南帝 (2108)-元大-南屯券商分點個股進出

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
33.00
漲跌
▼0.15
漲幅
-0.45%
成交量
543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－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/08	0	33.35	1	33.10	33.15	-1	424	-0.23%
2024/05/07	0	0.00	3	34.25	33.85	-3	411	-0.73%
2024/05/06	1	34.70	0	34.55	34.40	1	406	0.24%
2024/05/03	0	0.00	10	34.08	33.95	-10	386	-2.59%
2024/04/30	0	0.00	6	34.00	33.35	-6	379	-1.58%
2024/04/26	0	33.60	0	0.00	33.50	0	328	0.00%
2024/04/25	0	33.55	0	0.00	33.40	0	325	0.00%
2024/04/24	0	33.65	0	0.00	33.70	0	324	0.00%
2024/04/23	0	0.00	0	33.60	33.75	0	326	0.00%
2024/04/22	0	0.00	0	33.10	33.60	0	332	-0.01%
2024/04/19	0	32.65	0	0.00	32.50	0	327	0.00%
2024/04/17	1	32.70	0	0.00	32.60	1	321	0.32%
2024/04/16	0	32.85	0	0.00	32.65	0	322	0.00%
2024/04/15	0	33.75	0	0.00	33.20	0	321	0.00%
2024/04/03	0	0.00	4	33.35	33.20	-4	317	-1.26%
2024/04/02	0	0.00	3.3	33.21	33.25	-3.3	317	-1.04%
2024/03/29	0.3	33.41	0	0.00	33.10	0.3	319	0.09%
2024/03/27	0.3	33.98	0	0.00	34.20	0.3	313	0.10%
2024/03/25	0	0.00	1.7	33.92	33.95	-1.7	313	-0.54%
2024/03/22	0	34.20	3	34.05	34.05	-3	313	-0.95%
2024/03/21	0.8	33.78	0	0.00	34.00	0.8	312	0.26%
2024/03/20	1	33.25	0	0.00	33.45	1	315	0.32%
2024/03/18	0.2	33.80	0	0.00	33.60	0.2	317	0.06%
2024/03/15	1.4	33.60	0	0.00	33.50	1.4	325	0.43%
2024/03/13	5.1	34.25	0	0.00	34.15	5.1	323	1.56%
2024/03/12	4.5	34.37	0	0.00	34.35	4.5	322	1.39%
2024/03/11	0.2	34.20	0	0.00	34.20	0.2	324	0.06%
2024/03/08	2	34.15	0	0.00	34.05	2	339	0.59%
2024/03/06	6	35.25	0	0.00	35.30	6	349	1.72%
2024/03/01	0	35.35	0	0.00	35.20	0	368	0.01%
2024/02/29	0	0.00	1	35.25	35.35	-1	407	-0.25%
2024/02/21	1	36.30	0	0.00	36.15	1	400	0.25%
2024/01/25	0.1	36.08	0	0.00	35.90	0.1	411	0.01%
2024/01/11	1	36.65	0	0.00	36.80	1	439	0.23%
2024/01/09	3	37.15	0	0.00	37.00	3	464	0.65%
2024/01/08	0	0.00	2	38.13	37.90	-2	474	-0.42%
2023/12/20	0	0.00	1	37.75	37.85	-1	501	-0.20%
2023/12/18	2	37.60	0	0.00	37.60	2	499	0.40%
2023/12/15	1	37.45	0	0.00	37.45	1	497	0.20%
2023/12/14	0	0.00	1	37.30	37.00	-1	491	-0.20%
2023/12/08	0	0.00	1	37.20	37.60	-1	476	-0.21%
2023/12/04	0.3	39.05	0	0.00	39.00	0.3	447	0.06%
2023/11/30	0.1	37.90	0	0.00	38.20	0.1	416	0.03%
2023/11/28	0.1	37.60	0	0.00	37.75	0.1	411	0.02%
2023/11/27	0.1	38.05	0	0.00	38.00	0.1	398	0.03%
2023/11/22	0.1	36.35	0	0.00	36.30	0.1	354	0.03%
2023/11/03	0.1	35.05	0	0.00	34.80	0.1	344	0.03%
2023/11/02	0	0.00	1	34.60	34.60	-1	345	-0.29%
2023/10/31	0	34.70	0	0.00	34.40	0	348	0.00%
2023/10/30	0	0.00	0.6	35.31	35.00	-0.6	350	-0.16%
2023/10/17	1	38.40	0	0.00	37.85	1	326	0.31%
2023/10/16	0.1	38.60	0	38.40	38.70	0.1	323	0.02%
2023/10/13	3	37.97	0	0.00	37.85	3	313	0.96%
2023/10/12	0	0.00	1	37.85	38.15	-1	313	-0.32%
2023/10/11	3.1	38.03	2	37.88	38.20	1.1	304	0.36%
2023/10/05	0	0.00	1	36.10	36.05	-1	281	-0.36%
2023/09/21	0.4	36.55	0	0.00	36.80	0.4	310	0.13%
2023/09/18	1	37.00	0	0.00	37.00	1	324	0.31%
2023/09/13	1	36.75	0	0.00	36.85	1	339	0.29%
2023/09/12	0	0.00	7	36.73	36.70	-7	355	-1.97%
2023/09/11	0	0.00	5	36.43	36.40	-5	388	-1.29%
2023/09/08	0	0.00	8	36.78	36.65	-8	414	-1.93%
2023/09/04	1	36.95	0	0.00	37.10	1	444	0.23%
2023/08/25	0.1	36.00	0	0.00	36.05	0.1	498	0.02%
2023/08/24	0.1	36.00	0	0.00	35.75	0.1	504	0.02%
2023/08/23	0	0.00	3	35.65	35.70	-3	511	-0.59%
2023/08/17	2	35.28	0	0.00	35.35	2	547	0.37%
2023/08/09	1	36.45	0	0.00	36.45	1	557	0.18%
2023/08/07	3	36.65	0	0.00	36.65	3	562	0.53%
2023/07/25	0	0.00	1	35.90	35.90	-1	556	-0.18%
2023/07/24	4	36.25	1	35.85	35.85	3	557	0.54%
2023/07/21	1	36.45	0	0.00	36.60	1	559	0.18%
2023/07/20	0.1	35.65	2	35.65	35.95	-1.9	570	-0.33%
2023/07/19	1	35.65	0	0.00	35.35	1	576	0.17%
2023/07/13	0.6	35.85	0	0.00	35.70	0.6	580	0.11%
2023/07/07	0	0.00	1	36.60	36.55	-1	604	-0.17%
2023/07/06	1	37.10	0	0.00	37.15	1	608	0.16%
2023/07/04	0	0.00	2	37.28	37.45	-2	620	-0.32%
2023/06/27	5	37.55	0	0.00	37.65	5	703	0.71%
2023/06/21	0.2	38.80	0	0.00	38.35	0.2	725	0.03%
2023/06/20	0.1	38.70	3	38.75	38.70	-2.9	737	-0.40%
2023/06/16	1.1	37.93	0	0.00	38.25	1.1	752	0.15%
2023/06/15	1	36.95	0	0.00	37.40	1	748	0.13%
2023/06/14	4.1	37.80	1	37.85	37.20	3.1	762	0.40%
2023/06/13	0	38.20	0	0.00	37.55	0	795	0.00%
2023/06/12	1	38.00	0	0.00	38.15	1	822	0.12%
2023/06/09	0	0.00	2	38.25	38.25	-2	945	-0.21%
2023/06/08	3	38.25	0	0.00	38.30	3	977	0.31%
2023/06/07	13	38.60	0	0.00	38.00	13	988	1.32%
2023/06/06	0.1	38.70	0	0.00	38.70	0.1	998	0.01%
2023/06/02	1	38.45	0	0.00	38.25	1	1,041	0.10%
2023/06/01	0	37.94	0	0.00	38.10	0	1,042	0.00%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	2	37.78	0	0.00	37.80	2	1,039	0.19%
2023/05/29	1	38.05	0	0.00	38.05	1	1,048	0.10%
2023/05/25	1	39.30	3	39.35	39.25	-2	1,051	-0.19%
2023/05/24	0	39.25	0	0.00	39.45	0	1,066	0.00%
2023/05/22	3	39.45	0	0.00	38.90	3	1,081	0.28%
2023/05/12	3	38.75	0	0.00	38.55	3	1,108	0.27%
2023/05/11	3	38.75	0	0.00	38.60	3	1,133	0.26%
2023/05/04	0	0.00	0	39.70	39.50	0	1,232	0.00%
2023/05/02	0	0.00	0	39.50	39.80	0	1,264	0.00%
