零壹 (3029)-統一-城中券商分點個股進出

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
117.0
漲跌
▼4.5
漲幅
-3.70%
成交量
6,853張
產業
上市資訊服務類股
566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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/12/03	81	117.86	28	118.18	117.00	53	3,394	1.56%
2024/12/02	59.1	118.38	105	119.34	121.50	-45.9	3,297	-1.39%	大賣/
2024/11/29	23.1	112.90	29	113.84	114.50	-5.9	3,123	-0.19%
2024/11/28	12	112.50	16	113.50	113.00	-4	3,077	-0.13%
2024/11/27	90	115.56	57	117.42	111.50	33	2,981	1.11%
2024/11/26	47	113.18	43	114.69	114.50	4	2,750	0.15%
2024/11/25	60	114.85	28	109.70	115.50	32	2,550	1.25%
2024/11/22	0	0.00	12	106.25	105.00	-12	2,373	-0.51%
2024/11/21	10	104.25	3	104.50	105.00	7	2,365	0.30%
2024/11/20	23	105.35	8	105.44	106.00	15	2,373	0.63%
2024/11/19	13	106.58	77	103.66	106.50	-64	2,347	-2.73%
2024/11/18	19	99.37	1	99.30	99.70	18	2,275	0.79%
2024/11/15	0	101.50	25	102.00	101.50	-25	2,272	-1.10%
2024/11/13	1	99.71	5	100.50	99.60	-4	2,253	-0.18%
2024/11/12	41	101.26	0	0.00	99.70	41	2,249	1.82%
2024/11/11	0	103.24	16	103.38	103.50	-16	2,223	-0.72%
2024/11/08	40	103.25	0	0.00	102.50	40	2,212	1.81%
2024/11/07	0	0.00	40	104.25	104.50	-40	2,202	-1.82%
2024/11/06	5.1	101.01	30	101.17	101.50	-24.9	2,170	-1.15%
2024/11/05	15	99.07	16	99.97	98.80	-1	2,172	-0.05%
2024/11/04	41	99.60	21	100.36	99.10	20	2,201	0.91%
2024/11/01	13.1	99.86	20	101.25	101.00	-6.9	2,208	-0.31%
2024/10/30	35	101.80	12.2	102.19	101.00	22.8	2,237	1.02%
2024/10/29	42.2	103.91	66	104.84	103.00	-23.8	2,222	-1.07%
2024/10/28	17	101.76	46	102.20	101.50	-29	2,121	-1.37%
2024/10/25	107	101.74	6.9	105.26	100.50	100.1	2,087	4.80%	大買/
2024/10/24	15.9	108.52	6	108.25	110.50	9.9	1,915	0.52%
2024/10/23	1	101.51	0	0.00	101.50	1	1,650	0.06%
2024/10/22	2	102.00	0	101.30	101.00	2	1,702	0.12%
2024/10/21	0	102.76	0	0.00	103.00	0	1,754	0.00%
2024/10/16	0	103.29	0	105.38	105.00	0	1,751	0.00%
2024/10/15	6	99.45	4	100.98	102.50	2	1,750	0.11%
2024/10/14	6.1	96.87	1	98.00	98.40	5	1,689	0.30%
2024/10/11	0	91.50	3	92.20	92.60	-3	1,659	-0.18%
2024/10/09	3	91.43	1	92.10	90.60	2	1,728	0.12%
2024/10/08	1	91.00	8	92.70	91.80	-7	1,810	-0.39%
2024/10/07	0	0.00	5	92.68	91.40	-5	1,933	-0.26%
2024/10/04	0	89.90	1	88.10	88.10	-1	1,933	-0.05%
2024/10/01	0	89.60	0	0.00	89.20	0	1,951	0.00%
2024/09/30	0	90.60	0	0.00	89.00	0	1,979	0.00%
2024/09/26	1	91.00	0	0.00	91.00	1	2,142	0.05%
2024/09/23	2	93.80	0	0.00	93.40	2	2,201	0.09%
2024/09/20	1	93.50	0	0.00	92.90	1	2,337	0.04%
2024/09/18	0.1	93.50	0	0.00	92.40	0.1	2,471	0.00%
2024/09/16	10	95.13	10	94.73	93.20	0	2,486	0.00%
2024/09/13	0	0.00	2	94.35	93.20	-2	2,480	-0.08%
2024/09/12	10	92.14	0	0.00	92.20	10	2,478	0.40%
2024/09/11	0	90.00	0	0.00	90.70	0	2,506	0.00%
2024/09/10	1	92.90	0	0.00	89.50	1	2,564	0.04%
2024/09/09	0	0.00	0	92.00	92.10	0	2,598	0.00%
2024/09/06	1	94.10	0	92.19	92.40	1	2,654	0.04%
2024/09/04	0.1	88.75	0	0.00	88.50	0.1	2,819	0.00%
2024/09/02	0	93.30	0	0.00	93.00	0	2,977	0.00%
2024/08/29	0	92.00	0	0.00	91.80	0	2,982	0.00%
2024/08/28	0	0.00	2	92.10	92.20	-2	2,996	-0.07%
2024/08/26	2	94.40	0	0.00	92.30	2	3,004	0.07%
2024/08/23	0.1	91.44	0.2	93.30	93.20	-0.1	3,006	0.00%
2024/08/22	0	93.20	0	0.00	92.70	0	3,026	0.00%
2024/08/21	0	95.80	0	0.00	96.10	0	3,016	0.00%
2024/08/20	20	97.63	20	97.34	96.60	0	3,011	0.00%
2024/08/16	0	94.70	0	0.00	95.00	0	2,993	0.00%
2024/08/12	0	93.50	0	0.00	93.70	0	2,985	0.00%
2024/08/06	0	0.00	1	86.60	88.60	-1	2,951	-0.03%
2024/08/05	1	91.60	10	89.46	89.80	-9	2,940	-0.31%
2024/08/02	1	99.01	3	98.70	98.10	-2	2,885	-0.07%
2024/08/01	0	0.00	14	106.00	104.50	-14	2,843	-0.49%
2024/07/31	4	103.13	2	104.00	103.00	2	2,834	0.07%
2024/07/30	3	101.33	14.5	102.00	102.00	-11.5	2,807	-0.41%
2024/07/29	3	108.17	9.1	103.96	103.00	-6.1	2,781	-0.22%
2024/07/26	0	108.27	1	106.50	109.00	-1	2,736	-0.04%
2024/07/23	7	115.93	5	113.60	113.00	2	2,698	0.07%
2024/07/22	3	114.66	3	113.33	112.00	0	2,632	0.00%
2024/07/19	51	112.53	50.3	113.00	114.00	0.7	2,547	0.03%
2024/07/18	0	0.00	2	108.00	109.50	-2	2,502	-0.08%
2024/07/17	0	111.00	0	0.00	110.00	0	2,473	0.00%
2024/07/16	5.3	111.94	1	115.00	109.00	4.3	2,458	0.18%
2024/07/15	0	109.00	4	106.38	108.50	-4	2,350	-0.17%
2024/07/12	2	108.75	0.1	108.19	109.50	1.9	2,291	0.08%
2024/07/11	1	117.00	1	116.00	113.00	0	2,228	0.00%
2024/07/10	10	115.95	12	115.92	115.50	-2	2,176	-0.09%
2024/07/09	7	112.86	7	113.93	116.00	0	2,092	0.00%
2024/07/08	0	105.00	0	0.00	105.50	0	1,985	0.00%
2024/07/05	1	104.00	1	106.00	106.00	0	2,024	0.00%
2024/07/04	1	102.00	0	0.00	104.00	1	2,066	0.05%
2024/07/03	0.1	103.68	1	106.00	103.50	-0.9	2,122	-0.04%
2024/07/02	3	98.12	1	99.90	99.80	2	2,043	0.10%
2024/07/01	0	95.00	0	0.00	95.10	0	1,960	0.00%
2024/06/28	1	94.50	17	94.45	94.80	-16	1,952	-0.82%
2024/06/27	1.1	93.17	4	93.33	92.30	-2.9	1,920	-0.15%
2024/06/26	17	95.47	0	0.00	94.50	17	1,900	0.90%
2024/06/25	3	91.01	17	90.62	92.80	-14	1,764	-0.79%
2024/06/24	5	87.30	3.2	87.15	87.30	1.8	1,673	0.11%
2024/06/21	3	86.59	0	0.00	86.90	3	1,652	0.18%
2024/06/19	0	84.00	0	0.00	83.40	0	1,639	0.00%
2024/06/18	1	84.10	0	0.00	84.20	1	1,712	0.06%
2024/06/17	12.2	85.87	0	0.00	83.10	12.2	1,769	0.69%
