零壹 (3029)-凱基-和平券商分點個股進出

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
▼1.0
漲幅
-0.94%
成交量
926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－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平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
2024/11/21	1	104.50	0	105.00	105.00	1	2,365	0.04%
2024/11/19	2	107.25	1	107.50	106.50	1	2,347	0.04%
2024/11/12	0.1	100.00	0	0.00	99.70	0.1	2,249	0.00%
2024/11/08	4	105.00	0	0.00	102.50	4	2,212	0.18%
2024/11/07	2	104.50	2.1	105.48	104.50	-0.1	2,202	0.00%
2024/11/06	1	101.50	0	100.50	101.50	1	2,170	0.05%
2024/11/04	0	99.50	0	0.00	99.10	0	2,201	0.00%
2024/11/01	1	101.50	1	100.50	101.00	0	2,208	0.00%
2024/10/29	0	0.00	1	105.00	103.00	-1	2,222	-0.04%
2024/10/25	4.1	102.60	1.1	101.50	100.50	3	2,087	0.15%
2024/10/24	19	109.84	16	110.50	110.50	3	1,915	0.15%
2024/10/22	0	0.00	4	101.75	101.00	-4	1,702	-0.23%
2024/10/21	1	103.50	2	102.50	103.00	-1	1,754	-0.06%
2024/10/18	2	104.00	1	103.00	102.50	1	1,788	0.06%
2024/10/17	11.2	104.00	10	105.45	104.00	1.2	1,788	0.07%
2024/10/16	8	104.69	3.1	105.32	105.00	4.9	1,751	0.28%
2024/10/15	2	102.50	6	98.85	102.50	-4	1,750	-0.23%
2024/10/14	10	96.39	2	97.05	98.40	8	1,689	0.47%
2024/10/09	0.1	91.10	0	0.00	90.60	0.1	1,728	0.01%
2024/10/08	1	92.20	0	0.00	91.80	1	1,810	0.06%
2024/10/04	0	88.50	0	0.00	88.10	0	1,933	0.00%
2024/09/27	0	91.00	0	0.00	90.80	0	2,052	0.00%
2024/09/24	1	91.40	0	0.00	91.30	1	2,181	0.05%
2024/09/16	0.5	93.40	0	0.00	93.20	0.5	2,486	0.02%
2024/09/06	0	0.00	11	91.70	92.40	-11	2,654	-0.41%
2024/09/04	0	88.80	0	0.00	88.50	0	2,819	0.00%
2024/09/03	0	91.80	0	92.60	90.80	0	2,985	0.00%
2024/09/02	0	0.00	4	92.90	93.00	-4	2,977	-0.13%
2024/08/28	0	92.80	0	0.00	92.20	0	2,996	0.00%
2024/08/27	0	0.00	4	92.33	92.90	-4	2,996	-0.13%
2024/08/22	3	93.10	0	0.00	92.70	3	3,026	0.10%
2024/08/07	0	95.00	4	93.45	94.50	-4	2,971	-0.13%
2024/08/06	0	89.70	3	87.53	88.60	-3	2,951	-0.10%
2024/08/02	0	0.00	1	99.50	98.10	-1	2,885	-0.03%
2024/08/01	0.3	105.50	0	0.00	104.50	0.3	2,843	0.01%
2024/07/31	4	102.00	0	0.00	103.00	4	2,834	0.14%
2024/07/29	0	0.00	1	109.00	103.00	-1	2,781	-0.04%
2024/07/26	1	107.00	0	0.00	109.00	1	2,736	0.04%
2024/07/23	1	117.00	31	114.03	113.00	-30	2,698	-1.11%
2024/07/22	32	114.02	4	112.50	112.00	28	2,632	1.06%
2024/07/19	0	0.00	2	113.00	114.00	-2	2,547	-0.08%
2024/07/18	0	0.00	8	109.50	109.50	-8	2,502	-0.32%
2024/07/17	1	110.00	2	111.00	110.00	-1	2,473	-0.04%
2024/07/16	7.1	114.17	0.1	113.00	109.00	7	2,458	0.28%
2024/07/12	1	107.00	0	0.00	109.50	1	2,291	0.04%
2024/07/11	2	115.50	0.3	113.50	113.00	1.8	2,228	0.08%
2024/07/10	2	115.50	4	116.00	115.50	-2	2,176	-0.09%
2024/07/09	1	114.00	1.1	115.88	116.00	-0.1	2,092	0.00%
2024/07/08	1	105.00	0	0.00	105.50	1	1,985	0.05%
2024/07/05	3.2	105.41	1	106.00	106.00	2.2	2,024	0.11%
2024/07/04	1	102.00	0	0.00	104.00	1	2,066	0.05%
2024/07/03	5	103.50	5	100.52	103.50	0	2,122	0.00%
2024/07/02	0	0.00	1	101.00	99.80	-1	2,043	-0.05%
2024/06/28	4.1	95.19	0	0.00	94.80	4.1	1,952	0.21%
2024/06/27	0	0.00	2	93.50	92.30	-2	1,920	-0.10%
2024/06/26	12.5	93.68	11	94.30	94.50	1.5	1,900	0.08%
2024/06/25	1	92.90	3.1	92.60	92.80	-2.1	1,764	-0.12%
2024/06/24	5.3	86.98	5	85.70	87.30	0.3	1,673	0.01%
2024/06/21	0	86.90	3	85.83	86.90	-3	1,652	-0.18%
2024/06/20	0.5	84.69	0	0.00	85.00	0.5	1,640	0.03%
2024/06/19	0	0.00	2	83.80	83.40	-2	1,639	-0.12%
2024/06/18	2	83.60	8	83.40	84.20	-6	1,712	-0.35%
2024/06/17	0	0.00	0.1	84.60	83.10	-0.1	1,769	0.00%
2024/06/14	0	0.00	0	85.00	85.00	0	1,751	0.00%
2024/06/13	9	84.83	7	84.03	83.70	2	1,747	0.11%
2024/06/12	8	83.38	5	83.52	85.10	3	1,700	0.18%
2024/06/11	2	79.80	2	80.50	79.80	0	1,589	0.00%
2024/06/07	167	80.62	3.1	79.23	80.00	164	1,602	10.23%	大買/鉅額交易
2024/05/29	0	74.10	0	0.00	73.50	0	1,693	0.00%
2024/05/28	0	0.00	1	75.50	74.60	-1	1,817	-0.06%
2024/05/27	1	73.70	0	0.00	73.60	1	2,010	0.05%
2024/05/24	0	72.90	0	0.00	73.00	0	2,016	0.00%
2024/05/23	0	73.20	0	0.00	72.60	0	2,029	0.00%
2024/05/20	2	73.70	0	0.00	73.30	2	2,072	0.10%
2024/05/16	0	0.00	0.3	74.00	73.40	-0.3	2,092	-0.01%
2024/05/15	1	73.30	0	0.00	73.30	1	2,121	0.05%
2024/05/10	0	72.80	0	0.00	72.60	0	2,213	0.00%
2024/05/09	2	73.00	0	0.00	72.20	2	2,252	0.09%
2024/04/30	1	76.00	1	75.30	75.00	0	2,257	0.00%
2024/04/26	0	74.60	0	0.00	74.40	0	2,397	0.00%
2024/04/19	6	72.43	0	0.00	72.70	6	3,283	0.18%
2024/04/17	2	74.15	0	0.00	74.30	2	3,274	0.06%
2024/04/16	0	0.00	2	72.50	73.10	-2	3,270	-0.06%
2024/04/12	1	77.60	1	77.40	77.30	0	3,245	0.00%
2024/04/11	2	76.30	0	0.00	75.50	2	3,212	0.06%
2024/04/10	3	77.47	3	77.37	78.80	0	3,155	0.00%
2024/04/09	5	76.30	2	76.10	75.50	3	3,099	0.10%
2024/04/08	0	0.00	1	71.80	72.60	-1	3,016	-0.03%
2024/04/02	0	0.00	2	72.50	73.20	-2	3,008	-0.07%
2024/03/29	0	72.30	0	0.00	71.80	0	3,002	0.00%
2024/03/22	0	73.50	0	0.00	73.30	0	2,947	0.00%
2024/03/21	6	74.38	5	73.60	73.60	1	2,924	0.03%
2024/03/18	0	0.00	2	77.70	77.60	-2	2,727	-0.07%
2024/03/14	1	76.90	2	77.20	76.90	-1	2,692	-0.04%
