零壹 (3029)-華南永昌-高雄券商分點個股進出

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
140.5
漲跌
▼7.5
漲幅
-5.07%
成交量
22,378張
產業
上市資訊服務類股
581人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	12.6	144.82	9	140.72	140.50	3.6	9,060	0.04%
2024/12/16	20	152.60	16	149.56	148.00	4	8,704	0.05%
2024/12/13	13.1	150.54	13.3	149.88	154.00	-0.2	8,396	0.00%
2024/12/12	12.2	166.12	10	164.65	154.00	2.2	7,578	0.03%
2024/12/11	18	160.03	21	160.95	171.00	-3	6,657	-0.05%
2024/12/10	36	155.61	32.3	156.40	155.50	3.7	6,012	0.06%
2024/12/09	5	149.70	6	150.50	152.00	-1	5,462	-0.02%
2024/12/06	14.2	139.46	14	142.07	145.50	0.2	4,592	0.00%
2024/12/05	11	125.51	23.1	129.82	132.50	-12.1	3,748	-0.32%
2024/12/04	4	118.13	3	119.83	120.50	1	3,463	0.03%
2024/12/03	1	119.00	0	118.13	117.00	1	3,394	0.03%
2024/12/02	12	119.78	13	121.15	121.50	-1	3,297	-0.03%
2024/11/29	0	112.50	0	0.00	114.50	0	3,123	0.00%
2024/11/28	5	114.00	4	113.13	113.00	1	3,077	0.03%
2024/11/27	6	117.17	3	115.50	111.50	3	2,981	0.10%
2024/11/26	4	115.38	3	112.00	114.50	1	2,750	0.04%
2024/11/25	0	112.50	2.3	112.26	115.50	-2.3	2,550	-0.09%
2024/11/22	0	0.00	1	106.00	105.00	-1	2,373	-0.04%
2024/11/21	0	0.00	0	104.00	105.00	0	2,365	0.00%
2024/11/19	0	106.00	11	103.91	106.50	-11	2,347	-0.47%
2024/11/18	1	99.00	0	0.00	99.70	1	2,275	0.04%
2024/11/12	0	0.00	0	101.75	99.70	0	2,249	0.00%
2024/11/08	13	102.92	4	103.25	102.50	9	2,212	0.41%
2024/11/07	1	106.00	0	0.00	104.50	1	2,202	0.05%
2024/11/06	1	101.00	0	0.00	101.50	1	2,170	0.05%
2024/11/04	2	98.50	4	99.00	99.10	-2	2,201	-0.09%
2024/10/29	15	104.00	15	103.00	103.00	0	2,222	0.00%
2024/10/28	2.1	102.45	2	101.00	101.50	0.1	2,121	0.00%
2024/10/25	7.1	103.46	5	100.50	100.50	2.1	2,087	0.10%
2024/10/24	7	108.36	9	109.17	110.50	-2	1,915	-0.10%
2024/10/23	2	102.00	0	0.00	101.50	2	1,650	0.12%
2024/10/22	3	103.67	5	101.20	101.00	-2	1,702	-0.12%
2024/10/21	1	103.00	0	0.00	103.00	1	1,754	0.06%
2024/10/17	2	103.00	1	105.50	104.00	1	1,788	0.06%
2024/10/16	3	104.33	3	104.50	105.00	0	1,751	0.00%
2024/10/15	8	100.19	5.2	101.41	102.50	2.9	1,750	0.16%
2024/10/14	1.2	97.82	3	97.74	98.40	-1.9	1,689	-0.11%
2024/10/11	0	0.00	1	92.20	92.60	-1	1,659	-0.06%
2024/10/08	1	91.00	0	0.00	91.80	1	1,810	0.06%
2024/09/30	1	90.10	20	89.66	89.00	-19	1,979	-0.96%
2024/09/26	1	91.20	1	91.20	91.00	0	2,142	0.00%
2024/09/25	0	0.00	0.7	92.03	91.50	-0.7	2,150	-0.03%
2024/09/23	0	93.90	0	0.00	93.40	0	2,201	0.00%
2024/09/20	0	0.00	3	92.50	92.90	-3	2,337	-0.13%
2024/09/18	1.5	92.60	0	0.00	92.40	1.5	2,471	0.06%
2024/09/16	0	0.00	1	96.10	93.20	-1	2,486	-0.04%
2024/09/13	3	94.47	0	0.00	93.20	3	2,480	0.12%
2024/09/09	0	0.00	1	92.20	92.10	-1	2,598	-0.04%
2024/09/06	6	91.18	5	93.80	92.40	1	2,654	0.04%
2024/09/05	2	89.75	1	89.20	88.80	1	2,778	0.04%
2024/09/04	0	0.00	1	88.10	88.50	-1	2,819	-0.04%
2024/09/03	0	0.00	2	90.80	90.80	-2	2,985	-0.07%
2024/09/02	2	93.10	0	0.00	93.00	2	2,977	0.07%
2024/08/29	0	0.00	0.1	91.70	91.80	-0.1	2,982	0.00%
2024/08/28	0	92.60	0	0.00	92.20	0	2,996	0.00%
2024/08/22	3	95.10	0	0.00	92.70	3	3,026	0.10%
2024/08/20	3	97.13	3	97.07	96.60	0	3,011	0.00%
2024/08/19	1	95.40	0	0.00	95.60	1	2,999	0.03%
2024/08/16	1	94.30	0	0.00	95.00	1	2,993	0.03%
2024/08/14	0.1	95.00	0	0.00	95.00	0.1	2,984	0.00%
2024/08/08	1	93.80	0	0.00	93.50	1	2,978	0.03%
2024/08/06	0	85.90	0	0.00	88.60	0	2,951	0.00%
2024/08/05	0	90.70	0	0.00	89.80	0	2,940	0.00%
2024/08/02	8	98.90	0	0.00	98.10	8	2,885	0.28%
2024/07/30	0	0.00	1	102.50	102.00	-1	2,807	-0.04%
2024/07/29	1	106.00	2	103.50	103.00	-1	2,781	-0.04%
2024/07/26	1	108.00	0	0.00	109.00	1	2,736	0.04%
2024/07/23	3	117.50	3	113.00	113.00	0	2,698	0.00%
2024/07/22	0	0.00	1	111.50	112.00	-1	2,632	-0.04%
2024/07/19	4	112.63	1	112.50	114.00	3	2,547	0.12%
2024/07/17	0	0.00	1	110.00	110.00	-1	2,473	-0.04%
2024/07/16	2.2	109.50	9	110.50	109.00	-6.8	2,458	-0.28%
2024/07/15	1	110.00	0	0.00	108.50	1	2,350	0.04%
2024/07/12	3	108.00	9	108.83	109.50	-6	2,291	-0.26%
2024/07/11	1	117.00	1	113.00	113.00	0	2,228	0.00%
2024/07/10	4	117.00	2	116.25	115.50	2	2,176	0.09%
2024/07/09	17	114.24	17.3	115.94	116.00	-0.3	2,092	-0.02%
2024/07/08	3	105.17	0	0.00	105.50	3	1,985	0.15%
2024/07/04	0	0.00	1	104.50	104.00	-1	2,066	-0.05%
2024/07/03	0.1	106.00	7	104.93	103.50	-6.9	2,122	-0.33%
2024/07/02	7	98.79	2	100.00	99.80	5	2,043	0.24%
2024/07/01	0	0.00	0.1	95.11	95.10	-0.1	1,960	-0.01%
2024/06/28	2	94.45	2.1	93.88	94.80	-0.1	1,952	-0.01%
2024/06/27	1.1	93.05	10	93.20	92.30	-8.9	1,920	-0.46%
2024/06/26	3	93.47	3.3	94.12	94.50	-0.3	1,900	-0.02%
2024/06/25	12	90.23	0.1	91.79	92.80	11.9	1,764	0.68%
2024/06/24	0	0.00	3.1	86.27	87.30	-3.1	1,673	-0.19%
2024/06/21	2.1	84.64	0	0.00	86.90	2.1	1,652	0.13%
2024/06/20	1	84.70	1	85.10	85.00	0	1,640	0.00%
2024/06/19	0	0.00	0.2	84.10	83.40	-0.2	1,639	-0.01%
2024/06/18	1.2	83.93	1	84.50	84.20	0.2	1,712	0.01%
2024/06/17	2	84.45	2	87.00	83.10	0	1,769	0.00%
2024/06/14	1	85.10	2	84.70	85.00	-1	1,751	-0.06%
2024/06/13	9.2	84.75	4.1	83.99	83.70	5.1	1,747	0.29%
2024/06/12	3.1	83.32	3.1	82.59	85.10	0	1,700	0.00%
2024/06/11	0	79.40	4	79.50	79.80	-4	1,589	-0.25%
2024/06/07	1.1	79.01	5	80.74	80.00	-3.9	1,602	-0.24%
2024/06/05	0.1	74.60	0	0.00	74.00	0.1	1,477	0.01%
2024/05/31	1	73.30	0	0.00	73.00	1	1,624	0.06%
2024/05/29	0	0.00	3	73.80	73.50	-3	1,693	-0.18%
2024/05/28	3	75.97	0	0.00	74.60	3	1,817	0.17%
2024/05/24	1	72.60	0	0.00	73.00	1	2,016	0.05%
2024/05/23	1	72.60	0	0.00	72.60	1	2,029	0.05%
2024/05/22	0	0.00	2	74.10	74.00	-2	2,058	-0.10%
2024/05/20	0	0.00	6	73.37	73.30	-6	2,072	-0.29%
2024/05/17	0	0.00	2	73.35	73.50	-2	2,079	-0.10%
2024/05/14	2	73.50	0	0.00	73.30	2	2,153	0.09%
2024/05/13	0	0.00	4.3	72.02	72.10	-4.3	2,175	-0.20%
2024/05/09	3	72.90	0	73.35	72.20	3	2,252	0.13%
2024/05/06	1	75.40	0	0.00	75.40	1	2,216	0.05%
2024/05/02	1	75.30	0	0.00	75.40	1	2,236	0.04%
2024/04/30	1	75.40	0	0.00	75.00	1	2,257	0.04%
2024/04/26	0.3	74.57	0	0.00	74.40	0.3	2,397	0.01%
2024/04/17	1	73.90	0	0.00	74.30	1	3,274	0.03%
2024/04/15	1	75.80	1	76.00	75.30	0	3,252	0.00%
2024/04/12	2	77.45	2	77.55	77.30	0	3,245	0.00%
2024/04/11	1	75.80	3	76.30	75.50	-2	3,212	-0.06%
2024/04/10	2	77.15	0.2	78.10	78.80	1.8	3,155	0.06%
2024/04/09	8	75.91	1	77.10	75.50	7	3,099	0.23%
2024/04/02	0	0.00	0	72.20	73.20	0	3,008	0.00%
2024/04/01	0	0.00	1	72.20	72.10	-1	3,004	-0.03%
2024/03/27	0	0.00	5	73.14	72.80	-5	2,983	-0.17%
2024/03/26	1	74.40	1	73.10	72.80	0	2,978	0.00%
2024/03/25	0	73.40	0	0.00	74.40	0	2,956	0.00%
2024/03/22	1	73.50	0	0.00	73.30	1	2,947	0.03%
