零壹 (3029)-富邦-建國券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
72.6
漲跌
▲0.4
漲幅
+0.55%
成交量
770張
產業
上市資訊服務類股
551人加入追蹤

立即追蹤
本地時間:14:30

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

零壹 (3029)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/10	0.1	72.10	0	0.00	72.60	0.1	2,213	0.00%
2024/05/09	15.6	73.01	2	72.50	72.20	13.6	2,252	0.61%
2024/05/08	8	75.70	0	0.00	75.80	8	2,216	0.36%
2024/05/07	3	74.80	0	0.00	75.30	3	2,212	0.14%
2024/05/06	0	0.00	5	75.90	75.40	-5	2,216	-0.23%
2024/05/03	0	0.00	2	75.60	75.70	-2	2,218	-0.09%
2024/05/02	2	75.20	0.1	75.90	75.40	1.9	2,236	0.09%
2024/04/30	1	75.30	3.1	74.97	75.00	-2.1	2,257	-0.09%
2024/04/29	2	74.65	1	74.60	74.70	1	2,321	0.04%
2024/04/26	4.1	74.62	1	74.60	74.40	3.1	2,397	0.13%
2024/04/25	1	74.40	1	74.10	74.00	0	2,521	0.00%
2024/04/24	0	73.90	0	0.00	74.00	0	3,103	0.00%
2024/04/23	1	71.70	3	72.27	72.30	-2	3,283	-0.06%
2024/04/19	4	72.85	0.6	73.91	72.70	3.4	3,283	0.10%
2024/04/18	5	74.00	0	0.00	73.90	5	3,277	0.15%
2024/04/17	1	74.50	0	0.00	74.30	1	3,274	0.03%
2024/04/16	2.1	73.02	0.4	72.90	73.10	1.7	3,270	0.05%
2024/04/15	5	75.72	0	0.00	75.30	5	3,252	0.15%
2024/04/12	5	77.06	4	77.50	77.30	1	3,245	0.03%
2024/04/11	5	75.56	0	0.00	75.50	5	3,212	0.16%
2024/04/10	0	77.00	6.8	77.44	78.80	-6.8	3,155	-0.21%
2024/04/09	10	75.98	15.1	75.82	75.50	-5.1	3,099	-0.16%
2024/04/08	0.8	72.20	1	72.00	72.60	-0.2	3,016	-0.01%
2024/04/03	5.4	72.30	1	72.70	72.00	4.4	3,015	0.15%
2024/04/02	3.1	72.73	0.1	73.20	73.20	3.1	3,008	0.10%
2024/04/01	1.3	72.06	3	71.63	72.10	-1.7	3,004	-0.06%
2024/03/29	2.1	72.00	1	72.70	71.80	1.1	3,002	0.04%
2024/03/28	6	72.97	0	0.00	72.90	6	2,990	0.20%
2024/03/27	4.3	73.04	0	0.00	72.80	4.3	2,983	0.14%
2024/03/26	23	72.67	0	73.30	72.80	23	2,978	0.77%
2024/03/25	7	73.59	7	73.81	74.40	0	2,956	0.00%
2024/03/22	3.1	73.40	1	73.20	73.30	2.1	2,947	0.07%
2024/03/21	17.1	73.54	0	0.00	73.60	17.1	2,924	0.58%
2024/03/20	0	0.00	4	78.93	78.40	-4	2,842	-0.14%
2024/03/19	16	78.34	3	78.73	78.40	13	2,759	0.47%
2024/03/18	3	77.60	4	78.03	77.60	-1	2,727	-0.04%
2024/03/15	6	77.25	1	77.60	77.60	5	2,700	0.19%
2024/03/14	8	77.50	5	77.00	76.90	3	2,692	0.11%
2024/03/13	3	77.93	14	78.85	77.40	-11	2,666	-0.41%
2024/03/12	1	77.00	1	77.71	77.50	0	2,625	0.00%
2024/03/11	0	0.00	2	75.45	75.20	-2	2,626	-0.08%
2024/03/08	16.1	76.59	3	75.93	75.10	13	2,619	0.50%
2024/03/07	2	76.90	8	76.60	76.30	-6	2,579	-0.23%
2024/03/06	50.6	77.45	9	77.16	77.00	41.5	2,529	1.64%
2024/03/05	4	75.58	0.5	76.26	76.30	3.5	2,474	0.14%
2024/03/04	5.1	77.07	1	76.40	76.10	4.1	2,448	0.17%
2024/03/01	7.2	76.49	6.2	76.47	76.80	1	2,405	0.04%
2024/02/29	16	75.65	18.3	77.11	78.20	-2.3	2,283	-0.10%
2024/02/27	3	71.34	1	70.80	71.10	2	2,070	0.10%
2024/02/26	1	71.70	2	71.80	72.30	-1	2,071	-0.05%
2024/02/23	2	71.50	4	72.30	72.50	-2	2,062	-0.10%
2024/02/22	1	71.30	0	0.00	71.10	1	2,038	0.05%
2024/02/20	1	70.90	3	70.70	70.70	-2	2,051	-0.10%
2024/02/19	3.3	70.88	0	0.00	70.70	3.3	2,047	0.16%
2024/02/16	6	71.82	2.4	72.29	71.40	3.7	2,044	0.18%
2024/02/15	1	72.10	3.2	72.07	72.90	-2.2	2,020	-0.11%
2024/02/05	9.1	71.60	1.2	72.10	71.20	7.9	1,998	0.40%
2024/02/02	3	71.10	4	70.68	71.70	-1	1,974	-0.05%
2024/02/01	9.1	70.12	4	70.35	70.30	5.1	1,944	0.26%
2024/01/31	1	67.81	0	0.00	68.40	1	1,933	0.05%
2024/01/30	0	0.00	1	68.80	68.50	-1	1,947	-0.05%
2024/01/29	1	68.70	0	68.90	68.80	1	1,984	0.05%
2024/01/26	1	68.40	1	67.80	67.90	0	2,001	0.00%
2024/01/25	4	68.50	5.1	68.13	68.00	-1.1	1,991	-0.05%
2024/01/24	4.7	69.63	0	0.00	69.20	4.7	1,973	0.24%
2024/01/23	12	71.32	12	70.68	70.00	0	1,956	0.00%
2024/01/22	30	71.30	29	71.52	71.70	1	1,881	0.05%
2024/01/19	10	69.97	9	70.09	69.50	1	1,825	0.06%
2024/01/18	48.1	72.28	42.6	71.59	71.00	5.5	1,702	0.32%
2024/01/17	14	69.75	17.6	69.75	69.90	-3.6	1,120	-0.32%
2024/01/16	0	0.00	1	66.50	66.30	-1	938	-0.11%
2024/01/15	0	0.00	1	65.60	66.20	-1	936	-0.11%
2024/01/12	1	65.50	0	0.00	64.90	1	944	0.11%
2024/01/09	0	0.00	2	65.80	65.40	-2	1,013	-0.20%
2024/01/08	1	65.90	0	0.00	66.50	1	1,015	0.10%
2024/01/05	2	65.85	0	0.00	65.90	2	1,025	0.19%
2024/01/04	1	65.50	1	65.50	65.30	0	1,056	0.00%
2024/01/03	0	0.00	2.3	66.10	66.10	-2.3	1,090	-0.21%
2024/01/02	3	65.70	0.1	65.80	65.80	2.9	1,128	0.26%
2023/12/27	1	64.50	0	0.00	64.60	1	1,138	0.09%
2023/12/25	1	64.20	0	0.00	64.10	1	1,144	0.09%
2023/12/22	0	64.60	0	0.00	64.30	0	1,146	0.00%
2023/12/21	0.1	64.50	0	0.00	64.30	0.1	1,160	0.01%
2023/12/20	0	64.90	0	0.00	64.70	0	1,165	0.00%
2023/12/19	0.1	65.10	0	0.00	64.50	0.1	1,168	0.01%
2023/12/18	0.1	65.75	0	0.00	65.20	0.1	1,175	0.01%
2023/12/15	0	0.00	0.6	65.90	65.80	-0.6	1,180	-0.05%
2023/12/12	4	64.13	0	0.00	64.10	4	1,170	0.34%
2023/12/11	9	64.91	1	64.90	64.60	8	1,166	0.69%
2023/12/08	2	65.41	0	0.00	65.10	2	1,164	0.17%
2023/12/07	1.1	65.92	4	65.73	65.40	-2.9	1,169	-0.25%
2023/12/06	9.1	67.41	7	67.67	66.60	2.1	1,183	0.18%
2023/12/05	2	67.00	2	67.35	67.40	0	1,172	0.00%
2023/12/04	3	66.87	6	66.97	66.30	-3	1,168	-0.26%
2023/12/01	0	0.00	2	66.20	66.20	-2	1,154	-0.17%
2023/11/29	1	65.20	0	0.00	65.20	1	1,164	0.09%
2023/11/27	0	0.00	3	66.13	65.20	-3	1,167	-0.26%
2023/11/24	1	66.00	1	66.30	66.40	0	1,169	0.00%
2023/11/21	0.5	65.90	4	65.95	65.30	-3.5	1,188	-0.29%
2023/11/20	3	66.00	5	65.66	65.90	-2	1,188	-0.17%
2023/11/17	8.1	64.95	6	64.80	65.10	2.1	1,172	0.18%
2023/11/16	2	64.24	0	0.00	63.90	2	1,175	0.17%
2023/11/15	6	64.70	7.5	64.74	64.20	-1.5	1,177	-0.13%
2023/11/14	2	65.10	0	0.00	64.90	2	1,183	0.17%
2023/11/13	0	0.00	2	65.10	65.10	-2	1,193	-0.17%
2023/11/10	1	64.00	15	64.40	64.30	-14	1,204	-1.16%
2023/11/09	2	65.60	0	0.00	65.20	2	1,214	0.16%
2023/11/08	6	65.55	1	65.50	65.60	5	1,248	0.40%
2023/11/07	13	64.93	2	64.90	64.90	11	1,237	0.89%
2023/11/06	5	64.22	3	64.73	64.30	2	1,268	0.16%
2023/11/03	6	63.40	6.1	62.95	63.00	-0.1	1,280	-0.01%
2023/11/02	3	61.70	4	61.58	61.60	-1	1,400	-0.07%
2023/10/31	0	0.00	0	61.00	60.50	0	1,618	0.00%
2023/10/30	1	62.60	5.1	62.25	62.00	-4.1	1,712	-0.24%
2023/10/27	3	62.20	0.3	62.17	62.00	2.7	1,911	0.14%
2023/10/26	0	0.00	0.1	61.40	60.80	-0.1	2,431	0.00%
2023/10/25	0.2	61.60	1.3	61.89	61.90	-1.1	2,640	-0.04%
2023/10/23	0	60.30	0	60.20	60.10	0	3,503	0.00%
2023/10/20	0.1	60.34	0	0.00	60.20	0.1	3,554	0.00%
2023/10/19	0	61.30	4	60.53	60.80	-4	3,565	-0.11%
2023/10/18	1	61.41	0	0.00	61.50	1	3,569	0.03%
2023/10/17	4	63.63	2	64.45	62.90	2	3,542	0.06%
2023/10/16	0	0.00	1	64.60	65.40	-1	3,533	-0.03%
2023/10/13	1	65.90	3	66.00	65.10	-2	3,554	-0.06%
2023/10/12	0	0.00	7.4	65.31	65.50	-7.4	3,563	-0.21%
2023/10/11	0.1	63.80	0	0.00	64.30	0.1	3,580	0.00%
2023/10/06	5.6	63.82	0	0.00	64.10	5.6	3,560	0.16%
2023/10/05	3	62.60	4	62.58	62.70	-1	3,523	-0.03%
2023/10/04	0	61.20	0	0.00	61.40	0	3,522	0.00%
2023/10/03	0	0.00	1	62.20	62.20	-1	3,556	-0.03%
2023/09/28	1	62.00	0	0.00	61.90	1	3,602	0.03%
2023/09/27	0	0.00	1	61.20	61.50	-1	3,621	-0.03%
