零壹 (3029)-日盛-板橋券商分點個股進出

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
73.0
漲跌
▲0.1
漲幅
+0.14%
成交量
348張
產業
上市資訊服務類股
550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

零壹 (3029)籌碼相關－日盛-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-板橋券商分點個股進出
日盛-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	101	55.00	0	0.00	55.00	101	4,178	2.42%	大買/鉅額交易
2023/04/06	7	54.20	3	53.87	54.50	4	4,154	0.10%
2023/03/31	0	0.00	3	55.10	55.10	-3	4,113	-0.07%
2023/03/29	1	55.60	6.6	56.15	55.60	-5.6	4,028	-0.14%
2023/03/28	2	55.15	2	55.65	55.60	0	3,997	0.00%
2023/03/27	2	57.55	3	57.23	56.10	-1	3,923	-0.03%
2023/03/24	3	56.93	2	57.30	57.00	1	3,848	0.03%
2023/03/23	1	56.40	2	56.90	57.00	-1	3,720	-0.03%
2023/03/22	3	56.00	194	56.73	56.20	-191	3,636	-5.25%	大賣/鉅額交易
2023/03/21	220	57.53	10.5	57.51	56.70	209.6	3,487	6.01%	大買/鉅額交易
2023/03/20	263.2	56.35	271.3	56.03	56.00	-8.1	3,121	-0.26%	大買/大賣/
2023/03/17	4.2	53.09	9	53.50	52.60	-4.8	2,802	-0.17%
2023/03/15	12	55.53	1	55.10	55.00	11	2,566	0.43%
2023/03/14	3	56.03	11	55.48	54.80	-8	2,499	-0.32%
2023/03/13	13.5	56.30	6	56.18	56.20	7.5	2,418	0.31%
2023/03/10	0.1	54.40	9	54.73	54.60	-8.9	2,246	-0.40%
2023/03/09	5	56.64	8.1	57.88	56.30	-3.1	2,138	-0.14%
2023/03/08	25	55.59	45	56.09	57.40	-20	1,935	-1.03%
2023/03/07	7.1	53.81	10	55.37	55.10	-2.9	1,641	-0.18%
2023/03/06	4	51.53	6	51.75	51.50	-2	1,333	-0.15%
2023/03/03	48	50.10	32	50.76	50.50	16	1,234	1.30%
2023/03/02	7	49.54	0	0.00	49.55	7	1,127	0.62%
2023/03/01	0	0.00	12	49.63	49.60	-12	1,091	-1.10%
2023/02/23	21	48.36	184	48.55	48.40	-163	934	-17.45%	大賣/鉅額交易
2023/02/22	169	48.11	5	48.95	48.80	164	856	19.14%	大買/鉅額交易
2023/02/20	0	0.00	1	47.45	47.60	-1	706	-0.14%
2023/02/17	2	47.00	1	46.95	47.00	1	668	0.15%
2023/02/16	0	0.00	1	47.10	47.40	-1	651	-0.16%
2023/02/15	2	46.88	51	46.70	47.45	-49	622	-7.87%
2023/02/14	9	47.61	7	47.27	47.35	2	582	0.34%
2023/02/13	10	47.59	3	47.13	47.70	7	474	1.47%
2023/02/10	70	46.37	1	46.50	46.00	69	355	19.43%
2023/02/08	0	0.00	1	44.90	44.95	-1	239	-0.42%
2023/02/06	0	0.00	1	43.40	43.40	-1	196	-0.51%
2023/01/05	1	40.75	0	0.00	40.80	1	190	0.52%
2023/01/04	1	40.15	0	0.00	40.15	1	188	0.53%
2022/12/14	0	0.00	0.1	41.00	40.95	-0.1	214	-0.05%
2022/12/09	7	40.00	0	0.00	40.10	7	212	3.29%
2022/12/01	0	0.00	0.1	40.40	40.60	-0.1	224	-0.03%
2022/11/30	1	40.00	0	0.00	39.95	1	223	0.45%
2022/11/16	1	38.90	0	0.00	38.95	1	254	0.39%
2022/11/11	5	39.00	0	0.00	39.00	5	254	1.97%
2022/10/28	5	37.80	0	0.00	37.85	5	308	1.62%
2022/10/20	10	37.50	0	0.00	38.25	10	329	3.03%
2022/10/03	0.1	39.00	0	0.00	38.95	0.1	309	0.03%
2022/09/30	0	0.00	5	38.30	38.95	-5	311	-1.61%
2022/09/29	0.1	39.15	0	0.00	39.00	0.1	313	0.03%
2022/09/28	0.1	39.00	0	0.00	38.65	0.1	316	0.03%
2022/09/26	5.1	39.50	0	0.00	39.50	5.1	317	1.61%
2022/09/20	1	41.00	0	0.00	40.95	1	322	0.31%
2022/09/13	0.1	42.10	0	0.00	41.85	0.1	327	0.03%
2022/09/12	0.1	42.10	0	0.00	42.00	0.1	333	0.03%
2022/09/07	0	0.00	5	41.15	40.85	-5	329	-1.52%
2022/09/02	0.2	41.38	0	0.00	41.10	0.2	320	0.06%
2022/08/30	0.1	42.00	0	0.00	42.00	0.1	319	0.03%
2022/08/26	0.2	42.25	0	0.00	42.55	0.2	313	0.06%
2022/08/11	2	41.55	0	0.00	41.45	2	284	0.70%
2022/08/09	3	41.60	3	41.75	41.60	0	279	0.00%
2022/08/08	0	0.00	5	41.48	41.60	-5	270	-1.85%
2022/08/05	7	40.69	0	0.00	40.70	7	255	2.74%
2022/08/04	0	0.00	5	40.47	40.60	-5	252	-1.98%
2022/08/02	0	0.00	1	39.30	39.15	-1	237	-0.42%
2022/08/01	0.2	39.50	0	0.00	39.15	0.2	237	0.08%
2022/07/29	6	39.22	0	0.00	39.20	6	230	2.60%
2022/07/27	5	38.90	0	0.00	38.95	5	225	2.22%
2022/07/21	1	39.30	1	39.45	39.50	0	236	0.00%
2022/07/05	3	37.80	0	0.00	37.95	3	263	1.14%
2022/06/29	2	39.55	0	0.00	39.65	2	258	0.77%
2022/06/28	2	39.85	0	0.00	39.80	2	265	0.75%
2022/06/27	2	39.95	0	0.00	39.95	2	271	0.74%
2022/06/16	0.1	41.05	0	0.00	40.60	0.1	306	0.03%
2022/06/08	2	41.45	0	0.00	41.45	2	506	0.39%
2022/06/07	2	41.60	0	0.00	41.50	2	541	0.37%
2022/06/01	5	41.95	0	0.00	42.00	5	638	0.78%
2022/05/27	0	41.70	0	0.00	41.35	0	726	0.01%
2022/04/27	0	0.00	1	41.20	41.25	-1	1,001	-0.10%
2022/04/26	5	42.15	0	0.00	42.10	5	996	0.50%