2024/03/21	0	74.00	2	74.05	73.60	-2	2,924	-0.07%
2024/03/20	2	79.55	0	0.00	78.40	2	2,842	0.07%
2024/03/18	0	0.00	1	77.80	77.60	-1	2,727	-0.04%
2024/03/14	1	76.90	0	0.00	76.90	1	2,692	0.04%
2024/03/13	3	78.73	3	77.83	77.40	0	2,666	0.00%
2024/03/12	0	0.00	2	77.35	77.50	-2	2,625	-0.08%
2024/03/11	1	75.80	0	0.00	75.20	1	2,626	0.04%
2024/03/08	5	76.34	0	0.00	75.10	5	2,619	0.19%
2024/03/07	2	76.80	4	76.90	76.30	-2	2,579	-0.08%
2024/03/06	0.2	77.27	2	77.40	77.00	-1.8	2,529	-0.07%
2024/03/05	8	76.05	1	75.60	76.30	7	2,474	0.28%
2024/03/04	4	76.60	0	0.00	76.10	4	2,448	0.16%
2024/03/01	3.1	76.81	2	76.10	76.80	1.1	2,405	0.04%
2024/02/29	4	76.63	12.1	76.80	78.20	-8.1	2,283	-0.35%
2024/02/23	0	0.00	1	71.80	72.50	-1	2,062	-0.05%
2024/02/22	0	0.00	1	71.10	71.10	-1	2,038	-0.05%
2024/02/20	0.2	71.00	0	0.00	70.70	0.2	2,051	0.01%
2024/02/19	1	70.90	3	71.00	70.70	-2	2,047	-0.10%
2024/02/16	6	71.72	0	0.00	71.40	6	2,044	0.29%
2024/02/15	2	72.30	2.3	72.60	72.90	-0.3	2,020	-0.01%
2024/02/05	5	71.80	0	0.00	71.20	5	1,998	0.25%
2024/02/02	1	70.00	3	70.97	71.70	-2	1,974	-0.10%
2024/02/01	1	70.50	2	70.10	70.30	-1	1,944	-0.05%
2024/01/26	0	68.00	1	67.70	67.90	-1	2,001	-0.05%
2024/01/25	2	68.40	2	68.10	68.00	0	1,991	0.00%
2024/01/24	2	69.55	2	69.15	69.20	0	1,973	0.00%
2024/01/23	3	70.17	0	0.00	70.00	3	1,956	0.15%
2024/01/22	3	70.77	2	70.95	71.70	1	1,881	0.05%
2024/01/19	2	70.20	2	69.40	69.50	0	1,825	0.00%
2024/01/18	125	72.46	145	72.26	71.00	-20	1,702	-1.17%	大買/大賣/
2024/01/17	45	71.42	32	70.13	69.90	13	1,120	1.16%
2024/01/15	0	0.00	1	66.10	66.20	-1	936	-0.11%
2024/01/08	1	66.00	0	0.00	66.50	1	1,015	0.10%
2024/01/04	8	65.98	0	0.00	65.30	8	1,056	0.76%
2023/12/29	0	0.00	0	64.70	65.40	0	1,134	0.00%
2023/12/25	1	64.30	0	0.00	64.10	1	1,144	0.09%
2023/12/22	1	64.30	0	0.00	64.30	1	1,146	0.09%
2023/12/21	0.1	64.60	0	0.00	64.30	0.1	1,160	0.01%
2023/12/20	6	64.80	0	0.00	64.70	6	1,165	0.51%
2023/12/19	1	64.70	0	0.00	64.50	1	1,168	0.09%
2023/12/11	0	0.00	1	64.80	64.60	-1	1,166	-0.09%
2023/12/07	1	65.50	0	0.00	65.40	1	1,169	0.09%
2023/12/06	0	0.00	6	67.30	66.60	-6	1,183	-0.51%
2023/12/05	0	0.00	1	67.40	67.40	-1	1,172	-0.09%
2023/11/29	0	0.00	1	65.40	65.20	-1	1,164	-0.09%
2023/11/28	1	65.50	0	0.00	65.20	1	1,164	0.09%
2023/11/27	0	0.00	1	66.00	65.20	-1	1,167	-0.09%
2023/11/24	0	0.00	17	66.02	66.40	-17	1,169	-1.45%
2023/11/21	0	0.00	1	65.50	65.30	-1	1,188	-0.08%
2023/11/17	1	64.70	2	65.10	65.10	-1	1,172	-0.09%
2023/11/16	0	0.00	1	64.60	63.90	-1	1,175	-0.09%
2023/11/15	4	64.70	6	64.35	64.20	-2	1,177	-0.17%
2023/11/14	1	65.00	0	0.00	64.90	1	1,183	0.08%
2023/11/13	0	0.00	3	65.37	65.10	-3	1,193	-0.25%
2023/11/10	0	0.00	0	64.15	64.30	0	1,204	0.00%
2023/11/09	1	65.10	3	65.33	65.20	-2	1,214	-0.16%
2023/11/08	2	65.40	0	0.00	65.60	2	1,248	0.16%
2023/11/07	1	65.20	0	0.00	64.90	1	1,237	0.08%
2023/11/06	0	0.00	2	64.35	64.30	-2	1,268	-0.16%
2023/11/02	1	61.60	0	0.00	61.60	1	1,400	0.07%
2023/10/27	3	62.57	0	0.00	62.00	3	1,911	0.16%
2023/10/26	0	61.60	0	0.00	60.80	0	2,431	0.00%
2023/10/24	1	61.00	1	61.30	61.40	0	3,050	0.00%
2023/10/20	1	59.80	0	0.00	60.20	1	3,554	0.03%
2023/10/17	0	0.00	5	63.34	62.90	-5	3,542	-0.14%
2023/10/12	0	0.00	2	64.85	65.50	-2	3,563	-0.06%
2023/10/06	1	63.60	2	63.70	64.10	-1	3,560	-0.03%
2023/10/05	2	62.60	0	0.00	62.70	2	3,523	0.06%
2023/10/04	0	0.00	1	61.40	61.40	-1	3,522	-0.03%
2023/09/20	0	0.00	0	60.50	60.20	0	3,742	0.00%
2023/09/11	0	0.00	2	60.20	60.20	-2	3,955	-0.05%
2023/09/08	2	62.65	2	62.70	62.50	0	3,969	0.00%
2023/09/06	0	0.00	1	61.00	61.30	-1	4,005	-0.02%
2023/09/04	0	0.00	1	60.90	61.00	-1	4,112	-0.02%
2023/08/30	0	0.00	1	60.50	60.20	-1	4,262	-0.02%
2023/08/28	2	59.25	0	0.00	59.20	2	4,444	0.05%
2023/08/25	0	0.00	5	60.80	60.60	-5	4,489	-0.11%
2023/08/24	0	0.00	9	61.34	61.20	-9	4,619	-0.19%
2023/08/22	1	61.50	2	62.10	61.40	-1	5,130	-0.02%
2023/08/21	0	0.00	1	61.90	61.90	-1	5,332	-0.02%
2023/08/18	3	61.73	0	0.00	61.10	3	5,417	0.06%
2023/08/17	0	0.00	1	62.70	62.90	-1	5,479	-0.02%
2023/08/16	3	60.43	2	61.30	61.30	1	5,567	0.02%
2023/08/15	0	0.00	5	62.00	61.30	-5	6,233	-0.08%
2023/08/14	0	0.00	1.1	62.27	60.80	-1.1	6,371	-0.02%
2023/08/11	4	64.58	4	64.68	63.80	0	6,468	0.00%
2023/08/10	3	64.83	1	65.70	64.60	2	6,501	0.03%
2023/08/09	12	67.25	9	67.01	66.70	3	6,528	0.05%
2023/08/08	20.1	68.70	18	68.46	68.40	2.1	6,605	0.03%
2023/08/07	5	68.86	5	68.98	69.80	0	6,554	0.00%
2023/08/04	9	68.23	7	67.09	68.50	2	6,504	0.03%
2023/08/02	5	65.40	4	65.35	64.90	1	6,621	0.02%
2023/08/01	23	67.52	20	67.83	66.90	3	6,838	0.04%
2023/07/31	17	69.48	36	69.83	68.10	-19	6,801	-0.28%
2023/07/28	6	66.18	2	66.00	66.30	4	6,408	0.06%
2023/07/27	26	66.01	24.2	66.29	68.00	1.8	6,384	0.03%
2023/07/26	11.2	64.61	6.8	65.00	64.40	4.5	6,578	0.07%
2023/07/25	3	61.97	1	61.40	62.40	2	6,336	0.03%
2023/07/21	1	58.90	0	0.00	60.50	1	6,438	0.02%
2023/07/19	1	60.60	2	59.20	59.10	-1	6,636	-0.02%
2023/07/18	2	61.00	1	60.70	60.00	1	6,736	0.01%
2023/07/17	0	0.00	5	62.78	61.90	-5	6,892	-0.07%
2023/07/14	1.5	61.50	3	61.80	61.80	-1.5	6,972	-0.02%
2023/07/13	1	59.80	0	0.00	59.50	1	7,088	0.01%
2023/07/10	2	58.30	0	0.00	58.50	2	7,701	0.03%
2023/07/04	1	63.30	0	0.00	63.30	1	8,085	0.01%
2023/07/03	11	62.04	1	63.00	63.00	10	8,054	0.12%
2023/06/29	0	0.00	10	61.20	61.30	-10	8,081	-0.12%
2023/06/27	1	60.70	1	60.40	60.30	0	8,140	0.00%
2023/06/26	2	62.10	0	0.00	61.50	2	8,182	0.02%
2023/06/21	0	0.00	4	62.85	62.80	-4	8,282	-0.05%
2023/06/20	4	62.60	0	0.00	62.60	4	8,346	0.05%
2023/06/19	0	0.00	2	63.60	63.10	-2	8,460	-0.02%
2023/06/16	4	62.85	4	62.65	62.50	0	8,794	0.00%
2023/06/15	6	63.60	10	63.67	63.00	-4	9,082	-0.04%
2023/06/14	5	62.58	0	0.00	62.40	5	9,126	0.05%
2023/06/13	2	62.00	1	62.10	61.90	1	9,161	0.01%
2023/06/12	3	61.30	5	61.26	61.20	-2	9,191	-0.02%
2023/06/09	2	62.60	0	0.00	62.10	2	9,230	0.02%
2023/06/08	3	62.50	0	62.10	62.00	3	9,368	0.03%
2023/06/07	1.2	64.01	1	64.30	64.00	0.2	9,386	0.00%
2023/06/06	5	64.66	2	64.80	64.30	3	9,529	0.03%
2023/06/05	0	0.00	3	65.43	65.40	-3	9,763	-0.03%
2023/06/02	3	65.80	10	66.70	66.10	-7	10,012	-0.07%
2023/06/01	2.4	64.06	7	63.53	65.60	-4.6	10,007	-0.05%
2023/05/31	15	65.37	12	65.57	65.00	3	10,015	0.03%
2023/05/30	8	66.56	19	65.85	66.20	-11	9,969	-0.11%
2023/05/29	8	66.99	10	67.48	67.30	-2	9,929	-0.02%
2023/05/26	14	65.71	41	65.82	65.60	-27	9,777	-0.28%
2023/05/25	11	64.62	10	64.56	64.20	1	9,520	0.01%
2023/05/24	6	63.33	2	63.50	62.90	4	9,429	0.04%
2023/05/23	1	63.00	4	62.58	62.70	-3	9,358	-0.03%
2023/05/22	6	62.28	1	62.50	63.10	5	9,310	0.05%
