零壹 (3029)-凱基-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
74.7
漲跌
▲0.3
漲幅
+0.40%
成交量
561張
產業
上市資訊服務類股
550人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

零壹 (3029)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/25	0	0.00	1	73.20	74.00	-1	2,521	-0.04%
2024/04/23	1	71.90	0	0.00	72.30	1	3,283	0.03%
2024/04/22	0	72.00	0	0.00	71.80	0	3,288	0.00%
2024/04/17	0	0.00	2	74.20	74.30	-2	3,274	-0.06%
2024/04/16	0	73.50	0	0.00	73.10	0	3,270	0.00%
2024/04/15	1	76.20	0	0.00	75.30	1	3,252	0.03%
2024/04/12	0	0.00	2	77.40	77.30	-2	3,245	-0.06%
2024/04/10	2	77.10	8	77.31	78.80	-6	3,155	-0.19%
2024/04/09	1	76.30	2	76.80	75.50	-1	3,099	-0.03%
2024/04/08	0	0.00	0	72.40	72.60	0	3,016	0.00%
2024/04/03	0	72.60	0	0.00	72.00	0	3,015	0.00%
2024/04/02	0.2	73.00	10	72.90	73.20	-9.8	3,008	-0.33%
2024/03/26	7	73.10	0	0.00	72.80	7	2,978	0.23%
2024/03/25	0	74.30	7	74.40	74.40	-7	2,956	-0.24%
2024/03/22	4	73.20	3	73.20	73.30	1	2,947	0.03%
2024/03/21	3	73.40	0	0.00	73.60	3	2,924	0.10%
2024/03/20	15	78.88	706	78.55	78.40	-691	2,842	-24.31%	大賣/鉅額交易
2024/03/19	4	77.98	1	78.90	78.40	3	2,759	0.11%
2024/03/18	0	77.60	0	0.00	77.60	0	2,727	0.00%
2024/03/15	0	0.00	1	77.50	77.60	-1	2,700	-0.04%
2024/03/14	3	77.33	1	78.40	76.90	2	2,692	0.07%
2024/03/13	5	78.90	5	77.60	77.40	0	2,666	0.00%
2024/03/12	0	0.00	2	77.10	77.50	-2	2,625	-0.08%
2024/03/08	2	75.95	0	75.50	75.10	2	2,619	0.08%
2024/03/07	1	77.10	1	78.40	76.30	0	2,579	0.00%
2024/03/05	1	75.70	4	75.95	76.30	-3	2,474	-0.12%
2024/03/04	1	76.70	2	76.85	76.10	-1	2,448	-0.04%
2024/03/01	13	76.86	12.2	76.36	76.80	0.8	2,405	0.03%
2024/02/29	5	76.04	12.1	76.27	78.20	-7.1	2,283	-0.31%
2024/02/26	2	71.85	0	0.00	72.30	2	2,071	0.10%
2024/02/23	1	71.20	3	72.80	72.50	-2	2,062	-0.10%
2024/02/22	0	71.10	0	0.00	71.10	0	2,038	0.00%
2024/02/21	0	71.30	0.1	71.20	71.10	0	2,050	0.00%
2024/02/20	6	70.97	3	70.97	70.70	3	2,051	0.15%
2024/02/19	1	70.80	1	70.70	70.70	0	2,047	0.00%
2024/02/16	1	71.80	0	0.00	71.40	1	2,044	0.05%
2024/02/15	1	71.00	2	72.10	72.90	-1	2,020	-0.05%
2024/02/05	0	0.00	1	72.00	71.20	-1	1,998	-0.05%
2024/02/02	3	70.60	10	71.21	71.70	-7	1,974	-0.35%
2024/02/01	4	69.80	6	70.18	70.30	-2	1,944	-0.10%
2024/01/31	0.1	68.40	0	0.00	68.40	0.1	1,933	0.00%
2024/01/30	2	68.80	0	0.00	68.50	2	1,947	0.10%
2024/01/29	0	0.00	33	68.70	68.80	-33	1,984	-1.66%
2024/01/25	2	68.35	3	68.30	68.00	-1	1,991	-0.05%
2024/01/24	33	69.20	1	70.30	69.20	32	1,973	1.62%
2024/01/23	3	70.50	3	69.90	70.00	0	1,956	0.00%
2024/01/22	3	71.63	1	71.50	71.70	2	1,881	0.11%
2024/01/19	8.1	70.42	1	69.30	69.50	7.1	1,825	0.39%
2024/01/18	36	72.38	36	73.19	71.00	0	1,702	0.00%
2024/01/17	7	70.96	11	70.42	69.90	-4	1,120	-0.36%
2024/01/16	0	0.00	3	66.37	66.30	-3	938	-0.32%
2024/01/12	0	0.00	1	65.50	64.90	-1	944	-0.11%
2024/01/09	1	65.60	201	65.64	65.40	-200	1,013	-19.73%	大賣/鉅額交易
2024/01/04	0	0.00	0	66.00	65.30	0	1,056	0.00%
2024/01/02	0	65.80	0	0.00	65.80	0	1,128	0.00%
2023/12/26	0.1	64.50	0	0.00	64.50	0.1	1,143	0.00%
2023/12/25	0	0.00	1	64.20	64.10	-1	1,144	-0.09%
2023/12/13	0.1	64.50	1	65.00	65.20	-1	1,173	-0.08%
2023/12/12	1.1	64.22	0	0.00	64.10	1.1	1,170	0.09%
2023/12/07	2	66.35	0	0.00	65.40	2	1,169	0.17%
2023/12/06	5	67.64	4	67.15	66.60	1	1,183	0.08%
2023/12/05	0	0.00	1	66.50	67.40	-1	1,172	-0.09%
2023/12/04	1	66.60	1	67.10	66.30	0	1,168	0.00%
2023/12/01	1	66.30	1	66.30	66.20	0	1,154	0.00%
2023/11/28	1	65.10	4	65.35	65.20	-3	1,164	-0.26%
2023/11/27	4	65.98	0	0.00	65.20	4	1,167	0.34%
2023/11/21	1	65.50	0	0.00	65.30	1	1,188	0.08%
2023/11/20	0	0.00	23	65.75	65.90	-23	1,188	-1.94%
2023/11/17	0	0.00	1	65.20	65.10	-1	1,172	-0.09%
2023/11/16	50	63.94	0	0.00	63.90	50	1,175	4.25%
2023/11/15	20	64.30	10	64.20	64.20	10	1,177	0.85%
2023/11/14	0	0.00	2	64.30	64.90	-2	1,183	-0.17%
2023/11/13	3	65.50	108	65.17	65.10	-105	1,193	-8.80%	大賣/鉅額交易
2023/11/10	1	64.80	0	0.00	64.30	1	1,204	0.08%
2023/11/09	0	0.00	155	65.48	65.20	-155	1,214	-12.76%	大賣/鉅額交易
2023/11/06	0	0.00	1	64.20	64.30	-1	1,268	-0.08%
2023/11/01	1	60.30	7	60.54	60.80	-6	1,497	-0.40%
2023/10/31	1	61.30	0	0.00	60.50	1	1,618	0.06%
2023/10/30	1	61.80	0	0.00	62.00	1	1,712	0.06%
2023/10/27	0	0.00	1	62.40	62.00	-1	1,911	-0.05%
2023/10/23	1	60.20	0	0.00	60.10	1	3,503	0.03%
2023/10/18	3	62.70	3	63.30	61.50	0	3,569	0.00%
2023/10/17	0	0.00	2	65.20	62.90	-2	3,542	-0.06%
2023/10/16	3	64.80	0	0.00	65.40	3	3,533	0.08%
2023/10/13	3	65.90	5	65.10	65.10	-2	3,554	-0.06%
2023/10/12	0	0.00	0.3	64.50	65.50	-0.3	3,563	-0.01%
2023/10/11	1	64.70	1	64.40	64.30	0	3,580	0.00%
2023/10/06	1	64.20	0	0.00	64.10	1	3,560	0.03%
2023/10/05	5	62.70	0	0.00	62.70	5	3,523	0.14%