2022/04/07	1	44.20	0	0.00	44.15	1	1,022	0.10%
2022/03/30	2	44.88	0	0.00	44.85	2	1,049	0.19%
2022/03/23	0	0.00	1	45.05	44.85	-1	1,039	-0.10%
2022/03/16	1	44.50	0	0.00	44.10	1	1,030	0.10%
2022/03/15	4	48.81	1	48.85	48.80	3	967	0.31%
2022/03/14	2	49.60	1	49.35	49.45	1	927	0.11%
2022/03/11	1	49.30	2	49.30	49.30	-1	890	-0.11%
2022/03/09	0	0.00	1	48.95	49.10	-1	833	-0.12%
2022/03/08	0	0.00	5	47.63	47.70	-5	800	-0.62%
2022/03/07	0	0.00	1	47.90	48.15	-1	779	-0.13%
2022/03/04	0	0.00	1.3	49.25	48.75	-1.3	752	-0.17%
2022/03/03	1	48.80	1.2	48.97	48.85	-0.2	736	-0.03%
2022/03/01	0	0.00	1.2	48.04	48.05	-1.2	693	-0.17%
2022/02/25	4	47.03	4	47.03	47.75	0	653	0.00%
2022/02/24	2.7	46.27	3	46.17	46.15	-0.3	582	-0.05%
2022/02/22	0	0.00	2	43.95	44.05	-2	487	-0.41%
2022/02/21	1	44.35	1	44.35	44.35	0	488	0.00%
2022/02/10	0	44.05	0	0.00	44.05	0	506	0.00%
2022/02/08	0.2	44.25	0	0.00	44.50	0.2	514	0.04%
2022/02/07	0	0.00	1	43.60	43.90	-1	528	-0.19%
2022/01/18	0	0.00	1	44.40	44.20	-1	696	-0.14%
2022/01/04	2	43.48	0	0.00	43.35	2	767	0.26%
2021/12/28	1	43.05	0.2	43.30	43.30	0.8	783	0.11%
2021/12/24	1	42.90	1	42.95	42.90	0	793	0.00%
2021/12/16	0	0.00	2	43.00	42.90	-2	796	-0.25%
2021/12/13	1	43.50	0	0.00	43.35	1	787	0.13%
2021/12/10	1	43.65	0	0.00	43.60	1	781	0.13%
2021/12/07	0	0.00	10	44.13	44.10	-10	793	-1.26%
2021/12/03	0	0.00	3	44.10	44.10	-3	829	-0.36%
2021/11/22	2	45.10	36	45.23	45.40	-34	1,119	-3.04%
2021/11/19	7	45.16	0	0.00	45.10	7	1,119	0.63%
2021/11/18	3	45.52	0	0.00	45.50	3	1,121	0.27%
2021/11/17	0	0.00	1	45.90	45.90	-1	1,118	-0.09%
2021/11/16	0	0.00	1	46.00	46.05	-1	1,117	-0.09%
2021/11/15	0	0.00	2	45.90	45.70	-2	1,111	-0.18%
2021/11/10	1	45.50	0	0.00	45.45	1	1,124	0.09%
2021/11/08	2	45.33	0	0.00	45.50	2	1,124	0.18%
2021/11/03	0	0.00	1	46.05	46.30	-1	1,093	-0.09%
2021/11/02	3	46.28	3	46.63	45.70	0	1,083	0.00%
2021/11/01	2	46.10	1	46.30	46.80	1	996	0.10%
2021/10/29	0	0.00	2	45.90	46.10	-2	968	-0.21%
2021/10/28	0	0.00	0.1	44.80	44.50	-0.1	932	-0.01%
2021/10/27	0	0.00	1.2	44.36	44.40	-1.2	932	-0.13%
2021/10/26	22.3	43.92	0	0.00	43.85	22.3	933	2.39%
2021/10/22	1	44.05	0	0.00	44.05	1	940	0.11%
2021/10/20	0	0.00	0.5	44.55	44.45	-0.5	941	-0.05%
2021/10/18	0.2	43.45	0	0.00	43.95	0.2	956	0.02%
2021/10/15	15.3	43.05	0	0.00	43.05	15.3	976	1.57%
2021/10/14	1	42.80	5	42.80	42.70	-4	982	-0.41%
2021/10/07	1	45.60	1	45.95	46.35	0	1,155	0.00%
2021/10/01	1	45.00	0	0.00	45.00	1	1,220	0.08%
2021/09/24	1	46.70	0	0.00	46.40	1	1,346	0.07%
2021/09/17	0	0.00	9	46.10	46.05	-9	1,337	-0.67%
2021/09/09	0	0.00	1	45.30	45.45	-1	1,342	-0.07%
2021/09/08	0	0.00	1	44.80	44.75	-1	1,336	-0.07%
2021/09/07	2	45.65	0	0.00	44.85	2	1,312	0.15%
2021/09/06	7	46.45	0	0.00	46.30	7	1,271	0.55%
2021/09/03	13	47.89	1	47.80	47.15	12	1,249	0.96%
2021/09/02	0	0.00	2.7	46.26	47.20	-2.7	1,088	-0.25%
2021/09/01	0	0.00	1	44.45	44.95	-1	1,023	-0.10%
2021/08/31	0	0.00	1	43.90	43.85	-1	1,017	-0.10%
2021/08/24	0	0.00	1	42.15	43.10	-1	1,059	-0.09%
2021/08/20	1	41.00	0	40.90	40.90	1	1,072	0.09%
2021/08/16	2	42.13	0	0.00	41.80	2	1,107	0.18%
2021/08/10	0	0.00	2	43.50	43.55	-2	1,137	-0.18%
2021/08/09	0	0.00	1	43.55	43.50	-1	1,173	-0.09%
2021/08/06	0.1	43.60	5	43.50	43.70	-4.9	1,190	-0.41%
2021/08/03	4	43.44	0	0.00	43.35	4	1,317	0.30%
2021/08/02	0.2	43.40	0	0.00	43.20	0.2	1,340	0.01%
2021/07/23	0.2	44.24	0	0.00	44.15	0.2	1,623	0.01%
2021/07/21	6	44.23	10	43.99	44.10	-4	1,677	-0.24%
2021/07/20	0.2	45.45	3	45.12	45.10	-2.9	1,670	-0.17%
2021/07/19	2.1	46.15	0	0.00	45.90	2.1	1,689	0.12%
2021/07/16	0	0.00	4	47.48	47.15	-4	1,710	-0.23%
2021/07/15	8	49.90	10	49.95	49.80	-2	1,695	-0.12%
2021/07/14	1	49.35	2	49.40	49.40	-1	1,604	-0.06%
2021/07/13	2	49.80	6	49.75	49.35	-4	1,592	-0.25%
2021/07/12	4	49.20	2	49.20	49.20	2	1,656	0.12%
2021/07/09	2	49.00	1	49.15	49.20	1	1,680	0.06%
2021/07/08	7	48.90	0	0.00	48.90	7	1,706	0.41%
2021/07/07	0	0.00	1	48.95	49.15	-1	1,712	-0.06%
2021/07/06	1	48.70	11	48.92	49.10	-10	1,709	-0.58%
2021/07/05	11	47.42	0	0.00	47.70	11	1,673	0.66%
2021/07/01	2	46.33	0	0.00	45.70	2	1,726	0.12%
2021/06/29	0	0.00	29	45.86	45.80	-29	1,762	-1.65%
