零壹 (3029)-統一-南京券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
1,383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-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/11/22	0	0.00	1	106.00	105.00	-1	2,373	-0.04%
2024/11/21	0	0.00	2	104.50	105.00	-2	2,365	-0.08%
2024/11/20	0	0.00	5.2	106.00	106.00	-5.2	2,373	-0.22%
2024/11/19	6.2	105.62	0	0.00	106.50	6.2	2,347	0.27%
2024/11/18	1	99.60	0.4	99.70	99.70	0.6	2,275	0.03%
2024/11/15	0.4	101.00	0	0.00	101.50	0.4	2,272	0.02%
2024/11/12	0	0.00	10	99.90	99.70	-10	2,249	-0.44%
2024/11/11	10	103.50	0	0.00	103.50	10	2,223	0.45%
2024/11/04	0	0.00	132	99.94	99.10	-132	2,201	-6.00%	大賣/鉅額交易
2024/11/01	20	101.00	0	0.00	101.00	20	2,208	0.91%
2024/10/30	110	101.41	24.2	101.05	101.00	85.8	2,237	3.83%	大買/
2024/10/29	15.2	104.47	144	104.43	103.00	-128.8	2,222	-5.79%	大賣/鉅額交易
2024/10/28	12	102.00	70	102.64	101.50	-58	2,121	-2.73%
2024/10/25	11	102.73	35.6	103.46	100.50	-24.6	2,087	-1.18%
2024/10/24	233.6	108.85	7	107.00	110.50	226.6	1,915	11.83%	大買/鉅額交易
2024/10/23	2	101.50	0	0.00	101.50	2	1,650	0.12%
2024/10/22	0	0.00	3	101.67	101.00	-3	1,702	-0.18%
2024/10/21	3	103.00	0	0.00	103.00	3	1,754	0.17%
2024/10/18	0	0.00	0.6	104.00	102.50	-0.6	1,788	-0.04%
2024/10/17	11.6	104.07	4.1	104.49	104.00	7.6	1,788	0.42%
2024/10/16	5.1	104.76	2.2	104.31	105.00	2.9	1,751	0.17%
2024/10/15	4.2	100.65	5	98.66	102.50	-0.8	1,750	-0.05%
2024/10/14	2	98.10	0	0.00	98.40	2	1,689	0.12%
2024/10/11	0	0.00	0.5	92.10	92.60	-0.5	1,659	-0.03%
2024/10/04	1	87.80	0	0.00	88.10	1	1,933	0.05%
2024/09/30	0	0.00	0.1	90.60	89.00	-0.1	1,979	-0.01%
2024/09/27	1	90.80	0	0.00	90.80	1	2,052	0.05%
2024/09/25	2	91.70	0	0.00	91.50	2	2,150	0.09%
2024/09/06	0	0.00	4	91.20	92.40	-4	2,654	-0.15%
2024/09/05	1	89.20	0	0.00	88.80	1	2,778	0.04%
2024/09/04	0	0.00	2	88.00	88.50	-2	2,819	-0.07%
2024/09/03	4	92.65	2	92.00	90.80	2	2,985	0.07%
2024/09/02	1	93.00	0	0.00	93.00	1	2,977	0.03%
2024/08/29	2	91.65	0	0.00	91.80	2	2,982	0.07%
2024/08/22	1	94.40	0	0.00	92.70	1	3,026	0.03%
2024/08/16	1	95.20	0	0.00	95.00	1	2,993	0.03%
2024/08/15	3	94.83	0	0.00	93.80	3	2,985	0.10%
2024/08/05	0	0.00	20	90.60	89.80	-20	2,940	-0.68%
2024/08/02	2	98.65	2	99.00	98.10	0	2,885	0.00%
2024/07/31	4	102.00	4	104.00	103.00	0	2,834	0.00%
2024/07/29	4	109.50	225	103.90	103.00	-221	2,781	-7.94%	大賣/鉅額交易
2024/07/26	0	0.00	15	106.00	109.00	-15	2,736	-0.55%
2024/07/23	15	117.00	0.2	114.00	113.00	14.8	2,698	0.55%
2024/07/19	16	112.47	18	113.00	114.00	-2	2,547	-0.08%
2024/07/18	0	0.00	0.4	109.50	109.50	-0.4	2,502	-0.01%
2024/07/17	3.4	111.84	1	109.50	110.00	2.4	2,473	0.10%
2024/07/16	15.6	113.54	21	110.81	109.00	-5.4	2,458	-0.22%
2024/07/15	43	108.74	41	107.89	108.50	2	2,350	0.09%
2024/07/12	19	107.50	46	107.37	109.50	-27	2,291	-1.18%
2024/07/10	6	116.83	7	117.36	115.50	-1	2,176	-0.05%
2024/07/09	28	114.57	16	112.25	116.00	12	2,092	0.57%
2024/07/08	6	106.50	8	105.50	105.50	-2	1,985	-0.10%
2024/07/05	2	104.75	0	0.00	106.00	2	2,024	0.10%
2024/07/04	0	0.00	5	103.70	104.00	-5	2,066	-0.24%
2024/07/03	8.2	103.66	5	103.80	103.50	3.2	2,122	0.15%
2024/07/02	4.8	100.79	6	98.08	99.80	-1.2	2,043	-0.06%
2024/06/28	1	93.40	0	0.00	94.80	1	1,952	0.05%
2024/06/26	3	94.50	2	93.50	94.50	1	1,900	0.05%
2024/06/25	15	90.40	0	0.00	92.80	15	1,764	0.85%
2024/06/21	2	85.70	0	0.00	86.90	2	1,652	0.12%
2024/06/19	2	83.40	17	83.62	83.40	-15	1,639	-0.91%
2024/06/13	2	83.70	3	85.47	83.70	-1	1,747	-0.06%
2024/06/12	6	83.87	0	0.00	85.10	6	1,700	0.35%
2024/06/07	92	80.32	4	81.23	80.00	88	1,602	5.49%
2024/05/29	2	74.20	0	0.00	73.50	2	1,693	0.12%
2024/05/28	0	0.00	2	76.10	74.60	-2	1,817	-0.11%
2024/05/17	0	0.00	1	73.10	73.50	-1	2,079	-0.05%
2024/05/09	1	72.40	4	73.25	72.20	-3	2,252	-0.13%
2024/04/25	0	0.00	70	73.50	74.00	-70	2,521	-2.78%
2024/04/24	0	0.00	9	73.88	74.00	-9	3,103	-0.29%
2024/04/23	0	0.00	8	72.00	72.30	-8	3,283	-0.24%
2024/04/19	8	73.05	0	0.00	72.70	8	3,283	0.24%
2024/04/16	20	73.15	0.1	73.10	73.10	20	3,270	0.61%
2024/04/12	10	77.20	1	77.30	77.30	9	3,245	0.28%
2024/04/11	24	76.53	0	0.00	75.50	24	3,212	0.75%
2024/04/10	30	76.83	12	77.05	78.80	18	3,155	0.57%
2024/04/09	0	0.00	3	76.07	75.50	-3	3,099	-0.10%
2024/04/02	0	0.00	1	73.20	73.20	-1	3,008	-0.03%
2024/04/01	0	0.00	1	72.10	72.10	-1	3,004	-0.03%
2024/03/29	0	0.00	1	72.00	71.80	-1	3,002	-0.03%
2024/03/27	0	0.00	2	73.30	72.80	-2	2,983	-0.07%
2024/03/25	0	0.00	1	73.40	74.40	-1	2,956	-0.03%
2024/03/22	0	0.00	0.1	72.90	73.30	-0.1	2,947	0.00%
