零壹 (3029)-永豐金-松山券商分點個股進出

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
72.6
漲跌
▲0.4
漲幅
+0.55%
成交量
770張
產業
上市資訊服務類股
549人加入追蹤

立即追蹤
本地時間:07:10

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/05/09	3.1	73.16	0	0.00	72.20	3.1	2,252	0.14%
2024/04/30	2	74.90	4	74.93	75.00	-2	2,257	-0.09%
2024/04/29	0	0.00	1	74.70	74.70	-1	2,321	-0.04%
2024/04/25	0	0.00	1	73.70	74.00	-1	2,521	-0.04%
2024/04/24	0	0.00	5	73.74	74.00	-5	3,103	-0.16%
2024/04/23	1	72.00	1	72.40	72.30	0	3,283	0.00%
2024/04/22	1	71.70	1	73.70	71.80	0	3,288	0.00%
2024/04/19	2	72.15	2	71.95	72.70	0	3,283	0.00%
2024/04/17	0	0.00	1	74.10	74.30	-1	3,274	-0.03%
2024/04/16	4.4	73.57	4	73.35	73.10	0.4	3,270	0.01%
2024/04/15	3	75.77	7	75.44	75.30	-4	3,252	-0.12%
2024/04/12	3	77.50	1	77.30	77.30	2	3,245	0.06%
2024/04/11	0	75.70	0	0.00	75.50	0	3,212	0.00%
2024/04/10	3	77.13	1	76.80	78.80	2	3,155	0.06%
2024/04/09	8	74.80	13.1	76.22	75.50	-5.1	3,099	-0.16%
2024/04/01	0.1	72.60	0	0.00	72.10	0.1	3,004	0.00%
2024/03/26	0	73.90	0	0.00	72.80	0	2,978	0.00%
2024/03/22	5	73.40	0	0.00	73.30	5	2,947	0.17%
2024/03/21	3	74.00	0	0.00	73.60	3	2,924	0.10%
2024/03/20	5	78.80	0	0.00	78.40	5	2,842	0.18%
2024/03/19	2	78.65	3	78.60	78.40	-1	2,759	-0.04%
2024/03/13	0	77.95	0.2	78.00	77.40	-0.2	2,666	-0.01%
2024/03/12	0	0.00	11	76.60	77.50	-11	2,625	-0.42%
2024/03/11	0	0.00	1	74.90	75.20	-1	2,626	-0.04%
2024/03/08	2.2	76.05	0	0.00	75.10	2.2	2,619	0.08%
2024/03/07	4	77.48	1	76.60	76.30	3	2,579	0.12%
2024/03/06	1	76.90	10	76.60	77.00	-9	2,529	-0.36%
2024/03/05	5	76.26	0	0.00	76.30	5	2,474	0.20%
2024/03/04	10	77.10	1	76.90	76.10	9	2,448	0.37%
2024/03/01	12	76.34	7	77.40	76.80	5	2,405	0.21%
2024/02/29	12	76.54	15	76.36	78.20	-3	2,283	-0.13%
2024/02/27	1	70.80	0	0.00	71.10	1	2,070	0.05%
2024/02/26	5	72.50	1	71.80	72.30	4	2,071	0.19%
2024/02/23	11	72.82	17	72.94	72.50	-6	2,062	-0.29%
2024/02/21	0	0.00	0.2	71.30	71.10	-0.2	2,050	-0.01%
2024/02/16	2	71.70	1	71.30	71.40	1	2,044	0.05%
2024/02/05	0	0.00	3	71.47	71.20	-3	1,998	-0.15%
2024/02/02	0	0.00	2	70.90	71.70	-2	1,974	-0.10%
2024/02/01	2	70.35	3	70.50	70.30	-1	1,944	-0.05%
2024/01/29	1	68.70	0	0.00	68.80	1	1,984	0.05%
2024/01/25	2	68.25	0	0.00	68.00	2	1,991	0.10%
2024/01/24	0.5	69.50	5	69.20	69.20	-4.5	1,973	-0.23%
2024/01/23	4	70.60	3	71.90	70.00	1	1,956	0.05%
2024/01/22	1	71.60	1	71.90	71.70	0	1,881	0.00%
2024/01/19	16.5	69.23	2	71.35	69.50	14.5	1,825	0.79%
2024/01/18	15	72.49	18	72.90	71.00	-3	1,702	-0.18%
2024/01/17	1	69.40	15	70.94	69.90	-14	1,120	-1.25%
2024/01/16	1	66.50	0	0.00	66.30	1	938	0.11%
2024/01/15	0	0.00	2	66.00	66.20	-2	936	-0.21%
2024/01/11	0	0.00	2	65.30	65.50	-2	947	-0.21%
2024/01/09	0	0.00	5	65.90	65.40	-5	1,013	-0.49%
2024/01/08	1	65.90	2	65.90	66.50	-1	1,015	-0.10%
2024/01/03	0	0.00	1	66.20	66.10	-1	1,090	-0.09%
2023/12/26	4	64.40	0	0.00	64.50	4	1,143	0.35%
2023/12/25	0	0.00	2	64.10	64.10	-2	1,144	-0.17%
2023/12/20	0	0.00	4	64.80	64.70	-4	1,165	-0.34%
2023/12/19	5	64.40	0	0.00	64.50	5	1,168	0.43%
2023/12/18	0	0.00	2	65.20	65.20	-2	1,175	-0.17%
2023/12/13	0	0.00	1	65.10	65.20	-1	1,173	-0.09%
2023/12/12	0	0.00	1	64.30	64.10	-1	1,170	-0.09%
2023/12/08	1	66.00	0	0.00	65.10	1	1,164	0.09%
2023/12/07	0	0.00	25	65.50	65.40	-25	1,169	-2.14%
2023/12/06	25	68.14	3	67.77	66.60	22	1,183	1.86%
2023/12/05	1	66.50	0	0.00	67.40	1	1,172	0.09%
2023/12/01	0	0.00	3	66.07	66.20	-3	1,154	-0.26%
2023/11/30	1	65.80	0	0.00	65.80	1	1,158	0.09%
2023/11/22	0	0.00	5	65.50	65.80	-5	1,184	-0.42%
2023/11/21	2	66.00	3	65.60	65.30	-1	1,188	-0.08%
2023/11/20	2	65.50	0	0.00	65.90	2	1,188	0.17%
2023/11/17	1	64.90	13	64.89	65.10	-12	1,172	-1.02%
2023/11/13	3	65.10	0	0.00	65.10	3	1,193	0.25%
2023/11/08	10	65.30	0	0.00	65.60	10	1,248	0.80%
2023/11/06	2	63.80	2	64.80	64.30	0	1,268	0.00%
2023/10/31	0	0.00	2	60.50	60.50	-2	1,618	-0.12%
2023/10/27	2	62.80	3	62.70	62.00	-1	1,911	-0.05%
2023/10/25	1	61.80	1	62.00	61.90	0	2,640	0.00%
2023/10/24	3	61.10	0	0.00	61.40	3	3,050	0.10%
2023/10/17	0	0.00	0.1	63.90	62.90	-0.1	3,542	0.00%
2023/10/16	0	0.00	2	64.60	65.40	-2	3,533	-0.06%
2023/10/12	1.1	65.21	0	0.00	65.50	1.1	3,563	0.03%
2023/10/11	1	64.70	4	64.43	64.30	-3	3,580	-0.08%
2023/10/06	0	0.00	2	64.20	64.10	-2	3,560	-0.06%
2023/10/05	0	0.00	10	62.40	62.70	-10	3,523	-0.28%
2023/10/02	3	62.20	1	61.90	62.00	2	3,588	0.06%
2023/09/26	0	0.00	12	61.50	61.50	-12	3,687	-0.33%
2023/09/18	1.3	60.24	0	0.00	60.10	1.3	3,787	0.03%
2023/09/13	12	60.09	3	60.00	60.00	9	3,846	0.23%
2023/09/11	2	60.85	0	0.00	60.20	2	3,955	0.05%
2023/09/08	0	0.00	12	61.86	62.50	-12	3,969	-0.30%
2023/09/07	10	61.60	0	61.60	61.70	10	3,977	0.25%
2023/09/05	0	0.00	4	60.83	61.30	-4	4,028	-0.10%
2023/09/01	1	60.50	0	0.00	60.30	1	4,159	0.02%
2023/08/29	1	59.20	1	59.50	59.60	0	4,353	0.00%
2023/08/28	3	59.60	2.3	59.49	59.20	0.8	4,444	0.02%