2021/06/24	0	0.00	1	45.50	45.65	-1	1,795	-0.06%
2021/06/17	0	0.00	1	46.00	46.15	-1	1,947	-0.05%
2021/06/09	0	0.00	1	45.80	46.00	-1	2,408	-0.04%
2021/06/08	0	0.00	1	46.40	46.35	-1	2,439	-0.04%
2021/06/04	1	46.75	0	0.00	46.90	1	2,480	0.04%
2021/06/02	1	47.65	0	0.00	47.20	1	2,541	0.04%
2021/05/17	6	41.40	0	0.00	41.55	6	3,261	0.18%
2021/05/14	2	45.00	0	0.00	44.20	2	3,228	0.06%
2021/05/13	1	44.50	0	0.00	44.40	1	3,211	0.03%
2021/05/12	11	46.78	12	44.76	44.90	-1	3,189	-0.03%
2021/05/11	1	48.80	1	49.00	48.00	0	3,128	0.00%
2021/05/10	10	49.40	10	49.70	49.50	0	3,103	0.00%
2021/05/07	1	50.20	2	49.50	49.45	-1	3,101	-0.03%
2021/05/06	0	0.00	2	48.35	47.55	-2	3,017	-0.07%
2021/05/05	6	48.93	4	49.10	48.20	2	2,999	0.07%
2021/05/04	6	48.23	0	0.00	48.60	6	2,968	0.20%
2021/05/03	2	48.23	3	48.45	47.55	-1	2,901	-0.03%
2021/04/29	3	49.53	3	49.25	49.05	0	2,876	0.00%
2021/04/28	3	50.90	1	50.00	50.30	2	2,852	0.07%
2021/04/22	11	49.64	0	0.00	48.30	11	3,039	0.36%
2021/04/16	8	49.66	1.1	50.33	49.45	6.9	2,947	0.23%
2021/04/15	0	0.00	5	47.85	48.45	-5	2,838	-0.18%
2021/04/12	3	48.03	2	48.15	48.20	1	2,776	0.04%
2021/04/09	0	0.00	2	47.63	47.60	-2	2,745	-0.07%
2021/04/08	0	0.00	1	47.95	47.90	-1	2,720	-0.04%
2021/04/07	1	47.90	1	48.25	47.85	0	2,700	0.00%
2021/04/06	2	47.00	0	0.00	46.75	2	2,642	0.08%
2021/04/01	0	0.00	1	46.80	46.75	-1	2,628	-0.04%
2021/03/31	1	46.25	1	46.30	46.40	0	2,618	0.00%
2021/03/30	0	0.00	3	46.18	46.20	-3	2,629	-0.11%
2021/03/29	3.5	46.30	3	46.40	46.20	0.5	2,628	0.02%
2021/03/26	3	46.90	1	47.55	46.45	2	2,630	0.08%
2021/03/25	0	0.00	1	46.50	46.30	-1	2,630	-0.04%
2021/03/24	0	0.00	1	46.90	46.40	-1	2,638	-0.04%
2021/03/23	1	46.00	0	0.00	46.00	1	2,611	0.04%
2021/03/22	1	45.95	0	0.00	45.90	1	2,591	0.04%
2021/03/18	0	0.00	1	46.00	45.75	-1	2,555	-0.04%
2021/03/17	3	46.02	2	46.30	46.10	1	2,517	0.04%
2021/03/16	3	46.52	2	46.20	47.00	1	2,469	0.04%
2021/03/15	2	46.13	2	46.60	46.60	0	2,305	0.00%
2021/03/12	2	44.40	3	44.40	44.25	-1	2,148	-0.05%
2021/03/08	0	0.00	3	43.42	43.60	-3	2,084	-0.14%
2021/03/05	1	44.25	5	44.37	43.95	-4	2,042	-0.20%
2021/03/04	6	44.16	0	0.00	44.45	6	2,016	0.30%
2021/03/02	0	0.00	1	43.30	43.35	-1	1,899	-0.05%
2021/02/26	15	43.57	3	43.42	43.60	12	1,839	0.65%
2021/02/25	5	43.29	19	43.45	44.45	-14	1,632	-0.86%
2021/02/24	4	41.05	1	40.95	40.45	3	1,411	0.21%
2021/02/19	0	0.00	2	40.08	39.95	-2	1,351	-0.15%
2021/02/18	2	38.83	2	39.65	39.70	0	1,320	0.00%
2021/02/17	1	38.25	0	0.00	38.15	1	1,291	0.08%
2021/01/28	0	0.00	2	38.15	38.25	-2	1,281	-0.16%
2021/01/26	3	39.05	0	0.00	38.55	3	1,275	0.24%
2021/01/20	0	0.00	1	39.75	38.70	-1	1,244	-0.08%
2021/01/19	1	40.80	0	0.00	40.05	1	1,219	0.08%
2021/01/18	0	0.00	1	40.65	40.40	-1	1,172	-0.09%
2021/01/08	0	0.00	5	38.50	38.50	-5	917	-0.55%
2021/01/07	0	0.00	1	38.45	38.70	-1	914	-0.11%
2020/12/30	0.3	38.60	0	0.00	39.00	0.3	929	0.03%
2020/12/29	0.2	38.85	0	0.00	38.70	0.2	930	0.03%
2020/12/28	0	0.00	1	39.00	39.00	-1	926	-0.11%
2020/12/24	0.3	39.65	3	39.60	39.55	-2.7	905	-0.30%
2020/12/23	1	39.15	1	38.95	38.80	0	898	0.00%
2020/12/22	0.2	38.90	0	0.00	38.50	0.2	910	0.02%
2020/12/21	5	39.80	5	39.75	39.75	0	907	0.00%
2020/12/18	0	0.00	10	39.02	38.95	-10	851	-1.17%
2020/12/16	1	38.05	0	0.00	38.00	1	848	0.12%
2020/12/07	11	38.95	2	38.15	38.15	9	860	1.05%
2020/12/03	0	0.00	3	39.25	39.00	-3	833	-0.36%
2020/12/02	1	39.25	0	0.00	39.15	1	852	0.12%
2020/11/17	0	0.00	1	38.70	38.30	-1	1,061	-0.09%
2020/11/12	3	38.60	0	0.00	38.45	3	1,329	0.23%
2020/11/10	0	0.00	3	37.90	37.95	-3	1,360	-0.22%
2020/11/09	1	38.00	0	0.00	38.20	1	1,368	0.07%
2020/11/06	0	0.00	9	37.84	37.60	-9	1,390	-0.65%
2020/11/04	1	37.20	0	0.00	37.10	1	1,501	0.07%
2020/11/02	0	0.00	1	35.70	35.55	-1	1,613	-0.06%
2020/10/28	0	40.55	0	0.00	37.00	0	1,962	0.00%
2020/10/16	0	0.00	10	37.69	37.55	-10	2,295	-0.44%
2020/10/13	6	37.58	1	37.50	37.60	5	2,612	0.19%
2020/10/12	0	0.00	3	37.05	37.05	-3	2,647	-0.11%
2020/10/08	3	39.30	12	39.08	39.05	-9	2,743	-0.33%
2020/10/05	1	39.20	0	0.00	39.25	1	2,927	0.03%
2020/09/24	0	0.00	3	38.05	38.10	-3	3,194	-0.09%
2020/09/23	0	0.00	10	39.20	39.30	-10	3,214	-0.31%