2023/04/28	0	39.20	0	0.00	39.45	0	1,272	0.00%
2023/04/26	2	37.70	0	0.00	38.40	2	1,281	0.16%
2023/04/18	2	39.70	0	0.00	39.30	2	1,286	0.16%
2023/04/11	1	38.80	0	0.00	38.80	1	1,289	0.08%
2023/04/06	1	39.70	0	0.00	40.05	1	1,282	0.08%
2023/03/29	0	0.00	1	42.00	41.80	-1	1,271	-0.08%
2023/03/22	0.1	42.15	0	0.00	41.85	0.1	1,330	0.00%
2023/03/21	0.1	42.25	14	42.23	41.90	-13.9	1,324	-1.05%
2023/03/17	2	41.38	1	42.00	43.20	1	1,301	0.08%
2023/03/16	2	43.20	0	0.00	41.65	2	1,257	0.16%
2023/03/15	4	45.58	0	0.00	45.25	4	1,216	0.33%
2023/03/14	1	45.30	3.3	46.99	46.55	-2.3	1,184	-0.19%
2023/03/13	0	43.58	2	44.40	44.40	-2	1,068	-0.19%
2023/03/10	0	0.00	2	43.53	43.65	-2	1,035	-0.19%
2023/03/09	3	43.20	0	0.00	44.00	3	1,030	0.29%
2023/03/08	1	43.35	0	0.00	44.05	1	1,024	0.10%
2023/03/07	3	43.23	1	43.25	43.45	2	998	0.20%
2023/03/06	0	42.60	0	0.00	42.15	0	1,017	0.00%
2023/03/02	0	0.00	1	42.25	42.95	-1	1,049	-0.10%
2023/03/01	0	43.00	2	42.10	42.25	-2	1,032	-0.19%
2023/02/23	0.1	43.45	0	0.00	42.80	0.1	1,011	0.00%
2023/02/22	0	0.00	9	42.84	42.95	-9	1,015	-0.89%
2023/02/21	2	42.73	0	42.05	42.65	2	1,006	0.20%
2023/02/15	1	40.55	0	41.00	40.60	1	1,011	0.10%
2023/02/09	1	42.40	5.1	41.94	42.00	-4.1	1,012	-0.40%
2023/02/08	1	41.90	1.1	41.33	41.95	-0.1	989	-0.01%
2023/02/02	0.1	40.85	4	40.90	41.05	-3.9	932	-0.42%
2023/01/31	1	39.80	2	40.18	39.60	-1	906	-0.11%
2023/01/17	0	0.00	2	39.25	39.10	-2	880	-0.23%
2023/01/09	1.1	39.25	0	0.00	39.25	1.1	942	0.12%
2023/01/06	4	39.34	3	39.43	39.30	1	941	0.11%
2023/01/05	6	38.73	4.1	39.24	39.05	1.9	933	0.20%
2022/12/30	0	0.00	3	37.12	37.05	-3	925	-0.32%
2022/12/28	0	0.00	3	38.50	37.85	-3	927	-0.32%
2022/12/27	1	39.10	0	0.00	38.90	1	940	0.11%
2022/12/26	5	39.03	3	39.08	38.95	2	944	0.21%
2022/12/23	3	38.00	0	0.00	38.20	3	950	0.32%
2022/12/22	1	38.35	0	0.00	38.30	1	960	0.10%
2022/12/21	0	0.00	1	38.05	37.65	-1	982	-0.10%
2022/12/20	2.3	39.55	1	39.30	38.85	1.3	964	0.13%
2022/12/19	2	40.25	3	40.05	39.80	-1	948	-0.11%
2022/12/14	0.6	38.20	0	0.00	38.25	0.6	895	0.07%
2022/12/08	1	36.55	0	0.00	36.75	1	942	0.11%
2022/12/06	0.1	38.30	0	0.00	37.55	0.1	941	0.01%
2022/12/01	0.1	38.62	0	0.00	38.70	0.1	934	0.01%
2022/11/30	1.1	38.70	0	0.00	38.75	1.1	942	0.12%
2022/11/29	0	0.00	3	37.40	37.35	-3	928	-0.32%
2022/11/25	4.1	38.24	0	0.00	38.40	4.1	903	0.45%
2022/11/24	0.3	36.95	0	0.00	37.15	0.3	894	0.03%
2022/11/21	0.1	36.35	0	0.00	36.30	0.1	916	0.01%
2022/11/18	1	37.40	1	36.75	36.75	0	909	0.00%
2022/11/16	0	0.00	0	36.15	36.25	0	894	0.00%
2022/11/14	0	0.00	0	35.85	36.00	0	890	0.00%
2022/11/11	0	0.00	0.3	35.83	35.30	-0.3	881	-0.03%
2022/11/09	0	0.00	0	35.80	35.90	0	879	0.00%
2022/11/07	0	0.00	2	35.55	35.60	-2	886	-0.23%
2022/10/24	1	34.70	1	34.80	34.70	0	916	0.00%
2022/10/21	7	35.61	4	35.26	35.15	3	922	0.33%
2022/10/20	0	0.00	1	33.70	34.20	-1	910	-0.11%
2022/10/18	0	0.00	5	35.00	35.05	-5	922	-0.54%
2022/10/13	0	34.05	0	0.00	33.20	0	928	0.00%
2022/10/12	0	34.70	0	0.00	35.00	0	927	0.00%
2022/10/11	0	35.55	0	0.00	35.05	0	929	0.00%
2022/10/07	0	0.00	0	37.35	37.30	0	930	0.00%
2022/10/06	0	0.00	0	37.25	37.80	0	956	0.00%
2022/10/04	0	37.30	0	0.00	37.40	0	976	0.00%
2022/09/28	0	34.55	0	0.00	33.55	0	956	0.00%
2022/09/27	31	35.31	0	0.00	35.55	31	941	3.29%
2022/09/26	0.1	35.91	26	35.65	35.05	-26	942	-2.75%
2022/09/23	1	38.00	0	0.00	37.60	1	939	0.11%
2022/09/22	0	38.30	5	38.40	38.35	-5	941	-0.53%
2022/09/21	1.1	39.33	0	0.00	39.00	1.1	932	0.12%
2022/09/20	0	40.50	0	0.00	40.05	0	918	0.00%
2022/09/16	2	43.25	0	0.00	41.90	2	913	0.22%
2022/09/13	0	0.00	10	42.45	41.95	-10	916	-1.09%
2022/09/07	0	40.23	0	0.00	40.00	0	958	0.00%
2022/09/02	0	0.00	0.1	41.90	41.55	-0.1	963	-0.01%
2022/09/01	1	41.80	0	0.00	41.90	1	961	0.10%
2022/08/31	1	42.10	3	42.65	42.80	-2	954	-0.21%
2022/08/30	0.1	41.40	0	0.00	41.55	0.1	951	0.01%
2022/08/29	7	41.56	0	0.00	41.60	7	951	0.74%
2022/08/26	2	43.03	0	0.00	43.05	2	949	0.21%
2022/08/22	0.1	43.05	0	0.00	42.40	0.1	1,009	0.01%
2022/08/18	0.1	42.80	0	0.00	42.70	0.1	1,032	0.01%
2022/08/17	1	42.90	0	0.00	43.10	1	1,041	0.10%
2022/08/11	1	42.05	0	0.00	41.75	1	1,062	0.09%
2022/08/04	0	0.00	0.1	40.45	40.20	-0.1	1,113	-0.01%
2022/07/28	1	42.70	0	0.00	42.65	1	1,246	0.08%
2022/07/26	3	44.03	2.1	44.05	42.60	0.9	1,255	0.07%
2022/07/22	0	0.00	1	42.65	42.25	-1	1,253	-0.08%
2022/07/21	1	43.00	0	0.00	43.00	1	1,279	0.08%
2022/07/20	0	0.00	3	42.23	42.15	-3	1,325	-0.23%
2022/07/19	0	0.00	2	41.55	41.95	-2	1,379	-0.14%
2022/07/18	2	41.23	0	41.40	41.40	2	1,418	0.14%
2022/07/15	1	39.35	0	0.00	40.15	1	1,463	0.07%
2022/07/11	0	41.70	0	0.00	41.65	0	1,667	0.00%
2022/07/06	0	0.00	1	41.95	41.60	-1	1,760	-0.06%
2022/07/04	0	42.00	0	0.00	41.85	0	1,842	0.00%
2022/07/01	60	41.92	0	0.00	41.15	60	1,904	3.15%
2022/06/30	0.1	43.07	60	42.50	42.55	-59.9	1,939	-3.09%
2022/06/29	0	44.55	1	44.45	44.40	-1	1,956	-0.05%
2022/06/28	5	45.65	0	0.00	45.55	5	1,974	0.25%
2022/06/23	1	44.00	0	0.00	43.60	1	2,145	0.05%
2022/06/22	0	44.09	0	0.00	43.50	0	2,217	0.00%
2022/06/20	3	45.77	2	45.45	45.25	1	2,524	0.04%