2024/06/14	0.1	85.12	2	84.85	85.00	-1.9	1,751	-0.11%
2024/06/13	0	85.00	7	84.54	83.70	-7	1,747	-0.40%
2024/06/12	23	84.54	29	83.60	85.10	-6	1,700	-0.35%
2024/06/11	11	79.57	1	80.20	79.80	10	1,589	0.63%
2024/06/07	10	80.51	7.5	79.91	80.00	2.5	1,602	0.16%
2024/06/06	0	74.20	0	0.00	74.50	0	1,457	0.00%
2024/06/04	6	74.93	6	74.85	75.00	0	1,536	0.00%
2024/05/31	0	0.00	2	73.10	73.00	-2	1,624	-0.12%
2024/05/29	0	75.00	0	0.00	73.50	0	1,693	0.00%
2024/05/27	0	73.10	0	0.00	73.60	0	2,010	0.00%
2024/05/23	1	72.50	0	0.00	72.60	1	2,029	0.05%
2024/05/22	0	0.00	4	74.30	74.00	-4	2,058	-0.19%
2024/05/21	0	74.00	0	0.00	73.30	0	2,064	0.00%
2024/05/16	0	74.00	0	0.00	73.40	0	2,092	0.00%
2024/05/15	0	73.80	0	0.00	73.30	0	2,121	0.00%
2024/05/13	0	72.00	0	0.00	72.10	0	2,175	0.00%
2024/05/09	4	72.95	0	0.00	72.20	4	2,252	0.18%
2024/05/06	0	76.00	0	0.00	75.40	0	2,216	0.00%
2024/05/03	0	0.00	1	75.50	75.70	-1	2,218	-0.05%
2024/05/02	0	75.00	1	75.90	75.40	-1	2,236	-0.04%
2024/04/29	0	74.80	0	0.00	74.70	0	2,321	0.00%
2024/04/26	0	74.70	0	0.00	74.40	0	2,397	0.00%
2024/04/25	0	0.00	1	74.10	74.00	-1	2,521	-0.04%
2024/04/24	1	72.90	0	0.00	74.00	1	3,103	0.03%
2024/04/23	1	71.80	0	0.00	72.30	1	3,283	0.03%
2024/04/22	0	72.47	0	0.00	71.80	0	3,288	0.00%
2024/04/19	0	72.10	0	0.00	72.70	0	3,283	0.00%
2024/04/18	2	74.10	0	0.00	73.90	2	3,277	0.06%
2024/04/17	1	74.20	0	0.00	74.30	1	3,274	0.03%
2024/04/16	0	74.40	0.3	73.55	73.10	-0.3	3,270	-0.01%
2024/04/15	0	0.00	3	75.83	75.30	-3	3,252	-0.09%
2024/04/12	3	77.30	0	0.00	77.30	3	3,245	0.09%
2024/04/11	1.1	75.77	8	75.20	75.50	-6.9	3,212	-0.22%
2024/04/10	0.3	77.48	3.3	77.51	78.80	-3	3,155	-0.10%
2024/04/09	0	0.00	3	76.20	75.50	-3	3,099	-0.10%
2024/04/08	0	72.00	0	0.00	72.60	0	3,016	0.00%
2024/04/03	1	72.30	0	0.00	72.00	1	3,015	0.03%
2024/04/02	5	72.90	5	72.70	73.20	0	3,008	0.00%
2024/03/29	0	72.10	0	0.00	71.80	0	3,002	0.00%
2024/03/26	1.1	73.09	0	0.00	72.80	1.1	2,978	0.04%
2024/03/25	0	73.40	0	0.00	74.40	0	2,956	0.00%
2024/03/22	0.2	73.13	0	0.00	73.30	0.2	2,947	0.01%
2024/03/21	0.1	73.79	24	73.58	73.60	-23.9	2,924	-0.82%
2024/03/20	6	78.62	0	0.00	78.40	6	2,842	0.21%
2024/03/19	5.5	78.45	10	78.25	78.40	-4.5	2,759	-0.16%
2024/03/18	2	78.50	0	0.00	77.60	2	2,727	0.07%
2024/03/13	5	78.98	3	77.63	77.40	2	2,666	0.08%
2024/03/12	6	78.00	3	77.50	77.50	3	2,625	0.11%
2024/03/11	0	0.00	0.1	75.30	75.20	-0.1	2,626	0.00%
2024/03/08	20.1	77.50	0.2	75.48	75.10	19.9	2,619	0.76%
2024/03/07	0	0.00	5.2	77.77	76.30	-5.2	2,579	-0.20%
2024/03/06	6.1	77.42	0	0.00	77.00	6.1	2,529	0.24%
2024/03/05	0.2	76.79	2	75.75	76.30	-1.9	2,474	-0.07%
2024/03/04	0	0.00	1	76.40	76.10	-1	2,448	-0.04%
2024/03/01	1.1	77.94	10	77.10	76.80	-8.9	2,405	-0.37%
2024/02/29	16	77.17	8	76.38	78.20	8	2,283	0.35%
2024/02/23	0	0.00	1	72.90	72.50	-1	2,062	-0.05%
2024/02/20	0	70.95	0	0.00	70.70	0	2,051	0.00%
2024/02/19	0	71.00	0	0.00	70.70	0	2,047	0.00%
2024/02/16	0	0.00	2	72.20	71.40	-2	2,044	-0.10%
2024/02/15	2	72.60	45	70.88	72.90	-43	2,020	-2.13%
2024/02/02	1	70.50	2	71.95	71.70	-1	1,974	-0.05%
2024/02/01	1	70.00	1	70.30	70.30	0	1,944	0.00%
2024/01/30	0	0.00	1.1	68.70	68.50	-1.1	1,947	-0.06%
2024/01/24	2	69.55	1	69.90	69.20	1	1,973	0.05%
2024/01/22	0	0.00	2	71.25	71.70	-2	1,881	-0.11%
2024/01/19	4.1	70.11	5	70.58	69.50	-0.9	1,825	-0.05%
2024/01/18	56	71.35	49	71.90	71.00	7	1,702	0.41%
2024/01/17	41	69.88	5	70.06	69.90	36	1,120	3.21%
2024/01/16	1	66.40	2	66.40	66.30	-1	938	-0.11%
2024/01/02	0	65.50	0	0.00	65.80	0	1,128	0.00%
2023/12/21	3	64.30	0	0.00	64.30	3	1,160	0.26%
2023/12/13	4	64.93	1	64.90	65.20	3	1,173	0.26%
2023/12/12	2	64.20	1	64.10	64.10	1	1,170	0.09%
2023/12/06	11	68.33	9	66.68	66.60	2	1,183	0.17%
2023/12/05	1	66.60	1	66.80	67.40	0	1,172	0.00%
2023/11/22	0	0.00	1	65.80	65.80	-1	1,184	-0.08%
2023/11/21	3	65.97	0	0.00	65.30	3	1,188	0.25%
2023/11/20	0	0.00	18	65.67	65.90	-18	1,188	-1.51%
2023/11/17	1	65.10	2	65.00	65.10	-1	1,172	-0.09%
2023/11/15	1	64.50	1	64.90	64.20	0	1,177	0.00%
2023/11/14	5	64.34	1	65.10	64.90	4	1,183	0.34%
2023/11/13	6	64.87	12	65.42	65.10	-6	1,193	-0.50%
2023/11/10	10	64.60	0	0.00	64.30	10	1,204	0.83%
2023/11/09	2	65.00	2	65.85	65.20	0	1,214	0.00%
2023/11/08	0	0.00	15	65.50	65.60	-15	1,248	-1.20%
2023/11/07	6	64.75	7	65.27	64.90	-1	1,237	-0.08%
2023/11/06	35	64.65	90	64.43	64.30	-55	1,268	-4.33%
2023/11/03	12	62.60	39	63.04	63.00	-27	1,280	-2.11%
2023/11/02	1	61.50	0	0.00	61.60	1	1,400	0.07%
2023/11/01	1	60.30	0	0.00	60.80	1	1,497	0.07%
2023/10/31	2	61.90	3	62.43	60.50	-1	1,618	-0.06%
2023/10/30	11	62.01	7	62.60	62.00	4	1,712	0.23%
2023/10/27	31	62.45	30	62.87	62.00	1	1,911	0.05%
2023/10/26	0	0.00	1	61.20	60.80	-1	2,431	-0.04%
2023/10/23	1	60.10	0	0.00	60.10	1	3,503	0.03%
2023/10/20	1	59.80	0	0.00	60.20	1	3,554	0.03%
2023/10/19	5	61.00	0	0.00	60.80	5	3,565	0.14%
2023/10/17	23	65.13	9	65.90	62.90	14	3,542	0.40%
2023/10/16	22	64.54	24	64.95	65.40	-2	3,533	-0.06%
2023/10/13	31	65.25	17	65.78	65.10	14	3,554	0.39%
2023/10/12	12	64.42	44	65.11	65.50	-32	3,563	-0.90%
2023/10/11	49	63.95	37	64.74	64.30	12	3,580	0.34%
2023/10/06	12	63.26	38	63.87	64.10	-26	3,560	-0.73%
2023/10/05	0	0.00	3.9	62.02	62.70	-3.9	3,523	-0.11%