2023/09/26	3	61.50	1.2	61.57	61.50	1.8	3,687	0.05%
2023/09/25	0	0.00	1	61.00	61.20	-1	3,712	-0.03%
2023/09/21	0	59.90	0	0.00	59.80	0	3,736	0.00%
2023/09/20	1	60.50	0.5	60.50	60.20	0.5	3,742	0.01%
2023/09/19	1	60.50	0	0.00	60.50	1	3,766	0.03%
2023/09/18	1	60.90	11	60.36	60.10	-10	3,787	-0.26%
2023/09/15	1	61.00	1	61.20	60.90	0	3,794	0.00%
2023/09/14	0	0.00	1	61.00	61.00	-1	3,821	-0.03%
2023/09/13	0	0.00	1	60.00	60.00	-1	3,846	-0.03%
2023/09/12	1	60.00	4	60.00	60.00	-3	3,869	-0.08%
2023/09/11	1	61.96	0	0.00	60.20	1	3,955	0.03%
2023/09/08	3	62.50	3.5	62.51	62.50	-0.5	3,969	-0.01%
2023/09/07	0	0.00	1	61.60	61.70	-1	3,977	-0.03%
2023/09/06	2	61.40	0	0.00	61.30	2	4,005	0.05%
2023/09/05	0	61.20	4	60.95	61.30	-4	4,028	-0.10%
2023/09/04	3	60.70	0	0.00	61.00	3	4,112	0.07%
2023/09/01	3	60.44	1	60.60	60.30	2	4,159	0.05%
2023/08/31	1	60.70	0.2	60.70	60.60	0.8	4,211	0.02%
2023/08/30	3	60.37	1	60.50	60.20	2	4,262	0.05%
2023/08/29	1	59.30	0	0.00	59.60	1	4,353	0.02%
2023/08/28	1.2	59.27	0	0.00	59.20	1.2	4,444	0.03%
2023/08/25	2.1	61.00	0	0.00	60.60	2.1	4,489	0.05%
2023/08/24	1	61.30	1	62.20	61.20	0	4,619	0.00%
2023/08/23	0	0.00	3	61.73	61.50	-3	4,806	-0.06%
2023/08/22	4	61.63	2	62.15	61.40	2	5,130	0.04%
2023/08/21	0	62.00	5	61.64	61.90	-5	5,332	-0.09%
2023/08/18	1	62.00	0.1	62.00	61.10	0.9	5,417	0.02%
2023/08/17	1	60.60	7.1	62.27	62.90	-6.1	5,479	-0.11%
2023/08/16	1.1	60.59	2	61.20	61.30	-0.9	5,567	-0.02%
2023/08/15	3	61.76	1	61.60	61.30	2	6,233	0.03%
2023/08/14	1.2	60.89	12	61.03	60.80	-10.8	6,371	-0.17%
2023/08/11	0	0.00	10	64.70	63.80	-10	6,468	-0.15%
2023/08/10	9	65.37	7	65.16	64.60	2	6,501	0.03%
2023/08/09	3	66.67	8	66.78	66.70	-5	6,528	-0.08%
2023/08/08	18	68.91	23	69.04	68.40	-5	6,605	-0.08%
2023/08/07	5	69.46	22	68.37	69.80	-17	6,554	-0.26%
2023/08/04	36	67.17	43	68.10	68.50	-7	6,504	-0.11%
2023/08/02	16	64.98	52.2	65.76	64.90	-36.2	6,621	-0.55%
2023/08/01	74	68.34	44	67.49	66.90	30	6,838	0.44%
2023/07/31	101.5	69.75	115.2	69.13	68.10	-13.7	6,801	-0.20%	大買/大賣/
2023/07/28	55	66.39	20.4	65.86	66.30	34.6	6,408	0.54%
2023/07/27	59.2	65.98	74	66.63	68.00	-14.8	6,384	-0.23%
2023/07/26	123	64.41	156.6	65.35	64.40	-33.6	6,578	-0.51%	大買/大賣/
2023/07/25	54	61.96	3	61.83	62.40	51	6,336	0.80%
2023/07/24	2	61.05	4	60.70	60.60	-2	6,343	-0.03%
2023/07/21	0	0.00	2	60.50	60.50	-2	6,438	-0.03%
2023/07/20	0	60.20	4	60.30	60.40	-4	6,527	-0.06%
2023/07/19	2	60.05	4	59.55	59.10	-2	6,636	-0.03%
2023/07/18	25	61.52	207	61.68	60.00	-182	6,736	-2.70%	大賣/鉅額交易
2023/07/17	2	61.95	1	62.30	61.90	1	6,892	0.01%
2023/07/14	209	62.37	8	61.83	61.80	201	6,972	2.88%	大買/鉅額交易
2023/07/13	2	59.85	2	59.85	59.50	0	7,088	0.00%
2023/07/12	0.1	58.90	3	59.00	59.30	-2.9	7,475	-0.04%
2023/07/11	5	58.94	0	0.00	58.70	5	7,639	0.07%
2023/07/10	7.1	58.70	5	58.76	58.50	2.1	7,701	0.03%
2023/07/07	3	60.10	5	59.96	59.60	-2	7,744	-0.03%
2023/07/06	1	61.33	1	61.70	61.30	0	7,910	0.00%
2023/07/05	0	0.00	6	62.88	62.20	-6	8,089	-0.07%
2023/07/04	7.1	63.18	3	63.33	63.30	4.1	8,085	0.05%
2023/07/03	5	63.00	5.1	62.61	63.00	-0.1	8,054	0.00%
2023/06/30	1	61.60	0	0.00	61.60	1	8,062	0.01%
2023/06/29	0	61.20	54	60.61	61.30	-54	8,081	-0.67%
2023/06/28	2.2	60.35	2	60.75	60.20	0.2	8,088	0.00%
2023/06/27	4.1	61.15	0	0.00	60.30	4.1	8,140	0.05%
2023/06/26	3	61.77	35	61.60	61.50	-32	8,182	-0.39%
2023/06/21	0	0.00	1	62.90	62.80	-1	8,282	-0.01%
2023/06/20	0	0.00	2.2	62.96	62.60	-2.2	8,346	-0.03%
2023/06/19	3.3	63.08	3	63.10	63.10	0.3	8,460	0.00%
2023/06/16	1.1	62.84	3	62.57	62.50	-2	8,794	-0.02%
2023/06/15	14.8	63.73	20	63.59	63.00	-5.2	9,082	-0.06%
2023/06/14	5.1	62.41	1	62.80	62.40	4.1	9,126	0.05%
2023/06/13	5.2	62.01	10	61.96	61.90	-4.8	9,161	-0.05%
2023/06/12	5.2	61.73	3	61.60	61.20	2.2	9,191	0.02%
2023/06/09	0.2	62.75	1	62.50	62.10	-0.8	9,230	-0.01%
2023/06/08	5.1	62.45	4	63.70	62.00	1.1	9,368	0.01%
2023/06/07	7.1	64.10	27.1	64.16	64.00	-19.9	9,386	-0.21%
2023/06/06	8.2	64.71	9	64.80	64.30	-0.8	9,529	-0.01%
2023/06/05	1.1	65.48	18	65.82	65.40	-16.9	9,763	-0.17%
2023/06/02	49.3	66.14	40	66.71	66.10	9.3	10,012	0.09%
2023/06/01	26.4	64.06	18	65.03	65.60	8.4	10,007	0.08%
2023/05/31	8	65.46	7	65.57	65.00	1	10,015	0.01%
2023/05/30	16	66.86	12.1	66.98	66.20	3.9	9,969	0.04%
2023/05/29	97	67.45	25.4	67.22	67.30	71.6	9,929	0.72%
2023/05/26	33	66.62	52	65.85	65.60	-19	9,777	-0.19%
2023/05/25	19	64.66	39	64.60	64.20	-20	9,520	-0.21%
2023/05/24	18.2	63.33	2	62.91	62.90	16.2	9,429	0.17%
2023/05/23	19	62.65	60.1	62.88	62.70	-41.1	9,358	-0.44%
2023/05/22	11.4	61.81	7	62.61	63.10	4.4	9,310	0.05%
2023/05/19	134.2	66.45	76.1	65.63	62.30	58.1	9,216	0.63%	大買/
2023/05/18	16	64.50	7	67.13	68.50	9	8,551	0.11%
2023/05/17	15	61.73	19	62.11	62.30	-4	8,429	-0.05%
2023/05/16	10	61.39	8.3	61.21	60.90	1.7	8,386	0.02%
2023/05/15	45.5	60.61	1.2	60.74	60.80	44.4	8,444	0.53%
2023/05/12	3	60.27	11.1	60.72	61.20	-8.1	8,427	-0.10%
2023/05/11	3.1	60.08	9	59.08	59.60	-5.9	8,352	-0.07%
2023/05/10	1.1	59.96	0	0.00	59.90	1.1	8,277	0.01%
2023/05/09	19.5	60.75	14	59.76	59.90	5.5	8,245	0.07%
2023/05/08	53.7	61.74	60	62.04	62.30	-6.3	8,010	-0.08%
2023/05/05	13.1	60.89	12	60.02	60.20	1.1	7,686	0.01%
2023/05/04	13.4	60.50	18	59.78	59.60	-4.6	7,521	-0.06%
2023/05/03	38.6	59.88	31	59.40	59.50	7.6	7,373	0.10%
2023/05/02	34	61.43	55	61.54	61.10	-21	7,183	-0.29%
2023/04/28	43	58.42	31.1	58.19	58.30	11.9	6,574	0.18%
2023/04/27	6	56.50	7	56.33	55.80	-1	6,356	-0.02%
2023/04/26	10	56.01	13	55.02	55.40	-3	6,290	-0.05%
2023/04/25	13	56.28	3	56.63	55.80	10	6,168	0.16%
2023/04/24	17	57.61	35	57.75	57.60	-18	6,060	-0.30%
2023/04/21	8	55.75	10	55.82	56.00	-2	5,933	-0.03%
2023/04/20	41	57.96	28	57.96	56.80	13	5,815	0.22%
2023/04/19	10	58.12	57.2	57.84	57.20	-47.2	5,624	-0.84%
2023/04/18	20.2	58.11	16	58.24	57.30	4.2	5,512	0.08%
2023/04/17	137.2	59.99	213.3	60.04	59.60	-76.1	5,343	-1.42%	大買/大賣/
2023/04/14	11	57.10	24.1	56.89	56.60	-13.1	4,930	-0.27%
2023/04/13	31	54.91	2	54.95	55.00	29	4,749	0.61%
2023/04/12	5	55.98	6.3	55.93	56.00	-1.3	4,671	-0.03%
2023/04/11	22.2	56.59	14	56.97	56.90	8.2	4,589	0.18%
2023/04/10	28	57.42	22	57.25	59.00	6	4,381	0.14%
2023/04/07	2	55.00	1	55.00	55.00	1	4,178	0.02%
2023/04/06	3.1	54.21	8.7	54.22	54.50	-5.6	4,154	-0.13%
2023/03/31	6	54.88	9	54.77	55.10	-3	4,113	-0.07%
2023/03/30	2.1	55.41	0.2	55.50	55.30	1.9	4,063	0.05%
2023/03/29	0.1	55.80	0	0.00	55.60	0.1	4,028	0.00%
2023/03/28	5.2	55.00	16	55.06	55.60	-10.8	3,997	-0.27%
2023/03/27	10	56.93	35.1	57.47	56.10	-25.1	3,923	-0.64%
2023/03/24	9.2	57.57	11	56.85	57.00	-1.8	3,848	-0.05%
2023/03/23	7	56.54	23	56.61	57.00	-16	3,720	-0.43%
2023/03/22	140.1	56.90	7	56.19	56.20	133.1	3,636	3.66%	大買/鉅額交易
2023/03/21	48.1	57.69	79.2	57.12	56.70	-31.2	3,487	-0.89%
2023/03/20	77.2	55.96	58	55.69	56.00	19.2	3,121	0.62%
2023/03/17	40.1	53.06	23.1	53.02	52.60	17	2,802	0.61%