2022/06/17	0	47.18	0	0.00	47.10	0	2,644	0.00%
2022/06/14	0	48.83	2	49.05	48.80	-2	2,883	-0.07%
2022/06/07	0	0.00	1	52.00	51.90	-1	3,265	-0.03%
2022/06/06	0	0.00	2	52.20	52.00	-2	3,347	-0.06%
2022/06/02	1	51.00	0	0.00	51.00	1	3,378	0.03%
2022/06/01	2	51.85	0	0.00	52.00	2	3,422	0.06%
2022/05/31	0	51.00	0	0.00	51.50	0	3,412	0.00%
2022/05/30	0	0.00	3	51.00	50.90	-3	3,390	-0.09%
2022/05/26	1	50.10	0	0.00	50.10	1	3,424	0.03%
2022/05/24	0.1	49.50	0	49.65	49.20	0.1	3,482	0.00%
2022/05/23	0	50.00	0	0.00	50.10	0	3,480	0.00%
2022/05/20	0	0.00	1	50.20	50.20	-1	3,492	-0.03%
2022/05/19	0	48.50	0	0.00	49.20	0	3,479	0.00%
2022/05/18	0	0.00	1	49.60	49.80	-1	3,470	-0.03%
2022/05/17	0	0.00	1	48.80	48.85	-1	3,462	-0.03%
2022/05/13	2	48.50	2	48.30	48.20	0	3,467	0.00%
2022/05/11	20	49.63	0	0.00	49.00	20	3,549	0.56%
2022/05/10	177	49.70	2	49.23	50.30	175	3,539	4.94%	大買/鉅額交易
2022/05/09	22.1	50.17	217	49.96	49.95	-194.9	3,519	-5.54%	大賣/鉅額交易
2022/05/06	0	0.00	1	54.10	54.00	-1	3,477	-0.03%
2022/05/05	5	55.18	0	0.00	55.20	5	3,477	0.14%
2022/04/29	0	0.00	2	54.75	54.90	-2	3,565	-0.06%
2022/04/28	0	0.00	9.1	53.30	53.40	-9.1	3,566	-0.26%
2022/04/27	0	0.00	2	52.70	52.60	-2	3,561	-0.06%
2022/04/26	1	52.90	4	52.95	53.90	-3	3,545	-0.08%
2022/04/25	1.1	53.65	2	54.10	53.40	-0.9	3,501	-0.02%
2022/04/22	0	0.00	1	56.60	55.30	-1	3,454	-0.03%
2022/04/21	5	56.36	0	0.00	55.80	5	3,438	0.15%
2022/04/20	5	56.50	3	57.13	57.80	2	3,411	0.06%
2022/04/19	0	0.00	2	55.15	55.50	-2	3,283	-0.06%
2022/04/18	1	54.11	1	54.30	54.10	0	3,316	0.00%
2022/04/15	1.1	55.42	1	55.50	55.20	0.1	3,515	0.00%
2022/04/14	0	0.00	2	57.50	57.10	-2	3,527	-0.06%
2022/04/13	10	57.46	1	57.80	57.30	9	3,544	0.25%
2022/04/12	5	58.38	3	57.53	58.10	2	3,522	0.06%
2022/04/11	4	57.35	13	58.28	56.50	-9	3,466	-0.26%
2022/04/08	0	0.00	2	59.55	59.30	-2	3,414	-0.06%
2022/04/07	3	60.63	2	60.70	59.80	1	3,422	0.03%
2022/04/06	5	63.32	0	0.00	62.90	5	3,361	0.15%
2022/04/01	4	64.40	2	64.40	64.30	2	3,324	0.06%
2022/03/31	2	65.35	0	0.00	65.50	2	3,315	0.06%
2022/03/30	0	0.00	1	65.90	65.70	-1	3,346	-0.03%
2022/03/29	6	65.47	0	0.00	65.30	6	3,372	0.18%
2022/03/28	31.1	66.33	29	65.57	65.50	2.1	3,439	0.06%
2022/03/25	2	64.55	0	0.00	63.80	2	3,482	0.06%
2022/03/24	16.2	65.27	0	0.00	64.80	16.2	3,480	0.46%
2022/03/23	1.1	72.51	3	72.67	72.70	-2	3,406	-0.06%
2022/03/22	5.2	73.12	0	0.00	72.30	5.2	3,308	0.16%
2022/03/21	5	75.69	0	0.00	75.00	5	3,213	0.16%
2022/03/18	3.1	77.10	1	77.70	78.50	2.1	3,128	0.07%
2022/03/17	5	79.68	4	79.60	79.50	1	3,011	0.03%
2022/03/16	3	80.63	4	79.00	79.10	-1	3,019	-0.03%
2022/03/15	0	0.00	2	81.60	81.40	-2	3,011	-0.07%
2022/03/14	0	0.00	1	81.50	81.70	-1	3,016	-0.03%
2022/03/11	7.1	81.13	1	80.80	81.80	6.1	3,058	0.20%
2022/03/10	7	80.76	17.4	80.77	81.30	-10.4	2,998	-0.35%
2022/03/09	4	74.10	2	74.45	76.50	2	2,833	0.07%
2022/03/08	1	70.67	2	69.60	69.60	-1	2,792	-0.03%
2022/03/07	2.2	68.91	2	69.20	69.70	0.2	2,820	0.01%
2022/03/04	5.4	73.85	2	73.85	73.10	3.4	2,910	0.12%
2022/03/03	3	74.90	0	0.00	74.50	3	3,253	0.09%
2022/03/02	1	74.10	0	0.00	74.20	1	3,492	0.03%
2022/03/01	1	73.20	0	0.00	75.10	1	3,518	0.03%
2022/02/25	2.7	74.45	0	0.00	74.30	2.7	3,593	0.08%
2022/02/24	1.1	77.45	14	77.58	76.30	-12.9	3,671	-0.35%
2022/02/22	1	79.00	1	79.30	79.00	0	3,685	0.00%
2022/02/21	1	80.10	0	0.00	80.20	1	3,706	0.03%
2022/02/18	0	0.00	2.1	79.80	80.50	-2.1	3,708	-0.06%
2022/02/16	2	80.65	0	0.00	80.90	2	3,723	0.05%
2022/02/15	1	79.90	0	0.00	80.00	1	3,726	0.03%
2022/02/14	6.1	79.11	2	79.40	79.40	4.1	3,732	0.11%
2022/02/11	6.1	81.71	12	81.52	81.20	-5.9	3,737	-0.16%
2022/02/10	6	84.85	2	85.60	85.10	4	3,683	0.11%
2022/02/09	2	86.30	1	86.30	85.50	1	3,711	0.03%
2022/02/08	4.1	85.13	1	85.40	85.40	3.1	3,757	0.08%
2022/02/07	0	84.00	0	0.00	84.30	0	3,747	0.00%
2022/01/26	1	83.90	0.1	84.00	83.70	0.9	3,758	0.02%
2022/01/25	6	85.15	4	85.80	84.50	2	3,767	0.05%
2022/01/24	1	85.30	8	85.25	85.20	-7	3,758	-0.19%
2022/01/21	3	83.70	10	83.70	83.10	-7	3,681	-0.19%
2022/01/20	5	83.92	1	84.50	85.00	4	3,674	0.11%
2022/01/19	0	0.00	0.1	84.20	84.30	-0.1	3,708	0.00%
2022/01/18	3	85.30	0	0.00	84.90	3	3,712	0.08%
2022/01/14	6	84.80	23	85.13	86.00	-17	3,741	-0.45%
2022/01/13	0	0.00	26	84.49	85.60	-26	3,747	-0.70%
2022/01/12	3	83.83	0	0.00	84.00	3	3,747	0.08%
2022/01/11	43.1	85.40	16	85.34	84.20	27.1	3,743	0.72%
2022/01/10	12	88.59	14.3	88.34	87.10	-2.3	3,709	-0.06%
2022/01/07	7	84.93	10	85.74	86.00	-3	3,479	-0.09%
2022/01/06	35	85.21	1	85.20	84.80	34	3,467	0.98%
2022/01/05	3.1	85.09	0	0.00	84.50	3.1	3,445	0.09%
2022/01/03	2	84.00	0.1	84.10	85.00	1.9	3,513	0.05%
2021/12/30	3.1	86.28	0	0.00	85.20	3.1	3,532	0.09%
2021/12/29	0	0.00	1	84.90	85.10	-1	3,531	-0.03%
2021/12/28	3.1	84.21	2	85.20	84.50	1.1	3,575	0.03%
2021/12/27	2.1	84.89	0	0.00	84.20	2.1	3,612	0.06%
2021/12/24	0.1	84.85	10	84.30	84.60	-9.9	3,643	-0.27%
2021/12/23	0	0.00	2	86.60	86.10	-2	3,637	-0.05%
2021/12/22	2	86.90	5	87.50	86.80	-3	3,617	-0.08%
2021/12/21	15	86.96	2.2	87.44	87.20	12.8	3,538	0.36%