2023/08/24	2	61.20	0	0.00	61.20	2	4,619	0.04%
2023/08/22	20	62.61	18	61.60	61.40	2	5,130	0.04%
2023/08/21	0	0.00	1	61.90	61.90	-1	5,332	-0.02%
2023/08/18	0	0.00	2	62.80	61.10	-2	5,417	-0.04%
2023/08/17	1	62.70	0	0.00	62.90	1	5,479	0.02%
2023/08/16	1	61.40	1	61.20	61.30	0	5,567	0.00%
2023/08/15	2	61.85	1	61.50	61.30	1	6,233	0.02%
2023/08/14	12	62.58	0	0.00	60.80	12	6,371	0.19%
2023/08/11	0	0.00	10.5	64.00	63.80	-10.5	6,468	-0.16%
2023/08/10	1.2	64.98	3	65.00	64.60	-1.8	6,501	-0.03%
2023/08/09	2	67.50	2	66.70	66.70	0	6,528	0.00%
2023/08/08	4	69.35	2	69.50	68.40	2	6,605	0.03%
2023/08/07	6	68.52	5	68.90	69.80	1	6,554	0.02%
2023/08/04	8	66.46	11	66.62	68.50	-3	6,504	-0.05%
2023/08/02	3	66.33	8	66.01	64.90	-5	6,621	-0.08%
2023/08/01	58.2	67.93	17	67.78	66.90	41.2	6,838	0.60%
2023/07/31	33	70.63	81	69.86	68.10	-48	6,801	-0.71%
2023/07/28	49	66.06	18	65.68	66.30	31	6,408	0.48%
2023/07/27	6.5	66.68	142.2	67.42	68.00	-135.7	6,384	-2.12%	大賣/鉅額交易
2023/07/26	47	64.91	16	65.16	64.40	31	6,578	0.47%
2023/07/25	1	61.80	3	62.13	62.40	-2	6,336	-0.03%
2023/07/24	2	61.60	1	60.30	60.60	1	6,343	0.02%
2023/07/20	0.2	60.30	2	60.15	60.40	-1.8	6,527	-0.03%
2023/07/19	0	0.00	0.2	59.80	59.10	-0.2	6,636	0.00%
2023/07/18	2	61.50	0	0.00	60.00	2	6,736	0.03%
2023/07/17	0	0.00	0	61.80	61.90	0	6,892	0.00%
2023/07/14	1.2	62.00	3	61.67	61.80	-1.8	6,972	-0.03%
2023/07/10	1.1	58.03	0	0.00	58.50	1.1	7,701	0.01%
2023/07/07	2	60.00	10	59.30	59.60	-8	7,744	-0.10%
2023/07/06	0	0.00	1	62.60	61.30	-1	7,910	-0.01%
2023/07/05	1	62.30	0	0.00	62.20	1	8,089	0.01%
2023/07/04	1	63.70	2.1	63.99	63.30	-1.1	8,085	-0.01%
2023/07/03	0	0.00	2	62.95	63.00	-2	8,054	-0.02%
2023/06/30	0	0.00	3	61.73	61.60	-3	8,062	-0.04%
2023/06/29	0	0.00	10	60.87	61.30	-10	8,081	-0.12%
2023/06/28	0.1	60.50	0	0.00	60.20	0.1	8,088	0.00%
2023/06/27	0.1	60.60	0	0.00	60.30	0.1	8,140	0.00%
2023/06/26	0	0.00	2	61.60	61.50	-2	8,182	-0.02%
2023/06/21	10	62.60	16	63.00	62.80	-6	8,282	-0.07%
2023/06/20	2	62.80	2	63.00	62.60	0	8,346	0.00%
2023/06/19	20	62.40	31	63.11	63.10	-11	8,460	-0.13%
2023/06/16	1	62.70	1	63.50	62.50	0	8,794	0.00%
2023/06/15	43	63.31	6	63.62	63.00	37	9,082	0.41%
2023/06/14	2	62.40	10	62.39	62.40	-8	9,126	-0.09%
2023/06/13	1	62.00	0	0.00	61.90	1	9,161	0.01%
2023/06/12	2.1	61.21	4	61.33	61.20	-2	9,191	-0.02%
2023/06/09	4	62.28	11	62.63	62.10	-7	9,230	-0.08%
2023/06/08	16.1	62.34	4	62.65	62.00	12.1	9,368	0.13%
2023/06/07	36	64.01	3	64.27	64.00	33	9,386	0.35%
2023/06/06	41	64.50	15	64.73	64.30	26	9,529	0.27%
2023/06/05	23	65.69	1	65.70	65.40	22	9,763	0.23%
2023/06/02	2	66.45	8	66.19	66.10	-6	10,012	-0.06%
2023/06/01	8	64.99	0	0.00	65.60	8	10,007	0.08%
2023/05/31	13	65.15	1	65.80	65.00	12	10,015	0.12%
2023/05/30	35	66.54	18	66.09	66.20	17	9,969	0.17%
2023/05/29	15	67.43	12	66.73	67.30	3	9,929	0.03%
2023/05/26	14	66.35	27	65.87	65.60	-13	9,777	-0.13%
2023/05/25	21	64.60	30.1	64.87	64.20	-9.1	9,520	-0.10%
2023/05/24	4.1	63.15	1	63.60	62.90	3.1	9,429	0.03%
2023/05/23	24	62.59	2	63.00	62.70	22	9,358	0.24%
2023/05/22	3	62.30	1	62.60	63.10	2	9,310	0.02%
2023/05/19	122	66.67	159	65.77	62.30	-37	9,216	-0.40%	大買/大賣/
2023/05/18	30	64.50	22.2	66.34	68.50	7.8	8,551	0.09%
2023/05/17	13	61.99	17	62.11	62.30	-4	8,429	-0.05%
2023/05/16	7	60.80	7	61.30	60.90	0	8,386	0.00%
2023/05/15	7	60.84	8	61.48	60.80	-1	8,444	-0.01%
2023/05/12	28	61.46	21	60.72	61.20	7	8,427	0.08%
2023/05/11	17	58.73	22	58.85	59.60	-5	8,352	-0.06%
2023/05/10	11	60.01	7	59.70	59.90	4	8,277	0.05%
2023/05/09	26	60.75	44	59.58	59.90	-18	8,245	-0.22%
2023/05/08	20	62.34	43	62.10	62.30	-23	8,010	-0.29%
2023/05/05	49	59.67	4	59.63	60.20	45	7,686	0.59%
2023/05/04	5	60.12	14	60.06	59.60	-9	7,521	-0.12%
2023/05/03	19	60.70	2	59.65	59.50	17	7,373	0.23%
2023/05/02	85	60.71	105.5	61.18	61.10	-20.5	7,183	-0.29%	大賣/
2023/04/28	14	58.66	36	58.01	58.30	-22	6,574	-0.33%
2023/04/27	1	56.00	3	56.57	55.80	-2	6,356	-0.03%
2023/04/26	2	54.80	11	54.96	55.40	-9	6,290	-0.14%
2023/04/25	7	55.73	8	56.76	55.80	-1	6,168	-0.02%
2023/04/24	27	57.85	28	57.51	57.60	-1	6,060	-0.02%
2023/04/21	39	55.45	36	55.63	56.00	3	5,933	0.05%
2023/04/20	11	57.72	1	58.20	56.80	10	5,815	0.17%
2023/04/19	10	58.80	2	57.50	57.20	8	5,624	0.14%
2023/04/18	36	59.21	2	58.24	57.30	34	5,512	0.62%
2023/04/17	54	59.27	106	59.71	59.60	-52	5,343	-0.97%	大賣/
2023/04/14	33	57.68	45	57.61	56.60	-12	4,930	-0.24%
2023/04/13	16	55.07	13	54.98	55.00	3	4,749	0.06%
2023/04/12	19	55.99	10	56.20	56.00	9	4,671	0.19%
2023/04/11	14	57.27	83.3	56.44	56.90	-69.3	4,589	-1.51%
2023/04/10	83	58.55	7	57.21	59.00	76	4,381	1.73%
2023/04/07	1.5	55.00	0	0.00	55.00	1.5	4,178	0.04%
2023/04/06	0	0.00	1	54.00	54.50	-1	4,154	-0.02%
2023/03/31	3	54.87	2	55.20	55.10	1	4,113	0.02%
2023/03/30	2	55.95	1	55.80	55.30	1	4,063	0.02%
2023/03/29	0	56.15	1	56.39	55.60	-1	4,028	-0.03%
