南帝 (2108)-群益金鼎-開元券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.70
漲跌
▼0.05
漲幅
-0.15%
成交量
365張
產業
上市橡膠類股▼1.04%
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－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/22	1	33.50	0	0.00	33.60	1	332	0.30%
2024/04/19	0	32.50	0	0.00	32.50	0	327	0.00%
2024/04/17	0	0.00	1	32.55	32.60	-1	321	-0.31%
2024/04/16	1	33.00	0	0.00	32.65	1	322	0.31%
2024/04/02	1	33.30	0	0.00	33.25	1	317	0.31%
2024/04/01	0.3	33.30	0	0.00	33.20	0.3	319	0.09%
2024/03/26	1	34.15	0	0.00	33.90	1	316	0.32%
2024/03/25	0	33.85	0	0.00	33.95	0	313	0.00%
2024/03/21	0	0.00	4	33.90	34.00	-4	312	-1.28%
2024/03/20	1	33.30	0	0.00	33.45	1	315	0.32%
2024/03/13	1	34.00	0.2	34.05	34.15	0.8	323	0.25%
2024/03/12	1	34.40	0	0.00	34.35	1	322	0.31%
2024/03/11	0	0.00	1	34.10	34.20	-1	324	-0.31%
2024/03/08	0	34.60	0	0.00	34.05	0	339	0.00%
2024/03/07	0	35.00	1	34.75	34.80	-1	351	-0.28%
2024/03/04	8	35.15	0	0.00	35.10	8	358	2.23%
2024/02/29	1	35.35	0	35.50	35.35	1	407	0.24%
2024/02/23	0	36.00	0	0.00	35.85	0	397	0.00%
2024/02/22	0	0.00	1	36.20	36.15	-1	400	-0.25%
2024/02/16	1	36.20	1	36.20	36.10	0	408	0.00%
2024/02/05	0	35.75	0	0.00	35.95	0	406	0.00%
2024/01/18	0	0.00	2	35.55	35.65	-2	428	-0.47%
2024/01/16	0	36.00	0	0.00	35.90	0	423	0.00%
2024/01/10	1	36.65	0	0.00	36.60	1	458	0.22%
2023/12/28	0	37.38	0	0.00	37.55	0	512	0.00%
2023/12/25	0	0.00	10	37.58	37.25	-10	512	-1.95%
2023/12/22	0	37.35	0	0.00	37.60	0	512	0.00%
2023/12/14	0	0.00	3	37.45	37.00	-3	491	-0.61%
2023/12/12	0	37.00	0	0.00	37.25	0	489	0.00%
2023/12/08	0	37.40	0	0.00	37.60	0	476	0.00%
2023/12/07	1	37.80	0	0.00	37.70	1	471	0.21%
2023/12/05	5	38.55	0	0.00	38.60	5	464	1.08%
2023/12/04	13	39.08	10	39.08	39.00	3	447	0.67%
2023/12/01	0	38.10	0	0.00	38.30	0	423	0.00%
2023/11/29	0	0.00	5	38.00	38.00	-5	413	-1.21%
2023/11/27	1	37.25	0	0.00	38.00	1	398	0.25%
2023/11/22	0	36.00	0	0.00	36.30	0	354	0.00%
2023/11/20	0	0.00	3	35.55	35.60	-3	346	-0.87%
2023/10/31	0	34.80	0	0.00	34.40	0	348	0.00%
2023/10/19	0	35.70	0	0.00	35.40	0	353	0.00%
2023/10/18	5	37.10	0	0.00	35.85	5	345	1.45%
2023/10/17	0	37.98	0	0.00	37.85	0	326	0.00%
2023/10/16	0	0.00	5	38.55	38.70	-5	323	-1.54%
2023/10/13	0	37.82	0	0.00	37.85	0	313	0.00%
2023/10/12	0	38.10	1	37.80	38.15	-1	313	-0.32%
2023/10/11	0	0.00	5	36.85	38.20	-5	304	-1.64%
2023/10/05	0	35.80	0	0.00	36.05	0	281	0.00%
2023/10/04	0	35.90	0	0.00	36.00	0	282	0.00%
2023/09/26	0	36.15	0	0.00	36.15	0	308	0.00%
2023/09/21	0	36.60	0	0.00	36.80	0	310	0.00%
2023/09/06	0	36.40	0	0.00	36.20	0	437	0.00%
2023/08/31	0	0.00	1	36.05	36.40	-1	460	-0.22%
2023/08/30	0	0.00	4	35.95	36.05	-4	464	-0.86%
2023/08/25	0	0.00	1	36.30	36.05	-1	498	-0.20%
2023/08/08	0	0.00	6	36.50	36.60	-6	559	-1.07%
2023/07/31	0	0.00	2	36.65	36.35	-2	555	-0.36%
2023/07/24	0	36.00	0	0.00	35.85	0	557	0.00%
2023/07/19	6	35.55	0	0.00	35.35	6	576	1.04%
2023/07/18	0	36.00	0	0.00	35.65	0	576	0.00%
2023/07/13	1	35.65	2	35.65	35.70	-1	580	-0.17%
2023/07/05	1	37.35	0	0.00	37.45	1	617	0.16%
2023/07/03	0	0.00	1	37.55	37.50	-1	623	-0.16%
2023/06/20	0	0.00	10	38.60	38.70	-10	737	-1.36%
2023/06/19	0	0.00	20	38.36	38.35	-20	735	-2.72%
2023/06/15	0	0.00	1	37.40	37.40	-1	748	-0.13%
2023/06/13	1	38.05	20	38.03	37.55	-19	795	-2.39%
2023/06/12	0	38.10	0	0.00	38.15	0	822	0.00%
2023/05/29	5	38.25	0	0.00	38.05	5	1,048	0.48%
2023/05/26	6	38.26	0	0.00	38.15	6	1,058	0.57%
2023/05/25	0	0.00	15	39.10	39.25	-15	1,051	-1.43%
2023/05/24	0	0.00	4	39.29	39.45	-4	1,066	-0.38%
2023/05/23	0	0.00	1	39.15	39.05	-1	1,072	-0.09%
2023/05/22	0	0.00	10	39.06	38.90	-10	1,081	-0.92%
2023/05/12	0	39.00	0	0.00	38.55	0	1,108	0.00%
2023/05/11	0	39.00	0	0.00	38.60	0	1,133	0.00%
2023/05/03	1	39.80	5	39.90	39.75	-4	1,242	-0.32%
2023/05/02	0	0.00	55	39.76	39.80	-55	1,264	-4.35%
2023/04/21	1	39.20	0	39.40	39.15	1	1,263	0.08%
2023/04/18	0	39.58	0	0.00	39.30	0	1,286	0.00%
2023/04/12	1	39.30	0	0.00	39.40	1	1,290	0.08%
2023/04/10	0	39.80	0	0.00	39.25	0	1,281	0.00%
2023/03/21	7	42.29	0	0.00	41.90	7	1,324	0.53%
2023/03/17	1	43.20	13	43.16	43.20	-12	1,301	-0.92%
2023/03/16	15.1	42.48	1	43.30	41.65	14.1	1,257	1.12%
2023/03/15	1.3	45.37	0	0.00	45.25	1.3	1,216	0.10%
2023/03/14	6	46.68	15	46.85	46.55	-9	1,184	-0.76%
2023/03/13	6	43.08	5	43.90	44.40	1	1,068	0.09%
2023/03/10	0	43.40	0	0.00	43.65	0	1,035	0.00%
2023/03/09	0	43.40	0	0.00	44.00	0	1,030	0.00%
2023/02/24	0	0.00	1	43.25	43.30	-1	1,016	-0.10%
2023/02/22	0	0.00	0.2	43.00	42.95	-0.2	1,015	-0.02%
2023/02/21	0	0.00	6	41.92	42.65	-6	1,006	-0.60%
2023/02/20	10	42.10	0	0.00	42.15	10	1,005	0.99%
2023/02/17	0	0.00	6	41.71	41.85	-6	1,000	-0.60%