2021/12/20	0	0.00	38	85.87	85.60	-38	3,443	-1.10%
2021/12/17	36.1	84.07	5	84.16	83.90	31.1	3,510	0.89%
2021/12/16	4	83.13	1	83.20	83.40	3	3,499	0.09%
2021/12/14	2	80.05	2	80.00	78.80	0	3,520	0.00%
2021/12/13	0	0.00	90	79.80	79.70	-90	3,511	-2.56%
2021/12/10	1	81.00	0	0.00	80.60	1	3,498	0.03%
2021/12/09	2.1	79.51	2	79.45	79.70	0.1	3,475	0.00%
2021/12/08	0	80.70	0	0.00	80.30	0	3,478	0.00%
2021/12/07	4.1	81.49	2	82.85	81.50	2.1	3,454	0.06%
2021/12/06	0	84.40	1	84.10	84.20	-1	3,391	-0.03%
2021/12/03	0	84.40	0	0.00	84.50	0	3,440	0.00%
2021/12/02	1	85.30	0	0.00	85.20	1	3,434	0.03%
2021/12/01	2	85.15	4	86.00	85.10	-2	3,427	-0.06%
2021/11/30	3.1	85.44	5.3	84.99	84.80	-2.2	3,371	-0.07%
2021/11/29	7.1	92.24	17.5	90.80	89.50	-10.4	3,261	-0.32%
2021/11/26	15.4	88.51	4	88.63	88.70	11.4	2,925	0.39%
2021/11/24	3.3	83.15	1	83.80	83.80	2.3	2,700	0.09%
2021/11/23	3.3	85.80	2	85.60	85.60	1.3	2,617	0.05%
2021/11/22	1	82.30	0	0.00	82.10	1	2,505	0.04%
2021/11/19	0	81.10	8	81.20	80.40	-8	2,488	-0.32%
2021/11/18	0	0.00	1	81.70	82.00	-1	2,475	-0.04%
2021/11/16	0	80.00	0	0.00	80.40	0	2,478	0.00%
2021/11/15	0	0.00	2	79.50	79.50	-2	2,498	-0.08%
2021/11/12	0	0.00	2	80.30	80.30	-2	2,532	-0.08%
2021/11/11	1	81.00	0	0.00	80.50	1	2,575	0.04%
2021/11/10	4	81.38	1	81.10	80.70	3	2,621	0.11%
2021/11/09	2	79.56	2.2	79.91	80.00	-0.1	2,654	0.00%
2021/11/08	0	0.00	5	80.32	81.60	-5	2,696	-0.19%
2021/11/05	5	78.22	2	79.00	78.80	3	2,723	0.11%
2021/11/03	6	82.17	0	0.00	81.60	6	2,743	0.22%
2021/11/02	1	82.80	3	83.30	81.60	-2	2,753	-0.07%
2021/11/01	1	81.30	0	0.00	82.30	1	2,753	0.04%
2021/10/29	2	81.75	1	81.50	81.50	1	2,745	0.04%
2021/10/28	1	81.60	1	82.30	82.40	0	2,741	0.00%
2021/10/27	4	83.63	6	82.42	82.40	-2	2,748	-0.07%
2021/10/26	8	85.46	4	85.78	85.00	4	2,747	0.15%
2021/10/22	3	85.48	3	84.83	83.90	0	2,848	0.00%
2021/10/21	1	83.60	4	84.68	83.60	-3	2,849	-0.11%
2021/10/20	1	83.70	0	0.00	84.00	1	2,877	0.03%
2021/10/19	0	0.00	2	85.14	85.50	-2	2,914	-0.07%
2021/10/18	0	84.00	0.2	82.50	84.30	-0.1	2,925	0.00%
2021/10/15	0	0.00	1	85.00	85.10	-1	2,955	-0.03%
2021/10/14	3	84.73	0	0.00	83.80	3	3,017	0.10%
2021/10/13	3	86.23	0	0.00	86.00	3	3,005	0.10%
2021/10/12	0	86.40	1	87.70	86.50	-1	3,011	-0.03%
2021/10/08	2.1	87.62	0	0.00	86.30	2.1	3,013	0.07%
2021/10/07	0	0.00	2	89.80	89.90	-2	3,043	-0.07%
2021/10/06	1	86.00	0	0.00	86.00	1	3,128	0.03%
2021/10/05	41	84.05	7	86.26	87.90	34	3,149	1.08%
2021/10/04	0	0.00	34	85.47	85.20	-34	3,193	-1.06%
2021/10/01	2	88.45	1	90.00	88.10	1	3,238	0.03%
2021/09/30	16	90.12	16	90.31	91.40	0	3,464	0.00%
2021/09/29	1	90.02	0	0.00	89.90	1	3,483	0.03%
2021/09/27	2	92.50	1	93.30	92.40	1	3,677	0.03%
2021/09/24	60	93.30	22	91.80	91.10	38	3,753	1.01%
2021/09/23	16	95.89	78	95.35	94.70	-62	3,788	-1.64%
2021/09/22	2	97.00	0.7	99.04	96.00	1.3	4,139	0.03%
2021/09/17	0	0.00	2	103.00	103.00	-2	4,539	-0.04%
2021/09/16	1	102.50	0	0.00	102.00	1	5,273	0.02%
2021/09/15	0.7	104.14	0	0.00	104.00	0.7	5,919	0.01%
2021/09/14	1	104.50	0	0.00	104.50	1	6,317	0.02%
2021/09/10	0	0.00	1	104.00	102.50	-1	6,789	-0.01%
2021/09/08	0	103.00	0	0.00	102.00	0	6,996	0.00%
2021/09/07	0	107.00	0	0.00	107.50	0	7,263	0.00%
2021/09/06	0	0.00	1	103.50	105.00	-1	7,393	-0.01%
2021/09/02	3	104.83	3	104.00	103.50	0	7,547	0.00%
2021/08/30	1	110.52	0	0.00	110.50	1	7,964	0.01%
2021/08/26	0	0.00	3	110.00	109.50	-3	8,140	-0.04%
2021/08/24	1	111.00	4	110.00	110.00	-3	8,631	-0.03%
2021/08/23	20	113.00	0	0.00	111.50	20	8,732	0.23%
2021/08/19	1.2	111.42	1	112.50	109.00	0.2	9,038	0.00%
2021/08/18	25	103.91	0	0.00	111.50	25	9,245	0.27%
2021/08/17	1	111.34	32	106.98	106.00	-31	9,306	-0.33%
2021/08/16	21	112.40	6	110.00	111.00	15	9,466	0.16%
2021/08/13	6	117.08	21	115.00	114.50	-15	9,676	-0.16%
2021/08/12	0	119.85	5	118.50	121.50	-5	9,859	-0.05%
2021/08/11	2	115.50	0	0.00	114.50	2	10,119	0.02%
2021/08/10	4	118.75	0	0.00	117.50	4	10,478	0.04%
2021/08/09	0	0.00	4	121.13	120.50	-4	10,641	-0.04%
2021/08/06	0	0.00	2	125.50	124.00	-2	11,003	-0.02%
2021/08/05	6	125.25	0	0.00	125.50	6	11,658	0.05%
2021/08/04	4	126.00	0	0.00	126.00	4	12,481	0.03%
2021/08/03	1	125.00	1	125.00	125.50	0	12,781	0.00%
2021/08/02	2	125.00	0	0.00	126.00	2	12,866	0.02%
2021/07/30	1	124.52	2	126.00	123.00	-1	13,014	-0.01%
2021/07/29	1	123.00	0	0.00	123.50	1	13,081	0.01%
2021/07/28	1	125.00	0	0.00	121.50	1	13,226	0.01%
2021/07/27	0	0.00	0.2	124.50	121.50	-0.2	13,423	0.00%
2021/07/26	2	124.53	2	125.25	124.50	0	13,615	0.00%
2021/07/23	0.7	128.43	2	129.00	128.50	-1.3	13,812	-0.01%
2021/07/22	0.2	124.50	0	0.00	123.50	0.2	14,090	0.00%
2021/07/21	3.1	124.00	1	127.50	124.00	2.1	14,156	0.01%
2021/07/20	5.7	130.16	5	125.40	125.00	0.7	14,126	0.01%
2021/07/19	0.5	128.39	0	0.00	128.00	0.5	14,063	0.00%
2021/07/16	2	128.50	0	129.00	127.00	2	14,084	0.01%
2021/07/15	4	128.38	2	129.00	129.50	2	14,116	0.01%
2021/07/14	7	126.91	5	126.70	128.00	2	14,131	0.01%
2021/07/13	12.6	124.76	2	123.75	125.00	10.6	14,088	0.08%
2021/07/12	2	130.01	0	0.00	130.00	2	14,013	0.01%