2020/09/22	4	39.48	0	0.00	39.45	4	3,237	0.12%
2020/09/21	1	39.95	0	0.00	39.95	1	3,286	0.03%
2020/09/18	0	0.00	3	40.40	40.55	-3	3,487	-0.09%
2020/09/17	1	40.80	0	0.00	40.55	1	3,791	0.03%
2020/09/10	3	40.75	0	0.00	40.75	3	4,043	0.07%
2020/09/08	0	0.00	2	41.63	41.60	-2	4,306	-0.05%
2020/09/07	2	41.05	0	0.00	41.05	2	4,470	0.04%
2020/09/04	0	0.00	15	41.58	42.30	-15	4,530	-0.33%
2020/09/03	10	42.10	0	0.00	41.95	10	4,631	0.22%
2020/09/02	1.1	43.44	10	43.75	43.15	-8.9	4,729	-0.19%
2020/08/31	1	42.50	1	43.20	42.95	0	5,005	0.00%
2020/08/28	13	42.76	7	43.21	42.65	6	5,085	0.12%
2020/08/26	3	43.90	10	43.70	43.65	-7	5,111	-0.14%
2020/08/25	3	44.50	0	0.00	44.15	3	5,245	0.06%
2020/08/24	5	44.75	43	43.81	44.75	-38	5,254	-0.72%
2020/08/21	3	42.00	10	41.95	42.10	-7	5,214	-0.13%
2020/08/20	29	42.44	4	42.13	40.95	25	5,218	0.48%
2020/08/19	16	45.65	10	45.00	44.80	6	5,116	0.12%
2020/08/18	0	0.00	1	43.75	44.35	-1	4,987	-0.02%
2020/08/17	1	44.30	5	44.20	44.10	-4	4,989	-0.08%
2020/08/11	0	0.00	3	43.88	44.00	-3	5,012	-0.06%
2020/08/10	10	44.15	28	44.40	44.00	-18	4,994	-0.36%
2020/08/06	0	0.00	10	46.00	46.95	-10	4,901	-0.20%
2020/08/05	12	44.82	1	45.40	45.85	11	4,837	0.23%
2020/08/04	0	0.00	10	44.10	44.20	-10	4,785	-0.21%
2020/08/03	23	44.34	5	44.90	44.55	18	4,756	0.38%
2020/07/31	12	41.80	40	41.99	43.05	-28	4,582	-0.61%
2020/07/30	4	41.20	2	40.63	40.65	2	4,543	0.04%
2020/07/24	2	40.40	2	40.40	40.10	0	4,545	0.00%
2020/07/23	2	41.35	1	41.20	41.15	1	4,547	0.02%
2020/07/21	4	41.23	10	41.30	41.35	-6	4,665	-0.13%
2020/07/20	12	41.26	2	41.30	41.25	10	4,627	0.22%
2020/07/17	1	39.75	5	40.58	39.75	-4	4,516	-0.09%
2020/07/15	12	40.70	1	39.55	39.45	11	4,367	0.25%
2020/07/14	3	40.70	5	40.78	40.80	-2	4,270	-0.05%
2020/07/13	0	0.00	1	39.80	39.60	-1	4,193	-0.02%
2020/07/10	2	39.50	1	38.40	39.10	1	4,186	0.02%
2020/07/09	0	0.00	6	39.63	39.35	-6	4,148	-0.14%
2020/07/08	2	40.10	0	0.00	40.15	2	4,123	0.05%
2020/07/06	1	40.35	3	39.55	39.80	-2	4,071	-0.05%
2020/07/03	2	40.30	87	39.88	39.90	-85	4,003	-2.12%
2020/07/02	1	39.65	1	39.65	39.00	0	3,970	0.00%
2020/07/01	1	39.70	0	0.00	39.35	1	3,944	0.03%
2020/06/30	1	39.55	4	39.31	39.60	-3	3,915	-0.08%
2020/06/29	5	40.21	12	40.74	39.80	-7	3,865	-0.18%
2020/06/24	17	40.43	9	39.97	40.80	8	3,652	0.22%
2020/06/23	6	38.06	2	38.25	38.10	4	3,414	0.12%
2020/06/22	1	37.00	1	37.80	37.60	0	3,360	0.00%
2020/06/19	1	37.90	14	38.46	37.65	-13	3,331	-0.39%
2020/06/18	5	37.44	2.3	37.68	37.60	2.7	3,273	0.08%
2020/06/17	2	36.95	6	37.03	37.20	-4	3,257	-0.12%
2020/06/16	15	37.77	12	37.82	37.55	3	3,221	0.09%
2020/06/15	85	38.08	40	38.27	37.75	45	3,203	1.40%
2020/06/12	16	37.53	5	37.55	37.40	11	3,015	0.36%
2020/06/11	17	36.75	1	37.15	36.00	16	2,866	0.56%
2020/06/10	10	36.90	1	36.65	36.35	9	2,806	0.32%
2020/06/09	31	38.04	12	38.23	38.20	19	2,721	0.70%
2020/06/08	31	38.01	24.6	37.95	37.45	6.4	2,602	0.25%
2020/06/05	14	35.99	20	36.31	36.90	-6	2,466	-0.24%
2020/06/04	1.3	35.30	7	35.24	35.30	-5.7	2,376	-0.24%
2020/06/03	0	0.00	2	34.95	34.80	-2	2,315	-0.09%
2020/06/02	2	34.70	2	34.85	34.75	0	2,344	0.00%
2020/06/01	1	35.30	7	34.88	34.85	-6	2,335	-0.26%
2020/05/29	1	34.20	2	34.08	34.20	-1	2,215	-0.05%
2020/05/28	1	33.45	5	33.59	33.65	-4	2,171	-0.18%
2020/05/27	5	33.20	0	0.00	33.45	5	2,157	0.23%
2020/05/26	4	33.01	0	0.00	32.95	4	2,194	0.18%
2020/05/19	4	33.15	12	33.36	32.80	-8	2,178	-0.37%
2020/05/18	0	0.00	10	32.45	32.50	-10	2,119	-0.47%
2020/05/15	23	31.78	0	0.00	31.80	23	2,130	1.08%
2020/05/14	1	32.75	0	0.00	31.80	1	2,113	0.05%
2020/05/13	0	0.00	4	32.90	33.05	-4	2,082	-0.19%
2020/05/12	5	32.90	11	32.66	33.10	-6	2,077	-0.29%
2020/05/11	1	32.80	72	32.92	32.85	-71	2,063	-3.44%
2020/05/06	1	33.90	35	33.77	34.00	-34	1,963	-1.73%
2020/05/05	0	0.00	10	33.65	33.05	-10	1,897	-0.53%
2020/04/30	1	33.50	2	33.35	33.35	-1	1,855	-0.05%
2020/04/29	4	33.25	0	0.00	33.35	4	1,850	0.22%
2020/04/28	0	0.00	3	33.50	34.00	-3	1,806	-0.17%
2020/04/27	4	34.13	2	34.60	33.40	2	1,796	0.11%
2020/04/24	0	0.00	3	32.65	32.80	-3	1,665	-0.18%
2020/04/23	4	32.10	2	32.08	32.05	2	1,618	0.12%
