0	1,013	0.00%
2019/06/26	0	0.00	0.2	36.20	36.35	-0.2	1,024	-0.02%
2019/06/25	0	0.00	4	36.65	36.50	-4	1,025	-0.39%
2019/06/24	3	36.75	0	0.00	36.75	3	1,029	0.29%
2019/06/20	160	35.84	0	0.00	36.45	160	1,025	15.60%	大買/鉅額交易
2019/06/12	0	0.00	7	34.50	35.05	-7	1,345	-0.52%
2019/06/11	0	0.00	13	35.38	34.70	-13	1,372	-0.95%
2019/06/10	80	35.75	0	0.00	35.65	80	1,405	5.69%
2019/06/05	0	0.00	21	36.71	36.95	-21	1,433	-1.47%
2019/06/04	1	37.00	0	0.00	36.20	1	1,430	0.07%
2019/05/30	70	35.34	3	35.25	35.10	67	1,436	4.66%
2019/05/29	1	35.90	0.1	35.40	35.40	1	1,465	0.06%
2019/05/24	1	35.45	2	36.05	35.60	-1	1,477	-0.07%
2019/05/22	71	35.21	3	35.27	35.35	68	1,492	4.56%
2019/05/20	2	34.00	2	34.90	33.85	0	1,529	0.00%
2019/05/17	3	35.03	0	0.00	34.70	3	1,552	0.19%
2019/05/16	1	35.05	4	35.15	35.15	-3	1,552	-0.19%
2019/05/15	6	35.08	1	35.45	34.75	5	1,553	0.32%
2019/05/14	12	33.53	10	33.21	34.45	2	1,523	0.13%
2019/05/13	5	33.79	5	33.65	33.80	0	1,513	0.00%
2019/05/08	2	33.40	0	0.00	33.50	2	1,485	0.13%
2019/05/06	0	0.00	1	32.95	33.00	-1	1,487	-0.07%
2019/05/03	8	33.98	0	0.00	33.80	8	1,470	0.54%
2019/05/02	2.2	34.01	2	33.48	34.00	0.2	1,459	0.01%
2019/04/26	100	32.44	0	0.00	32.35	100	1,402	7.13%
2019/04/23	100	32.21	0	0.00	32.25	100	1,400	7.14%
2019/04/11	0	0.00	3	32.75	32.50	-3	1,390	-0.22%
2019/04/10	4	32.40	3	32.60	32.70	1	1,380	0.07%
2019/04/09	1	32.20	0	0.00	32.10	1	1,351	0.07%
2019/04/08	4	32.84	0	0.00	32.60	4	1,337	0.30%
2019/04/01	1	33.05	75	33.19	33.30	-74	1,285	-5.76%
2019/03/28	0	0.00	4	33.66	33.60	-4	1,268	-0.32%
2019/03/27	1	33.85	0	0.00	33.85	1	1,260	0.08%
2019/03/26	0	0.00	0.5	33.90	33.90	-0.5	1,251	-0.04%
2019/03/25	0	0.00	13	34.03	34.10	-13	1,252	-1.04%
2019/03/20	11	34.50	26	34.10	34.50	-15	1,217	-1.23%
2019/03/19	5	34.62	26	34.08	33.95	-21	1,189	-1.77%
2019/03/18	0	0.00	25	36.73	36.50	-25	1,086	-2.30%
2019/03/15	11	36.82	11	36.49	35.95	0	1,048	0.00%
2019/03/14	13	37.00	0	0.00	37.15	13	867	1.50%
2019/03/13	9	35.78	5	36.05	36.35	4	842	0.47%
2019/03/12	3	35.03	0	0.00	35.20	3	797	0.38%
2019/03/11	154	34.58	2	34.60	34.50	152	775	19.61%	大買/鉅額交易
2019/03/07	103	33.78	0	0.00	33.90	103	718	14.33%	大買/鉅額交易
2019/03/06	9	33.02	0	0.00	33.25	9	698	1.29%
2019/03/05	25	33.12	0	0.00	33.15	25	687	3.64%
2019/03/04	111	32.75	0	0.00	33.10	111	671	16.53%	大買/鉅額交易
2019/02/27	0	0.00	6	32.00	32.00	-6	640	-0.94%
2019/02/26	2	31.70	8	31.72	31.95	-6	642	-0.93%