2024/03/12	0	77.00	1	76.90	77.50	-1	2,625	-0.04%
2024/03/11	1	75.30	1	75.80	75.20	0	2,626	0.00%
2024/03/08	0	75.80	0	0.00	75.10	0	2,619	0.00%
2024/03/07	1	77.00	3	78.23	76.30	-2	2,579	-0.08%
2024/03/06	5	77.12	1	77.50	77.00	4	2,529	0.16%
2024/03/05	0	0.00	1	75.90	76.30	-1	2,474	-0.04%
2024/03/04	6	76.22	4	77.20	76.10	2	2,448	0.08%
2024/03/01	1	76.00	1	76.70	76.80	0	2,405	0.00%
2024/02/29	2	77.10	8.1	75.75	78.20	-6.1	2,283	-0.27%
2024/02/26	0	0.00	3	72.00	72.30	-3	2,071	-0.14%
2024/02/23	0	72.80	0.1	72.50	72.50	-0.1	2,062	0.00%
2024/02/16	0	0.00	3	72.60	71.40	-3	2,044	-0.15%
2024/02/15	0	0.00	2	71.00	72.90	-2	2,020	-0.10%
2024/02/02	2	70.20	3	71.73	71.70	-1	1,974	-0.05%
2024/02/01	3	70.20	3	69.90	70.30	0	1,944	0.00%
2024/01/31	0.1	68.17	4	68.20	68.40	-3.9	1,933	-0.20%
2024/01/29	1	68.70	1	68.60	68.80	0	1,984	0.00%
2024/01/26	0	67.70	0	0.00	67.90	0	2,001	0.00%
2024/01/25	0	68.30	1	68.59	68.00	-1	1,991	-0.05%
2024/01/24	1	69.00	2	69.35	69.20	-1	1,973	-0.05%
2024/01/23	6	72.41	1	71.39	70.00	5	1,956	0.26%
2024/01/22	1	71.20	4	71.78	71.70	-3	1,881	-0.16%
2024/01/19	13	69.82	41	69.58	69.50	-28	1,825	-1.53%
2024/01/18	68.3	73.35	34.2	72.01	71.00	34.2	1,702	2.01%
2024/01/17	0.1	70.60	3	69.13	69.90	-3	1,120	-0.26%
2024/01/16	1	66.40	1	65.80	66.30	0	938	0.00%
2024/01/12	1	64.80	0	0.00	64.90	1	944	0.11%
2024/01/11	0	65.70	0	0.00	65.50	0	947	0.00%
2024/01/09	0	65.70	5	65.50	65.40	-5	1,013	-0.49%
2024/01/02	1	65.70	0	0.00	65.80	1	1,128	0.09%
2023/12/29	0	0.00	5	65.20	65.40	-5	1,134	-0.44%
2023/12/19	0.1	64.80	0	0.00	64.50	0.1	1,168	0.01%
2023/12/18	1	65.20	0	0.00	65.20	1	1,175	0.09%
2023/12/15	0	0.00	3	66.37	65.80	-3	1,180	-0.25%
2023/12/11	0	0.00	10	64.60	64.60	-10	1,166	-0.86%
2023/12/08	1	65.40	0	0.00	65.10	1	1,164	0.09%
2023/12/07	11.1	66.05	0	0.00	65.40	11.1	1,169	0.95%
2023/12/06	19	67.94	34	66.93	66.60	-15	1,183	-1.27%
2023/12/05	19	66.57	0	0.00	67.40	19	1,172	1.62%
2023/12/04	1	66.30	0	0.00	66.30	1	1,168	0.09%
2023/11/24	1	65.90	1	66.40	66.40	0	1,169	0.00%
2023/11/20	1	66.10	1	65.90	65.90	0	1,188	0.00%
2023/11/17	0	0.00	0.1	65.00	65.10	-0.1	1,172	-0.01%
2023/11/15	6	64.92	0	0.00	64.20	6	1,177	0.51%
2023/11/09	0	0.00	1	65.50	65.20	-1	1,214	-0.08%
2023/11/07	0	0.00	0	64.80	64.90	0	1,237	0.00%
2023/11/03	0	0.00	1	63.30	63.00	-1	1,280	-0.08%
2023/11/01	1	60.60	0	0.00	60.80	1	1,497	0.07%
2023/10/30	0	62.00	0	0.00	62.00	0	1,712	0.00%
2023/10/27	1	62.90	2	62.35	62.00	-1	1,911	-0.05%
2023/10/23	0.1	60.30	5	59.90	60.10	-5	3,503	-0.14%
2023/10/20	0	0.00	5	59.80	60.20	-5	3,554	-0.14%
2023/10/18	0.1	61.50	10	61.65	61.50	-10	3,569	-0.28%
2023/10/17	10	63.80	0	0.00	62.90	10	3,542	0.28%
2023/10/13	2	65.05	14	65.23	65.10	-12	3,554	-0.34%
2023/10/12	0	0.00	1	65.50	65.50	-1	3,563	-0.03%
2023/10/11	1	63.80	0.7	64.36	64.30	0.3	3,580	0.01%
2023/10/06	0	0.00	0.1	64.20	64.10	-0.1	3,560	0.00%
2023/10/05	5	62.40	0	0.00	62.70	5	3,523	0.14%
2023/10/04	0	0.00	1	61.60	61.40	-1	3,522	-0.03%
2023/10/02	5	62.30	0	0.00	62.00	5	3,588	0.14%
2023/09/28	1	61.80	0	0.00	61.90	1	3,602	0.03%
2023/09/26	0	0.00	7.3	61.47	61.50	-7.3	3,687	-0.20%
2023/09/25	0	0.00	6	61.20	61.20	-6	3,712	-0.16%
2023/09/21	0.1	59.90	0	0.00	59.80	0.1	3,736	0.00%
2023/09/18	10	60.25	0	0.00	60.10	10	3,787	0.26%
2023/09/15	3	61.40	0	0.00	60.90	3	3,794	0.08%
2023/09/14	1	61.00	6	60.67	61.00	-5	3,821	-0.13%
2023/09/13	5	60.00	0	0.00	60.00	5	3,846	0.13%
2023/09/12	1	59.90	0	0.00	60.00	1	3,869	0.03%
2023/09/06	1	61.40	0	0.00	61.30	1	4,005	0.02%
2023/09/04	0.1	60.29	0	0.00	61.00	0.1	4,112	0.00%
2023/08/28	1	59.60	0	0.00	59.20	1	4,444	0.02%
2023/08/25	1	60.60	0	0.00	60.60	1	4,489	0.02%
2023/08/24	1	62.40	0	0.00	61.20	1	4,619	0.02%
2023/08/22	1	61.70	0	0.00	61.40	1	5,130	0.02%
2023/08/18	0.1	61.60	0	0.00	61.10	0.1	5,417	0.00%
2023/08/17	0	62.70	0	0.00	62.90	0	5,479	0.00%
2023/08/16	1	61.30	0	0.00	61.30	1	5,567	0.02%
2023/08/14	0	0.00	45	61.28	60.80	-45	6,371	-0.71%
2023/08/11	0.1	64.20	0	0.00	63.80	0.1	6,468	0.00%
2023/08/10	10	64.50	1	65.50	64.60	9	6,501	0.14%
2023/08/09	1	67.00	0	0.00	66.70	1	6,528	0.02%
2023/08/08	36.1	68.92	7	68.63	68.40	29.1	6,605	0.44%
2023/08/07	10	67.85	13	67.74	69.80	-3	6,554	-0.05%
2023/08/04	1	68.30	89	67.54	68.50	-88	6,504	-1.35%
2023/08/02	25	65.80	0	0.00	64.90	25	6,621	0.38%
2023/08/01	57	67.13	40	68.32	66.90	17	6,838	0.25%
2023/07/31	12	70.39	44.4	69.05	68.10	-32.4	6,801	-0.48%
2023/07/28	50	66.17	11.5	66.34	66.30	38.5	6,408	0.60%
2023/07/27	68.4	64.59	126.1	65.87	68.00	-57.7	6,384	-0.90%	大賣/
2023/07/26	193.2	64.16	212.2	65.25	64.40	-19	6,578	-0.29%	大買/大賣/
2023/07/25	1.1	61.77	10.1	62.13	62.40	-9	6,336	-0.14%
2023/07/19	1	59.40	2	59.35	59.10	-1	6,636	-0.02%
2023/07/18	2	61.90	2	62.50	60.00	0	6,736	0.00%
2023/07/17	9.2	62.06	7	62.51	61.90	2.2	6,892	0.03%
2023/07/14	3	61.77	1	61.90	61.80	2	6,972	0.03%
2023/07/13	1	59.30	7.1	60.11	59.50	-6.1	7,088	-0.09%
2023/07/12	2.1	58.81	3	59.30	59.30	-0.9	7,475	-0.01%