2020/04/22	1	31.00	10	31.63	31.70	-9	1,596	-0.56%
2020/04/21	10	31.26	2	31.10	31.15	8	1,581	0.51%
2020/04/20	14	31.91	0	0.00	31.90	14	1,564	0.90%
2020/04/17	3	31.53	7	32.31	31.85	-4	1,565	-0.26%
2020/04/16	9	32.03	18	32.00	32.15	-9	1,522	-0.59%
2020/04/15	0	0.00	4	31.26	31.50	-4	1,491	-0.27%
2020/04/14	1	31.15	3	31.10	31.10	-2	1,472	-0.14%
2020/04/10	5	30.10	1	30.05	30.20	4	1,465	0.27%
2020/04/09	10	30.10	1	30.20	30.05	9	1,479	0.61%
2020/04/08	5	29.55	6	29.82	29.90	-1	1,454	-0.07%
2020/04/07	6	29.73	0	0.00	29.75	6	1,435	0.42%
2020/04/01	1	28.35	1	28.40	28.40	0	1,386	0.00%
2020/03/31	0	0.00	11	28.62	28.35	-11	1,381	-0.80%
2020/03/30	0	0.00	2	27.70	28.30	-2	1,370	-0.15%
2020/03/27	18	28.67	6	28.75	28.10	12	1,363	0.88%
2020/03/25	1	28.35	1	28.05	28.00	0	1,293	0.00%
2020/03/24	12	27.85	0	0.00	27.60	12	1,274	0.94%
2020/03/23	1	26.20	1	27.20	27.15	0	1,257	0.00%
2020/03/20	1	26.85	0	0.00	27.45	1	1,243	0.08%
2020/03/19	2	25.90	3	28.15	25.50	-1	1,212	-0.08%
2020/03/18	0	0.00	2	28.60	28.30	-2	1,169	-0.17%
2020/03/17	0	0.00	32	28.30	28.20	-32	1,134	-2.82%
2020/03/16	0	0.00	2	28.70	28.20	-2	1,117	-0.18%
2020/03/13	22	27.99	20	28.53	28.40	2	1,091	0.18%
2020/03/12	8	29.89	0	0.00	29.85	8	1,057	0.76%
2020/03/11	6	31.42	0	0.00	31.00	6	1,028	0.58%
2020/03/10	15	30.97	4	31.80	31.80	11	996	1.10%
2020/03/09	5	31.42	0	0.00	31.40	5	970	0.52%
2020/03/06	10	31.73	0	0.00	31.95	10	943	1.06%
2020/03/05	52	31.44	1	31.70	31.35	51	918	5.55%
2020/03/04	1	31.05	3	31.17	31.40	-2	934	-0.21%
2020/03/03	1	30.80	0	0.00	30.55	1	908	0.11%
2020/02/27	19	30.45	15	30.40	30.40	4	880	0.45%
2020/02/25	0	0.00	1	29.80	29.80	-1	819	-0.12%
2020/02/24	2	29.30	22	29.52	29.70	-20	821	-2.44%
2020/02/21	8	30.19	2	30.70	29.95	6	819	0.73%
2020/02/20	2	29.95	1	30.35	30.40	1	790	0.13%
2020/02/18	11	29.71	0	0.00	29.65	11	825	1.33%
2020/02/12	1	28.85	0	0.00	28.80	1	849	0.12%
2020/02/10	1	27.75	0	0.00	27.85	1	887	0.11%
2020/02/06	0	28.70	13	28.36	28.60	-13	986	-1.32%
2020/02/03	52	26.86	0	0.00	27.35	52	1,213	4.28%
2020/01/31	13	27.95	3	28.90	28.00	10	1,197	0.83%
2020/01/30	6	28.35	0	0.00	28.30	6	1,194	0.50%
2020/01/20	0	0.00	1	31.00	31.00	-1	1,188	-0.08%
2020/01/16	0	0.00	1	30.80	30.60	-1	1,293	-0.08%
2020/01/15	4	30.95	0	0.00	30.75	4	1,305	0.31%
2019/12/20	0	0.00	1	30.10	30.10	-1	1,583	-0.06%
2019/12/17	0	0.00	1	30.30	30.25	-1	1,634	-0.06%
2019/12/13	0	0.00	1	30.05	30.00	-1	1,664	-0.06%
2019/12/04	0	0.00	8	30.45	30.45	-8	2,062	-0.39%
2019/12/03	0	0.00	1	30.05	30.15	-1	2,113	-0.05%
2019/12/02	10	29.80	0	0.00	29.70	10	2,140	0.47%
2019/11/29	7	30.49	1	30.35	30.35	6	2,169	0.28%
2019/11/28	0	0.00	6	31.45	31.20	-6	2,168	-0.28%
2019/11/27	2	31.40	0	0.00	31.45	2	2,205	0.09%
2019/11/26	10	31.45	0	0.00	31.35	10	2,349	0.43%
2019/11/21	0	0.00	2	31.25	31.30	-2	2,414	-0.08%
2019/11/19	2	31.65	2	31.70	31.60	0	2,487	0.00%
2019/11/18	2	31.35	0	0.00	31.55	2	2,516	0.08%
2019/11/15	9	31.63	1	31.80	31.50	8	2,559	0.31%
2019/11/14	6	31.67	10	32.16	31.65	-4	2,612	-0.15%
2019/11/13	1	32.55	0	0.00	32.20	1	2,640	0.04%
2019/11/12	2	32.20	0	0.00	32.30	2	2,687	0.07%
2019/11/11	0	0.00	1	32.00	31.95	-1	2,784	-0.04%
2019/11/08	0	0.00	4	32.50	32.50	-4	2,914	-0.14%
2019/11/07	2	32.60	3	32.50	32.55	-1	3,139	-0.03%
2019/11/06	4	32.96	6	32.44	32.75	-2	3,270	-0.06%
2019/11/05	1	31.50	1	31.50	31.45	0	3,296	0.00%
2019/11/01	10	31.78	5	31.65	31.75	5	3,342	0.15%
2019/10/31	2	31.43	73	31.74	31.30	-71	3,423	-2.07%
2019/10/30	0	0.00	1	34.45	34.60	-1	3,524	-0.03%
2019/10/29	1	34.40	0	0.00	34.45	1	3,536	0.03%
2019/10/28	1	34.45	1	34.45	34.45	0	3,560	0.00%
2019/10/25	13	36.22	15	35.00	34.80	-2	3,559	-0.06%
2019/10/24	0	0.00	2	35.50	35.80	-2	3,512	-0.06%
2019/10/23	0	0.00	5	34.96	35.00	-5	3,488	-0.14%
2019/10/22	2	35.30	5	35.20	34.85	-3	3,575	-0.08%
2019/10/18	2	35.10	0	0.00	34.55	2	3,580	0.06%
2019/10/17	0	0.00	1	34.65	34.60	-1	3,577	-0.03%
2019/10/16	1	35.50	2	35.08	34.70	-1	3,616	-0.03%
2019/10/15	0	0.00	2	34.40	34.40	-2	3,611	-0.06%
2019/10/14	5	34.78	3	34.57	34.70	2	3,769	0.05%
2019/10/09	2	34.00	8	33.97	34.00	-6	3,865	-0.16%
2019/10/03	0	0.00	2	33.30	33.40	-2	3,852	-0.05%