2023/03/28	15.1	55.16	0.1	55.51	55.60	15	3,997	0.38%
2023/03/27	20	56.90	22	57.96	56.10	-2	3,923	-0.05%
2023/03/24	58	57.23	89	57.89	57.00	-31	3,848	-0.81%
2023/03/23	2	56.40	5	56.70	57.00	-3	3,720	-0.08%
2023/03/22	32.1	56.94	10	57.26	56.20	22.1	3,636	0.61%
2023/03/21	59	57.74	96.1	57.70	56.70	-37.1	3,487	-1.06%
2023/03/20	32	55.23	25.5	55.56	56.00	6.5	3,121	0.21%
2023/03/17	12	52.16	33	53.51	52.60	-21	2,802	-0.75%
2023/03/16	1.4	54.20	0	0.00	54.50	1.4	2,649	0.05%
2023/03/15	8.8	55.09	19	55.12	55.00	-10.2	2,566	-0.40%
2023/03/14	14	56.07	2	55.75	54.80	12	2,499	0.48%
2023/03/13	14	55.83	12	56.68	56.20	2	2,418	0.08%
2023/03/10	1.2	54.47	15	55.34	54.60	-13.8	2,246	-0.61%
2023/03/09	20.1	56.22	16	56.46	56.30	4.1	2,138	0.19%
2023/03/08	58	57.34	19.1	55.99	57.40	38.9	1,935	2.01%
2023/03/07	27.1	55.40	31.5	55.59	55.10	-4.4	1,641	-0.27%
2023/03/06	0.1	51.80	4	51.88	51.50	-3.9	1,333	-0.29%
2023/03/03	0	0.00	20	50.59	50.50	-20	1,234	-1.62%
2023/03/02	2	49.33	2	49.55	49.55	0	1,127	0.00%
2023/03/01	7	49.76	8	49.56	49.60	-1	1,091	-0.09%
2023/02/24	0	48.20	0	0.00	48.65	0	988	0.00%
2023/02/23	15	48.67	3	48.62	48.40	12	934	1.28%
2023/02/22	8	48.46	11	48.27	48.80	-3	856	-0.35%
2023/02/20	0	0.00	2	47.60	47.60	-2	706	-0.28%
2023/02/17	2	46.90	0	0.00	47.00	2	668	0.30%
2023/02/16	8	47.05	19	47.32	47.40	-11	651	-1.69%
2023/02/15	32	46.89	73	46.95	47.45	-41	622	-6.58%
2023/02/14	65	47.74	22	47.91	47.35	43	582	7.38%
2023/02/13	0	0.00	12.8	47.42	47.70	-12.8	474	-2.69%
2023/02/10	3	46.62	0	0.00	46.00	3	355	0.84%
2023/02/09	0	0.00	4	45.75	45.65	-4	293	-1.36%
2023/02/08	2	44.60	7	44.76	44.95	-5	239	-2.09%
2023/02/07	4	43.91	1	44.60	44.05	3	216	1.39%
2023/02/06	1	43.00	1	43.40	43.40	0	196	0.00%
2023/02/01	1	42.10	1	42.45	42.45	0	179	0.00%
2023/01/31	1	41.70	2	41.88	41.85	-1	176	-0.57%
2023/01/30	1	41.60	0	0.00	41.70	1	174	0.57%
2023/01/13	1	41.00	0	0.00	40.90	1	171	0.58%
2023/01/12	1	41.25	0	0.00	41.20	1	191	0.52%
2023/01/09	0	0.00	2	41.45	41.40	-2	190	-1.05%
2022/12/29	1	39.60	0	0.00	39.70	1	194	0.51%
2022/12/20	2	40.23	2	40.40	40.00	0	205	0.00%
2022/12/16	1	40.40	0	0.00	40.55	1	213	0.47%
2022/12/13	4	40.93	0	0.00	40.85	4	215	1.86%
2022/12/07	2	40.03	0	0.00	39.95	2	213	0.94%
2022/12/06	4	40.15	0	0.00	40.05	4	214	1.87%
2022/12/01	0	0.00	1	40.35	40.60	-1	224	-0.45%
2022/11/29	0	0.00	1	40.00	39.95	-1	226	-0.44%
2022/11/28	0	0.00	1	39.50	39.85	-1	229	-0.44%
2022/11/04	1	38.70	0	0.00	38.80	1	259	0.39%
2022/10/26	0.2	37.40	0	0.00	37.40	0.2	312	0.06%
2022/10/20	1	37.60	0	0.00	38.25	1	329	0.30%
2022/10/17	1	37.50	1	38.25	38.35	0	309	0.00%
2022/10/13	2	37.55	0	0.00	37.90	2	310	0.65%
2022/10/12	1	38.00	0	0.00	38.15	1	305	0.33%
2022/10/11	3	37.85	0	0.00	38.05	3	307	0.98%
2022/10/07	1	38.95	0	0.00	38.80	1	306	0.33%
2022/09/29	0	39.15	0	0.00	39.00	0	313	0.00%
2022/09/28	0.2	39.45	0	0.00	38.65	0.2	316	0.06%
2022/09/27	1	39.40	0	0.00	39.45	1	315	0.32%
2022/09/26	2.2	39.70	0	0.00	39.50	2.2	317	0.69%
2022/09/23	1	40.25	0	0.00	40.25	1	321	0.31%
2022/09/16	0.2	41.50	0	0.00	41.30	0.2	324	0.06%
2022/09/08	0	0.00	2	41.75	42.05	-2	333	-0.60%
2022/09/07	0	0.00	1	41.20	40.85	-1	329	-0.30%
2022/09/06	3.2	40.63	0	0.00	40.60	3.2	325	0.98%
2022/09/05	0	0.00	1	41.65	41.60	-1	322	-0.31%
2022/08/17	1	41.55	0	0.00	41.35	1	292	0.34%
2022/08/08	0	0.00	7	42.06	41.60	-7	270	-2.58%
2022/08/05	0	0.00	2	41.10	40.70	-2	255	-0.78%
2022/08/04	0	0.00	2	40.38	40.60	-2	252	-0.79%
2022/08/01	1	39.20	0	0.00	39.15	1	237	0.42%
2022/07/27	1	38.85	0	0.00	38.95	1	225	0.44%
2022/07/22	0	0.00	0	39.95	39.80	0	230	0.00%
2022/07/19	0.2	39.30	0	0.00	39.15	0.2	244	0.08%
2022/07/18	0	0.00	0	39.35	39.30	0	246	0.00%
2022/07/13	1	38.10	0	0.00	38.55	1	245	0.41%
2022/07/12	0.2	38.45	0	0.00	38.20	0.2	244	0.08%
2022/07/08	0	0.00	1	39.05	39.10	-1	251	-0.40%
2022/07/06	2	37.48	0	0.00	37.30	2	254	0.78%
2022/06/29	0	0.00	0	39.55	39.65	0	258	0.00%
2022/06/22	1	39.45	0	0.00	39.40	1	287	0.35%
2022/06/20	3	39.73	0	0.00	39.55	3	302	0.99%
2022/06/17	1	40.25	0	0.00	40.20	1	302	0.33%
2022/06/16	6	40.86	0	0.00	40.60	6	306	1.96%
2022/05/17	0	0.00	1	41.20	41.60	-1	965	-0.10%
2022/05/12	2	40.95	0	0.00	40.55	2	973	0.21%
2022/05/11	1	41.30	2	41.35	41.35	-1	970	-0.10%
2022/05/06	0	0.00	1	42.35	42.30	-1	989	-0.10%
2022/04/27	1	41.40	0	0.00	41.25	1	1,001	0.10%
2022/04/18	2	42.90	0	0.00	42.75	2	1,010	0.20%
2022/04/15	1	43.05	0	0.00	42.95	1	1,014	0.10%
2022/04/14	3	43.17	0	0.00	43.10	3	1,015	0.30%
2022/04/11	1	43.30	0	0.00	43.20	1	1,018	0.10%
2022/04/07	0	0.00	1	44.35	44.15	-1	1,022	-0.10%
2022/03/31	1	44.55	0	0.00	44.55	1	1,036	0.10%
2022/03/29	1	44.85	0	0.00	44.85	1	1,047	0.10%
2022/03/24	1	44.90	1	44.85	44.90	0	1,038	0.00%
2022/03/22	0	45.15	0	0.00	44.95	0	1,036	0.00%
2022/03/18	1	45.00	0	0.00	45.10	1	1,037	0.10%
2022/03/17	0	0.00	6	44.88	44.85	-6	1,039	-0.58%