2023/10/03	1	62.50	0	0.00	62.20	1	3,556	0.03%
2023/09/28	1	61.90	0	0.00	61.90	1	3,602	0.03%
2023/09/26	0	0.00	2	61.50	61.50	-2	3,687	-0.05%
2023/09/25	0	0.00	3	61.20	61.20	-3	3,712	-0.08%
2023/09/22	0.1	59.70	0	0.00	60.50	0.1	3,718	0.00%
2023/09/21	1.1	59.52	0	0.00	59.80	1.1	3,736	0.03%
2023/09/18	1	60.40	0	0.00	60.10	1	3,787	0.03%
2023/09/15	1	61.60	0	0.00	60.90	1	3,794	0.03%
2023/09/14	1	60.50	1	60.80	61.00	0	3,821	0.00%
2023/09/13	1	60.00	0	0.00	60.00	1	3,846	0.03%
2023/09/12	5	60.20	5	60.20	60.00	0	3,869	0.00%
2023/09/11	19	60.58	16	60.79	60.20	3	3,955	0.08%
2023/09/08	5	62.80	0	0.00	62.50	5	3,969	0.13%
2023/09/07	6	61.92	6	61.52	61.70	0	3,977	0.00%
2023/09/05	1	61.20	3	61.10	61.30	-2	4,028	-0.05%
2023/08/30	3	60.00	0	0.00	60.20	3	4,262	0.07%
2023/08/29	0.1	59.50	0	0.00	59.60	0.1	4,353	0.00%
2023/08/24	2	62.25	1	61.20	61.20	1	4,619	0.02%
2023/08/22	0	0.00	1	61.40	61.40	-1	5,130	-0.02%
2023/08/21	0	0.00	2	62.00	61.90	-2	5,332	-0.04%
2023/08/17	5.1	61.51	5	62.70	62.90	0.1	5,479	0.00%
2023/08/16	0	0.00	1	60.30	61.30	-1	5,567	-0.02%
2023/08/15	3.1	61.41	1	61.80	61.30	2.1	6,233	0.03%
2023/08/14	1	60.90	0	0.00	60.80	1	6,371	0.02%
2023/08/11	2	64.35	2	64.85	63.80	0	6,468	0.00%
2023/08/10	5	65.14	0	0.00	64.60	5	6,501	0.08%
2023/08/09	2	67.35	1	66.50	66.70	1	6,528	0.02%
2023/08/08	3	68.83	7	68.13	68.40	-4	6,605	-0.06%
2023/08/07	1	68.80	11	69.02	69.80	-10	6,554	-0.15%
2023/08/04	4	67.58	7	67.36	68.50	-3	6,504	-0.05%
2023/08/02	111	64.90	4	66.73	64.90	107	6,621	1.62%	大買/鉅額交易
2023/08/01	15	67.47	18	67.91	66.90	-3	6,838	-0.04%
2023/07/31	54	71.70	38.1	68.55	68.10	15.9	6,801	0.23%
2023/07/28	9	66.41	15	65.52	66.30	-6	6,408	-0.09%
2023/07/27	5	66.22	21.2	65.98	68.00	-16.2	6,384	-0.25%
2023/07/26	37	65.20	29.1	65.06	64.40	8	6,578	0.12%
2023/07/25	350	62.20	0	0.00	62.40	350	6,336	5.52%	大買/鉅額交易
2023/07/21	6	59.67	0	0.00	60.50	6	6,438	0.09%
2023/07/20	2	60.00	6	60.28	60.40	-4	6,527	-0.06%
2023/07/19	0	0.00	1	59.20	59.10	-1	6,636	-0.02%
2023/07/18	1.2	61.36	8	61.40	60.00	-6.8	6,736	-0.10%
2023/07/17	10	62.38	3	62.23	61.90	7	6,892	0.10%
2023/07/14	3	61.70	7	61.86	61.80	-4	6,972	-0.06%
2023/07/13	3	59.37	3	59.60	59.50	0	7,088	0.00%
2023/07/12	1	59.20	0	0.00	59.30	1	7,475	0.01%
2023/07/11	0	59.00	0	0.00	58.70	0	7,639	0.00%
2023/07/10	0	0.00	1	58.60	58.50	-1	7,701	-0.01%
2023/07/07	4	60.37	6	59.82	59.60	-2	7,744	-0.03%
2023/07/06	0	0.00	2	61.85	61.30	-2	7,910	-0.03%
2023/07/05	0	0.00	5	62.30	62.20	-5	8,089	-0.06%
2023/07/04	3.1	62.94	4	63.40	63.30	-0.9	8,085	-0.01%
2023/07/03	6	62.83	10	62.92	63.00	-4	8,054	-0.05%
2023/06/29	1	60.50	22	61.13	61.30	-21	8,081	-0.26%
2023/06/28	0	0.00	7	60.44	60.20	-7	8,088	-0.09%
2023/06/27	5	61.22	1	60.40	60.30	4	8,140	0.05%
2023/06/26	2	62.20	5	61.60	61.50	-3	8,182	-0.04%
2023/06/21	5	62.90	0	0.00	62.80	5	8,282	0.06%
2023/06/20	0	0.00	3	63.40	62.60	-3	8,346	-0.04%
2023/06/19	0	0.00	1	63.50	63.10	-1	8,460	-0.01%
2023/06/16	0	0.00	4	62.90	62.50	-4	8,794	-0.05%
2023/06/15	11	64.10	7	63.31	63.00	4	9,082	0.04%
2023/06/14	4	63.20	0	0.00	62.40	4	9,126	0.04%
2023/06/13	7	62.16	7	62.03	61.90	0	9,161	0.00%
2023/06/12	1	61.20	2	61.30	61.20	-1	9,191	-0.01%
2023/06/09	1	62.50	0	0.00	62.10	1	9,230	0.01%
2023/06/08	10	62.61	10	63.60	62.00	0	9,368	0.00%
2023/06/07	12	64.07	11	64.01	64.00	1	9,386	0.01%
2023/06/06	9	64.40	0	0.00	64.30	9	9,529	0.09%
2023/06/05	1	65.70	19	65.83	65.40	-18	9,763	-0.18%
2023/06/02	3	66.30	4	66.20	66.10	-1	10,012	-0.01%
2023/06/01	2	63.70	3	63.90	65.60	-1	10,007	-0.01%
2023/05/31	87	65.12	4	65.35	65.00	83	10,015	0.83%
2023/05/30	56	66.28	0	0.00	66.20	56	9,969	0.56%
2023/05/29	6	67.18	5	67.16	67.30	1	9,929	0.01%
2023/05/26	118	65.17	7	66.11	65.60	111	9,777	1.14%	大買/鉅額交易
2023/05/25	6	64.92	12	64.42	64.20	-6	9,520	-0.06%
2023/05/24	6	63.35	2	63.15	62.90	4	9,429	0.04%
2023/05/23	309	62.63	6	62.72	62.70	303	9,358	3.24%	大買/鉅額交易
2023/05/22	115	62.71	12	62.68	63.10	103	9,310	1.11%	大買/鉅額交易
2023/05/19	33	65.27	14	65.73	62.30	19	9,216	0.21%
2023/05/18	0	0.00	7.1	67.46	68.50	-7.1	8,551	-0.08%
2023/05/17	1	61.40	8	62.06	62.30	-7	8,429	-0.08%
2023/05/16	0	0.00	3	61.30	60.90	-3	8,386	-0.04%
2023/05/15	3	61.10	2	61.50	60.80	1	8,444	0.01%
2023/05/12	6	61.75	2	61.60	61.20	4	8,427	0.05%
2023/05/11	3	58.83	7	58.60	59.60	-4	8,352	-0.05%
2023/05/10	8	60.01	7	60.07	59.90	1	8,277	0.01%
2023/05/09	16	61.05	13	60.62	59.90	3	8,245	0.04%
2023/05/08	8	61.88	16	61.82	62.30	-8	8,010	-0.10%
2023/05/05	19	60.32	22	60.15	60.20	-3	7,686	-0.04%
2023/05/04	2	61.05	33	60.67	59.60	-31	7,521	-0.41%
2023/05/03	26.1	59.84	3	59.50	59.50	23.1	7,373	0.31%
2023/05/02	66.1	61.02	39.1	61.61	61.10	27	7,183	0.38%