2019/09/27	2	32.50	0	0.00	32.85	2	3,987	0.05%
2019/09/25	0	0.00	20	33.95	33.65	-20	3,993	-0.50%
2019/09/20	0	0.00	1	33.75	33.30	-1	4,096	-0.02%
2019/09/17	5	34.00	0	0.00	33.85	5	4,107	0.12%
2019/09/16	1	34.30	0	0.00	34.25	1	4,169	0.02%
2019/09/10	0	0.00	2	34.58	34.75	-2	4,190	-0.05%
2019/09/09	6	35.88	8	35.00	34.90	-2	4,178	-0.05%
2019/09/06	8	35.23	8	35.17	34.65	0	4,062	0.00%
2019/09/05	11	34.12	0	0.00	34.00	11	3,907	0.28%
2019/09/02	1	34.10	0	0.00	34.25	1	3,865	0.03%
2019/08/30	13	33.72	15	33.48	33.30	-2	3,826	-0.05%
2019/08/29	8	34.66	7	33.97	33.70	1	3,788	0.03%
2019/08/28	0	0.00	2	33.30	33.25	-2	3,651	-0.05%
2019/08/27	1	33.40	17.1	33.08	33.15	-16.1	3,645	-0.44%
2019/08/26	1	32.45	0	0.00	32.40	1	3,648	0.03%
2019/08/22	2	33.95	0	0.00	33.25	2	3,617	0.06%
2019/08/20	2	33.00	1	33.60	32.85	1	3,574	0.03%
2019/08/19	3	33.62	2	34.03	33.60	1	3,541	0.03%
2019/08/16	23	33.22	0	0.00	33.30	23	3,505	0.66%
2019/08/15	23	32.80	0	0.00	32.80	23	3,495	0.66%
2019/08/14	10	33.65	5.2	33.99	33.65	4.8	3,541	0.14%
2019/08/13	3	34.70	3	33.93	33.50	0	3,517	0.00%
2019/08/12	33	33.41	14	33.58	34.10	19	3,513	0.54%
2019/08/08	1	31.80	4	31.71	31.90	-3	3,533	-0.08%
2019/08/07	42	31.06	12	30.94	30.65	30	3,777	0.79%
2019/08/06	30	29.68	0	0.00	30.00	30	3,684	0.81%
2019/08/05	30	29.82	10	29.80	29.60	20	3,678	0.54%
2019/08/02	30	31.10	26	30.47	30.45	4	3,701	0.11%
2019/08/01	33	31.44	36	32.07	32.05	-3	3,683	-0.08%
2019/07/31	0	0.00	1	30.00	30.45	-1	3,447	-0.03%
2019/07/30	5	30.10	5	29.82	29.80	0	3,478	0.00%
2019/07/24	131	31.31	132	30.99	30.75	-1	3,711	-0.03%	大買/大賣/
2019/07/23	2	31.05	0	0.00	31.05	2	3,657	0.05%
2019/07/22	0	0.00	2	30.85	30.70	-2	3,688	-0.05%
2019/07/19	1	30.85	0	0.00	30.20	1	3,747	0.03%
2019/07/18	1	30.70	1	31.15	30.50	0	3,736	0.00%
2019/07/17	5	30.92	3	30.77	31.45	2	3,715	0.05%
2019/07/16	7	31.59	17	32.37	30.95	-10	3,693	-0.27%
2019/07/15	12	30.98	15	30.96	31.55	-3	3,557	-0.08%
2019/07/12	3	29.40	3	29.50	29.50	0	3,470	0.00%
2019/07/11	1	29.30	1	29.25	29.35	0	3,578	0.00%
2019/07/10	2	29.00	0	0.00	28.80	2	3,635	0.06%
2019/07/08	3	28.75	1	28.85	28.65	2	3,981	0.05%
2019/07/05	3	29.75	1	29.85	29.65	2	4,032	0.05%
2019/07/04	5	29.55	4	29.71	29.75	1	4,317	0.02%
2019/07/02	0	0.00	2	29.15	29.10	-2	4,415	-0.05%
2019/07/01	0	0.00	1	28.90	28.70	-1	4,394	-0.02%
2019/06/28	0	0.00	5	28.05	28.20	-5	4,378	-0.11%
2019/06/27	6	29.56	0	0.00	29.60	6	4,354	0.14%
2019/06/26	0	0.00	2	29.20	29.15	-2	4,299	-0.05%
2019/06/25	3	29.40	0	0.00	29.20	3	4,347	0.07%
2019/06/21	1	29.25	3	29.10	29.10	-2	4,353	-0.05%
2019/06/20	3	29.10	0	0.00	29.05	3	4,293	0.07%
2019/06/14	3	28.15	1	28.10	28.10	2	4,378	0.05%
2019/06/12	0	0.00	4	28.30	28.30	-4	4,483	-0.09%
2019/06/11	1	28.00	3	27.88	27.75	-2	4,497	-0.04%
2019/06/10	3	28.10	2	28.30	28.45	1	4,514	0.02%
2019/06/05	0	0.00	1	27.50	27.25	-1	4,710	-0.02%
2019/06/03	2	27.20	0	0.00	27.30	2	4,862	0.04%
2019/05/31	0	0.00	8	27.67	27.65	-8	4,867	-0.16%
2019/05/30	3	27.50	2	27.45	27.55	1	4,862	0.02%
2019/05/29	0	0.00	2	27.60	27.45	-2	4,943	-0.04%
2019/05/28	4	27.50	1	27.35	27.50	3	4,979	0.06%
2019/05/27	3	27.00	1	26.90	27.20	2	4,995	0.04%
2019/05/24	1	27.20	0	0.00	27.15	1	5,024	0.02%
2019/05/23	3	27.20	3	27.23	27.25	0	5,121	0.00%
2019/05/22	1	28.20	0	0.00	28.00	1	5,162	0.02%
2019/05/21	3	28.03	0	0.00	28.10	3	5,224	0.06%
2019/05/17	15	28.97	3	29.20	28.90	12	5,189	0.23%
2019/05/16	32	30.71	68	30.66	30.00	-36	5,060	-0.71%
2019/05/15	59	29.99	70	30.05	29.90	-11	4,810	-0.23%
2019/05/13	2	28.45	0	0.00	28.25	2	4,450	0.04%
2019/05/10	5	28.31	8	28.19	28.30	-3	4,421	-0.07%
2019/05/09	25	27.91	0	0.00	27.80	25	4,360	0.57%
2019/05/06	1	28.25	2	28.20	28.10	-1	4,169	-0.02%
2019/05/03	20	29.45	26	29.08	28.80	-6	4,102	-0.15%
2019/05/02	10	28.65	4	28.75	29.30	6	3,976	0.15%
2019/04/30	0	0.00	2	27.80	28.10	-2	3,859	-0.05%
2019/04/29	3	27.22	23	27.38	27.75	-20	3,828	-0.52%
2019/04/26	30	28.13	23	28.07	27.80	7	3,794	0.18%
2019/04/25	55	28.32	49	28.69	28.80	6	3,731	0.16%
2019/04/24	0	0.00	10	27.90	27.85	-10	3,646	-0.27%
2019/04/23	0	0.00	1	27.90	28.00	-1	3,624	-0.03%