2023/02/16	0	0.00	1	41.15	40.90	-1	1,003	-0.10%
2023/02/08	0	41.35	5	41.40	41.95	-5	989	-0.50%
2023/02/06	5	40.25	0	0.00	39.90	5	957	0.52%
2023/02/03	0	0.00	0.9	40.85	40.85	-0.9	947	-0.09%
2023/02/02	0	0.00	6	40.85	41.05	-6	932	-0.64%
2023/01/31	0	0.00	5	39.95	39.60	-5	906	-0.55%
2023/01/06	0	0.00	1	39.25	39.30	-1	941	-0.11%
2023/01/05	0	0.00	10	38.35	39.05	-10	933	-1.07%
2022/12/27	1	38.95	0	0.00	38.90	1	940	0.11%
2022/12/26	1	39.35	1	38.95	38.95	0	944	0.00%
2022/12/22	0	0.00	1	38.35	38.30	-1	960	-0.10%
2022/12/21	11	38.15	2	38.35	37.65	9	982	0.92%
2022/12/20	7	38.83	5	39.45	38.85	2	964	0.21%
2022/12/19	0	0.00	2	40.40	39.80	-2	948	-0.21%
2022/12/16	5	37.40	3	37.53	37.50	2	875	0.23%
2022/12/12	0	0.00	5	37.60	37.70	-5	910	-0.55%
2022/12/08	5	36.55	0	0.00	36.75	5	942	0.53%
2022/12/07	1	36.80	0	0.00	36.95	1	947	0.11%
2022/12/06	5	38.20	0	0.00	37.55	5	941	0.53%
2022/12/05	0	0.00	5	39.10	39.15	-5	934	-0.54%
2022/12/01	2	38.60	1	38.70	38.70	1	934	0.11%
2022/11/30	0	0.00	5	38.10	38.75	-5	942	-0.53%
2022/11/28	1	38.10	0	0.00	37.65	1	930	0.11%
2022/11/25	0	0.00	2.2	38.19	38.40	-2.2	903	-0.24%
2022/11/24	0	0.00	15	36.83	37.15	-15	894	-1.68%
2022/11/22	0	0.00	2	36.40	36.55	-2	910	-0.22%
2022/11/21	10	36.23	0	0.00	36.30	10	916	1.09%
2022/11/18	0	0.00	5	36.85	36.75	-5	909	-0.55%
2022/11/17	1	36.30	5	36.55	36.60	-4	898	-0.44%
2022/11/15	0	0.00	3	36.15	36.20	-3	890	-0.34%
2022/11/14	0	0.00	5	36.05	36.00	-5	890	-0.56%
2022/11/11	10	35.55	0	0.00	35.30	10	881	1.13%
2022/11/09	5	35.96	10	35.98	35.90	-5	879	-0.57%
2022/11/07	1	35.55	11	35.58	35.60	-10	886	-1.13%
2022/11/04	2	34.40	1	34.70	34.80	1	881	0.11%
2022/11/03	0	0.00	6	34.78	34.90	-6	887	-0.68%
2022/10/26	0	0.00	1	33.90	33.65	-1	920	-0.11%
2022/10/24	6	34.80	0	0.00	34.70	6	916	0.65%
2022/10/21	1	35.60	5	35.90	35.15	-4	922	-0.43%
2022/10/14	0	0.00	25	34.40	34.40	-25	924	-2.70%
2022/10/13	26	33.62	0	0.00	33.20	26	928	2.80%
2022/10/12	5	34.55	0	0.00	35.00	5	927	0.54%
2022/10/11	0	35.55	0	0.00	35.05	0	929	0.00%
2022/10/07	1	37.25	10	37.43	37.30	-9	930	-0.97%
2022/10/06	5	36.70	5	37.30	37.80	0	956	0.00%
2022/10/05	5	37.50	1	37.45	37.20	4	965	0.41%
2022/10/04	6	37.58	9	37.16	37.40	-3	976	-0.31%
2022/10/03	0	0.00	3	35.40	36.10	-3	966	-0.31%
2022/09/30	5	34.85	7	35.50	35.80	-2	974	-0.21%
2022/09/29	15	34.13	0	0.00	34.30	15	966	1.55%
2022/09/28	1	33.80	1	34.20	33.55	0	956	0.00%
2022/09/26	22	35.87	0	0.00	35.05	22	942	2.33%
2022/09/23	8	38.35	0	0.00	37.60	8	939	0.85%
2022/09/21	6	39.02	0	0.00	39.00	6	932	0.64%
2022/09/20	11	40.38	0	0.00	40.05	11	918	1.20%
2022/09/16	15	42.28	5	43.15	41.90	10	913	1.09%
2022/09/14	0	0.00	5	41.50	41.60	-5	911	-0.55%
2022/09/12	0	0.00	5.1	41.60	41.70	-5.1	930	-0.55%
2022/09/06	10	40.55	0	0.00	40.40	10	960	1.04%
2022/09/02	0	0.00	5	41.60	41.55	-5	963	-0.52%
2022/09/01	0.2	42.00	0	0.00	41.90	0.2	961	0.02%
2022/08/31	0	0.00	5	42.60	42.80	-5	954	-0.52%
2022/07/28	1	41.40	1	41.90	42.65	0	1,246	0.00%
2022/07/26	0	0.00	1	43.05	42.60	-1	1,255	-0.08%
2022/07/22	1	42.40	0	0.00	42.25	1	1,253	0.08%
2022/07/21	0	0.00	3	42.65	43.00	-3	1,279	-0.23%
2022/07/20	0	0.00	2	42.45	42.15	-2	1,325	-0.15%
2022/07/18	0	0.00	5	40.88	41.40	-5	1,418	-0.35%
2022/07/14	0	0.00	0.3	40.15	40.10	-0.3	1,598	-0.02%
2022/07/13	25	39.59	0.3	40.10	39.55	24.7	1,604	1.54%
2022/07/12	5	40.10	0	0.00	39.25	5	1,643	0.30%
2022/07/08	5	42.70	0	0.00	42.90	5	1,679	0.30%
2022/07/07	1	41.80	0	0.00	42.60	1	1,699	0.06%
2022/07/06	6	42.31	0	0.00	41.60	6	1,760	0.34%
2022/07/05	1	42.75	5	43.26	43.40	-4	1,826	-0.22%
2022/07/04	1	41.90	1	42.25	41.85	0	1,842	0.00%
2022/07/01	7	41.76	1	42.85	41.15	6	1,904	0.32%
2022/06/30	5	43.20	0	0.00	42.55	5	1,939	0.26%
2022/06/29	1	44.50	0	0.00	44.40	1	1,956	0.05%
2022/06/27	0	0.00	5	45.88	46.20	-5	2,000	-0.25%
2022/06/24	0	0.00	1	44.40	44.85	-1	2,030	-0.05%
2022/06/23	0	0.00	1	44.00	43.60	-1	2,145	-0.05%
2022/06/22	1	43.80	1	46.00	43.50	0	2,217	0.00%
2022/06/21	1	46.00	6	45.98	45.85	-5	2,376	-0.21%
2022/06/17	1	46.70	11	46.74	47.10	-10	2,644	-0.38%
2022/06/16	14	47.66	1	48.70	47.15	13	2,745	0.47%
2022/06/14	0	0.00	1.2	48.78	48.80	-1.2	2,883	-0.04%
2022/06/13	1	49.85	0	0.00	49.60	1	2,918	0.03%
2022/06/08	1	52.80	0	0.00	52.50	1	3,072	0.03%
2022/06/07	0	0.00	1	51.70	51.90	-1	3,265	-0.03%
2022/06/06	0	0.00	4	51.85	52.00	-4	3,347	-0.12%
2022/06/02	5	50.98	0	0.00	51.00	5	3,378	0.15%
2022/06/01	0	0.00	8	51.98	52.00	-8	3,422	-0.23%
2022/05/31	1	50.60	2	51.50	51.50	-1	3,412	-0.03%
2022/05/30	0	0.00	0.2	50.80	50.90	-0.2	3,390	-0.01%
2022/05/27	5	49.95	2	49.95	50.00	3	3,389	0.09%
2022/05/26	1	50.70	2	51.00	50.10	-1	3,424	-0.03%