2023/04/28	3.1	58.00	6	58.12	58.30	-2.9	6,574	-0.04%
2023/04/27	0	0.00	24	55.92	55.80	-24	6,356	-0.38%
2023/04/26	14.1	55.31	9	55.06	55.40	5.1	6,290	0.08%
2023/04/25	3.2	56.57	6	56.75	55.80	-2.9	6,168	-0.05%
2023/04/24	5	57.50	10	56.75	57.60	-5	6,060	-0.08%
2023/04/21	10.2	55.79	14	55.75	56.00	-3.8	5,933	-0.06%
2023/04/20	14.3	57.99	8	58.08	56.80	6.3	5,815	0.11%
2023/04/19	3	57.80	5	57.92	57.20	-2	5,624	-0.04%
2023/04/18	6.1	57.90	6	57.98	57.30	0.1	5,512	0.00%
2023/04/17	23	59.74	24.3	60.09	59.60	-1.3	5,343	-0.02%
2023/04/14	10	56.66	5	57.00	56.60	5	4,930	0.10%
2023/04/13	5.1	54.90	0	0.00	55.00	5.1	4,749	0.11%
2023/04/12	12	56.13	7	55.91	56.00	5	4,671	0.11%
2023/04/11	25.1	56.84	1	56.80	56.90	24.1	4,589	0.52%
2023/04/10	14	57.37	8.3	58.36	59.00	5.8	4,381	0.13%
2023/04/07	0	54.90	0	0.00	55.00	0	4,178	0.00%
2023/04/06	7	54.11	6	54.42	54.50	1	4,154	0.02%
2023/03/30	0	0.00	3	56.20	55.30	-3	4,063	-0.07%
2023/03/28	3.1	54.90	0	0.00	55.60	3.1	3,997	0.08%
2023/03/27	1	56.90	1	56.10	56.10	0	3,923	0.00%
2023/03/24	13	57.25	3	56.67	57.00	10	3,848	0.26%
2023/03/23	3.1	56.40	2	56.40	57.00	1	3,720	0.03%
2023/03/22	8.2	56.54	7	56.40	56.20	1.2	3,636	0.03%
2023/03/21	10	57.35	33	57.24	56.70	-23	3,487	-0.66%
2023/03/20	24	55.32	14	54.76	56.00	10	3,121	0.32%
2023/03/17	17	52.62	9	53.31	52.60	8	2,802	0.29%
2023/03/16	6	54.22	21	54.11	54.50	-15	2,649	-0.57%
2023/03/15	2	54.90	5	54.96	55.00	-3	2,566	-0.12%
2023/03/14	23	56.20	10	55.46	54.80	13	2,499	0.52%
2023/03/13	17	55.82	10	55.58	56.20	7	2,418	0.29%
2023/03/10	54	54.45	2	55.50	54.60	52	2,246	2.31%
2023/03/09	17	56.27	29	56.73	56.30	-12	2,138	-0.56%
2023/03/08	22.2	56.76	19	56.67	57.40	3.2	1,935	0.17%
2023/03/07	29	55.28	24	55.51	55.10	5	1,641	0.31%
2023/03/06	12	51.57	0	0.00	51.50	12	1,333	0.90%
2023/03/03	0	0.00	8	50.53	50.50	-8	1,234	-0.65%
2023/03/02	1	49.30	12	49.39	49.55	-11	1,127	-0.98%
2023/03/01	12	49.54	0	0.00	49.60	12	1,091	1.10%
2023/02/24	6	48.75	11	48.55	48.65	-5	988	-0.51%
2023/02/23	7.3	48.56	3	48.68	48.40	4.3	934	0.46%
2023/02/22	5.3	48.62	2	48.35	48.80	3.3	856	0.38%
2023/02/21	0.1	47.10	0	0.00	47.30	0.1	729	0.01%
2023/02/16	5.3	47.58	1	47.15	47.40	4.3	651	0.65%
2023/02/15	0.3	46.80	10	47.19	47.45	-9.8	622	-1.57%
2023/02/14	13	47.50	14.1	47.37	47.35	-1.1	582	-0.19%
2023/02/13	12.1	47.17	15	46.99	47.70	-2.9	474	-0.61%
2023/02/10	1	46.20	23	46.51	46.00	-22	355	-6.19%
2023/02/09	23	45.64	1	45.85	45.65	22	293	7.49%
2023/02/08	0	44.85	2	44.53	44.95	-2	239	-0.83%
2023/02/07	1	43.90	0	0.00	44.05	1	216	0.46%
2023/02/06	0	0.00	3	43.13	43.40	-3	196	-1.53%
2023/01/31	1	41.75	0	0.00	41.85	1	176	0.57%
2023/01/13	1	40.85	0	0.00	40.90	1	171	0.58%
2023/01/09	0	0.00	2	41.45	41.40	-2	190	-1.05%
2022/12/29	0	0.00	0	39.95	39.70	0	194	0.00%
2022/12/26	0	0.00	1	40.15	40.30	-1	196	-0.51%
2022/12/22	1	40.40	0	0.00	40.25	1	199	0.50%
2022/12/02	1	40.40	0	0.00	40.40	1	219	0.45%
2022/11/25	1	39.95	0	0.00	39.90	1	231	0.43%
2022/11/23	0	0.00	1	39.75	39.60	-1	230	-0.43%
2022/11/21	1	39.05	0	0.00	39.25	1	244	0.41%
2022/11/16	0	0.00	2	39.10	38.95	-2	254	-0.78%
2022/11/07	3	38.73	0	0.00	38.80	3	258	1.16%
2022/10/28	1	37.90	0	0.00	37.85	1	308	0.32%
2022/10/20	2	36.95	0	0.00	38.25	2	329	0.61%
2022/10/14	1	38.45	0	0.00	38.35	1	309	0.32%
2022/10/13	1	37.40	0	0.00	37.90	1	310	0.32%
2022/10/11	1	37.95	0	0.00	38.05	1	307	0.33%
2022/10/06	0	0.00	1	39.15	39.15	-1	308	-0.32%
2022/10/05	0	0.00	1	39.55	39.40	-1	310	-0.32%
2022/09/29	1	38.80	0	0.00	39.00	1	313	0.32%
2022/09/27	1	39.35	0	0.00	39.45	1	315	0.32%
2022/09/14	0	0.00	1	41.50	41.50	-1	327	-0.31%
2022/09/13	1	42.35	0	0.00	41.85	1	327	0.31%
2022/08/29	1	41.75	0	0.00	41.80	1	319	0.31%
2022/08/22	0	0.00	1	41.50	41.30	-1	295	-0.34%
2022/08/19	0	0.00	1	41.70	41.60	-1	294	-0.34%
2022/08/18	0	0.00	1	41.50	41.70	-1	293	-0.34%
2022/08/15	0	0.00	1	41.65	41.60	-1	287	-0.35%
2022/08/12	0	0.00	1	41.65	41.45	-1	284	-0.35%
2022/08/10	0	0.00	2	41.40	41.40	-2	283	-0.71%
2022/08/09	2	42.08	1	41.85	41.60	1	279	0.36%
2022/08/08	0	0.00	1	42.15	41.60	-1	270	-0.37%
2022/07/29	1	39.00	0	0.00	39.20	1	230	0.43%
2022/07/28	2	38.95	0	0.00	38.90	2	229	0.87%
2022/07/26	0	39.70	0	0.00	39.40	0	226	0.00%
2022/07/25	1	39.80	0	0.00	39.70	1	228	0.44%
2022/07/20	1	39.65	0	0.00	39.15	1	240	0.42%
2022/06/23	1	39.50	1	39.30	39.40	0	278	0.00%
2022/06/13	1	40.90	0	0.00	40.90	1	402	0.25%
2022/05/30	0	0.00	0	41.70	41.55	0	698	0.00%
2022/05/27	1	41.35	0	0.00	41.35	1	726	0.14%
2022/05/25	0	0.00	1	41.25	41.30	-1	844	-0.12%
2022/05/12	1	41.05	0	0.00	40.55	1	973	0.10%
2022/05/11	2	41.35	0	0.00	41.35	2	970	0.21%
2022/05/10	1	41.25	0	0.00	41.90	1	977	0.10%