2023/07/11	0.1	59.40	0	59.30	58.70	0.1	7,639	0.00%
2023/07/10	11.2	58.31	4	58.65	58.50	7.2	7,701	0.09%
2023/07/07	12	60.18	0	0.00	59.60	12	7,744	0.15%
2023/07/05	20	62.69	6	63.55	62.20	14	8,089	0.17%
2023/07/04	20	63.39	21	63.83	63.30	-1	8,085	-0.01%
2023/07/03	0	0.00	22	62.45	63.00	-22	8,054	-0.27%
2023/06/28	0.1	60.60	0	0.00	60.20	0.1	8,088	0.00%
2023/06/27	10.1	60.50	1	60.60	60.30	9.1	8,140	0.11%
2023/06/26	15.2	62.10	0	0.00	61.50	15.2	8,182	0.19%
2023/06/21	0.1	62.90	19	62.74	62.80	-18.9	8,282	-0.23%
2023/06/20	24	63.04	12	63.09	62.60	12	8,346	0.14%
2023/06/19	2.1	63.03	6.3	63.68	63.10	-4.2	8,460	-0.05%
2023/06/15	52.2	63.41	61	63.91	63.00	-8.8	9,082	-0.10%
2023/06/14	6	62.25	26	62.85	62.40	-20	9,126	-0.22%
2023/06/13	6	61.97	14	62.16	61.90	-8	9,161	-0.09%
2023/06/12	29.1	61.24	8	61.65	61.20	21.1	9,191	0.23%
2023/06/09	16	62.33	0	0.00	62.10	16	9,230	0.17%
2023/06/08	35.1	63.13	3	62.73	62.00	32.1	9,368	0.34%
2023/06/07	14	63.98	5	64.20	64.00	9	9,386	0.10%
2023/06/06	21	64.60	0	0.00	64.30	21	9,529	0.22%
2023/06/05	51	65.69	8	66.15	65.40	43	9,763	0.44%
2023/06/02	10.3	66.40	10	66.68	66.10	0.3	10,012	0.00%
2023/06/01	14.2	63.54	14	64.54	65.60	0.2	10,007	0.00%
2023/05/31	6.4	65.45	1	66.40	65.00	5.4	10,015	0.05%
2023/05/30	12.2	66.43	1	65.70	66.20	11.2	9,969	0.11%
2023/05/29	2	66.85	4	67.65	67.30	-2	9,929	-0.02%
2023/05/26	11	65.89	9	65.62	65.60	2	9,777	0.02%
2023/05/25	1.1	64.45	13	64.95	64.20	-11.9	9,520	-0.12%
2023/05/24	3	63.67	2	63.10	62.90	1	9,429	0.01%
2023/05/23	4.1	62.68	2	63.10	62.70	2.1	9,358	0.02%
2023/05/22	1.2	62.61	1	63.10	63.10	0.2	9,310	0.00%
2023/05/19	25.1	64.99	14	64.71	62.30	11.1	9,216	0.12%
2023/05/18	0	0.00	44.3	65.06	68.50	-44.3	8,551	-0.52%
2023/05/17	16	61.83	61.1	62.18	62.30	-45.1	8,429	-0.54%
2023/05/16	12	61.08	18	61.36	60.90	-6	8,386	-0.07%
2023/05/15	23	60.48	6	61.70	60.80	17	8,444	0.20%
2023/05/12	12	61.16	66	61.15	61.20	-54	8,427	-0.64%
2023/05/11	17.1	59.40	5.1	60.17	59.60	11.9	8,352	0.14%
2023/05/10	4	59.95	4	60.23	59.90	0	8,277	0.00%
2023/05/09	67.2	60.73	30	60.35	59.90	37.2	8,245	0.45%
2023/05/08	54	61.59	87	62.13	62.30	-33	8,010	-0.41%
2023/05/05	92	59.75	65	60.23	60.20	27	7,686	0.35%
2023/05/04	36	59.77	23	60.14	59.60	13	7,521	0.17%
2023/05/03	66	60.20	13	59.82	59.50	53	7,373	0.72%
2023/05/02	90	60.63	90	61.44	61.10	0	7,183	0.00%
2023/04/28	16	57.15	86	58.32	58.30	-70	6,574	-1.06%
2023/04/27	14	56.10	16	56.65	55.80	-2	6,356	-0.03%
2023/04/26	19.1	55.27	17	56.24	55.40	2.1	6,290	0.03%
2023/04/25	24	55.78	5	56.46	55.80	19	6,168	0.31%
2023/04/24	10	57.55	21	57.95	57.60	-11	6,060	-0.18%
2023/04/21	25	55.99	10	56.17	56.00	15	5,933	0.25%
2023/04/20	51	57.85	34	58.79	56.80	17	5,815	0.29%
2023/04/19	16	57.67	12	58.25	57.20	4	5,624	0.07%
2023/04/18	29.1	57.70	10	58.31	57.30	19.1	5,512	0.35%
2023/04/17	7	60.29	105	59.89	59.60	-98	5,343	-1.83%	大賣/
2023/04/14	27	57.28	30	57.25	56.60	-3	4,930	-0.06%
2023/04/13	46	55.28	0	0.00	55.00	46	4,749	0.97%
2023/04/12	17.1	55.86	6	56.15	56.00	11.1	4,671	0.24%
2023/04/11	73.2	56.71	32	56.70	56.90	41.2	4,589	0.90%
2023/04/10	8	57.96	55	58.31	59.00	-47	4,381	-1.07%
2023/04/07	1	55.00	0	0.00	55.00	1	4,178	0.02%
2023/03/31	4.1	54.92	1	54.60	55.10	3.1	4,113	0.07%
2023/03/30	1	55.80	0	0.00	55.30	1	4,063	0.02%
2023/03/29	0	0.00	1	55.70	55.60	-1	4,028	-0.02%
2023/03/28	0	55.35	1	55.60	55.60	-1	3,997	-0.02%
2023/03/27	14	57.38	14	58.03	56.10	0	3,923	0.00%
2023/03/24	149	56.91	147.3	57.61	57.00	1.7	3,848	0.04%	大買/大賣/
2023/03/23	4	56.15	8	56.58	57.00	-4	3,720	-0.11%
2023/03/22	34.1	56.71	57	56.46	56.20	-22.9	3,636	-0.63%
2023/03/21	96	57.15	65	57.27	56.70	31	3,487	0.89%
2023/03/20	106	55.36	86	55.15	56.00	20	3,121	0.64%	大買/
2023/03/17	37	52.87	59	53.40	52.60	-22	2,802	-0.79%
2023/03/16	3.1	54.15	1	53.60	54.50	2.1	2,649	0.08%
2023/03/15	1	55.00	4	55.35	55.00	-3	2,566	-0.12%
2023/03/14	22.1	56.05	17	56.26	54.80	5.1	2,499	0.20%
2023/03/13	57	56.35	72	56.67	56.20	-15	2,418	-0.62%
2023/03/10	12.1	54.75	12	54.79	54.60	0.1	2,246	0.00%
2023/03/09	60	56.53	15	57.41	56.30	45	2,138	2.10%
2023/03/08	22	56.64	28	56.31	57.40	-6	1,935	-0.31%
2023/03/07	38	55.27	92	53.25	55.10	-54	1,641	-3.29%
2023/03/06	79	51.60	0	0.00	51.50	79	1,333	5.93%
2023/03/03	12	50.89	10	50.80	50.50	2	1,234	0.16%
2023/03/01	10	49.75	1	49.70	49.60	9	1,091	0.82%
2023/02/24	10	48.03	10	48.53	48.65	0	988	0.00%
2023/02/23	2	48.48	0	0.00	48.40	2	934	0.21%
2023/02/22	7	48.24	58	48.02	48.80	-51	856	-5.95%
2023/02/21	16	46.98	2	47.00	47.30	14	729	1.92%
2023/02/20	0	0.00	17	47.71	47.60	-17	706	-2.40%
2023/02/16	6	47.10	1	47.20	47.40	5	651	0.77%
2023/02/15	15	46.98	15	47.40	47.45	0	622	0.00%
2023/02/14	55	47.50	82	47.79	47.35	-27	582	-4.63%
2023/02/13	115	47.51	41	47.66	47.70	74	474	15.59%	大買/
2023/02/10	2	45.90	2	46.45	46.00	0	355	0.00%
2023/02/09	1	45.95	1	45.75	45.65	0	293	0.00%
2023/02/08	0	0.00	1	44.60	44.95	-1	239	-0.42%
2023/02/07	0	0.00	0.7	44.18	44.05	-0.7	216	-0.30%