2022/03/16	2	44.15	1	44.45	44.10	1	1,030	0.10%
2022/03/15	3	48.77	0	0.00	48.80	3	967	0.31%
2022/03/14	5	49.49	0	0.00	49.45	5	927	0.54%
2022/03/11	0	0.00	1	49.10	49.30	-1	890	-0.11%
2022/03/10	1	49.20	1	49.95	49.50	0	866	0.00%
2022/03/09	1	48.90	4	48.80	49.10	-3	833	-0.36%
2022/03/08	1	47.95	0	0.00	47.70	1	800	0.12%
2022/03/07	3	47.67	0	0.00	48.15	3	779	0.38%
2022/03/04	0	0.00	1	48.85	48.75	-1	752	-0.13%
2022/03/03	0	0.00	1	48.85	48.85	-1	736	-0.14%
2022/03/02	1	48.50	3	48.50	48.40	-2	716	-0.28%
2022/03/01	0	0.00	2.2	48.30	48.05	-2.2	693	-0.32%
2022/02/25	0	0.00	11	47.68	47.75	-11	653	-1.68%
2022/02/24	2.2	46.40	26.1	45.62	46.15	-23.9	582	-4.09%
2022/02/23	17	44.17	1	44.10	44.45	16	485	3.29%
2022/02/16	0	0.00	11.6	44.00	44.00	-11.6	499	-2.32%
2022/02/14	1	43.70	0	0.00	43.60	1	504	0.20%
2022/02/10	1	43.90	0	0.00	44.05	1	506	0.20%
2022/02/08	1	44.50	0	0.00	44.50	1	514	0.19%
2022/01/26	1	43.10	1	42.95	43.10	0	538	0.00%
2022/01/18	0	0.00	3	44.55	44.20	-3	696	-0.43%
2022/01/14	0	0.00	8	43.61	43.60	-8	686	-1.16%
2022/01/11	0	0.00	0.6	43.85	43.85	-0.6	702	-0.09%
2022/01/04	2	43.55	0	0.00	43.35	2	767	0.26%
2022/01/03	2.1	43.86	0	0.00	43.80	2.1	768	0.27%
2021/12/30	0	0.00	2	44.05	44.00	-2	794	-0.25%
2021/12/28	1	43.30	0	0.00	43.30	1	783	0.13%
2021/12/24	2	42.95	1	43.00	42.90	1	793	0.13%
2021/12/23	1	43.35	0	0.00	43.25	1	788	0.13%
2021/12/21	1	42.70	0	0.00	42.85	1	791	0.13%
2021/12/17	1	42.70	0	0.00	42.60	1	794	0.13%
2021/12/16	0	0.00	8	42.95	42.90	-8	796	-1.00%
2021/12/13	0	0.00	5	43.45	43.35	-5	787	-0.63%
2021/12/10	1	43.60	0	0.00	43.60	1	781	0.13%
2021/12/09	4	43.90	0	0.00	43.85	4	783	0.51%
2021/12/06	1	44.00	0	0.00	44.15	1	800	0.12%
2021/11/29	1	43.75	0	0.00	44.55	1	1,125	0.09%
2021/11/26	5	44.50	0	0.00	44.50	5	1,129	0.44%
2021/11/24	1	45.25	0	0.00	45.25	1	1,120	0.09%
2021/11/19	5	45.25	0	0.00	45.10	5	1,119	0.45%
2021/11/18	6	45.68	0	0.00	45.50	6	1,121	0.53%
2021/11/16	0	0.00	5	46.10	46.05	-5	1,117	-0.45%
2021/11/15	5	45.50	2	45.80	45.70	3	1,111	0.27%
2021/11/11	0	0.00	1	45.40	45.25	-1	1,116	-0.09%
2021/11/08	1	45.45	0	0.00	45.50	1	1,124	0.09%
2021/11/04	2	46.05	0	0.00	46.25	2	1,116	0.18%
2021/11/03	0	0.00	1	46.30	46.30	-1	1,093	-0.09%
2021/11/02	1	46.30	2	47.20	45.70	-1	1,083	-0.09%
2021/10/29	0	45.75	1	45.75	46.10	-1	968	-0.10%
2021/10/27	0	44.45	0	0.00	44.40	0	932	0.00%
2021/10/19	0	0.00	1	44.70	44.50	-1	943	-0.11%
2021/10/18	0	0.00	30	43.70	43.95	-30	956	-3.14%
2021/10/14	3	43.35	0	0.00	42.70	3	982	0.31%
2021/10/07	0	0.00	2	46.30	46.35	-2	1,155	-0.17%
2021/10/05	1	44.35	0	0.00	44.35	1	1,194	0.08%
2021/10/01	3	45.38	0	0.00	45.00	3	1,220	0.25%
2021/09/29	3	45.38	0	0.00	45.40	3	1,310	0.23%
2021/09/28	1	46.15	0	0.00	46.45	1	1,335	0.07%
2021/09/24	0	0.00	0.4	46.60	46.40	-0.4	1,346	-0.03%
2021/09/22	1	45.05	3.6	45.49	45.40	-2.6	1,338	-0.19%
2021/09/17	2	46.00	5	46.00	46.05	-3	1,337	-0.22%
2021/09/16	0	0.00	2	46.05	45.95	-2	1,340	-0.15%
2021/09/14	1	46.60	0	0.00	46.50	1	1,344	0.07%
2021/09/13	1	46.15	1	46.50	46.40	0	1,348	0.00%
2021/09/10	1	46.00	0	0.00	45.90	1	1,343	0.07%
2021/09/08	1	45.20	0	0.00	44.75	1	1,336	0.07%
2021/09/07	2	45.10	0	0.00	44.85	2	1,312	0.15%
2021/09/06	0	0.00	1	46.35	46.30	-1	1,271	-0.08%
2021/09/03	3	47.68	12	49.25	47.15	-9	1,249	-0.72%
2021/09/02	0	0.00	6	46.58	47.20	-6	1,088	-0.55%
2021/09/01	8	44.23	0	0.00	44.95	8	1,023	0.78%
2021/08/31	3	43.63	0	0.00	43.85	3	1,017	0.29%
2021/08/24	0	0.00	1	42.70	43.10	-1	1,059	-0.09%
2021/08/19	1	40.95	0	0.00	40.90	1	1,096	0.09%
2021/08/10	1	43.55	0	0.00	43.55	1	1,137	0.09%
2021/08/02	0	0.00	50	43.08	43.20	-50	1,340	-3.73%
2021/07/30	0	0.00	3	43.65	43.55	-3	1,429	-0.21%
2021/07/27	1	44.40	0	0.00	44.20	1	1,562	0.06%
2021/07/22	12	43.84	0	0.00	43.80	12	1,672	0.72%
2021/07/21	3	44.17	0	0.00	44.10	3	1,677	0.18%
2021/07/20	30	45.15	1	45.05	45.10	29	1,670	1.74%
2021/07/19	14	46.11	0	0.00	45.90	14	1,689	0.83%
2021/07/16	0	0.00	2	46.93	47.15	-2	1,710	-0.12%
2021/07/15	1	49.80	1	49.80	49.80	0	1,695	0.00%
2021/07/14	3	49.45	0	0.00	49.40	3	1,604	0.19%
2021/07/13	39	49.60	1	49.90	49.35	38	1,592	2.39%
2021/07/12	5	49.25	0	0.00	49.20	5	1,656	0.30%
2021/07/08	0	0.00	1	48.90	48.90	-1	1,706	-0.06%
2021/07/06	3	48.87	0	49.10	49.10	3	1,709	0.17%
2021/07/05	1	47.10	1	47.30	47.70	0	1,673	0.00%
2021/06/21	2	45.33	0	0.00	45.30	2	1,904	0.11%
2021/06/16	1	45.90	0	0.00	45.75	1	1,968	0.05%
2021/06/03	2	47.10	0	0.00	47.00	2	2,502	0.08%
2021/06/01	0	0.00	2	47.05	47.00	-2	2,576	-0.08%
2021/05/31	0	0.00	0	47.15	46.80	0	2,614	0.00%
2021/05/27	1	46.70	0	0.00	47.00	1	2,762	0.04%
2021/05/26	2	45.90	0	0.00	46.25	2	2,954	0.07%
2021/05/19	0	44.00	0	0.00	44.50	0	3,255	0.00%
2021/05/17	1	41.50	0	0.00	41.55	1	3,261	0.03%
2021/05/14	0	44.95	0	0.00	44.20	0	3,228	0.00%
2021/05/13	0	44.85	0	0.00	44.40	0	3,211	0.00%