2024/03/20	1	78.70	27	78.62	78.40	-26	2,842	-0.91%
2024/03/19	7	78.76	1	78.40	78.40	6	2,759	0.22%
2024/03/18	9	77.60	2	77.90	77.60	7	2,727	0.26%
2024/03/15	11	77.60	0	0.00	77.60	11	2,700	0.41%
2024/03/13	4	77.45	9	78.63	77.40	-5	2,666	-0.19%
2024/03/12	11	76.65	0	0.00	77.50	11	2,625	0.42%
2024/03/11	5	75.62	0	0.00	75.20	5	2,626	0.19%
2024/03/08	0	0.00	36	75.25	75.10	-36	2,619	-1.37%
2024/03/07	0	0.00	9	76.73	76.30	-9	2,579	-0.35%
2024/03/06	32	77.37	30	77.11	77.00	2	2,529	0.08%
2024/03/05	0	0.00	51	75.70	76.30	-51	2,474	-2.06%
2024/03/04	7	77.23	5	76.70	76.10	2	2,448	0.08%
2024/03/01	15	76.69	3	76.37	76.80	12	2,405	0.50%
2024/02/29	53	76.79	6	76.08	78.20	47	2,283	2.06%
2024/02/27	0	0.00	10	71.70	71.10	-10	2,070	-0.48%
2024/02/26	0	0.00	3	71.80	72.30	-3	2,071	-0.14%
2024/02/20	12	71.20	16	70.77	70.70	-4	2,051	-0.19%
2024/02/19	10	71.33	35	70.92	70.70	-25	2,047	-1.22%
2024/02/16	11	72.49	5	71.70	71.40	6	2,044	0.29%
2024/02/15	0	0.00	6	72.55	72.90	-6	2,020	-0.30%
2024/02/05	18	71.66	0	0.00	71.20	18	1,998	0.90%
2024/02/02	7	70.14	7	71.90	71.70	0	1,974	0.00%
2024/01/30	30	68.73	0	0.00	68.50	30	1,947	1.54%
2024/01/29	10	68.10	10	68.80	68.80	0	1,984	0.00%
2024/01/26	1	67.90	9	67.44	67.90	-8	2,001	-0.40%
2024/01/25	0	0.00	41	68.23	68.00	-41	1,991	-2.06%
2024/01/24	0	0.00	7	69.16	69.20	-7	1,973	-0.35%
2024/01/23	20	72.01	47	70.37	70.00	-27	1,956	-1.38%
2024/01/22	12	70.63	0	0.00	71.70	12	1,881	0.64%
2024/01/19	15	71.01	16	69.34	69.50	-1	1,825	-0.05%
2024/01/18	59.1	72.66	23	73.60	71.00	36.1	1,702	2.12%
2024/01/17	42	70.26	12	70.22	69.90	30	1,120	2.68%
2024/01/16	1	66.50	0	0.00	66.30	1	938	0.11%
2024/01/12	2	64.70	0	0.00	64.90	2	944	0.21%
2024/01/10	0	0.00	3	65.33	65.40	-3	989	-0.30%
2024/01/09	2	66.10	17	65.94	65.40	-15	1,013	-1.48%
2024/01/04	0	0.00	10	65.60	65.30	-10	1,056	-0.95%
2024/01/03	0	0.00	5	66.10	66.10	-5	1,090	-0.46%
2023/12/15	0	0.00	15	66.51	65.80	-15	1,180	-1.27%
2023/12/13	15	65.23	0	0.00	65.20	15	1,173	1.28%
2023/12/11	2	64.60	0	0.00	64.60	2	1,166	0.17%
2023/12/07	1	65.50	1	65.50	65.40	0	1,169	0.00%
2023/12/06	2	66.95	0	0.00	66.60	2	1,183	0.17%
2023/12/04	1	66.70	0	0.00	66.30	1	1,168	0.09%
2023/12/01	2	66.15	0	0.00	66.20	2	1,154	0.17%
2023/11/30	0	0.00	2	65.75	65.80	-2	1,158	-0.17%
2023/11/27	0	0.00	22	65.72	65.20	-22	1,167	-1.88%
2023/11/20	13	65.80	0	0.00	65.90	13	1,188	1.09%
2023/11/17	10	64.85	0	0.00	65.10	10	1,172	0.85%
2023/11/14	1	64.20	1	65.10	64.90	0	1,183	0.00%
2023/11/13	1	65.10	1	65.10	65.10	0	1,193	0.00%
2023/11/08	0	0.00	1	65.60	65.60	-1	1,248	-0.08%
2023/11/06	0	0.00	1	65.00	64.30	-1	1,268	-0.08%
2023/11/03	1	62.90	1	62.80	63.00	0	1,280	0.00%
2023/10/27	1	62.60	1	62.50	62.00	0	1,911	0.00%
2023/10/17	2	64.95	1	63.00	62.90	1	3,542	0.03%
2023/10/13	0	0.00	1	65.10	65.10	-1	3,554	-0.03%
2023/10/12	1	65.20	0	0.00	65.50	1	3,563	0.03%
2023/09/27	1	61.30	0	0.00	61.50	1	3,621	0.03%
2023/09/08	1	61.60	0	0.00	62.50	1	3,969	0.03%
2023/09/04	2	60.90	0	0.00	61.00	2	4,112	0.05%
2023/08/31	0	0.00	1	60.20	60.60	-1	4,211	-0.02%
2023/08/29	1	59.50	11	59.33	59.60	-10	4,353	-0.23%
2023/08/28	9	59.30	0	0.00	59.20	9	4,444	0.20%
2023/08/25	0	0.00	5	61.00	60.60	-5	4,489	-0.11%
2023/08/24	11	62.30	15	62.03	61.20	-4	4,619	-0.09%
2023/08/23	1	61.30	0	0.00	61.50	1	4,806	0.02%
2023/08/18	0	0.00	37	62.73	61.10	-37	5,417	-0.68%
2023/08/16	1	60.20	1	61.30	61.30	0	5,567	0.00%
2023/08/14	0	0.00	33	61.20	60.80	-33	6,371	-0.52%
2023/08/10	0	0.00	42	64.96	64.60	-42	6,501	-0.65%
2023/08/09	5	67.80	4	66.50	66.70	1	6,528	0.02%
2023/08/08	8	69.18	4	68.30	68.40	4	6,605	0.06%
2023/08/07	5	68.30	0	0.00	69.80	5	6,554	0.08%
2023/08/02	26	66.01	25	64.82	64.90	1	6,621	0.02%
2023/08/01	20	67.82	6	66.73	66.90	14	6,838	0.20%
2023/07/31	16	69.40	14	70.96	68.10	2	6,801	0.03%
2023/07/28	45	66.38	14	66.23	66.30	31	6,408	0.48%
2023/07/27	43	65.86	32	66.06	68.00	11	6,384	0.17%
2023/07/26	48	63.61	9	65.22	64.40	39	6,578	0.59%
2023/07/25	6	62.40	0	0.00	62.40	6	6,336	0.09%
2023/07/24	18	61.46	35	60.57	60.60	-17	6,343	-0.27%
2023/07/21	0	0.00	18	59.90	60.50	-18	6,438	-0.28%
2023/07/20	39	60.19	0	0.00	60.40	39	6,527	0.60%
2023/07/19	0	0.00	4	59.60	59.10	-4	6,636	-0.06%
2023/07/18	2	60.40	10	60.40	60.00	-8	6,736	-0.12%
2023/07/17	10	61.80	27	61.81	61.90	-17	6,892	-0.25%
2023/07/14	18	61.62	0	0.00	61.80	18	6,972	0.26%
2023/07/13	24	59.80	0	0.00	59.50	24	7,088	0.34%
2023/07/12	12	59.27	12	59.00	59.30	0	7,475	0.00%