2022/05/20	0	0.00	1	49.90	50.20	-1	3,492	-0.03%
2022/05/19	2	48.70	0	0.00	49.20	2	3,479	0.06%
2022/05/18	2	49.98	10	49.96	49.80	-8	3,470	-0.23%
2022/05/17	2	48.53	1	48.40	48.85	1	3,462	0.03%
2022/05/16	1	48.10	5	48.65	48.00	-4	3,462	-0.12%
2022/05/12	5	48.20	6	48.95	48.00	-1	3,488	-0.03%
2022/05/11	5	49.20	0	0.00	49.00	5	3,549	0.14%
2022/05/10	5	49.15	6	50.03	50.30	-1	3,539	-0.03%
2022/05/09	12	50.49	1	50.50	49.95	11	3,519	0.31%
2022/05/05	0	0.00	7	55.19	55.20	-7	3,477	-0.20%
2022/05/03	1	54.00	0	0.00	54.80	1	3,489	0.03%
2022/04/29	5	54.50	4	54.60	54.90	1	3,565	0.03%
2022/04/28	6	53.42	0	0.00	53.40	6	3,566	0.17%
2022/04/27	0	0.00	7	52.91	52.60	-7	3,561	-0.20%
2022/04/26	8	53.20	6	53.90	53.90	2	3,545	0.06%
2022/04/25	4	54.30	3	53.53	53.40	1	3,501	0.03%
2022/04/22	4	56.38	0	0.00	55.30	4	3,454	0.12%
2022/04/21	1	57.70	1	56.30	55.80	0	3,438	0.00%
2022/04/20	11	56.30	0	0.00	57.80	11	3,411	0.32%
2022/04/18	1	54.00	1	54.30	54.10	0	3,316	0.00%
2022/04/15	1	55.70	0	0.00	55.20	1	3,515	0.03%
2022/04/13	10	57.45	1	57.30	57.30	9	3,544	0.25%
2022/04/12	19	57.64	0	0.00	58.10	19	3,522	0.54%
2022/04/11	30	58.92	5	57.58	56.50	25	3,466	0.72%
2022/04/08	0.1	59.90	0	0.00	59.30	0.1	3,414	0.00%
2022/04/07	23	61.22	2	60.80	59.80	21	3,422	0.61%
2022/04/06	10	63.11	0	0.00	62.90	10	3,361	0.30%
2022/04/01	5	64.50	13	64.40	64.30	-8	3,324	-0.24%
2022/03/31	4	65.50	0	0.00	65.50	4	3,315	0.12%
2022/03/30	0	0.00	12	65.65	65.70	-12	3,346	-0.36%
2022/03/29	5	65.30	11	65.75	65.30	-6	3,372	-0.18%
2022/03/28	6	65.62	18	65.84	65.50	-12	3,439	-0.35%
2022/03/25	26.3	64.10	7	63.83	63.80	19.3	3,482	0.55%
2022/03/24	18	64.84	6	64.73	64.80	12	3,480	0.34%
2022/03/23	41	72.34	36	72.21	72.70	5	3,406	0.15%
2022/03/22	24	72.52	8	72.30	72.30	16	3,308	0.48%
2022/03/21	3	76.25	0	0.00	75.00	3	3,213	0.09%
2022/03/18	11	77.26	6	78.08	78.50	5	3,128	0.16%
2022/03/17	11	79.77	5	79.36	79.50	6	3,011	0.20%
2022/03/16	4	79.45	6	81.53	79.10	-2	3,019	-0.07%
2022/03/15	2	81.45	0	0.00	81.40	2	3,011	0.07%
2022/03/14	0	0.00	8	81.44	81.70	-8	3,016	-0.27%
2022/03/11	0	0.00	5	81.40	81.80	-5	3,058	-0.16%
2022/03/10	5	80.76	16	81.47	81.30	-11	2,998	-0.37%
2022/03/09	10	72.96	15	75.14	76.50	-5	2,833	-0.18%
2022/03/07	15	70.00	0	0.00	69.70	15	2,820	0.53%
2022/03/04	3	73.47	0	0.00	73.10	3	2,910	0.10%
2022/03/02	1	74.20	1	74.20	74.20	0	3,492	0.00%
2022/03/01	1	73.20	0	0.00	75.10	1	3,518	0.03%
2022/02/25	12	74.27	0	0.00	74.30	12	3,593	0.33%
2022/02/24	3	77.33	0	0.00	76.30	3	3,671	0.08%
2022/02/23	1	79.10	0	0.00	79.10	1	3,659	0.03%
2022/02/22	3	79.00	0	0.00	79.00	3	3,685	0.08%
2022/02/17	1	80.20	1	81.20	80.30	0	3,713	0.00%
2022/02/16	1	81.00	0	0.00	80.90	1	3,723	0.03%
2022/02/15	0	0.00	2	79.50	80.00	-2	3,726	-0.05%
2022/02/14	1.2	79.15	2	79.10	79.40	-0.8	3,732	-0.02%
2022/02/11	6	81.69	1	81.30	81.20	5	3,737	0.13%
2022/02/09	5	86.18	5	86.00	85.50	0	3,711	0.00%
2022/02/07	1	84.30	0	0.00	84.30	1	3,747	0.03%
2022/01/26	0	0.00	1	84.00	83.70	-1	3,758	-0.03%
2022/01/25	4	84.85	1	84.30	84.50	3	3,767	0.08%
2022/01/24	1	86.60	6	85.67	85.20	-5	3,758	-0.13%
2022/01/20	5	83.82	0	0.00	85.00	5	3,674	0.14%
2022/01/19	4	84.38	0	0.00	84.30	4	3,708	0.11%
2022/01/18	4	84.93	1	85.40	84.90	3	3,712	0.08%
2022/01/13	0	0.00	1	84.70	85.60	-1	3,747	-0.03%
2022/01/11	2.2	86.06	9	85.21	84.20	-6.9	3,743	-0.18%
2022/01/10	15	87.43	8	90.24	87.10	7	3,709	0.19%
2022/01/07	1	85.90	1	85.80	86.00	0	3,479	0.00%
2022/01/06	1	86.00	0	0.00	84.80	1	3,467	0.03%
2022/01/04	3	84.53	1	85.08	85.10	2	3,472	0.06%
2022/01/03	3	84.03	2	84.00	85.00	1	3,513	0.03%
2021/12/30	5	85.20	225	86.16	85.20	-220	3,532	-6.23%	大賣/鉅額交易
2021/12/29	1	85.00	2	84.65	85.10	-1	3,531	-0.03%
2021/12/24	7.2	84.96	2	84.80	84.60	5.2	3,643	0.14%
2021/12/23	0	0.00	90	86.44	86.10	-90	3,637	-2.47%
2021/12/22	0.2	87.10	2	88.15	86.80	-1.8	3,617	-0.05%
2021/12/21	2	87.85	6.1	87.47	87.20	-4.1	3,538	-0.11%
2021/12/20	4	85.73	6.1	85.56	85.60	-2.1	3,443	-0.06%
2021/12/17	8	84.19	17	84.94	83.90	-9	3,510	-0.26%
2021/12/16	2	83.10	5	83.40	83.40	-3	3,499	-0.09%
2021/12/15	0	0.00	6	80.57	81.00	-6	3,545	-0.17%
2021/12/14	9	79.08	0	0.00	78.80	9	3,520	0.26%
2021/12/13	1.2	79.96	0	0.00	79.70	1.2	3,511	0.03%
2021/12/10	6	80.80	6	81.97	80.60	0	3,498	0.00%
2021/12/09	13	79.67	0	0.00	79.70	13	3,475	0.37%
2021/12/08	3	80.47	3	80.40	80.30	0	3,478	0.00%
2021/12/07	7	82.09	1	81.40	81.50	6	3,454	0.17%
2021/12/03	2	84.95	0	0.00	84.50	2	3,440	0.06%
2021/12/02	0	0.00	5	86.40	85.20	-5	3,434	-0.15%
2021/12/01	5	85.30	0	0.00	85.10	5	3,427	0.15%
2021/11/30	29	86.11	2	86.10	84.80	27	3,371	0.80%
2021/11/29	23	90.87	206	92.09	89.50	-183	3,261	-5.61%	大賣/鉅額交易