2023/10/04	6	61.15	4	61.55	61.40	2	3,522	0.06%
2023/10/03	6	61.95	12	62.30	62.20	-6	3,556	-0.17%
2023/09/28	0	0.00	4	61.88	61.90	-4	3,602	-0.11%
2023/09/27	4	61.35	1	61.50	61.50	3	3,621	0.08%
2023/09/26	0	0.00	5	61.70	61.50	-5	3,687	-0.14%
2023/09/25	1	60.70	7	61.16	61.20	-6	3,712	-0.16%
2023/09/22	0	0.00	2	60.30	60.50	-2	3,718	-0.05%
2023/09/21	3	59.63	2	59.85	59.80	1	3,736	0.03%
2023/09/20	3	60.13	7	60.50	60.20	-4	3,742	-0.11%
2023/09/19	4	60.38	3	60.37	60.50	1	3,766	0.03%
2023/09/18	27	60.49	3	60.67	60.10	24	3,787	0.63%
2023/09/15	9	61.16	6	61.45	60.90	3	3,794	0.08%
2023/09/14	4	60.95	12	60.83	61.00	-8	3,821	-0.21%
2023/09/13	9	60.13	3	60.23	60.00	6	3,846	0.16%
2023/09/12	4	60.08	4	60.20	60.00	0	3,869	0.00%
2023/09/11	37	61.59	1	63.30	60.20	36	3,955	0.91%
2023/09/08	5	62.34	18	62.53	62.50	-13	3,969	-0.33%
2023/09/07	13	61.78	1	61.80	61.70	12	3,977	0.30%
2023/09/06	7	61.06	4	61.55	61.30	3	4,005	0.07%
2023/09/05	1	61.40	10	60.80	61.30	-9	4,028	-0.22%
2023/09/04	20	60.50	10	60.60	61.00	10	4,112	0.24%
2023/09/01	9	60.48	14	61.04	60.30	-5	4,159	-0.12%
2023/08/31	10	59.85	14	60.64	60.60	-4	4,211	-0.09%
2023/08/30	6	60.20	8	60.65	60.20	-2	4,262	-0.05%
2023/08/28	10	60.10	0	0.00	59.20	10	4,444	0.23%
2023/08/25	5	61.48	0	0.00	60.60	5	4,489	0.11%
2023/08/24	2	62.00	8	62.40	61.20	-6	4,619	-0.13%
2023/08/23	1	61.80	5	61.90	61.50	-4	4,806	-0.08%
2023/08/22	7	62.03	6	62.37	61.40	1	5,130	0.02%
2023/08/21	1	61.60	10	62.01	61.90	-9	5,332	-0.17%
2023/08/18	7	62.23	3	62.60	61.10	4	5,417	0.07%
2023/08/17	8	61.78	29	62.14	62.90	-21	5,479	-0.38%
2023/08/16	16	60.18	20	61.07	61.30	-4	5,567	-0.07%
2023/08/15	8	61.48	25	61.84	61.30	-17	6,233	-0.27%
2023/08/14	18	61.39	0	0.00	60.80	18	6,371	0.28%
2023/08/11	10	64.50	12	65.23	63.80	-2	6,468	-0.03%
2023/08/10	2	64.65	2	64.60	64.60	0	6,501	0.00%
2023/08/09	21	67.42	26	67.63	66.70	-5	6,528	-0.08%
2023/08/08	44	68.18	66	69.79	68.40	-22	6,605	-0.33%
2023/08/07	32	68.65	36	68.81	69.80	-4	6,554	-0.06%
2023/08/04	22	67.50	125	67.58	68.50	-103	6,504	-1.58%	大賣/鉅額交易
2023/08/02	2	65.30	2.3	65.14	64.90	-0.3	6,621	-0.01%
2023/08/01	18	67.04	58	68.51	66.90	-40	6,838	-0.58%
2023/07/31	295	71.20	58	70.60	68.10	237	6,801	3.48%	大買/鉅額交易
2023/07/28	8	66.41	4	66.25	66.30	4	6,408	0.06%
2023/07/27	66	66.29	69	66.57	68.00	-3	6,384	-0.05%
2023/07/26	172	64.99	160	64.96	64.40	12	6,578	0.18%	大買/大賣/
2023/07/25	1	62.40	0	0.00	62.40	1	6,336	0.02%
2023/07/24	7	60.80	2	61.10	60.60	5	6,343	0.08%
2023/07/21	7	59.89	3	60.03	60.50	4	6,438	0.06%
2023/07/20	1	60.00	1	60.30	60.40	0	6,527	0.00%
2023/07/19	5	60.46	0	0.00	59.10	5	6,636	0.08%
2023/07/18	0	0.00	2	62.50	60.00	-2	6,736	-0.03%
2023/07/14	5	61.92	4	61.30	61.80	1	6,972	0.01%
2023/07/13	1	59.80	1	59.50	59.50	0	7,088	0.00%
2023/07/11	2	59.35	6	59.38	58.70	-4	7,639	-0.05%
2023/07/10	4	58.63	2	58.90	58.50	2	7,701	0.03%
2023/07/07	1.7	59.62	4	60.10	59.60	-2.3	7,744	-0.03%
2023/07/06	12	61.87	2	61.65	61.30	10	7,910	0.13%
2023/07/05	0	0.00	2	62.90	62.20	-2	8,089	-0.02%
2023/07/04	2	63.15	4	63.38	63.30	-2	8,085	-0.02%
2023/06/30	1	60.90	0	0.00	61.60	1	8,062	0.01%
2023/06/28	0.1	60.40	0	0.00	60.20	0.1	8,088	0.00%
2023/06/27	0.1	60.65	5	60.50	60.30	-4.9	8,140	-0.06%
2023/06/26	0.2	62.01	0	0.00	61.50	0.2	8,182	0.00%
2023/06/21	1	63.10	2	63.05	62.80	-1	8,282	-0.01%
2023/06/20	5	63.30	1	63.30	62.60	4	8,346	0.05%
2023/06/19	1.1	62.41	17	63.74	63.10	-15.9	8,460	-0.19%
2023/06/16	3	62.83	10	62.40	62.50	-7	8,794	-0.08%
2023/06/15	44	63.93	35	63.62	63.00	9	9,082	0.10%
2023/06/14	13	62.52	5	62.42	62.40	8	9,126	0.09%
2023/06/13	0	0.00	25	62.14	61.90	-25	9,161	-0.27%
2023/06/12	1	61.20	27	61.77	61.20	-26	9,191	-0.28%
2023/06/09	0	0.00	28	62.48	62.10	-28	9,230	-0.30%
2023/06/08	2	62.65	63	62.44	62.00	-61	9,368	-0.65%
2023/06/07	5	64.24	1	64.00	64.00	4	9,386	0.04%
2023/06/06	3	64.50	2	64.60	64.30	1	9,529	0.01%
2023/06/05	3	66.03	3	65.40	65.40	0	9,763	0.00%
2023/06/02	3	66.47	1	66.10	66.10	2	10,012	0.02%
2023/06/01	1	65.40	9	64.32	65.60	-8	10,007	-0.08%
2023/05/31	1	65.20	1	65.00	65.00	0	10,015	0.00%
2023/05/30	8	66.79	35	68.48	66.20	-27	9,969	-0.27%
2023/05/29	18	67.39	25	67.72	67.30	-7	9,929	-0.07%
2023/05/26	23	66.00	332	66.51	65.60	-309	9,777	-3.16%	大賣/鉅額交易
2023/05/25	15	64.79	57	64.78	64.20	-42	9,520	-0.44%
2023/05/24	53	63.40	26	63.73	62.90	27	9,429	0.29%
2023/05/23	20	62.20	15	62.85	62.70	5	9,358	0.05%
2023/05/22	167	62.02	27	62.80	63.10	140	9,310	1.50%	大買/鉅額交易
2023/05/19	342	66.53	18	66.21	62.30	324	9,216	3.52%	大買/鉅額交易
2023/05/18	15	64.76	47	67.22	68.50	-32	8,551	-0.37%
2023/05/17	5	62.02	40	62.21	62.30	-35	8,429	-0.41%
2023/05/16	8	60.96	15	61.34	60.90	-7	8,386	-0.08%
2023/05/15	38	60.99	16	61.13	60.80	22	8,444	0.26%
2023/05/12	4	59.33	43	61.04	61.20	-39	8,427	-0.46%
2023/05/11	37	59.02	33	59.59	59.60	4	8,352	0.05%
2023/05/10	6	59.62	7	60.19	59.90	-1	8,277	-0.01%
2023/05/09	77	60.65	19	60.67	59.90	58	8,245	0.70%
2023/05/08	65	62.08	124	61.81	62.30	-59	8,010	-0.74%	大賣/
2023/05/05	39	59.69	43	60.93	60.20	-4	7,686	-0.05%
2023/05/04	41	59.99	44	60.58	59.60	-3	7,521	-0.04%
2023/05/03	49	59.84	23	60.37	59.50	26	7,373	0.35%
2023/05/02	198	61.32	217	61.67	61.10	-19	7,183	-0.26%	大買/大賣/