2019/02/22	151	32.51	1	32.40	32.60	150	623	24.04%	大買/鉅額交易
2019/02/20	1	31.90	0	0.00	32.10	1	587	0.17%
2019/02/18	1	30.50	4	30.83	30.80	-3	539	-0.56%
2019/02/15	1	30.55	0	0.00	30.35	1	501	0.20%
2019/02/14	3	30.28	0	0.00	30.40	3	493	0.61%
2019/02/13	8	29.98	0	0.00	30.10	8	480	1.67%
2019/01/28	0	0.00	2.3	29.26	29.40	-2.3	480	-0.48%
2019/01/25	0	0.00	0	29.05	29.10	0	477	0.00%
2019/01/24	2	29.00	0	0.00	28.95	2	481	0.42%
2019/01/23	0	0.00	5	29.05	29.05	-5	485	-1.03%
2019/01/10	1	29.05	0	0.00	29.10	1	547	0.18%
2018/12/27	1	28.05	0	0.00	28.05	1	636	0.16%
2018/12/19	0	0.00	1	28.40	28.50	-1	714	-0.14%
2018/12/12	24	28.39	0	0.00	28.35	24	729	3.29%
2018/12/10	0.2	28.40	0	0.00	28.25	0.2	739	0.03%
2018/12/06	0.3	28.50	0	0.00	28.40	0.3	758	0.04%
2018/11/30	5	29.05	0	0.00	28.85	5	808	0.62%
2018/11/19	0	0.00	1	28.95	29.05	-1	906	-0.11%
2018/11/16	1	29.05	0	0.00	29.00	1	943	0.11%
2018/11/15	1	29.00	0	0.00	29.10	1	949	0.11%
2018/11/12	1	29.15	0	0.00	29.25	1	977	0.10%
2018/11/06	1.6	29.74	0	0.00	29.80	1.6	1,098	0.15%
2018/10/31	1	28.90	0	0.00	28.85	1	1,192	0.08%
2018/10/08	0	0.00	3	29.93	30.40	-3	1,334	-0.22%
2018/10/05	0	0.00	1	28.80	29.05	-1	1,318	-0.08%
2018/10/03	1	29.60	4	29.55	29.50	-3	1,303	-0.23%
2018/10/01	0	0.00	3	29.87	30.05	-3	1,324	-0.23%
2018/09/28	5.4	29.22	13	29.29	29.35	-7.6	1,336	-0.57%
2018/09/27	0	0.00	2	29.85	29.70	-2	1,318	-0.15%
2018/09/26	0	0.00	1	30.10	30.45	-1	1,298	-0.08%
2018/09/14	0	0.00	3	31.90	31.95	-3	1,308	-0.23%
2018/09/13	3	31.63	0	0.00	31.75	3	1,311	0.23%
2018/09/11	2	30.55	0	0.00	31.10	2	1,307	0.15%
2018/09/07	0.1	30.55	0	0.00	30.55	0.1	1,303	0.01%
2018/08/30	0	0.00	2	31.60	31.55	-2	1,375	-0.15%
2018/08/28	1	31.55	3	31.40	31.40	-2	1,385	-0.14%
2018/08/23	0	0.00	1	32.95	33.00	-1	1,337	-0.07%
2018/08/16	0	0.00	2	32.05	31.60	-2	1,341	-0.15%
2018/08/15	7	32.19	5	32.22	32.20	2	1,339	0.15%
2018/08/14	2	31.20	2	31.80	31.85	0	1,311	0.00%
2018/08/13	0	0.00	3	30.70	30.85	-3	1,273	-0.24%
2018/08/09	3	30.95	0	0.00	31.10	3	1,238	0.24%
2018/08/08	10	30.75	0	0.00	31.45	10	1,219	0.82%
2018/08/07	0	0.00	0	29.75	29.85	0	1,160	0.00%
2018/07/31	0	0.00	6	28.45	28.65	-6	1,115	-0.54%
2018/07/27	0	0.00	2	29.40	29.40	-2	1,103	-0.18%
2018/07/23	0	0.00	1	30.00	29.95	-1	1,000	-0.10%
2018/07/20	0	0.00	20	29.90	29.80	-20	984	-2.03%
2018/07/19	5	30.44	1	30.30	30.15	4	971	0.41%
2018/07/18	2	30.05	0	0.00	30.15	2	956	0.21%
2018/07/17	2	30.03	0	0.00	30.20	2	951	0.21%