2021/11/26	1	88.50	16	86.30	88.70	-15	2,925	-0.51%
2021/11/24	12	82.65	10	83.55	83.80	2	2,700	0.07%
2021/11/23	3	83.57	112	85.19	85.60	-109	2,617	-4.16%	大賣/鉅額交易
2021/11/22	0	0.00	3	82.20	82.10	-3	2,505	-0.12%
2021/11/19	8	80.83	0	0.00	80.40	8	2,488	0.32%
2021/11/18	0	0.00	11	81.99	82.00	-11	2,475	-0.44%
2021/11/11	0	0.00	1	81.50	80.50	-1	2,575	-0.04%
2021/11/10	10	81.50	51	80.52	80.70	-41	2,621	-1.56%
2021/11/08	5	81.50	0	0.00	81.60	5	2,696	0.19%
2021/11/05	12	79.12	0	0.00	78.80	12	2,723	0.44%
2021/11/04	5	81.74	0	0.00	81.50	5	2,715	0.18%
2021/11/03	12	81.95	0	0.00	81.60	12	2,743	0.44%
2021/11/02	1	82.70	1	82.80	81.60	0	2,753	0.00%
2021/11/01	7	81.34	0	0.00	82.30	7	2,753	0.25%
2021/10/28	0	0.00	1	82.80	82.40	-1	2,741	-0.04%
2021/10/27	3	83.27	0	0.00	82.40	3	2,748	0.11%
2021/10/26	1	85.60	2	85.80	85.00	-1	2,747	-0.04%
2021/10/25	0	0.00	1	84.10	84.80	-1	2,769	-0.04%
2021/10/22	2	84.50	1	85.40	83.90	1	2,848	0.04%
2021/10/21	0	0.00	3	85.20	83.60	-3	2,849	-0.11%
2021/10/19	0	0.00	1	85.10	85.50	-1	2,914	-0.03%
2021/10/18	0	0.00	1	82.60	84.30	-1	2,925	-0.03%
2021/10/15	0	0.00	1	85.90	85.10	-1	2,955	-0.03%
2021/10/14	17	84.18	5	83.78	83.80	12	3,017	0.40%
2021/10/13	1	86.00	0	0.00	86.00	1	3,005	0.03%
2021/10/12	0	0.00	3	87.67	86.50	-3	3,011	-0.10%
2021/10/08	8.2	87.50	0	0.00	86.30	8.2	3,013	0.27%
2021/10/07	0	0.00	1	89.00	89.90	-1	3,043	-0.03%
2021/10/06	1	87.30	2	87.35	86.00	-1	3,128	-0.03%
2021/10/05	1	87.80	11	88.06	87.90	-10	3,149	-0.32%
2021/10/04	7	85.63	2	88.00	85.20	5	3,193	0.16%
2021/10/01	5	89.00	1	88.40	88.10	4	3,238	0.12%
2021/09/30	13	90.92	7	90.64	91.40	6	3,464	0.17%
2021/09/29	3.1	90.35	0	0.00	89.90	3.1	3,483	0.09%
2021/09/28	1	92.30	1	92.50	91.70	0	3,569	0.00%
2021/09/27	1	92.20	1	93.30	92.40	0	3,677	0.00%
2021/09/24	23	92.93	0	0.00	91.10	23	3,753	0.61%
2021/09/23	8	96.73	1	95.20	94.70	7	3,788	0.18%
2021/09/22	3	97.83	1	97.10	96.00	2	4,139	0.05%
2021/09/17	1	103.50	0	0.00	103.00	1	4,539	0.02%
2021/09/16	2	103.00	1	102.00	102.00	1	5,273	0.02%
2021/09/14	1	104.50	0	0.00	104.50	1	6,317	0.02%
2021/09/13	1	103.50	9.1	105.98	106.00	-8.1	6,657	-0.12%
2021/09/10	1	102.00	0	0.00	102.50	1	6,789	0.01%
2021/09/08	52	105.51	30.2	102.50	102.00	21.8	6,996	0.31%
2021/09/07	8	103.50	1	107.50	107.50	7	7,263	0.10%
2021/09/06	6	104.17	3	104.17	105.00	3	7,393	0.04%
2021/09/03	1.1	103.57	1	104.50	103.50	0.1	7,482	0.00%
2021/09/02	0	0.00	2	105.00	103.50	-2	7,547	-0.03%
2021/09/01	0	0.00	2	108.00	107.50	-2	7,716	-0.03%
2021/08/31	0.1	108.00	0	0.00	107.50	0.1	7,836	0.00%
2021/08/30	6	110.58	0	0.00	110.50	6	7,964	0.08%
2021/08/27	1.2	114.17	6.2	114.84	113.50	-5	8,043	-0.06%
2021/08/24	1	111.00	1.3	110.62	110.00	-0.3	8,631	0.00%
2021/08/20	1	110.50	0	0.00	111.00	1	8,891	0.01%
2021/08/19	2	111.50	2	111.25	109.00	0	9,038	0.00%
2021/08/18	0	0.00	1.3	104.77	111.50	-1.3	9,245	-0.01%
2021/08/17	2	110.50	1	112.50	106.00	1	9,306	0.01%
2021/08/16	8	110.13	1	112.50	111.00	7	9,466	0.07%
2021/08/13	10	115.30	2	116.75	114.50	8	9,676	0.08%
2021/08/12	1	118.00	10	121.40	121.50	-9	9,859	-0.09%
2021/08/11	12	114.38	0	0.00	114.50	12	10,119	0.12%
2021/08/10	1	117.50	1	116.50	117.50	0	10,478	0.00%
2021/08/09	3	120.67	4	121.13	120.50	-1	10,641	-0.01%
2021/08/06	3	124.83	3	125.00	124.00	0	11,003	0.00%
2021/08/05	1	124.50	0	0.00	125.50	1	11,658	0.01%
2021/07/30	9	124.78	3	125.83	123.00	6	13,014	0.05%
2021/07/29	0.1	124.00	0	0.00	123.50	0.1	13,081	0.00%
2021/07/28	1	123.00	0	0.00	121.50	1	13,226	0.01%
2021/07/27	9	123.11	1	122.50	121.50	8	13,423	0.06%
2021/07/26	2.2	126.91	2	127.00	124.50	0.2	13,615	0.00%
2021/07/23	1	128.50	0	0.00	128.50	1	13,812	0.01%
2021/07/22	0	0.00	1	125.00	123.50	-1	14,090	-0.01%
2021/07/20	19	128.82	0	0.00	125.00	19	14,126	0.13%
2021/07/16	1.1	127.57	1	128.50	127.00	0.1	14,084	0.00%
2021/07/15	0.2	130.00	1	129.50	129.50	-0.8	14,116	-0.01%
2021/07/14	0	0.00	1	125.50	128.00	-1	14,131	-0.01%
2021/07/13	51	126.95	1	124.00	125.00	50	14,088	0.35%
2021/07/09	60	130.50	7	130.93	130.50	53	14,055	0.38%
2021/07/08	2	129.00	2	129.50	129.00	0	14,022	0.00%
2021/07/07	114	130.90	9	129.56	127.50	105	13,983	0.75%	大買/鉅額交易
2021/07/06	72	137.13	1	139.50	137.00	71	13,817	0.51%
2021/07/05	7	137.43	0	0.00	138.50	7	13,873	0.05%
2021/07/02	99	138.78	0	0.00	138.00	99	13,841	0.72%
2021/07/01	8	144.69	4	144.13	140.50	4	13,945	0.03%
2021/06/30	7	145.14	2	146.75	143.50	5	13,975	0.04%
2021/06/29	170	149.09	8	146.56	145.00	162	14,056	1.15%	大買/鉅額交易
2021/06/28	162	163.10	23	172.67	159.00	139	13,813	1.01%	大買/鉅額交易
2021/06/25	52	166.22	36	171.76	166.00	16	13,528	0.12%
2021/06/24	4	162.50	11.2	161.47	165.00	-7.2	13,159	-0.05%