2022/05/05	0	0.00	1	42.30	42.30	-1	992	-0.10%
2022/04/29	0	0.00	1	41.75	41.65	-1	998	-0.10%
2022/04/27	1	41.15	0	0.00	41.25	1	1,001	0.10%
2022/04/25	1	42.20	0	0.00	42.10	1	1,003	0.10%
2022/04/11	1	43.20	0	0.00	43.20	1	1,018	0.10%
2022/04/08	0	0.00	2	44.35	44.25	-2	1,014	-0.20%
2022/04/01	0	0.00	1	44.60	44.60	-1	1,031	-0.10%
2022/03/24	1	45.00	0	0.00	44.90	1	1,038	0.10%
2022/03/23	1	44.90	0	0.00	44.85	1	1,039	0.10%
2022/03/22	1	44.95	0	0.00	44.95	1	1,036	0.10%
2022/03/21	1	45.25	0	0.00	45.15	1	1,033	0.10%
2022/03/17	1	44.90	1	44.95	44.85	0	1,039	0.00%
2022/03/15	1	48.75	1	49.10	48.80	0	967	0.00%
2022/03/14	1	49.40	2	49.75	49.45	-1	927	-0.11%
2022/03/11	1	49.30	0	0.00	49.30	1	890	0.11%
2022/03/10	0	0.00	1	49.50	49.50	-1	866	-0.12%
2022/03/09	1	48.75	0	0.00	49.10	1	833	0.12%
2022/03/07	1	47.60	1	47.75	48.15	0	779	0.00%
2022/03/04	1	48.95	0	0.00	48.75	1	752	0.13%
2022/03/03	0	0.00	3	49.00	48.85	-3	736	-0.41%
2022/03/02	1	47.95	1	48.35	48.40	0	716	0.00%
2022/03/01	5	47.82	9	47.95	48.05	-4	693	-0.58%
2022/02/25	14	47.19	24	47.05	47.75	-10	653	-1.53%
2022/02/24	0	0.00	2	46.40	46.15	-2	582	-0.34%
2022/02/17	7	44.07	0	0.00	43.90	7	497	1.41%
2022/02/15	0	0.00	1	43.75	43.60	-1	500	-0.20%
2022/02/14	0	0.00	1	43.85	43.60	-1	504	-0.20%
2022/02/11	0	0.00	2	43.95	44.05	-2	503	-0.40%
2022/02/09	6	44.56	0	0.00	44.55	6	509	1.18%
2022/02/07	0	43.90	0	0.00	43.90	0	528	0.00%
2022/01/18	0	0.00	1	44.20	44.20	-1	696	-0.14%
2021/12/27	4	42.84	0	0.00	42.80	4	787	0.51%
2021/12/24	0	0.00	1	43.00	42.90	-1	793	-0.13%
2021/12/17	1	42.65	0	0.00	42.60	1	794	0.13%
2021/12/13	1	43.60	0	0.00	43.35	1	787	0.13%
2021/12/08	4	44.15	0	0.00	44.05	4	788	0.51%
2021/12/06	1	44.25	0	0.00	44.15	1	800	0.12%
2021/11/29	1	43.65	0	0.00	44.55	1	1,125	0.09%
2021/11/26	0	0.00	5	44.65	44.50	-5	1,129	-0.44%
2021/11/24	0	45.15	0	0.00	45.25	0	1,120	0.00%
2021/11/16	1	46.20	1	46.00	46.05	0	1,117	0.00%
2021/11/15	1	45.85	1	45.50	45.70	0	1,111	0.00%
2021/11/08	0	0.00	1	45.85	45.50	-1	1,124	-0.09%
2021/11/05	0	0.00	3	45.85	45.85	-3	1,122	-0.27%
2021/11/04	5	46.79	0	0.00	46.25	5	1,116	0.45%
2021/11/02	2	46.33	2	46.93	45.70	0	1,083	0.00%
2021/11/01	1	46.40	1	46.60	46.80	0	996	0.00%
2021/10/29	1	46.15	16	45.83	46.10	-15	968	-1.55%
2021/10/27	0	0.00	9	44.35	44.40	-9	932	-0.97%
2021/10/25	3	43.80	41	43.90	43.85	-38	935	-4.06%
2021/10/14	55	42.70	3	42.20	42.70	52	982	5.29%
2021/10/04	1	44.20	0	0.00	44.00	1	1,209	0.08%
2021/10/01	1	46.40	0	0.00	45.00	1	1,220	0.08%
2021/09/29	3	45.48	0	0.00	45.40	3	1,310	0.23%
2021/09/28	0	0.00	1	46.25	46.45	-1	1,335	-0.07%
2021/09/24	1	46.45	0	0.00	46.40	1	1,346	0.07%
2021/09/15	2	46.13	0	0.00	46.10	2	1,341	0.15%
2021/09/14	1	46.70	0	0.00	46.50	1	1,344	0.07%
2021/09/13	5	46.35	6	46.63	46.40	-1	1,348	-0.07%
2021/09/10	5	45.60	0	0.00	45.90	5	1,343	0.37%
2021/09/09	1	44.70	0	0.00	45.45	1	1,342	0.07%
2021/09/07	3	45.03	0	0.00	44.85	3	1,312	0.23%
2021/09/06	6	46.79	1	46.55	46.30	5	1,271	0.39%
2021/09/03	3	47.78	6	47.12	47.15	-3	1,249	-0.24%
2021/09/02	1	46.80	1	46.70	47.20	0	1,088	0.00%
2021/08/31	0	0.00	1	43.90	43.85	-1	1,017	-0.10%
2021/08/30	1	43.60	0	0.00	43.65	1	1,020	0.10%
2021/08/24	0	0.00	1	42.70	43.10	-1	1,059	-0.09%
2021/08/20	1	40.95	0	0.00	40.90	1	1,072	0.09%
2021/08/18	3	41.52	0	0.00	41.90	3	1,098	0.27%
2021/08/13	0	0.00	0.1	43.00	43.00	-0.1	1,103	-0.01%
2021/08/12	0	0.00	1	43.25	43.25	-1	1,108	-0.09%
2021/08/10	0.5	44.00	0	0.00	43.55	0.5	1,137	0.04%
2021/07/23	1	44.05	0	0.00	44.15	1	1,623	0.06%
2021/07/22	1	44.30	0	0.00	43.80	1	1,672	0.06%
2021/07/20	1	45.20	2	45.15	45.10	-1	1,670	-0.06%
2021/07/19	1	46.50	0	0.00	45.90	1	1,689	0.06%
2021/07/16	1	47.40	1	47.70	47.15	0	1,710	0.00%
2021/07/15	1	50.00	0	0.00	49.80	1	1,695	0.06%
2021/07/14	0	0.00	1	49.50	49.40	-1	1,604	-0.06%
2021/07/09	0	0.00	3.2	48.91	49.20	-3.2	1,680	-0.19%
2021/07/07	1	49.10	2.2	49.30	49.15	-1.2	1,712	-0.07%
2021/07/06	1	49.05	21	48.87	49.10	-20	1,709	-1.17%
2021/07/05	0	0.00	19	47.46	47.70	-19	1,673	-1.14%
2021/07/01	9	46.34	0	0.00	45.70	9	1,726	0.52%
2021/06/29	5	45.80	0	0.00	45.80	5	1,762	0.28%
2021/06/24	1	45.50	2	45.30	45.65	-1	1,795	-0.06%
2021/06/22	1	45.30	0	0.00	44.90	1	1,882	0.05%
2021/06/17	0	0.00	5	45.80	46.15	-5	1,947	-0.26%
2021/06/16	14	45.90	0	0.00	45.75	14	1,968	0.71%
2021/06/15	1	46.00	0	0.00	46.05	1	2,013	0.05%
2021/06/03	3	46.95	0	0.00	47.00	3	2,502	0.12%
2021/06/02	5	47.55	0	0.00	47.20	5	2,541	0.20%
2021/05/31	3	46.98	0	0.00	46.80	3	2,614	0.11%
2021/05/28	1	46.90	0	0.00	46.95	1	2,707	0.04%
2021/05/27	0	0.00	1	46.45	47.00	-1	2,762	-0.04%
2021/05/26	0	0.00	1	46.05	46.25	-1	2,954	-0.03%
2021/05/24	0	0.00	13	45.21	45.50	-13	3,205	-0.41%