2023/03/16	9	54.38	32.8	54.34	54.50	-23.8	2,649	-0.90%
2023/03/15	6.6	54.85	35.2	54.91	55.00	-28.6	2,566	-1.11%
2023/03/14	19	55.30	3	55.47	54.80	16	2,499	0.64%
2023/03/13	67.1	56.21	71.4	56.05	56.20	-4.3	2,418	-0.18%
2023/03/10	36.5	54.80	24	54.63	54.60	12.5	2,246	0.55%
2023/03/09	39.2	56.78	63.1	56.34	56.30	-23.9	2,138	-1.12%
2023/03/08	25.1	56.62	48	56.17	57.40	-22.9	1,935	-1.18%
2023/03/07	80.1	54.68	173.1	54.80	55.10	-93	1,641	-5.67%	大賣/
2023/03/06	14.3	52.03	91.2	51.99	51.50	-76.9	1,333	-5.77%
2023/03/03	21.2	50.57	37.1	49.90	50.50	-15.9	1,234	-1.29%
2023/03/02	8.4	49.31	1	49.45	49.55	7.4	1,127	0.65%
2023/03/01	25.4	49.63	23	49.55	49.60	2.4	1,091	0.22%
2023/02/24	20	48.48	11	48.69	48.65	9	988	0.91%
2023/02/23	43.2	48.65	16	48.80	48.40	27.2	934	2.91%
2023/02/22	32.9	48.53	27	48.54	48.80	5.9	856	0.68%
2023/02/21	30	47.07	0	0.00	47.30	30	729	4.11%
2023/02/20	25	47.66	2	47.60	47.60	23	706	3.25%
2023/02/17	18	47.09	1	47.00	47.00	17	668	2.54%
2023/02/16	4	47.15	1	47.20	47.40	3	651	0.46%
2023/02/15	23	47.06	9.1	47.11	47.45	14	622	2.24%
2023/02/14	122.1	47.96	5	47.46	47.35	117.1	582	20.09%	大買/鉅額交易
2023/02/13	41	47.58	39	47.36	47.70	2	474	0.42%
2023/02/10	25	46.60	19	46.42	46.00	6	355	1.69%
2023/02/09	15	45.63	6	45.73	45.65	9	293	3.06%
2023/02/08	2	44.70	2.5	44.71	44.95	-0.5	239	-0.21%
2023/02/07	0	0.00	1	44.00	44.05	-1	216	-0.46%
2023/02/03	0	0.00	0.1	42.50	42.60	-0.1	187	-0.03%
2023/02/02	0	0.00	1	42.50	42.60	-1	185	-0.54%
2023/02/01	0	0.00	0.1	42.15	42.45	-0.1	179	-0.03%
2023/01/30	0	0.00	1	41.50	41.70	-1	174	-0.57%
2023/01/17	3	41.27	0	0.00	41.30	3	170	1.76%
2023/01/16	0	0.00	0.1	41.20	41.15	-0.1	170	-0.03%
2023/01/12	0	0.00	5	41.25	41.20	-5	191	-2.61%
2023/01/11	0	0.00	0.1	41.45	41.65	-0.1	189	-0.03%
2023/01/09	0	0.00	0.1	41.40	41.40	-0.1	190	-0.03%
2022/12/29	1	39.70	0	0.00	39.70	1	194	0.51%
2022/12/27	1	40.40	0	0.00	40.35	1	195	0.51%
2022/12/21	1.2	40.29	1	40.30	40.35	0.2	204	0.10%
2022/12/19	0.1	40.45	0	0.00	40.45	0.1	210	0.03%
2022/12/14	0	0.00	0.2	40.87	40.95	-0.2	214	-0.07%
2022/12/09	1	40.05	0	0.00	40.10	1	212	0.47%
2022/12/05	0	0.00	0.1	40.45	40.55	-0.1	215	-0.02%
2022/12/01	0	0.00	0.1	40.41	40.60	-0.1	224	-0.04%
2022/11/30	1	39.95	0	0.00	39.95	1	223	0.45%
2022/11/28	2	39.80	0	0.00	39.85	2	229	0.87%
2022/11/25	1	39.95	0	0.00	39.90	1	231	0.43%
2022/11/24	0.1	39.90	1.1	39.90	40.10	-1	231	-0.41%
2022/11/18	0	0.00	0.2	39.20	39.00	-0.2	248	-0.08%
2022/11/15	1	39.00	0	0.00	39.15	1	253	0.40%
2022/11/14	0.1	39.30	0	0.00	39.05	0.1	253	0.05%
2022/11/10	2	38.90	0	0.00	38.95	2	256	0.78%
2022/11/07	1	38.80	1	38.80	38.80	0	258	0.00%
2022/11/03	1	38.45	0	0.00	38.40	1	261	0.38%
2022/10/31	1	38.00	0	0.00	38.45	1	294	0.34%
2022/10/28	1	37.90	0	0.00	37.85	1	308	0.32%
2022/10/27	0	38.00	0	0.00	37.90	0	311	0.00%
2022/10/26	0	37.50	0	0.00	37.40	0	312	0.01%
2022/10/25	0.1	37.58	0	0.00	37.50	0.1	321	0.02%
2022/10/24	0.1	38.50	0	0.00	37.85	0.1	324	0.04%
2022/10/20	0	37.40	0	0.00	38.25	0	329	0.00%
2022/10/13	3	37.50	0	0.00	37.90	3	310	0.97%
2022/10/12	0	37.85	17	37.80	38.15	-17	305	-5.55%
2022/10/11	0	38.30	0	0.00	38.05	0	307	0.01%
2022/10/07	1	38.95	0	0.00	38.80	1	306	0.33%
2022/10/05	1	39.50	0.3	39.70	39.40	0.7	310	0.23%
2022/10/04	4	39.19	0	0.00	39.10	4	311	1.29%
2022/09/30	1	38.85	1	38.85	38.95	0	311	0.00%
2022/09/28	0	38.85	0	0.00	38.65	0	316	0.01%
2022/09/26	0.5	39.73	0	0.00	39.50	0.5	317	0.16%
2022/09/23	0	40.35	0.4	40.70	40.25	-0.3	321	-0.10%
2022/09/20	4	40.88	0.1	40.95	40.95	3.9	322	1.21%
2022/09/19	1.1	41.24	0	0.00	40.90	1.1	324	0.33%
2022/09/16	0	41.55	0	0.00	41.30	0	324	0.01%
2022/09/15	0.2	41.95	0.1	42.00	41.75	0.1	325	0.03%
2022/09/12	0	0.00	0.1	42.05	42.00	-0.1	333	-0.03%
2022/09/08	0	0.00	0.1	42.10	42.05	-0.1	333	-0.01%
2022/09/06	1.2	40.76	0	0.00	40.60	1.2	325	0.35%
2022/09/01	1	41.60	0	0.00	41.60	1	319	0.31%
2022/08/29	3	41.72	10	41.75	41.80	-7	319	-2.19%
2022/08/26	0	0.00	3.1	42.48	42.55	-3.1	313	-0.97%
2022/08/25	0	0.00	0.1	42.05	42.05	-0.1	304	-0.02%
2022/08/24	1	42.00	0.1	42.05	41.80	0.9	302	0.31%
2022/08/22	0	0.00	1	41.50	41.30	-1	295	-0.34%
2022/08/17	0.1	41.65	0	0.00	41.35	0.1	292	0.03%
2022/08/16	0	0.00	4	41.80	41.75	-4	289	-1.38%
2022/08/10	0	0.00	2	41.45	41.40	-2	283	-0.71%
2022/08/09	2	41.93	0.1	41.90	41.60	2	279	0.70%
2022/08/08	1	41.80	0	0.00	41.60	1	270	0.37%
2022/08/05	1	40.15	0	0.00	40.70	1	255	0.39%
2022/08/04	4	39.98	0	0.00	40.60	4	252	1.59%
2022/08/03	2	39.05	1	39.15	39.15	1	237	0.42%
2022/08/02	2	39.13	0	0.00	39.15	2	237	0.84%
2022/08/01	1	39.20	0	0.00	39.15	1	237	0.42%
2022/07/15	1	38.50	0	0.00	38.60	1	246	0.41%
2022/07/14	1	38.40	0	0.00	38.40	1	246	0.41%
2022/07/13	0	0.00	1	38.60	38.55	-1	245	-0.41%
2022/07/12	3	38.37	9	38.25	38.20	-6	244	-2.45%
2022/07/11	0	0.00	1	39.15	39.00	-1	249	-0.40%
2022/07/07	2	38.03	0	0.00	38.45	2	252	0.79%
2022/07/06	0.5	37.61	0	0.00	37.30	0.5	254	0.21%
2022/07/01	1.5	37.77	0	0.00	37.55	1.5	264	0.57%
2022/06/30	1	39.15	0	0.00	38.90	1	259	0.39%
2022/06/29	0	39.80	0	0.00	39.65	0	258	0.01%
2022/06/28	1	39.80	0	0.00	39.80	1	265	0.38%
2022/06/27	2	39.85	0	0.00	39.95	2	271	0.74%
2022/06/24	1	39.75	0	0.00	39.70	1	274	0.36%
2022/06/22	2	39.50	0	0.00	39.40	2	287	0.70%
2022/06/21	1	39.70	0	0.00	39.95	1	293	0.34%
2022/06/20	6.1	39.64	10	39.65	39.55	-4	302	-1.30%
2022/06/17	0.1	40.45	0	0.00	40.20	0.1	302	0.02%
2022/06/15	0	0.00	1	40.95	41.15	-1	314	-0.32%
2022/06/14	2	40.70	0	0.00	40.85	2	329	0.61%
2022/06/10	0.1	41.48	0	0.00	41.30	0.1	444	0.02%
2022/06/09	1	41.45	0	0.00	41.40	1	483	0.21%
2022/05/31	1	41.35	2	41.40	41.65	-1	664	-0.15%
2022/05/27	1	41.30	0	0.00	41.35	1	726	0.14%
2022/05/25	2	41.40	0	0.00	41.30	2	844	0.24%
2022/05/23	3	41.70	5	41.78	41.80	-2	949	-0.21%
2022/05/20	0	0.00	4	41.78	41.80	-4	955	-0.42%
2022/05/16	1	41.00	3	41.00	41.00	-2	969	-0.21%
2022/05/12	1.9	41.17	0	0.00	40.55	1.9	973	0.20%
2022/05/11	3	41.45	0	0.00	41.35	3	970	0.31%
2022/05/09	0	41.70	0	0.00	41.65	0	979	0.00%
2022/05/05	1	42.30	0	42.30	42.30	1	992	0.10%
2022/05/03	1	41.65	0	0.00	41.35	1	996	0.10%
2022/04/29	2	41.70	0	0.00	41.65	2	998	0.20%
2022/04/27	3	41.22	0	0.00	41.25	3	1,001	0.30%
2022/04/26	3.1	42.07	0	0.00	42.10	3.1	996	0.31%
2022/04/25	4	42.38	1	42.45	42.10	3	1,003	0.30%
2022/04/22	11	42.94	0	0.00	42.90	11	1,001	1.10%
2022/04/21	8	43.13	0.8	43.27	43.15	7.2	1,003	0.72%
2022/04/20	5	43.03	1.2	43.09	42.90	3.8	1,004	0.38%
2022/04/19	1	43.00	0.1	43.20	43.05	0.9	1,005	0.09%
2022/04/18	2	42.85	0	0.00	42.75	2	1,010	0.20%
2022/04/15	3	43.00	0	0.00	42.95	3	1,014	0.30%
2022/04/14	5	43.18	0	0.00	43.10	5	1,015	0.49%
2022/04/13	2	43.35	0	0.00	43.30	2	1,016	0.20%
2022/04/12	3	43.08	0	0.00	43.10	3	1,017	0.29%
2022/04/11	2.2	43.59	0	0.00	43.20	2.2	1,018	0.21%
2022/04/07	1	44.60	1	44.20	44.15	0	1,022	0.00%
2022/03/31	17	44.60	1	44.55	44.55	16	1,036	1.54%
2022/03/30	0	0.00	1	44.90	44.85	-1	1,049	-0.10%