2021/06/23	13.2	153.05	19.5	151.68	150.00	-6.3	12,978	-0.05%
2021/06/22	1	147.50	8	148.38	148.50	-7	12,702	-0.06%
2021/06/21	2.4	143.95	3	143.67	144.50	-0.6	12,571	0.00%
2021/06/18	11	137.55	1	144.00	144.00	10	12,727	0.08%
2021/06/17	0	0.00	8	140.19	141.00	-8	12,854	-0.06%
2021/06/16	14	143.43	9	143.89	138.00	5	12,905	0.04%
2021/06/15	3	145.00	30	142.15	145.50	-27	12,858	-0.21%
2021/06/11	2	139.50	2	139.50	139.50	0	12,826	0.00%
2021/06/10	4	134.13	39	134.04	137.00	-35	12,971	-0.27%
2021/06/09	4	138.00	0	0.00	137.00	4	12,990	0.03%
2021/06/08	1	138.50	18	139.75	138.00	-17	12,896	-0.13%
2021/06/07	3	134.17	7	136.07	135.50	-4	12,907	-0.03%
2021/06/04	3	136.83	0	0.00	137.00	3	13,074	0.02%
2021/06/03	58	139.69	2	141.00	139.50	56	13,409	0.42%
2021/06/02	15	138.43	19	140.87	139.00	-4	14,040	-0.03%
2021/06/01	1	136.50	4	136.50	137.00	-3	14,011	-0.02%
2021/05/31	4	132.63	2	135.00	131.00	2	13,996	0.01%
2021/05/28	10.3	132.31	1	135.00	131.00	9.3	13,948	0.07%
2021/05/27	1	130.50	5	133.40	134.00	-4	13,839	-0.03%
2021/05/26	14	128.68	16	130.59	127.50	-2	13,746	-0.01%
2021/05/25	2	126.00	4	126.75	126.50	-2	13,674	-0.01%
2021/05/24	5	128.40	7	129.21	126.00	-2	13,695	-0.01%
2021/05/21	2	126.75	9	125.06	128.00	-7	13,729	-0.05%
2021/05/20	11	123.09	4	122.00	118.50	7	13,614	0.05%
2021/05/19	20	119.03	16	119.59	125.00	4	13,399	0.03%
2021/05/18	15	115.97	8	119.88	120.00	7	13,107	0.05%
2021/05/17	13	117.15	1	119.50	115.50	12	12,720	0.09%
2021/05/14	15	132.83	9	134.33	128.00	6	12,533	0.05%
2021/05/13	107	147.94	90.1	145.75	142.00	16.9	12,167	0.14%	大買/
2021/05/12	46	145.27	27	145.43	142.00	19	11,518	0.16%
2021/05/11	11	139.95	5	139.40	139.50	6	10,709	0.06%
2021/05/10	1	138.00	0	0.00	135.50	1	10,482	0.01%
2021/05/07	15	137.40	5	138.50	139.00	10	10,448	0.10%
2021/05/06	3	134.33	6	132.83	132.00	-3	10,436	-0.03%
2021/05/05	11	136.23	15	139.70	134.50	-4	10,451	-0.04%
2021/05/04	19	133.00	16	137.38	143.00	3	10,505	0.03%
2021/05/03	6	142.42	5	141.00	135.00	1	10,325	0.01%
2021/04/29	1	132.00	5	132.80	136.50	-4	10,121	-0.04%
2021/04/28	14	131.82	4	135.13	131.50	10	9,942	0.10%
2021/04/27	2	144.00	0	0.00	143.00	2	9,690	0.02%
2021/04/26	0	0.00	0.5	147.00	147.00	-0.5	9,616	-0.01%
2021/04/23	1	139.00	0	0.00	137.00	1	9,686	0.01%
2021/04/22	2	134.50	0	0.00	134.50	2	9,708	0.02%
2021/04/21	1	145.00	0	0.00	143.00	1	9,682	0.01%
2021/04/19	0	0.00	2	139.50	139.50	-2	9,714	-0.02%
2021/04/16	1	143.00	0.2	139.50	144.00	0.8	9,725	0.01%
2021/04/15	0	0.00	5	135.00	138.50	-5	9,757	-0.05%
2021/04/14	3	135.00	2.1	135.00	135.00	0.9	9,681	0.01%
2021/04/13	6	149.50	0.2	149.50	149.50	5.8	9,648	0.06%
2021/04/12	0.5	163.50	1	165.00	166.00	-0.5	9,667	-0.01%
2021/04/09	3.5	154.29	1	150.00	156.00	2.5	9,639	0.03%
2021/04/08	1	140.00	0	0.00	142.00	1	9,559	0.01%
2021/04/07	1	125.00	8.8	128.11	129.50	-7.8	9,485	-0.08%
2021/04/06	1	122.00	2	119.50	122.00	-1	9,277	-0.01%
2021/04/01	2	117.00	5	115.50	111.00	-3	9,158	-0.03%
2021/03/31	1.3	107.96	12	107.63	110.00	-10.7	8,948	-0.12%
2021/03/30	13	98.36	5	99.80	100.00	8	8,807	0.09%
2021/03/29	18	98.25	14	97.46	99.00	4	8,803	0.05%
2021/03/26	12	92.56	11	92.47	95.70	1	8,680	0.01%
2021/03/25	1	85.00	2	87.05	87.80	-1	8,398	-0.01%
2021/03/24	5	86.24	2.1	86.62	85.80	2.9	8,389	0.03%
2021/03/23	8	84.70	19	84.17	86.30	-11	8,227	-0.13%
2021/03/22	2	80.80	6	80.17	81.10	-4	7,984	-0.05%
2021/03/19	2	75.60	5	76.08	76.40	-3	7,799	-0.04%
2021/03/18	8	75.11	0	0.00	74.60	8	7,805	0.10%
2021/03/17	1	77.40	4	76.78	77.40	-3	7,571	-0.04%
2021/03/16	4	74.48	11	75.35	75.60	-7	7,578	-0.09%
2021/03/15	2	72.50	1	73.70	72.00	1	7,373	0.01%
2021/03/12	2	72.70	1	73.30	73.00	1	7,315	0.01%
2021/03/11	4	72.40	2	71.95	71.90	2	7,300	0.03%
2021/03/10	6	73.58	5	73.84	72.50	1	7,200	0.01%
2021/03/09	13	71.82	35	71.61	73.30	-22	6,937	-0.32%
2021/03/08	46	70.67	51.6	70.29	68.60	-5.6	6,581	-0.09%
2021/03/05	1	64.20	15	67.91	70.00	-14	5,864	-0.24%
2021/03/04	2	63.45	15	64.43	63.90	-13	5,614	-0.23%
2021/03/03	10	61.20	3	61.30	61.50	7	5,561	0.13%
2021/03/02	2	63.15	0	0.00	62.50	2	5,553	0.04%
2021/02/26	3	64.07	0	0.00	64.30	3	5,567	0.05%
2021/02/25	0	0.00	19	66.01	64.00	-19	5,614	-0.34%
2021/02/24	1	63.80	0	0.00	63.20	1	5,525	0.02%
2021/02/23	1	63.50	0	0.00	65.50	1	5,423	0.02%
2021/02/22	0	0.00	4	62.45	62.60	-4	5,248	-0.08%
2021/02/18	1	60.10	0	0.00	59.40	1	5,391	0.02%
2021/02/17	0	0.00	2	58.45	58.80	-2	5,493	-0.04%
2021/02/03	2	58.40	0	0.00	58.10	2	6,427	0.03%
2021/01/29	1	58.80	1	58.30	57.40	0	7,087	0.00%
2021/01/28	1	59.00	2	59.85	59.00	-1	7,216	-0.01%
2021/01/27	0	0.00	1	62.80	62.90	-1	7,341	-0.01%
2021/01/26	4	63.48	2	62.85	61.70	2	7,829	0.03%