2019/04/22	0	0.00	5	27.95	28.20	-5	3,604	-0.14%
2019/04/19	10	27.85	11	27.99	27.50	-1	3,585	-0.03%
2019/04/18	7	28.59	18	28.49	27.50	-11	3,549	-0.31%
2019/04/17	24	28.71	0	0.00	28.90	24	3,469	0.69%
2019/04/16	21	28.10	13	28.02	28.00	8	3,393	0.24%
2019/04/15	24	28.56	29	28.62	28.60	-5	3,334	-0.15%
2019/04/12	3	28.13	6.1	27.86	27.85	-3.1	3,140	-0.10%
2019/04/11	15	27.29	10	27.04	27.20	5	2,968	0.17%
2019/04/10	46	27.97	117.1	28.21	26.90	-71.1	2,865	-2.48%	大賣/
2019/04/09	1	27.40	8	27.83	27.85	-7	2,540	-0.28%
2019/04/08	2	24.90	3	24.82	25.35	-1	2,417	-0.04%
2019/04/02	1	24.50	6	24.54	24.40	-5	2,377	-0.21%
2019/04/01	0	0.00	4	24.63	24.45	-4	2,362	-0.17%
2019/03/29	2	24.45	0	0.00	24.45	2	2,345	0.09%
2019/03/28	13	24.67	3	24.57	24.40	10	2,345	0.43%
2019/03/27	0	0.00	1	24.75	25.05	-1	2,377	-0.04%
2019/03/26	1	24.50	0	0.00	24.45	1	2,354	0.04%
2019/03/25	102	24.00	1	24.30	24.50	101	2,339	4.32%	大買/鉅額交易
2019/03/22	0	0.00	1	24.55	24.30	-1	2,315	-0.04%
2019/03/21	1	24.70	1.4	24.61	24.50	-0.4	2,282	-0.02%
2019/03/20	4	25.50	4	25.33	24.75	0	2,258	0.00%
2019/03/19	1	24.90	3	24.90	25.30	-2	2,242	-0.09%
2019/03/18	3	25.25	3	25.00	25.35	0	2,228	0.00%
2019/03/15	2	24.95	8	24.84	24.55	-6	2,152	-0.28%
2019/03/14	0	0.00	1	24.60	24.55	-1	2,092	-0.05%
2019/03/13	3	24.67	1	24.85	24.55	2	2,049	0.10%
2019/03/12	2	24.73	0	0.00	24.75	2	1,993	0.10%
2019/03/11	4	24.53	5.2	24.80	24.80	-1.2	1,926	-0.06%
2019/03/08	4	23.61	6	23.81	23.65	-2	1,798	-0.11%
2019/03/05	0	0.00	1	23.40	23.45	-1	1,601	-0.06%
2019/03/04	3	23.23	1	23.60	23.45	2	1,581	0.13%
2019/02/27	12	22.47	12	22.79	23.00	0	1,487	0.00%
2019/02/26	1	22.65	14	22.88	22.65	-13	1,433	-0.91%
2019/02/25	0	0.00	28	22.71	22.65	-28	1,397	-2.00%
2019/02/22	36	22.42	12	22.31	22.25	24	1,339	1.79%
2019/02/21	0	0.00	3	23.00	23.00	-3	1,214	-0.25%
2019/02/20	2	22.58	19	22.72	22.85	-17	1,123	-1.51%
2019/02/19	10	22.26	26	22.32	22.25	-16	1,027	-1.56%
2019/02/18	5	21.40	37	21.31	21.50	-32	917	-3.49%
2019/02/14	0	0.00	10	21.06	21.00	-10	856	-1.17%
2019/02/13	22	21.18	1	21.05	21.05	21	843	2.49%
2019/01/29	0	0.00	3	20.23	20.10	-3	783	-0.38%
2019/01/25	0	0.00	1	20.20	20.20	-1	887	-0.11%
2019/01/18	0.2	20.20	1	20.35	20.30	-0.8	901	-0.09%
2019/01/16	1	20.15	27	20.23	20.05	-26	888	-2.92%
2019/01/14	3	20.10	0	0.00	20.00	3	878	0.34%
2019/01/10	0	0.00	2	20.23	20.10	-2	861	-0.23%
2019/01/09	0	0.00	2	20.35	20.20	-2	858	-0.23%
2019/01/08	3	20.48	2	20.43	20.20	1	846	0.12%
2019/01/07	0	0.00	1	20.00	20.40	-1	790	-0.13%
2019/01/04	0	0.00	11	19.50	19.50	-11	770	-1.43%
2019/01/03	0	0.00	1	19.80	19.75	-1	782	-0.13%
2019/01/02	28	19.94	0	0.00	19.75	28	784	3.57%
2018/12/22	1	20.15	0	0.00	20.20	1	749	0.13%
2018/12/20	25	20.58	4	20.38	20.20	21	728	2.88%
2018/12/18	0	0.00	6	19.71	19.60	-6	612	-0.98%
2018/12/17	0	0.00	6	19.85	19.85	-6	609	-0.99%
2018/12/14	1	19.85	0	0.00	19.85	1	608	0.16%
2018/12/13	8	20.05	0	0.00	20.00	8	604	1.32%
2018/12/12	8	20.54	3	20.25	20.20	5	588	0.85%
2018/12/06	3	19.75	24	19.40	19.35	-21	489	-4.29%
2018/12/05	0	0.00	6	19.95	20.00	-6	484	-1.24%
2018/12/04	2	20.48	0	0.00	20.35	2	491	0.41%
2018/12/03	33	20.45	0	0.00	20.50	33	495	6.66%
2018/11/05	5	19.95	0	0.00	20.25	5	561	0.89%
2018/10/29	0	0.00	2	18.05	17.85	-2	630	-0.32%
2018/10/19	2	18.60	1	18.65	18.65	1	772	0.13%
2018/10/12	0	0.00	1	18.35	18.60	-1	814	-0.12%
2018/10/11	12	18.00	0	0.00	18.10	12	824	1.45%
2018/09/18	0	0.00	10	20.00	19.95	-10	913	-1.09%
2018/09/12	18	19.47	0	0.00	19.45	18	1,002	1.80%
2018/09/10	2	19.50	0	0.00	19.25	2	1,035	0.19%
2018/09/07	1	20.00	0	0.00	19.80	1	1,037	0.10%
2018/09/06	3	20.32	2	20.25	20.20	1	1,044	0.10%
2018/09/03	1	20.70	0	0.00	20.65	1	1,191	0.08%
2018/08/28	1	21.10	0	0.00	21.10	1	1,431	0.07%
2018/08/24	1	20.70	0	0.00	20.70	1	1,509	0.07%
2018/08/21	8	21.40	0	0.00	21.40	8	1,576	0.51%
2018/08/20	3	22.47	1	22.45	22.45	2	1,580	0.13%
2018/08/17	4	22.70	0	0.00	22.45	4	1,595	0.25%
2018/08/15	0	0.00	1	22.75	22.75	-1	1,616	-0.06%
2018/08/10	3	23.25	0	0.00	23.20	3	1,715	0.17%
2018/08/09	3	23.35	5	23.45	23.35	-2	1,736	-0.12%
2018/08/07	5	23.95	0	0.00	23.75	5	1,754	0.28%