2022/03/29	3	45.30	0	0.00	44.85	3	1,047	0.29%
2022/03/28	10	44.90	8	45.23	45.40	2	1,048	0.19%
2022/03/25	1	45.50	3	45.27	45.50	-2	1,043	-0.19%
2022/03/24	3	44.90	12	44.86	44.90	-9	1,038	-0.87%
2022/03/23	0	0.00	6	44.90	44.85	-6	1,039	-0.58%
2022/03/22	0	0.00	1	44.70	44.95	-1	1,036	-0.10%
2022/03/21	3	45.25	3	45.30	45.15	0	1,033	0.00%
2022/03/17	1	44.80	28	44.81	44.85	-27	1,039	-2.60%
2022/03/16	13	44.55	10	44.13	44.10	3	1,030	0.29%
2022/03/15	21.2	48.97	3	49.03	48.80	18.2	967	1.88%
2022/03/14	25.6	49.51	6.2	49.62	49.45	19.4	927	2.09%
2022/03/11	0	0.00	3	49.22	49.30	-3	890	-0.34%
2022/03/10	2	49.23	5	49.43	49.50	-3	866	-0.35%
2022/03/09	2	48.98	9	48.70	49.10	-7	833	-0.84%
2022/03/08	1	48.15	0.1	47.65	47.70	0.9	800	0.11%
2022/03/07	10	47.75	3	47.83	48.15	7	779	0.90%
2022/03/04	2.1	48.94	2	48.75	48.75	0.1	752	0.01%
2022/03/03	3	48.73	3	48.90	48.85	0	736	0.00%
2022/03/02	8	48.37	1.1	48.29	48.40	7	716	0.97%
2022/03/01	3	47.93	10	47.95	48.05	-7	693	-1.01%
2022/02/25	2	46.42	3	47.25	47.75	-1	653	-0.15%
2022/02/24	11	46.22	9	45.84	46.15	2	582	0.34%
2022/02/23	0	0.00	1	44.40	44.45	-1	485	-0.21%
2022/02/21	1	44.30	10	44.33	44.35	-9	488	-1.84%
2022/02/17	0	0.00	4	43.90	43.90	-4	497	-0.80%
2022/02/16	1	43.90	0	0.00	44.00	1	499	0.20%
2022/02/10	1.2	44.04	0	0.00	44.05	1.2	506	0.23%
2022/02/08	0	0.00	5	44.36	44.50	-5	514	-0.98%
2022/01/26	1	43.00	0	0.00	43.10	1	538	0.19%
2022/01/25	3	43.05	2	43.03	43.00	1	626	0.16%
2022/01/24	0	43.05	0	0.00	43.20	0	654	0.01%
2022/01/21	1	43.60	0	0.00	43.50	1	689	0.15%
2022/01/20	1.7	44.00	0	0.00	44.10	1.7	694	0.24%
2022/01/17	0	0.00	1	43.75	43.80	-1	689	-0.15%
2022/01/14	0	0.00	1	43.50	43.60	-1	686	-0.15%
2022/01/13	1	43.60	0	0.00	43.65	1	699	0.14%
2022/01/12	1	43.70	0	0.00	43.75	1	700	0.14%
2022/01/11	0.8	43.85	0	0.00	43.85	0.8	702	0.12%
2022/01/07	0	43.25	1	43.05	43.05	-1	714	-0.14%
2022/01/06	0	0.00	1	42.95	43.05	-1	762	-0.13%
2022/01/05	0.1	43.50	0	0.00	43.30	0.1	766	0.01%
2022/01/03	3	44.00	5	43.65	43.80	-2	768	-0.26%
2021/12/30	1	44.10	1.1	44.00	44.00	-0.1	794	-0.01%
2021/12/29	8	43.69	1.3	43.51	43.80	6.7	789	0.84%
2021/12/28	0	0.00	1	43.25	43.30	-1	783	-0.13%
2021/12/27	3	42.78	1	42.70	42.80	2	787	0.25%
2021/12/24	0	0.00	7	43.01	42.90	-7	793	-0.88%
2021/12/23	1	43.10	2.3	43.38	43.25	-1.3	788	-0.16%
2021/12/17	2.2	42.68	2	42.85	42.60	0.2	794	0.02%
2021/12/16	3	42.85	1	42.90	42.90	2	796	0.25%
2021/12/15	3	42.97	0	0.00	42.90	3	797	0.38%
2021/12/14	1.1	42.92	0	0.00	42.85	1.1	796	0.14%
2021/12/13	1	43.45	0.1	43.80	43.35	1	787	0.12%
2021/12/10	3.1	43.69	0	0.00	43.60	3.1	781	0.40%
2021/12/09	5	44.04	0.1	44.25	43.85	4.9	783	0.62%
2021/12/08	1	44.10	0	0.00	44.05	1	788	0.13%
2021/12/06	0	0.00	10	44.29	44.15	-10	800	-1.25%
2021/11/30	1	44.65	0	0.00	44.35	1	1,058	0.09%
2021/11/29	0	43.95	2	44.48	44.55	-2	1,125	-0.17%
2021/11/26	0	0.00	1	45.55	44.50	-1	1,129	-0.09%
2021/11/25	3	45.30	0	0.00	45.30	3	1,121	0.27%
2021/11/24	1	45.40	2	45.35	45.25	-1	1,120	-0.09%
2021/11/23	0	0.00	2	45.18	45.15	-2	1,121	-0.18%
2021/11/22	0	0.00	16	45.38	45.40	-16	1,119	-1.43%
2021/11/19	1	45.65	0	0.00	45.10	1	1,119	0.09%
2021/11/18	2	45.60	4	45.51	45.50	-2	1,121	-0.18%
2021/11/17	2	45.85	3	45.85	45.90	-1	1,118	-0.09%
2021/11/16	1	46.00	1	46.00	46.05	0	1,117	0.00%
2021/11/15	2	45.68	1	45.75	45.70	1	1,111	0.09%
2021/11/12	1	45.50	2	45.48	45.60	-1	1,113	-0.09%
2021/11/11	2	45.50	2	45.65	45.25	0	1,116	0.00%
2021/11/08	2.3	45.49	3	45.70	45.50	-0.8	1,124	-0.07%
2021/11/05	2.1	46.02	4	45.90	45.85	-2	1,122	-0.17%
2021/11/04	0	0.00	2	46.38	46.25	-2	1,116	-0.18%
2021/11/03	0	0.00	1.1	46.23	46.30	-1.1	1,093	-0.10%
2021/11/02	10	46.93	2	46.70	45.70	8	1,083	0.74%
2021/11/01	1	46.70	12.1	46.47	46.80	-11.1	996	-1.12%
2021/10/29	1	45.75	10	45.66	46.10	-9	968	-0.93%
2021/10/28	4	44.65	0	0.00	44.50	4	932	0.43%
2021/10/27	0	0.00	13	44.44	44.40	-13	932	-1.39%
2021/10/26	0	0.00	1	44.05	43.85	-1	933	-0.11%
2021/10/22	1	44.00	3	44.15	44.05	-2	940	-0.21%
2021/10/21	1	44.70	5	44.12	43.85	-4	949	-0.42%
2021/10/19	0	0.00	1	44.65	44.50	-1	943	-0.11%
2021/10/18	1	44.05	2	43.45	43.95	-1	956	-0.10%
2021/10/15	2	43.10	1	43.10	43.05	1	976	0.10%
2021/10/14	3.1	43.55	6	42.75	42.70	-2.9	982	-0.30%
2021/10/13	20	45.09	1	45.05	45.05	19	963	1.97%
2021/10/12	1	45.55	4	46.13	45.85	-3	1,007	-0.29%
2021/10/08	0	0.00	12	46.10	46.05	-12	1,117	-1.07%
2021/10/07	3	45.97	4	46.24	46.35	-1	1,155	-0.09%
2021/10/06	0	0.00	5	43.93	44.10	-5	1,175	-0.43%
2021/10/04	7	44.25	1	44.00	44.00	6	1,209	0.50%
2021/10/01	19	44.77	0	0.00	45.00	19	1,220	1.56%
2021/09/30	1	46.60	0	0.00	46.60	1	1,256	0.08%
2021/09/29	8	45.59	0	0.00	45.40	8	1,310	0.61%
2021/09/28	1	46.35	5.1	46.45	46.45	-4.1	1,335	-0.31%
2021/09/24	6	46.57	0	0.00	46.40	6	1,346	0.45%
2021/09/22	2	45.43	0	0.00	45.40	2	1,338	0.15%
2021/09/17	0	0.00	1	45.90	46.05	-1	1,337	-0.07%
2021/09/14	2	46.20	1	46.70	46.50	1	1,344	0.07%
2021/09/13	1	46.30	0	0.00	46.40	1	1,348	0.07%
2021/09/10	8	45.94	0	0.00	45.90	8	1,343	0.60%
2021/09/09	6	45.25	2	45.28	45.45	4	1,342	0.30%
2021/09/08	16	45.58	8	45.69	44.75	8	1,336	0.60%
2021/09/07	6	46.33	13	45.40	44.85	-7	1,312	-0.53%
2021/09/06	4	46.28	2	46.15	46.30	2	1,271	0.16%
2021/09/03	29	47.89	10	47.59	47.15	19	1,249	1.52%
2021/09/02	2	47.05	3.1	45.95	47.20	-1.1	1,088	-0.10%
2021/09/01	1	44.20	0.1	44.30	44.95	0.9	1,023	0.09%
2021/08/30	0	0.00	2	43.65	43.65	-2	1,020	-0.20%
2021/08/27	4	43.33	0	0.00	43.40	4	1,026	0.39%
2021/08/26	1	43.10	0	0.00	43.20	1	1,034	0.10%
2021/08/25	1	42.70	2	43.10	43.10	-1	1,055	-0.09%
2021/08/24	1	43.10	0	0.00	43.10	1	1,059	0.09%
2021/08/23	2	41.38	5	41.35	41.85	-3	1,062	-0.28%
2021/08/20	1	40.70	6	40.93	40.90	-5	1,072	-0.47%
2021/08/18	9	41.48	0	0.00	41.90	9	1,098	0.82%
2021/08/17	1	41.30	3	41.53	41.25	-2	1,104	-0.18%
2021/08/16	1	41.61	0	0.00	41.80	1	1,107	0.09%
2021/08/12	1	43.20	0	0.00	43.25	1	1,108	0.09%
2021/08/09	1	43.50	0	0.00	43.50	1	1,173	0.09%
2021/08/05	0	0.00	5	43.50	43.45	-5	1,214	-0.41%
2021/08/04	1	43.50	0	0.00	43.65	1	1,280	0.08%
2021/08/02	0	43.35	0	0.00	43.20	0	1,340	0.00%
2021/07/30	0	43.75	0	0.00	43.55	0	1,429	0.00%
2021/07/29	2	43.70	0	0.00	43.90	2	1,445	0.14%
2021/07/28	0	43.50	0	0.00	43.75	0	1,487	0.00%
2021/07/27	0.5	44.95	0	0.00	44.20	0.5	1,562	0.03%
2021/07/26	3	44.70	1	44.80	45.00	2	1,589	0.13%
2021/07/23	1	44.25	1	44.05	44.15	0	1,623	0.00%
2021/07/21	5.1	44.16	1	44.70	44.10	4.1	1,677	0.24%
2021/07/20	2	45.16	4	45.11	45.10	-2	1,670	-0.12%
2021/07/19	2	45.98	7	45.83	45.90	-5	1,689	-0.30%
2021/07/16	5	47.10	0	0.00	47.15	5	1,710	0.29%
2021/07/15	15	49.88	19.2	49.97	49.80	-4.2	1,695	-0.25%
2021/07/14	3	49.48	4	49.36	49.40	-1	1,604	-0.06%
2021/07/13	9	49.96	43	49.68	49.35	-34	1,592	-2.13%
2021/07/12	2	49.20	1	49.20	49.20	1	1,656	0.06%
2021/07/09	11	49.15	0	48.90	49.20	11	1,680	0.65%
2021/07/08	1	48.85	5	48.75	48.90	-4	1,706	-0.23%