2022/12/29	1	39.65	0	0.00	39.70	1	194	0.52%
2022/12/23	0	40.15	0	0.00	40.25	0	197	0.00%
2022/12/19	0	40.45	0	0.00	40.45	0	210	0.00%
2022/12/16	0.1	40.65	0	0.00	40.55	0.1	213	0.05%
2022/12/09	0	40.20	0	0.00	40.10	0	212	0.00%
2022/12/05	0	0.00	2	40.45	40.55	-2	215	-0.93%
2022/11/30	0	0.00	0.3	40.10	39.95	-0.3	223	-0.15%
2022/11/29	1	39.95	0	0.00	39.95	1	226	0.44%
2022/11/28	1	39.75	0	0.00	39.85	1	229	0.44%
2022/11/25	0	0.00	1	39.90	39.90	-1	231	-0.43%
2022/11/15	1	39.00	0	0.00	39.15	1	253	0.40%
2022/11/07	0	38.95	0	0.00	38.80	0	258	0.00%
2022/11/03	0	0.00	0.3	38.57	38.40	-0.3	261	-0.12%
2022/10/27	1	37.80	0	0.00	37.90	1	311	0.32%
2022/10/21	1	37.90	0	0.00	37.95	1	328	0.30%
2022/10/20	0.1	37.35	0	0.00	38.25	0.1	329	0.04%
2022/10/17	0	37.60	0	0.00	38.35	0	309	0.00%
2022/10/12	0	37.85	0	0.00	38.15	0	305	0.00%
2022/10/06	0	39.30	0	0.00	39.15	0	308	0.00%
2022/10/05	0	0.00	1	39.60	39.40	-1	310	-0.31%
2022/09/28	0.1	39.30	0	0.00	38.65	0.1	316	0.03%
2022/09/26	2	39.70	0	0.00	39.50	2	317	0.63%
2022/09/19	0	40.95	0	0.00	40.90	0	324	0.00%
2022/09/06	1	40.65	0	0.00	40.60	1	325	0.31%
2022/08/31	1	42.05	0	0.00	42.20	1	318	0.31%
2022/08/19	0	0.00	1	41.72	41.60	-1	294	-0.34%
2022/08/10	1	41.40	0	0.00	41.40	1	283	0.35%
2022/07/28	1	38.90	2.7	39.02	38.90	-1.7	229	-0.72%
2022/07/27	0	39.20	0	0.00	38.95	0	225	0.00%
2022/07/12	0.1	38.40	0	0.00	38.20	0.1	244	0.04%
2022/07/11	0	0.00	0.2	39.15	39.00	-0.2	249	-0.07%
2022/07/06	0	37.85	0	0.00	37.30	0	254	0.00%
2022/07/01	0.2	38.60	0	0.00	37.55	0.2	264	0.08%
2022/06/29	1	39.45	0	0.00	39.65	1	258	0.39%
2022/06/24	0	0.00	2.4	40.06	39.70	-2.4	274	-0.88%
2022/06/22	0.3	39.65	0	0.00	39.40	0.3	287	0.10%
2022/06/20	0.5	39.80	0	0.00	39.55	0.5	302	0.17%
2022/06/14	3	40.83	0	0.00	40.85	3	329	0.91%
2022/06/13	0	41.15	0	0.00	40.90	0	402	0.00%
2022/06/09	0	0.00	1.6	41.55	41.40	-1.6	483	-0.33%
2022/06/08	0	0.00	3.6	41.55	41.45	-3.6	506	-0.70%
2022/06/07	0	0.00	1	41.70	41.50	-1	541	-0.18%
2022/05/24	0	41.45	0	0.00	41.30	0	945	0.00%
2022/05/17	1	41.60	0	0.00	41.60	1	965	0.10%
2022/05/11	0	41.60	0	0.00	41.35	0	970	0.00%
2022/04/28	2	41.65	6	41.62	41.55	-4	1,000	-0.40%
2022/04/27	6	41.38	0	0.00	41.25	6	1,001	0.60%
2022/04/21	0	0.00	1	43.15	43.15	-1	1,003	-0.10%
2022/04/15	0	43.10	0	0.00	42.95	0	1,014	0.00%
2022/04/13	28	43.41	0	0.00	43.30	28	1,016	2.75%
2022/03/29	1	44.85	0	0.00	44.85	1	1,047	0.10%
2022/03/17	0	0.00	2	44.90	44.85	-2	1,039	-0.19%
2022/03/16	5	44.10	0	0.00	44.10	5	1,030	0.49%
2022/03/15	0	48.90	0	0.00	48.80	0	967	0.00%
2022/03/14	0	0.00	1	49.35	49.45	-1	927	-0.11%
2022/03/11	0	49.15	0.1	49.45	49.30	-0.1	890	-0.01%
2022/03/09	0	0.00	0.1	49.05	49.10	-0.1	833	-0.01%
2022/03/08	0	0.00	1.1	47.91	47.70	-1.1	800	-0.14%
2022/03/07	1	48.35	0	0.00	48.15	1	779	0.13%
2022/03/04	0	0.00	5	49.05	48.75	-5	752	-0.66%
2022/03/03	0	0.00	0.1	48.75	48.85	-0.1	736	-0.01%
2022/03/02	0	0.00	0.1	48.25	48.40	-0.1	716	-0.01%
2022/02/25	0	0.00	8.1	47.48	47.75	-8.1	653	-1.24%
2022/02/24	15.1	46.00	18	46.21	46.15	-2.9	582	-0.50%
2022/02/18	1	43.75	0	0.00	44.05	1	489	0.20%
2022/02/15	0	0.00	8	43.60	43.60	-8	500	-1.60%
2022/02/14	1	43.70	0	0.00	43.60	1	504	0.20%
2022/02/11	0.1	44.05	0	0.00	44.05	0.1	503	0.02%
2022/01/26	0	0.00	5	43.00	43.10	-5	538	-0.93%
2022/01/19	0	44.05	0	0.00	44.00	0	697	0.00%
2022/01/14	0.1	43.60	0	0.00	43.60	0.1	686	0.01%
2022/01/07	3	43.00	0	0.00	43.05	3	714	0.42%
2022/01/05	2	43.25	0	0.00	43.30	2	766	0.26%
2022/01/04	0	43.60	0	0.00	43.35	0	767	0.00%
2022/01/03	0	43.95	0	0.00	43.80	0	768	0.00%
2021/12/28	0	0.00	7	42.91	43.30	-7	783	-0.89%
2021/12/27	3	42.75	0	0.00	42.80	3	787	0.38%
2021/12/24	0	42.95	0	0.00	42.90	0	793	0.00%
2021/12/22	0	0.00	2	43.45	43.40	-2	793	-0.25%
2021/12/20	0	0.00	3	42.70	42.70	-3	793	-0.38%
2021/12/16	5	42.95	0	0.00	42.90	5	796	0.63%
2021/11/23	0	0.00	2	45.05	45.15	-2	1,121	-0.18%
2021/11/11	0	0.00	2	45.55	45.25	-2	1,116	-0.18%
2021/11/05	21	46.32	0	0.00	45.85	21	1,122	1.87%
2021/11/02	2	46.68	0	0.00	45.70	2	1,083	0.18%
2021/10/29	9	46.14	2	46.00	46.10	7	968	0.72%
2021/10/27	45	44.27	1	44.30	44.40	44	932	4.72%
2021/10/21	0	0.00	1	44.65	43.85	-1	949	-0.11%
2021/10/14	0.1	43.50	0	0.00	42.70	0.1	982	0.01%
2021/09/14	2	46.50	0	0.00	46.50	2	1,344	0.15%
2021/09/08	1	44.75	0	0.00	44.75	1	1,336	0.07%
2021/09/03	14.2	48.13	12	48.65	47.15	2.2	1,249	0.18%
2021/09/01	0	0.00	4	44.23	44.95	-4	1,023	-0.39%
2021/08/24	0	0.00	2	43.20	43.10	-2	1,059	-0.19%
2021/08/23	0	0.00	4	41.85	41.85	-4	1,062	-0.38%
2021/08/16	0.1	41.90	0	0.00	41.80	0.1	1,107	0.01%
2021/08/11	13	43.32	0	0.00	42.95	13	1,119	1.16%
2021/08/09	1	43.50	0	0.00	43.50	1	1,173	0.09%
2021/08/02	0	0.00	1	43.20	43.20	-1	1,340	-0.07%
2021/07/28	0	0.00	1	43.80	43.75	-1	1,487	-0.07%
2021/07/23	1	44.20	0	0.00	44.15	1	1,623	0.06%
2021/07/21	4	44.10	0	0.00	44.10	4	1,677	0.24%
2021/07/20	2	45.25	0	0.00	45.10	2	1,670	0.12%
2021/07/19	0	0.00	2	46.18	45.90	-2	1,689	-0.12%