2023/07/11	22	59.40	23	58.96	58.70	-1	7,639	-0.01%
2023/07/10	0	0.00	23	58.44	58.50	-23	7,701	-0.30%
2023/07/07	0	0.00	21	59.89	59.60	-21	7,744	-0.27%
2023/07/06	0	0.00	18	61.47	61.30	-18	7,910	-0.23%
2023/07/05	5	63.46	23	62.80	62.20	-18	8,089	-0.22%
2023/07/04	11	63.45	10	61.70	63.30	1	8,085	0.01%
2023/07/03	15	62.19	0	0.00	63.00	15	8,054	0.19%
2023/06/29	18	61.16	0	0.00	61.30	18	8,081	0.22%
2023/06/28	2	60.80	18	60.31	60.20	-16	8,088	-0.20%
2023/06/27	0	0.00	8	60.45	60.30	-8	8,140	-0.10%
2023/06/26	1	62.00	11	61.53	61.50	-10	8,182	-0.12%
2023/06/21	7	63.01	13	62.75	62.80	-6	8,282	-0.07%
2023/06/20	15	63.71	16	62.88	62.60	-1	8,346	-0.01%
2023/06/19	21	63.53	0	0.00	63.10	21	8,460	0.25%
2023/06/16	5	62.70	26	62.63	62.50	-21	8,794	-0.24%
2023/06/15	10	63.05	11	63.14	63.00	-1	9,082	-0.01%
2023/06/13	10	61.80	10	61.90	61.90	0	9,161	0.00%
2023/06/12	7	61.50	0	0.00	61.20	7	9,191	0.08%
2023/06/09	15	62.50	8	62.40	62.10	7	9,230	0.08%
2023/06/08	16	63.93	30	62.48	62.00	-14	9,368	-0.15%
2023/06/07	10	64.30	10	63.70	64.00	0	9,386	0.00%
2023/06/06	13	65.68	14	64.24	64.30	-1	9,529	-0.01%
2023/06/05	16	66.08	25	65.66	65.40	-9	9,763	-0.09%
2023/06/02	16	66.08	15	66.24	66.10	1	10,012	0.01%
2023/06/01	20	64.65	10	65.58	65.60	10	10,007	0.10%
2023/05/31	12	65.66	4	65.10	65.00	8	10,015	0.08%
2023/05/30	17	67.12	10	65.80	66.20	7	9,969	0.07%
2023/05/29	10.1	66.85	11	67.25	67.30	-1	9,929	-0.01%
2023/05/26	19	66.19	54	65.52	65.60	-35	9,777	-0.36%
2023/05/25	30	64.54	16	64.51	64.20	14	9,520	0.15%
2023/05/24	15	63.19	40	63.16	62.90	-25	9,429	-0.27%
2023/05/23	10	62.15	10	62.70	62.70	0	9,358	0.00%
2023/05/22	60	62.43	10	62.85	63.10	50	9,310	0.54%
2023/05/19	27	68.39	21	65.28	62.30	6	9,216	0.07%
2023/05/18	4	66.33	13	67.75	68.50	-9	8,551	-0.11%
2023/05/17	17	61.44	12	62.20	62.30	5	8,429	0.06%
2023/05/16	10	61.25	10	60.90	60.90	0	8,386	0.00%
2023/05/15	13	61.10	11	60.45	60.80	2	8,444	0.02%
2023/05/12	10	59.79	10	61.10	61.20	0	8,427	0.00%
2023/05/11	21	60.34	2	59.30	59.60	19	8,352	0.23%
2023/05/10	2	59.80	72	59.67	59.90	-70	8,277	-0.85%
2023/05/09	22	62.01	115	59.59	59.90	-93	8,245	-1.13%	大賣/
2023/05/08	42	61.76	24	61.95	62.30	18	8,010	0.22%
2023/05/05	85	61.02	13	59.60	60.20	72	7,686	0.94%
2023/05/04	22	59.61	63	59.81	59.60	-41	7,521	-0.55%
2023/05/03	34	60.17	22	59.77	59.50	12	7,373	0.16%
2023/05/02	104	61.54	32	60.81	61.10	72	7,183	1.00%	大買/
2023/04/28	12	57.80	41	57.16	58.30	-29	6,574	-0.44%
2023/04/27	10	55.95	3	55.90	55.80	7	6,356	0.11%
2023/04/26	37	55.71	8	55.30	55.40	29	6,290	0.46%
2023/04/25	7	58.03	0	0.00	55.80	7	6,168	0.11%
2023/04/24	11	56.59	0	0.00	57.60	11	6,060	0.18%
2023/04/21	12	56.53	25	55.74	56.00	-13	5,933	-0.22%
2023/04/20	18	58.14	19	57.34	56.80	-1	5,815	-0.02%
2023/04/19	14	58.05	2	57.80	57.20	12	5,624	0.21%
2023/04/18	13	59.35	125	57.73	57.30	-112	5,512	-2.03%	大賣/鉅額交易
2023/04/17	6	58.10	8	59.91	59.60	-2	5,343	-0.04%
2023/04/14	12	55.71	62	56.25	56.60	-50	4,930	-1.01%
2023/04/13	14	55.44	4	54.80	55.00	10	4,749	0.21%
2023/04/12	15	55.87	12	55.90	56.00	3	4,671	0.06%
2023/04/11	70	57.59	7	56.64	56.90	63	4,589	1.37%
2023/04/10	4	58.63	2	58.50	59.00	2	4,381	0.05%
2023/04/06	0	0.00	1	54.10	54.50	-1	4,154	-0.02%
2023/03/31	1	54.70	2	55.10	55.10	-1	4,113	-0.02%
2023/03/30	0	0.00	26	55.65	55.30	-26	4,063	-0.64%
2023/03/29	20	55.44	14	55.30	55.60	6	4,028	0.15%
2023/03/28	0	0.00	1	56.40	55.60	-1	3,997	-0.03%
2023/03/27	15	56.90	17	56.62	56.10	-2	3,923	-0.05%
2023/03/24	28	57.21	7	57.23	57.00	21	3,848	0.55%
2023/03/23	20	56.35	0	0.00	57.00	20	3,720	0.54%
2023/03/22	4	55.95	15	55.97	56.20	-11	3,636	-0.30%
2023/03/21	45	57.38	25	56.98	56.70	20	3,487	0.57%
2023/03/20	20	56.77	1	55.30	56.00	19	3,121	0.61%
2023/03/17	62	52.91	1	51.80	52.60	61	2,802	2.18%
2023/03/16	18	54.59	32	53.83	54.50	-14	2,649	-0.53%
2023/03/15	16	55.59	2	55.30	55.00	14	2,566	0.55%
2023/03/14	2	55.60	1	55.20	54.80	1	2,499	0.04%
2023/03/13	16	54.18	25	55.78	56.20	-9	2,418	-0.37%
2023/03/10	15	55.50	491	54.47	54.60	-476	2,246	-21.19%	大賣/鉅額交易
2023/03/09	25	56.62	15	57.08	56.30	10	2,138	0.47%
2023/03/08	96	55.97	17	56.89	57.40	79	1,935	4.08%
2023/03/07	133	55.78	14	55.28	55.10	119	1,641	7.25%	大買/鉅額交易
2023/03/06	10	51.35	1	51.30	51.50	9	1,333	0.68%
2023/03/03	16	49.82	15	50.63	50.50	1	1,234	0.08%
2023/03/02	1	49.35	0	0.00	49.55	1	1,127	0.09%
2023/03/01	10	49.49	2	49.38	49.60	8	1,091	0.73%
2023/02/24	30	48.56	9.2	48.72	48.65	20.8	988	2.10%