2021/05/12	1	46.70	1	45.00	44.90	0	3,189	0.00%
2021/05/11	0	0.00	1	49.10	48.00	-1	3,128	-0.03%
2021/05/10	5	49.50	1	49.65	49.50	4	3,103	0.13%
2021/05/07	3	49.63	1	49.65	49.45	2	3,101	0.06%
2021/05/06	2	48.55	0	0.00	47.55	2	3,017	0.07%
2021/05/04	1	48.70	1	48.40	48.60	0	2,968	0.00%
2021/04/29	1	49.05	0	0.00	49.05	1	2,876	0.03%
2021/04/27	3	49.20	0	0.00	49.05	3	2,831	0.11%
2021/04/21	1	49.55	0	0.00	50.20	1	3,001	0.03%
2021/04/20	0	0.00	2	49.10	49.80	-2	2,974	-0.07%
2021/04/16	5	49.52	5	49.51	49.45	0	2,947	0.00%
2021/04/14	0	47.10	0	0.00	46.85	0	2,800	0.00%
2021/04/07	0	47.80	0	0.00	47.85	0	2,700	0.00%
2021/04/06	1	46.75	1	47.20	46.75	0	2,642	0.00%
2021/03/29	1	46.20	0	0.00	46.20	1	2,628	0.04%
2021/03/26	0	0.00	1	47.30	46.45	-1	2,630	-0.04%
2021/03/25	2	46.30	0	0.00	46.30	2	2,630	0.08%
2021/03/24	0	0.00	1	46.50	46.40	-1	2,638	-0.04%
2021/03/23	1	45.70	0	0.00	46.00	1	2,611	0.04%
2021/03/22	5	46.32	4	45.95	45.90	1	2,591	0.04%
2021/03/19	3	45.85	5	45.86	45.90	-2	2,574	-0.08%
2021/03/18	0	0.00	1	45.80	45.75	-1	2,555	-0.04%
2021/03/17	6	46.53	0	0.00	46.10	6	2,517	0.24%
2021/03/16	9	46.76	34	46.32	47.00	-25	2,469	-1.01%
2021/03/15	59	45.87	48	46.31	46.60	11	2,305	0.48%
2021/03/11	2	44.05	0	0.00	43.85	2	2,145	0.09%
2021/03/10	0	43.95	0	0.00	43.95	0	2,127	0.00%
2021/03/09	1	43.80	1	43.80	43.90	0	2,106	0.00%
2021/03/08	1	43.50	1	43.20	43.60	0	2,084	0.00%
2021/03/04	0	0.00	1	43.85	44.45	-1	2,016	-0.05%
2021/03/03	1	43.55	4	43.21	44.00	-3	1,995	-0.15%
2021/03/02	23	43.36	22	43.65	43.35	1	1,899	0.05%
2021/02/26	1	44.20	21	42.99	43.60	-20	1,839	-1.09%
2021/02/25	0	0.00	10	42.48	44.45	-10	1,632	-0.61%
2021/02/24	7	40.81	21	40.82	40.45	-14	1,411	-0.99%
2021/02/23	0	0.00	19	40.44	40.50	-19	1,382	-1.37%
2021/02/22	0	0.00	3	40.15	40.15	-3	1,371	-0.22%
2021/02/19	0	0.00	3	40.00	39.95	-3	1,351	-0.22%
2021/02/18	20	39.18	0	0.00	39.70	20	1,320	1.51%
2021/02/03	1	37.40	0	0.00	37.65	1	1,287	0.08%
2021/01/29	4	37.63	0	0.00	37.70	4	1,288	0.31%
2021/01/25	4	38.60	0	0.00	38.50	4	1,272	0.31%
2021/01/22	2	38.90	0	0.00	38.95	2	1,263	0.16%
2021/01/21	38	39.07	1	39.20	38.85	37	1,258	2.94%
2021/01/20	3	39.40	5	39.60	38.70	-2	1,244	-0.16%
2021/01/19	1	41.15	3	40.42	40.05	-2	1,219	-0.16%
2021/01/18	7	41.29	5	40.99	40.40	2	1,172	0.17%
2021/01/15	2	39.38	0	0.00	39.55	2	979	0.20%
2021/01/05	0	0.00	10	39.20	39.15	-10	908	-1.10%
2021/01/04	1	38.90	0	0.00	39.00	1	931	0.11%
2020/12/31	0	0.00	2	38.90	39.05	-2	920	-0.22%
2020/12/30	2	38.55	2	38.85	39.00	0	929	0.00%
2020/12/29	1	38.75	0	0.00	38.70	1	930	0.11%
2020/12/28	1	39.00	0	0.00	39.00	1	926	0.11%
2020/12/25	6	39.61	5	39.83	39.40	1	915	0.11%
2020/12/24	9	39.64	0	0.00	39.55	9	905	0.99%
2020/12/23	2	38.50	0	0.00	38.80	2	898	0.22%
2020/12/22	0	0.00	1	39.55	38.50	-1	910	-0.11%
2020/12/21	4	39.60	6	39.65	39.75	-2	907	-0.22%
2020/12/18	3	39.15	0	0.00	38.95	3	851	0.35%
2020/12/15	1	37.85	0	0.00	37.65	1	850	0.12%
2020/12/08	0	0.00	1	38.30	38.20	-1	845	-0.12%
2020/12/07	1	38.20	0	0.00	38.15	1	860	0.12%
2020/11/30	0	0.00	5	40.05	39.40	-5	918	-0.54%
2020/11/27	1	39.40	0	0.00	39.35	1	900	0.11%
2020/11/20	1	38.80	0	0.00	38.55	1	920	0.11%
2020/11/13	2	38.45	0	0.00	38.65	2	1,309	0.15%
2020/11/09	5	38.05	0	0.00	38.20	5	1,368	0.37%
2020/11/05	0	0.00	1	38.05	37.90	-1	1,421	-0.07%
2020/10/30	1	36.40	0	0.00	36.30	1	1,704	0.06%
2020/10/12	2	37.23	0	0.00	37.05	2	2,647	0.08%
2020/09/25	0	0.00	0.2	37.70	37.55	-0.2	3,135	-0.01%
2020/09/21	1	40.35	0	0.00	39.95	1	3,286	0.03%
2020/09/17	5	40.90	0	0.00	40.55	5	3,791	0.13%
2020/09/16	1	40.65	0	0.00	40.75	1	3,853	0.03%
2020/09/14	0	0.00	1	41.30	41.15	-1	3,962	-0.03%
2020/09/11	1	41.10	1	40.40	40.95	0	3,989	0.00%
2020/09/10	1	40.75	0	0.00	40.75	1	4,043	0.02%
2020/09/09	0	0.00	10	41.21	41.40	-10	4,089	-0.24%
2020/09/07	10	41.51	1	42.00	41.05	9	4,470	0.20%
2020/09/04	1	42.30	0	0.00	42.30	1	4,530	0.02%
2020/09/03	6	42.07	0	0.00	41.95	6	4,631	0.13%
2020/08/28	4	43.11	0	0.00	42.65	4	5,085	0.08%
2020/08/26	1	43.55	0	0.00	43.65	1	5,111	0.02%
2020/08/25	0	0.00	4	45.29	44.15	-4	5,245	-0.08%
2020/08/24	5	44.56	11	44.61	44.75	-6	5,254	-0.11%
2020/08/21	6	41.81	7	42.23	42.10	-1	5,214	-0.02%
2020/08/20	17	41.79	1	42.20	40.95	16	5,218	0.31%
2020/08/19	1	45.50	0	0.00	44.80	1	5,116	0.02%
2020/08/18	2	43.60	0	0.00	44.35	2	4,987	0.04%
2020/08/13	3	43.30	2	43.70	43.45	1	4,978	0.02%
2020/08/12	0.2	44.00	0	0.00	43.95	0.2	5,024	0.00%
2020/08/11	1	44.50	0	0.00	44.00	1	5,012	0.02%
2020/08/10	2	44.00	4	44.66	44.00	-2	4,994	-0.04%
2020/08/07	0	0.00	14	47.00	46.70	-14	4,932	-0.28%
2020/08/06	8	46.76	4	46.60	46.95	4	4,901	0.08%
2020/08/05	3	45.53	7	45.30	45.85	-4	4,837	-0.08%
2020/08/04	0	0.00	1	43.95	44.20	-1	4,785	-0.02%
2020/08/03	5	44.56	9	44.22	44.55	-4	4,756	-0.08%
2020/07/31	7	42.44	14	41.45	43.05	-7	4,582	-0.15%
2020/07/30	4	40.90	7	40.81	40.65	-3	4,543	-0.07%