2021/05/21	0	0.00	2	44.75	44.80	-2	3,216	-0.06%
2021/05/20	2	44.50	3	44.58	44.25	-1	3,229	-0.03%
2021/05/19	0	44.00	0	0.00	44.50	0	3,255	0.00%
2021/05/18	2	43.60	3	43.97	44.25	-1	3,277	-0.03%
2021/05/17	3	42.18	0	0.00	41.55	3	3,261	0.09%
2021/05/14	12	44.45	0	0.00	44.20	12	3,228	0.37%
2021/05/13	2	45.05	4	43.29	44.40	-2	3,211	-0.06%
2021/05/12	2	46.27	0	0.00	44.90	2	3,189	0.06%
2021/05/11	0	0.00	1	49.00	48.00	-1	3,128	-0.03%
2021/05/07	2	49.48	12	49.84	49.45	-10	3,101	-0.32%
2021/05/04	2	48.33	7	47.97	48.60	-5	2,968	-0.17%
2021/05/03	0.1	48.50	16	48.22	47.55	-16	2,901	-0.55%
2021/04/29	27.1	49.26	0	0.00	49.05	27.1	2,876	0.94%
2021/04/28	1	50.30	21	49.64	50.30	-20	2,852	-0.70%
2021/04/27	15	49.28	0	0.00	49.05	15	2,831	0.53%
2021/04/26	2	49.20	110	49.50	49.40	-108	2,866	-3.77%	大賣/鉅額交易
2021/04/23	1	48.00	2	49.18	49.25	-1	3,037	-0.03%
2021/04/22	1	49.40	2	48.28	48.30	-1	3,039	-0.03%
2021/04/21	0	0.00	5	50.38	50.20	-5	3,001	-0.17%
2021/04/19	1	49.30	0	0.00	49.20	1	2,961	0.03%
2021/04/16	12	50.03	3	49.58	49.45	9	2,947	0.31%
2021/04/15	0	0.00	2	48.00	48.45	-2	2,838	-0.07%
2021/04/13	3.1	48.14	5	47.60	47.40	-1.9	2,778	-0.07%
2021/04/12	4	48.14	4	48.30	48.20	0	2,776	0.00%
2021/04/08	1	47.80	0	0.00	47.90	1	2,720	0.04%
2021/04/07	51	47.84	2	47.75	47.85	49	2,700	1.81%
2021/04/06	2	46.75	1	47.20	46.75	1	2,642	0.04%
2021/04/01	1	46.85	1	47.00	46.75	0	2,628	0.00%
2021/03/30	0	46.95	0	0.00	46.20	0	2,629	0.00%
2021/03/29	0	0.00	2	46.70	46.20	-2	2,628	-0.08%
2021/03/26	2	47.03	12	46.93	46.45	-10	2,630	-0.38%
2021/03/25	50	46.30	7	46.67	46.30	43	2,630	1.63%
2021/03/24	2	46.38	4	46.49	46.40	-2	2,638	-0.08%
2021/03/23	3	45.88	0	0.00	46.00	3	2,611	0.11%
2021/03/22	3	46.15	23	46.58	45.90	-20	2,591	-0.77%
2021/03/19	8	45.86	0	0.00	45.90	8	2,574	0.31%
2021/03/18	16	45.71	4	45.70	45.75	12	2,555	0.47%
2021/03/17	6	46.45	2	46.18	46.10	4	2,517	0.16%
2021/03/16	22	46.12	13	46.60	47.00	9	2,469	0.36%
2021/03/15	8	45.92	16	46.14	46.60	-8	2,305	-0.35%
2021/03/12	3	44.35	4	44.29	44.25	-1	2,148	-0.05%
2021/03/11	1	44.05	3	44.15	43.85	-2	2,145	-0.09%
2021/03/10	12	44.04	0	0.00	43.95	12	2,127	0.56%
2021/03/09	0	44.10	4.1	43.80	43.90	-4.1	2,106	-0.19%
2021/03/08	3	43.52	0	0.00	43.60	3	2,084	0.14%
2021/03/05	0.2	44.43	1	43.95	43.95	-0.8	2,042	-0.04%
2021/03/04	3	44.08	3	44.13	44.45	0	2,016	0.00%
2021/03/03	4	43.44	7	44.07	44.00	-3	1,995	-0.15%
2021/03/02	3	43.67	1	43.20	43.35	2	1,899	0.11%
2021/02/26	6	43.48	2	43.60	43.60	4	1,839	0.22%
2021/02/25	2	42.83	22	43.01	44.45	-20	1,632	-1.23%
2021/02/24	3	40.92	1	40.50	40.45	2	1,411	0.14%
2021/02/23	1	40.45	0	0.00	40.50	1	1,382	0.07%
2021/02/22	1	40.10	1	40.10	40.15	0	1,371	0.00%
2021/02/19	0	0.00	1	39.95	39.95	-1	1,351	-0.07%
2021/02/17	0	0.00	1	37.85	38.15	-1	1,291	-0.08%
2021/02/03	0	38.70	0	0.00	37.65	0	1,287	0.00%
2021/02/02	1	37.45	0	0.00	37.40	1	1,296	0.08%
2021/01/29	0	0.00	2	37.80	37.70	-2	1,288	-0.16%
2021/01/20	2	40.00	1	38.70	38.70	1	1,244	0.08%
2021/01/19	3	40.37	0	0.00	40.05	3	1,219	0.25%
2021/01/18	27	41.25	8	41.03	40.40	19	1,172	1.62%
2021/01/14	0	0.00	1	38.75	39.35	-1	953	-0.10%
2021/01/13	0	0.00	1	38.50	38.45	-1	937	-0.11%
2021/01/11	1	38.15	1	38.25	38.25	0	927	0.00%
2021/01/07	0	0.00	1.4	38.59	38.70	-1.4	914	-0.15%
2021/01/06	2	38.60	0	0.00	38.55	2	910	0.22%
2021/01/05	0	0.00	14	39.29	39.15	-14	908	-1.54%
2021/01/04	0	0.00	4	39.10	39.00	-4	931	-0.43%
2020/12/28	0	0.00	4	39.45	39.00	-4	926	-0.43%
2020/12/24	2	39.80	1	39.40	39.55	1	905	0.11%
2020/12/23	2	39.10	1	38.55	38.80	1	898	0.11%
2020/12/22	1	38.90	0	0.00	38.50	1	910	0.11%
2020/12/21	16	39.90	2	39.73	39.75	14	907	1.54%
2020/12/18	2	38.90	1	38.60	38.95	1	851	0.12%
2020/12/17	2	38.25	0	0.00	38.25	2	832	0.24%
2020/12/14	0	0.00	5	38.40	38.40	-5	843	-0.59%
2020/12/11	2	38.53	0	0.00	38.15	2	854	0.23%
2020/12/10	1	38.40	0	0.00	38.65	1	847	0.12%
2020/12/08	4	38.48	2	38.25	38.20	2	845	0.24%
2020/12/04	2	39.45	0	0.00	39.25	2	834	0.24%
2020/12/01	1	39.05	4	38.95	39.15	-3	872	-0.34%
2020/11/30	10	39.94	1	39.40	39.40	9	918	0.98%
2020/11/13	1	38.45	0	0.00	38.65	1	1,309	0.08%
2020/11/06	1	37.60	0	0.00	37.60	1	1,390	0.07%
2020/11/05	4	38.08	0	0.00	37.90	4	1,421	0.28%
2020/11/03	0	0.00	2	36.50	36.85	-2	1,538	-0.13%
2020/10/30	1	36.45	0	0.00	36.30	1	1,704	0.06%
2020/10/26	3	37.18	0	0.00	37.05	3	2,122	0.14%
2020/10/14	0	0.00	1	38.00	38.05	-1	2,480	-0.04%
2020/10/06	0	0.00	2	39.50	39.75	-2	2,875	-0.07%
2020/09/28	5	39.16	1	38.30	39.00	4	3,059	0.13%
2020/09/25	5	37.60	0	0.00	37.55	5	3,135	0.16%
2020/09/24	1	38.10	0	0.00	38.10	1	3,194	0.03%
2020/09/16	5	40.53	1	41.25	40.75	4	3,853	0.10%
2020/09/10	4	40.90	0	0.00	40.75	4	4,043	0.10%