2023/02/23	2	48.78	17	48.50	48.40	-15	934	-1.61%
2023/02/22	44	48.29	3	48.72	48.80	41	856	4.79%
2023/02/20	4.2	47.61	4	47.75	47.60	0.2	706	0.03%
2023/02/16	6	47.40	6	47.60	47.40	0	651	0.00%
2023/02/14	16	47.59	18	47.36	47.35	-2	582	-0.34%
2023/02/13	6	47.17	0	0.00	47.70	6	474	1.26%
2022/10/11	0.2	38.00	0	0.00	38.05	0.2	307	0.07%
2022/07/19	0	39.25	0	0.00	39.15	0	244	0.00%
2022/05/27	0	0.00	1	41.35	41.35	-1	726	-0.14%
2022/05/18	0	0.00	1	41.95	42.00	-1	962	-0.10%
2022/05/17	0	0.00	1	41.55	41.60	-1	965	-0.10%
2022/04/25	0	0.00	1	42.25	42.10	-1	1,003	-0.10%
2022/04/21	0	0.00	1	43.15	43.15	-1	1,003	-0.10%
2022/04/15	0	0.00	1	42.90	42.95	-1	1,014	-0.10%
2022/03/30	0	0.00	1	44.90	44.85	-1	1,049	-0.10%
2022/03/18	0	0.00	1	45.10	45.10	-1	1,037	-0.10%
2022/03/16	1	45.25	3	44.17	44.10	-2	1,030	-0.19%
2022/03/14	5	49.57	0	0.00	49.45	5	927	0.54%
2022/03/10	4	49.50	5	49.82	49.50	-1	866	-0.12%
2022/03/09	9	48.88	9	48.96	49.10	0	833	0.00%
2022/03/07	1	48.20	1	47.20	48.15	0	779	0.00%
2022/03/03	1	48.55	1	48.70	48.85	0	736	0.00%
2022/03/02	1	48.10	0.3	47.90	48.40	0.7	716	0.10%
2022/03/01	0	0.00	1	47.70	48.05	-1	693	-0.14%
2022/02/25	1	47.00	1	47.25	47.75	0	653	0.00%
2022/02/24	1	46.20	2	46.20	46.15	-1	582	-0.17%
2022/02/10	0	0.00	0	44.00	44.05	0	506	-0.01%
2022/01/26	0	0.00	1	43.10	43.10	-1	538	-0.19%
2022/01/04	0	0.00	3	43.40	43.35	-3	767	-0.39%
2021/12/29	3	43.80	0	0.00	43.80	3	789	0.38%
2021/12/28	0.4	43.30	0	0.00	43.30	0.4	783	0.05%
2021/12/24	0.4	43.00	1	43.05	42.90	-0.6	793	-0.07%
2021/12/02	2	44.15	0	0.00	44.05	2	872	0.23%
2021/11/02	1	46.40	1	46.20	45.70	0	1,083	0.00%
2021/09/16	0	0.00	0	46.05	45.95	0	1,340	0.00%
2021/09/15	0	45.75	0	0.00	46.10	0	1,341	0.00%
2021/09/13	1	46.45	2	46.53	46.40	-1	1,348	-0.07%
2021/09/03	0	0.00	1	49.80	47.15	-1	1,249	-0.08%
2021/08/19	3	41.47	0	0.00	40.90	3	1,096	0.27%
2021/08/17	0	0.00	14	41.40	41.25	-14	1,104	-1.27%
2021/07/21	0.1	44.30	0	0.00	44.10	0.1	1,677	0.00%
2021/07/19	0.1	46.90	0	0.00	45.90	0.1	1,689	0.00%
2021/07/16	2.1	47.06	1	47.50	47.15	1.1	1,710	0.06%
2021/07/15	7	49.91	3	49.95	49.80	4	1,695	0.24%
2021/07/12	1	49.60	2	49.23	49.20	-1	1,656	-0.06%
2021/07/07	0	0.00	8	49.45	49.15	-8	1,712	-0.47%
2021/07/06	7.1	48.69	8	48.73	49.10	-0.9	1,709	-0.05%
2021/07/05	5	47.61	1	47.65	47.70	4	1,673	0.24%
2021/07/02	1	46.30	0	0.00	46.30	1	1,665	0.06%
2021/07/01	2	45.71	0	0.00	45.70	2	1,726	0.12%
2021/06/02	5	47.55	0	0.00	47.20	5	2,541	0.20%
2021/05/19	5	44.53	5	44.25	44.50	0	3,255	0.00%
2021/05/17	0	0.00	1	41.35	41.55	-1	3,261	-0.03%
2021/05/13	7	43.20	7	44.79	44.40	0	3,211	0.00%
2021/05/10	2	49.30	0	0.00	49.50	2	3,103	0.06%
2021/05/07	0	0.00	5	49.15	49.45	-5	3,101	-0.16%
2021/05/06	0	0.00	1	48.45	47.55	-1	3,017	-0.03%
2021/05/05	8	48.26	7	49.30	48.20	1	2,999	0.03%
2021/05/04	0	0.00	15	48.13	48.60	-15	2,968	-0.51%
2021/04/23	0	0.00	2	49.40	49.25	-2	3,037	-0.07%
2021/04/19	7	49.10	7	49.50	49.20	0	2,961	0.00%
2021/04/16	49	49.97	16.1	48.79	49.45	32.9	2,947	1.12%
2021/04/14	0.1	46.95	5	46.90	46.85	-4.9	2,800	-0.18%
2021/04/09	10	47.83	0	0.00	47.60	10	2,745	0.36%
2021/04/08	4	47.90	4	48.25	47.90	0	2,720	0.00%
2021/03/31	0	0.00	4	46.25	46.40	-4	2,618	-0.15%
2021/03/22	7	45.94	7	46.15	45.90	0	2,591	0.00%
2021/03/18	0	0.00	1	45.75	45.75	-1	2,555	-0.04%
2021/03/17	10	46.23	18.1	46.46	46.10	-8.1	2,517	-0.32%
2021/03/16	10	46.50	20	46.64	47.00	-10	2,469	-0.40%
2021/03/15	25.1	46.13	0	0.00	46.60	25.1	2,305	1.09%
2021/03/12	0	0.00	1	44.30	44.25	-1	2,148	-0.05%
2021/03/11	2	43.85	0	0.00	43.85	2	2,145	0.09%
2021/03/10	13.1	43.99	33	44.12	43.95	-19.9	2,127	-0.94%
2021/03/09	3	43.93	7	43.60	43.90	-4	2,106	-0.19%
2021/03/08	1	43.55	5	43.30	43.60	-4	2,084	-0.19%
2021/03/05	5	44.40	0.2	44.45	43.95	4.8	2,042	0.24%
2021/03/04	0	0.00	10.1	43.90	44.45	-10.1	2,016	-0.50%
2021/03/03	38	44.05	8	43.31	44.00	30	1,995	1.50%
2021/03/02	0	0.00	5	43.10	43.35	-5	1,899	-0.26%
2021/02/26	3	44.65	108	44.29	43.60	-105	1,839	-5.71%	大賣/鉅額交易
2021/02/25	117.3	44.30	17	43.58	44.45	100.3	1,632	6.14%	大買/
2021/02/19	4	39.98	4	39.85	39.95	0	1,351	0.00%
2021/02/18	0	0.00	10	39.10	39.70	-10	1,320	-0.76%
2021/02/02	5	37.80	0	0.00	37.40	5	1,296	0.39%
2021/01/29	0	0.00	1	37.70	37.70	-1	1,288	-0.08%
2021/01/25	0	0.00	0.2	38.60	38.50	-0.2	1,272	-0.02%
2021/01/22	5	38.90	0.1	38.95	38.95	4.9	1,263	0.39%
2021/01/21	10	38.81	10	39.30	38.85	0	1,258	0.00%
2021/01/20	10	39.09	10	40.10	38.70	0	1,244	0.00%