2021/07/16	1	47.15	0	0.00	47.15	1	1,710	0.06%
2021/07/15	21	49.83	11	49.97	49.80	10	1,695	0.59%
2021/07/14	3	49.33	8	49.45	49.40	-5	1,604	-0.31%
2021/07/13	1	49.60	4	49.85	49.35	-3	1,592	-0.19%
2021/07/09	0	0.00	11	48.92	49.20	-11	1,680	-0.65%
2021/07/07	5	49.33	19	49.46	49.15	-14	1,712	-0.82%
2021/07/05	0	0.00	3	47.48	47.70	-3	1,673	-0.18%
2021/07/02	1	46.30	1	46.00	46.30	0	1,665	0.00%
2021/07/01	9	46.32	1	46.00	45.70	8	1,726	0.46%
2021/06/30	1	45.65	0	0.00	45.70	1	1,741	0.06%
2021/06/29	1	45.80	0	0.00	45.80	1	1,762	0.06%
2021/06/23	0	0.00	5	45.10	45.10	-5	1,860	-0.27%
2021/06/22	1	45.60	5	44.85	44.90	-4	1,882	-0.21%
2021/06/17	1	45.80	0	0.00	46.15	1	1,947	0.05%
2021/06/11	0	0.00	13	45.95	46.00	-13	2,073	-0.63%
2021/06/10	0	0.00	5	46.20	46.10	-5	2,246	-0.22%
2021/06/09	0	0.00	15	46.15	46.00	-15	2,408	-0.62%
2021/06/08	2	46.35	0	0.00	46.35	2	2,439	0.08%
2021/06/04	0	0.00	9	46.88	46.90	-9	2,480	-0.36%
2021/06/03	0	0.00	14	47.14	47.00	-14	2,502	-0.56%
2021/05/31	0	0.00	0	47.20	46.80	0	2,614	0.00%
2021/05/28	0	0.00	10	47.00	46.95	-10	2,707	-0.37%
2021/05/27	5	46.79	0	0.00	47.00	5	2,762	0.18%
2021/05/19	1	44.55	0	0.00	44.50	1	3,255	0.03%
2021/05/18	10	44.05	0	0.00	44.25	10	3,277	0.31%
2021/05/17	11	41.49	0	0.00	41.55	11	3,261	0.34%
2021/05/14	2	44.18	0.1	44.85	44.20	1.9	3,228	0.06%
2021/05/13	11	44.65	1	43.50	44.40	10	3,211	0.31%
2021/05/12	13	45.15	0	0.00	44.90	13	3,189	0.41%
2021/05/11	3	47.83	1	47.80	48.00	2	3,128	0.06%
2021/05/10	5	49.50	6	49.79	49.50	-1	3,103	-0.03%
2021/05/07	1	49.55	7	49.73	49.45	-6	3,101	-0.19%
2021/05/05	9	48.30	2	49.45	48.20	7	2,999	0.23%
2021/05/04	2	46.50	0	0.00	48.60	2	2,968	0.07%
2021/04/29	4	49.55	4	49.05	49.05	0	2,876	0.00%
2021/04/28	3	50.47	0.2	50.00	50.30	2.9	2,852	0.10%
2021/04/23	0	0.00	1	48.75	49.25	-1	3,037	-0.03%
2021/04/22	7	49.81	1	49.60	48.30	6	3,039	0.20%
2021/04/19	0	0.00	2	49.15	49.20	-2	2,961	-0.07%
2021/04/16	21	49.84	8	50.21	49.45	13	2,947	0.44%
2021/04/15	0	0.00	9	47.82	48.45	-9	2,838	-0.32%
2021/04/14	8	46.53	0	0.00	46.85	8	2,800	0.29%
2021/04/13	0	0.00	3	48.25	47.40	-3	2,778	-0.11%
2021/04/09	0	0.00	30	48.00	47.60	-30	2,745	-1.09%
2021/04/07	1	47.65	11.3	48.25	47.85	-10.3	2,700	-0.38%
2021/04/06	10	46.89	5	47.15	46.75	5	2,642	0.19%
2021/03/31	1	46.20	0	0.00	46.40	1	2,618	0.04%
2021/03/30	10	46.10	0	0.00	46.20	10	2,629	0.38%
2021/03/29	6	46.20	9	46.43	46.20	-3	2,628	-0.11%
2021/03/26	21	46.97	10	46.48	46.45	11	2,630	0.42%
2021/03/25	8	46.56	0	0.00	46.30	8	2,630	0.30%
2021/03/23	2	45.93	0	0.00	46.00	2	2,611	0.08%
2021/03/22	0	0.00	2	46.35	45.90	-2	2,591	-0.08%
2021/03/19	1	45.60	3	45.80	45.90	-2	2,574	-0.08%
2021/03/18	8	45.82	2	45.80	45.75	6	2,555	0.23%
2021/03/17	32	46.04	1	46.65	46.10	31	2,517	1.23%
2021/03/16	3	45.95	1	46.40	47.00	2	2,469	0.08%
2021/03/15	7	45.63	5	46.40	46.60	2	2,305	0.09%
2021/03/12	0	0.00	7	44.25	44.25	-7	2,148	-0.33%
2021/03/10	1	44.00	0	0.00	43.95	1	2,127	0.05%
2021/03/08	13	43.60	4	43.88	43.60	9	2,084	0.43%
2021/03/05	0	0.00	1	43.95	43.95	-1	2,042	-0.05%
2021/03/04	0	44.45	0	0.00	44.45	0	2,016	0.00%
2021/03/03	0	0.00	2	42.80	44.00	-2	1,995	-0.10%
2021/03/02	39	43.33	32	43.65	43.35	7	1,899	0.37%
2021/02/26	2	44.00	10	43.35	43.60	-8	1,839	-0.43%
2021/02/25	1	43.20	0.4	43.53	44.45	0.6	1,632	0.04%
2021/02/24	10	41.20	0	0.00	40.45	10	1,411	0.71%
2021/02/22	10	40.20	0	0.00	40.15	10	1,371	0.73%
2021/02/01	0	0.00	15	37.32	37.35	-15	1,296	-1.16%
2021/01/29	0	0.00	1	38.00	37.70	-1	1,288	-0.08%
2021/01/28	0	39.95	10	38.06	38.25	-10	1,281	-0.78%
2021/01/27	0	0.00	5	38.95	38.60	-5	1,273	-0.39%
2021/01/26	2	39.00	0	0.00	38.55	2	1,275	0.16%
2021/01/21	1	39.40	0	0.00	38.85	1	1,258	0.08%
2021/01/20	15	38.67	10	40.10	38.70	5	1,244	0.40%
2021/01/19	18	40.14	13	40.45	40.05	5	1,219	0.41%
2021/01/18	17.1	40.96	13	40.85	40.40	4.1	1,172	0.35%
2021/01/14	2	38.60	0	0.00	39.35	2	953	0.21%
2021/01/06	0	0.00	1	39.50	38.55	-1	910	-0.11%
2020/12/29	1	38.75	0	0.00	38.70	1	930	0.11%
2020/12/24	6	39.62	0	0.00	39.55	6	905	0.66%
2020/12/23	0.3	38.90	0	0.00	38.80	0.3	898	0.03%
2020/12/22	0	39.37	0	0.00	38.50	0	910	0.00%
2020/12/21	10.1	40.15	0	0.00	39.75	10.1	907	1.11%
2020/12/18	0	0.00	9	39.15	38.95	-9	851	-1.06%
2020/12/10	0	0.00	1	38.65	38.65	-1	847	-0.12%
2020/12/02	2	39.10	0	0.00	39.15	2	852	0.23%
2020/12/01	2	39.10	0	0.00	39.15	2	872	0.23%
2020/11/20	5	38.80	0	0.00	38.55	5	920	0.54%
2020/11/19	1	38.55	1	38.75	38.80	0	970	0.00%
2020/11/18	0	0.00	1	38.40	38.35	-1	1,038	-0.10%
2020/11/09	0	0.00	0.2	38.45	38.20	-0.2	1,368	-0.01%
2020/09/23	1	39.65	0	0.00	39.30	1	3,214	0.03%
2020/09/17	0	0.00	1	40.55	40.55	-1	3,791	-0.03%
2020/09/11	0	0.00	1	40.95	40.95	-1	3,989	-0.03%
2020/09/04	0	0.00	1	41.70	42.30	-1	4,530	-0.02%
2020/09/03	2	41.93	1	43.45	41.95	1	4,631	0.02%
2020/08/31	0	0.00	1	43.50	42.95	-1	5,005	-0.02%
2020/08/28	1	43.20	0	0.00	42.65	1	5,085	0.02%
2020/08/26	11	43.65	12	44.19	43.65	-1	5,111	-0.02%
2020/08/19	11	45.26	120	45.64	44.80	-109	5,116	-2.13%	大賣/鉅額交易