2020/09/07	1	41.70	0	0.00	41.05	1	4,470	0.02%
2020/09/04	3	42.28	0	0.00	42.30	3	4,530	0.07%
2020/09/03	2	42.78	20	41.96	41.95	-18	4,631	-0.39%
2020/09/02	1	43.55	0	0.00	43.15	1	4,729	0.02%
2020/09/01	0	0.00	1	43.15	43.25	-1	4,889	-0.02%
2020/08/31	0	0.00	4	43.39	42.95	-4	5,005	-0.08%
2020/08/26	0	0.00	36	43.87	43.65	-36	5,111	-0.70%
2020/08/25	4	45.20	2	44.75	44.15	2	5,245	0.04%
2020/08/24	3	44.32	2	43.98	44.75	1	5,254	0.02%
2020/08/21	2	41.90	61	42.01	42.10	-59	5,214	-1.13%
2020/08/20	2	40.68	2	43.95	40.95	0	5,218	0.00%
2020/08/19	4	45.29	3	45.62	44.80	1	5,116	0.02%
2020/08/18	1	44.30	0	0.00	44.35	1	4,987	0.02%
2020/08/17	0	0.00	1	44.10	44.10	-1	4,989	-0.02%
2020/08/14	4	44.15	1	44.10	44.10	3	4,985	0.06%
2020/08/13	0	0.00	4	43.86	43.45	-4	4,978	-0.08%
2020/08/12	1	43.50	2	44.03	43.95	-1	5,024	-0.02%
2020/08/11	2	44.20	0	0.00	44.00	2	5,012	0.04%
2020/08/10	2	44.80	8	44.51	44.00	-6	4,994	-0.12%
2020/08/07	11	46.96	3	46.68	46.70	8	4,932	0.16%
2020/08/06	3	46.33	7	46.17	46.95	-4	4,901	-0.08%
2020/08/05	8	45.29	13	45.64	45.85	-5	4,837	-0.10%
2020/08/04	6	44.18	1	44.25	44.20	5	4,785	0.10%
2020/08/03	14	44.45	9	44.52	44.55	5	4,756	0.11%
2020/07/31	5	41.96	9	41.72	43.05	-4	4,582	-0.09%
2020/07/30	6	40.84	2	41.05	40.65	4	4,543	0.09%
2020/07/27	1	39.00	0	0.00	39.20	1	4,527	0.02%
2020/07/23	0	0.00	2	41.23	41.15	-2	4,547	-0.04%
2020/07/22	5	40.85	0	41.40	41.30	5	4,656	0.11%
2020/07/21	5	41.19	6	41.21	41.35	-1	4,665	-0.02%
2020/07/20	5	41.33	3	41.08	41.25	2	4,627	0.04%
2020/07/17	21	40.92	3	41.20	39.75	18	4,516	0.40%
2020/07/16	40	40.21	2	40.75	40.40	38	4,408	0.86%
2020/07/15	23	40.83	3	41.25	39.45	20	4,367	0.46%
2020/07/14	14	40.28	4	40.91	40.80	10	4,270	0.23%
2020/07/13	3	39.70	0	0.00	39.60	3	4,193	0.07%
2020/07/10	3	39.80	0	0.00	39.10	3	4,186	0.07%
2020/07/09	0	0.00	3	39.70	39.35	-3	4,148	-0.07%
2020/07/07	1	39.65	8	39.82	39.95	-7	4,095	-0.17%
2020/07/06	2	39.30	0	0.00	39.80	2	4,071	0.05%
2020/07/03	4	40.45	2	39.90	39.90	2	4,003	0.05%
2020/07/02	4	39.39	0	0.00	39.00	4	3,970	0.10%
2020/07/01	2	39.83	0	0.00	39.35	2	3,944	0.05%
2020/06/30	2	39.20	0	0.00	39.60	2	3,915	0.05%
2020/06/29	12	40.77	8	40.68	39.80	4	3,865	0.10%
2020/06/24	15	39.81	6	41.03	40.80	9	3,652	0.25%
2020/06/22	0	0.00	2	37.00	37.60	-2	3,360	-0.06%
2020/06/19	6	38.31	3	38.08	37.65	3	3,331	0.09%
2020/06/16	3	37.77	3	37.55	37.55	0	3,221	0.00%
2020/06/15	2	38.80	0	0.00	37.75	2	3,203	0.06%
2020/06/11	0	0.00	1	36.80	36.00	-1	2,866	-0.03%
2020/06/10	3	36.65	3.4	36.72	36.35	-0.4	2,806	-0.01%
2020/06/09	1	38.10	1	38.30	38.20	0	2,721	0.00%
2020/06/08	2	36.93	1	37.15	37.45	1	2,602	0.04%
2020/06/05	2	35.90	3.2	35.81	36.90	-1.2	2,466	-0.05%
2020/06/01	10	35.15	8	34.95	34.85	2	2,335	0.09%
2020/05/29	0	0.00	5	34.20	34.20	-5	2,215	-0.23%
2020/05/27	0	0.00	2	33.35	33.45	-2	2,157	-0.09%
2020/05/19	1	33.30	0	0.00	32.80	1	2,178	0.05%
2020/05/11	1	33.00	5	32.92	32.85	-4	2,063	-0.19%
2020/05/07	2	33.98	6	34.08	33.85	-4	1,996	-0.20%
2020/05/06	9	33.94	11	34.02	34.00	-2	1,963	-0.10%
2020/05/04	2	33.20	2	33.10	32.85	0	1,873	0.00%
2020/04/30	10	33.35	0	0.00	33.35	10	1,855	0.54%
2020/04/29	8	33.43	6	33.43	33.35	2	1,850	0.11%
2020/04/28	0	0.00	2	33.30	34.00	-2	1,806	-0.11%
2020/04/27	1	34.50	1	34.15	33.40	0	1,796	0.00%
2020/04/23	6	32.20	5	32.10	32.05	1	1,618	0.06%
2020/04/22	0	0.00	1	31.40	31.70	-1	1,596	-0.06%
2020/04/21	1	31.15	0	0.00	31.15	1	1,581	0.06%
2020/04/07	1	30.15	1	29.60	29.75	0	1,435	0.00%
2020/03/31	1	28.55	0	0.00	28.35	1	1,381	0.07%
2020/03/27	1	28.50	1	28.50	28.10	0	1,363	0.00%
2020/03/25	0	0.00	2	28.43	28.00	-2	1,293	-0.15%
2020/03/24	2	28.10	0	0.00	27.60	2	1,274	0.16%
2020/03/23	1	26.60	1	26.70	27.15	0	1,257	0.00%
2020/03/16	0	28.40	0	0.00	28.20	0	1,117	0.00%
2020/03/09	0	0.00	1	31.75	31.40	-1	970	-0.10%
2020/03/05	0	0.00	2	31.40	31.35	-2	918	-0.22%
2020/03/04	1	30.90	1	31.45	31.40	0	934	0.00%
2020/03/02	0	0.00	1	29.75	30.30	-1	895	-0.11%
2020/02/27	2	30.70	1	31.05	30.40	1	880	0.11%
2020/02/05	0	0.00	10	28.20	27.90	-10	1,007	-0.99%
2020/01/31	0	0.00	7	27.86	28.00	-7	1,197	-0.58%
2020/01/30	1	29.55	0	0.00	28.30	1	1,194	0.08%
2020/01/20	6	31.03	0	0.00	31.00	6	1,188	0.50%
2020/01/13	0	0.00	2	30.85	30.85	-2	1,352	-0.15%
2019/12/13	0	0.00	2	30.00	30.00	-2	1,664	-0.12%
2019/12/03	0	0.00	1	30.15	30.15	-1	2,113	-0.05%
2019/12/02	2	30.00	1	29.70	29.70	1	2,140	0.05%
2019/11/26	1	31.35	0	0.00	31.35	1	2,349	0.04%
2019/11/08	1	32.50	0	0.00	32.50	1	2,914	0.03%
2019/11/07	1	32.55	0	0.00	32.55	1	3,139	0.03%
2019/11/06	5	32.68	4	32.75	32.75	1	3,270	0.03%
2019/11/04	0	0.00	11	31.51	31.50	-11	3,325	-0.33%
2019/11/01	1	31.55	0	0.00	31.75	1	3,342	0.03%