2021/01/25	2	60.80	0	0.00	60.50	2	8,480	0.02%
2021/01/21	3	59.20	3	58.80	58.70	0	9,311	0.00%
2021/01/20	2	60.55	1	60.70	60.70	1	9,611	0.01%
2021/01/18	2	60.05	2	58.30	58.30	0	10,328	0.00%
2021/01/15	5	58.10	0	0.00	58.10	5	10,335	0.05%
2021/01/14	1	60.30	1	59.90	60.10	0	10,439	0.00%
2021/01/13	0	0.00	4	60.50	60.20	-4	10,709	-0.04%
2021/01/12	0	0.00	2	62.10	61.00	-2	11,041	-0.02%
2021/01/11	1	60.00	0	0.00	61.00	1	11,056	0.01%
2021/01/08	2	59.90	3	60.03	59.50	-1	11,111	-0.01%
2021/01/07	2	58.30	0	0.00	58.20	2	11,218	0.02%
2021/01/06	1	58.50	0	0.00	57.90	1	11,591	0.01%
2021/01/05	1	57.30	1	57.90	57.60	0	11,824	0.00%
2021/01/04	1	59.20	0	0.00	59.10	1	11,908	0.01%
2020/12/28	1	60.60	2	60.85	61.20	-1	12,653	-0.01%
2020/12/23	3	64.23	4	65.33	61.70	-1	12,917	-0.01%
2020/12/22	4	65.55	1	62.80	65.00	3	12,767	0.02%
2020/12/21	0	0.00	0.9	63.19	63.30	-0.9	12,560	-0.01%
2020/12/18	1	58.00	27	60.12	60.60	-26	12,428	-0.21%
2020/12/16	0	0.00	3	57.03	57.60	-3	12,368	-0.02%
2020/12/14	8	57.46	1	57.60	57.50	7	12,345	0.06%
2020/12/11	3	60.53	1	60.90	60.30	2	12,250	0.02%
2020/12/10	21	62.41	5	62.22	61.40	16	12,258	0.13%
2020/12/09	0	0.00	17	61.85	60.80	-17	12,234	-0.14%
2020/12/07	6	61.47	7	61.16	60.60	-1	12,430	-0.01%
2020/12/04	0	0.00	1	61.00	60.70	-1	12,476	-0.01%
2020/12/03	3	60.37	0	0.00	60.10	3	12,662	0.02%
2020/12/02	1	60.70	0	0.00	61.50	1	12,678	0.01%
2020/11/30	0	0.00	1	61.70	61.40	-1	12,767	-0.01%
2020/11/26	2	60.20	0	0.00	60.00	2	12,936	0.02%
2020/11/25	5	60.50	10	60.89	61.00	-5	13,004	-0.04%
2020/11/24	3	61.63	9	61.17	61.00	-6	13,153	-0.05%
2020/11/23	0	0.00	3	61.63	61.70	-3	13,143	-0.02%
2020/11/20	0	0.00	1	60.50	60.70	-1	13,299	-0.01%
2020/11/18	5	60.80	1	60.70	60.60	4	13,578	0.03%
2020/11/17	7	61.14	12	59.99	61.70	-5	13,584	-0.04%
2020/11/16	12	61.23	12	61.20	61.30	0	13,453	0.00%
2020/11/13	12	62.15	11	62.86	62.50	1	13,320	0.01%
2020/11/12	16	62.18	15	63.08	61.70	1	13,110	0.01%
2020/11/11	17	62.52	17.3	63.10	62.40	-0.3	12,841	0.00%
2020/11/10	22	67.02	4	67.20	66.50	18	12,340	0.15%
2020/11/09	14	74.02	11	75.23	73.80	3	12,052	0.02%
2020/11/06	12	71.31	2	71.75	72.20	10	11,754	0.09%
2020/11/05	11	71.96	5	72.76	72.00	6	11,574	0.05%
2020/11/04	10	70.78	16	71.04	71.60	-6	11,411	-0.05%
2020/11/03	17	70.05	15	70.47	72.30	2	11,144	0.02%
2020/11/02	62	73.58	43.2	71.44	69.50	18.8	10,574	0.18%
2020/10/30	14	76.30	14.2	76.73	77.20	-0.2	9,709	0.00%
2020/10/29	34	73.40	30	73.27	73.50	4	9,101	0.04%
2020/10/28	19	71.73	19	72.35	73.50	0	8,789	0.00%
2020/10/27	17	69.64	11	70.15	69.50	6	8,414	0.07%
2020/10/26	9	64.94	8.1	65.37	66.70	1	7,902	0.01%
2020/10/23	1	62.20	11	62.47	63.10	-10	7,623	-0.13%
2020/10/22	4	61.65	0	0.00	61.10	4	7,535	0.05%
2020/10/21	2	63.25	1	62.80	63.30	1	7,419	0.01%
2020/10/20	5	61.68	6	61.33	62.20	-1	7,146	-0.01%
2020/10/19	1	58.80	3	59.77	59.20	-2	6,782	-0.03%
2020/10/16	1	58.20	6	58.55	57.90	-5	6,692	-0.07%
2020/10/15	10	58.11	1	58.50	58.50	9	6,630	0.14%
2020/10/14	14	57.89	5	58.32	59.00	9	6,491	0.14%
2020/10/13	1	55.00	4	55.25	55.40	-3	6,139	-0.05%
2020/10/12	4	53.25	7	54.33	53.30	-3	5,882	-0.05%
2020/10/08	29	53.36	25	54.26	53.80	4	5,745	0.07%
2020/10/07	40	51.85	60	52.29	53.60	-20	5,585	-0.36%
2020/10/06	21	50.99	5	50.72	51.00	16	5,486	0.29%
2020/10/05	20	52.35	20	52.09	51.30	0	5,411	0.00%
2020/09/30	8	50.03	1	50.80	49.90	7	5,080	0.14%
2020/09/29	1	49.70	7	50.46	50.90	-6	4,924	-0.12%
2020/09/28	3	49.35	5	49.35	49.60	-2	4,829	-0.04%
2020/09/25	0	0.00	11	48.83	47.10	-11	4,787	-0.23%
2020/09/24	0	0.00	1	48.20	47.65	-1	4,763	-0.02%
2020/09/23	10	48.65	1	48.45	48.65	9	4,740	0.19%
2020/09/22	1	48.55	0	0.00	48.90	1	4,711	0.02%
2020/09/21	2	48.93	4.1	49.67	48.65	-2.1	4,698	-0.05%
2020/09/18	2	49.78	10	49.35	49.10	-8	4,668	-0.17%
2020/09/17	6	48.83	1	49.15	48.30	5	4,584	0.11%
2020/09/16	1	48.70	0	0.00	48.20	1	4,631	0.02%
2020/09/15	1	48.85	0	0.00	49.70	1	4,648	0.02%
2020/09/14	0	0.00	1	50.50	48.20	-1	4,821	-0.02%
2020/09/11	2	47.88	0	0.00	47.75	2	5,079	0.04%
2020/09/10	2	51.65	0	0.00	51.10	2	5,291	0.04%
2020/09/09	3	51.73	3	51.30	51.50	0	5,278	0.00%
2020/09/08	2	50.80	5.2	50.78	51.10	-3.2	5,203	-0.06%
2020/09/07	7	48.38	0	0.00	48.00	7	4,996	0.14%
2020/09/04	2	48.45	24.3	48.47	48.70	-22.3	4,965	-0.45%
2020/09/03	23	48.14	19	47.74	47.80	4	4,867	0.08%
2020/09/02	27	47.60	9	48.51	47.00	18	4,807	0.37%
2020/09/01	5	48.60	7	48.26	48.60	-2	4,630	-0.04%
2020/08/31	4	46.69	4	47.06	46.95	0	4,517	0.00%
2020/08/28	4.3	46.32	24	46.16	45.80	-19.7	4,433	-0.44%
2020/08/27	21.1	44.56	5	45.13	45.10	16.1	4,255	0.38%
2020/08/26	8	44.46	2	43.68	45.25	6	4,169	0.14%