2020/08/18	112	44.17	0	0.00	44.35	112	4,987	2.25%	大買/鉅額交易
2020/08/12	0	0.00	1	43.60	43.95	-1	5,024	-0.02%
2020/08/10	0	0.00	20	44.10	44.00	-20	4,994	-0.40%
2020/08/07	6	46.64	15	46.67	46.70	-9	4,932	-0.18%
2020/08/06	31	47.03	11	46.00	46.95	20	4,901	0.41%
2020/08/05	10	45.30	0	0.00	45.85	10	4,837	0.21%
2020/08/04	12	44.05	13	43.98	44.20	-1	4,785	-0.02%
2020/08/03	6	44.06	4	44.55	44.55	2	4,756	0.04%
2020/07/31	1	43.05	3	41.98	43.05	-2	4,582	-0.04%
2020/07/30	1	40.70	0	0.00	40.65	1	4,543	0.02%
2020/07/27	0	0.00	6	39.10	39.20	-6	4,527	-0.13%
2020/07/21	9	41.33	8	41.73	41.35	1	4,665	0.02%
2020/07/17	7	41.15	8	40.63	39.75	-1	4,516	-0.02%
2020/07/16	0	0.00	4	40.38	40.40	-4	4,408	-0.09%
2020/07/15	2	40.20	10	41.05	39.45	-8	4,367	-0.18%
2020/07/14	10	39.80	2	40.50	40.80	8	4,270	0.19%
2020/07/09	0	0.00	2	40.00	39.35	-2	4,148	-0.05%
2020/07/08	1	40.20	0	0.00	40.15	1	4,123	0.02%
2020/07/07	3	40.00	0	0.00	39.95	3	4,095	0.07%
2020/07/06	16	40.44	18	40.05	39.80	-2	4,071	-0.05%
2020/07/03	22	40.13	16	40.68	39.90	6	4,003	0.15%
2020/07/02	0.5	39.00	0	0.00	39.00	0.5	3,970	0.01%
2020/06/30	35	39.59	37	39.89	39.60	-2	3,915	-0.05%
2020/06/29	7	40.58	1	40.75	39.80	6	3,865	0.16%
2020/06/24	2	40.40	0	0.00	40.80	2	3,652	0.05%
2020/06/23	11	38.17	13	38.25	38.10	-2	3,414	-0.06%
2020/06/18	0	0.00	1	37.50	37.60	-1	3,273	-0.03%
2020/06/17	1	36.70	1	36.80	37.20	0	3,257	0.00%
2020/06/16	19	37.56	19	38.25	37.55	0	3,221	0.00%
2020/06/15	22	37.80	20	37.85	37.75	2	3,203	0.06%
2020/06/12	3	36.83	4	37.14	37.40	-1	3,015	-0.03%
2020/06/11	3	36.60	0	0.00	36.00	3	2,866	0.10%
2020/06/10	0	0.00	10	36.65	36.35	-10	2,806	-0.36%
2020/06/09	10	38.20	0	0.00	38.20	10	2,721	0.37%
2020/06/08	11	37.85	3	37.60	37.45	8	2,602	0.31%
2020/06/05	0	0.00	3	36.50	36.90	-3	2,466	-0.12%
2020/06/04	0	0.00	6	35.41	35.30	-6	2,376	-0.25%
2020/06/03	0	0.00	3	34.93	34.80	-3	2,315	-0.13%
2020/06/02	22	34.74	29	34.89	34.75	-7	2,344	-0.30%
2020/06/01	88	34.76	83	35.02	34.85	5	2,335	0.21%
2020/05/29	0	0.00	4	33.88	34.20	-4	2,215	-0.18%
2020/05/28	0	0.00	2	33.78	33.65	-2	2,171	-0.09%
2020/05/27	0	0.00	1	33.20	33.45	-1	2,157	-0.05%
2020/05/26	0	0.00	1	33.10	32.95	-1	2,194	-0.05%
2020/05/25	0	0.00	2	32.93	32.70	-2	2,180	-0.09%
2020/05/21	0	0.00	1	32.80	32.75	-1	2,160	-0.05%
2020/05/20	3	32.53	1	32.40	32.70	2	2,183	0.09%
2020/05/19	1	33.15	6	33.42	32.80	-5	2,178	-0.23%
2020/05/18	0	0.00	2	32.35	32.50	-2	2,119	-0.09%
2020/05/14	4	32.19	0	0.00	31.80	4	2,113	0.19%
2020/05/13	0	0.00	1	33.05	33.05	-1	2,082	-0.05%
2020/05/12	1	32.75	0	0.00	33.10	1	2,077	0.05%
2020/05/11	6	32.98	0	0.00	32.85	6	2,063	0.29%
2020/05/08	1	33.45	0	0.00	33.65	1	2,018	0.05%
2020/05/07	3	33.90	1	34.40	33.85	2	1,996	0.10%
2020/05/06	4	34.05	8	33.73	34.00	-4	1,963	-0.20%
2020/05/05	5	33.23	0	0.00	33.05	5	1,897	0.26%
2020/05/04	1	32.50	1	32.95	32.85	0	1,873	0.00%
2020/04/29	4	33.38	5	33.30	33.35	-1	1,850	-0.05%
2020/04/28	0	0.00	25	33.76	34.00	-25	1,806	-1.38%
2020/04/27	10	34.63	7	34.32	33.40	3	1,796	0.17%
2020/04/24	0	0.00	7	32.93	32.80	-7	1,665	-0.42%
2020/04/23	5	32.16	0	0.00	32.05	5	1,618	0.31%
2020/04/17	8	31.50	5	32.03	31.85	3	1,565	0.19%
2020/04/16	2	32.08	1	31.85	32.15	1	1,522	0.07%
2020/04/07	0	0.00	2	29.80	29.75	-2	1,435	-0.14%
2020/04/06	10	28.30	10	28.50	28.65	0	1,390	0.00%
2020/03/27	204	28.50	201	28.75	28.10	3	1,363	0.22%	大買/大賣/
2020/03/26	5	28.05	5	28.05	28.05	0	1,308	0.00%
2020/03/24	2	27.90	0	0.00	27.60	2	1,274	0.16%
2020/03/18	0	0.00	1	28.50	28.30	-1	1,169	-0.09%
2020/03/16	1	28.70	0	0.00	28.20	1	1,117	0.09%
2020/03/12	8	29.85	8	29.68	29.85	0	1,057	0.00%
2020/03/11	0	0.00	1	31.80	31.00	-1	1,028	-0.10%
2020/03/06	0	0.00	1	31.90	31.95	-1	943	-0.11%
2020/03/05	1	31.65	0	0.00	31.35	1	918	0.11%
2020/03/04	1	30.95	0	0.00	31.40	1	934	0.11%
2020/03/03	10	30.60	10	30.78	30.55	0	908	0.00%
2020/03/02	2	30.50	0	0.00	30.30	2	895	0.22%
2020/02/27	0	0.00	1	30.55	30.40	-1	880	-0.11%
2020/02/25	0	0.00	3	29.65	29.80	-3	819	-0.37%
2020/01/20	2	30.80	0	0.00	31.00	2	1,188	0.17%
2020/01/16	3	30.60	0	0.00	30.60	3	1,293	0.23%
2020/01/10	0	0.00	1	30.20	30.20	-1	1,373	-0.07%
2019/12/31	2	30.10	0	0.00	30.15	2	1,519	0.13%
2019/12/26	1	30.00	0	0.00	30.00	1	1,539	0.06%
2019/12/24	1	29.95	1	29.95	29.95	0	1,574	0.00%
2019/12/23	1	30.15	1	30.00	30.00	0	1,584	0.00%
2019/12/20	0	0.00	2	30.10	30.10	-2	1,583	-0.13%
2019/12/12	1	30.35	1	30.25	30.25	0	1,677	0.00%
2019/12/02	1	29.85	1	29.70	29.70	0	2,140	0.00%
2019/11/29	2	30.63	2	30.35	30.35	0	2,169	0.00%
2019/11/28	1	31.55	0	0.00	31.20	1	2,168	0.05%
2019/11/25	1	31.60	1	31.30	31.30	0	2,368	0.00%
2019/11/22	1	31.35	1	31.55	31.55	0	2,388	0.00%
2019/11/21	1	31.15	1	31.30	31.30	0	2,414	0.00%
2019/11/19	0	0.00	1	31.70	31.60	-1	2,487	-0.04%
2019/11/15	2	31.65	1	31.50	31.50	1	2,559	0.04%
2019/11/13	1	32.50	1	32.20	32.20	0	2,640	0.00%
2019/11/12	1	32.20	0	0.00	32.30	1	2,687	0.04%
2019/11/08	7	32.56	6	32.52	32.50	1	2,914	0.03%