2023/04/28	50	58.18	91	58.12	58.30	-41	6,574	-0.62%
2023/04/27	31	55.93	25	56.54	55.80	6	6,356	0.09%
2023/04/26	20	56.32	38	56.26	55.40	-18	6,290	-0.29%
2023/04/25	37	56.45	15	57.60	55.80	22	6,168	0.36%
2023/04/24	27	57.10	19	58.11	57.60	8	6,060	0.13%
2023/04/21	8	55.75	19	55.15	56.00	-11	5,933	-0.19%
2023/04/20	15	57.82	46	58.44	56.80	-31	5,815	-0.53%
2023/04/19	97	58.55	29	58.36	57.20	68	5,624	1.21%
2023/04/18	86	58.14	17	58.45	57.30	69	5,512	1.25%
2023/04/17	56	59.25	100	59.62	59.60	-44	5,343	-0.82%
2023/04/14	54	57.06	226	56.47	56.60	-172	4,930	-3.49%	大賣/鉅額交易
2023/04/13	3	55.03	45	54.89	55.00	-42	4,749	-0.88%
2023/04/12	55	55.99	13	55.92	56.00	42	4,671	0.90%
2023/04/11	47	56.44	121	56.95	56.90	-74	4,589	-1.61%	大賣/
2023/04/10	39	57.51	50	57.41	59.00	-11	4,381	-0.25%
2023/04/07	20	55.09	16	55.01	55.00	4	4,178	0.10%
2023/04/06	11	53.96	1	54.60	54.50	10	4,154	0.24%
2023/03/31	15	54.70	10	54.50	55.10	5	4,113	0.12%
2023/03/30	54	55.50	1	55.40	55.30	53	4,063	1.30%
2023/03/29	24	55.98	0	0.00	55.60	24	4,028	0.60%
2023/03/28	2	55.60	9	55.06	55.60	-7	3,997	-0.18%
2023/03/27	2	56.50	20	57.67	56.10	-18	3,923	-0.46%
2023/03/24	38	57.12	47	57.99	57.00	-9	3,848	-0.23%
2023/03/23	41	56.12	12	56.86	57.00	29	3,720	0.78%
2023/03/22	122	56.24	13	57.13	56.20	109	3,636	3.00%	大買/鉅額交易
2023/03/21	205	57.03	148	58.01	56.70	57	3,487	1.63%	大買/大賣/
2023/03/20	147	56.21	306	55.93	56.00	-159	3,121	-5.09%	大買/大賣/鉅額交易
2023/03/17	102	52.50	35	53.32	52.60	67	2,802	2.39%	大買/
2023/03/16	0	0.00	2	54.50	54.50	-2	2,649	-0.08%
2023/03/15	0	0.00	3	55.00	55.00	-3	2,566	-0.12%
2023/03/14	3	56.07	2	55.90	54.80	1	2,499	0.04%
2023/03/13	4	56.15	3	56.53	56.20	1	2,418	0.04%
2023/03/10	3	55.67	10	54.79	54.60	-7	2,246	-0.31%
2023/03/09	62	56.65	3	57.63	56.30	59	2,138	2.76%
2023/03/08	64	56.25	122	57.09	57.40	-58	1,935	-3.00%	大賣/
2023/03/07	225	53.99	50	54.79	55.10	175	1,641	10.66%	大買/鉅額交易
2023/03/06	22	51.79	8	51.49	51.50	14	1,333	1.05%
2023/03/03	27	50.86	16	50.52	50.50	11	1,234	0.89%
2023/03/02	0	0.00	5	49.35	49.55	-5	1,127	-0.44%
2023/03/01	13	49.53	16	49.77	49.60	-3	1,091	-0.27%
2023/02/24	16	48.80	1	48.85	48.65	15	988	1.52%
2023/02/23	6	48.68	3	48.47	48.40	3	934	0.32%
2023/02/22	7	48.62	5	48.56	48.80	2	856	0.23%
2023/02/21	0	0.00	1.1	47.11	47.30	-1.1	729	-0.14%
2023/02/20	1.1	47.75	1	47.60	47.60	0.1	706	0.01%
2023/02/17	0	0.00	5	47.18	47.00	-5	668	-0.75%
2023/02/16	5	47.20	7	47.21	47.40	-2	651	-0.31%
2023/02/14	5	47.19	5	47.63	47.35	0	582	0.00%
2023/02/13	19	47.52	17	47.27	47.70	2	474	0.42%
2023/02/10	0	46.30	20	46.16	46.00	-20	355	-5.63%
2023/02/09	20	45.48	1	45.95	45.65	19	293	6.47%
2023/02/08	0	44.70	0	0.00	44.95	0	239	0.00%
2023/01/12	1	41.45	0	0.00	41.20	1	191	0.52%
2023/01/11	0	0.00	2	41.53	41.65	-2	189	-1.05%
2023/01/10	0	0.00	4	41.44	41.55	-4	190	-2.10%
2023/01/09	7	41.30	0	0.00	41.40	7	190	3.68%
2022/12/14	0	0.00	1	41.10	40.95	-1	214	-0.47%
2022/12/12	0	0.00	2	40.55	40.80	-2	215	-0.93%
2022/11/16	2	39.10	2	39.00	38.95	0	254	0.00%
2022/11/08	0	0.00	20.5	38.90	38.80	-20.5	258	-7.91%
2022/11/07	0	0.00	10.1	38.75	38.80	-10.1	258	-3.89%
2022/11/04	0	0.00	49	38.53	38.80	-49	259	-18.90%
2022/11/03	0	0.00	21.4	38.26	38.40	-21.4	261	-8.16%
2022/11/02	2	38.50	63	38.39	38.50	-61	270	-22.56%
2022/11/01	0	0.00	19	38.50	38.40	-19	286	-6.64%
2022/10/31	0	0.00	1	38.35	38.45	-1	294	-0.34%
2022/10/27	0.1	38.10	1	38.20	37.90	-0.9	311	-0.29%
2022/10/26	0	0.00	1	37.25	37.40	-1	312	-0.32%
2022/10/25	0	0.00	1	37.90	37.50	-1	321	-0.31%
2022/10/13	0	0.00	9	37.31	37.90	-9	310	-2.90%
2022/10/11	2	37.75	0	0.00	38.05	2	307	0.65%
2022/10/07	2	38.95	0	0.00	38.80	2	306	0.65%
2022/10/06	0	0.00	1	39.20	39.15	-1	308	-0.32%
2022/10/04	0.7	39.25	0	0.00	39.10	0.7	311	0.24%
2022/09/30	0	0.00	1	38.75	38.95	-1	311	-0.32%
2022/09/29	2	38.90	0	0.00	39.00	2	313	0.64%
2022/09/22	2	40.60	0	0.00	40.75	2	323	0.62%
2022/09/14	1	41.10	2	41.48	41.50	-1	327	-0.31%
2022/09/13	0	0.00	2	42.20	41.85	-2	327	-0.61%
2022/09/12	0	0.00	6	42.26	42.00	-6	333	-1.80%
2022/09/08	1	42.00	6	41.81	42.05	-5	333	-1.50%
2022/09/07	5	41.09	2	41.15	40.85	3	329	0.91%
2022/09/05	6	41.22	0	0.00	41.60	6	322	1.87%
2022/08/26	0	0.00	1	42.55	42.55	-1	313	-0.32%
2022/08/25	0	0.00	2	42.05	42.05	-2	304	-0.66%
2022/08/24	0	0.00	1	41.90	41.80	-1	302	-0.33%
2022/08/10	0	0.00	13	41.32	41.40	-13	283	-4.58%
2022/08/09	20	41.79	17	42.09	41.60	3	279	1.07%
2022/08/08	15	42.00	5	42.30	41.60	10	270	3.69%
2022/08/04	1	40.10	0	0.00	40.60	1	252	0.40%
2022/07/06	0.4	37.60	0	0.00	37.30	0.4	254	0.14%
2022/07/01	1	37.70	20	37.95	37.55	-19	264	-7.18%
2022/06/30	1	38.80	0	0.00	38.90	1	259	0.39%
2022/06/22	1	39.50	0	0.00	39.40	1	287	0.35%
2022/06/21	5	39.62	0	0.00	39.95	5	293	1.70%
2022/06/13	1	40.95	0	0.00	40.90	1	402	0.25%
2022/06/09	4	41.40	0	0.00	41.40	4	483	0.83%
2022/06/06	0	0.00	1	41.65	41.65	-1	577	-0.17%
2022/06/01	1	41.90	0	0.00	42.00	1	638	0.16%
2022/05/13	0.4	41.00	0	0.00	40.85	0.4	970	0.04%
2022/05/12	2	40.78	0	0.00	40.55	2	973	0.21%
2022/04/27	2	41.28	0	0.00	41.25	2	1,001	0.20%
2022/04/26	4	42.20	0	0.00	42.10	4	996	0.40%
2022/04/25	3	42.42	0	0.00	42.10	3	1,003	0.30%