2021/07/09	51	131.28	3	130.01	130.50	48	14,055	0.34%
2021/07/08	3	130.50	3	131.50	129.00	0	14,022	0.00%
2021/07/07	30	128.42	55.2	127.65	127.50	-25.2	13,983	-0.18%
2021/07/06	16	138.53	11	136.91	137.00	5	13,817	0.04%
2021/07/05	38.2	138.11	43	138.78	138.50	-4.8	13,873	-0.03%
2021/07/02	13	138.65	4	139.13	138.00	9	13,841	0.07%
2021/07/01	10	142.70	10	142.40	140.50	0	13,945	0.00%
2021/06/30	61	144.38	7	144.29	143.50	54	13,975	0.39%
2021/06/29	35	149.87	20	147.70	145.00	15	14,056	0.11%
2021/06/28	13	166.15	14.2	164.18	159.00	-1.2	13,813	-0.01%
2021/06/25	43.2	169.23	249.2	166.08	166.00	-206	13,528	-1.52%	大賣/鉅額交易
2021/06/24	222.2	162.20	14.1	159.05	165.00	208.1	13,159	1.58%	大買/鉅額交易
2021/06/23	10	151.30	31	148.65	150.00	-21	12,978	-0.16%
2021/06/22	6	149.58	14.6	148.30	148.50	-8.6	12,702	-0.07%
2021/06/21	5	141.70	7	142.64	144.50	-2	12,571	-0.02%
2021/06/18	24	137.71	20.1	137.26	144.00	3.9	12,727	0.03%
2021/06/17	0	0.00	2.1	140.02	141.00	-2.1	12,854	-0.02%
2021/06/16	45.5	146.52	17	148.29	138.00	28.5	12,905	0.22%
2021/06/15	10	142.15	42	143.70	145.50	-32	12,858	-0.25%
2021/06/11	0	0.00	7	139.64	139.50	-7	12,826	-0.05%
2021/06/10	6	134.00	2	133.75	137.00	4	12,971	0.03%
2021/06/09	10	140.50	6	139.08	137.00	4	12,990	0.03%
2021/06/08	2	141.00	3	139.50	138.00	-1	12,896	-0.01%
2021/06/07	5	136.40	18	136.72	135.50	-13	12,907	-0.10%
2021/06/04	32	140.67	8	139.38	137.00	24	13,074	0.18%
2021/06/03	7.2	140.42	5	140.30	139.50	2.2	13,409	0.02%
2021/06/02	32	137.33	21.2	138.22	139.00	10.8	14,040	0.08%
2021/06/01	5	134.40	7	134.64	137.00	-2	14,011	-0.01%
2021/05/31	10	132.65	5	132.30	131.00	5	13,996	0.04%
2021/05/28	9	132.22	6	132.25	131.00	3	13,948	0.02%
2021/05/27	7	130.14	8	131.13	134.00	-1	13,839	-0.01%
2021/05/26	4	131.25	3	131.17	127.50	1	13,746	0.01%
2021/05/25	7	126.28	16	125.19	126.50	-9	13,674	-0.07%
2021/05/24	3	128.17	9	127.83	126.00	-6	13,695	-0.04%
2021/05/21	16	125.78	6.3	125.41	128.00	9.7	13,729	0.07%
2021/05/20	15.3	121.04	10	123.40	118.50	5.3	13,614	0.04%
2021/05/19	16	115.59	14	116.71	125.00	2	13,399	0.02%
2021/05/18	9	117.00	12	116.17	120.00	-3	13,107	-0.02%
2021/05/17	10	118.65	4.2	118.22	115.50	5.8	12,720	0.05%
2021/05/14	12.3	136.06	82	133.57	128.00	-69.7	12,533	-0.56%
2021/05/13	74.1	148.55	32.1	146.03	142.00	42.1	12,167	0.35%
2021/05/12	62.1	145.45	41.7	148.13	142.00	20.4	11,518	0.18%
2021/05/11	14	139.11	3	138.83	139.50	11	10,709	0.10%
2021/05/10	1	135.00	7	136.71	135.50	-6	10,482	-0.06%
2021/05/07	8	138.69	10	137.85	139.00	-2	10,448	-0.02%
2021/05/06	3	136.17	13	133.42	132.00	-10	10,436	-0.10%
2021/05/05	9.1	140.09	5	139.80	134.50	4.1	10,451	0.04%
2021/05/04	39	138.94	32.1	138.23	143.00	6.9	10,505	0.07%
2021/05/03	94	140.27	74.1	139.67	135.00	19.9	10,325	0.19%
2021/04/29	9.1	133.21	7	134.00	136.50	2.1	10,121	0.02%
2021/04/28	14	131.36	10	132.65	131.50	4	9,942	0.04%
2021/04/27	2	145.75	1	150.00	143.00	1	9,690	0.01%
2021/04/26	0	0.00	1	147.00	147.00	-1	9,616	-0.01%
2021/04/23	1	136.50	0	0.00	137.00	1	9,686	0.01%
2021/04/22	0	0.00	5.2	146.50	134.50	-5.2	9,708	-0.05%
2021/04/21	5	145.00	1	144.50	143.00	4	9,682	0.04%
2021/04/20	1	133.00	0	0.00	136.50	1	9,670	0.01%
2021/04/19	1.1	140.52	0.2	149.00	139.50	0.9	9,714	0.01%
2021/04/16	1.1	144.13	1	143.00	144.00	0.1	9,725	0.00%
2021/04/15	3.3	136.43	4	135.75	138.50	-0.7	9,757	-0.01%
2021/04/14	0	0.00	1	135.00	135.00	-1	9,681	-0.01%
2021/04/13	1.2	149.92	5	149.50	149.50	-3.8	9,648	-0.04%
2021/04/12	6	168.50	31.1	163.44	166.00	-25	9,667	-0.26%
2021/04/09	34	155.35	4	152.75	156.00	30	9,639	0.31%
2021/04/08	2	141.75	2	142.00	142.00	0	9,559	0.00%
2021/04/07	30	122.95	34	124.44	129.50	-4	9,485	-0.04%
2021/04/06	10	118.35	12.2	119.94	122.00	-2.2	9,277	-0.02%
2021/04/01	12.2	113.75	8.1	113.89	111.00	4.2	9,158	0.05%
2021/03/31	7.1	106.09	7.3	108.67	110.00	-0.2	8,948	0.00%
2021/03/30	5	99.50	3	99.83	100.00	2	8,807	0.02%
2021/03/29	24	97.78	22.1	98.47	99.00	1.9	8,803	0.02%
2021/03/26	19.2	93.65	26.1	94.20	95.70	-7	8,680	-0.08%
2021/03/25	5.2	87.04	4	86.56	87.80	1.2	8,398	0.01%
2021/03/24	5.1	87.36	5.2	86.11	85.80	-0.1	8,389	0.00%
2021/03/23	22	84.48	26	84.59	86.30	-4	8,227	-0.05%
2021/03/22	16	79.58	9	78.94	81.10	7	7,984	0.09%
2021/03/19	5	75.38	12	75.86	76.40	-7	7,799	-0.09%
2021/03/18	7	75.40	2	75.30	74.60	5	7,805	0.06%
2021/03/17	1	76.40	6	76.87	77.40	-5	7,571	-0.07%
2021/03/16	6	75.35	12	74.53	75.60	-6	7,578	-0.08%
2021/03/15	2	73.73	2	72.75	72.00	0	7,373	0.00%
2021/03/12	2	72.85	1	72.40	73.00	1	7,315	0.01%
2021/03/11	9.2	72.49	9	72.90	71.90	0.2	7,300	0.00%
2021/03/10	24	73.54	76	73.01	72.50	-52	7,200	-0.72%
2021/03/09	67	72.69	19.1	71.56	73.30	48	6,937	0.69%
2021/03/08	26.1	71.69	87	71.19	68.60	-61	6,581	-0.93%
2021/03/05	68	69.29	113	66.84	70.00	-45	5,864	-0.77%	大賣/
2021/03/04	0	0.00	41	63.66	63.90	-41	5,614	-0.73%
2021/03/03	25	61.44	0	0.00	61.50	25	5,561	0.45%
2021/03/02	8	63.60	2	63.80	62.50	6	5,553	0.11%
2021/02/26	84	62.79	12	63.99	64.30	72	5,567	1.29%