2020/07/29	2	39.55	1	39.30	39.40	1	4,510	0.02%
2020/07/28	13	39.23	9	39.02	39.00	4	4,522	0.09%
2020/07/27	4	39.60	4	39.20	39.20	0	4,527	0.00%
2020/07/24	1	39.85	0	0.00	40.10	1	4,545	0.02%
2020/07/23	2	41.15	2	41.60	41.15	0	4,547	0.00%
2020/07/22	0	0.00	3	41.00	41.30	-3	4,656	-0.06%
2020/07/20	3	41.30	5	39.55	41.25	-2	4,627	-0.04%
2020/07/17	0	0.00	7	41.10	39.75	-7	4,516	-0.15%
2020/07/16	5	40.58	0	0.00	40.40	5	4,408	0.11%
2020/07/15	10	40.80	10	41.26	39.45	0	4,367	0.00%
2020/07/14	8	40.63	28	40.79	40.80	-20	4,270	-0.47%
2020/07/13	0	0.00	1	39.75	39.60	-1	4,193	-0.02%
2020/07/09	35	40.26	36	39.46	39.35	-1	4,148	-0.02%
2020/07/08	0	0.00	1	40.15	40.15	-1	4,123	-0.02%
2020/07/07	2	39.75	33	39.75	39.95	-31	4,095	-0.76%
2020/07/06	7	39.68	31	39.84	39.80	-24	4,071	-0.59%
2020/07/03	6	40.19	61	40.08	39.90	-55	4,003	-1.37%
2020/07/02	35	39.12	0.1	39.00	39.00	34.9	3,970	0.88%
2020/07/01	15	39.35	15	39.65	39.35	0	3,944	0.00%
2020/06/30	0	0.00	11	39.19	39.60	-11	3,915	-0.28%
2020/06/29	145	39.97	102	41.16	39.80	43	3,865	1.11%	大買/大賣/
2020/06/24	18	40.75	13	40.44	40.80	5	3,652	0.14%
2020/06/23	0	0.00	5	37.99	38.10	-5	3,414	-0.15%
2020/06/22	2	37.65	0	0.00	37.60	2	3,360	0.06%
2020/06/19	15	38.45	1	38.70	37.65	14	3,331	0.42%
2020/06/18	26	37.59	0	0.00	37.60	26	3,273	0.79%
2020/06/17	27	37.20	29	36.99	37.20	-2	3,257	-0.06%
2020/06/16	35	38.20	1	37.95	37.55	34	3,221	1.06%
2020/06/15	11	38.17	13	38.38	37.75	-2	3,203	-0.06%
2020/06/12	1	38.15	13	37.15	37.40	-12	3,015	-0.40%
2020/06/11	1	36.40	20	36.86	36.00	-19	2,866	-0.66%
2020/06/10	4	36.76	41	36.61	36.35	-37	2,806	-1.32%
2020/06/09	5	37.93	13	38.10	38.20	-8	2,721	-0.29%
2020/06/08	53	37.07	9	38.00	37.45	44	2,602	1.69%
2020/06/05	2	36.10	19	35.81	36.90	-17	2,466	-0.69%
2020/06/04	6	35.35	3	35.28	35.30	3	2,376	0.13%
2020/06/02	0	0.00	6	34.74	34.75	-6	2,344	-0.26%
2020/06/01	10	34.90	8	34.83	34.85	2	2,335	0.09%
2020/05/29	0	0.00	1	34.05	34.20	-1	2,215	-0.05%
2020/05/28	0	0.00	6	33.45	33.65	-6	2,171	-0.28%
2020/05/27	0	0.00	1	33.20	33.45	-1	2,157	-0.05%
2020/05/26	0	0.00	1	32.90	32.95	-1	2,194	-0.05%
2020/05/19	1	33.45	17	33.07	32.80	-16	2,178	-0.73%
2020/05/14	10	32.02	0	0.00	31.80	10	2,113	0.47%
2020/05/12	3	32.78	0	0.00	33.10	3	2,077	0.14%
2020/05/11	4	32.86	2	33.03	32.85	2	2,063	0.10%
2020/05/07	4	34.18	23	33.96	33.85	-19	1,996	-0.95%
2020/05/06	1	33.95	37.1	33.76	34.00	-36.1	1,963	-1.84%
2020/05/05	30	33.60	0	0.00	33.05	30	1,897	1.58%
2020/05/04	8	32.90	0	0.00	32.85	8	1,873	0.43%
2020/04/29	10	33.40	3	33.32	33.35	7	1,850	0.38%
2020/04/28	1	34.00	1	33.95	34.00	0	1,806	0.00%
2020/04/27	4	33.89	6	34.16	33.40	-2	1,796	-0.11%
2020/04/24	0	0.00	5	32.90	32.80	-5	1,665	-0.30%
2020/04/23	26	32.01	9	32.00	32.05	17	1,618	1.05%
2020/04/22	0	0.00	30	31.10	31.70	-30	1,596	-1.88%
2020/04/21	0	0.00	6	31.15	31.15	-6	1,581	-0.38%
2020/04/17	3	32.32	0	0.00	31.85	3	1,565	0.19%
2020/04/16	0	0.00	3	31.67	32.15	-3	1,522	-0.20%
2020/04/15	1	31.40	0	0.00	31.50	1	1,491	0.07%
2020/04/14	1	31.15	0	0.00	31.10	1	1,472	0.07%
2020/04/10	0	0.00	5	30.00	30.20	-5	1,465	-0.34%
2020/04/09	0	0.00	1	30.55	30.05	-1	1,479	-0.07%
2020/04/07	0	0.00	12	29.22	29.75	-12	1,435	-0.84%
2020/04/01	1	28.40	0	0.00	28.40	1	1,386	0.07%
2020/03/31	10	28.65	10	28.38	28.35	0	1,381	0.00%
2020/03/27	45	28.47	5	28.75	28.10	40	1,363	2.93%
2020/03/23	1	26.95	0	0.00	27.15	1	1,257	0.08%
2020/03/20	1	26.80	0	0.00	27.45	1	1,243	0.08%
2020/03/19	0	0.00	4	27.53	25.50	-4	1,212	-0.33%
2020/03/18	5	28.92	0	0.00	28.30	5	1,169	0.43%
2020/03/17	0	0.00	24	28.30	28.20	-24	1,134	-2.12%
2020/03/12	0	0.00	15	29.90	29.85	-15	1,057	-1.42%
2020/03/10	0	0.00	10	31.05	31.80	-10	996	-1.00%
2020/03/09	0	0.00	1	31.60	31.40	-1	970	-0.10%
2020/03/06	0	0.00	16	31.95	31.95	-16	943	-1.70%
2020/03/05	0	0.00	7	31.71	31.35	-7	918	-0.76%
2020/03/04	7	31.40	0	0.00	31.40	7	934	0.75%
2020/03/03	0	0.00	3	30.63	30.55	-3	908	-0.33%
2020/02/27	5	30.30	11	30.90	30.40	-6	880	-0.68%
2020/02/24	0	0.00	5	29.75	29.70	-5	821	-0.61%
2020/02/21	10	30.10	5	30.80	29.95	5	819	0.61%
2020/02/19	5	30.00	0	0.00	30.05	5	800	0.62%
2020/02/18	1	30.00	1	29.80	29.65	0	825	0.00%
2020/02/14	0	0.00	1	29.15	29.10	-1	826	-0.12%
2020/02/13	13	28.76	0	0.00	28.75	13	834	1.56%
2020/02/06	2	28.40	1	28.55	28.60	1	986	0.10%
2020/02/03	7	26.54	0	0.00	27.35	7	1,213	0.58%
2020/01/31	15	28.05	0	0.00	28.00	15	1,197	1.25%
2020/01/20	1	30.80	0	0.00	31.00	1	1,188	0.08%
2020/01/14	0	0.00	1	31.15	31.05	-1	1,353	-0.07%
2020/01/10	0	0.00	1	30.40	30.20	-1	1,373	-0.07%
2020/01/07	13	30.65	0	0.00	30.50	13	1,438	0.90%
2020/01/06	1	30.10	0	0.00	30.05	1	1,494	0.07%
2020/01/03	5	30.20	1	30.75	30.70	4	1,520	0.26%
2019/12/27	0	0.00	5	30.35	30.35	-5	1,543	-0.32%
2019/12/26	13	30.00	0	0.00	30.00	13	1,539	0.84%
2019/12/23	6	29.72	0	0.00	30.00	6	1,584	0.38%