2022/04/22	1	42.95	0	0.00	42.90	1	1,001	0.10%
2022/04/20	1	42.95	0	0.00	42.90	1	1,004	0.10%
2022/04/18	1	42.80	0	0.00	42.75	1	1,010	0.10%
2022/04/15	2	43.10	0	0.00	42.95	2	1,014	0.20%
2022/04/14	0	0.00	1	43.15	43.10	-1	1,015	-0.10%
2022/04/11	4	43.44	0	0.00	43.20	4	1,018	0.39%
2022/03/31	1	44.55	0	0.00	44.55	1	1,036	0.10%
2022/03/30	1	44.80	0	0.00	44.85	1	1,049	0.10%
2022/03/29	2	45.08	0	0.00	44.85	2	1,047	0.19%
2022/03/28	1	45.10	1	45.40	45.40	0	1,048	0.00%
2022/03/25	3.3	45.47	0	0.00	45.50	3.3	1,043	0.32%
2022/03/24	1	44.85	0	0.00	44.90	1	1,038	0.10%
2022/03/22	2	44.93	0	0.00	44.95	2	1,036	0.19%
2022/03/18	1	44.75	0	0.00	45.10	1	1,037	0.10%
2022/03/16	4	44.26	0	0.00	44.10	4	1,030	0.39%
2022/03/09	0	0.00	0.8	48.30	49.10	-0.8	833	-0.10%
2022/03/07	0	0.00	2	48.19	48.15	-2	779	-0.26%
2022/03/04	0	0.00	2	49.10	48.75	-2	752	-0.27%
2022/03/03	1	48.50	1	48.80	48.85	0	736	0.00%
2022/03/02	2	48.50	4	48.45	48.40	-2	716	-0.28%
2022/03/01	0	0.00	2	48.15	48.05	-2	693	-0.29%
2022/02/25	0	0.00	4	47.30	47.75	-4	653	-0.61%
2022/02/24	9	46.01	2	46.45	46.15	7	582	1.20%
2022/02/23	1	44.45	0	0.00	44.45	1	485	0.21%
2022/02/21	6	44.33	0	0.00	44.35	6	488	1.23%
2022/01/26	0	0.00	8	43.00	43.10	-8	538	-1.49%
2022/01/25	0	0.00	10	43.10	43.00	-10	626	-1.60%
2022/01/21	0	0.00	3	43.70	43.50	-3	689	-0.44%
2022/01/19	0	0.00	2	43.93	44.00	-2	697	-0.29%
2022/01/17	0	0.00	2	43.65	43.80	-2	689	-0.29%
2022/01/13	0	0.00	6	43.73	43.65	-6	699	-0.86%
2022/01/12	0	0.00	6	43.65	43.75	-6	700	-0.86%
2022/01/11	0	0.00	3	43.60	43.85	-3	702	-0.43%
2022/01/10	0	0.00	6	43.48	43.70	-6	706	-0.85%
2022/01/07	4	43.00	0	0.00	43.05	4	714	0.56%
2021/12/30	0	0.00	1	44.10	44.00	-1	794	-0.13%
2021/12/27	1	42.75	0	0.00	42.80	1	787	0.13%
2021/12/24	1	42.90	1	42.95	42.90	0	793	0.00%
2021/12/15	4	42.95	0	0.00	42.90	4	797	0.50%
2021/12/09	7	44.05	0	0.00	43.85	7	783	0.89%
2021/12/01	0	0.00	18	44.36	44.60	-18	894	-2.01%
2021/11/29	0	0.00	1	44.00	44.55	-1	1,125	-0.09%
2021/11/19	1	45.10	0	0.00	45.10	1	1,119	0.09%
2021/11/18	0	0.00	1	45.55	45.50	-1	1,121	-0.09%
2021/11/16	1	46.05	1	46.15	46.05	0	1,117	0.00%
2021/11/10	1	45.50	0	0.00	45.45	1	1,124	0.09%
2021/11/03	5	45.10	5	46.13	46.30	0	1,093	0.00%
2021/11/02	1	45.75	0	0.00	45.70	1	1,083	0.09%
2021/11/01	0	0.00	1	46.60	46.80	-1	996	-0.10%
2021/10/29	3	46.10	8	46.28	46.10	-5	968	-0.52%
2021/10/19	0	0.00	5	44.58	44.50	-5	943	-0.53%
2021/10/14	23	42.92	13	44.10	42.70	10	982	1.02%
2021/10/13	5	45.35	0	0.00	45.05	5	963	0.52%
2021/10/08	5	46.85	0	0.00	46.05	5	1,117	0.45%
2021/10/07	0	0.00	5	46.10	46.35	-5	1,155	-0.43%
2021/10/04	5	44.60	5	44.50	44.00	0	1,209	0.00%
2021/10/01	1	45.55	0	0.00	45.00	1	1,220	0.08%
2021/09/30	0	0.00	5	46.30	46.60	-5	1,256	-0.40%
2021/09/29	6	45.55	1	45.80	45.40	5	1,310	0.38%
2021/09/22	3	45.17	0	0.00	45.40	3	1,338	0.22%
2021/09/14	0	46.10	0	0.00	46.50	0	1,344	0.00%
2021/09/13	0	0.00	3	46.55	46.40	-3	1,348	-0.22%
2021/09/09	3	45.45	0	0.00	45.45	3	1,342	0.22%
2021/09/08	0	45.10	0	0.00	44.75	0	1,336	0.00%
2021/09/06	0	46.35	0	0.00	46.30	0	1,271	0.00%
2021/09/03	20	48.07	12	48.15	47.15	8	1,249	0.64%
2021/09/02	0	0.00	1	47.20	47.20	-1	1,088	-0.09%
2021/08/10	0	0.00	1	43.70	43.55	-1	1,137	-0.09%
2021/07/28	0	0.00	6	43.38	43.75	-6	1,487	-0.40%
2021/07/27	3	44.73	0	0.00	44.20	3	1,562	0.19%
2021/07/19	5	46.06	0	0.00	45.90	5	1,689	0.30%
2021/07/15	2	49.93	0	0.00	49.80	2	1,695	0.12%
2021/07/13	6	49.80	0	0.00	49.35	6	1,592	0.38%
2021/07/07	20	49.39	0	0.00	49.15	20	1,712	1.17%
2021/07/06	6	48.70	0	0.00	49.10	6	1,709	0.35%
2021/07/05	6	47.38	5	47.00	47.70	1	1,673	0.06%
2021/07/02	0	0.00	1	46.30	46.30	-1	1,665	-0.06%
2021/06/28	1	45.85	0	0.00	45.90	1	1,769	0.06%
2021/06/22	5	45.06	0	0.00	44.90	5	1,882	0.27%
2021/06/21	1	45.30	0	0.00	45.30	1	1,904	0.05%
2021/06/02	0	0.00	5	47.11	47.20	-5	2,541	-0.20%
2021/05/12	8	45.92	1	43.80	44.90	7	3,189	0.22%
2021/05/11	1	49.00	2	48.25	48.00	-1	3,128	-0.03%
2021/05/07	12	49.78	13	49.40	49.45	-1	3,101	-0.03%
2021/05/05	2	48.78	5	48.61	48.20	-3	2,999	-0.10%
2021/05/04	13	48.10	7	47.19	48.60	6	2,968	0.20%
2021/05/03	6	48.06	0	0.00	47.55	6	2,901	0.21%
2021/04/29	5	49.32	0	0.00	49.05	5	2,876	0.17%
2021/04/27	1	49.10	0	0.00	49.05	1	2,831	0.04%
2021/04/26	8	49.30	1	49.30	49.40	7	2,866	0.24%
2021/04/23	5	49.16	2	49.25	49.25	3	3,037	0.10%
2021/04/22	1	49.75	1	50.50	48.30	0	3,039	0.00%
2021/04/21	2	49.90	1	50.40	50.20	1	3,001	0.03%
2021/04/20	3	48.93	7	49.20	49.80	-4	2,974	-0.13%
2021/04/19	2	49.20	2	49.35	49.20	0	2,961	0.00%
2021/04/16	9	49.53	8	49.42	49.45	1	2,947	0.03%
2021/04/15	2	48.25	6	47.74	48.45	-4	2,838	-0.14%
2021/04/14	8	46.83	1	47.50	46.85	7	2,800	0.25%
2021/04/13	16	47.86	0	0.00	47.40	16	2,778	0.58%
2021/04/12	69	48.20	1	48.45	48.20	68	2,776	2.45%
2021/04/09	12	47.59	1	47.90	47.60	11	2,745	0.40%
2021/04/08	6	47.84	0	0.00	47.90	6	2,720	0.22%
2021/04/07	1	47.65	0	0.00	47.85	1	2,700	0.04%
2021/04/06	6	46.90	0	0.00	46.75	6	2,642	0.23%
2021/04/01	7	46.66	5	46.55	46.75	2	2,628	0.08%
2021/03/31	0	0.00	0	46.40	46.40	0	2,618	0.00%
2021/03/30	0	0.00	4	46.15	46.20	-4	2,629	-0.15%
2021/03/26	4	47.08	0	0.00	46.45	4	2,630	0.15%
2021/03/24	0	0.00	2	46.60	46.40	-2	2,638	-0.08%