2019/11/07	7	32.51	17	32.43	32.55	-10	3,139	-0.32%
2019/11/06	13	32.80	11	32.60	32.75	2	3,270	0.06%
2019/11/05	1	31.55	1	31.45	31.45	0	3,296	0.00%
2019/11/04	8	31.54	2	31.60	31.50	6	3,325	0.18%
2019/11/01	3	31.55	1	31.70	31.75	2	3,342	0.06%
2019/10/31	11	31.55	25	31.71	31.30	-14	3,423	-0.41%
2019/10/29	2	34.30	1	34.45	34.45	1	3,536	0.03%
2019/10/25	17	35.31	0	0.00	34.80	17	3,559	0.48%
2019/10/24	1	35.80	7	35.55	35.80	-6	3,512	-0.17%
2019/10/22	0	0.00	6	35.18	34.85	-6	3,575	-0.17%
2019/10/21	1	34.65	1	34.90	34.65	0	3,557	0.00%
2019/10/18	1	34.60	27	34.87	34.55	-26	3,580	-0.73%
2019/10/17	2	34.45	1	34.60	34.60	1	3,577	0.03%
2019/10/16	23	34.53	0	0.00	34.70	23	3,616	0.64%
2019/10/15	0	0.00	1	34.70	34.40	-1	3,611	-0.03%
2019/10/14	1	34.80	0	0.00	34.70	1	3,769	0.03%
2019/10/09	0	0.00	1	34.05	34.00	-1	3,865	-0.03%
2019/10/04	1	33.60	15	33.90	33.20	-14	3,858	-0.36%
2019/10/03	1	33.30	0	0.00	33.40	1	3,852	0.03%
2019/09/27	8	32.54	0	0.00	32.85	8	3,987	0.20%
2019/09/26	0	0.00	1	33.40	33.40	-1	3,975	-0.03%
2019/09/25	10	33.73	0	0.00	33.65	10	3,993	0.25%
2019/09/24	1	34.35	0	0.00	34.25	1	4,014	0.02%
2019/09/23	6	33.78	0	0.00	33.90	6	4,038	0.15%
2019/09/20	2	33.60	2	33.30	33.30	0	4,096	0.00%
2019/09/17	7	33.94	1	33.90	33.85	6	4,107	0.15%
2019/09/11	0	0.00	1	34.85	34.25	-1	4,212	-0.02%
2019/09/10	1	34.50	1	34.55	34.75	0	4,190	0.00%
2019/09/09	10	35.58	9	35.38	34.90	1	4,178	0.02%
2019/09/06	8	35.35	12	35.08	34.65	-4	4,062	-0.10%
2019/09/03	1	34.20	0	0.00	33.75	1	3,892	0.03%
2019/08/30	2	33.30	3	33.73	33.30	-1	3,826	-0.03%
2019/08/29	10	34.65	0.1	33.70	33.70	9.9	3,788	0.26%
2019/08/26	0	0.00	2	32.40	32.40	-2	3,648	-0.05%
2019/08/23	2	33.25	2	32.95	32.95	0	3,630	0.00%
2019/08/21	1	32.95	1	33.20	33.55	0	3,580	0.00%
2019/08/20	3	33.10	1	32.85	32.85	2	3,574	0.06%
2019/08/19	0	0.00	2	34.25	33.60	-2	3,541	-0.06%
2019/08/16	9	33.30	9	33.05	33.30	0	3,505	0.00%
2019/08/15	3	32.87	0	0.00	32.80	3	3,495	0.09%
2019/08/14	29	33.68	23	34.00	33.65	6	3,541	0.17%
2019/08/13	3	33.72	10	34.60	33.50	-7	3,517	-0.20%
2019/08/12	12	33.83	30	32.93	34.10	-18	3,513	-0.51%
2019/08/08	27	31.80	28	31.69	31.90	-1	3,533	-0.03%
2019/08/06	0	0.00	6	29.68	30.00	-6	3,684	-0.16%
2019/08/05	3	30.08	9	29.77	29.60	-6	3,678	-0.16%
2019/08/02	11	31.05	0	0.00	30.45	11	3,701	0.30%
2019/08/01	24	32.08	26	32.36	32.05	-2	3,683	-0.05%
2019/07/31	1	30.10	0	0.00	30.45	1	3,447	0.03%
2019/07/30	7	29.89	1	29.80	29.80	6	3,478	0.17%
2019/07/29	1	30.30	2	30.63	30.75	-1	3,503	-0.03%
2019/07/26	1	30.50	1	30.35	30.35	0	3,604	0.00%
2019/07/25	1	30.50	1	30.85	30.55	0	3,705	0.00%
2019/07/24	21	31.40	1	30.75	30.75	20	3,711	0.54%
2019/07/23	2	30.53	2	30.70	31.05	0	3,657	0.00%
2019/07/22	0	0.00	7	31.22	30.70	-7	3,688	-0.19%
2019/07/19	8	30.31	8	30.58	30.20	0	3,747	0.00%
2019/07/18	5	30.82	3	30.83	30.50	2	3,736	0.05%
2019/07/17	2	31.03	2	31.23	31.45	0	3,715	0.00%
2019/07/16	10	31.65	4	31.74	30.95	6	3,693	0.16%
2019/07/15	15	31.48	8	31.00	31.55	7	3,557	0.20%
2019/07/12	2	29.40	1	29.50	29.50	1	3,470	0.03%
2019/07/11	0	0.00	5	29.30	29.35	-5	3,578	-0.14%
2019/07/08	0	0.00	1	28.65	28.65	-1	3,981	-0.03%
2019/07/05	0	0.00	20	30.10	29.65	-20	4,032	-0.50%
2019/07/04	0	0.00	2	29.58	29.75	-2	4,317	-0.05%
2019/07/01	0	0.00	1	28.85	28.70	-1	4,394	-0.02%
2019/06/28	2	28.10	0	0.00	28.20	2	4,378	0.05%
2019/06/27	20	29.78	0	0.00	29.60	20	4,354	0.46%
2019/06/25	0	0.00	1	29.50	29.20	-1	4,347	-0.02%
2019/06/21	1	29.90	11	30.11	29.10	-10	4,353	-0.23%
2019/06/20	10	29.00	0	0.00	29.05	10	4,293	0.23%
2019/06/19	1	29.05	0	0.00	29.00	1	4,303	0.02%
2019/06/17	1	28.25	0	0.00	28.15	1	4,347	0.02%
2019/06/13	0	0.00	10	28.10	28.10	-10	4,442	-0.23%
2019/06/11	0	0.00	5	27.90	27.75	-5	4,497	-0.11%
2019/06/10	0	0.00	2	27.95	28.45	-2	4,514	-0.04%
2019/06/03	5	27.10	5	27.25	27.30	0	4,862	0.00%
2019/05/29	1	27.30	0	0.00	27.45	1	4,943	0.02%
2019/05/27	2	26.80	12	27.00	27.20	-10	4,995	-0.20%
2019/05/22	1	28.05	0	0.00	28.00	1	5,162	0.02%
2019/05/20	0	0.00	33	28.41	28.50	-33	5,229	-0.63%
2019/05/17	138	30.19	129	29.43	28.90	9	5,189	0.17%	大買/大賣/
2019/05/16	26	31.00	34	30.25	30.00	-8	5,060	-0.16%
2019/05/15	47	29.68	143	30.82	29.90	-96	4,810	-2.00%	大賣/
2019/05/09	10	27.90	0	0.00	27.80	10	4,360	0.23%
2019/05/08	1	27.95	0	0.00	27.85	1	4,259	0.02%
2019/05/07	0	0.00	1	28.55	28.55	-1	4,219	-0.02%
2019/05/06	10	28.10	0	0.00	28.10	10	4,169	0.24%
2019/05/03	11	28.88	0	0.00	28.80	11	4,102	0.27%
2019/05/02	5	29.30	5	28.30	29.30	0	3,976	0.00%
2019/04/26	2	28.08	0	0.00	27.80	2	3,794	0.05%
2019/04/23	1	28.00	0	0.00	28.00	1	3,624	0.03%
2019/04/22	10	27.90	0	0.00	28.20	10	3,604	0.28%
2019/04/18	30	28.63	47	27.86	27.50	-17	3,549	-0.48%
2019/04/17	15	28.45	13	28.73	28.90	2	3,469	0.06%
2019/04/15	34	28.61	83	28.28	28.60	-49	3,334	-1.47%
2019/04/12	61	27.65	11	28.26	27.85	50	3,140	1.59%
2019/04/11	1	27.25	0	0.00	27.20	1	2,968	0.03%
2019/04/10	35	28.05	12	28.92	26.90	23	2,865	0.80%
2019/04/09	13	27.07	31	27.85	27.85	-18	2,540	-0.71%