2021/01/19	18.2	40.42	15	40.79	40.05	3.2	1,219	0.26%
2021/01/18	14	40.44	19	41.07	40.40	-5	1,172	-0.43%
2021/01/15	13.2	39.56	3	39.15	39.55	10.2	979	1.04%
2021/01/14	3	39.50	0	0.00	39.35	3	953	0.31%
2021/01/13	0	0.00	1	38.45	38.45	-1	937	-0.11%
2021/01/11	4	38.10	0	0.00	38.25	4	927	0.43%
2021/01/07	0	0.00	1	38.60	38.70	-1	914	-0.11%
2020/12/31	1	38.95	0	0.00	39.05	1	920	0.11%
2020/12/25	0	0.00	1	39.50	39.40	-1	915	-0.11%
2020/12/18	1	39.00	0	0.00	38.95	1	851	0.12%
2020/12/15	4	38.18	0	0.00	37.65	4	850	0.47%
2020/12/10	2	38.65	0	0.00	38.65	2	847	0.24%
2020/12/04	0	0.00	2	39.35	39.25	-2	834	-0.24%
2020/11/30	0	0.00	1	39.75	39.40	-1	918	-0.11%
2020/11/27	0	0.00	1	38.85	39.35	-1	900	-0.11%
2020/11/23	0	0.00	1	39.35	38.95	-1	914	-0.11%
2020/11/20	1	38.65	0	0.00	38.55	1	920	0.11%
2020/11/13	0	0.00	1	38.50	38.65	-1	1,309	-0.08%
2020/11/12	0	0.00	2	38.43	38.45	-2	1,329	-0.15%
2020/11/10	0	0.00	2	38.00	37.95	-2	1,360	-0.15%
2020/11/09	3	38.15	1	38.20	38.20	2	1,368	0.15%
2020/11/06	1	37.80	1	37.70	37.60	0	1,390	0.00%
2020/11/02	0	0.00	2	36.00	35.55	-2	1,613	-0.12%
2020/10/30	0	0.00	1	36.75	36.30	-1	1,704	-0.06%
2020/10/14	1	38.10	0	0.00	38.05	1	2,480	0.04%
2020/10/13	0	0.00	10	37.50	37.60	-10	2,612	-0.38%
2020/10/12	12	37.21	0	0.00	37.05	12	2,647	0.45%
2020/10/06	0	0.00	3	39.55	39.75	-3	2,875	-0.10%
2020/09/30	3	39.03	0	0.00	39.15	3	2,971	0.10%
2020/09/18	1	40.45	0	0.00	40.55	1	3,487	0.03%
2020/09/14	1	41.15	0	0.00	41.15	1	3,962	0.03%
2020/09/11	1	40.40	0	0.00	40.95	1	3,989	0.03%
2020/09/10	2	40.75	0	0.00	40.75	2	4,043	0.05%
2020/09/09	0	0.00	15	41.38	41.40	-15	4,089	-0.37%
2020/09/08	0	0.00	1	41.60	41.60	-1	4,306	-0.02%
2020/09/07	10	41.94	1	41.35	41.05	9	4,470	0.20%
2020/09/03	4	42.59	0	0.00	41.95	4	4,631	0.09%
2020/09/01	1	43.25	0	0.00	43.25	1	4,889	0.02%
2020/08/28	1	43.55	0	0.00	42.65	1	5,085	0.02%
2020/08/26	1	43.65	0	0.00	43.65	1	5,111	0.02%
2020/08/25	3	44.53	1	45.60	44.15	2	5,245	0.04%
2020/08/24	0	0.00	1	45.05	44.75	-1	5,254	-0.02%
2020/08/20	0	0.00	7	43.35	40.95	-7	5,218	-0.13%
2020/08/19	17	45.62	24	45.59	44.80	-7	5,116	-0.14%
2020/08/18	1	43.90	29	43.80	44.35	-28	4,987	-0.56%
2020/08/17	5	44.20	0	0.00	44.10	5	4,989	0.10%
2020/08/13	0	0.00	5	43.35	43.45	-5	4,978	-0.10%
2020/08/12	0	0.00	4	43.25	43.95	-4	5,024	-0.08%
2020/08/11	2	43.60	6	43.48	44.00	-4	5,012	-0.08%
2020/08/10	11	44.35	0	0.00	44.00	11	4,994	0.22%
2020/08/07	3	46.60	0	0.00	46.70	3	4,932	0.06%
2020/08/06	0	0.00	6	46.60	46.95	-6	4,901	-0.12%
2020/08/05	4	44.39	7	45.92	45.85	-3	4,837	-0.06%
2020/08/04	16	44.01	0	0.00	44.20	16	4,785	0.33%
2020/08/03	1	44.15	2	44.80	44.55	-1	4,756	-0.02%
2020/07/31	5	41.90	1	42.60	43.05	4	4,582	0.09%
2020/07/30	5	41.33	5	41.10	40.65	0	4,543	0.00%
2020/07/27	2	39.10	0	0.00	39.20	2	4,527	0.04%
2020/07/24	0	0.00	8	40.20	40.10	-8	4,545	-0.18%
2020/07/21	1	41.25	0	0.00	41.35	1	4,665	0.02%
2020/07/20	10	41.41	5	41.64	41.25	5	4,627	0.11%
2020/07/15	3	40.33	8	39.75	39.45	-5	4,367	-0.11%
2020/07/14	2	40.85	5	40.84	40.80	-3	4,270	-0.07%
2020/07/13	6	39.81	0	0.00	39.60	6	4,193	0.14%
2020/07/10	5	39.80	0	0.00	39.10	5	4,186	0.12%
2020/07/09	0	0.00	8	39.70	39.35	-8	4,148	-0.19%
2020/07/07	8	40.30	0	0.00	39.95	8	4,095	0.20%
2020/07/06	2	39.90	27	39.99	39.80	-25	4,071	-0.61%
2020/07/03	3	40.20	0	0.00	39.90	3	4,003	0.07%
2020/06/30	25	39.82	13	39.41	39.60	12	3,915	0.31%
2020/06/29	6	41.06	6	40.85	39.80	0	3,865	0.00%
2020/06/24	53	41.11	80	40.52	40.80	-27	3,652	-0.74%
2020/06/23	5	38.43	0	0.00	38.10	5	3,414	0.15%
2020/06/22	3	37.75	0	0.00	37.60	3	3,360	0.09%
2020/06/19	1	37.95	0	0.00	37.65	1	3,331	0.03%
2020/06/18	2	37.35	0	0.00	37.60	2	3,273	0.06%
2020/06/17	0	0.00	4	37.10	37.20	-4	3,257	-0.12%
2020/06/15	0	0.00	12	38.82	37.75	-12	3,203	-0.37%
2020/06/12	1	34.50	2	35.38	37.40	-1	3,015	-0.03%
2020/06/11	2	37.08	6	36.91	36.00	-4	2,866	-0.14%
2020/06/10	3	36.83	0	0.00	36.35	3	2,806	0.11%
2020/06/09	6	38.17	28	37.93	38.20	-22	2,721	-0.81%
2020/06/08	38	37.61	5	37.48	37.45	33	2,602	1.27%
2020/06/05	26	35.98	6	35.65	36.90	20	2,466	0.81%
2020/06/04	2	35.50	8	35.31	35.30	-6	2,376	-0.25%
2020/06/03	1	34.85	5	34.90	34.80	-4	2,315	-0.17%
2020/06/02	2	34.90	0	0.00	34.75	2	2,344	0.09%
2020/06/01	5	35.27	15	34.87	34.85	-10	2,335	-0.43%
2020/05/29	1	33.90	2	34.13	34.20	-1	2,215	-0.05%
2020/05/28	1	33.45	2	33.70	33.65	-1	2,171	-0.05%
2020/05/27	15	33.41	1	33.50	33.45	14	2,157	0.65%
2020/05/25	0	0.00	1	32.90	32.70	-1	2,180	-0.05%