2021/03/18	3	45.90	0	0.00	45.75	3	2,555	0.12%
2021/03/17	6	46.57	3	46.17	46.10	3	2,517	0.12%
2021/03/16	15	46.63	7	46.89	47.00	8	2,469	0.32%
2021/03/15	5	45.07	13	45.50	46.60	-8	2,305	-0.35%
2021/03/12	0	0.00	1	44.35	44.25	-1	2,148	-0.05%
2021/03/11	2	43.95	3	44.10	43.85	-1	2,145	-0.05%
2021/03/10	3	44.10	0	0.00	43.95	3	2,127	0.14%
2021/03/08	6	43.35	0	0.00	43.60	6	2,084	0.29%
2021/03/04	1	44.30	1	44.00	44.45	0	2,016	0.00%
2021/03/03	5	43.87	10	43.40	44.00	-5	1,995	-0.25%
2021/03/02	0	0.00	7	43.70	43.35	-7	1,899	-0.37%
2021/02/26	21	43.55	0	0.00	43.60	21	1,839	1.14%
2021/02/25	20	42.42	28	43.44	44.45	-8	1,632	-0.49%
2021/02/24	6	40.78	0	0.00	40.45	6	1,411	0.43%
2021/02/23	0	40.35	0	0.00	40.50	0	1,382	0.00%
2021/02/17	0	0.00	5	38.10	38.15	-5	1,291	-0.39%
2021/02/02	0	0.00	1	37.90	37.40	-1	1,296	-0.08%
2021/01/27	6	38.59	1	39.05	38.60	5	1,273	0.39%
2021/01/26	1	38.55	8	38.98	38.55	-7	1,275	-0.55%
2021/01/25	2	38.70	1	38.60	38.50	1	1,272	0.08%
2021/01/21	9	39.10	2	39.43	38.85	7	1,258	0.56%
2021/01/20	5	38.60	0	0.00	38.70	5	1,244	0.40%
2021/01/19	0	0.00	1	41.20	40.05	-1	1,219	-0.08%
2021/01/13	0	0.00	5	38.50	38.45	-5	937	-0.53%
2021/01/12	0	0.00	6	38.20	38.05	-6	934	-0.64%
2021/01/11	2	38.25	2.1	38.25	38.25	-0.1	927	-0.01%
2021/01/08	1	38.50	1	38.55	38.50	0	917	0.00%
2021/01/07	0	0.00	6	38.59	38.70	-6	914	-0.66%
2021/01/06	14	38.95	3	38.72	38.55	11	910	1.21%
2021/01/05	2	39.10	12	39.49	39.15	-10	908	-1.10%
2021/01/04	11	39.11	0	0.00	39.00	11	931	1.18%
2020/12/28	5	39.05	0	0.00	39.00	5	926	0.54%
2020/12/25	0	0.00	25	39.45	39.40	-25	915	-2.73%
2020/12/24	0	0.00	5	39.60	39.55	-5	905	-0.55%
2020/12/23	7	38.71	27	38.87	38.80	-20	898	-2.23%
2020/12/22	5	39.02	0	0.00	38.50	5	910	0.55%
2020/12/21	55	39.77	33	39.71	39.75	22	907	2.43%
2020/12/18	62	38.90	57	39.22	38.95	5	851	0.59%
2020/12/17	0	0.00	1	38.05	38.25	-1	832	-0.12%
2020/12/16	0	0.00	7	38.04	38.00	-7	848	-0.83%
2020/12/04	0	0.00	5	39.51	39.25	-5	834	-0.60%
2020/12/01	0	0.00	21	39.06	39.15	-21	872	-2.41%
2020/11/30	9	39.77	6	39.60	39.40	3	918	0.33%
2020/11/27	0	0.00	4	38.80	39.35	-4	900	-0.44%
2020/11/24	0	0.00	16	38.63	38.50	-16	912	-1.75%
2020/11/23	20	39.00	0	0.00	38.95	20	914	2.19%
2020/11/19	7	38.71	7	38.86	38.80	0	970	0.00%
2020/11/17	0	0.00	20	38.40	38.30	-20	1,061	-1.88%
2020/11/13	3	38.50	0	0.00	38.65	3	1,309	0.23%
2020/11/10	5	38.50	0	0.00	37.95	5	1,360	0.37%
2020/11/09	0	0.00	1	38.05	38.20	-1	1,368	-0.07%
2020/11/05	17	37.96	0	0.00	37.90	17	1,421	1.20%
2020/10/27	0	0.00	20	36.73	36.90	-20	2,067	-0.97%
2020/10/22	0	0.00	1	37.15	37.35	-1	2,152	-0.05%
2020/10/14	0	0.00	5	37.90	38.05	-5	2,480	-0.20%
2020/10/13	7	37.54	7	37.69	37.60	0	2,612	0.00%
2020/10/12	8	37.31	5	38.31	37.05	3	2,647	0.11%
2020/10/06	7	39.66	0	0.00	39.75	7	2,875	0.24%
2020/09/28	0	0.00	7	38.67	39.00	-7	3,059	-0.23%
2020/09/25	3	37.80	12	38.40	37.55	-9	3,135	-0.29%
2020/09/24	17	38.28	0	0.00	38.10	17	3,194	0.53%
2020/09/21	5	39.95	0	0.00	39.95	5	3,286	0.15%
2020/09/11	3	41.13	0	0.00	40.95	3	3,989	0.08%
2020/09/10	1	40.70	0	0.00	40.75	1	4,043	0.02%
2020/09/08	3	41.90	0	0.00	41.60	3	4,306	0.07%
2020/09/07	5	41.70	0	0.00	41.05	5	4,470	0.11%
2020/09/04	16	42.30	4	42.29	42.30	12	4,530	0.26%
2020/09/03	5	42.25	52	42.48	41.95	-47	4,631	-1.01%
2020/09/02	1	43.55	3	43.83	43.15	-2	4,729	-0.04%
2020/08/31	0	0.00	1	43.50	42.95	-1	5,005	-0.02%
2020/08/28	2	43.30	0	0.00	42.65	2	5,085	0.04%
2020/08/26	1	44.00	1	43.80	43.65	0	5,111	0.00%
2020/08/25	5	44.25	1	45.05	44.15	4	5,245	0.08%
2020/08/24	0	0.00	15	43.95	44.75	-15	5,254	-0.29%
2020/08/21	10	42.14	5	42.00	42.10	5	5,214	0.10%
2020/08/20	33	42.15	0	0.00	40.95	33	5,218	0.63%
2020/08/19	6	45.45	13	45.42	44.80	-7	5,116	-0.14%
2020/08/18	11	44.35	5	43.75	44.35	6	4,987	0.12%
2020/08/14	0	0.00	5	44.30	44.10	-5	4,985	-0.10%
2020/08/13	5	43.75	5	44.50	43.45	0	4,978	0.00%
2020/08/12	10	43.63	0	0.00	43.95	10	5,024	0.20%
2020/08/11	1	44.05	0	0.00	44.00	1	5,012	0.02%
2020/08/10	28	44.44	8	44.53	44.00	20	4,994	0.40%
2020/08/07	3	47.13	5	46.79	46.70	-2	4,932	-0.04%
2020/08/06	1	46.85	36	46.47	46.95	-35	4,901	-0.71%
2020/08/05	0	0.00	29	45.41	45.85	-29	4,837	-0.60%
2020/08/04	0	0.00	1	44.20	44.20	-1	4,785	-0.02%
2020/08/03	96	44.22	59	44.57	44.55	37	4,756	0.78%
2020/07/31	1	42.70	5	41.30	43.05	-4	4,582	-0.09%
2020/07/30	4	40.75	15	40.99	40.65	-11	4,543	-0.24%
2020/07/24	8	40.36	0	0.00	40.10	8	4,545	0.18%
2020/07/22	2	41.05	5	41.10	41.30	-3	4,656	-0.06%
2020/07/20	8	40.49	11	41.22	41.25	-3	4,627	-0.06%
2020/07/17	10	40.45	3	41.40	39.75	7	4,516	0.15%
2020/07/16	11	40.00	0	0.00	40.40	11	4,408	0.25%
2020/07/15	51	40.46	24	40.99	39.45	27	4,367	0.62%
2020/07/14	5	40.28	43	40.68	40.80	-38	4,270	-0.89%
2020/07/13	2	39.95	0	0.00	39.60	2	4,193	0.05%
2020/07/10	1	40.00	5	39.80	39.10	-4	4,186	-0.10%
2020/07/08	11	40.20	0	0.00	40.15	11	4,123	0.27%
2020/07/07	11	40.10	0	0.00	39.95	11	4,095	0.27%
2020/07/06	2	39.83	0	0.00	39.80	2	4,071	0.05%
2020/07/03	21	40.11	16	40.33	39.90	5	4,003	0.12%
2020/07/02	6	39.53	0	0.00	39.00	6	3,970	0.15%
2020/07/01	5	39.65	1	39.50	39.35	4	3,944	0.10%
2020/06/29	10	40.18	19	39.98	39.80	-9	3,865	-0.23%
2020/06/24	52	39.05	72	39.67	40.80	-20	3,652	-0.55%