2019/10/31	6	31.79	12	31.56	31.30	-6	3,423	-0.18%
2019/10/29	0	0.00	1	34.60	34.45	-1	3,536	-0.03%
2019/10/28	5	34.55	5	34.50	34.45	0	3,560	0.00%
2019/10/22	1	35.40	0	0.00	34.85	1	3,575	0.03%
2019/10/21	0	0.00	2	34.65	34.65	-2	3,557	-0.06%
2019/10/16	2	35.25	11	35.15	34.70	-9	3,616	-0.25%
2019/10/15	0	0.00	2	34.60	34.40	-2	3,611	-0.06%
2019/10/14	8	34.76	2	34.95	34.70	6	3,769	0.16%
2019/10/09	0	0.00	1	33.20	34.00	-1	3,865	-0.03%
2019/10/08	0	0.00	1	33.85	33.40	-1	3,851	-0.03%
2019/09/24	1	34.35	4	34.40	34.25	-3	4,014	-0.07%
2019/09/17	6	34.00	1	33.90	33.85	5	4,107	0.12%
2019/09/16	4	34.10	10	34.10	34.25	-6	4,169	-0.14%
2019/09/12	0	0.00	6	34.65	34.75	-6	4,169	-0.14%
2019/09/11	6	34.35	0	0.00	34.25	6	4,212	0.14%
2019/09/10	0	0.00	5	34.50	34.75	-5	4,190	-0.12%
2019/09/09	12	35.90	2	35.85	34.90	10	4,178	0.24%
2019/09/06	9	35.20	20	35.20	34.65	-11	4,062	-0.27%
2019/09/05	0	0.00	1	34.40	34.00	-1	3,907	-0.03%
2019/09/03	0	0.00	1	34.80	33.75	-1	3,892	-0.03%
2019/08/29	13	34.51	8	33.91	33.70	5	3,788	0.13%
2019/08/27	0	0.00	2	33.15	33.15	-2	3,645	-0.05%
2019/08/22	0	0.00	1	33.25	33.25	-1	3,617	-0.03%
2019/08/20	1	32.85	0	0.00	32.85	1	3,574	0.03%
2019/08/19	2	33.90	0	0.00	33.60	2	3,541	0.06%
2019/08/16	0	0.00	1	32.85	33.30	-1	3,505	-0.03%
2019/08/15	1	32.80	0	0.00	32.80	1	3,495	0.03%
2019/08/14	3	34.07	3	33.92	33.65	0	3,541	0.00%
2019/08/13	16	34.68	1	33.60	33.50	15	3,517	0.43%
2019/08/12	27	33.46	17	33.70	34.10	10	3,513	0.28%
2019/08/08	4	31.83	0	0.00	31.90	4	3,533	0.11%
2019/08/07	11	31.32	1	31.15	30.65	10	3,777	0.26%
2019/08/06	0	0.00	16	28.30	30.00	-16	3,684	-0.43%
2019/08/05	0	0.00	1	30.35	29.60	-1	3,678	-0.03%
2019/08/02	19	31.05	13	30.73	30.45	6	3,701	0.16%
2019/08/01	8	31.91	7	31.83	32.05	1	3,683	0.03%
2019/07/31	10	30.50	11	29.99	30.45	-1	3,447	-0.03%
2019/07/30	10	30.01	0	0.00	29.80	10	3,478	0.29%
2019/07/24	2	31.20	0	0.00	30.75	2	3,711	0.05%
2019/07/22	1	31.15	1	30.75	30.70	0	3,688	0.00%
2019/07/19	1	30.15	4	30.20	30.20	-3	3,747	-0.08%
2019/07/18	0	0.00	5	31.25	30.50	-5	3,736	-0.13%
2019/07/17	1	31.40	1	31.00	31.45	0	3,715	0.00%
2019/07/16	3	32.38	3	32.15	30.95	0	3,693	0.00%
2019/07/15	6	30.88	7	31.04	31.55	-1	3,557	-0.03%
2019/07/10	2	28.83	1	28.95	28.80	1	3,635	0.03%
2019/07/08	0	0.00	3	28.60	28.65	-3	3,981	-0.08%
2019/07/05	5	29.76	2	29.85	29.65	3	4,032	0.07%
2019/07/01	1	28.85	0	0.00	28.70	1	4,394	0.02%
2019/06/28	0	0.00	2	28.10	28.20	-2	4,378	-0.05%
2019/06/26	0	0.00	2	29.20	29.15	-2	4,299	-0.05%
2019/06/25	0	0.00	2	29.20	29.20	-2	4,347	-0.05%
2019/06/24	2	29.40	2	29.43	29.60	0	4,366	0.00%
2019/06/21	1	30.15	1	29.90	29.10	0	4,353	0.00%
2019/06/19	3	28.98	2	29.10	29.00	1	4,303	0.02%
2019/06/18	0	0.00	1	28.10	28.20	-1	4,275	-0.02%
2019/06/17	3	28.48	0	0.00	28.15	3	4,347	0.07%
2019/06/14	1	28.15	0	0.00	28.10	1	4,378	0.02%
2019/06/11	2	27.85	1	27.85	27.75	1	4,497	0.02%
2019/06/10	0	0.00	3	27.77	28.45	-3	4,514	-0.07%
2019/06/04	0	0.00	10	27.15	27.10	-10	4,846	-0.21%
2019/06/03	0	0.00	2	27.05	27.30	-2	4,862	-0.04%
2019/05/31	1	27.80	0	0.00	27.65	1	4,867	0.02%
2019/05/30	1	27.55	0	0.00	27.55	1	4,862	0.02%
2019/05/27	1	26.90	0	0.00	27.20	1	4,995	0.02%
2019/05/24	2	27.30	3	27.18	27.15	-1	5,024	-0.02%
2019/05/23	0	0.00	3	27.32	27.25	-3	5,121	-0.06%
2019/05/21	1	28.55	0	0.00	28.10	1	5,224	0.02%
2019/05/20	5	29.00	11	28.27	28.50	-6	5,229	-0.11%
2019/05/17	6	29.22	4	29.51	28.90	2	5,189	0.04%
2019/05/16	24	30.69	13	30.49	30.00	11	5,060	0.22%
2019/05/15	22	29.87	23	29.86	29.90	-1	4,810	-0.02%
2019/05/10	25	28.38	16	28.15	28.30	9	4,421	0.20%
2019/05/09	1	27.85	1	28.30	27.80	0	4,360	0.00%
2019/05/08	1	28.10	1	27.70	27.85	0	4,259	0.00%
2019/05/07	3	28.58	2	28.60	28.55	1	4,219	0.02%
2019/05/06	1	28.20	5	28.52	28.10	-4	4,169	-0.10%
2019/05/03	9	29.31	16	29.01	28.80	-7	4,102	-0.17%
2019/04/30	0	0.00	15	27.90	28.10	-15	3,859	-0.39%
2019/04/29	3	27.95	2	27.70	27.75	1	3,828	0.03%
2019/04/26	9	28.58	7	28.31	27.80	2	3,794	0.05%
2019/04/19	1	27.65	2	27.90	27.50	-1	3,585	-0.03%
2019/04/18	0	0.00	4	28.70	27.50	-4	3,549	-0.11%
2019/04/17	0	0.00	7	28.68	28.90	-7	3,469	-0.20%
2019/04/16	2	28.15	0	0.00	28.00	2	3,393	0.06%
2019/04/15	3	28.35	31	28.70	28.60	-28	3,334	-0.84%
2019/04/12	9	27.93	55	27.59	27.85	-46	3,140	-1.46%
2019/04/11	1	26.55	1	26.85	27.20	0	2,968	0.00%
2019/04/10	45	28.32	8	27.41	26.90	37	2,865	1.29%
2019/04/09	1	27.30	6	27.85	27.85	-5	2,540	-0.20%
2019/04/08	0	0.00	8	24.80	25.35	-8	2,417	-0.33%
2019/04/01	0	0.00	3	24.50	24.45	-3	2,362	-0.13%
2019/03/29	55	24.45	5	24.40	24.45	50	2,345	2.13%
2019/03/28	5	24.80	0	0.00	24.40	5	2,345	0.21%
2019/03/27	4	25.05	3	24.80	25.05	1	2,377	0.04%