2023/05/19	67	66.07	31	64.79	62.30	36	9,216	0.39%
2023/05/18	23	65.87	27.1	68.36	68.50	-4.1	8,551	-0.05%
2023/05/17	3	61.77	5	62.06	62.30	-2	8,429	-0.02%
2023/05/16	2	61.05	6	61.15	60.90	-4	8,386	-0.05%
2023/05/15	3	61.07	12	61.06	60.80	-9	8,444	-0.11%
2023/05/12	3	60.03	2	60.95	61.20	1	8,427	0.01%
2023/05/11	1	58.20	15	59.18	59.60	-14	8,352	-0.17%
2023/05/10	5	59.50	6	59.92	59.90	-1	8,277	-0.01%
2023/05/09	17	61.61	22	60.06	59.90	-5	8,245	-0.06%
2023/05/08	15	62.21	12	62.09	62.30	3	8,010	0.04%
2023/05/05	5	61.00	20	60.13	60.20	-15	7,686	-0.20%
2023/05/04	8	60.43	6	60.85	59.60	2	7,521	0.03%
2023/05/03	27	59.63	8	59.33	59.50	19	7,373	0.26%
2023/05/02	37	61.36	31	61.42	61.10	6	7,183	0.08%
2023/04/28	6	58.67	25	58.42	58.30	-19	6,574	-0.29%
2023/04/27	2	56.45	1	56.90	55.80	1	6,356	0.02%
2023/04/26	3	55.37	19	54.81	55.40	-16	6,290	-0.25%
2023/04/25	8	57.35	2	56.25	55.80	6	6,168	0.10%
2023/04/24	7	57.46	2	58.30	57.60	5	6,060	0.08%
2023/04/21	2	56.60	39	55.67	56.00	-37	5,933	-0.62%
2023/04/20	12	57.81	5	58.10	56.80	7	5,815	0.12%
2023/04/19	4	58.50	11	57.98	57.20	-7	5,624	-0.12%
2023/04/18	6.2	57.40	9	58.22	57.30	-2.8	5,512	-0.05%
2023/04/17	13	60.02	7.3	60.30	59.60	5.7	5,343	0.11%
2023/04/14	7	57.17	5.1	55.50	56.60	1.9	4,930	0.04%
2023/04/13	6	55.07	1	55.00	55.00	5	4,749	0.11%
2023/04/12	10	56.06	4	55.93	56.00	6	4,671	0.13%
2023/04/11	52	56.23	15	57.03	56.90	37	4,589	0.81%
2023/04/10	19	57.74	59.1	58.50	59.00	-40.1	4,381	-0.92%
2023/04/06	0	0.00	5	54.10	54.50	-5	4,154	-0.12%
2023/03/31	2	54.35	0	55.50	55.10	2	4,113	0.05%
2023/03/29	0	0.00	5	55.60	55.60	-5	4,028	-0.12%
2023/03/28	8	55.20	13	55.61	55.60	-5	3,997	-0.13%
2023/03/27	5	57.34	10	57.15	56.10	-5	3,923	-0.13%
2023/03/24	21	57.24	6	56.90	57.00	15	3,848	0.39%
2023/03/23	10	56.45	17.1	56.72	57.00	-7.1	3,720	-0.19%
2023/03/22	20	56.53	0	0.00	56.20	20	3,636	0.55%
2023/03/21	32.3	57.01	14	57.27	56.70	18.3	3,487	0.52%
2023/03/20	4	55.73	29	55.63	56.00	-25	3,121	-0.80%
2023/03/17	8	53.13	38	53.12	52.60	-30	2,802	-1.07%
2023/03/16	7	54.00	21.1	54.15	54.50	-14.1	2,649	-0.53%
2023/03/15	12.4	55.02	10	54.90	55.00	2.4	2,566	0.09%
2023/03/14	47	55.51	68.2	55.49	54.80	-21.2	2,499	-0.85%
2023/03/13	52.1	56.25	49.2	56.05	56.20	2.9	2,418	0.12%
2023/03/10	1.6	54.85	24	54.55	54.60	-22.4	2,246	-1.00%
2023/03/09	70	57.27	36	56.34	56.30	34	2,138	1.59%
2023/03/08	173.2	57.19	49.4	57.18	57.40	123.8	1,935	6.39%	大買/鉅額交易
2023/03/07	13.2	54.17	11.2	54.49	55.10	2	1,641	0.12%
2023/03/06	5	51.80	3.3	51.66	51.50	1.7	1,333	0.13%
2023/03/03	11	50.53	1.1	50.70	50.50	9.9	1,234	0.80%
2023/03/02	3	49.27	0	0.00	49.55	3	1,127	0.27%
2023/03/01	8	49.55	2	49.65	49.60	6	1,091	0.55%
2023/02/24	7	48.71	1	49.15	48.65	6	988	0.61%
2023/02/23	6	48.55	2	48.50	48.40	4	934	0.43%
2023/02/22	0	48.45	3	48.30	48.80	-3	856	-0.35%
2023/02/21	3	47.10	0	47.16	47.30	3	729	0.41%
2023/02/20	0	47.75	4	47.58	47.60	-4	706	-0.57%
2023/02/17	0	47.05	0	0.00	47.00	0	668	0.00%
2023/02/16	3	47.15	0	0.00	47.40	3	651	0.46%
2023/02/15	0	0.00	0.6	47.40	47.45	-0.6	622	-0.10%
2023/02/14	3	47.73	24	47.74	47.35	-21	582	-3.60%
2023/02/13	9	47.02	9	47.15	47.70	0	474	0.01%
2023/02/10	1	46.60	11	46.22	46.00	-10	355	-2.82%
2023/02/09	1	45.80	46	45.81	45.65	-45	293	-15.32%
2023/02/08	4	44.43	20	44.64	44.95	-16	239	-6.69%
2023/02/07	2	44.20	32	44.09	44.05	-30	216	-13.88%
2023/02/06	0	0.00	13	43.10	43.40	-13	196	-6.61%
2023/02/03	0	0.00	10	42.64	42.60	-10	187	-5.35%
2023/02/02	0	0.00	22	42.61	42.60	-22	185	-11.87%
2023/02/01	0	0.00	19	42.18	42.45	-19	179	-10.56%
2023/01/31	2	41.85	10	41.78	41.85	-8	176	-4.54%
2023/01/30	0	0.00	5	41.76	41.70	-5	174	-2.87%
2023/01/17	0	0.00	3	41.35	41.30	-3	170	-1.76%
2023/01/16	0	41.20	0	0.00	41.15	0	170	0.00%
2023/01/11	0	0.00	3	41.63	41.65	-3	189	-1.58%
2023/01/09	0	0.00	1	41.50	41.40	-1	190	-0.53%
2023/01/04	0	0.00	0.1	40.35	40.15	-0.1	188	-0.03%
2022/12/30	1	39.85	0	0.00	40.15	1	194	0.51%
2022/12/27	1	40.35	0	0.00	40.35	1	195	0.51%
2022/12/19	0	0.00	2	40.30	40.45	-2	210	-0.95%
2022/12/16	0	0.00	1	40.50	40.55	-1	213	-0.47%
2022/12/14	0	0.00	3	41.05	40.95	-3	214	-1.40%
2022/12/13	0	0.00	3	41.03	40.85	-3	215	-1.39%
2022/11/11	3	39.00	0	0.00	39.00	3	254	1.18%
2022/10/24	3	38.17	0	0.00	37.85	3	324	0.92%
2022/10/17	0	0.00	1	37.50	38.35	-1	309	-0.32%
2022/10/13	2	37.45	0	0.00	37.90	2	310	0.65%
2022/10/12	0	37.85	0	0.00	38.15	0	305	0.00%
2022/09/28	1	39.05	0	0.00	38.65	1	316	0.32%
2022/09/27	1.2	39.37	0	0.00	39.45	1.2	315	0.38%
2022/09/26	0.1	39.96	0	0.00	39.50	0.1	317	0.02%
2022/09/21	1	40.80	0	0.00	40.55	1	323	0.31%
2022/09/15	2	41.83	1	41.90	41.75	1	325	0.31%
2022/09/14	1	41.50	0	0.00	41.50	1	327	0.31%
2022/09/13	5	42.00	0	0.00	41.85	5	327	1.53%
2022/09/12	2	42.00	0	0.00	42.00	2	333	0.60%
2022/09/07	0	0.00	5	40.73	40.85	-5	329	-1.52%
2022/08/29	4	41.78	0	0.00	41.80	4	319	1.25%
2022/08/26	0	0.00	10	42.20	42.55	-10	313	-3.19%
2022/08/17	0	41.55	0	0.00	41.35	0	292	0.01%
2022/08/12	0	41.70	0	0.00	41.45	0	284	0.01%
2022/08/08	0	0.00	2	41.60	41.60	-2	270	-0.74%
2022/08/05	3	40.42	0	0.00	40.70	3	255	1.17%
2022/08/02	1	39.15	1	39.15	39.15	0	237	0.00%
2022/07/22	0	39.95	0	0.00	39.80	0	230	0.00%
2022/07/21	0	0.00	1	39.30	39.50	-1	236	-0.42%
2022/07/20	2	39.40	0	0.00	39.15	2	240	0.83%
2022/07/19	7	39.15	0	0.00	39.15	7	244	2.87%
2022/07/13	11	38.44	0	0.00	38.55	11	245	4.48%
2022/07/12	5	38.20	0	0.00	38.20	5	244	2.04%
2022/07/08	13	39.02	1	39.00	39.10	12	251	4.77%
2022/07/07	16	37.99	1	37.80	38.45	15	252	5.93%
2022/06/30	2	39.05	0	0.00	38.90	2	259	0.77%
2022/06/29	2	39.58	0	0.00	39.65	2	258	0.77%
2022/06/28	3	39.78	0	0.00	39.80	3	265	1.13%
2022/06/27	6	39.95	0	0.00	39.95	6	271	2.21%
2022/06/24	4	39.63	1	39.50	39.70	3	274	1.09%
2022/06/23	1	39.10	0	0.00	39.40	1	278	0.36%
2022/06/20	9	39.74	0	0.00	39.55	9	302	2.97%
2022/06/17	5	40.24	0	0.00	40.20	5	302	1.65%
2022/06/16	0	0.00	1	41.20	40.60	-1	306	-0.33%
2022/06/14	4	40.68	0	0.00	40.85	4	329	1.21%
2022/06/13	4	41.00	0	0.00	40.90	4	402	0.99%
2022/06/02	0	0.00	1	42.00	41.80	-1	602	-0.17%
2022/05/27	6	41.42	0	0.00	41.35	6	726	0.83%
2022/05/26	3	41.35	0	0.00	41.40	3	769	0.39%
2022/05/10	1	41.25	0	0.00	41.90	1	977	0.10%
2022/05/09	1	41.80	0	0.00	41.65	1	979	0.10%
2022/05/05	0	0.00	3	42.50	42.30	-3	992	-0.30%
2022/04/28	7	41.61	0	0.00	41.55	7	1,000	0.70%
2022/04/27	6	41.31	0	0.00	41.25	6	1,001	0.60%
2022/04/26	4	42.19	0	0.00	42.10	4	996	0.40%
2022/04/25	12	42.25	10	42.60	42.10	2	1,003	0.20%
2022/04/22	3	42.90	0	0.00	42.90	3	1,001	0.30%