2020/06/18	10	37.55	0	0.00	37.60	10	3,273	0.31%
2020/06/17	10	37.05	0	0.00	37.20	10	3,257	0.31%
2020/06/16	20	37.65	21	37.55	37.55	-1	3,221	-0.03%
2020/06/15	21	38.10	37	38.30	37.75	-16	3,203	-0.50%
2020/06/12	0	0.00	28	37.14	37.40	-28	3,015	-0.93%
2020/06/11	2	36.20	3	36.67	36.00	-1	2,866	-0.03%
2020/06/10	29	36.57	10	37.15	36.35	19	2,806	0.68%
2020/06/09	11	38.00	12	38.00	38.20	-1	2,721	-0.04%
2020/06/08	1	37.70	1	37.20	37.45	0	2,602	0.00%
2020/06/05	30	35.85	9	35.55	36.90	21	2,466	0.85%
2020/06/01	166	34.92	155	34.86	34.85	11	2,335	0.47%	大買/大賣/
2020/05/29	0	0.00	3	34.22	34.20	-3	2,215	-0.14%
2020/05/28	0	0.00	6	33.45	33.65	-6	2,171	-0.28%
2020/05/26	0	0.00	2	33.00	32.95	-2	2,194	-0.09%
2020/05/22	48	32.91	0	0.00	32.60	48	2,176	2.21%
2020/05/21	1	32.70	1	32.70	32.75	0	2,160	0.00%
2020/05/20	1	32.65	1	32.60	32.70	0	2,183	0.00%
2020/05/19	2	32.80	17	33.12	32.80	-15	2,178	-0.69%
2020/05/18	0	0.00	22	32.30	32.50	-22	2,119	-1.04%
2020/05/11	42	32.97	0	0.00	32.85	42	2,063	2.04%
2020/05/06	0	0.00	3	33.95	34.00	-3	1,963	-0.15%
2020/05/04	3	32.80	0	0.00	32.85	3	1,873	0.16%
2020/04/27	0	0.00	1	34.65	33.40	-1	1,796	-0.06%
2020/04/24	0	0.00	2	32.70	32.80	-2	1,665	-0.12%
2020/04/16	0	0.00	1	32.15	32.15	-1	1,522	-0.07%
2020/04/14	1	31.10	1	31.15	31.10	0	1,472	0.00%
2020/03/27	7	28.77	7	28.80	28.10	0	1,363	0.00%
2020/03/13	1	27.80	0	0.00	28.40	1	1,091	0.09%
2020/02/27	7	30.82	7	30.71	30.40	0	880	0.00%
2020/02/21	8	30.85	8	30.50	29.95	0	819	0.00%
2020/02/18	0	0.00	1	29.45	29.65	-1	825	-0.12%
2020/02/14	0	0.00	1	29.20	29.10	-1	826	-0.12%
2020/02/12	1	28.85	0	0.00	28.80	1	849	0.12%
2020/02/11	1	28.75	0	0.00	28.55	1	864	0.12%
2020/01/14	0	0.00	1	31.15	31.05	-1	1,353	-0.07%
2020/01/13	78	30.68	78	30.89	30.85	0	1,352	0.00%
2020/01/07	82	30.65	82	30.77	30.50	0	1,438	0.00%
2019/12/12	0	0.00	1	30.25	30.25	-1	1,677	-0.06%
2019/12/02	1	29.55	0	0.00	29.70	1	2,140	0.05%
2019/11/29	0	0.00	2	30.40	30.35	-2	2,169	-0.09%
2019/11/20	0	0.00	3	31.38	31.40	-3	2,436	-0.12%
2019/11/19	5	31.72	2	31.65	31.60	3	2,487	0.12%
2019/11/15	1	31.85	1	31.50	31.50	0	2,559	0.00%
2019/11/14	1	31.95	0	0.00	31.65	1	2,612	0.04%
2019/11/12	1	32.30	1	32.35	32.30	0	2,687	0.00%
2019/11/07	0	0.00	1	32.30	32.55	-1	3,139	-0.03%
2019/11/06	3	32.97	0	0.00	32.75	3	3,270	0.09%
2019/11/01	1	31.30	0	0.00	31.75	1	3,342	0.03%
2019/10/31	3	31.85	0	0.00	31.30	3	3,423	0.09%
2019/10/30	4	34.81	0	0.00	34.60	4	3,524	0.11%
2019/10/28	0	0.00	2	34.60	34.45	-2	3,560	-0.06%
2019/10/25	0	0.00	0	34.80	34.80	0	3,559	0.00%
2019/10/24	0	0.00	4	35.80	35.80	-4	3,512	-0.11%
2019/10/22	0	0.00	1	35.30	34.85	-1	3,575	-0.03%
2019/10/09	0	0.00	2	33.90	34.00	-2	3,865	-0.05%
2019/09/25	1	33.65	0	0.00	33.65	1	3,993	0.03%
2019/09/18	1	33.65	0	0.00	33.55	1	4,095	0.02%
2019/09/12	0	0.00	1	34.40	34.75	-1	4,169	-0.02%
2019/09/09	2	35.75	1	34.90	34.90	1	4,178	0.02%
2019/09/06	36	34.89	37	35.50	34.65	-1	4,062	-0.02%
2019/09/02	1	33.95	0	0.00	34.25	1	3,865	0.03%
2019/08/30	2	33.63	5	33.40	33.30	-3	3,826	-0.08%
2019/08/29	94	34.07	89	34.67	33.70	5	3,788	0.13%
2019/08/28	0	0.00	2.1	33.21	33.25	-2.1	3,651	-0.06%
2019/08/26	5	32.28	0	0.00	32.40	5	3,648	0.14%
2019/08/20	0	0.00	5	33.05	32.85	-5	3,574	-0.14%
2019/08/16	0	0.00	3	33.00	33.30	-3	3,505	-0.09%
2019/08/14	0	0.00	2	34.08	33.65	-2	3,541	-0.06%
2019/08/13	9	33.98	9	34.38	33.50	0	3,517	0.00%
2019/08/12	10	33.73	6	33.57	34.10	4	3,513	0.11%
2019/08/08	17	31.63	17	31.80	31.90	0	3,533	0.00%
2019/08/07	1	31.50	6	31.11	30.65	-5	3,777	-0.13%
2019/08/06	1	28.60	0	0.00	30.00	1	3,684	0.03%
2019/08/05	1	29.80	0	0.00	29.60	1	3,678	0.03%
2019/08/01	6	31.88	6	32.20	32.05	0	3,683	0.00%
2019/07/30	1	30.00	0	0.00	29.80	1	3,478	0.03%
2019/07/29	2	30.80	0	0.00	30.75	2	3,503	0.06%
2019/07/24	1	31.30	1	30.90	30.75	0	3,711	0.00%
2019/07/22	0	0.00	3	30.70	30.70	-3	3,688	-0.08%
2019/07/16	51	31.61	50	32.12	30.95	1	3,693	0.03%
2019/07/15	1	31.10	6	31.28	31.55	-5	3,557	-0.14%
2019/07/11	0	0.00	1	29.30	29.35	-1	3,578	-0.03%
2019/07/08	2	28.65	0	0.00	28.65	2	3,981	0.05%
2019/07/05	0	0.00	1	30.00	29.65	-1	4,032	-0.02%
2019/07/04	1	29.70	0	0.00	29.75	1	4,317	0.02%
2019/07/03	1	29.00	0	0.00	28.75	1	4,388	0.02%
2019/07/02	0	0.00	11	29.09	29.10	-11	4,415	-0.25%
2019/07/01	0	0.00	2	28.80	28.70	-2	4,394	-0.05%
2019/06/28	1	28.10	0	0.00	28.20	1	4,378	0.02%
2019/06/27	0	0.00	5	29.80	29.60	-5	4,354	-0.11%
2019/06/12	2	27.85	2	28.10	28.30	0	4,483	0.00%
2019/06/11	5	28.00	0	0.00	27.75	5	4,497	0.11%
2019/06/10	0	0.00	1	28.30	28.45	-1	4,514	-0.02%
2019/05/23	1	27.10	0	0.00	27.25	1	5,121	0.02%
2019/05/22	1	28.10	0	0.00	28.00	1	5,162	0.02%
2019/05/21	5	27.90	5	28.10	28.10	0	5,224	0.00%
2019/05/17	7	29.29	8	30.15	28.90	-1	5,189	-0.02%
2019/05/16	11	30.00	12	30.64	30.00	-1	5,060	-0.02%
2019/05/15	204	28.83	201	29.15	29.90	3	4,810	0.06%	大買/大賣/
2019/05/13	6	28.47	0	0.00	28.25	6	4,450	0.13%
2019/05/10	6	28.48	6	28.50	28.30	0	4,421	0.00%
2019/05/09	2	28.55	2	28.25	27.80	0	4,360	0.00%
2019/05/06	5	28.30	0	0.00	28.10	5	4,169	0.12%
2019/05/02	5	28.70	5	29.30	29.30	0	3,976	0.00%
2019/04/19	0	0.00	10	27.90	27.50	-10	3,585	-0.28%
2019/04/18	0	0.00	1	27.75	27.50	-1	3,549	-0.03%