2019/12/18	5	30.40	0	0.00	30.25	5	1,615	0.31%
2019/12/16	0	0.00	6	30.33	30.15	-6	1,650	-0.36%
2019/12/11	4	30.25	0	0.00	30.25	4	1,702	0.23%
2019/12/04	0	0.00	6	30.29	30.45	-6	2,062	-0.29%
2019/12/03	7	30.08	0	0.00	30.15	7	2,113	0.33%
2019/12/02	11	29.68	0	0.00	29.70	11	2,140	0.51%
2019/11/29	1	30.35	1	31.15	30.35	0	2,169	0.00%
2019/11/19	0	0.00	1	31.85	31.60	-1	2,487	-0.04%
2019/11/18	1	31.35	0	0.00	31.55	1	2,516	0.04%
2019/11/14	5	31.80	1	31.85	31.65	4	2,612	0.15%
2019/11/08	1	32.50	0	0.00	32.50	1	2,914	0.03%
2019/11/06	6	33.00	0	0.00	32.75	6	3,270	0.18%
2019/11/04	2	31.55	0	0.00	31.50	2	3,325	0.06%
2019/11/01	1	31.30	1	31.65	31.75	0	3,342	0.00%
2019/10/31	7	31.47	12	31.80	31.30	-5	3,423	-0.15%
2019/10/29	2	34.65	0	0.00	34.45	2	3,536	0.06%
2019/10/24	0	0.00	3	35.23	35.80	-3	3,512	-0.09%
2019/10/23	3	34.95	0	0.00	35.00	3	3,488	0.09%
2019/10/22	0	0.00	1	35.30	34.85	-1	3,575	-0.03%
2019/10/16	1	35.00	0	0.00	34.70	1	3,616	0.03%
2019/10/15	0	0.00	1	34.50	34.40	-1	3,611	-0.03%
2019/10/14	0	0.00	15	34.80	34.70	-15	3,769	-0.40%
2019/10/09	5	32.90	0	0.00	34.00	5	3,865	0.13%
2019/10/08	3	33.75	0	0.00	33.40	3	3,851	0.08%
2019/10/03	0	0.00	1	33.40	33.40	-1	3,852	-0.03%
2019/09/27	1	33.00	0	0.00	32.85	1	3,987	0.03%
2019/09/25	10	33.65	0	0.00	33.65	10	3,993	0.25%
2019/09/23	0	0.00	1	33.80	33.90	-1	4,038	-0.02%
2019/09/20	0	0.00	1	33.60	33.30	-1	4,096	-0.02%
2019/09/19	1	33.55	3	33.50	33.65	-2	4,090	-0.05%
2019/09/18	1	33.80	1	34.10	33.55	0	4,095	0.00%
2019/09/17	1	33.85	0	0.00	33.85	1	4,107	0.02%
2019/09/16	1	34.05	5	34.14	34.25	-4	4,169	-0.10%
2019/09/12	4	34.63	1	34.60	34.75	3	4,169	0.07%
2019/09/11	6	34.40	0	0.00	34.25	6	4,212	0.14%
2019/09/10	5	34.60	1	34.85	34.75	4	4,190	0.10%
2019/09/09	28	35.39	29	35.84	34.90	-1	4,178	-0.02%
2019/09/06	1	35.05	2	35.10	34.65	-1	4,062	-0.02%
2019/09/04	0	0.00	6	34.11	34.40	-6	3,887	-0.15%
2019/09/03	0	0.00	11	34.67	33.75	-11	3,892	-0.28%
2019/09/02	1	33.45	4	34.03	34.25	-3	3,865	-0.08%
2019/08/30	0	0.00	11	33.79	33.30	-11	3,826	-0.29%
2019/08/29	6	33.95	9	34.63	33.70	-3	3,788	-0.08%
2019/08/27	2	33.25	1	33.30	33.15	1	3,645	0.03%
2019/08/26	11	32.21	0	0.00	32.40	11	3,648	0.30%
2019/08/23	0	0.00	3	32.90	32.95	-3	3,630	-0.08%
2019/08/22	8	33.62	1	33.95	33.25	7	3,617	0.19%
2019/08/21	6	33.23	0	0.00	33.55	6	3,580	0.17%
2019/08/20	6	32.81	6	33.10	32.85	0	3,574	0.00%
2019/08/19	4	33.69	6	33.96	33.60	-2	3,541	-0.06%
2019/08/16	0	0.00	1	33.00	33.30	-1	3,505	-0.03%
2019/08/15	3	32.85	3	33.12	32.80	0	3,495	0.00%
2019/08/14	6	33.73	7	34.26	33.65	-1	3,541	-0.03%
2019/08/13	1	33.75	0	0.00	33.50	1	3,517	0.03%
2019/08/12	32	33.93	36	33.03	34.10	-4	3,513	-0.11%
2019/08/08	5	31.65	14	31.55	31.90	-9	3,533	-0.25%
2019/08/07	4	31.20	3	31.50	30.65	1	3,777	0.03%
2019/08/06	0	0.00	1	28.20	30.00	-1	3,684	-0.03%
2019/08/02	10	31.12	235	31.24	30.45	-225	3,701	-6.08%	大賣/鉅額交易
2019/08/01	12	31.74	23	31.95	32.05	-11	3,683	-0.30%
2019/07/31	71	30.05	0	0.00	30.45	71	3,447	2.06%
2019/07/30	2	29.80	80	29.80	29.80	-78	3,478	-2.24%
2019/07/26	0	0.00	2	30.35	30.35	-2	3,604	-0.06%
2019/07/25	1	30.60	0	0.00	30.55	1	3,705	0.03%
2019/07/24	1	31.10	1	31.40	30.75	0	3,711	0.00%
2019/07/23	59	31.00	55	30.55	31.05	4	3,657	0.11%
2019/07/22	2	31.15	1	30.85	30.70	1	3,688	0.03%
2019/07/19	0	0.00	65	30.28	30.20	-65	3,747	-1.73%
2019/07/18	1	31.35	89	31.05	30.50	-88	3,736	-2.36%
2019/07/17	2	31.05	36	30.71	31.45	-34	3,715	-0.92%
2019/07/16	3	32.12	3	32.10	30.95	0	3,693	0.00%
2019/07/15	429	30.34	13	30.54	31.55	416	3,557	11.69%	大買/鉅額交易
2019/07/12	0	0.00	2	29.55	29.50	-2	3,470	-0.06%
2019/07/08	2	28.55	1	28.75	28.65	1	3,981	0.03%
2019/07/05	0	0.00	8	29.90	29.65	-8	4,032	-0.20%
2019/07/04	0	0.00	21	29.55	29.75	-21	4,317	-0.49%
2019/07/02	0	0.00	1	29.05	29.10	-1	4,415	-0.02%
2019/06/28	1	28.20	0	0.00	28.20	1	4,378	0.02%
2019/06/27	2	29.53	1	29.50	29.60	1	4,354	0.02%
2019/06/25	2	29.40	12	29.45	29.20	-10	4,347	-0.23%
2019/06/24	0	0.00	12	29.50	29.60	-12	4,366	-0.27%
2019/06/21	0	0.00	4	29.88	29.10	-4	4,353	-0.09%
2019/06/20	1	29.20	1	29.20	29.05	0	4,293	0.00%
2019/06/19	0	0.00	1	29.05	29.00	-1	4,303	-0.02%
2019/06/17	36	28.15	36	28.20	28.15	0	4,347	0.00%
2019/06/10	0	0.00	6	27.88	28.45	-6	4,514	-0.13%
2019/06/04	4	27.10	0	0.00	27.10	4	4,846	0.08%
2019/05/30	1	27.45	0	0.00	27.55	1	4,862	0.02%
2019/05/22	0	0.00	15	28.20	28.00	-15	5,162	-0.29%
2019/05/21	2	28.55	0	0.00	28.10	2	5,224	0.04%
2019/05/17	8	29.50	0	0.00	28.90	8	5,189	0.15%
2019/05/16	1	30.25	1	30.55	30.00	0	5,060	0.00%
2019/05/15	33	30.37	42	30.30	29.90	-9	4,810	-0.19%
2019/05/10	1	28.15	1	28.30	28.30	0	4,421	0.00%
2019/05/09	1	27.70	0	0.00	27.80	1	4,360	0.02%
2019/05/08	2	27.93	0	0.00	27.85	2	4,259	0.05%
2019/05/06	0	0.00	1	28.30	28.10	-1	4,169	-0.02%
2019/05/02	0	0.00	50	28.25	29.30	-50	3,976	-1.26%
2019/04/29	0	0.00	1	27.20	27.75	-1	3,828	-0.03%