2021/07/07	1	49.10	1	49.50	49.15	0	1,712	0.00%
2021/07/06	8	48.96	5	48.90	49.10	3	1,709	0.18%
2021/07/05	4	47.23	9.2	47.27	47.70	-5.2	1,673	-0.31%
2021/07/02	0	0.00	0	46.35	46.30	0	1,665	0.00%
2021/07/01	8	45.92	0	0.00	45.70	8	1,726	0.46%
2021/06/30	1	45.70	0	0.00	45.70	1	1,741	0.06%
2021/06/29	1	45.60	0	0.00	45.80	1	1,762	0.06%
2021/06/28	3	45.53	0	0.00	45.90	3	1,769	0.17%
2021/06/25	2	45.90	0	0.00	45.90	2	1,778	0.11%
2021/06/24	1	45.15	0	45.60	45.65	1	1,795	0.05%
2021/06/23	0.1	45.13	0	45.15	45.10	0	1,860	0.00%
2021/06/22	11	44.85	1	44.90	44.90	10	1,882	0.53%
2021/06/21	0.1	45.70	0.6	45.60	45.30	-0.5	1,904	-0.03%
2021/06/18	0	0.00	5	45.90	46.10	-5	1,921	-0.26%
2021/06/16	0.1	46.03	3	45.79	45.75	-3	1,968	-0.15%
2021/06/11	7	46.08	5	46.00	46.00	2	2,073	0.10%
2021/06/10	2	45.95	0	0.00	46.10	2	2,246	0.09%
2021/06/09	10	45.95	0	0.00	46.00	10	2,408	0.42%
2021/06/08	0.1	46.75	0	0.00	46.35	0.1	2,439	0.00%
2021/06/07	1.1	46.57	0	0.00	46.85	1.1	2,459	0.04%
2021/06/04	0	47.00	0	0.00	46.90	0	2,480	0.00%
2021/06/03	1	47.00	0	0.00	47.00	1	2,502	0.04%
2021/06/02	5	47.20	3	47.22	47.20	2	2,541	0.08%
2021/06/01	2	47.00	0	0.00	47.00	2	2,576	0.08%
2021/05/31	0	0.00	1	46.80	46.80	-1	2,614	-0.04%
2021/05/28	9	46.98	4.3	46.93	46.95	4.7	2,707	0.17%
2021/05/27	0	0.00	2	47.16	47.00	-2	2,762	-0.07%
2021/05/26	0	0.00	2	45.95	46.25	-2	2,954	-0.07%
2021/05/25	2	45.85	2	45.70	45.65	0	3,186	0.00%
2021/05/24	2	45.13	2	45.25	45.50	0	3,205	0.00%
2021/05/21	3	44.53	1	44.85	44.80	2	3,216	0.06%
2021/05/20	6	44.61	1	45.00	44.25	5	3,229	0.15%
2021/05/19	1	44.05	18	43.83	44.50	-17	3,255	-0.52%
2021/05/18	5	44.00	131	44.02	44.25	-126	3,277	-3.85%	大賣/鉅額交易
2021/05/17	1.2	41.67	1	42.95	41.55	0.2	3,261	0.01%
2021/05/14	27	44.74	3	45.07	44.20	24	3,228	0.74%
2021/05/13	3	44.65	3	43.90	44.40	0	3,211	0.00%
2021/05/12	16	45.55	2	46.70	44.90	14	3,189	0.44%
2021/05/11	15	48.87	3	48.78	48.00	12	3,128	0.38%
2021/05/10	2.1	49.51	1	49.50	49.50	1.1	3,103	0.04%
2021/05/07	136.3	49.52	14	49.49	49.45	122.3	3,101	3.94%	大買/鉅額交易
2021/05/06	8	47.58	5	48.18	47.55	3	3,017	0.10%
2021/05/05	22	48.81	2	48.20	48.20	20	2,999	0.67%
2021/05/04	22	47.51	9	48.46	48.60	13	2,968	0.44%
2021/05/03	10	48.12	14	48.10	47.55	-4	2,901	-0.14%
2021/04/29	14	49.25	4	49.29	49.05	10	2,876	0.35%
2021/04/28	2	51.00	5	50.42	50.30	-3	2,852	-0.11%
2021/04/27	1	49.40	1	49.25	49.05	0	2,831	0.00%
2021/04/26	1	49.65	0	0.00	49.40	1	2,866	0.03%
2021/04/23	3	49.55	13	49.33	49.25	-10	3,037	-0.33%
2021/04/22	4	49.19	3.8	48.27	48.30	0.3	3,039	0.01%
2021/04/21	1	50.10	10.1	49.90	50.20	-9.1	3,001	-0.30%
2021/04/20	0	0.00	3	48.90	49.80	-3	2,974	-0.10%
2021/04/19	2	49.30	42	49.10	49.20	-40	2,961	-1.35%
2021/04/16	29	49.86	7	49.45	49.45	22	2,947	0.75%
2021/04/14	14	47.13	10	46.48	46.85	4	2,800	0.14%
2021/04/13	0	48.50	0	0.00	47.40	0	2,778	0.00%
2021/04/12	15	48.18	2	48.25	48.20	13	2,776	0.47%
2021/04/09	8	47.60	0	0.00	47.60	8	2,745	0.29%
2021/04/08	0	0.00	1	47.95	47.90	-1	2,720	-0.04%
2021/04/07	16	47.52	16	47.68	47.85	0	2,700	0.00%
2021/04/06	2	47.00	0	0.00	46.75	2	2,642	0.08%
2021/03/31	0	0.00	2	46.30	46.40	-2	2,618	-0.08%
2021/03/30	0	0.00	1	46.25	46.20	-1	2,629	-0.04%
2021/03/29	0	0.00	4	46.40	46.20	-4	2,628	-0.15%
2021/03/26	1	47.70	1	46.75	46.45	0	2,630	0.00%
2021/03/25	1	46.35	0	0.00	46.30	1	2,630	0.04%
2021/03/19	1	46.00	0	0.00	45.90	1	2,574	0.04%
2021/03/18	0	0.00	8	45.88	45.75	-8	2,555	-0.31%
2021/03/17	4	46.45	6	46.16	46.10	-2	2,517	-0.08%
2021/03/16	9	46.59	6	46.66	47.00	3	2,469	0.12%
2021/03/15	10	45.86	3	46.45	46.60	7	2,305	0.30%
2021/03/12	3	44.35	3	44.25	44.25	0	2,148	0.00%
2021/03/11	0	0.00	5	44.00	43.85	-5	2,145	-0.23%
2021/03/10	1	43.90	1	43.95	43.95	0	2,127	0.00%
2021/03/08	1	43.35	3	44.17	43.60	-2	2,084	-0.10%
2021/03/05	5	44.10	0	0.00	43.95	5	2,042	0.24%
2021/03/04	2	43.70	1	44.00	44.45	1	2,016	0.05%
2021/03/03	5	43.88	2	44.18	44.00	3	1,995	0.15%
2021/03/02	0	0.00	1	43.65	43.35	-1	1,899	-0.05%
2021/02/26	7	43.67	7	43.54	43.60	0	1,839	0.00%
2021/02/25	10	41.88	19	42.73	44.45	-9	1,632	-0.55%
2021/02/24	1	40.50	0	0.00	40.45	1	1,411	0.07%
2021/02/23	6	40.53	8	40.11	40.50	-2	1,382	-0.14%
2021/02/19	2	40.08	1	40.20	39.95	1	1,351	0.07%
2021/02/18	7	39.42	9	39.63	39.70	-2	1,320	-0.15%
2021/02/05	3	37.65	0	0.00	37.70	3	1,284	0.23%
2021/02/03	0	0.00	1	37.80	37.65	-1	1,287	-0.08%
2021/01/29	0	0.00	5	37.65	37.70	-5	1,288	-0.39%
2021/01/28	0	0.00	2	38.53	38.25	-2	1,281	-0.16%
2021/01/27	3	38.57	0	0.00	38.60	3	1,273	0.24%
2021/01/26	4	38.98	3	38.75	38.55	1	1,275	0.08%
2021/01/25	1	38.80	1	38.50	38.50	0	1,272	0.00%
2021/01/22	0	0.00	1	39.00	38.95	-1	1,263	-0.08%
2021/01/20	1	39.25	1	39.50	38.70	0	1,244	0.00%
2021/01/19	1	40.60	2	40.15	40.05	-1	1,219	-0.08%
2021/01/18	22	40.84	15	41.20	40.40	7	1,172	0.60%
2021/01/15	5	39.04	0	0.00	39.55	5	979	0.51%
2021/01/14	1	38.55	1	39.00	39.35	0	953	0.00%
2021/01/11	1	38.25	0	0.00	38.25	1	927	0.11%
2021/01/08	1	38.50	0	0.00	38.50	1	917	0.11%
2021/01/05	2	39.43	3	39.40	39.15	-1	908	-0.11%
2021/01/04	2	39.20	0	0.00	39.00	2	931	0.21%
2020/12/29	1	38.80	0	0.00	38.70	1	930	0.11%
2020/12/28	0	0.00	1	38.90	39.00	-1	926	-0.11%
2020/12/22	2	38.83	0	0.00	38.50	2	910	0.22%
2020/12/21	6	40.00	5	39.75	39.75	1	907	0.11%
2020/12/18	0	0.00	2	38.80	38.95	-2	851	-0.23%
2020/12/17	3	38.35	3	38.25	38.25	0	832	0.00%
2020/12/16	1	38.05	0	0.00	38.00	1	848	0.12%
2020/12/15	0	0.00	2	37.65	37.65	-2	850	-0.24%
2020/12/07	11	38.59	1	38.15	38.15	10	860	1.16%
2020/12/04	3	39.25	0	0.00	39.25	3	834	0.36%
2020/12/02	3	39.40	3	39.15	39.15	0	852	0.00%
2020/11/27	0	0.00	3	39.25	39.35	-3	900	-0.33%
2020/11/26	1	38.45	0	0.00	38.30	1	886	0.11%
2020/11/25	0	0.00	1	38.20	38.30	-1	893	-0.11%
2020/11/23	0	0.00	2	39.15	38.95	-2	914	-0.22%
2020/11/19	1	38.80	0	0.00	38.80	1	970	0.10%
2020/11/18	0	0.00	1	38.35	38.35	-1	1,038	-0.10%
2020/11/16	0	0.00	1	39.00	38.70	-1	1,178	-0.08%
2020/11/06	1	37.90	0	0.00	37.60	1	1,390	0.07%
2020/11/04	0	0.00	5	37.28	37.10	-5	1,501	-0.33%
2020/11/02	1	35.80	2	35.70	35.55	-1	1,613	-0.06%
2020/10/30	0	0.00	1	36.45	36.30	-1	1,704	-0.06%
2020/10/27	2	36.90	1	36.95	36.90	1	2,067	0.05%
2020/10/22	1	37.35	0	0.00	37.35	1	2,152	0.05%
2020/10/21	1	38.20	1	37.95	37.95	0	2,188	0.00%
2020/10/14	0	0.00	6	38.05	38.05	-6	2,480	-0.24%
2020/10/12	6	37.24	5	37.60	37.05	1	2,647	0.04%
2020/10/07	3	39.50	0	0.00	39.20	3	2,853	0.11%
2020/10/06	1	39.75	1	39.55	39.75	0	2,875	0.00%
2020/10/05	1	39.15	2	39.20	39.25	-1	2,927	-0.03%
2020/09/30	1	39.05	0	0.00	39.15	1	2,971	0.03%
2020/09/29	0	0.00	5	38.81	39.00	-5	3,007	-0.17%
2020/09/25	4	38.06	0	0.00	37.55	4	3,135	0.13%
2020/09/24	2	38.13	0	0.00	38.10	2	3,194	0.06%
2020/09/23	2	39.30	0	0.00	39.30	2	3,214	0.06%
2020/09/22	1	39.50	1	39.35	39.45	0	3,237	0.00%
2020/09/21	9	39.98	0	0.00	39.95	9	3,286	0.27%
2020/09/18	1	40.50	0	0.00	40.55	1	3,487	0.03%