2020/05/20	0	0.00	1	32.60	32.70	-1	2,183	-0.05%
2020/05/19	2	33.10	1	33.40	32.80	1	2,178	0.05%
2020/05/13	2	32.90	0	0.00	33.05	2	2,082	0.10%
2020/05/11	1	32.90	6	33.03	32.85	-5	2,063	-0.24%
2020/05/08	1	33.55	0	0.00	33.65	1	2,018	0.05%
2020/05/07	5	34.04	251	34.07	33.85	-246	1,996	-12.32%	大賣/鉅額交易
2020/05/06	8	34.03	7	33.77	34.00	1	1,963	0.05%
2020/04/30	0	0.00	5	33.20	33.35	-5	1,855	-0.27%
2020/04/29	11	33.31	0	0.00	33.35	11	1,850	0.59%
2020/04/28	0	0.00	1	34.10	34.00	-1	1,806	-0.06%
2020/04/27	0	0.00	12	33.70	33.40	-12	1,796	-0.67%
2020/04/24	2	33.05	1	32.80	32.80	1	1,665	0.06%
2020/04/23	1	32.05	3	32.13	32.05	-2	1,618	-0.12%
2020/04/20	0	32.00	0	0.00	31.90	0	1,564	0.00%
2020/04/16	0	0.00	10	31.68	32.15	-10	1,522	-0.66%
2020/04/15	250	31.25	0	0.00	31.50	250	1,491	16.76%	大買/鉅額交易
2020/04/14	10	31.10	0	0.00	31.10	10	1,472	0.68%
2020/04/09	5	30.35	1	30.00	30.05	4	1,479	0.27%
2020/04/08	5	29.75	0	0.00	29.90	5	1,454	0.34%
2020/04/07	0	0.00	1	29.35	29.75	-1	1,435	-0.07%
2020/04/06	0	0.00	1	28.25	28.65	-1	1,390	-0.07%
2020/03/27	1	28.75	0	0.00	28.10	1	1,363	0.07%
2020/03/18	1	28.70	1	29.05	28.30	0	1,169	0.00%
2020/03/16	0	0.00	1	29.15	28.20	-1	1,117	-0.09%
2020/03/13	1	28.50	0	0.00	28.40	1	1,091	0.09%
2020/03/11	0	0.00	5	31.00	31.00	-5	1,028	-0.49%
2020/03/10	5	31.50	3	30.95	31.80	2	996	0.20%
2020/03/06	3	31.90	0	0.00	31.95	3	943	0.32%
2020/03/05	1	31.40	10	31.54	31.35	-9	918	-0.98%
2020/03/04	8	31.20	0	0.00	31.40	8	934	0.86%
2020/03/03	0	0.00	1	30.65	30.55	-1	908	-0.11%
2020/02/27	0	0.00	2	30.35	30.40	-2	880	-0.23%
2020/02/20	0	0.00	2	30.05	30.40	-2	790	-0.25%
2020/02/18	2	29.90	0	0.00	29.65	2	825	0.24%
2020/02/11	0	0.00	1	28.60	28.55	-1	864	-0.12%
2020/02/04	0	0.00	31	27.85	27.90	-31	1,041	-2.98%
2020/02/03	0	0.00	3	26.77	27.35	-3	1,213	-0.25%
2020/01/30	0	0.00	31	29.03	28.30	-31	1,194	-2.60%
2020/01/20	2	30.85	0	0.00	31.00	2	1,188	0.17%
2020/01/09	10	30.40	0	0.00	30.40	10	1,379	0.72%
2020/01/03	5	30.70	1	30.60	30.70	4	1,520	0.26%
2019/12/25	10	29.95	0	0.00	30.00	10	1,546	0.65%
2019/12/23	1	30.00	0	0.00	30.00	1	1,584	0.06%
2019/12/13	3	30.05	1	29.95	30.00	2	1,664	0.12%
2019/12/11	10	30.35	0	0.00	30.25	10	1,702	0.59%
2019/12/02	1	29.90	0	0.00	29.70	1	2,140	0.05%
2019/11/29	0	0.00	40	30.40	30.35	-40	2,169	-1.84%
2019/11/27	27	31.40	5	31.40	31.45	22	2,205	1.00%
2019/11/25	1	31.40	0	0.00	31.30	1	2,368	0.04%
2019/11/21	3	31.30	0	0.00	31.30	3	2,414	0.12%
2019/11/19	10	31.75	0	0.00	31.60	10	2,487	0.40%
2019/11/18	30	31.50	6	31.50	31.55	24	2,516	0.95%
2019/11/15	3	31.60	0	0.00	31.50	3	2,559	0.12%
2019/11/06	0	0.00	30	33.10	32.75	-30	3,270	-0.92%
2019/11/04	0	0.00	7	31.50	31.50	-7	3,325	-0.21%
2019/10/31	33	31.53	12	31.63	31.30	21	3,423	0.61%
2019/10/29	1	34.60	4	34.60	34.45	-3	3,536	-0.08%
2019/10/24	1	35.60	1	35.45	35.80	0	3,512	0.00%
2019/10/23	1	34.90	0	0.00	35.00	1	3,488	0.03%
2019/10/22	0	0.00	4	35.33	34.85	-4	3,575	-0.11%
2019/10/18	1	34.50	6	34.99	34.55	-5	3,580	-0.14%
2019/10/17	3	34.60	5	34.45	34.60	-2	3,577	-0.06%
2019/10/16	2	34.88	9	34.89	34.70	-7	3,616	-0.19%
2019/10/15	6	34.60	4	34.44	34.40	2	3,611	0.06%
2019/10/14	15	34.65	1	34.55	34.70	14	3,769	0.37%
2019/10/02	1	33.10	0	0.00	33.15	1	3,899	0.03%
2019/09/24	0	0.00	1	34.35	34.25	-1	4,014	-0.02%
2019/09/20	1	33.30	0	0.00	33.30	1	4,096	0.02%
2019/09/18	1	33.65	0	0.00	33.55	1	4,095	0.02%
2019/09/17	1	33.85	0	0.00	33.85	1	4,107	0.02%
2019/09/16	1	34.05	0	0.00	34.25	1	4,169	0.02%
2019/09/11	1	34.35	5	34.42	34.25	-4	4,212	-0.09%
2019/09/10	5	34.85	14	34.53	34.75	-9	4,190	-0.21%
2019/09/09	7	35.14	8	35.33	34.90	-1	4,178	-0.02%
2019/09/06	6	35.51	8	35.51	34.65	-2	4,062	-0.05%
2019/09/05	21	34.37	6	34.47	34.00	15	3,907	0.38%
2019/09/03	11	33.84	10	34.25	33.75	1	3,892	0.03%
2019/09/02	1	33.80	1	34.25	34.25	0	3,865	0.00%
2019/08/30	0	0.00	17	33.30	33.30	-17	3,826	-0.44%
2019/08/29	22	34.70	6	34.23	33.70	16	3,788	0.42%
2019/08/28	1	33.25	0	0.00	33.25	1	3,651	0.03%
2019/08/27	0	0.00	1	33.35	33.15	-1	3,645	-0.03%
2019/08/26	1	32.00	20	32.35	32.40	-19	3,648	-0.52%
2019/08/23	0	0.00	5	32.95	32.95	-5	3,630	-0.14%
2019/08/22	0	0.00	2	33.35	33.25	-2	3,617	-0.06%
2019/08/20	1	32.85	0	0.00	32.85	1	3,574	0.03%
2019/08/19	0	0.00	4	34.13	33.60	-4	3,541	-0.11%
2019/08/15	1	32.60	0	0.00	32.80	1	3,495	0.03%
2019/08/14	30	33.67	25	33.88	33.65	5	3,541	0.14%
2019/08/13	10	33.75	13	34.50	33.50	-3	3,517	-0.09%
2019/08/12	22	33.67	30	32.92	34.10	-8	3,513	-0.23%
2019/08/08	13	31.64	0	0.00	31.90	13	3,533	0.37%