2020/08/25	9.8	41.77	2	42.90	42.90	7.8	3,992	0.20%
2020/08/24	3	42.30	4	42.55	42.05	-1	3,915	-0.03%
2020/08/21	0	0.00	12	39.79	40.05	-12	3,685	-0.33%
2020/08/20	2	37.25	4	38.30	37.40	-2	3,586	-0.06%
2020/08/14	3	38.05	0	0.00	38.15	3	3,636	0.08%
2020/08/10	0	0.00	2	38.48	38.25	-2	3,803	-0.05%
2020/08/05	0	0.00	4.5	37.71	37.55	-4.5	4,210	-0.11%
2020/07/29	1.5	34.37	0	0.00	34.25	1.5	5,101	0.03%
2020/07/27	0	0.00	1	34.35	34.25	-1	5,077	-0.02%
2020/07/24	2	36.35	1	36.35	35.95	1	5,057	0.02%
2020/07/21	1	36.30	1	36.65	36.00	0	5,023	0.00%
2020/07/20	0	0.00	3	37.22	37.20	-3	4,976	-0.06%
2020/07/15	0	0.00	1	36.75	36.40	-1	4,911	-0.02%
2020/07/14	2	37.45	0	0.00	37.50	2	4,895	0.04%
2020/07/13	0	0.00	2	36.85	36.85	-2	4,868	-0.04%
2020/07/10	5	38.50	0	0.00	38.50	5	4,790	0.10%
2020/07/09	0	0.00	1	39.30	39.20	-1	4,725	-0.02%
2020/07/07	6	38.79	0	0.00	38.70	6	4,632	0.13%
2020/07/03	2	40.20	3	39.95	39.75	-1	4,601	-0.02%
2020/07/02	0	0.00	1	39.70	40.15	-1	4,569	-0.02%
2020/07/01	0	0.00	2	39.58	39.80	-2	4,555	-0.04%
2020/06/30	1	38.70	1	38.90	38.90	0	4,514	0.00%
2020/06/22	1	41.15	4	41.20	40.90	-3	4,380	-0.07%
2020/06/19	5	41.71	1	42.00	41.45	4	4,310	0.09%
2020/06/18	15	42.36	15	42.76	43.15	0	4,073	0.00%
2020/06/17	5	39.48	3	39.07	39.25	2	3,697	0.05%
2020/06/15	0	0.00	1	36.70	36.65	-1	3,220	-0.03%
2020/06/10	1	35.50	0	0.00	35.35	1	3,109	0.03%
2020/06/09	1	36.10	0	0.00	36.00	1	3,117	0.03%
2020/06/04	3	37.00	0	0.00	36.70	3	3,127	0.10%
2020/06/01	1	36.70	1	37.10	36.45	0	3,022	0.00%
2020/05/29	1	35.80	1	37.40	37.40	0	2,963	0.00%
2020/05/28	0	0.00	1	35.80	35.55	-1	2,910	-0.03%
2020/05/26	2	35.45	0	0.00	35.35	2	2,866	0.07%
2020/05/25	0	0.00	1	35.85	36.35	-1	2,789	-0.04%
2020/05/22	1	35.15	0	0.00	35.00	1	2,742	0.04%
2020/05/14	1	37.85	0	0.00	36.30	1	2,462	0.04%
2020/05/13	4	39.25	6	38.94	38.90	-2	2,327	-0.09%
2020/05/12	0	0.00	1.1	37.21	37.50	-1.1	2,036	-0.05%
2020/05/11	2	36.60	7	37.90	37.75	-5	1,962	-0.25%
2020/05/08	5	39.15	9	39.54	38.15	-4	1,807	-0.22%
2020/05/07	0	0.00	16	35.86	36.90	-16	1,467	-1.09%
2020/05/06	2	34.28	2	35.15	33.55	0	1,249	0.00%
2020/05/05	1	32.00	0	0.00	32.10	1	1,048	0.10%
2020/04/29	0	0.00	1	29.70	29.60	-1	1,018	-0.10%
2020/04/17	1	28.80	1	28.95	28.60	0	1,058	0.00%
2020/04/13	0	0.00	2	28.80	28.80	-2	1,035	-0.19%
2020/04/08	1	28.70	0	0.00	29.00	1	1,005	0.10%
2020/04/06	1	27.60	3	27.40	27.60	-2	946	-0.21%
2020/04/01	0	0.00	3	27.00	26.95	-3	931	-0.32%
2020/03/30	3	26.00	1.5	27.00	26.90	1.5	913	0.17%
2020/03/26	1	25.50	0	0.00	25.20	1	871	0.11%
2020/03/25	0	0.00	1	25.20	25.40	-1	863	-0.12%
2020/03/19	1	23.80	0	0.00	23.00	1	856	0.12%
2020/03/18	3	24.50	0	0.00	24.55	3	836	0.36%
2020/03/17	2	24.43	0	0.00	24.40	2	829	0.24%
2020/03/13	1	24.30	0	0.00	24.85	1	799	0.13%
2020/03/10	1	28.85	0	0.00	29.50	1	720	0.14%
2020/02/11	2	29.50	10	29.55	29.50	-8	608	-1.31%
2020/02/07	2	29.70	0	0.00	29.65	2	614	0.33%
2020/02/05	1	29.70	1	29.75	29.70	0	608	0.00%
2020/02/03	2	29.83	0	0.00	29.50	2	593	0.34%
2020/01/30	11	31.51	11	31.52	31.45	0	530	0.00%
2019/12/31	10	30.30	0	0.00	30.10	10	497	2.01%
2019/11/29	5	30.00	0	0.00	29.90	5	496	1.01%
2019/11/21	2	30.10	0	0.00	29.75	2	507	0.39%
2019/11/15	4	29.65	0	0.00	29.40	4	505	0.79%
2019/11/13	1	29.95	0	0.00	29.95	1	484	0.21%
2019/11/08	5	31.00	0	0.00	30.90	5	461	1.08%
2019/11/07	6	31.33	0	0.00	31.25	6	465	1.29%
2019/10/18	0	0.00	1	32.50	32.40	-1	495	-0.20%
2019/10/15	0	0.00	2	31.55	31.55	-2	457	-0.44%
2019/10/01	0	0.00	0.2	31.55	31.60	-0.2	510	-0.03%
2019/08/29	2	32.95	0	0.00	32.80	2	676	0.30%
2019/08/16	0	0.00	1	31.65	31.55	-1	749	-0.13%
2019/08/02	1	33.55	0	0.00	33.70	1	849	0.12%
2019/07/12	1	35.50	0	0.00	35.40	1	933	0.11%
2019/07/04	1	36.40	0	0.00	36.50	1	965	0.10%
2019/07/02	0	0.00	0.1	36.15	36.35	-0.1	1,008	-0.01%
2019/06/21	0	0.00	1	36.65	36.75	-1	1,029	-0.10%
2019/06/20	0	0.00	5	36.27	36.45	-5	1,025	-0.49%
2019/06/18	1	34.50	0	0.00	34.50	1	1,014	0.10%
2019/06/17	1	34.75	0	0.00	34.75	1	1,027	0.10%
2019/06/11	1	34.80	0	0.00	34.70	1	1,372	0.07%
2019/06/10	2	35.88	0	0.00	35.65	2	1,405	0.14%
2019/06/06	1	36.80	1	36.85	36.90	0	1,405	0.00%
2019/06/04	0	0.00	6	36.50	36.20	-6	1,430	-0.42%
2019/06/03	0	0.00	3	36.18	36.30	-3	1,424	-0.21%
2019/05/31	0	0.00	1	35.60	35.35	-1	1,422	-0.07%
2019/05/29	1	35.70	0	0.00	35.40	1	1,465	0.07%
2019/05/23	0	0.00	1	35.60	35.55	-1	1,479	-0.07%
2019/05/21	0	0.00	1	34.80	34.95	-1	1,509	-0.07%
2019/05/17	0	0.00	1	34.80	34.70	-1	1,552	-0.06%
2019/05/16	0	0.00	5	35.25	35.15	-5	1,552	-0.32%
2019/05/15	0	0.00	7	35.05	34.75	-7	1,553	-0.45%
2019/05/03	1	34.00	0	0.00	33.80	1	1,470	0.07%
2019/04/24	0	0.00	1	32.25	32.35	-1	1,398	-0.07%