2021/02/25	32	64.48	22.8	65.86	64.00	9.2	5,614	0.16%
2021/02/24	4	64.00	18	64.16	63.20	-14	5,525	-0.25%
2021/02/23	20	63.21	13	64.40	65.50	7	5,423	0.13%
2021/02/22	7	62.24	4.1	62.12	62.60	2.9	5,248	0.06%
2021/02/19	3	58.93	0	0.00	58.80	3	5,210	0.06%
2021/02/18	0	59.40	0	0.00	59.40	0	5,391	0.00%
2021/02/17	4.1	58.32	1	57.90	58.80	3.1	5,493	0.06%
2021/02/05	0.1	58.56	0	0.00	58.30	0.1	5,682	0.00%
2021/02/04	20	57.65	0	0.00	57.60	20	5,953	0.34%
2021/02/03	3	58.53	0	0.00	58.10	3	6,427	0.05%
2021/02/02	2	59.30	2	59.70	59.20	0	6,696	0.00%
2021/02/01	0	0.00	2	58.00	60.40	-2	6,970	-0.03%
2021/01/29	3	58.40	0	0.00	57.40	3	7,087	0.04%
2021/01/28	3	59.53	1	59.00	59.00	2	7,216	0.03%
2021/01/27	4.1	62.72	4	62.40	62.90	0.1	7,341	0.00%
2021/01/26	11	63.12	22	62.22	61.70	-11	7,829	-0.14%
2021/01/25	10	61.20	0	0.00	60.50	10	8,480	0.12%
2021/01/21	0	0.00	3	59.03	58.70	-3	9,311	-0.03%
2021/01/20	2	59.80	12	60.27	60.70	-10	9,611	-0.10%
2021/01/19	0	0.00	4	58.98	58.70	-4	10,041	-0.04%
2021/01/18	18	59.67	17	59.98	58.30	1	10,328	0.01%
2021/01/15	10	58.90	0	0.00	58.10	10	10,335	0.10%
2021/01/14	1	60.60	0	0.00	60.10	1	10,439	0.01%
2021/01/13	2	60.60	20	60.40	60.20	-18	10,709	-0.17%
2021/01/12	5	61.54	43	61.35	61.00	-38	11,041	-0.34%
2021/01/08	0	0.00	2	60.10	59.50	-2	11,111	-0.02%
2021/01/07	1	58.00	2	58.60	58.20	-1	11,218	-0.01%
2021/01/06	2	57.95	7	58.16	57.90	-5	11,591	-0.04%
2021/01/05	2	57.90	3	57.50	57.60	-1	11,824	-0.01%
2021/01/04	50	59.42	3	59.47	59.10	47	11,908	0.39%
2020/12/31	12	61.35	10	61.38	61.10	2	12,011	0.02%
2020/12/29	2	60.60	0	0.00	60.30	2	12,282	0.02%
2020/12/28	1	61.40	9	61.79	61.20	-8	12,653	-0.06%
2020/12/25	9.7	60.56	24.2	60.63	60.10	-14.5	12,791	-0.11%
2020/12/24	2	61.60	8	61.98	61.20	-6	12,888	-0.05%
2020/12/23	37.3	64.25	33.6	62.58	61.70	3.7	12,917	0.03%
2020/12/22	18.3	65.04	27	65.14	65.00	-8.7	12,767	-0.07%
2020/12/21	25.3	63.06	8	63.37	63.30	17.3	12,560	0.14%
2020/12/18	26	59.69	16	59.26	60.60	10	12,428	0.08%
2020/12/17	5	57.48	6	57.28	58.00	-1	12,364	-0.01%
2020/12/16	2	57.15	4	57.45	57.60	-2	12,368	-0.02%
2020/12/15	3	56.53	8	57.39	56.40	-5	12,404	-0.04%
2020/12/14	7	58.20	6	57.50	57.50	1	12,345	0.01%
2020/12/11	1	60.50	1	61.50	60.30	0	12,250	0.00%
2020/12/10	11	62.49	8.3	62.04	61.40	2.7	12,258	0.02%
2020/12/09	16	61.17	5	62.20	60.80	11	12,234	0.09%
2020/12/08	0	0.00	2	60.95	61.10	-2	12,327	-0.02%
2020/12/07	12	60.53	2	60.60	60.60	10	12,430	0.08%
2020/12/04	0	0.00	5	61.02	60.70	-5	12,476	-0.04%
2020/12/03	4	60.20	0	0.00	60.10	4	12,662	0.03%
2020/12/02	1	61.60	0	0.00	61.50	1	12,678	0.01%
2020/12/01	1.4	60.93	4	61.00	60.60	-2.6	12,727	-0.02%
2020/11/30	2	61.70	63.1	61.28	61.40	-61.1	12,767	-0.48%
2020/11/27	7	60.36	4	59.43	60.30	3	12,883	0.02%
2020/11/26	48	60.32	5	60.34	60.00	43	12,936	0.33%
2020/11/25	6	60.45	6	60.20	61.00	0	13,004	0.00%
2020/11/24	26	60.95	35.1	62.59	61.00	-9.1	13,153	-0.07%
2020/11/23	2	61.80	4	61.55	61.70	-2	13,143	-0.02%
2020/11/20	0	0.00	1.1	60.53	60.70	-1.1	13,299	-0.01%
2020/11/19	2	60.80	1	60.80	60.40	1	13,389	0.01%
2020/11/18	8	61.24	5	61.06	60.60	3	13,578	0.02%
2020/11/17	3	59.34	5	61.42	61.70	-2	13,584	-0.01%
2020/11/16	26.1	61.57	5	61.92	61.30	21.1	13,453	0.16%
2020/11/13	18	62.35	17	62.68	62.50	1	13,320	0.01%
2020/11/12	13	62.61	6	63.13	61.70	7	13,110	0.05%
2020/11/11	17.6	62.00	36	62.71	62.40	-18.4	12,841	-0.14%
2020/11/10	12.9	66.59	7.3	68.00	66.50	5.6	12,340	0.05%
2020/11/09	14	74.71	30	73.75	73.80	-16	12,052	-0.13%
2020/11/06	13	71.99	11.1	71.68	72.20	1.9	11,754	0.02%
2020/11/05	7	72.30	21	72.21	72.00	-14	11,574	-0.12%
2020/11/04	16	71.88	5.2	70.94	71.60	10.8	11,411	0.09%
2020/11/03	46	70.47	47.1	69.51	72.30	-1.1	11,144	-0.01%
2020/11/02	64.1	72.97	78.6	72.93	69.50	-14.5	10,574	-0.14%
2020/10/30	90.1	76.39	91	76.67	77.20	-0.9	9,709	-0.01%
2020/10/29	27.1	72.78	80	72.54	73.50	-52.9	9,101	-0.58%
2020/10/28	98	72.73	39	72.03	73.50	59	8,789	0.67%
2020/10/27	84	69.40	58	69.38	69.50	26	8,414	0.31%
2020/10/26	19	65.68	15	65.44	66.70	4	7,902	0.05%
2020/10/23	3	62.50	15	62.70	63.10	-12	7,623	-0.16%
2020/10/22	20	62.35	3	61.83	61.10	17	7,535	0.23%
2020/10/21	28	62.57	42	62.78	63.30	-14	7,419	-0.19%
2020/10/20	74	62.06	37	61.40	62.20	37	7,146	0.52%
2020/10/19	3	59.40	2	59.55	59.20	1	6,782	0.01%
2020/10/16	0	0.00	33	58.57	57.90	-33	6,692	-0.49%
2020/10/15	32	58.97	21.1	58.39	58.50	11	6,630	0.17%
2020/10/14	21	57.49	23	57.57	59.00	-2	6,491	-0.03%
2020/10/13	24	55.55	110	54.90	55.40	-86	6,139	-1.40%	大賣/
2020/10/12	35	53.70	31	54.31	53.30	4	5,882	0.07%
2020/10/08	65	53.77	8	53.75	53.80	57	5,745	0.99%
2020/10/07	2	52.50	73	52.00	53.60	-71	5,585	-1.27%
2020/10/06	117	50.86	26	51.03	51.00	91	5,486	1.66%	大買/
2020/10/05	42	53.84	57	52.70	51.30	-15	5,411	-0.28%
2020/09/30	40	51.04	6	50.68	49.90	34	5,080	0.67%
2020/09/29	11	49.66	39	50.02	50.90	-28	4,924	-0.57%
2020/09/28	0	0.00	2	49.15	49.60	-2	4,829	-0.04%
2020/09/24	22	49.11	4	48.75	47.65	18	4,763	0.38%
2020/09/23	11	49.05	9	50.00	48.65	2	4,740	0.04%