2019/08/07	45	30.74	45	31.44	30.65	0	3,777	0.00%
2019/08/06	4	28.55	4	28.75	30.00	0	3,684	0.00%
2019/08/05	0	0.00	20	29.85	29.60	-20	3,678	-0.54%
2019/08/02	8	31.11	10	30.66	30.45	-2	3,701	-0.05%
2019/08/01	18	31.66	23	32.10	32.05	-5	3,683	-0.14%
2019/07/30	2	30.20	2	30.55	29.80	0	3,478	0.00%
2019/07/26	0	0.00	6	30.48	30.35	-6	3,604	-0.17%
2019/07/25	0	0.00	1	30.60	30.55	-1	3,705	-0.03%
2019/07/24	2	31.58	0	0.00	30.75	2	3,711	0.05%
2019/07/22	0	0.00	2	30.75	30.70	-2	3,688	-0.05%
2019/07/19	0	0.00	53	30.49	30.20	-53	3,747	-1.41%
2019/07/18	22	30.50	48	31.23	30.50	-26	3,736	-0.70%
2019/07/17	2	31.10	45	30.74	31.45	-43	3,715	-1.16%
2019/07/16	21	31.15	22	32.29	30.95	-1	3,693	-0.03%
2019/07/15	141	30.34	29	30.88	31.55	112	3,557	3.15%	大買/鉅額交易
2019/07/12	1	29.55	6	29.56	29.50	-5	3,470	-0.14%
2019/07/11	0	0.00	1	29.55	29.35	-1	3,578	-0.03%
2019/07/10	1	28.80	0	0.00	28.80	1	3,635	0.03%
2019/07/08	5	28.64	12	28.54	28.65	-7	3,981	-0.18%
2019/07/05	45	29.62	6	29.98	29.65	39	4,032	0.97%
2019/07/04	10	29.54	4	29.59	29.75	6	4,317	0.14%
2019/07/02	1	29.10	6	29.08	29.10	-5	4,415	-0.11%
2019/07/01	3	28.80	1	28.60	28.70	2	4,394	0.05%
2019/06/21	26	29.59	3	29.33	29.10	23	4,353	0.53%
2019/06/20	0	0.00	3	29.10	29.05	-3	4,293	-0.07%
2019/06/19	3	29.20	20	28.76	29.00	-17	4,303	-0.40%
2019/06/17	0	0.00	1	28.35	28.15	-1	4,347	-0.02%
2019/06/12	1	28.10	0	0.00	28.30	1	4,483	0.02%
2019/06/11	14	27.87	13	27.85	27.75	1	4,497	0.02%
2019/06/10	16	28.09	1	27.90	28.45	15	4,514	0.33%
2019/06/06	0	0.00	16	27.15	27.40	-16	4,556	-0.35%
2019/06/05	3	27.35	1	27.45	27.25	2	4,710	0.04%
2019/06/03	0	0.00	18	26.98	27.30	-18	4,862	-0.37%
2019/05/31	0	0.00	2	28.00	27.65	-2	4,867	-0.04%
2019/05/30	1	27.55	1	27.45	27.55	0	4,862	0.00%
2019/05/27	2	26.95	0	0.00	27.20	2	4,995	0.04%
2019/05/24	2	27.40	1	27.60	27.15	1	5,024	0.02%
2019/05/23	2	27.35	3	27.23	27.25	-1	5,121	-0.02%
2019/05/22	0	0.00	1	28.40	28.00	-1	5,162	-0.02%
2019/05/21	0	0.00	1	28.70	28.10	-1	5,224	-0.02%
2019/05/20	1	28.20	0	0.00	28.50	1	5,229	0.02%
2019/05/17	25	29.14	27	30.01	28.90	-2	5,189	-0.04%
2019/05/16	32	30.30	29	30.47	30.00	3	5,060	0.06%
2019/05/15	97	30.56	97	30.18	29.90	0	4,810	0.00%
2019/05/13	15	28.39	0	0.00	28.25	15	4,450	0.34%
2019/05/10	3	28.22	8	27.98	28.30	-5	4,421	-0.11%
2019/05/09	10	28.39	6	27.85	27.80	4	4,360	0.09%
2019/05/08	0	0.00	5	28.10	27.85	-5	4,259	-0.12%
2019/05/07	1	28.55	14	28.63	28.55	-13	4,219	-0.31%
2019/05/06	10	28.31	2	28.35	28.10	8	4,169	0.19%
2019/05/03	21	29.00	9	29.25	28.80	12	4,102	0.29%
2019/05/02	4	29.30	9	28.39	29.30	-5	3,976	-0.13%
2019/04/29	5	27.85	0	0.00	27.75	5	3,828	0.13%
2019/04/26	1	28.30	0	0.00	27.80	1	3,794	0.03%
2019/04/25	6	28.47	4	27.85	28.80	2	3,731	0.05%
2019/04/23	15	28.00	16	28.22	28.00	-1	3,624	-0.03%
2019/04/19	0	0.00	1	28.10	27.50	-1	3,585	-0.03%
2019/04/18	3	28.35	0	0.00	27.50	3	3,549	0.08%
2019/04/17	1	28.90	3	28.67	28.90	-2	3,469	-0.06%
2019/04/16	4	28.05	31	27.94	28.00	-27	3,393	-0.80%
2019/04/15	50	28.81	19	28.66	28.60	31	3,334	0.93%
2019/04/12	7	27.83	19	27.97	27.85	-12	3,140	-0.38%
2019/04/11	5	27.15	11	27.19	27.20	-6	2,968	-0.20%
2019/04/10	44	28.39	55	27.22	26.90	-11	2,865	-0.38%
2019/04/09	5	27.40	15	27.42	27.85	-10	2,540	-0.39%
2019/04/08	2	25.35	10	24.85	25.35	-8	2,417	-0.33%
2019/03/25	0	0.00	28	24.20	24.50	-28	2,339	-1.20%
2019/03/21	0	0.00	9	24.50	24.50	-9	2,282	-0.39%
2019/03/20	13	25.33	14	24.77	24.75	-1	2,258	-0.04%
2019/03/19	0	0.00	74	24.86	25.30	-74	2,242	-3.30%
2019/03/18	24	24.99	22	25.11	25.35	2	2,228	0.09%
2019/03/15	9	25.06	0	0.00	24.55	9	2,152	0.42%
2019/03/14	11	24.59	0	0.00	24.55	11	2,092	0.53%
2019/03/13	0	0.00	5	24.62	24.55	-5	2,049	-0.24%
2019/03/12	21	24.80	28	24.71	24.75	-7	1,993	-0.35%
2019/03/11	88	24.62	48	24.58	24.80	40	1,926	2.08%
2019/03/08	35	23.58	32	23.75	23.65	3	1,798	0.17%
2019/03/06	0	0.00	24	23.46	23.25	-24	1,625	-1.48%
2019/03/05	0	0.00	2	23.33	23.45	-2	1,601	-0.12%
2019/03/04	41	23.37	1	23.35	23.45	40	1,581	2.53%
2019/02/27	13	22.98	20	23.00	23.00	-7	1,487	-0.47%
2019/02/26	4	22.71	61	22.85	22.65	-57	1,433	-3.98%
2019/02/25	21	22.70	163	22.61	22.65	-142	1,397	-10.16%	大賣/鉅額交易
2019/02/22	24	22.99	124	22.52	22.25	-100	1,339	-7.46%	大賣/
2019/02/21	148	22.92	48	22.77	23.00	100	1,214	8.23%	大買/
2019/02/20	175	22.42	50	22.30	22.85	125	1,123	11.12%	大買/鉅額交易
2019/02/19	3	22.30	207	22.28	22.25	-204	1,027	-19.85%	大賣/鉅額交易
2019/02/18	109	21.28	0	0.00	21.50	109	917	11.88%	大買/鉅額交易