2019/03/29	10	24.55	10	24.45	24.45	0	2,345	0.00%
2019/03/28	31	24.80	0	0.00	24.40	31	2,345	1.32%
2019/03/27	0	0.00	10	25.05	25.05	-10	2,377	-0.42%
2019/03/26	10	24.75	10	24.45	24.45	0	2,354	0.00%
2019/03/25	0	0.00	2	23.80	24.50	-2	2,339	-0.09%
2019/03/22	20	24.40	30	24.30	24.30	-10	2,315	-0.43%
2019/03/20	20	25.25	0	0.00	24.75	20	2,258	0.89%
2019/03/18	5	25.35	5	24.60	25.35	0	2,228	0.00%
2019/03/15	0	0.00	1	25.10	24.55	-1	2,152	-0.05%
2019/03/14	6	24.55	6	24.60	24.55	0	2,092	0.00%
2019/03/13	16	25.05	5	24.55	24.55	11	2,049	0.54%
2019/03/12	12	24.75	13	24.86	24.75	-1	1,993	-0.05%
2019/03/11	0	0.00	26	24.70	24.80	-26	1,926	-1.35%
2019/03/08	10	23.35	10	23.69	23.65	0	1,798	0.00%
2019/03/07	1	23.00	0	0.00	22.80	1	1,651	0.06%
2019/03/06	1	23.50	0	0.00	23.25	1	1,625	0.06%
2019/03/04	2	23.35	2	23.50	23.45	0	1,581	0.00%
2019/02/27	1	22.60	0	0.00	23.00	1	1,487	0.07%
2019/02/26	10	22.70	1	22.65	22.65	9	1,433	0.63%
2019/02/25	1	22.55	1	22.70	22.65	0	1,397	0.00%
2019/02/22	10	22.95	0	0.00	22.25	10	1,339	0.75%
2019/02/21	10	22.95	12	22.95	23.00	-2	1,214	-0.16%
2019/02/20	30	22.72	31	22.48	22.85	-1	1,123	-0.09%
2019/02/19	11	22.31	15	22.28	22.25	-4	1,027	-0.39%
2019/02/13	2	21.10	0	0.00	21.05	2	843	0.24%
2019/01/08	5	20.62	5	20.35	20.20	0	846	0.00%
2019/01/07	0	0.00	1	20.20	20.40	-1	790	-0.13%
2019/01/04	1	19.45	0	0.00	19.50	1	770	0.13%
2018/12/21	0	0.00	4	20.05	20.15	-4	747	-0.54%
2018/12/20	32	20.61	69	20.59	20.20	-37	728	-5.08%
2018/12/19	40	20.30	0	0.00	20.30	40	632	6.32%
2018/12/13	1	20.20	16	20.11	20.00	-15	604	-2.48%
2018/12/12	83	20.68	157	20.52	20.20	-74	588	-12.58%	大賣/
2018/12/11	91	20.49	0	0.00	20.60	91	521	17.46%
2018/12/10	0	0.00	2	19.65	19.70	-2	485	-0.41%
2018/11/07	1	20.05	0	0.00	20.20	1	540	0.19%
2018/10/30	0	0.00	1	17.90	18.00	-1	623	-0.16%
2018/10/29	1	18.05	0	0.00	17.85	1	630	0.16%
2018/09/13	5	19.58	1	19.70	19.90	4	995	0.40%
2018/09/10	0	0.00	1	19.35	19.25	-1	1,035	-0.10%
2018/09/07	1	20.20	0	0.00	19.80	1	1,037	0.10%
2018/08/15	0	0.00	5	22.40	22.75	-5	1,616	-0.31%
2018/08/08	0	0.00	2	23.75	23.65	-2	1,747	-0.11%
2018/08/07	1	23.80	2	23.80	23.75	-1	1,754	-0.06%
2018/08/06	34	24.53	10	24.32	23.65	24	1,746	1.37%
2018/08/01	1	23.80	1	24.00	23.80	0	1,751	0.00%
2018/07/27	11	24.14	0	0.00	24.15	11	1,758	0.63%
2018/07/19	20	23.63	0	0.00	23.50	20	1,732	1.15%
2018/06/25	10	24.35	0	0.00	23.95	10	1,910	0.52%
2018/06/22	0	0.00	1	23.35	23.80	-1	1,950	-0.05%
2018/06/20	15	23.00	0	0.00	23.35	15	2,007	0.75%
2018/06/19	0	0.00	2	23.60	22.85	-2	2,045	-0.10%
2018/06/15	10	23.75	12	24.04	23.80	-2	2,074	-0.10%
2018/06/14	1	24.00	0	0.00	23.70	1	2,183	0.05%
2018/06/13	17	24.69	4	24.98	24.25	13	2,323	0.56%
2018/06/12	1	23.65	8	24.90	24.80	-7	2,310	-0.30%
2018/06/08	0	24.30	0	0.00	24.35	0	2,511	0.00%
2018/06/07	4	25.05	5	24.85	25.00	-1	2,600	-0.04%
2018/06/06	0	0.00	1	23.50	24.30	-1	2,511	-0.04%
2018/06/04	9	23.05	10	22.91	23.05	-1	2,677	-0.04%
2018/06/01	2	23.18	0	0.00	22.80	2	2,741	0.07%
2018/05/31	0	0.00	0.4	22.95	23.00	-0.4	2,972	-0.01%
2018/05/30	0	0.00	1	22.30	22.30	-1	3,185	-0.03%
2018/05/29	1	22.65	0	0.00	22.40	1	3,224	0.03%
2018/05/25	0.1	22.55	0	0.00	22.60	0.1	3,252	0.00%
2018/05/18	10	22.50	10	22.45	22.00	0	3,113	0.00%
2018/05/14	2	22.15	1	21.95	21.75	1	3,041	0.03%
2018/05/11	0	0.00	0.1	21.40	21.50	-0.1	3,013	0.00%
2018/05/10	132	21.54	121	21.95	21.65	11	2,991	0.37%	大買/大賣/
2018/05/07	0	0.00	3	20.75	20.85	-3	2,834	-0.11%
2018/05/04	0	0.00	1	20.65	20.60	-1	2,823	-0.04%
2018/04/17	0	0.00	1	20.10	19.95	-1	2,741	-0.04%
2018/04/16	0	0.00	1	20.70	20.55	-1	2,724	-0.04%
2018/04/13	0	0.00	20	21.08	20.85	-20	2,725	-0.73%
2018/04/12	93	20.86	70	21.15	21.15	23	2,733	0.84%
2018/04/03	1	20.90	0	0.00	20.90	1	2,755	0.04%
2018/03/30	2	21.70	195	21.77	21.65	-193	2,745	-7.03%	大賣/鉅額交易
2018/03/29	1	21.40	0	0.00	21.10	1	2,676	0.04%
2018/03/27	195	22.34	0	0.00	21.60	195	2,630	7.41%	大買/鉅額交易
2018/03/26	0	0.00	1	21.35	21.65	-1	2,543	-0.04%
2018/03/22	1	22.70	0	0.00	22.20	1	2,465	0.04%
2018/03/21	3	23.52	0	0.00	23.05	3	2,406	0.12%
2018/03/20	1	23.50	1	24.05	23.20	0	2,362	0.00%
2018/03/19	2	22.83	0	0.00	24.40	2	2,252	0.09%
2018/03/14	7	23.86	5	23.42	23.40	2	2,001	0.10%
2018/03/13	0	0.00	6	22.83	23.40	-6	1,760	-0.34%
2018/03/12	1	21.55	2	21.55	21.55	-1	1,649	-0.06%
2018/03/08	1	21.95	3	22.50	22.35	-2	1,529	-0.13%
2018/03/06	3	21.60	44	22.03	21.50	-41	1,295	-3.16%
2018/03/05	57	21.98	25	20.64	22.00	32	1,010	3.17%
2018/03/02	0	0.00	4	20.43	20.30	-4	763	-0.52%
2018/03/01	0	0.00	1	20.00	20.30	-1	714	-0.14%
2018/02/26	10	19.55	4	19.60	19.60	6	656	0.91%
2018/02/09	0	0.00	1	18.75	19.10	-1	707	-0.14%
2018/02/08	1	18.85	1	18.80	18.80	0	690	0.00%
2018/02/07	60	18.65	0	0.00	18.55	60	685	8.76%
2018/02/01	0	0.00	1	19.30	19.15	-1	711	-0.14%
2018/01/31	1	19.15	0	0.00	19.15	1	731	0.14%
2018/01/09	5	19.00	0	0.00	19.05	5	1,123	0.45%
2018/01/08	0	0.00	10	19.20	19.10	-10	1,134	-0.88%
2018/01/03	1	19.75	1	19.95	19.75	0	1,275	0.00%