2018/07/05	0	0.00	9	27.95	27.90	-9	888	-1.01%
2018/07/04	0	0.00	100	27.89	28.00	-100	907	-11.02%
2018/07/03	0	0.00	1	27.90	27.90	-1	911	-0.11%
2018/06/22	0	0.00	4	28.40	28.40	-4	895	-0.45%
2018/06/21	0	0.00	1	28.90	28.90	-1	888	-0.11%
2018/06/14	1	29.30	0	0.00	29.10	1	845	0.12%
2018/06/13	1	29.40	41	29.31	29.40	-40	829	-4.82%
2018/06/12	1	28.40	1	28.45	28.80	0	818	0.00%
2018/06/11	1	28.20	3.3	28.05	28.20	-2.3	789	-0.29%
2018/06/07	1	27.60	0	0.00	27.55	1	762	0.13%
2018/06/06	2	27.45	0	0.00	27.60	2	747	0.27%
2018/06/04	0	0.00	4	26.88	26.95	-4	708	-0.56%
2018/06/01	1	26.95	0	0.00	26.90	1	701	0.14%
2018/05/31	5	27.00	0	0.00	26.90	5	694	0.72%
2018/05/30	1	26.55	0	0.00	26.90	1	684	0.15%
2018/05/28	1	26.60	0	0.00	27.00	1	666	0.15%
2018/05/25	11	26.88	0	0.00	26.90	11	656	1.68%
2018/05/24	2	26.65	1	26.60	26.70	1	629	0.16%
2018/05/23	41	26.05	0	0.00	26.10	41	594	6.90%
2018/05/22	0	0.00	5	25.45	25.55	-5	568	-0.88%
2018/05/21	0	0.00	1	25.40	25.45	-1	560	-0.18%
2018/05/16	1	25.25	0	0.00	25.20	1	551	0.18%
2018/05/14	1	25.35	14	25.26	25.40	-13	560	-2.32%
2018/05/11	2	25.25	0	0.00	25.30	2	564	0.35%
2018/05/09	0	0.00	3	24.85	24.95	-3	560	-0.54%
2018/05/02	0	0.00	1	25.45	25.60	-1	541	-0.18%
2018/04/25	3	25.00	0	0.00	25.10	3	536	0.56%
2018/04/24	2	25.15	6	25.22	25.20	-4	543	-0.74%
2018/04/23	32	25.20	1	25.20	25.25	31	547	5.66%
2018/04/20	25	25.00	0	0.00	25.10	25	546	4.57%
2018/04/17	6	24.88	3	24.85	24.70	3	533	0.56%
2018/04/12	1	25.25	12	25.11	25.15	-11	524	-2.10%
2018/04/11	0	0.00	13.2	24.92	25.00	-13.2	506	-2.61%
2018/04/10	4	25.01	1	24.85	24.75	3	493	0.61%
2018/04/09	0	0.00	0	24.40	24.35	0	473	-0.01%
2018/03/31	10	24.29	5	24.25	24.25	5	463	1.08%
2018/03/28	0	0.00	17	23.58	23.60	-17	435	-3.90%
2018/03/27	17	23.65	0	0.00	23.65	17	435	3.91%
2018/03/16	0	0.00	1	23.50	23.50	-1	449	-0.22%
2018/03/14	0	0.00	1	23.15	23.10	-1	438	-0.23%
2018/03/12	0	0.00	69	22.44	22.65	-69	441	-15.64%
2018/02/21	0	0.00	1	22.80	22.65	-1	583	-0.17%
2018/02/01	0	0.00	12	23.15	23.15	-12	655	-1.83%
2018/01/31	12	23.20	0	0.00	23.15	12	660	1.82%
2018/01/19	0	0.00	5	23.40	23.35	-5	665	-0.75%
2018/01/17	5	23.50	0	0.00	23.70	5	654	0.76%
2018/01/12	1	23.30	0	0.00	23.25	1	661	0.15%
2018/01/10	0	0.00	5	23.10	23.20	-5	658	-0.76%
2018/01/08	2	23.40	0	0.00	23.40	2	659	0.30%
2018/01/05	3	23.35	0	0.00	23.45	3	652	0.46%
2018/01/02	10	23.40	0	0.00	23.55	10	653	1.53%