2020/09/22	9	48.08	12	48.37	48.90	-3	4,711	-0.06%
2020/09/21	13	49.39	2	49.15	48.65	11	4,698	0.23%
2020/09/18	3	49.53	0	0.00	49.10	3	4,668	0.06%
2020/09/17	0	0.00	1	48.50	48.30	-1	4,584	-0.02%
2020/09/16	1	48.40	0	0.00	48.20	1	4,631	0.02%
2020/09/15	5	49.75	0	0.00	49.70	5	4,648	0.11%
2020/09/11	5	49.11	2	48.50	47.75	3	5,079	0.06%
2020/09/10	6	51.45	6	50.65	51.10	0	5,291	0.00%
2020/09/09	9	51.26	28	50.70	51.50	-19	5,278	-0.36%
2020/09/08	48	50.37	33	50.29	51.10	15	5,203	0.29%
2020/09/07	6	48.33	1	48.15	48.00	5	4,996	0.10%
2020/09/04	4	48.18	3	48.38	48.70	1	4,965	0.02%
2020/09/03	0	0.00	2	47.95	47.80	-2	4,867	-0.04%
2020/09/02	3	47.70	50	48.68	47.00	-47	4,807	-0.98%
2020/09/01	64	48.25	15	47.30	48.60	49	4,630	1.06%
2020/08/31	4	46.73	2	47.20	46.95	2	4,517	0.04%
2020/08/28	3	46.45	4	46.98	45.80	-1	4,433	-0.02%
2020/08/27	4	44.95	13	45.21	45.10	-9	4,255	-0.21%
2020/08/26	38	45.10	88	43.40	45.25	-50	4,169	-1.20%
2020/08/25	64	42.78	16	41.86	42.90	48	3,992	1.20%
2020/08/24	27	42.25	23	42.29	42.05	4	3,915	0.10%
2020/08/21	1	40.00	0	0.00	40.05	1	3,685	0.03%
2020/08/20	3	37.85	0	0.00	37.40	3	3,586	0.08%
2020/08/19	2	38.03	0	0.00	37.90	2	3,579	0.06%
2020/08/17	2	38.83	11	38.42	38.20	-9	3,637	-0.25%
2020/08/13	0	0.00	1	38.05	37.90	-1	3,666	-0.03%
2020/08/12	0	0.00	1	37.60	37.50	-1	3,714	-0.03%
2020/08/11	1	37.50	1	37.00	36.95	0	3,762	0.00%
2020/08/10	0	38.25	0	0.00	38.25	0	3,803	0.00%
2020/08/07	0	0.00	1	37.50	37.35	-1	3,905	-0.03%
2020/08/06	5	38.15	2	37.95	37.85	3	4,182	0.07%
2020/08/05	5	37.30	3	37.50	37.55	2	4,210	0.05%
2020/08/04	1	37.30	2	37.43	37.10	-1	4,341	-0.02%
2020/07/30	1	34.70	0	0.00	34.90	1	5,058	0.02%
2020/07/28	0	0.00	2	34.33	34.00	-2	5,078	-0.04%
2020/07/27	0	0.00	1	35.75	34.25	-1	5,077	-0.02%
2020/07/21	4	36.80	0	0.00	36.00	4	5,023	0.08%
2020/07/20	1	36.35	0	0.00	37.20	1	4,976	0.02%
2020/07/17	0	0.00	2	36.35	35.20	-2	4,932	-0.04%
2020/07/15	4	36.70	2	36.45	36.40	2	4,911	0.04%
2020/07/13	2	36.93	0	0.00	36.85	2	4,868	0.04%
2020/07/10	0	0.00	1	38.65	38.50	-1	4,790	-0.02%
2020/07/06	0	0.00	2	39.80	40.00	-2	4,590	-0.04%
2020/07/03	0	0.00	2	40.20	39.75	-2	4,601	-0.04%
2020/07/02	2	39.80	2	39.85	40.15	0	4,569	0.00%
2020/06/29	0	0.00	6	39.68	39.25	-6	4,485	-0.13%
2020/06/24	3	39.58	0.1	39.55	39.55	2.9	4,480	0.06%
2020/06/23	4	39.60	1	39.70	39.90	3	4,461	0.07%
2020/06/22	1	41.05	0	0.00	40.90	1	4,380	0.02%
2020/06/19	3	41.77	37	42.57	41.45	-34	4,310	-0.79%
2020/06/18	56	42.77	29	42.42	43.15	27	4,073	0.66%
2020/06/17	40	40.09	41	39.75	39.25	-1	3,697	-0.03%
2020/06/16	3	37.45	2	37.50	37.30	1	3,333	0.03%
2020/06/15	1	36.45	4	36.39	36.65	-3	3,220	-0.09%
2020/06/11	1	36.25	1	36.10	35.65	0	3,141	0.00%
2020/06/10	3	35.47	0	0.00	35.35	3	3,109	0.10%
2020/06/08	1	36.90	0	0.00	36.65	1	3,109	0.03%
2020/06/05	2	37.20	0	0.00	36.90	2	3,095	0.06%
2020/06/04	1	37.55	3	37.13	36.70	-2	3,127	-0.06%
2020/06/03	2	36.50	0	0.00	36.50	2	3,107	0.06%
2020/06/02	0	0.00	1	36.40	36.10	-1	3,052	-0.03%
2020/06/01	5	36.74	6	36.50	36.45	-1	3,022	-0.03%
2020/05/28	3	35.85	0	0.00	35.55	3	2,910	0.10%
2020/05/26	2	35.63	3	35.25	35.35	-1	2,866	-0.03%
2020/05/25	0	0.00	0.1	36.35	36.35	-0.1	2,789	0.00%
2020/05/22	1	35.49	0	0.00	35.00	1	2,742	0.04%
2020/05/21	0.1	35.40	0	0.00	35.40	0.1	2,716	0.00%
2020/05/19	3	35.93	5	35.60	35.70	-2	2,647	-0.08%
2020/05/18	1	36.75	0	0.00	36.80	1	2,587	0.04%
2020/05/15	0	0.00	1	36.55	36.50	-1	2,529	-0.04%
2020/05/14	1	36.50	4	38.00	36.30	-3	2,462	-0.12%
2020/05/13	47	39.94	52	39.50	38.90	-5	2,327	-0.21%
2020/05/12	2	37.15	14	37.00	37.50	-12	2,036	-0.59%
2020/05/11	8	37.93	4	37.54	37.75	4	1,962	0.20%
2020/05/08	18	39.85	55	39.99	38.15	-37	1,807	-2.05%
2020/05/07	50	36.90	5	35.89	36.90	45	1,467	3.07%
2020/05/06	128	35.23	138	34.98	33.55	-10	1,249	-0.80%	大買/大賣/
2020/05/05	21	32.17	10	31.81	32.10	11	1,048	1.05%
2020/05/04	0	0.00	1	29.90	29.70	-1	1,001	-0.10%
2020/04/30	0	0.00	1	30.00	30.25	-1	1,002	-0.10%
2020/04/29	1	29.50	0	0.00	29.60	1	1,018	0.10%
2020/04/28	0.5	29.25	0	0.00	29.25	0.5	1,029	0.05%
2020/04/27	0	0.00	4	29.10	29.20	-4	1,108	-0.36%
2020/04/24	1	28.90	0	0.00	28.80	1	1,099	0.09%
2020/04/23	0.5	28.90	0	0.00	28.85	0.5	1,094	0.05%
2020/04/20	0	0.00	5	29.10	29.20	-5	1,068	-0.47%
2020/04/17	0	0.00	5	28.92	28.60	-5	1,058	-0.47%
2020/04/14	1	28.95	3	28.90	28.85	-2	1,042	-0.19%
2020/04/13	1	28.75	2	28.80	28.80	-1	1,035	-0.10%
2020/04/10	2	28.13	5	28.30	28.25	-3	1,029	-0.29%
2020/04/08	1	28.55	0	0.00	29.00	1	1,005	0.10%
2020/04/07	0	0.00	6	27.90	27.95	-6	953	-0.63%
2020/04/06	5	27.50	6	27.40	27.60	-1	946	-0.11%
2020/03/31	5	26.87	0	0.00	26.85	5	928	0.54%
2020/03/30	1	26.30	1	26.55	26.90	0	913	0.00%
2020/03/27	0	0.00	6	25.78	25.60	-6	887	-0.68%
2020/03/26	4	25.40	0	0.00	25.20	4	871	0.46%
2020/03/25	0	0.00	0	25.40	25.40	0	863	0.00%
2020/03/24	5	24.05	0	0.00	24.15	5	864	0.58%
2020/03/23	1	23.55	0	0.00	23.60	1	867	0.12%
2020/03/17	1	24.30	0	0.00	24.40	1	829	0.12%
2020/03/10	3	29.90	5	29.50	29.50	-2	720	-0.28%
2020/03/02	0	0.00	1	30.00	30.25	-1	628	-0.16%