2022/04/20	3	43.00	0	0.00	42.90	3	1,004	0.30%
2022/04/19	4	42.99	1	43.10	43.05	3	1,005	0.30%
2022/04/18	3	42.83	0	0.00	42.75	3	1,010	0.30%
2022/04/15	13	43.00	0	0.00	42.95	13	1,014	1.28%
2022/04/14	4	43.10	0	0.00	43.10	4	1,015	0.39%
2022/04/13	3	43.35	1	43.45	43.30	2	1,016	0.20%
2022/04/12	4	43.03	5	43.00	43.10	-1	1,017	-0.10%
2022/04/11	5	43.29	1	43.55	43.20	4	1,018	0.39%
2022/04/08	0	0.00	4	44.29	44.25	-4	1,014	-0.39%
2022/04/07	0	44.75	1	45.00	44.15	-1	1,022	-0.10%
2022/04/01	1	44.50	4	44.65	44.60	-3	1,031	-0.29%
2022/03/31	0	0.00	2	44.65	44.55	-2	1,036	-0.19%
2022/03/30	0	0.00	10	44.82	44.85	-10	1,049	-0.95%
2022/03/29	1	44.80	0	0.00	44.85	1	1,047	0.10%
2022/03/28	4	45.04	0	0.00	45.40	4	1,048	0.38%
2022/03/25	26	45.27	1	45.45	45.50	25	1,043	2.40%
2022/03/23	1	44.85	5	44.96	44.85	-4	1,039	-0.38%
2022/03/22	0	0.00	2	44.95	44.95	-2	1,036	-0.19%
2022/03/21	0	0.00	3	45.20	45.15	-3	1,033	-0.29%
2022/03/18	0	0.00	13	44.95	45.10	-13	1,037	-1.25%
2022/03/17	16	44.57	1	44.90	44.85	15	1,039	1.44%
2022/03/16	4	44.41	0	0.00	44.10	4	1,030	0.39%
2022/03/15	0	0.00	44.1	48.84	48.80	-44.1	967	-4.56%
2022/03/14	5	49.50	6	49.59	49.45	-1	927	-0.11%
2022/03/11	0	0.00	18	49.22	49.30	-18	890	-2.02%
2022/03/10	4	49.34	19	49.47	49.50	-15	866	-1.73%
2022/03/09	20	49.13	10	48.84	49.10	10	833	1.20%
2022/03/08	2	47.80	0	0.00	47.70	2	800	0.25%
2022/03/07	32	47.70	17	47.66	48.15	15	779	1.92%
2022/03/04	1	48.85	12	49.04	48.75	-11	752	-1.46%
2022/03/03	1	48.95	7.2	48.81	48.85	-6.2	736	-0.84%
2022/03/02	1	48.35	1	48.40	48.40	0	716	0.00%
2022/03/01	0	0.00	6	48.08	48.05	-6	693	-0.87%
2022/02/25	10	46.60	22	47.65	47.75	-12	653	-1.84%
2022/02/24	1	46.00	21	46.15	46.15	-20	582	-3.43%
2022/02/22	4	44.01	0	0.00	44.05	4	487	0.82%
2022/02/21	5	44.35	0	0.00	44.35	5	488	1.02%
2022/02/18	4	43.95	1	44.00	44.05	3	489	0.61%
2022/02/14	8	43.68	0	0.00	43.60	8	504	1.58%
2022/02/10	8	43.88	0	0.00	44.05	8	506	1.58%
2022/02/07	0	43.50	0	0.00	43.90	0	528	0.00%
2022/01/26	0	0.00	12	43.08	43.10	-12	538	-2.23%
2022/01/25	2	43.03	0	0.00	43.00	2	626	0.32%
2022/01/24	1	42.80	1.2	43.03	43.20	-0.2	654	-0.02%
2022/01/21	1	43.60	0	0.00	43.50	1	689	0.15%
2022/01/19	0.6	44.05	1	43.95	44.00	-0.4	697	-0.05%
2022/01/18	2	44.28	3	44.50	44.20	-1	696	-0.14%
2022/01/14	6	43.43	1	43.50	43.60	5	686	0.73%
2022/01/13	2	43.63	0	0.00	43.65	2	699	0.29%
2022/01/11	0	43.85	0	0.00	43.85	0	702	0.00%
2022/01/07	4	43.09	3	43.25	43.05	1	714	0.14%
2022/01/06	0	0.00	10	43.10	43.05	-10	762	-1.31%
2022/01/05	4	43.40	8.2	43.50	43.30	-4.2	766	-0.55%
2022/01/04	0	0.00	13	43.40	43.35	-13	767	-1.69%
2022/01/03	0	44.30	69	43.89	43.80	-69	768	-8.98%
2021/12/30	0	0.00	2	44.05	44.00	-2	794	-0.25%
2021/12/29	0.7	43.77	1	43.80	43.80	-0.3	789	-0.03%
2021/12/28	35	43.22	3.2	43.02	43.30	31.8	783	4.06%
2021/12/27	16	42.80	0	0.00	42.80	16	787	2.03%
2021/12/24	109	43.03	0	0.00	42.90	109	793	13.74%	大買/鉅額交易
2021/12/21	0	0.00	6	42.68	42.85	-6	791	-0.76%
2021/12/20	1	42.50	2	42.60	42.70	-1	793	-0.13%
2021/12/17	8	42.68	21	42.62	42.60	-13	794	-1.64%
2021/12/16	1.1	43.00	15	42.93	42.90	-13.9	796	-1.75%
2021/12/15	19	42.95	10	42.95	42.90	9	797	1.13%
2021/12/14	1	42.80	6	42.90	42.85	-5	796	-0.63%
2021/12/13	1	43.45	0	0.00	43.35	1	787	0.13%
2021/12/10	0	0.00	7	43.65	43.60	-7	781	-0.90%
2021/12/09	19	44.31	0	0.00	43.85	19	783	2.42%
2021/12/07	0	0.00	5	44.15	44.10	-5	793	-0.63%
2021/12/06	0	0.00	5	44.20	44.15	-5	800	-0.62%
2021/12/03	0	0.00	18	44.16	44.10	-18	829	-2.17%
2021/12/02	6	44.20	0	0.00	44.05	6	872	0.69%
2021/12/01	28	44.44	3	44.58	44.60	25	894	2.79%
2021/11/30	0	0.00	204	44.44	44.35	-204	1,058	-19.27%	大賣/鉅額交易
2021/11/29	162	44.39	0	0.00	44.55	162	1,125	14.40%	大買/鉅額交易
2021/11/26	16	44.74	0	0.00	44.50	16	1,129	1.42%
2021/11/25	22	45.32	0	0.00	45.30	22	1,121	1.96%
2021/11/24	4	45.26	1	45.45	45.25	3	1,120	0.27%
2021/11/19	1	45.35	0	0.00	45.10	1	1,119	0.09%
2021/11/16	0	0.00	3	46.15	46.05	-3	1,117	-0.27%
2021/11/15	1	45.70	0	0.00	45.70	1	1,111	0.09%
2021/11/11	0	0.00	1	45.60	45.25	-1	1,116	-0.09%
2021/11/10	2	45.48	1	45.65	45.45	1	1,124	0.09%
2021/11/09	2	45.50	0	0.00	45.50	2	1,126	0.18%
2021/11/08	2	45.50	0	0.00	45.50	2	1,124	0.18%
2021/11/05	18	46.10	4	45.80	45.85	14	1,122	1.25%
2021/11/04	0	0.00	51	46.26	46.25	-51	1,116	-4.57%
2021/11/03	77	46.31	0	0.00	46.30	77	1,093	7.04%
2021/11/02	3	46.53	35	47.24	45.70	-32	1,083	-2.95%
2021/11/01	1	45.80	0	0.00	46.80	1	996	0.10%
2021/10/29	0	0.00	96	45.83	46.10	-96	968	-9.91%
2021/10/28	0	0.00	2	44.55	44.50	-2	932	-0.21%
2021/10/27	0	0.00	2	44.05	44.40	-2	932	-0.21%
2021/10/25	6	43.73	0	0.00	43.85	6	935	0.64%
2021/10/18	20	43.71	9	43.96	43.95	11	956	1.15%
2021/10/15	6	43.06	0	0.00	43.05	6	976	0.61%
2021/10/14	1.1	42.45	0	0.00	42.70	1.1	982	0.11%
2021/10/13	9	45.21	0	0.00	45.05	9	963	0.93%
2021/10/12	4	45.70	0	0.00	45.85	4	1,007	0.40%
2021/10/08	22	46.18	3	46.10	46.05	19	1,117	1.70%
2021/10/07	26	45.73	2	45.93	46.35	24	1,155	2.08%
2021/10/06	2	44.20	0	0.00	44.10	2	1,175	0.17%
2021/10/04	0	44.60	0	0.00	44.00	0	1,209	0.00%
2021/10/01	9	45.59	0	0.00	45.00	9	1,220	0.74%
2021/09/30	0	0.00	14	46.48	46.60	-14	1,256	-1.11%
2021/09/29	20	45.36	47	45.45	45.40	-27	1,310	-2.06%
2021/09/28	0	0.00	2	46.45	46.45	-2	1,335	-0.15%
2021/09/27	0.2	46.30	3	46.25	46.15	-2.8	1,336	-0.21%
2021/09/24	0	0.00	6	46.66	46.40	-6	1,346	-0.45%
2021/09/23	0	0.00	7	46.21	46.45	-7	1,345	-0.52%
2021/09/22	5	45.25	0	0.00	45.40	5	1,338	0.37%
2021/09/16	0	0.00	2	46.03	45.95	-2	1,340	-0.15%
2021/09/15	9	46.13	0	0.00	46.10	9	1,341	0.67%
2021/09/13	0	0.00	1	46.70	46.40	-1	1,348	-0.07%
2021/09/10	5	45.59	0	0.00	45.90	5	1,343	0.37%
2021/09/09	13	44.66	4	45.33	45.45	9	1,342	0.67%
2021/09/08	18.1	45.21	0	0.00	44.75	18.1	1,336	1.35%
2021/09/07	12	45.50	3	46.27	44.85	9	1,312	0.69%
2021/09/06	12	46.55	0	0.00	46.30	12	1,271	0.94%
2021/09/03	25	47.24	39	48.32	47.15	-14	1,249	-1.12%
2021/09/02	0	0.00	20	45.95	47.20	-20	1,088	-1.84%
2021/09/01	0	0.00	7	44.71	44.95	-7	1,023	-0.68%
2021/08/31	0	0.00	2	43.95	43.85	-2	1,017	-0.20%
2021/08/27	5	43.38	2	43.43	43.40	3	1,026	0.29%
2021/08/25	0	0.00	1	43.10	43.10	-1	1,055	-0.09%
2021/08/18	1	41.70	1	40.80	41.90	0	1,098	0.00%
2021/08/17	0	0.00	1	41.25	41.25	-1	1,104	-0.09%
2021/08/16	0	0.00	1	41.65	41.80	-1	1,107	-0.09%
2021/08/11	0	0.00	1	42.95	42.95	-1	1,119	-0.09%
2021/08/10	4	43.58	1	43.60	43.55	3	1,137	0.26%
2021/08/05	9	43.44	0	0.00	43.45	9	1,214	0.74%
2021/08/02	4	43.26	0	0.00	43.20	4	1,340	0.30%
2021/07/29	1	43.85	0	0.00	43.90	1	1,445	0.07%
2021/07/28	6	43.38	2	43.85	43.75	4	1,487	0.27%