2019/04/25	0	0.00	2	28.20	28.80	-2	3,731	-0.05%
2019/04/23	0	0.00	1	28.00	28.00	-1	3,624	-0.03%
2019/04/19	0	0.00	2	27.68	27.50	-2	3,585	-0.06%
2019/04/18	0	0.00	50	28.55	27.50	-50	3,549	-1.41%
2019/04/17	0	0.00	5	28.90	28.90	-5	3,469	-0.14%
2019/04/15	4	28.81	1	28.85	28.60	3	3,334	0.09%
2019/04/12	0	0.00	2	27.45	27.85	-2	3,140	-0.06%
2019/04/11	2	27.20	0	0.00	27.20	2	2,968	0.07%
2019/04/10	2	27.50	1	28.30	26.90	1	2,865	0.03%
2019/04/09	1	27.45	1	27.85	27.85	0	2,540	0.00%
2019/03/28	2	24.90	0	0.00	24.40	2	2,345	0.09%
2019/03/27	0	0.00	0.3	24.90	25.05	-0.3	2,377	-0.01%
2019/03/26	0	0.00	53	24.65	24.45	-53	2,354	-2.25%
2019/03/12	0	0.00	19	24.99	24.75	-19	1,993	-0.95%
2019/03/11	2	25.00	30	24.60	24.80	-28	1,926	-1.45%
2019/03/08	2	23.25	0	0.00	23.65	2	1,798	0.11%
2019/03/05	0	0.00	20	23.33	23.45	-20	1,601	-1.25%
2019/03/04	0	0.00	5	23.55	23.45	-5	1,581	-0.32%
2019/02/25	0	0.00	5	22.80	22.65	-5	1,397	-0.36%
2019/02/22	28	22.56	6	22.78	22.25	22	1,339	1.64%
2019/02/20	5	22.70	0	0.00	22.85	5	1,123	0.44%
2019/02/18	0	0.00	30	21.43	21.50	-30	917	-3.27%
2019/01/25	0	0.00	4	20.10	20.20	-4	887	-0.45%
2019/01/14	0	0.00	1	20.05	20.00	-1	878	-0.11%
2019/01/09	0	0.00	3	20.25	20.20	-3	858	-0.35%
2019/01/08	24	20.60	1	20.40	20.20	23	846	2.72%
2019/01/07	1	20.10	0	0.00	20.40	1	790	0.13%
2018/12/25	0	0.00	1	19.90	19.70	-1	765	-0.13%
2018/12/20	1	20.70	0	0.00	20.20	1	728	0.14%
2018/12/17	0	0.00	1	19.90	19.85	-1	609	-0.16%
2018/12/03	10	20.40	0	0.00	20.50	10	495	2.02%
2018/11/27	0	0.00	10	19.75	19.90	-10	469	-2.13%
2018/11/21	10	19.85	0	0.00	19.85	10	476	2.10%
2018/11/19	0	0.00	10	19.95	20.05	-10	483	-2.07%
2018/11/14	10	19.70	0	0.00	19.70	10	502	1.99%
2018/09/25	2	20.10	0	0.00	20.05	2	894	0.22%
2018/09/12	1	19.40	0	0.00	19.45	1	1,002	0.10%
2018/08/20	5	22.45	40	22.55	22.45	-35	1,580	-2.21%
2018/08/17	5	22.55	15	22.65	22.45	-10	1,595	-0.63%
2018/08/15	1	22.45	30	22.75	22.75	-29	1,616	-1.79%
2018/08/14	0	0.00	60	22.55	22.75	-60	1,665	-3.60%
2018/08/10	0	0.00	5	23.24	23.20	-5	1,715	-0.29%
2018/08/06	0	0.00	1	24.75	23.65	-1	1,746	-0.06%
2018/07/30	5	23.85	0	0.00	23.75	5	1,765	0.28%
2018/07/27	15	24.07	6	24.23	24.15	9	1,758	0.51%
2018/07/19	1	23.60	1	23.50	23.50	0	1,732	0.00%
2018/07/10	0	0.00	1	22.75	22.65	-1	1,735	-0.06%
2018/07/09	0	0.00	10	22.60	22.60	-10	1,743	-0.57%
2018/07/06	10	22.40	0	0.00	22.80	10	1,780	0.56%
2018/07/02	0	0.00	3	23.10	22.70	-3	1,798	-0.17%
2018/06/21	0	0.00	2	23.50	23.40	-2	1,957	-0.10%
2018/06/19	1	22.80	4	23.44	22.85	-3	2,045	-0.15%
2018/06/08	1	24.65	1	24.35	24.35	0	2,511	0.00%
2018/06/07	6	25.38	1	24.95	25.00	5	2,600	0.19%
2018/06/01	50	22.93	0	0.00	22.80	50	2,741	1.82%
2018/05/31	0	0.00	3	22.93	23.00	-3	2,972	-0.10%
2018/05/29	15	22.65	1	22.70	22.40	14	3,224	0.43%
2018/05/28	0	0.00	1	22.30	22.15	-1	3,233	-0.03%
2018/05/25	2	22.85	0	0.00	22.60	2	3,252	0.06%
2018/05/24	0	0.00	1	22.55	22.60	-1	3,225	-0.03%
2018/05/18	0	0.00	15	22.65	22.00	-15	3,113	-0.48%
2018/05/16	5	21.55	5	22.10	21.75	0	3,060	0.00%
2018/05/15	1	21.80	5	21.70	21.70	-4	3,041	-0.13%
2018/05/11	0	0.00	1	21.60	21.50	-1	3,013	-0.03%
2018/05/10	1	21.90	1	22.00	21.65	0	2,991	0.00%
2018/05/07	0	0.00	5	20.85	20.85	-5	2,834	-0.18%
2018/05/03	25	20.25	0	0.00	20.50	25	2,819	0.89%
2018/05/02	5	20.30	0	0.00	20.30	5	2,803	0.18%
2018/04/30	5	19.70	0	0.00	19.70	5	2,775	0.18%
2018/04/27	5	19.50	0	0.00	19.55	5	2,774	0.18%
2018/04/13	0	0.00	10	20.80	20.85	-10	2,725	-0.37%
2018/04/12	10	20.60	0	0.00	21.15	10	2,733	0.37%
2018/04/09	0	0.00	1	20.50	20.35	-1	2,694	-0.04%
2018/03/30	2	21.78	0	0.00	21.65	2	2,745	0.07%
2018/03/28	0	0.00	10	21.20	21.00	-10	2,662	-0.38%
2018/03/27	4	21.98	70	22.18	21.60	-66	2,630	-2.51%
2018/03/23	15	21.03	10	21.00	21.15	5	2,521	0.20%
2018/03/22	5	22.60	0	0.00	22.20	5	2,465	0.20%
2018/03/19	0	0.00	1	24.20	24.40	-1	2,252	-0.04%
2018/03/16	35	22.90	0	0.00	22.25	35	2,095	1.67%
2018/03/14	12	23.88	8	23.84	23.40	4	2,001	0.20%
2018/03/13	25	21.50	0	0.00	23.40	25	1,760	1.42%
2018/03/12	10	22.15	1	21.75	21.55	9	1,649	0.55%
2018/03/08	5	21.90	23	21.40	22.35	-18	1,529	-1.18%
2018/03/07	0	0.00	5	21.50	20.80	-5	1,375	-0.36%
2018/03/06	13	22.12	8	22.87	21.50	5	1,295	0.39%
2018/03/05	10	21.10	5	21.31	22.00	5	1,010	0.49%
2018/03/02	35	20.44	1	20.35	20.30	34	763	4.46%
2018/03/01	10	20.20	0	0.00	20.30	10	714	1.40%
2018/02/27	2	20.08	0	0.00	19.85	2	682	0.29%
2018/02/08	25	18.85	0	0.00	18.80	25	690	3.62%
2018/02/06	0	0.00	1	18.75	18.20	-1	684	-0.15%
2018/01/31	0	0.00	2	19.15	19.15	-2	731	-0.27%
2018/01/25	0	0.00	2	19.50	19.40	-2	921	-0.22%
2018/01/17	0	19.40	0	0.00	19.50	0	1,109	0.00%
2018/01/11	0	0.00	10	19.00	18.95	-10	1,100	-0.91%
2018/01/10	1	19.00	6	19.00	18.90	-5	1,107	-0.45%
2018/01/05	0	0.00	2	19.90	19.85	-2	1,135	-0.18%
2018/01/02	20	20.40	1	20.30	19.90	19	1,277	1.49%