2020/02/27	2	30.25	0	0.00	30.00	2	613	0.33%
2020/02/13	1	29.75	0	0.00	29.70	1	600	0.17%
2020/02/10	1	29.55	0	0.00	29.50	1	617	0.16%
2020/01/02	2	30.28	0	0.00	30.20	2	501	0.40%
2019/12/31	1	30.25	0	0.00	30.10	1	497	0.20%
2019/12/30	1	30.20	0	0.00	30.20	1	498	0.20%
2019/12/27	1	29.95	0	0.00	29.90	1	491	0.20%
2019/12/23	1	29.70	0	0.00	29.50	1	481	0.21%
2019/12/18	1	29.45	0	0.00	29.50	1	475	0.21%
2019/12/11	2	29.58	0	0.00	29.55	2	479	0.42%
2019/12/09	1	29.50	1	29.55	29.50	0	500	0.00%
2019/12/02	1	29.75	0	0.00	29.60	1	500	0.20%
2019/11/21	2	29.85	0	0.00	29.75	2	507	0.39%
2019/11/07	0	0.00	0	31.25	31.25	0	465	-0.01%
2019/11/01	0	0.00	0	31.50	31.50	0	470	-0.01%
2019/10/31	0	31.65	0	0.00	31.65	0	480	0.00%
2019/10/28	0	0.00	0.3	31.70	31.70	-0.3	496	-0.06%
2019/10/22	0	31.85	1	31.85	31.85	-1	498	-0.20%
2019/10/18	1	32.40	0	0.00	32.40	1	495	0.20%
2019/10/14	2	31.10	0	0.00	31.00	2	462	0.43%
2019/09/12	5	31.47	0	0.00	31.70	5	573	0.87%
2019/08/29	0	0.00	6	32.60	32.80	-6	676	-0.89%
2019/08/13	2	30.90	0	0.00	31.20	2	778	0.26%
2019/08/08	2	31.40	0	0.00	31.30	2	790	0.25%
2019/07/26	0	0.00	0	35.35	35.45	0	871	0.00%
2019/07/24	0	35.35	0	0.00	35.50	0	921	0.00%
2019/07/08	0	0.00	0	35.10	35.15	0	943	0.00%
2019/07/03	6	36.40	0	0.00	36.60	6	978	0.61%
2019/06/25	0	0.00	0.1	36.30	36.50	-0.1	1,025	-0.01%
2019/06/24	0.1	36.60	0	0.00	36.75	0.1	1,029	0.01%
2019/06/14	0	34.75	0	0.00	34.75	0	1,129	0.00%
2019/05/17	0	0.00	3	34.85	34.70	-3	1,552	-0.19%
2019/05/15	0	0.00	1	34.95	34.75	-1	1,553	-0.06%
2019/05/14	0	0.00	2	34.10	34.45	-2	1,523	-0.13%
2019/05/10	1	33.60	1	34.00	33.70	0	1,515	0.00%
2019/05/09	1	33.10	0	0.00	33.05	1	1,488	0.07%
2019/05/03	1	33.90	2	33.55	33.80	-1	1,470	-0.07%
2019/05/02	2	34.05	0	0.00	34.00	2	1,459	0.14%
2019/04/26	2	32.40	0	0.00	32.35	2	1,402	0.14%
2019/04/19	2	31.90	0	0.00	31.90	2	1,403	0.14%
2019/04/11	2	32.40	0	0.00	32.50	2	1,390	0.14%
2019/04/10	0.1	32.65	0	0.00	32.70	0.1	1,380	0.01%
2019/04/09	6	32.20	0	0.00	32.10	6	1,351	0.44%
2019/04/03	2	33.53	0.6	33.40	33.40	1.4	1,306	0.11%
2019/04/02	6	33.80	0	0.00	33.80	6	1,296	0.46%
2019/04/01	1	33.40	0	0.00	33.30	1	1,285	0.08%
2019/03/28	1	33.70	0	0.00	33.60	1	1,268	0.08%
2019/03/27	1	34.00	0	0.00	33.85	1	1,260	0.08%
2019/03/26	1	34.20	0	0.00	33.90	1	1,251	0.08%
2019/03/21	1	34.80	0	0.00	34.60	1	1,225	0.08%
2019/03/19	2.2	34.66	2	34.30	33.95	0.2	1,189	0.02%
2019/03/18	1	36.70	6	36.48	36.50	-5	1,086	-0.46%
2019/03/15	0	0.00	0.1	35.70	35.95	-0.1	1,048	-0.01%
2019/03/14	0	0.00	2	36.75	37.15	-2	867	-0.23%
2019/03/13	2.1	36.34	0	0.00	36.35	2.1	842	0.25%
2019/03/07	0.2	33.75	1	33.95	33.90	-0.8	718	-0.11%
2019/03/05	0	0.00	1	33.05	33.15	-1	687	-0.15%
2019/02/22	0	0.00	2	32.45	32.60	-2	623	-0.32%
2019/01/28	0.2	29.30	0	0.00	29.40	0.2	480	0.04%
2019/01/22	1	29.05	0	0.00	29.00	1	489	0.20%
2018/11/23	1	28.25	0	0.00	28.25	1	832	0.12%
2018/10/26	1	29.30	1	29.00	28.70	0	1,213	0.00%
2018/10/15	1	29.00	0	0.00	29.20	1	1,319	0.08%
2018/10/02	1	29.60	0	0.00	29.80	1	1,312	0.08%
2018/10/01	0	0.00	1	29.25	30.05	-1	1,324	-0.08%
2018/09/27	6	29.90	0	0.00	29.70	6	1,318	0.46%
2018/09/03	1	32.25	6	31.53	31.55	-5	1,358	-0.37%
2018/08/29	0	0.00	2	31.20	31.15	-2	1,379	-0.15%
2018/08/24	2	32.80	2	32.70	33.00	0	1,340	0.00%
2018/08/23	5	33.00	0	0.00	33.00	5	1,337	0.37%
2018/08/21	0	0.00	1.7	31.86	31.95	-1.7	1,303	-0.13%
2018/08/20	3	32.12	0	0.00	32.20	3	1,306	0.23%
2018/08/17	0	0.00	9	31.78	31.85	-9	1,321	-0.68%
2018/08/15	5	32.16	1	32.35	32.20	4	1,339	0.30%
2018/08/09	2	30.80	0	0.00	31.10	2	1,238	0.16%
2018/08/08	3	30.97	0	0.00	31.45	3	1,219	0.25%
2018/08/01	1	28.60	0	0.00	28.40	1	1,122	0.09%
2018/07/23	0	0.00	13	29.85	29.95	-13	1,000	-1.30%
2018/07/20	0	0.00	11.8	29.83	29.80	-11.8	984	-1.20%
2018/07/19	10	30.45	0	0.00	30.15	10	971	1.03%
2018/07/17	10	30.00	0	0.00	30.20	10	951	1.05%
2018/07/16	1	29.50	5	29.89	29.90	-4	930	-0.43%
2018/07/11	0	0.00	1	28.75	28.80	-1	885	-0.11%
2018/07/02	0	0.00	0.4	27.30	27.45	-0.4	901	-0.04%
2018/06/29	0.2	28.40	0	0.00	28.40	0.2	891	0.02%
2018/06/28	0.1	28.70	0	0.00	28.70	0.1	898	0.01%
2018/06/27	0.1	28.60	0	0.00	28.75	0.1	906	0.01%
2018/06/25	0	0.00	1	28.50	28.75	-1	899	-0.11%
2018/06/14	4	29.39	0	0.00	29.10	4	845	0.47%
2018/06/13	0	0.00	2	29.40	29.40	-2	829	-0.24%
2018/05/28	0	0.00	1	26.60	27.00	-1	666	-0.15%
2018/05/25	1	27.00	4	26.89	26.90	-3	656	-0.46%
2018/05/24	4	26.18	1	26.40	26.70	3	629	0.48%
2018/05/23	1	26.00	0	0.00	26.10	1	594	0.17%
2018/05/22	0	0.00	5	25.55	25.55	-5	568	-0.88%
2018/05/14	0	0.00	1	25.35	25.40	-1	560	-0.18%
2018/05/11	0	0.00	1	25.25	25.30	-1	564	-0.18%
2018/05/08	8	24.90	0	0.00	25.00	8	560	1.43%
2018/05/02	0	0.00	1	25.45	25.60	-1	541	-0.18%
2018/04/30	1	25.00	0	0.00	25.05	1	527	0.19%
2018/04/23	1	25.20	0	0.00	25.25	1	547	0.18%
2018/04/20	0	0.00	1	25.00	25.10	-1	546	-0.18%
2018/04/12	0	0.00	6	25.17	25.15	-6	524	-1.14%
2018/04/10	0	0.00	6	24.96	24.75	-6	493	-1.22%
2018/02/08	1	22.05	0	0.00	22.05	1	647	0.15%
2018/01/05	0	0.00	1	23.45	23.45	-1	652	-0.15%