2019/03/22	4	24.30	14	24.67	24.30	-10	2,315	-0.43%
2019/03/21	0	0.00	1	24.55	24.50	-1	2,282	-0.04%
2019/03/19	0	0.00	1	24.85	25.30	-1	2,242	-0.04%
2019/03/18	1	25.35	1	25.25	25.35	0	2,228	0.00%
2019/03/15	1	25.00	0	0.00	24.55	1	2,152	0.05%
2019/03/14	0	0.00	5	24.50	24.55	-5	2,092	-0.24%
2019/03/13	0	0.00	1	25.15	24.55	-1	2,049	-0.05%
2019/03/11	10	24.45	0	0.00	24.80	10	1,926	0.52%
2019/03/08	0	0.00	3	24.05	23.65	-3	1,798	-0.17%
2019/03/07	0	0.00	2	23.13	22.80	-2	1,651	-0.12%
2019/03/04	0	0.00	21	23.34	23.45	-21	1,581	-1.33%
2019/02/27	2	22.75	0	0.00	23.00	2	1,487	0.13%
2019/02/26	1	22.65	0	0.00	22.65	1	1,433	0.07%
2019/02/22	0	0.00	3	22.80	22.25	-3	1,339	-0.22%
2019/02/21	9	23.01	6	22.76	23.00	3	1,214	0.25%
2019/02/19	0	0.00	2	22.33	22.25	-2	1,027	-0.19%
2019/02/13	1	21.35	0	0.00	21.05	1	843	0.12%
2019/01/22	0	0.00	1	20.25	20.10	-1	905	-0.11%
2019/01/21	0	0.00	2	20.35	20.35	-2	903	-0.22%
2019/01/18	10	20.45	0	0.00	20.30	10	901	1.11%
2019/01/17	0	0.00	1	20.20	20.10	-1	891	-0.11%
2019/01/09	1	20.20	0	0.00	20.20	1	858	0.12%
2019/01/08	1	20.40	0	0.00	20.20	1	846	0.12%
2018/12/26	1	19.70	0	0.00	19.60	1	772	0.13%
2018/12/13	1	20.25	0	0.00	20.00	1	604	0.17%
2018/11/22	0	0.00	1	19.85	19.75	-1	473	-0.21%
2018/11/08	0	0.00	5	20.05	20.00	-5	540	-0.93%
2018/11/07	5	20.05	5	20.10	20.20	0	540	0.00%
2018/11/06	5	20.35	0	0.00	20.05	5	564	0.89%
2018/11/05	7	20.26	0	0.00	20.25	7	561	1.25%
2018/11/02	0	0.00	2	18.90	20.35	-2	489	-0.41%
2018/10/31	2	18.75	0	0.00	18.65	2	508	0.39%
2018/09/19	1	20.30	0	0.00	20.20	1	908	0.11%
2018/09/05	0	0.00	1	20.80	20.60	-1	1,109	-0.09%
2018/09/04	1	20.80	0	0.00	20.75	1	1,163	0.09%
2018/08/29	0	0.00	10	21.15	21.20	-10	1,410	-0.71%
2018/08/28	0	0.00	15	21.10	21.10	-15	1,431	-1.05%
2018/08/21	10	21.50	0	0.00	21.40	10	1,576	0.63%
2018/08/20	0	0.00	20	22.45	22.45	-20	1,580	-1.27%
2018/08/14	0	0.00	39	22.59	22.75	-39	1,665	-2.34%
2018/08/13	0	0.00	3	22.55	22.45	-3	1,697	-0.18%
2018/08/10	3	23.43	20	23.44	23.20	-17	1,715	-0.99%
2018/08/09	5	23.65	1	23.40	23.35	4	1,736	0.23%
2018/08/06	17	24.35	6	24.83	23.65	11	1,746	0.63%
2018/08/03	0	0.00	5	23.60	23.75	-5	1,631	-0.31%
2018/08/02	10	23.55	24	23.90	23.55	-14	1,757	-0.80%
2018/08/01	1	23.80	0	0.00	23.80	1	1,751	0.06%
2018/07/31	8	23.84	0	0.00	23.85	8	1,767	0.45%
2018/07/30	25	23.97	6	23.87	23.75	19	1,765	1.08%
2018/07/27	6	24.18	0	0.00	24.15	6	1,758	0.34%
2018/07/26	0	0.00	10	23.10	24.10	-10	1,705	-0.59%
2018/07/25	50	23.21	0	0.00	23.10	50	1,705	2.93%
2018/07/20	0	0.00	1	23.25	23.10	-1	1,721	-0.06%
2018/07/19	16	23.68	10	23.55	23.50	6	1,732	0.35%
2018/07/03	0	0.00	3	22.60	22.60	-3	1,786	-0.17%
2018/07/02	0	0.00	1	22.85	22.70	-1	1,798	-0.06%
2018/06/25	1	24.10	1	24.10	23.95	0	1,910	0.00%
2018/06/13	3	25.15	0	0.00	24.25	3	2,323	0.13%
2018/06/08	0	0.00	30	24.60	24.35	-30	2,511	-1.19%
2018/06/06	30	23.55	0	0.00	24.30	30	2,511	1.19%
2018/05/31	0	0.00	2	22.65	23.00	-2	2,972	-0.07%
2018/05/29	0	0.00	1	22.65	22.40	-1	3,224	-0.03%
2018/05/25	0	0.00	1	22.70	22.60	-1	3,252	-0.03%
2018/05/24	0	0.00	1	22.50	22.60	-1	3,225	-0.03%
2018/05/23	2	22.15	0	0.00	22.00	2	3,203	0.06%
2018/05/22	5	22.65	0	0.00	22.25	5	3,194	0.16%
2018/05/18	2	22.30	0	0.00	22.00	2	3,113	0.06%
2018/05/14	12	22.12	2	21.80	21.75	10	3,041	0.33%
2018/05/10	13	21.87	3	21.60	21.65	10	2,991	0.33%
2018/05/02	0	0.00	2	20.35	20.30	-2	2,803	-0.07%
2018/04/25	2	18.90	0	0.00	19.15	2	2,762	0.07%
2018/04/02	0	0.00	10	21.25	21.10	-10	2,767	-0.36%
2018/03/29	0	0.00	1	21.10	21.10	-1	2,676	-0.04%
2018/03/27	1	22.20	141	22.13	21.60	-140	2,630	-5.32%	大賣/鉅額交易
2018/03/26	0	0.00	3	21.53	21.65	-3	2,543	-0.12%
2018/03/23	3	20.93	4	21.10	21.15	-1	2,521	-0.04%
2018/03/22	3	22.30	8	22.73	22.20	-5	2,465	-0.20%
2018/03/21	1	23.10	7	23.12	23.05	-6	2,406	-0.25%
2018/03/20	2	23.65	16	23.52	23.20	-14	2,362	-0.59%
2018/03/19	13	23.98	2	22.38	24.40	11	2,252	0.49%
2018/03/16	3	22.65	1	22.85	22.25	2	2,095	0.10%
2018/03/15	3	23.10	0	0.00	23.15	3	2,038	0.15%
2018/03/14	31	23.67	6	23.49	23.40	25	2,001	1.25%
2018/03/13	9	22.40	5	21.89	23.40	4	1,760	0.23%
2018/03/12	2	22.20	1	22.00	21.55	1	1,649	0.06%
2018/03/09	1	21.90	1	22.45	22.00	0	1,611	0.00%
2018/03/08	35	22.04	8	22.14	22.35	27	1,529	1.77%
2018/03/07	0	0.00	8	21.52	20.80	-8	1,375	-0.58%
2018/03/06	101	22.01	4	22.08	21.50	97	1,295	7.49%	大買/
2018/03/05	15	21.54	5	21.29	22.00	10	1,010	0.99%
2018/03/02	7	20.33	1	20.40	20.30	6	763	0.79%
2018/03/01	0	0.00	1	20.05	20.30	-1	714	-0.14%
2018/02/08	1	18.90	1	18.80	18.80	0	690	0.00%
2018/02/06	1	18.40	0	0.00	18.20	1	684	0.15%
2018/02/05	1	18.80	0	0.00	19.10	1	676	0.15%
2018/01/02	2	20.40	3	20.42	19.90	-1	1,277	-0.08%