2019/04/16	2	28.20	0	0.00	28.00	2	3,393	0.06%
2019/04/15	14	28.81	4	28.49	28.60	10	3,334	0.30%
2019/04/12	16	27.83	15	27.93	27.85	1	3,140	0.03%
2019/04/11	2	27.05	2	27.18	27.20	0	2,968	0.00%
2019/04/10	2	28.30	2	27.95	26.90	0	2,865	0.00%
2019/04/09	4	26.70	5	27.26	27.85	-1	2,540	-0.04%
2019/04/08	1	25.05	0	0.00	25.35	1	2,417	0.04%
2019/04/03	0	0.00	3	24.58	24.60	-3	2,376	-0.13%
2019/04/01	1	24.60	0	0.00	24.45	1	2,362	0.04%
2019/03/18	2	25.15	1	25.40	25.35	1	2,228	0.04%
2019/03/15	1	24.80	1	24.55	24.55	0	2,152	0.00%
2019/03/14	0	0.00	7	24.20	24.55	-7	2,092	-0.33%
2019/03/12	1	24.80	2	24.68	24.75	-1	1,993	-0.05%
2019/03/11	6	24.61	7	24.69	24.80	-1	1,926	-0.05%
2019/03/08	186	23.83	183	23.84	23.65	3	1,798	0.17%	大買/大賣/
2019/03/05	2	23.30	0	0.00	23.45	2	1,601	0.12%
2019/03/04	2	23.60	1.6	23.54	23.45	0.4	1,581	0.03%
2019/02/27	2.6	23.03	2	22.95	23.00	0.6	1,487	0.04%
2019/02/26	1	22.90	0	0.00	22.65	1	1,433	0.07%
2019/02/25	0	0.00	4	22.58	22.65	-4	1,397	-0.29%
2019/02/22	6	22.97	0	0.00	22.25	6	1,339	0.45%
2019/02/14	0	0.00	9	21.01	21.00	-9	856	-1.05%
2019/02/13	12	21.27	4	21.28	21.05	8	843	0.95%
2019/01/07	0	0.00	15	20.02	20.40	-15	790	-1.90%
2019/01/04	5	19.50	0	0.00	19.50	5	770	0.65%
2018/12/28	5	19.65	0	0.00	19.65	5	780	0.64%
2018/12/26	5	19.70	0	0.00	19.60	5	772	0.65%
2018/12/12	6	20.70	6	20.68	20.20	0	588	0.00%
2018/12/11	0	0.00	20	20.03	20.60	-20	521	-3.84%
2018/12/07	1	19.65	0	0.00	19.80	1	488	0.20%
2018/11/01	0	0.00	10	18.75	18.85	-10	474	-2.11%
2018/10/16	0	0.00	1	18.60	18.65	-1	777	-0.13%
2018/10/12	0	0.00	1	18.50	18.60	-1	814	-0.12%
2018/10/11	1	18.10	0	0.00	18.10	1	824	0.12%
2018/10/05	1	19.40	0	0.00	19.40	1	828	0.12%
2018/09/21	0	0.00	3	20.05	20.10	-3	898	-0.33%
2018/09/14	0	0.00	5	20.15	20.20	-5	982	-0.51%
2018/08/21	5	21.40	5	21.50	21.40	0	1,576	0.00%
2018/08/17	1	22.50	0	0.00	22.45	1	1,595	0.06%
2018/08/13	1	22.65	0	0.00	22.45	1	1,697	0.06%
2018/08/09	10	23.35	0	0.00	23.35	10	1,736	0.58%
2018/08/07	0	0.00	0.3	24.15	23.75	-0.3	1,754	-0.02%
2018/08/06	4	25.00	6	24.90	23.65	-2	1,746	-0.11%
2018/08/03	0	0.00	1	23.70	23.75	-1	1,631	-0.06%
2018/08/02	1	24.00	0	0.00	23.55	1	1,757	0.06%
2018/08/01	0.1	23.75	0	0.00	23.80	0.1	1,751	0.01%
2018/07/31	5	23.85	0	0.00	23.85	5	1,767	0.28%
2018/07/30	5	23.85	0	0.00	23.75	5	1,765	0.28%
2018/07/27	12	24.12	11	24.06	24.15	1	1,758	0.06%
2018/07/26	1	24.00	0	0.00	24.10	1	1,705	0.06%
2018/07/25	0	0.00	1	23.25	23.10	-1	1,705	-0.06%
2018/07/20	6	23.30	4	23.25	23.10	2	1,721	0.12%
2018/07/19	10	23.58	4	23.86	23.50	6	1,732	0.35%
2018/07/18	0.7	23.55	0	0.00	23.60	0.7	1,724	0.04%
2018/07/13	1	23.10	0	0.00	23.25	1	1,723	0.06%
2018/07/06	8	21.99	8	22.20	22.80	0	1,780	0.00%
2018/06/26	1	23.05	0	0.00	23.00	1	1,898	0.05%
2018/06/25	0.8	23.90	4	24.14	23.95	-3.2	1,910	-0.17%
2018/06/20	0.4	23.30	0	0.00	23.35	0.4	2,007	0.02%
2018/06/19	1	23.10	0	0.00	22.85	1	2,045	0.05%
2018/06/14	2	23.90	0	0.00	23.70	2	2,183	0.09%
2018/06/13	2.8	24.74	1	25.10	24.25	1.8	2,323	0.08%
2018/06/12	0.7	24.75	1	24.90	24.80	-0.3	2,310	-0.01%
2018/06/08	0.9	24.30	0	0.00	24.35	0.9	2,511	0.03%
2018/06/07	1	24.90	0	0.00	25.00	1	2,600	0.04%
2018/06/06	0	0.00	5	23.50	24.30	-5	2,511	-0.20%
2018/06/05	2	23.10	2	23.35	23.00	0	2,542	0.00%
2018/06/04	0	0.00	0.8	22.90	23.05	-0.8	2,677	-0.03%
2018/06/01	0	0.00	10	23.30	22.80	-10	2,741	-0.36%
2018/05/22	10	22.60	10	22.60	22.25	0	3,194	0.00%
2018/05/15	0	0.00	1	21.60	21.70	-1	3,041	-0.03%
2018/05/14	0	0.00	10	22.00	21.75	-10	3,041	-0.33%
2018/05/10	10	21.90	10	21.92	21.65	0	2,991	0.00%
2018/05/02	10	20.40	10	20.40	20.30	0	2,803	0.00%
2018/04/24	0	0.00	5	19.20	19.15	-5	2,749	-0.18%
2018/04/19	5	20.05	0	0.00	19.95	5	2,757	0.18%
2018/04/10	3	20.42	0	0.00	20.30	3	2,692	0.11%
2018/03/27	13	21.82	8	21.83	21.60	5	2,630	0.19%
2018/03/26	0	0.00	5	21.50	21.65	-5	2,543	-0.20%
2018/03/23	5	21.00	367	21.10	21.15	-362	2,521	-14.35%	大賣/鉅額交易
2018/03/22	0	0.00	339	22.44	22.20	-339	2,465	-13.75%	大賣/鉅額交易
2018/03/21	4	23.15	2	23.55	23.05	2	2,406	0.08%
2018/03/20	2	23.20	4	24.00	23.20	-2	2,362	-0.08%
2018/03/19	60	24.35	41	22.89	24.40	19	2,252	0.84%
2018/03/16	12	22.51	0	0.00	22.25	12	2,095	0.57%
2018/03/15	22	23.14	0	0.00	23.15	22	2,038	1.08%
2018/03/14	73	23.61	65	23.97	23.40	8	2,001	0.40%
2018/03/13	609	22.48	5	22.50	23.40	604	1,760	34.30%	大買/鉅額交易
2018/03/12	2	21.65	2	21.90	21.55	0	1,649	0.00%
2018/03/08	1	21.60	51	22.24	22.35	-50	1,529	-3.27%
2018/03/07	56	21.55	11	21.55	20.80	45	1,375	3.27%
2018/03/06	22	22.62	17	22.67	21.50	5	1,295	0.39%
2018/03/05	25	20.58	20	20.81	22.00	5	1,010	0.49%
2018/03/02	0	0.00	6	20.50	20.30	-6	763	-0.79%
2018/03/01	0	0.00	4	20.00	20.30	-4	714	-0.56%
2018/02/27	1	19.95	3	19.88	19.85	-2	682	-0.29%
2018/02/06	3	18.45	3	17.90	18.20	0	684	0.00%
2018/02/02	0	0.00	1	19.20	19.15	-1	684	-0.15%
2018/01/31	0	0.00	1	19.15	19.15	-1	731	-0.14%
2018/01/26	0	0.00	1	19.40	19.30	-1	906	-0.11%
2018/01/25	1	19.60	0	0.00	19.40	1	921	0.11%
2018/01/18	5	19.62	0	0.00	19.55	5	1,085	0.46%
2018/01/16	13	19.70	13	19.70	19.30	0	1,109	0.00%
2018/01/08	1	19.35	0	0.00	19.10	1	1,134	0.09%
2018/01/05	1	19.95	0	0.00	19.85	1	1,135	0.09%
2018/01/02	5	20.30	8	20.39	19.90	-3	1,277	-0.23%