2021/07/27	2	44.33	0	0.00	44.20	2	1,562	0.13%
2021/07/26	27	44.66	13	44.95	45.00	14	1,589	0.88%
2021/07/23	1	44.15	1	44.05	44.15	0	1,623	0.00%
2021/07/22	3	43.80	0	0.00	43.80	3	1,672	0.18%
2021/07/21	10	44.38	41	44.01	44.10	-31	1,677	-1.85%
2021/07/20	10	45.17	10	45.05	45.10	0	1,670	0.00%
2021/07/19	2	46.08	0	0.00	45.90	2	1,689	0.12%
2021/07/16	3	46.93	2	47.63	47.15	1	1,710	0.06%
2021/07/15	17.2	49.89	19	49.90	49.80	-1.8	1,695	-0.10%
2021/07/14	4	49.53	7	49.56	49.40	-3	1,604	-0.19%
2021/07/13	3.4	49.99	39	49.66	49.35	-35.6	1,592	-2.24%
2021/07/12	3.4	49.17	4	49.30	49.20	-0.6	1,656	-0.04%
2021/07/08	5.6	48.86	3	48.70	48.90	2.6	1,706	0.15%
2021/07/07	10	49.52	13	49.34	49.15	-3	1,712	-0.18%
2021/07/06	51	48.65	54.1	48.75	49.10	-3.1	1,709	-0.18%
2021/07/05	0.2	47.65	26	47.17	47.70	-25.8	1,673	-1.54%
2021/07/02	1	46.35	8	46.26	46.30	-7	1,665	-0.42%
2021/07/01	0	0.00	12	46.37	45.70	-12	1,726	-0.70%
2021/06/30	0	0.00	1	45.80	45.70	-1	1,741	-0.06%
2021/06/29	0	45.85	0	0.00	45.80	0	1,762	0.00%
2021/06/23	9	45.01	0	0.00	45.10	9	1,860	0.48%
2021/06/22	16	44.96	0	0.00	44.90	16	1,882	0.85%
2021/06/21	1	45.30	0	0.00	45.30	1	1,904	0.05%
2021/06/16	1	45.90	0	0.00	45.75	1	1,968	0.05%
2021/06/15	1	46.05	3	46.08	46.05	-2	2,013	-0.10%
2021/06/11	1	46.20	2	46.10	46.00	-1	2,073	-0.05%
2021/06/10	0	0.00	1	46.20	46.10	-1	2,246	-0.04%
2021/06/09	0	0.00	4	46.15	46.00	-4	2,408	-0.17%
2021/06/08	1	46.60	28	46.56	46.35	-27	2,439	-1.11%
2021/06/07	0	0.00	2	46.80	46.85	-2	2,459	-0.08%
2021/06/03	0	0.00	1	47.00	47.00	-1	2,502	-0.04%
2021/06/02	1	47.00	10	47.51	47.20	-9	2,541	-0.35%
2021/06/01	5	47.00	12	47.05	47.00	-7	2,576	-0.27%
2021/05/31	0	0.00	1.3	46.92	46.80	-1.3	2,614	-0.05%
2021/05/28	0	0.00	6	46.84	46.95	-6	2,707	-0.22%
2021/05/27	0	0.00	11	46.88	47.00	-11	2,762	-0.40%
2021/05/26	0	0.00	3	46.13	46.25	-3	2,954	-0.10%
2021/05/25	3	45.90	5	46.19	45.65	-2	3,186	-0.06%
2021/05/24	0	0.00	3	45.43	45.50	-3	3,205	-0.09%
2021/05/21	0	0.00	10	44.86	44.80	-10	3,216	-0.31%
2021/05/20	1	44.80	14	44.69	44.25	-13	3,229	-0.40%
2021/05/18	15	42.53	15	43.96	44.25	0	3,277	0.00%
2021/05/17	32	41.98	23	41.67	41.55	9	3,261	0.28%
2021/05/13	55	44.15	43	44.42	44.40	12	3,211	0.37%
2021/05/12	116.1	45.33	94	44.94	44.90	22.1	3,189	0.69%	大買/
2021/05/11	45	48.42	0	0.00	48.00	45	3,128	1.44%
2021/05/10	1	49.60	5	49.60	49.50	-4	3,103	-0.13%
2021/05/07	8	49.06	54	49.38	49.45	-46	3,101	-1.48%
2021/05/06	23	47.45	0	0.00	47.55	23	3,017	0.76%
2021/05/05	0	0.00	14	49.07	48.20	-14	2,999	-0.47%
2021/05/04	0	0.00	25	49.06	48.60	-25	2,968	-0.84%
2021/05/03	63.1	48.30	8	47.74	47.55	55.1	2,901	1.90%
2021/04/29	80	49.42	0	0.00	49.05	80	2,876	2.78%
2021/04/28	4	49.33	9	50.26	50.30	-5	2,852	-0.18%
2021/04/27	10	49.18	2	49.18	49.05	8	2,831	0.28%
2021/04/26	23	49.45	6	49.42	49.40	17	2,866	0.59%
2021/04/23	8	48.41	6	49.43	49.25	2	3,037	0.07%
2021/04/22	20	48.54	6.2	49.34	48.30	13.8	3,039	0.45%
2021/04/21	22	49.84	7	50.29	50.20	15	3,001	0.50%
2021/04/20	12	48.98	0.8	48.98	49.80	11.3	2,974	0.38%
2021/04/19	12	49.18	2	49.10	49.20	10	2,961	0.34%
2021/04/16	1	49.20	38	49.97	49.45	-37	2,947	-1.26%
2021/04/15	0	0.00	20	47.73	48.45	-20	2,838	-0.70%
2021/04/14	32	46.47	9	46.69	46.85	23	2,800	0.82%
2021/04/13	3	47.40	2	48.25	47.40	1	2,778	0.04%
2021/04/12	3	48.37	11	48.13	48.20	-8	2,776	-0.29%
2021/04/09	3	47.83	1	47.60	47.60	2	2,745	0.07%
2021/04/08	4	47.93	2	47.70	47.90	2	2,720	0.07%
2021/04/07	33	47.66	34	47.73	47.85	-1	2,700	-0.04%
2021/04/06	0	0.00	4	46.73	46.75	-4	2,642	-0.15%
2021/04/01	2	46.70	11	46.73	46.75	-9	2,628	-0.34%
2021/03/31	10	46.34	0	0.00	46.40	10	2,618	0.38%
2021/03/30	12	46.20	2	46.23	46.20	10	2,629	0.38%
2021/03/29	7	46.38	2	46.38	46.20	5	2,628	0.19%
2021/03/26	5	46.71	33	46.94	46.45	-28	2,630	-1.06%
2021/03/25	13	46.62	7	46.53	46.30	6	2,630	0.23%
2021/03/24	33.3	46.44	1	46.60	46.40	32.3	2,638	1.22%
2021/03/22	2	46.13	1	46.30	45.90	1	2,591	0.04%
2021/03/19	1	45.60	6	45.78	45.90	-5	2,574	-0.19%
2021/03/18	3	45.93	1	45.85	45.75	2	2,555	0.08%
2021/03/17	15	46.37	0	0.00	46.10	15	2,517	0.60%
2021/03/16	5	46.59	72	46.50	47.00	-67	2,469	-2.71%
2021/03/15	24	45.79	25	45.79	46.60	-1	2,305	-0.04%
2021/03/12	15	44.36	31.1	44.46	44.25	-16.1	2,148	-0.75%
2021/03/11	26	43.89	10	44.12	43.85	16	2,145	0.75%
2021/03/10	0	0.00	8	44.46	43.95	-8	2,127	-0.38%
2021/03/08	2	43.40	4	43.53	43.60	-2	2,084	-0.10%
2021/03/05	1	44.20	21	44.25	43.95	-20	2,042	-0.98%
2021/03/04	0	0.00	24	44.02	44.45	-24	2,016	-1.19%
2021/03/03	60	43.96	19	44.13	44.00	41	1,995	2.05%
2021/03/02	6	43.58	0	0.00	43.35	6	1,899	0.32%
2021/02/26	39	43.64	14	43.92	43.60	25	1,839	1.36%
2021/02/25	11	43.27	25	43.60	44.45	-14	1,632	-0.86%
2021/02/24	0	0.00	35	40.67	40.45	-35	1,411	-2.48%
2021/02/23	0	0.00	1	40.70	40.50	-1	1,382	-0.07%
2021/02/22	2	40.03	0	0.00	40.15	2	1,371	0.15%
2021/02/19	9	39.92	7	40.19	39.95	2	1,351	0.15%
2021/02/18	22	39.01	11	39.31	39.70	11	1,320	0.83%
2021/02/17	0	0.00	5	38.18	38.15	-5	1,291	-0.39%
2021/02/05	0	0.00	5	37.67	37.70	-5	1,284	-0.39%
2021/02/01	24	37.23	7	37.25	37.35	17	1,296	1.31%
2021/01/29	5	37.92	0	0.00	37.70	5	1,288	0.39%
2021/01/28	3	38.32	0	0.00	38.25	3	1,281	0.23%
2021/01/26	4	38.69	1	38.85	38.55	3	1,275	0.24%
2021/01/25	3	38.60	4	38.80	38.50	-1	1,272	-0.08%
2021/01/22	1	38.75	0	0.00	38.95	1	1,263	0.08%
2021/01/20	38	39.53	3	38.75	38.70	35	1,244	2.81%
2021/01/19	4	40.25	5	40.50	40.05	-1	1,219	-0.08%
2021/01/18	10	40.81	9	40.87	40.40	1	1,172	0.09%
2021/01/14	0	39.00	0	0.00	39.35	0	953	0.00%
2021/01/13	0	0.00	1	38.45	38.45	-1	937	-0.11%
2021/01/12	0	0.00	2	38.30	38.05	-2	934	-0.21%
2021/01/11	0	0.00	10	38.23	38.25	-10	927	-1.08%
2021/01/08	1	38.55	0	0.00	38.50	1	917	0.11%
2021/01/07	1	38.70	0	0.00	38.70	1	914	0.11%
2021/01/05	1	39.70	0	0.00	39.15	1	908	0.11%
2020/12/31	2	38.95	0	0.00	39.05	2	920	0.22%
2020/12/30	2	38.70	0	0.00	39.00	2	929	0.22%
2020/12/29	1	38.65	1	38.75	38.70	0	930	0.00%
2020/12/28	1	38.95	0	0.00	39.00	1	926	0.11%
2020/12/25	0	0.00	1	39.40	39.40	-1	915	-0.11%
2020/12/24	8	39.60	0	0.00	39.55	8	905	0.88%
2020/12/23	0	38.90	0	0.00	38.80	0	898	0.00%
2020/12/21	1	39.35	2	39.70	39.75	-1	907	-0.11%
2020/12/18	0	39.10	5	39.00	38.95	-5	851	-0.59%
2020/12/17	0	38.60	0	0.00	38.25	0	832	0.00%
2020/12/11	1	38.25	1	38.15	38.15	0	854	0.00%
2020/12/10	3	38.52	0	0.00	38.65	3	847	0.35%
2020/12/09	4	38.75	1	38.80	38.90	3	839	0.36%
2020/12/07	5	38.43	0	0.00	38.15	5	860	0.58%
2020/12/04	1	39.25	0	0.00	39.25	1	834	0.12%