2020/09/15	0	0.00	2	41.20	41.20	-2	3,889	-0.05%
2020/09/14	0	0.00	1	41.20	41.15	-1	3,962	-0.03%
2020/09/11	1	40.35	0	0.00	40.95	1	3,989	0.03%
2020/09/10	2	41.05	2	40.95	40.75	0	4,043	0.00%
2020/09/08	2	41.83	0	0.00	41.60	2	4,306	0.05%
2020/09/07	1	41.50	0	0.00	41.05	1	4,470	0.02%
2020/09/04	1	41.30	0	0.00	42.30	1	4,530	0.02%
2020/09/03	3	41.95	0	0.00	41.95	3	4,631	0.06%
2020/09/02	0	0.00	5	43.45	43.15	-5	4,729	-0.11%
2020/08/31	0	0.00	14	42.95	42.95	-14	5,005	-0.28%
2020/08/26	1	43.65	0	0.00	43.65	1	5,111	0.02%
2020/08/25	2	45.00	1	45.10	44.15	1	5,245	0.02%
2020/08/24	8	44.23	36	44.02	44.75	-28	5,254	-0.53%
2020/08/21	2	42.00	0	0.00	42.10	2	5,214	0.04%
2020/08/20	35	41.27	5	42.51	40.95	30	5,218	0.57%
2020/08/19	25	45.56	3	45.03	44.80	22	5,116	0.43%
2020/08/18	2	44.35	0	0.00	44.35	2	4,987	0.04%
2020/08/17	1	44.05	2	44.30	44.10	-1	4,989	-0.02%
2020/08/14	2	44.10	1	43.55	44.10	1	4,985	0.02%
2020/08/13	1	43.50	0	0.00	43.45	1	4,978	0.02%
2020/08/10	28	44.47	8	44.41	44.00	20	4,994	0.40%
2020/08/07	3	46.63	27	46.83	46.70	-24	4,932	-0.49%
2020/08/06	4	46.24	5	46.33	46.95	-1	4,901	-0.02%
2020/08/05	19	44.64	24	45.64	45.85	-5	4,837	-0.10%
2020/08/04	2	43.90	3	43.93	44.20	-1	4,785	-0.02%
2020/08/03	12	44.42	15	44.83	44.55	-3	4,756	-0.06%
2020/07/31	0	0.00	4	42.09	43.05	-4	4,582	-0.09%
2020/07/30	5	40.71	4	41.01	40.65	1	4,543	0.02%
2020/07/29	2	39.45	1	39.45	39.40	1	4,510	0.02%
2020/07/28	1	39.55	1	39.05	39.00	0	4,522	0.00%
2020/07/27	2	39.38	4	40.40	39.20	-2	4,527	-0.04%
2020/07/24	1	40.00	2	40.98	40.10	-1	4,545	-0.02%
2020/07/23	2	41.20	1	41.25	41.15	1	4,547	0.02%
2020/07/22	3	41.00	3	41.58	41.30	0	4,656	0.00%
2020/07/21	8	41.44	39	41.22	41.35	-31	4,665	-0.66%
2020/07/20	21	41.41	19	41.24	41.25	2	4,627	0.04%
2020/07/17	22	40.42	14	40.15	39.75	8	4,516	0.18%
2020/07/16	0	0.00	2	39.70	40.40	-2	4,408	-0.05%
2020/07/15	9	40.72	5	40.87	39.45	4	4,367	0.09%
2020/07/14	27	40.73	16	40.46	40.80	11	4,270	0.26%
2020/07/13	1	39.60	1	39.65	39.60	0	4,193	0.00%
2020/07/10	0	0.00	5	39.05	39.10	-5	4,186	-0.12%
2020/07/09	1	40.00	0	0.00	39.35	1	4,148	0.02%
2020/07/08	5	40.20	10	40.15	40.15	-5	4,123	-0.12%
2020/07/07	5	40.25	25	39.70	39.95	-20	4,095	-0.49%
2020/07/06	16	39.91	11	39.70	39.80	5	4,071	0.12%
2020/07/03	5	40.34	25	40.26	39.90	-20	4,003	-0.50%
2020/07/02	1	39.00	1	39.50	39.00	0	3,970	0.00%
2020/07/01	4	39.59	0	0.00	39.35	4	3,944	0.10%
2020/06/30	16	39.90	6	39.58	39.60	10	3,915	0.26%
2020/06/29	15	40.58	6	40.48	39.80	9	3,865	0.23%
2020/06/24	41	40.66	55	39.77	40.80	-14	3,652	-0.38%
2020/06/23	10	37.85	10	38.45	38.10	0	3,414	0.00%
2020/06/22	2	37.33	25	37.97	37.60	-23	3,360	-0.68%
2020/06/19	3	38.33	1	37.75	37.65	2	3,331	0.06%
2020/06/18	13	37.55	0	0.00	37.60	13	3,273	0.40%
2020/06/17	0	0.00	7	36.76	37.20	-7	3,257	-0.21%
2020/06/16	11	38.15	7	37.45	37.55	4	3,221	0.12%
2020/06/15	62	38.42	7	38.36	37.75	55	3,203	1.72%
2020/06/12	29	36.49	25	36.47	37.40	4	3,015	0.13%
2020/06/11	0	0.00	2	36.48	36.00	-2	2,866	-0.07%
2020/06/10	6	36.79	0	0.00	36.35	6	2,806	0.21%
2020/06/09	0	0.00	24	37.96	38.20	-24	2,721	-0.88%
2020/06/08	27	37.49	49	37.44	37.45	-22	2,602	-0.85%
2020/06/05	25	36.83	6	36.79	36.90	19	2,466	0.77%
2020/06/04	7	35.36	10	35.10	35.30	-3	2,376	-0.13%
2020/06/03	2	34.88	1	34.90	34.80	1	2,315	0.04%
2020/06/02	20	34.74	1	34.75	34.75	19	2,344	0.81%
2020/06/01	3	34.82	25	34.53	34.85	-22	2,335	-0.94%
2020/05/29	23	34.11	1	34.15	34.20	22	2,215	0.99%
2020/05/28	1	33.70	2	33.65	33.65	-1	2,171	-0.05%
2020/05/27	0	0.00	6	33.37	33.45	-6	2,157	-0.28%
2020/05/21	0	0.00	2	32.85	32.75	-2	2,160	-0.09%
2020/05/20	1	32.45	0	0.00	32.70	1	2,183	0.05%
2020/05/19	3	33.00	1	32.90	32.80	2	2,178	0.09%
2020/05/18	2	31.93	0	0.00	32.50	2	2,119	0.09%
2020/05/15	2	31.85	3	31.50	31.80	-1	2,130	-0.05%
2020/05/14	4	32.10	0	0.00	31.80	4	2,113	0.19%
2020/05/13	3	32.87	0	0.00	33.05	3	2,082	0.14%
2020/05/11	5	33.09	1	32.75	32.85	4	2,063	0.19%
2020/05/07	0	0.00	3	33.95	33.85	-3	1,996	-0.15%
2020/05/06	2	33.78	5	33.93	34.00	-3	1,963	-0.15%
2020/04/30	3	33.33	1	33.50	33.35	2	1,855	0.11%
2020/04/29	5	33.38	1	33.30	33.35	4	1,850	0.22%
2020/04/28	1	34.00	22	33.42	34.00	-21	1,806	-1.16%
2020/04/27	1	33.55	2	34.65	33.40	-1	1,796	-0.06%
2020/04/24	0	0.00	24	32.36	32.80	-24	1,665	-1.44%
2020/04/23	7	32.14	10	32.10	32.05	-3	1,618	-0.19%
2020/04/22	0	0.00	10	31.50	31.70	-10	1,596	-0.63%
2020/04/21	0	0.00	3	31.20	31.15	-3	1,581	-0.19%
2020/04/17	14	31.75	0	0.00	31.85	14	1,565	0.89%
2020/04/16	2	31.90	1	32.10	32.15	1	1,522	0.07%
2020/04/15	2	31.05	0	0.00	31.50	2	1,491	0.13%
2020/04/13	1	30.75	2	31.00	30.80	-1	1,478	-0.07%
2020/04/09	0	0.00	2	30.70	30.05	-2	1,479	-0.14%
2020/04/08	3	29.55	0	0.00	29.90	3	1,454	0.21%
2020/04/07	1	29.50	0	0.00	29.75	1	1,435	0.07%
2020/03/31	21	28.48	0	0.00	28.35	21	1,381	1.52%
2020/03/30	0	0.00	5	28.20	28.30	-5	1,370	-0.36%
2020/03/27	0	0.00	6	28.18	28.10	-6	1,363	-0.44%
2020/03/26	10	28.00	20	28.08	28.05	-10	1,308	-0.76%
2020/03/24	0	0.00	5	28.00	27.60	-5	1,274	-0.39%
2020/03/23	2	27.30	0	0.00	27.15	2	1,257	0.16%
2020/03/19	2	26.60	0	0.00	25.50	2	1,212	0.16%
2020/03/18	3	28.85	1	28.80	28.30	2	1,169	0.17%
2020/03/17	0	0.00	11	28.26	28.20	-11	1,134	-0.97%
2020/03/16	5	28.61	0	0.00	28.20	5	1,117	0.45%
2020/03/13	1	27.65	0	0.00	28.40	1	1,091	0.09%
2020/03/12	1	30.00	0	0.00	29.85	1	1,057	0.09%
2020/03/11	0	0.00	10	31.50	31.00	-10	1,028	-0.97%
2020/03/10	0	0.00	5	31.31	31.80	-5	996	-0.50%
2020/03/09	0	0.00	2	31.50	31.40	-2	970	-0.21%
2020/03/06	2	32.00	3	31.93	31.95	-1	943	-0.11%
2020/03/05	0	0.00	1	31.45	31.35	-1	918	-0.11%
2020/03/04	3	31.10	1	30.70	31.40	2	934	0.21%
2020/03/03	0	0.00	1	30.65	30.55	-1	908	-0.11%
2020/02/27	2	30.83	2	30.53	30.40	0	880	0.00%
2020/02/26	1	29.75	1	29.80	29.80	0	820	0.00%
2020/02/25	1	29.40	0	0.00	29.80	1	819	0.12%
2020/02/24	0	0.00	6	29.58	29.70	-6	821	-0.73%
2020/02/21	11	30.15	1	30.35	29.95	10	819	1.22%
2020/02/19	11	29.75	2	29.98	30.05	9	800	1.12%
2020/02/18	10	29.66	0	0.00	29.65	10	825	1.21%
2020/02/17	10	29.05	0	0.00	29.10	10	816	1.23%
2020/02/11	1	28.75	3	28.60	28.55	-2	864	-0.23%
2020/02/05	3	28.10	0	0.00	27.90	3	1,007	0.30%
2020/02/03	2	26.60	2	27.00	27.35	0	1,213	0.00%
2020/01/31	3	28.30	0	0.00	28.00	3	1,197	0.25%
2020/01/30	1	29.50	0	0.00	28.30	1	1,194	0.08%
2020/01/20	2	31.00	0	0.00	31.00	2	1,188	0.17%
2020/01/17	2	30.83	0	0.00	30.80	2	1,245	0.16%
2020/01/15	0	0.00	5	30.81	30.75	-5	1,305	-0.38%
2020/01/08	5	30.15	0	0.00	30.10	5	1,428	0.35%
2020/01/07	1	30.75	0	0.00	30.50	1	1,438	0.07%
2020/01/03	2	30.63	0	0.00	30.70	2	1,520	0.13%
2019/12/25	0	0.00	0.2	30.00	30.00	-0.2	1,546	-0.01%
2019/12/03	0	0.00	5	30.22	30.15	-5	2,113	-0.24%
2019/12/02	2	29.70	0	0.00	29.70	2	2,140	0.09%
2019/11/29	1	30.40	8	30.41	30.35	-7	2,169	-0.32%
2019/11/28	8	31.35	0	0.00	31.20	8	2,168	0.37%
2019/11/26	0	0.00	3	31.37	31.35	-3	2,349	-0.13%