2018/08/06	45.5	24.42	33	24.55	23.65	12.5	1,746	0.71%
2018/08/03	5	23.48	1	23.60	23.75	4	1,631	0.25%
2018/08/02	7.5	23.68	0	0.00	23.55	7.5	1,757	0.43%
2018/08/01	1	23.85	0	0.00	23.80	1	1,751	0.06%
2018/07/27	4	24.04	3	24.20	24.15	1	1,758	0.06%
2018/07/19	3	23.75	0	0.00	23.50	3	1,732	0.17%
2018/07/13	0	0.00	3	23.25	23.25	-3	1,723	-0.17%
2018/07/12	2	23.00	2	23.00	22.85	0	1,716	0.00%
2018/07/09	1	22.80	0	0.00	22.60	1	1,743	0.06%
2018/07/06	5	22.45	3	22.95	22.80	2	1,780	0.11%
2018/07/05	1	21.95	0	0.00	21.95	1	1,771	0.06%
2018/07/04	5	22.18	0	0.00	21.95	5	1,775	0.28%
2018/07/03	3	22.45	2	22.50	22.60	1	1,786	0.06%
2018/06/25	3	24.27	0	0.00	23.95	3	1,910	0.16%
2018/06/20	2	23.30	27	22.90	23.35	-25	2,007	-1.25%
2018/06/15	7	24.04	0	0.00	23.80	7	2,074	0.34%
2018/06/14	0	0.00	2	24.25	23.70	-2	2,183	-0.09%
2018/06/13	14	25.10	1	24.80	24.25	13	2,323	0.56%
2018/06/08	0	0.00	1	24.45	24.35	-1	2,511	-0.04%
2018/06/07	6	25.38	63.2	25.05	25.00	-57.2	2,600	-2.20%
2018/06/06	2	23.60	27	24.08	24.30	-25	2,511	-1.00%
2018/06/05	2	23.20	0	0.00	23.00	2	2,542	0.08%
2018/06/04	0	0.00	6	22.75	23.05	-6	2,677	-0.22%
2018/05/30	0	0.00	1	22.30	22.30	-1	3,185	-0.03%
2018/05/29	2	22.80	0	0.00	22.40	2	3,224	0.06%
2018/05/25	4	22.65	1	23.00	22.60	3	3,252	0.09%
2018/05/24	0	0.00	5.1	22.45	22.60	-5.1	3,225	-0.16%
2018/05/18	0	0.00	1	22.60	22.00	-1	3,113	-0.03%
2018/05/16	0	0.00	2	21.85	21.75	-2	3,060	-0.07%
2018/05/14	0	0.00	1	21.95	21.75	-1	3,041	-0.03%
2018/05/11	1	21.55	6	21.50	21.50	-5	3,013	-0.17%
2018/05/10	12	21.79	10	21.83	21.65	2	2,991	0.07%
2018/05/08	10	21.07	0	0.00	20.85	10	2,854	0.35%
2018/05/03	10	20.20	0	0.00	20.50	10	2,819	0.35%
2018/05/02	0	0.00	2	20.35	20.30	-2	2,803	-0.07%
2018/04/30	0	0.00	1	19.65	19.70	-1	2,775	-0.04%
2018/04/26	3	19.67	0	0.00	19.25	3	2,774	0.11%
2018/04/25	8	19.15	0	0.00	19.15	8	2,762	0.29%
2018/04/19	5	20.00	1	19.95	19.95	4	2,757	0.15%
2018/04/13	5	21.09	0	0.00	20.85	5	2,725	0.18%
2018/04/12	0	0.00	4	20.95	21.15	-4	2,733	-0.15%
2018/04/11	1	20.35	0	0.00	20.40	1	2,692	0.04%
2018/04/10	0	0.00	4	20.35	20.30	-4	2,692	-0.15%
2018/04/09	0.4	20.40	3	20.35	20.35	-2.6	2,694	-0.10%
2018/04/03	0.3	20.90	7	20.81	20.90	-6.7	2,755	-0.24%
2018/04/02	0.2	21.10	0	0.00	21.10	0.2	2,767	0.01%
2018/03/31	4	21.24	2	21.25	21.30	2	2,763	0.07%
2018/03/30	7	21.75	5	21.81	21.65	2	2,745	0.07%
2018/03/29	3	21.20	3	21.32	21.10	0	2,676	0.00%
2018/03/28	0.6	21.00	0	0.00	21.00	0.6	2,662	0.02%
2018/03/27	3	21.83	42	22.36	21.60	-39	2,630	-1.48%
2018/03/26	1.3	21.46	0	0.00	21.65	1.3	2,543	0.05%
2018/03/22	2.3	23.16	1	22.55	22.20	1.3	2,465	0.05%
2018/03/21	0	0.00	6	23.09	23.05	-6	2,406	-0.25%
2018/03/20	115	23.55	12	23.98	23.20	103	2,362	4.36%	大買/鉅額交易
2018/03/19	1	22.60	76	23.99	24.40	-75	2,252	-3.33%
2018/03/16	2	22.40	0	0.00	22.25	2	2,095	0.10%
2018/03/15	6	22.94	17	22.96	23.15	-11	2,038	-0.54%
2018/03/14	53	23.84	25	23.51	23.40	28	2,001	1.40%
2018/03/13	12	22.75	7	22.47	23.40	5	1,760	0.28%
2018/03/12	0	0.00	15	21.50	21.55	-15	1,649	-0.91%
2018/03/09	17	22.70	14	22.21	22.00	3	1,611	0.19%
2018/03/08	47	21.97	13	21.89	22.35	34	1,529	2.22%
2018/03/07	11	22.00	8	21.64	20.80	3	1,375	0.22%
2018/03/06	44	22.30	6	21.81	21.50	38	1,295	2.93%
2018/03/05	4	20.80	25	21.41	22.00	-21	1,010	-2.08%
2018/03/02	6	20.29	17	20.30	20.30	-11	763	-1.44%
2018/03/01	2	20.08	3	20.10	20.30	-1	714	-0.14%
2018/02/27	0	0.00	2	19.95	19.85	-2	682	-0.29%
2018/02/21	0	0.00	2	19.25	19.30	-2	697	-0.29%
2018/02/12	0	0.00	2	19.00	19.00	-2	706	-0.28%
2018/02/08	0	0.00	2	18.85	18.80	-2	690	-0.29%
2018/02/06	2	18.20	2	18.10	18.20	0	684	0.00%
2018/01/30	2	19.15	0	0.00	19.15	2	806	0.25%
2018/01/26	0	0.00	1	19.45	19.30	-1	906	-0.11%
2018/01/23	0	0.00	1	19.60	19.55	-1	969	-0.10%
2018/01/18	0	0.00	1	19.60	19.55	-1	1,085	-0.09%
2018/01/17	0	0.00	1	19.55	19.50	-1	1,109	-0.09%
2018/01/11	0	0.00	2	18.93	18.95	-2	1,100	-0.18%
2018/01/09	0	0.00	10	19.01	19.05	-10	1,123	-0.89%
2018/01/08	9	19.14	0	0.00	19.10	9	1,134	0.79%
2018/01/04	0	0.00	3	19.75	19.95	-3	1,212	-0.25%
2018/01/03	2	19.75	1	19.70	19.75	1	1,275	0.08%
2018/01/02	9	20.46	0	0.00	19.90	9	1,277	0.70%