2020/12/02	3	39.30	1	39.05	39.15	2	852	0.23%
2020/12/01	1	38.80	1	38.95	39.15	0	872	0.00%
2020/11/30	4	39.80	2	39.70	39.40	2	918	0.22%
2020/11/27	0	0.00	2	39.10	39.35	-2	900	-0.22%
2020/11/25	1	38.50	0	0.00	38.30	1	893	0.11%
2020/11/19	1	38.70	0	0.00	38.80	1	970	0.10%
2020/11/18	0	38.60	0	0.00	38.35	0	1,038	0.00%
2020/11/16	0	0.00	3	38.90	38.70	-3	1,178	-0.25%
2020/11/12	0	0.00	6	38.43	38.45	-6	1,329	-0.45%
2020/11/11	0	0.00	6	38.20	38.40	-6	1,342	-0.45%
2020/11/10	0	0.00	1	37.80	37.95	-1	1,360	-0.07%
2020/11/06	0	0.00	4	37.78	37.60	-4	1,390	-0.29%
2020/11/05	3	37.75	0	0.00	37.90	3	1,421	0.21%
2020/11/03	0.2	36.90	0	0.00	36.85	0.2	1,538	0.01%
2020/10/30	1	36.35	0	0.00	36.30	1	1,704	0.06%
2020/10/29	0	0.00	0.1	37.10	36.60	-0.1	1,753	-0.01%
2020/10/22	0	0.00	0	38.30	37.35	0	2,152	0.00%
2020/10/21	0	0.00	0.1	38.25	37.95	-0.1	2,188	0.00%
2020/10/19	0	0.00	31	37.64	37.85	-31	2,256	-1.37%
2020/10/14	0	0.00	1	38.00	38.05	-1	2,480	-0.04%
2020/10/12	8	37.57	0	0.00	37.05	8	2,647	0.30%
2020/10/07	2	39.63	0	0.00	39.20	2	2,853	0.07%
2020/09/28	7	38.57	1	38.50	39.00	6	3,059	0.20%
2020/09/25	2	38.50	1	38.65	37.55	1	3,135	0.03%
2020/09/24	1.1	38.58	0	0.00	38.10	1.1	3,194	0.03%
2020/09/23	10	39.70	0	0.00	39.30	10	3,214	0.31%
2020/09/22	3	39.57	0	0.00	39.45	3	3,237	0.09%
2020/09/21	2	39.93	0	0.00	39.95	2	3,286	0.06%
2020/09/17	0	0.00	1	40.65	40.55	-1	3,791	-0.03%
2020/09/16	1	40.70	0	0.00	40.75	1	3,853	0.03%
2020/09/14	0	0.00	15.8	41.06	41.15	-15.8	3,962	-0.40%
2020/09/11	1	40.80	6	40.99	40.95	-5	3,989	-0.13%
2020/09/10	8	40.75	1	41.20	40.75	7	4,043	0.17%
2020/09/07	14	41.65	0	0.00	41.05	14	4,470	0.31%
2020/09/03	3	41.97	0	0.00	41.95	3	4,631	0.06%
2020/09/01	0	0.00	3	43.00	43.25	-3	4,889	-0.06%
2020/08/31	0	0.00	3	43.50	42.95	-3	5,005	-0.06%
2020/08/28	0	0.00	1	42.90	42.65	-1	5,085	-0.02%
2020/08/27	0	0.00	3	44.00	43.65	-3	5,084	-0.06%
2020/08/26	23	44.05	0	0.00	43.65	23	5,111	0.45%
2020/08/25	0	0.00	22	45.27	44.15	-22	5,245	-0.42%
2020/08/24	2	43.95	2	44.75	44.75	0	5,254	0.00%
2020/08/21	8	42.29	1	42.25	42.10	7	5,214	0.13%
2020/08/20	1.1	41.20	5	40.65	40.95	-3.9	5,218	-0.07%
2020/08/19	2.8	45.52	6	45.37	44.80	-3.2	5,116	-0.06%
2020/08/17	2	44.10	0	0.00	44.10	2	4,989	0.04%
2020/08/14	0	0.00	1	43.80	44.10	-1	4,985	-0.02%
2020/08/13	1	43.45	0	0.00	43.45	1	4,978	0.02%
2020/08/12	5	44.17	15	43.50	43.95	-10	5,024	-0.20%
2020/08/11	5	43.50	0	0.00	44.00	5	5,012	0.10%
2020/08/07	2	46.60	5	46.95	46.70	-3	4,932	-0.06%
2020/08/06	1	46.65	0	0.00	46.95	1	4,901	0.02%
2020/08/05	32	45.55	1	45.90	45.85	31	4,837	0.64%
2020/08/04	8.2	44.06	3	44.17	44.20	5.2	4,785	0.11%
2020/08/03	20	44.07	7	44.60	44.55	13	4,756	0.27%
2020/07/31	2	41.00	9	41.88	43.05	-7	4,582	-0.15%
2020/07/30	0	0.00	1	40.65	40.65	-1	4,543	-0.02%
2020/07/28	2	39.30	0	0.00	39.00	2	4,522	0.04%
2020/07/27	4	39.11	0	0.00	39.20	4	4,527	0.09%
2020/07/24	1	40.25	0	0.00	40.10	1	4,545	0.02%
2020/07/22	1	40.90	2	41.05	41.30	-1	4,656	-0.02%
2020/07/21	2	41.38	0	0.00	41.35	2	4,665	0.04%
2020/07/20	8	40.95	9	41.27	41.25	-1	4,627	-0.02%
2020/07/17	1	39.75	0	0.00	39.75	1	4,516	0.02%
2020/07/16	1	40.70	7.1	40.55	40.40	-6.1	4,408	-0.14%
2020/07/15	11	40.79	5	40.20	39.45	6	4,367	0.14%
2020/07/10	0	0.00	1	39.80	39.10	-1	4,186	-0.02%
2020/07/09	12	39.82	0	0.00	39.35	12	4,148	0.29%
2020/07/08	1	40.10	0	0.00	40.15	1	4,123	0.02%
2020/07/07	2	39.63	2	40.35	39.95	0	4,095	0.00%
2020/07/06	14	40.16	0	0.00	39.80	14	4,071	0.34%
2020/07/03	0	0.00	1	40.00	39.90	-1	4,003	-0.02%
2020/07/02	1	39.00	0	0.00	39.00	1	3,970	0.03%
2020/06/29	6	41.39	11	40.31	39.80	-5	3,865	-0.13%
2020/06/24	8	40.54	6	40.58	40.80	2	3,652	0.05%
2020/06/23	3	38.27	0	0.00	38.10	3	3,414	0.09%
2020/06/22	4	38.25	8	37.48	37.60	-4	3,360	-0.12%
2020/06/19	9	37.91	0	0.00	37.65	9	3,331	0.27%
2020/06/18	0	0.00	2	37.75	37.60	-2	3,273	-0.06%
2020/06/17	2	37.00	0	0.00	37.20	2	3,257	0.06%
2020/06/16	0.2	37.60	0	0.00	37.55	0.2	3,221	0.01%
2020/06/15	11	38.14	14	37.91	37.75	-3	3,203	-0.09%
2020/06/12	1.8	37.64	11	37.32	37.40	-9.2	3,015	-0.31%
2020/06/11	0	0.00	20	37.06	36.00	-20	2,866	-0.70%
2020/06/10	21	36.63	16	36.91	36.35	5	2,806	0.18%
2020/06/09	5	37.84	15	38.15	38.20	-10	2,721	-0.37%
2020/06/08	4	36.80	48	37.13	37.45	-44	2,602	-1.69%
2020/06/05	0	0.00	67	35.91	36.90	-67	2,466	-2.72%
2020/06/04	4	35.25	11	35.44	35.30	-7	2,376	-0.29%
2020/06/03	40	34.93	20	34.85	34.80	20	2,315	0.86%
2020/06/02	0	0.00	9	34.74	34.75	-9	2,344	-0.38%
2020/06/01	5	35.14	1	34.80	34.85	4	2,335	0.17%
2020/05/29	9	33.98	2	34.00	34.20	7	2,215	0.32%
2020/05/28	0	0.00	11	33.80	33.65	-11	2,171	-0.51%
2020/05/27	4	33.45	3	33.25	33.45	1	2,157	0.05%
2020/05/26	0	0.00	4	33.03	32.95	-4	2,194	-0.18%
2020/05/25	5	32.59	4	32.70	32.70	1	2,180	0.05%
2020/05/22	0	0.00	1	32.75	32.60	-1	2,176	-0.05%
2020/05/21	1	32.85	0	0.00	32.75	1	2,160	0.05%
2020/05/19	2	32.95	0	0.00	32.80	2	2,178	0.09%
2020/05/15	3	31.85	3	31.80	31.80	0	2,130	0.00%
2020/05/14	12	32.43	12	31.80	31.80	0	2,113	0.00%
2020/05/13	0	0.00	7	32.96	33.05	-7	2,082	-0.34%
2020/05/12	3	32.75	6	33.03	33.10	-3	2,077	-0.14%
2020/05/11	2	32.85	0	0.00	32.85	2	2,063	0.10%
2020/05/08	7	33.50	1	33.65	33.65	6	2,018	0.30%
2020/05/07	34	33.95	4	34.00	33.85	30	1,996	1.50%
2020/05/06	26	33.84	17	33.81	34.00	9	1,963	0.46%
2020/05/05	0	0.00	8	33.09	33.05	-8	1,897	-0.42%
2020/05/04	1	32.80	0	0.00	32.85	1	1,873	0.05%
2020/04/30	0	0.00	4	33.35	33.35	-4	1,855	-0.22%
2020/04/29	30	33.56	0	0.00	33.35	30	1,850	1.62%
2020/04/28	1	33.90	9	33.56	34.00	-8	1,806	-0.44%
2020/04/27	14	33.79	18	34.85	33.40	-4	1,796	-0.22%
2020/04/24	0	0.00	28	32.92	32.80	-28	1,665	-1.68%
2020/04/23	5	31.96	6	32.05	32.05	-1	1,618	-0.06%
2020/04/22	4	30.95	3	31.17	31.70	1	1,596	0.06%
2020/04/17	37	32.35	9	31.82	31.85	28	1,565	1.79%
2020/04/15	3	31.05	3	31.30	31.50	0	1,491	0.00%
2020/04/13	0	0.00	5	30.81	30.80	-5	1,478	-0.34%
2020/04/10	3	30.10	0	0.00	30.20	3	1,465	0.20%
2020/04/09	5	30.17	5	30.05	30.05	0	1,479	0.00%
2020/04/08	7	29.79	4	29.90	29.90	3	1,454	0.21%
2020/04/07	2	29.73	1	29.70	29.75	1	1,435	0.07%
2020/03/27	9	28.16	9	28.49	28.10	0	1,363	0.00%
2020/03/26	2	28.00	2	28.05	28.05	0	1,308	0.00%
2020/03/25	4	28.15	4	28.10	28.00	0	1,293	0.00%
2020/03/23	51	27.07	51	26.45	27.15	0	1,257	0.00%
2020/03/20	17	26.85	1	27.35	27.45	16	1,243	1.29%
2020/03/19	1	26.25	19	26.68	25.50	-18	1,212	-1.48%
2020/03/18	1	28.60	0	0.00	28.30	1	1,169	0.09%
2020/03/13	1	27.20	2	27.68	28.40	-1	1,091	-0.09%
2020/03/12	3	30.00	1	29.85	29.85	2	1,057	0.19%
2020/03/11	2	31.55	1	31.00	31.00	1	1,028	0.10%