2019/11/25	0	0.00	1	31.35	31.30	-1	2,368	-0.04%
2019/11/21	0	0.00	1	31.25	31.30	-1	2,414	-0.04%
2019/11/20	1	31.35	0	0.00	31.40	1	2,436	0.04%
2019/11/18	1	31.45	0	0.00	31.55	1	2,516	0.04%
2019/11/15	1	31.65	0	0.00	31.50	1	2,559	0.04%
2019/11/08	0	0.00	1	32.60	32.50	-1	2,914	-0.03%
2019/11/07	0	0.00	2	32.20	32.55	-2	3,139	-0.06%
2019/11/06	10	32.74	8	32.90	32.75	2	3,270	0.06%
2019/11/05	2	31.55	0	0.00	31.45	2	3,296	0.06%
2019/11/04	2	31.60	1	31.50	31.50	1	3,325	0.03%
2019/11/01	1	31.30	0	0.00	31.75	1	3,342	0.03%
2019/10/31	1	31.60	2	31.75	31.30	-1	3,423	-0.03%
2019/10/29	0	0.00	30	34.60	34.45	-30	3,536	-0.85%
2019/10/28	0	0.00	1	34.60	34.45	-1	3,560	-0.03%
2019/10/25	5	34.90	6	34.91	34.80	-1	3,559	-0.03%
2019/10/24	3	35.55	2	35.53	35.80	1	3,512	0.03%
2019/10/22	1	35.00	0	0.00	34.85	1	3,575	0.03%
2019/10/21	10	34.75	0	0.00	34.65	10	3,557	0.28%
2019/10/18	0	0.00	8	34.62	34.55	-8	3,580	-0.22%
2019/10/16	0	0.00	3	34.72	34.70	-3	3,616	-0.08%
2019/10/15	2	34.45	0	0.00	34.40	2	3,611	0.06%
2019/10/14	30	34.75	0	0.00	34.70	30	3,769	0.80%
2019/10/09	2	33.05	1	32.90	34.00	1	3,865	0.03%
2019/10/08	1	33.80	0	0.00	33.40	1	3,851	0.03%
2019/10/07	1	33.60	0	0.00	33.45	1	3,853	0.03%
2019/10/04	0	0.00	20	33.33	33.20	-20	3,858	-0.52%
2019/09/27	1	32.40	30	32.83	32.85	-29	3,987	-0.73%
2019/09/26	0	0.00	20	33.50	33.40	-20	3,975	-0.50%
2019/09/24	0	0.00	33	34.31	34.25	-33	4,014	-0.82%
2019/09/20	0	0.00	95	33.44	33.30	-95	4,096	-2.32%
2019/09/17	14	33.99	9	34.00	33.85	5	4,107	0.12%
2019/09/16	5	34.22	0	0.00	34.25	5	4,169	0.12%
2019/09/12	32	34.57	0	0.00	34.75	32	4,169	0.77%
2019/09/11	10	34.45	1	34.40	34.25	9	4,212	0.21%
2019/09/10	25	34.70	5	34.45	34.75	20	4,190	0.48%
2019/09/09	0	0.00	3	35.80	34.90	-3	4,178	-0.07%
2019/09/06	3	35.22	2	34.55	34.65	1	4,062	0.02%
2019/09/05	11	34.52	10	34.35	34.00	1	3,907	0.03%
2019/09/03	18	34.69	17	33.90	33.75	1	3,892	0.03%
2019/09/02	21	33.80	3	33.62	34.25	18	3,865	0.47%
2019/08/30	16	33.79	17	33.44	33.30	-1	3,826	-0.03%
2019/08/29	20	34.20	26	33.80	33.70	-6	3,788	-0.16%
2019/08/27	4	32.75	0	33.15	33.15	4	3,645	0.11%
2019/08/26	0	0.00	15	32.40	32.40	-15	3,648	-0.41%
2019/08/22	2	33.65	0	0.00	33.25	2	3,617	0.06%
2019/08/21	5	33.15	0	0.00	33.55	5	3,580	0.14%
2019/08/20	0	0.00	7	33.55	32.85	-7	3,574	-0.20%
2019/08/19	10	34.10	30	33.72	33.60	-20	3,541	-0.56%
2019/08/16	0	0.00	4	33.08	33.30	-4	3,505	-0.11%
2019/08/15	0	0.00	2	33.05	32.80	-2	3,495	-0.06%
2019/08/14	22	34.00	27	33.74	33.65	-5	3,541	-0.14%
2019/08/13	3	34.33	25	34.12	33.50	-22	3,517	-0.63%
2019/08/12	29	33.07	30	33.94	34.10	-1	3,513	-0.03%
2019/08/08	12	31.60	32	31.82	31.90	-20	3,533	-0.57%
2019/08/07	8	31.34	7	31.64	30.65	1	3,777	0.03%
2019/08/06	18	29.08	1	29.70	30.00	17	3,684	0.46%
2019/08/05	6	29.69	1	29.85	29.60	5	3,678	0.14%
2019/08/02	19	30.69	0	0.00	30.45	19	3,701	0.51%
2019/08/01	35	31.55	41	31.85	32.05	-6	3,683	-0.16%
2019/07/30	5	30.18	0	0.00	29.80	5	3,478	0.14%
2019/07/29	0	0.00	10	30.28	30.75	-10	3,503	-0.29%
2019/07/26	2	30.70	0	0.00	30.35	2	3,604	0.06%
2019/07/25	17	30.61	0	0.00	30.55	17	3,705	0.46%
2019/07/24	5	31.80	16	31.11	30.75	-11	3,711	-0.30%
2019/07/23	2	30.45	20	30.40	31.05	-18	3,657	-0.49%
2019/07/19	16	30.98	0	0.00	30.20	16	3,747	0.43%
2019/07/18	0	0.00	1	30.60	30.50	-1	3,736	-0.03%
2019/07/16	11	32.20	25	31.63	30.95	-14	3,693	-0.38%
2019/07/15	15	31.39	13	31.27	31.55	2	3,557	0.06%
2019/07/11	1	29.45	3	29.45	29.35	-2	3,578	-0.06%
2019/07/09	0	0.00	20	28.60	28.85	-20	3,823	-0.52%
2019/07/08	2	28.58	20	28.63	28.65	-18	3,981	-0.45%
2019/07/05	1	29.65	0	0.00	29.65	1	4,032	0.02%
2019/07/04	0	0.00	6	29.70	29.75	-6	4,317	-0.14%
2019/07/03	0	0.00	3	29.00	28.75	-3	4,388	-0.07%
2019/07/02	2	29.15	0	0.00	29.10	2	4,415	0.05%
2019/06/28	6	28.09	1	28.30	28.20	5	4,378	0.11%
2019/06/27	17	29.49	3	29.60	29.60	14	4,354	0.32%
2019/06/26	5	29.20	0	0.00	29.15	5	4,299	0.12%
2019/06/25	0	0.00	20	29.60	29.20	-20	4,347	-0.46%
2019/06/24	0	0.00	1	29.60	29.60	-1	4,366	-0.02%
2019/06/21	10	29.98	1	29.60	29.10	9	4,353	0.21%
2019/06/20	1	29.05	0	0.00	29.05	1	4,293	0.02%
2019/06/19	2	29.03	5	29.05	29.00	-3	4,303	-0.07%
2019/06/18	0	0.00	15	28.20	28.20	-15	4,275	-0.35%
2019/06/17	0	0.00	10	28.20	28.15	-10	4,347	-0.23%
2019/06/13	10	28.20	0	0.00	28.10	10	4,442	0.23%
2019/06/12	3	28.02	5	27.85	28.30	-2	4,483	-0.04%
2019/06/11	6	27.93	5	27.75	27.75	1	4,497	0.02%
2019/06/10	0	0.00	1	27.80	28.45	-1	4,514	-0.02%
2019/06/05	1	27.50	10	27.25	27.25	-9	4,710	-0.19%
2019/06/04	10	27.30	10	27.10	27.10	0	4,846	0.00%
2019/06/03	2	27.13	1	27.25	27.30	1	4,862	0.02%
2019/05/31	1	27.70	0	0.00	27.65	1	4,867	0.02%
2019/05/30	7	27.52	0	27.80	27.55	7	4,862	0.14%
2019/05/29	1	27.35	2	27.55	27.45	-1	4,943	-0.02%
2019/05/28	1	26.85	0	0.00	27.50	1	4,979	0.02%
2019/05/27	5	26.87	0	0.00	27.20	5	4,995	0.10%
2019/05/24	5	27.25	6	27.48	27.15	-1	5,024	-0.02%
2019/05/23	2	27.23	0	0.00	27.25	2	5,121	0.04%
2019/05/22	0	0.00	8	28.05	28.00	-8	5,162	-0.15%
2019/05/21	8	28.03	0	0.00	28.10	8	5,224	0.15%
2019/05/20	16	28.70	2	28.10	28.50	14	5,229	0.27%
2019/05/17	10	29.01	12	29.65	28.90	-2	5,189	-0.04%
2019/05/16	50	30.47	36	30.46	30.00	14	5,060	0.28%
2019/05/15	39	30.19	43	29.97	29.90	-4	4,810	-0.08%
2019/05/14	3	27.73	5	28.08	28.10	-2	4,473	-0.04%
2019/05/13	1	28.55	0	0.00	28.25	1	4,450	0.02%
2019/05/10	12	28.03	2	28.30	28.30	10	4,421	0.23%
2019/05/09	9	28.03	0	0.00	27.80	9	4,360	0.21%
2019/05/08	1	28.00	0	0.00	27.85	1	4,259	0.02%
2019/05/07	13	28.92	16	28.55	28.55	-3	4,219	-0.07%
2019/05/06	12	28.12	0	0.00	28.10	12	4,169	0.29%
2019/05/02	1	28.55	12	28.74	29.30	-11	3,976	-0.28%
2019/04/30	10	28.10	0	0.00	28.10	10	3,859	0.26%
2019/04/29	10	27.05	5	27.90	27.75	5	3,828	0.13%
2019/04/26	11	28.25	13	28.17	27.80	-2	3,794	-0.05%
2019/04/25	22	28.80	17	28.60	28.80	5	3,731	0.13%
2019/04/24	0	0.00	3	28.00	27.85	-3	3,646	-0.08%
2019/04/22	2	27.90	0	0.00	28.20	2	3,604	0.06%
2019/04/19	0	0.00	2	27.70	27.50	-2	3,585	-0.06%
2019/04/18	14	27.82	9	27.73	27.50	5	3,549	0.14%
2019/04/17	10	28.60	6	28.86	28.90	4	3,469	0.12%
2019/04/16	3	28.13	32	28.04	28.00	-29	3,393	-0.85%
2019/04/15	8	28.47	11	28.72	28.60	-3	3,334	-0.09%
2019/04/12	6	27.83	126	27.56	27.85	-120	3,140	-3.82%	大賣/鉅額交易
2019/04/11	27	27.16	3	27.03	27.20	24	2,968	0.81%
2019/04/10	47	28.09	1,906	28.69	26.90	-1,859	2,865	-64.89%	大賣/鉅額交易
2019/04/09	2,006	27.85	23.2	27.84	27.85	1,982.8	2,540	78.05%	大買/鉅額交易
2019/04/08	0	0.00	10	24.90	25.35	-10	2,417	-0.41%
2019/04/03	1	24.55	2	24.60	24.60	-1	2,376	-0.04%
2019/04/02	4	24.63	2	24.70	24.40	2	2,377	0.08%
2019/04/01	0	0.00	3	24.75	24.45	-3	2,362	-0.13%
2019/03/29	5	24.45	0	0.00	24.45	5	2,345	0.21%
2019/03/28	12	24.70	0	0.00	24.40	12	2,345	0.51%
2019/03/26	11	24.56	0	0.00	24.45	11	2,354	0.47%
2019/03/25	10	24.25	6	24.12	24.50	4	2,339	0.17%
2019/03/22	32	24.28	15	24.25	24.30	17	2,315	0.73%