2019/04/23	1	32.50	0	0.00	32.25	1	1,400	0.07%
2019/04/19	0	0.00	1	31.75	31.90	-1	1,403	-0.07%
2019/04/10	1	32.45	0	0.00	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	1	32.60	0	0.00	32.60	1	1,337	0.07%
2019/04/02	1	33.75	0	0.00	33.80	1	1,296	0.08%
2019/03/20	3	34.50	0	0.00	34.50	3	1,217	0.25%
2019/03/19	2	33.93	5	34.15	33.95	-3	1,189	-0.25%
2019/03/18	1	36.50	0	0.00	36.50	1	1,086	0.09%
2019/03/15	8	36.63	0	0.00	35.95	8	1,048	0.76%
2019/03/14	0	0.00	0.5	37.00	37.15	-0.5	867	-0.06%
2019/03/13	0	0.00	3	35.65	36.35	-3	842	-0.36%
2019/03/07	0	0.00	1	33.85	33.90	-1	718	-0.14%
2019/03/04	0	0.00	1	33.00	33.10	-1	671	-0.15%
2019/02/21	0	0.00	2	32.45	32.45	-2	606	-0.33%
2019/02/20	0	0.00	11	32.01	32.10	-11	587	-1.87%
2019/02/19	0	0.00	5	31.46	31.50	-5	563	-0.89%
2019/02/18	0	0.00	10	31.00	30.80	-10	539	-1.85%
2019/02/15	1	30.20	89.3	30.16	30.35	-88.3	501	-17.60%
2019/02/14	0	0.00	5	30.30	30.40	-5	493	-1.01%
2019/02/12	0.9	29.85	0	0.00	30.00	0.9	481	0.19%
2019/01/24	1	28.95	0	0.00	28.95	1	481	0.21%
2019/01/15	1	29.05	0	0.00	29.00	1	529	0.19%
2019/01/08	0	0.00	1	28.65	28.65	-1	537	-0.19%
2019/01/02	3	28.15	0	0.00	28.00	3	600	0.50%
2018/12/28	0	0.00	1	27.80	27.80	-1	625	-0.16%
2018/12/18	0	0.00	1	28.30	28.25	-1	728	-0.14%
2018/12/13	0	0.00	1	28.95	28.95	-1	732	-0.14%
2018/12/07	0	0.00	1	28.60	28.40	-1	744	-0.13%
2018/12/06	1	28.40	0	0.00	28.40	1	758	0.13%
2018/10/17	1	29.55	0	0.00	29.00	1	1,296	0.08%
2018/10/15	1	29.50	0	0.00	29.20	1	1,319	0.08%
2018/10/12	0	0.00	105	29.35	29.35	-105	1,329	-7.90%	大賣/鉅額交易
2018/10/11	0	0.00	1	28.40	28.75	-1	1,324	-0.08%
2018/10/09	20	29.30	0	0.00	29.30	20	1,310	1.53%
2018/10/08	3	29.90	0.2	30.40	30.40	2.8	1,334	0.21%
2018/10/05	1	29.15	0	0.00	29.05	1	1,318	0.08%
2018/10/01	0	0.00	1.4	30.05	30.05	-1.4	1,324	-0.11%
2018/09/25	0	0.00	0.2	31.00	31.00	-0.2	1,295	-0.02%
2018/09/17	1	31.40	0.1	31.25	31.30	0.9	1,310	0.07%
2018/09/13	0	0.00	1.6	31.84	31.75	-1.6	1,311	-0.12%
2018/09/10	0	0.00	1	29.90	30.15	-1	1,309	-0.08%
2018/09/07	0	0.00	3	30.82	30.55	-3	1,303	-0.23%
2018/09/06	0	0.00	2	30.73	30.40	-2	1,306	-0.15%
2018/08/30	0	0.00	3	31.77	31.55	-3	1,375	-0.22%
2018/08/24	0	0.00	3	32.90	33.00	-3	1,340	-0.22%
2018/08/23	0	0.00	1	32.80	33.00	-1	1,337	-0.07%
2018/08/20	0	0.00	2	32.20	32.20	-2	1,306	-0.15%
2018/08/09	0	0.00	1	31.00	31.10	-1	1,238	-0.08%
2018/08/08	15	30.10	4	30.80	31.45	11	1,219	0.90%
2018/08/07	0	0.00	2	29.70	29.85	-2	1,160	-0.17%
2018/08/02	0.1	28.55	0	0.00	28.60	0.1	1,131	0.00%
2018/07/31	3	28.50	0	0.00	28.65	3	1,115	0.27%
2018/07/27	2	28.80	1	29.30	29.40	1	1,103	0.09%
2018/07/25	0	0.00	1	28.70	28.75	-1	1,083	-0.09%
2018/07/20	6	30.20	9	29.88	29.80	-3	984	-0.30%
2018/07/18	0	0.00	1	30.05	30.15	-1	956	-0.11%
2018/07/17	0	0.00	4	29.80	30.20	-4	951	-0.42%
2018/07/16	4	29.88	5	29.70	29.90	-1	930	-0.11%
2018/07/13	0	0.00	10	29.10	29.05	-10	895	-1.12%
2018/07/12	0	0.00	4	28.90	28.90	-4	890	-0.45%
2018/07/11	0	0.00	1	28.80	28.80	-1	885	-0.11%
2018/07/09	0	0.00	1	28.80	28.80	-1	886	-0.11%
2018/07/06	0	0.00	5	28.15	28.85	-5	894	-0.56%
2018/06/26	0	0.00	2	28.70	28.75	-2	904	-0.22%
2018/06/20	0	0.00	2	28.75	29.00	-2	882	-0.23%
2018/06/13	1	29.25	1	29.30	29.40	0	829	0.00%
2018/06/11	0	0.00	2	28.18	28.20	-2	789	-0.25%
2018/06/07	0	0.00	2	27.65	27.55	-2	762	-0.26%
2018/06/01	2	26.90	0	0.00	26.90	2	701	0.29%
2018/05/31	0	0.00	1	27.00	26.90	-1	694	-0.14%
2018/05/29	1	26.80	0	0.00	26.75	1	672	0.15%
2018/05/28	1	26.90	0	0.00	27.00	1	666	0.15%
2018/05/25	0	0.00	2	26.95	26.90	-2	656	-0.30%
2018/05/17	0	0.00	1	25.25	25.30	-1	556	-0.18%
2018/05/15	0	0.00	0.4	25.30	25.35	-0.4	548	-0.07%
2018/05/14	6	25.38	0	0.00	25.40	6	560	1.07%
2018/05/03	0	0.00	1	25.60	25.60	-1	550	-0.18%
2018/05/02	0	0.00	2	25.30	25.60	-2	541	-0.37%
2018/04/27	2	24.75	0	0.00	24.80	2	533	0.38%
2018/04/20	0	0.00	0.3	24.95	25.10	-0.3	546	-0.05%
2018/04/12	100	25.15	0	0.00	25.15	100	524	19.07%
2018/04/10	0	0.00	4.7	24.77	24.75	-4.7	493	-0.95%
2018/04/09	0	0.00	4	24.48	24.35	-4	473	-0.84%
2018/04/02	1	24.40	3	24.30	24.25	-2	470	-0.43%
2018/03/31	0	0.00	12	24.27	24.25	-12	463	-2.59%
2018/03/30	1	23.65	3	23.80	24.00	-2	450	-0.44%
2018/03/19	0	0.00	3	23.75	23.55	-3	449	-0.67%
2018/03/16	0	0.00	3	23.60	23.50	-3	449	-0.67%
2018/03/14	0	0.00	2	23.13	23.10	-2	438	-0.46%
2018/03/13	0	0.00	3	22.80	22.90	-3	440	-0.68%
2018/02/23	0	0.00	3	22.80	22.80	-3	543	-0.55%
2018/02/06	6	22.25	10	22.10	22.05	-4	665	-0.60%
2018/01/31	3	23.20	0	0.00	23.15	3	660	0.45%
2018/01/24	6	23.35	0	0.00	23.30	6	673	0.89%
2018/01/17	0	0.00	12	23.65	23.70	-12	654	-1.83%
2018/01/03	0	0.00	2	23.55	23.60	-2	654	-0.31%