2020/03/10	1	31.60	17	31.35	31.80	-16	996	-1.61%
2020/03/09	5	31.86	0	0.00	31.40	5	970	0.52%
2020/03/06	0	0.00	1	31.90	31.95	-1	943	-0.11%
2020/03/05	0	31.40	0	0.00	31.35	0	918	0.00%
2020/03/04	0	0.00	1	30.95	31.40	-1	934	-0.11%
2020/03/03	4	30.56	4	30.69	30.55	0	908	0.00%
2020/03/02	5	29.97	5	30.40	30.30	0	895	0.00%
2020/02/27	0	0.00	3	30.75	30.40	-3	880	-0.34%
2020/02/24	0	0.00	1	29.40	29.70	-1	821	-0.12%
2020/02/19	0	0.00	1	29.70	30.05	-1	800	-0.12%
2020/02/18	1	30.00	0	0.00	29.65	1	825	0.12%
2020/02/17	1	28.90	1	29.10	29.10	0	816	0.00%
2020/02/07	2	28.15	2	28.00	28.00	0	979	0.00%
2020/02/05	1	28.00	0	0.00	27.90	1	1,007	0.10%
2020/02/03	2	26.55	0	0.00	27.35	2	1,213	0.16%
2020/01/31	2	28.13	2	28.00	28.00	0	1,197	0.00%
2020/01/30	5	29.14	2	28.30	28.30	3	1,194	0.25%
2020/01/16	0	30.60	0	0.00	30.60	0	1,293	0.00%
2020/01/15	4	30.95	0	0.00	30.75	4	1,305	0.31%
2020/01/08	1	30.30	3	30.30	30.10	-2	1,428	-0.14%
2020/01/07	0	0.00	2	30.75	30.50	-2	1,438	-0.14%
2020/01/06	2	30.05	0	0.00	30.05	2	1,494	0.13%
2020/01/03	0	0.00	1	30.65	30.70	-1	1,520	-0.07%
2019/12/31	1	30.25	0	0.00	30.15	1	1,519	0.07%
2019/12/26	1	29.90	0	0.00	30.00	1	1,539	0.06%
2019/12/24	1	29.85	0	0.00	29.95	1	1,574	0.06%
2019/12/23	1	29.80	0	0.00	30.00	1	1,584	0.06%
2019/12/12	2	30.33	0	0.00	30.25	2	1,677	0.12%
2019/12/09	3	30.50	0	0.00	30.60	3	1,748	0.17%
2019/12/05	1	30.50	0	0.00	30.50	1	1,893	0.05%
2019/12/03	1	30.20	0	0.00	30.15	1	2,113	0.05%
2019/12/02	0	0.00	1	29.85	29.70	-1	2,140	-0.05%
2019/11/29	3	30.47	1	30.40	30.35	2	2,169	0.09%
2019/11/28	1	31.25	0	0.00	31.20	1	2,168	0.05%
2019/11/21	0	0.00	4	31.28	31.30	-4	2,414	-0.17%
2019/11/20	1	31.35	1	31.50	31.40	0	2,436	0.00%
2019/11/15	11	31.41	3	31.70	31.50	8	2,559	0.31%
2019/11/13	1	32.30	0	0.00	32.20	1	2,640	0.04%
2019/11/12	1	32.30	8	32.25	32.30	-7	2,687	-0.26%
2019/11/11	0	0.00	3	32.45	31.95	-3	2,784	-0.11%
2019/11/07	5	32.45	0	0.00	32.55	5	3,139	0.16%
2019/11/06	27	32.76	13	32.88	32.75	14	3,270	0.43%
2019/11/04	5	31.48	2	31.60	31.50	3	3,325	0.09%
2019/11/01	13	31.55	1	31.05	31.75	12	3,342	0.36%
2019/10/31	5	31.61	2	31.40	31.30	3	3,423	0.09%
2019/10/29	12	34.59	0	0.00	34.45	12	3,536	0.34%
2019/10/28	1	34.55	1	34.65	34.45	0	3,560	0.00%
2019/10/25	5	35.76	5	35.74	34.80	0	3,559	0.00%
2019/10/24	0	0.00	2	35.30	35.80	-2	3,512	-0.06%
2019/10/23	2	35.05	0	0.00	35.00	2	3,488	0.06%
2019/10/16	2	35.40	0	0.00	34.70	2	3,616	0.06%
2019/10/15	0	0.00	1	34.70	34.40	-1	3,611	-0.03%
2019/10/14	1	34.70	27	34.55	34.70	-26	3,769	-0.69%
2019/10/09	17	33.69	10	33.81	34.00	7	3,865	0.18%
2019/10/08	13	33.64	1	33.75	33.40	12	3,851	0.31%
2019/10/04	0	0.00	6	33.60	33.20	-6	3,858	-0.16%
2019/10/01	1	33.10	0	0.00	33.20	1	3,938	0.03%
2019/09/27	13	32.67	0	0.00	32.85	13	3,987	0.33%
2019/09/26	7	33.40	0	0.00	33.40	7	3,975	0.18%
2019/09/25	1	33.65	0	0.00	33.65	1	3,993	0.03%
2019/09/24	1	34.40	0	0.00	34.25	1	4,014	0.02%
2019/09/19	1	33.50	1	33.85	33.65	0	4,090	0.00%
2019/09/18	1	33.75	6	33.60	33.55	-5	4,095	-0.12%
2019/09/17	12	33.98	0	0.00	33.85	12	4,107	0.29%
2019/09/16	8	34.09	0	0.00	34.25	8	4,169	0.19%
2019/09/09	8	35.51	134	35.81	34.90	-126	4,178	-3.02%	大賣/鉅額交易
2019/09/06	137	34.84	43	35.44	34.65	94	4,062	2.31%	大買/
2019/09/02	0	0.00	2	33.85	34.25	-2	3,865	-0.05%
2019/08/30	2	33.80	4	33.68	33.30	-2	3,826	-0.05%
2019/08/29	16	34.09	31	34.25	33.70	-15	3,788	-0.40%
2019/08/28	0	0.00	2	33.48	33.25	-2	3,651	-0.05%
2019/08/27	1	32.85	0	0.00	33.15	1	3,645	0.03%
2019/08/23	2	32.90	0	0.00	32.95	2	3,630	0.06%
2019/08/22	8	33.86	1	34.00	33.25	7	3,617	0.19%
2019/08/19	4	33.74	5	34.12	33.60	-1	3,541	-0.03%
2019/08/16	0	0.00	1	33.20	33.30	-1	3,505	-0.03%
2019/08/15	1	33.20	0	0.00	32.80	1	3,495	0.03%
2019/08/14	9	34.08	19	33.99	33.65	-10	3,541	-0.28%
2019/08/13	15	33.78	0	0.00	33.50	15	3,517	0.43%
2019/08/12	1	33.00	0.1	34.00	34.10	0.9	3,513	0.03%
2019/08/08	25	31.56	4	31.66	31.90	21	3,533	0.59%
2019/08/07	4	30.95	6	31.37	30.65	-2	3,777	-0.05%
2019/08/06	1	28.90	0	0.00	30.00	1	3,684	0.03%
2019/08/02	5	30.83	1	31.45	30.45	4	3,701	0.11%
2019/08/01	3	31.98	51	32.04	32.05	-48	3,683	-1.30%
2019/07/31	1	30.50	0	0.00	30.45	1	3,447	0.03%
2019/07/30	1	29.80	1	29.85	29.80	0	3,478	0.00%
2019/07/25	5	30.55	0	0.00	30.55	5	3,705	0.13%
2019/07/24	2	31.40	0	0.00	30.75	2	3,711	0.05%
2019/07/23	0	0.00	4	30.40	31.05	-4	3,657	-0.11%
2019/07/18	1	31.25	1.4	30.53	30.50	-0.4	3,736	-0.01%
2019/07/17	11	31.05	7	31.14	31.45	4	3,715	0.11%
2019/07/16	18	32.20	14	31.30	30.95	4	3,693	0.11%
2019/07/15	6	31.22	11	30.82	31.55	-5	3,557	-0.14%
2019/07/12	2	29.50	0	0.00	29.50	2	3,470	0.06%
2019/07/11	2	29.40	0	0.00	29.35	2	3,578	0.06%
2019/07/09	0	0.00	1	28.85	28.85	-1	3,823	-0.03%
2019/07/08	1	28.55	0	0.00	28.65	1	3,981	0.03%
2019/07/05	1	30.15	0	0.00	29.65	1	4,032	0.02%
2019/07/04	2	29.73	7	29.70	29.75	-5	4,317	-0.12%
2019/07/01	0	0.00	1	28.90	28.70	-1	4,394	-0.02%
2019/06/28	0	0.00	1	28.35	28.20	-1	4,378	-0.02%
2019/06/27	0	0.00	2	29.60	29.60	-2	4,354	-0.05%
2019/06/25	1	29.20	0	0.00	29.20	1	4,347	0.02%
2019/06/24	1	29.50	2	29.55	29.60	-1	4,366	-0.02%
2019/06/21	7	29.71	7	30.01	29.10	0	4,353	0.00%
2019/06/20	0.1	29.05	1	29.00	29.05	-1	4,293	-0.02%
2019/06/13	1	28.45	3	28.10	28.10	-2	4,442	-0.05%
2019/06/12	0	0.00	2	28.25	28.30	-2	4,483	-0.04%
2019/06/11	11	27.75	0	0.00	27.75	11	4,497	0.24%
2019/06/06	0	0.00	1	27.35	27.40	-1	4,556	-0.02%
2019/05/31	3	27.75	0	0.00	27.65	3	4,867	0.06%
2019/05/30	1	27.45	0	0.00	27.55	1	4,862	0.02%
2019/05/28	1	27.20	1	27.20	27.50	0	4,979	0.00%
2019/05/24	0	0.00	17	27.31	27.15	-17	5,024	-0.34%
2019/05/23	17	27.28	0	0.00	27.25	17	5,121	0.33%
2019/05/22	0	0.00	17	28.21	28.00	-17	5,162	-0.33%
2019/05/21	3	27.90	1	28.05	28.10	2	5,224	0.04%
2019/05/20	11	28.90	2	28.30	28.50	9	5,229	0.17%
2019/05/17	18	29.38	33	28.97	28.90	-15	5,189	-0.29%
2019/05/16	42	30.66	6	30.28	30.00	36	5,060	0.71%
2019/05/15	249	30.77	261	30.58	29.90	-12	4,810	-0.25%	大買/大賣/
2019/05/14	0	0.00	1	27.80	28.10	-1	4,473	-0.02%
2019/05/10	0	0.00	7	28.34	28.30	-7	4,421	-0.16%
2019/05/09	34	28.46	1	28.75	27.80	33	4,360	0.76%
2019/05/08	1	27.90	3	27.85	27.85	-2	4,259	-0.05%
2019/05/07	0	0.00	2	28.75	28.55	-2	4,219	-0.05%
2019/05/06	7	28.27	0	0.00	28.10	7	4,169	0.17%
2019/05/03	16.1	29.30	16	29.02	28.80	0.1	4,102	0.00%
2019/05/02	15	28.62	19	28.90	29.30	-4	3,976	-0.10%
2019/04/30	20	28.20	1	28.40	28.10	19	3,859	0.49%
2019/04/29	1	27.80	20	27.15	27.75	-19	3,828	-0.50%
2019/04/26	3	28.10	7	27.91	27.80	-4	3,794	-0.11%