2019/02/15	30	21.15	0	0.00	20.95	30	872	3.44%
2019/02/14	80	21.05	0	0.00	21.00	80	856	9.34%
2019/02/13	184	21.36	3	21.30	21.05	181	843	21.47%	大買/鉅額交易
2019/02/11	0	0.00	1	20.40	20.45	-1	779	-0.13%
2019/01/09	0	0.00	3	20.23	20.20	-3	858	-0.35%
2019/01/08	2	20.48	0	0.00	20.20	2	846	0.24%
2019/01/07	0	0.00	5	20.20	20.40	-5	790	-0.63%
2019/01/03	0	0.00	2	19.80	19.75	-2	782	-0.26%
2018/12/26	1	19.65	0	0.00	19.60	1	772	0.13%
2018/12/20	10	20.65	1	20.80	20.20	9	728	1.24%
2018/12/13	0	0.00	1	20.15	20.00	-1	604	-0.17%
2018/12/12	5	20.55	0	0.00	20.20	5	588	0.85%
2018/12/06	1	19.30	0	0.00	19.35	1	489	0.20%
2018/12/04	0	0.00	1	20.45	20.35	-1	491	-0.20%
2018/11/08	0	0.00	1	20.05	20.00	-1	540	-0.19%
2018/11/06	1	20.30	0	0.00	20.05	1	564	0.18%
2018/11/01	0	0.00	1	18.60	18.85	-1	474	-0.21%
2018/10/31	1	19.20	0	0.00	18.65	1	508	0.20%
2018/10/16	0	0.00	1	18.85	18.65	-1	777	-0.13%
2018/10/11	1	18.05	0	0.00	18.10	1	824	0.12%
2018/10/08	0	0.00	4	19.40	19.40	-4	811	-0.49%
2018/10/03	1	19.80	0	0.00	19.80	1	833	0.12%
2018/09/10	0	0.00	1	19.25	19.25	-1	1,035	-0.10%
2018/09/04	0	0.00	1	20.70	20.75	-1	1,163	-0.09%
2018/08/29	0	0.00	5	21.25	21.20	-5	1,410	-0.35%
2018/08/28	0	0.00	1	21.10	21.10	-1	1,431	-0.07%
2018/08/27	0	0.00	1	21.10	21.05	-1	1,452	-0.07%
2018/08/20	1	22.45	0	0.00	22.45	1	1,580	0.06%
2018/08/13	3	22.68	55	22.59	22.45	-52	1,697	-3.06%
2018/08/10	0	0.00	1	23.35	23.20	-1	1,715	-0.06%
2018/08/07	1	24.05	1	23.85	23.75	0	1,754	0.00%
2018/08/06	32	24.34	38	24.84	23.65	-6	1,746	-0.34%
2018/08/02	3	23.67	0	0.00	23.55	3	1,757	0.17%
2018/08/01	1	23.95	0	0.00	23.80	1	1,751	0.06%
2018/07/30	1	23.85	0	0.00	23.75	1	1,765	0.06%
2018/07/27	3	24.07	1	24.05	24.15	2	1,758	0.11%
2018/07/26	1	24.05	6	23.75	24.10	-5	1,705	-0.29%
2018/07/25	2	23.28	0	0.00	23.10	2	1,705	0.12%
2018/07/23	2	22.80	5	22.80	22.85	-3	1,710	-0.18%
2018/07/20	1	23.35	0	0.00	23.10	1	1,721	0.06%
2018/07/19	1	23.65	0	0.00	23.50	1	1,732	0.06%
2018/07/18	0	0.00	1	23.50	23.60	-1	1,724	-0.06%
2018/07/12	0	0.00	1	22.85	22.85	-1	1,716	-0.06%
2018/07/06	1	21.85	1	22.40	22.80	0	1,780	0.00%
2018/07/05	0	0.00	1	22.45	21.95	-1	1,771	-0.06%
2018/07/04	2	22.18	0	0.00	21.95	2	1,775	0.11%
2018/06/28	0	0.00	5	23.00	22.80	-5	1,820	-0.27%
2018/06/26	1	22.80	0	0.00	23.00	1	1,898	0.05%
2018/06/25	27	24.12	0	0.00	23.95	27	1,910	1.41%
2018/06/22	0	0.00	1	23.80	23.80	-1	1,950	-0.05%
2018/06/19	2	22.95	0	0.00	22.85	2	2,045	0.10%
2018/06/15	40	24.08	0	0.00	23.80	40	2,074	1.93%
2018/06/14	1	23.80	0	0.00	23.70	1	2,183	0.05%
2018/06/12	7	24.84	1	24.60	24.80	6	2,310	0.26%
2018/06/11	1	24.00	2	24.05	24.00	-1	2,296	-0.05%
2018/06/08	0	0.00	5	24.95	24.35	-5	2,511	-0.20%
2018/06/07	10	25.19	4	25.08	25.00	6	2,600	0.23%
2018/06/06	5	24.12	4	23.40	24.30	1	2,511	0.04%
2018/06/05	1	23.25	1	23.20	23.00	0	2,542	0.00%
2018/06/01	2	23.40	0	0.00	22.80	2	2,741	0.07%
2018/05/30	0	0.00	100	22.25	22.30	-100	3,185	-3.14%
2018/05/29	0	0.00	127	22.62	22.40	-127	3,224	-3.94%	大賣/鉅額交易
2018/05/28	0	0.00	3	22.40	22.15	-3	3,233	-0.09%
2018/05/25	232	22.93	5	22.95	22.60	227	3,252	6.98%	大買/鉅額交易
2018/05/21	0	0.00	2	21.90	22.30	-2	3,145	-0.06%
2018/05/14	0	0.00	1	22.10	21.75	-1	3,041	-0.03%
2018/05/11	0	0.00	2	21.55	21.50	-2	3,013	-0.07%
2018/05/10	3	21.72	0	0.00	21.65	3	2,991	0.10%
2018/05/08	2	21.10	2	21.15	20.85	0	2,854	0.00%
2018/04/26	0	0.00	1	19.55	19.25	-1	2,774	-0.04%
2018/04/25	1	19.10	0	0.00	19.15	1	2,762	0.04%
2018/04/12	0	0.00	2	21.10	21.15	-2	2,733	-0.07%
2018/04/09	2	20.35	0	0.00	20.35	2	2,694	0.07%
2018/03/23	1	21.20	0	0.00	21.15	1	2,521	0.04%
2018/03/22	5	22.18	0	0.00	22.20	5	2,465	0.20%
2018/03/19	0	0.00	1	23.55	24.40	-1	2,252	-0.04%
2018/03/16	1	22.40	0	0.00	22.25	1	2,095	0.05%
2018/03/14	10	24.04	0	0.00	23.40	10	2,001	0.50%
2018/03/13	0	0.00	1	23.40	23.40	-1	1,760	-0.06%
2018/03/09	3	22.00	8	22.71	22.00	-5	1,611	-0.31%
2018/03/08	5	22.40	2	21.90	22.35	3	1,529	0.20%
2018/03/07	0	0.00	31	20.99	20.80	-31	1,375	-2.25%
2018/03/06	5	21.65	15	21.37	21.50	-10	1,295	-0.77%
2018/03/05	5	21.62	10	21.58	22.00	-5	1,010	-0.49%
2018/03/02	11	20.40	0	0.00	20.30	11	763	1.44%
2018/03/01	20	19.80	0	0.00	20.30	20	714	2.80%
2018/02/09	0	0.00	1	19.10	19.10	-1	707	-0.14%
2018/02/06	5	18.45	0	0.00	18.20	5	684	0.73%
2018/01/25	0	0.00	1	19.55	19.40	-1	921	-0.11%
2018/01/22	0	0.00	3	19.60	19.60	-3	988	-0.30%
2018/01/16	1	19.70	0	0.00	19.30	1	1,109	0.09%
2018/01/12	0	0.00	1	19.20	19.10	-1	1,095	-0.09%