2019/03/21	10	24.55	1	24.55	24.50	9	2,282	0.39%
2019/03/20	23	25.00	5	25.15	24.75	18	2,258	0.80%
2019/03/19	2	24.90	0	0.00	25.30	2	2,242	0.09%
2019/03/18	22	25.04	12	25.05	25.35	10	2,228	0.45%
2019/03/15	26	24.66	7	24.70	24.55	19	2,152	0.88%
2019/03/14	46	24.39	12	24.53	24.55	34	2,092	1.62%
2019/03/13	5	24.55	4	24.96	24.55	1	2,049	0.05%
2019/03/12	6	24.78	3	24.65	24.75	3	1,993	0.15%
2019/03/11	13	24.82	9	24.94	24.80	4	1,926	0.21%
2019/03/08	3	23.93	8	24.00	23.65	-5	1,798	-0.28%
2019/03/07	1	22.90	2	22.90	22.80	-1	1,651	-0.06%
2019/03/06	5	23.60	30	23.30	23.25	-25	1,625	-1.54%
2019/03/05	0	0.00	15	23.36	23.45	-15	1,601	-0.94%
2019/03/04	6	23.33	111	23.39	23.45	-105	1,581	-6.64%	大賣/鉅額交易
2019/02/27	0	0.00	102	22.62	23.00	-102	1,487	-6.86%	大賣/鉅額交易
2019/02/26	4	22.95	149	22.74	22.65	-145	1,433	-10.11%	大賣/鉅額交易
2019/02/25	11	22.67	23	22.68	22.65	-12	1,397	-0.86%
2019/02/22	37	22.78	11	22.53	22.25	26	1,339	1.94%
2019/02/21	11	23.01	7	22.91	23.00	4	1,214	0.33%
2019/02/20	214	22.81	33	22.35	22.85	181	1,123	16.11%	大買/鉅額交易
2019/02/19	57	22.40	0	0.00	22.25	57	1,027	5.55%
2019/02/14	0	0.00	2	21.10	21.00	-2	856	-0.23%
2019/02/13	4	21.43	23	21.38	21.05	-19	843	-2.25%
2019/01/28	1	20.15	0	0.00	20.15	1	866	0.12%
2019/01/22	1	20.20	0	0.00	20.10	1	905	0.11%
2019/01/15	11	20.02	0	0.00	20.05	11	882	1.25%
2019/01/11	20	20.08	0	0.00	20.00	20	871	2.29%
2019/01/09	20	20.20	11	20.34	20.20	9	858	1.05%
2019/01/08	1	20.55	2	20.45	20.20	-1	846	-0.12%
2018/12/27	1	19.70	0	0.00	19.65	1	779	0.13%
2018/12/26	4	19.75	0	0.00	19.60	4	772	0.52%
2018/12/25	0	0.00	1	19.75	19.70	-1	765	-0.13%
2018/12/21	4	19.90	10	20.00	20.15	-6	747	-0.80%
2018/12/20	39	20.33	20	20.59	20.20	19	728	2.61%
2018/12/19	0	0.00	1	19.85	20.30	-1	632	-0.16%
2018/12/18	5	19.70	0	0.00	19.60	5	612	0.82%
2018/12/17	6	19.88	9	19.78	19.85	-3	609	-0.49%
2018/12/13	8	20.23	0	0.00	20.00	8	604	1.32%
2018/12/12	30	20.55	2	20.75	20.20	28	588	4.76%
2018/12/11	3	20.00	1	20.00	20.60	2	521	0.38%
2018/12/10	10	19.65	0	0.00	19.70	10	485	2.06%
2018/12/05	5	20.00	0	0.00	20.00	5	484	1.03%
2018/12/04	0	0.00	2	20.50	20.35	-2	491	-0.41%
2018/12/03	0	0.00	1	20.50	20.50	-1	495	-0.20%
2018/11/14	0	0.00	8	19.70	19.70	-8	502	-1.59%
2018/11/12	0	0.00	15	19.95	19.95	-15	532	-2.82%
2018/11/09	1	19.80	0	0.00	19.90	1	535	0.19%
2018/11/06	0	0.00	1	20.10	20.05	-1	564	-0.18%
2018/11/05	3	20.13	0	0.00	20.25	3	561	0.53%
2018/10/31	2	19.05	3	18.55	18.65	-1	508	-0.20%
2018/10/26	3	18.03	0	0.00	17.85	3	643	0.47%
2018/10/19	6	18.40	0	0.00	18.65	6	772	0.78%
2018/10/11	0	0.00	2	18.05	18.10	-2	824	-0.24%
2018/10/08	5	19.45	5	19.50	19.40	0	811	0.00%
2018/10/01	4	19.80	0	0.00	19.85	4	847	0.47%
2018/09/19	0	0.00	4	20.25	20.20	-4	908	-0.44%
2018/09/14	0	0.00	2	20.05	20.20	-2	982	-0.20%
2018/09/12	1	19.50	0	0.00	19.45	1	1,002	0.10%
2018/09/11	0	0.00	3	19.67	19.70	-3	1,020	-0.29%
2018/09/06	0	0.00	5	20.40	20.20	-5	1,044	-0.48%
2018/09/04	3	20.80	0	0.00	20.75	3	1,163	0.26%
2018/08/30	1	21.25	0	0.00	21.05	1	1,351	0.07%
2018/08/28	2	21.10	0	0.00	21.10	2	1,431	0.14%
2018/08/24	2	20.73	0	0.00	20.70	2	1,509	0.13%
2018/08/21	11	21.50	0	0.00	21.40	11	1,576	0.70%
2018/08/20	20	22.47	0	0.00	22.45	20	1,580	1.27%
2018/08/17	14	22.52	0	0.00	22.45	14	1,595	0.88%
2018/08/16	11	22.65	0	0.00	22.65	11	1,609	0.68%
2018/08/13	0	0.00	9	22.63	22.45	-9	1,697	-0.53%
2018/08/10	0	0.00	0.2	23.20	23.20	-0.2	1,715	-0.01%
2018/08/09	0	0.00	4	23.35	23.35	-4	1,736	-0.23%
2018/08/08	0	0.00	5	23.75	23.65	-5	1,747	-0.29%
2018/08/07	5	23.88	4.8	23.98	23.75	0.2	1,754	0.01%
2018/08/06	14	24.56	2	24.25	23.65	12	1,746	0.69%
2018/08/01	0	0.00	6	23.83	23.80	-6	1,751	-0.34%
2018/07/30	0	0.00	2	23.90	23.75	-2	1,765	-0.11%
2018/07/27	4	24.10	5	24.10	24.15	-1	1,758	-0.06%
2018/07/26	0	0.00	10	24.00	24.10	-10	1,705	-0.59%
2018/07/20	0	0.00	1	23.35	23.10	-1	1,721	-0.06%
2018/07/19	1	23.70	0	0.00	23.50	1	1,732	0.06%
2018/07/17	0	0.00	3	23.25	23.05	-3	1,717	-0.17%
2018/07/09	1	22.60	0	0.00	22.60	1	1,743	0.06%
2018/07/04	5	22.03	0	0.00	21.95	5	1,775	0.28%
2018/07/03	2	22.60	0	0.00	22.60	2	1,786	0.11%
2018/06/26	0	0.00	1	23.00	23.00	-1	1,898	-0.05%
2018/06/25	9	24.29	9	24.00	23.95	0	1,910	0.00%
2018/06/22	0	0.00	2	23.80	23.80	-2	1,950	-0.10%
2018/06/21	5	23.53	1	23.45	23.40	4	1,957	0.20%
2018/06/19	1	23.00	3	23.48	22.85	-2	2,045	-0.10%
2018/06/13	16	24.93	15	24.70	24.25	1	2,323	0.04%
2018/06/12	10	23.85	10	24.68	24.80	0	2,310	0.00%
2018/06/11	10	24.29	1	24.25	24.00	9	2,296	0.39%
2018/06/08	3	24.50	0	0.00	24.35	3	2,511	0.12%
2018/06/07	1	24.85	13	25.13	25.00	-12	2,600	-0.46%
2018/06/06	0	0.00	12	23.62	24.30	-12	2,511	-0.48%
2018/06/01	12	22.96	7	23.17	22.80	5	2,741	0.18%
2018/05/31	4	22.45	14	22.73	23.00	-10	2,972	-0.34%
2018/05/30	3	22.28	0	0.00	22.30	3	3,185	0.09%
2018/05/29	0	0.00	3	22.72	22.40	-3	3,224	-0.09%
2018/05/28	2	22.33	2	22.30	22.15	0	3,233	0.00%
2018/05/22	13	22.53	0	0.00	22.25	13	3,194	0.41%
2018/05/21	0	0.00	6	21.94	22.30	-6	3,145	-0.19%
2018/05/18	70	22.19	51	22.12	22.00	19	3,113	0.61%
2018/05/16	10	21.70	0	0.00	21.75	10	3,060	0.33%
2018/05/15	0	0.00	5	21.45	21.70	-5	3,041	-0.16%
2018/05/14	0	0.00	3	21.75	21.75	-3	3,041	-0.10%
2018/05/11	5	21.50	5	21.55	21.50	0	3,013	0.00%
2018/05/10	38	21.72	6	22.00	21.65	32	2,991	1.07%
2018/05/07	0	0.00	3	20.75	20.85	-3	2,834	-0.11%
2018/05/04	0	0.00	1	20.50	20.60	-1	2,823	-0.04%
2018/05/03	1	20.20	1	20.45	20.50	0	2,819	0.00%
2018/05/02	1	20.35	0	0.00	20.30	1	2,803	0.04%
2018/04/26	5	19.60	5	19.20	19.25	0	2,774	0.00%
2018/04/25	0	0.00	1	19.05	19.15	-1	2,762	-0.04%
2018/04/19	0	0.00	23	20.00	19.95	-23	2,757	-0.83%
2018/04/12	3	21.15	0	0.00	21.15	3	2,733	0.11%
2018/04/11	0	0.00	5	20.40	20.40	-5	2,692	-0.19%
2018/03/31	0	0.00	10	21.30	21.30	-10	2,763	-0.36%
2018/03/30	6	21.70	0	0.00	21.65	6	2,745	0.22%
2018/03/27	3	21.87	0	0.00	21.60	3	2,630	0.11%
2018/03/22	2	23.40	0	0.00	22.20	2	2,465	0.08%
2018/03/20	3	23.90	10	23.96	23.20	-7	2,362	-0.30%
2018/03/19	2	22.15	2	24.05	24.40	0	2,252	0.00%
2018/03/16	0	0.00	20	22.73	22.25	-20	2,095	-0.95%
2018/03/14	19	23.98	32	23.85	23.40	-13	2,001	-0.65%
2018/03/13	4	22.75	4.8	22.98	23.40	-0.8	1,760	-0.04%
2018/03/09	20	22.49	11	22.69	22.00	9	1,611	0.56%
2018/03/08	15	22.35	26	22.00	22.35	-11	1,529	-0.72%
2018/03/07	10	21.41	5	21.39	20.80	5	1,375	0.36%
2018/03/06	19	22.10	7	22.42	21.50	12	1,295	0.93%
2018/03/05	9	21.18	5	21.00	22.00	4	1,010	0.40%
2018/03/02	1	20.45	1	20.30	20.30	0	763	0.00%
2018/02/27	2	19.90	12	19.89	19.85	-10	682	-1.47%
2018/02/08	0	0.00	10	18.80	18.80	-10	690	-1.45%
2018/02/06	1	18.40	0	0.00	18.20	1	684	0.15%
2018/01/17	0	0.00	3	19.30	19.50	-3	1,109	-0.27%
2018/01/16	3	19.65	0	0.00	19.30	3	1,109	0.27%
2018/01/09	0	0.00	2	19.10	19.05	-2	1,123	-0.18%
2018/01/08	10	19.20	0	0.00	19.10	10	1,134	0.88%
2018/01/02	2	20.35	2	20.25	19.90	0	1,277	0.00%