2019/04/25	2	28.65	8	28.64	28.80	-6	3,731	-0.16%
2019/04/24	0	0.00	6	28.15	27.85	-6	3,646	-0.16%
2019/04/23	2	27.90	2	28.15	28.00	0	3,624	0.00%
2019/04/22	0	0.00	2	28.05	28.20	-2	3,604	-0.06%
2019/04/19	10.1	27.89	0	0.00	27.50	10.1	3,585	0.28%
2019/04/18	5.2	28.18	4	28.01	27.50	1.2	3,549	0.03%
2019/04/17	7	28.79	15	28.60	28.90	-8	3,469	-0.23%
2019/04/16	17	28.23	4	28.20	28.00	13	3,393	0.38%
2019/04/15	13	28.93	14	28.81	28.60	-1	3,334	-0.03%
2019/04/12	6	27.77	7	28.04	27.85	-1	3,140	-0.03%
2019/04/11	11	26.83	40	27.26	27.20	-29	2,968	-0.98%
2019/04/10	194	28.26	154	28.45	26.90	40	2,865	1.40%	大買/大賣/
2019/04/09	15	27.12	21	27.77	27.85	-6	2,540	-0.24%
2019/04/08	0	0.00	10	24.95	25.35	-10	2,417	-0.41%
2019/03/29	0.2	24.45	0	0.00	24.45	0.2	2,345	0.01%
2019/03/27	6	24.83	20	25.00	25.05	-14	2,377	-0.59%
2019/03/26	1	24.50	1	24.45	24.45	0	2,354	0.00%
2019/03/25	1	23.95	1	24.40	24.50	0	2,339	0.00%
2019/03/21	0	24.40	1	24.55	24.50	-1	2,282	-0.04%
2019/03/20	2	25.70	2	25.05	24.75	0	2,258	0.00%
2019/03/18	1	25.25	1	25.40	25.35	0	2,228	0.00%
2019/03/14	2	24.65	1	24.45	24.55	1	2,092	0.05%
2019/03/13	8	24.89	1	25.00	24.55	7	2,049	0.34%
2019/03/12	5.1	24.76	3	24.85	24.75	2.1	1,993	0.11%
2019/03/11	13	24.87	5	24.76	24.80	8	1,926	0.42%
2019/03/08	0	0.00	1	23.35	23.65	-1	1,798	-0.06%
2019/03/07	13	22.99	0	0.00	22.80	13	1,651	0.79%
2019/03/06	0	0.00	3	23.40	23.25	-3	1,625	-0.18%
2019/03/05	0	0.00	1	23.45	23.45	-1	1,601	-0.06%
2019/03/04	1	23.15	1	23.50	23.45	0	1,581	0.00%
2019/02/27	3	22.60	20	23.00	23.00	-17	1,487	-1.14%
2019/02/25	0.1	22.65	0	0.00	22.65	0.1	1,397	0.01%
2019/02/22	22	22.61	0	0.00	22.25	22	1,339	1.64%
2019/02/21	2	23.07	2	22.95	23.00	0	1,214	0.00%
2019/02/20	2	22.35	2	22.30	22.85	0	1,123	0.00%
2019/02/14	0	0.00	1	21.05	21.00	-1	856	-0.12%
2019/02/13	0	0.00	1	21.05	21.05	-1	843	-0.12%
2019/01/21	0	0.00	3	20.35	20.35	-3	903	-0.33%
2019/01/08	4.1	20.54	0	0.00	20.20	4.1	846	0.48%
2018/12/20	1	20.55	5	20.70	20.20	-4	728	-0.55%
2018/12/06	0	0.00	2	19.48	19.35	-2	489	-0.41%
2018/12/05	0	20.20	1	19.95	20.00	-1	484	-0.21%
2018/12/04	0	0.00	1	20.55	20.35	-1	491	-0.20%
2018/12/03	3	20.40	17	20.25	20.50	-14	495	-2.83%
2018/11/28	5	19.95	0	0.00	20.00	5	468	1.07%
2018/11/22	1	19.85	0	0.00	19.75	1	473	0.21%
2018/11/19	0	0.00	1	19.95	20.05	-1	483	-0.21%
2018/11/15	1	19.65	1	19.75	19.65	0	488	0.00%
2018/11/09	1	19.70	2	19.85	19.90	-1	535	-0.19%
2018/11/08	2	20.10	1	20.20	20.00	1	540	0.19%
2018/11/07	17	20.05	1	20.15	20.20	16	540	2.96%
2018/11/06	2	20.05	2	20.23	20.05	0	564	0.00%
2018/11/05	4	20.21	3	20.27	20.25	1	561	0.18%
2018/10/11	1	18.15	0	0.00	18.10	1	824	0.12%
2018/09/26	0	0.00	14	20.10	20.05	-14	888	-1.58%
2018/09/25	0	0.00	6	20.10	20.05	-6	894	-0.67%
2018/09/14	1	20.10	0	0.00	20.20	1	982	0.10%
2018/09/10	0	0.00	5	19.30	19.25	-5	1,035	-0.48%
2018/08/13	1	22.65	0	0.00	22.45	1	1,697	0.06%
2018/08/08	1	24.00	1	23.75	23.65	0	1,747	0.00%
2018/08/06	8	24.74	34	24.70	23.65	-26	1,746	-1.49%
2018/07/31	1	23.90	1	24.15	23.85	0	1,767	0.00%
2018/07/30	0	0.00	17	23.85	23.75	-17	1,765	-0.96%
2018/07/26	17	23.98	0	0.00	24.10	17	1,705	1.00%
2018/07/23	0	0.00	1	22.90	22.85	-1	1,710	-0.06%
2018/07/19	1	23.70	1	23.55	23.50	0	1,732	0.00%
2018/07/10	0	0.00	1	22.85	22.65	-1	1,735	-0.06%
2018/07/05	3	22.08	1	22.35	21.95	2	1,771	0.11%
2018/07/04	4	22.14	6	21.95	21.95	-2	1,775	-0.11%
2018/07/03	1	22.70	3	22.50	22.60	-2	1,786	-0.11%
2018/06/27	1	22.75	0	0.00	22.75	1	1,885	0.05%
2018/06/26	4	23.00	0	0.00	23.00	4	1,898	0.21%
2018/06/25	0	0.00	1	24.10	23.95	-1	1,910	-0.05%
2018/06/22	7	23.00	0	0.00	23.80	7	1,950	0.36%
2018/06/21	4	23.48	0	0.00	23.40	4	1,957	0.20%
2018/06/19	3	23.07	2	23.35	22.85	1	2,045	0.05%
2018/06/15	0	0.00	2	23.93	23.80	-2	2,074	-0.10%
2018/06/14	11	23.94	7	24.03	23.70	4	2,183	0.18%
2018/06/13	19	24.87	11	24.97	24.25	8	2,323	0.34%
2018/06/12	12	23.88	12	23.82	24.80	0	2,310	0.00%
2018/06/11	12	23.95	0	0.00	24.00	12	2,296	0.52%
2018/06/08	4	24.34	1	24.55	24.35	3	2,511	0.12%
2018/06/07	23	25.07	3	25.17	25.00	20	2,600	0.77%
2018/06/05	1	23.20	0	0.00	23.00	1	2,542	0.04%
2018/06/01	3	23.20	3	23.20	22.80	0	2,741	0.00%
2018/05/30	1	22.20	0	0.00	22.30	1	3,185	0.03%
2018/05/28	0	0.00	2	22.45	22.15	-2	3,233	-0.06%
2018/05/25	2	22.80	0	0.00	22.60	2	3,252	0.06%
2018/05/22	3	22.60	0	0.00	22.25	3	3,194	0.09%
2018/05/21	2	21.90	4	22.00	22.30	-2	3,145	-0.06%
2018/05/18	0	0.00	2	22.40	22.00	-2	3,113	-0.06%
2018/05/17	1	22.00	0	0.00	21.95	1	3,083	0.03%
2018/05/15	2	21.50	0	0.00	21.70	2	3,041	0.07%
2018/05/14	0	0.00	2	22.00	21.75	-2	3,041	-0.07%
2018/05/11	1	21.40	0	0.00	21.50	1	3,013	0.03%
2018/05/10	6.1	21.70	6	21.70	21.65	0.1	2,991	0.00%
2018/05/09	2	20.78	0	0.00	20.80	2	2,862	0.07%
2018/05/08	3	21.08	0	0.00	20.85	3	2,854	0.11%
2018/05/04	0	0.00	1	20.60	20.60	-1	2,823	-0.04%
2018/04/26	1	19.50	0	0.00	19.25	1	2,774	0.04%
2018/04/25	0	0.00	1	19.15	19.15	-1	2,762	-0.04%
2018/04/17	1	19.95	1	20.00	19.95	0	2,741	0.00%
2018/04/12	1	21.00	12	20.90	21.15	-11	2,733	-0.40%
2018/04/10	0	0.00	2	20.40	20.30	-2	2,692	-0.07%
2018/04/09	9	20.62	0	0.00	20.35	9	2,694	0.33%
2018/04/03	1	20.80	0	0.00	20.90	1	2,755	0.04%
2018/04/02	1	21.15	0	0.00	21.10	1	2,767	0.04%
2018/03/30	0	0.00	1	21.60	21.65	-1	2,745	-0.04%
2018/03/29	0	0.00	4	21.40	21.10	-4	2,676	-0.15%
2018/03/28	9	21.15	0	0.00	21.00	9	2,662	0.34%
2018/03/27	8.1	21.96	7	22.17	21.60	1.1	2,630	0.04%
2018/03/26	1	21.20	1	21.45	21.65	0	2,543	0.00%
2018/03/23	1	21.20	5	20.85	21.15	-4	2,521	-0.16%
2018/03/22	0	0.00	2	23.20	22.20	-2	2,465	-0.08%
2018/03/21	0	0.00	7	23.09	23.05	-7	2,406	-0.29%
2018/03/20	7	23.86	0	0.00	23.20	7	2,362	0.30%
2018/03/19	3	23.63	114	23.70	24.40	-111	2,252	-4.93%	大賣/鉅額交易
2018/03/15	0	23.05	1	23.35	23.15	-1	2,038	-0.05%
2018/03/14	53	23.64	35	24.11	23.40	18	2,001	0.90%
2018/03/13	2	21.53	2	22.15	23.40	0	1,760	0.00%
2018/03/09	5	23.00	2	22.33	22.00	3	1,611	0.19%
2018/03/08	6	22.43	30	21.64	22.35	-24	1,529	-1.57%
2018/03/07	31	21.55	4	21.74	20.80	27	1,375	1.96%
2018/03/06	24	22.26	30	21.87	21.50	-6	1,295	-0.46%
2018/03/05	9	21.43	1	21.60	22.00	8	1,010	0.79%
2018/03/02	1	20.20	0	0.00	20.30	1	763	0.13%
2018/02/09	5	18.80	5	18.90	19.10	0	707	0.00%
2018/01/26	1	19.35	0	0.00	19.30	1	906	0.11%
2018/01/18	0	0.00	100	19.60	19.55	-100	1,085	-9.21%
2018/01/16	1	19.45	1	19.55	19.30	0	1,109	0.00%
2018/01/12	0	0.00	1	19.15	19.10	-1	1,095	-0.09%
2018/01/10	2	19.00	0	0.00	18.90	2	1,107	0.18%
2018/01/04	0	0.00	30	19.75	19.95	-30	1,212	-2.47%
2018/01/02	1	20.10	1	20.45	19.90	0	1,277	0.00%