零壹 (3029)-永豐金-忠孝券商分點個股進出

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
72.1
漲跌
▼0.5
漲幅
-0.69%
成交量
984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:14:30

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

零壹 (3029)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/10	0	72.20	0	0.00	72.60	0	2,213	0.00%
2024/05/09	7	72.96	1	72.59	72.20	6	2,252	0.27%
2024/05/02	0.8	75.80	0	0.00	75.40	0.8	2,236	0.04%
2024/04/30	2	74.40	0	0.00	75.00	2	2,257	0.09%
2024/04/26	3	74.70	0	0.00	74.40	3	2,397	0.13%
2024/04/23	2	72.35	2	72.30	72.30	0	3,283	0.00%
2024/04/19	2	72.70	0	0.00	72.70	2	3,283	0.06%
2024/04/16	3	72.86	0	0.00	73.10	3	3,270	0.09%
2024/04/12	2	77.30	27	77.33	77.30	-25	3,245	-0.77%
2024/04/11	8	74.75	15	75.72	75.50	-7	3,212	-0.22%
2024/04/10	27	78.22	19.1	77.12	78.80	7.9	3,155	0.25%
2024/04/09	10	76.53	9	76.12	75.50	1	3,099	0.03%
2024/04/08	0.3	72.50	0	0.00	72.60	0.3	3,016	0.01%
2024/04/03	1	72.20	0	0.00	72.00	1	3,015	0.03%
2024/03/29	1.1	71.88	0	0.00	71.80	1.1	3,002	0.04%
2024/03/27	0	0.00	0	73.00	72.80	0	2,983	0.00%
2024/03/26	0	73.97	1	74.10	72.80	-1	2,978	-0.03%
2024/03/22	2	73.50	0	0.00	73.30	2	2,947	0.07%
2024/03/21	10	73.55	0	0.00	73.60	10	2,924	0.34%
2024/03/20	6	78.90	0	0.00	78.40	6	2,842	0.21%
2024/03/19	37	78.49	5	78.30	78.40	32	2,759	1.16%
2024/03/18	0	0.00	1	78.00	77.60	-1	2,727	-0.04%
2024/03/15	1	77.70	0	0.00	77.60	1	2,700	0.04%
2024/03/14	6	77.10	0	0.00	76.90	6	2,692	0.22%
2024/03/13	18	78.08	40	77.95	77.40	-22	2,666	-0.83%
2024/03/12	19	77.48	0.2	77.70	77.50	18.8	2,625	0.72%
2024/03/11	4	75.30	1.2	75.57	75.20	2.9	2,626	0.11%
2024/03/08	10	76.45	0	0.00	75.10	10	2,619	0.38%
2024/03/07	25	76.78	14	76.99	76.30	11	2,579	0.43%
2024/03/06	18	77.08	2.1	77.69	77.00	15.9	2,529	0.63%
2024/03/05	19	75.97	6.1	76.20	76.30	13	2,474	0.52%
2024/03/04	8.1	76.37	10.1	76.97	76.10	-2	2,448	-0.08%
2024/03/01	19.1	77.32	15	76.66	76.80	4	2,405	0.17%
2024/02/29	20	75.73	19	75.60	78.20	1	2,283	0.04%
2024/02/26	2	71.90	3	72.00	72.30	-1	2,071	-0.05%
2024/02/23	0	0.00	0	71.20	72.50	0	2,062	0.00%
2024/02/22	1	70.90	0	0.00	71.10	1	2,038	0.05%
2024/02/21	0	0.00	0.1	71.20	71.10	-0.1	2,050	0.00%
2024/02/20	1	71.00	0	0.00	70.70	1	2,051	0.05%
2024/02/19	2	71.10	0	0.00	70.70	2	2,047	0.10%
2024/02/16	1.2	72.29	2	71.85	71.40	-0.8	2,044	-0.04%
2024/02/15	0.1	72.70	1	71.90	72.90	-0.9	2,020	-0.05%
2024/02/05	0.1	71.90	2.2	71.98	71.20	-2.2	1,998	-0.11%
2024/02/02	1.1	70.63	1	71.70	71.70	0.1	1,974	0.01%
2024/02/01	4	70.23	1.2	70.43	70.30	2.8	1,944	0.14%
2024/01/26	0.1	67.92	0	0.00	67.90	0.1	2,001	0.01%
2024/01/25	2.1	68.51	1	68.00	68.00	1.1	1,991	0.05%
2024/01/23	29.2	70.12	27	72.61	70.00	2.2	1,956	0.11%
2024/01/22	43	71.50	42.3	70.17	71.70	0.8	1,881	0.04%
2024/01/19	54.1	69.55	39	71.37	69.50	15.1	1,825	0.82%
2024/01/18	31.2	72.34	60	71.49	71.00	-28.8	1,702	-1.69%
2024/01/17	6	69.62	73	68.98	69.90	-67	1,120	-5.98%
2023/12/28	0	65.10	0	0.00	64.80	0	1,132	0.00%
2023/12/21	30.1	64.30	0	0.00	64.30	30.1	1,160	2.59%
2023/12/20	35	64.70	0	0.00	64.70	35	1,165	3.00%
2023/12/14	0	0.00	2	65.85	66.20	-2	1,174	-0.17%
2023/12/12	0.1	64.60	2	64.30	64.10	-2	1,170	-0.17%
2023/12/06	10	68.25	10	67.29	66.60	0	1,183	0.00%
2023/12/04	2	67.10	0	0.00	66.30	2	1,168	0.17%
2023/12/01	1	66.10	0	0.00	66.20	1	1,154	0.09%
2023/11/28	0	0.00	0.1	65.40	65.20	-0.1	1,164	-0.01%
2023/11/27	0	0.00	1.2	66.12	65.20	-1.2	1,167	-0.10%
2023/11/24	0	0.00	4	65.90	66.40	-4	1,169	-0.34%
2023/11/22	0	0.00	2	64.80	65.80	-2	1,184	-0.17%
2023/11/21	1.2	65.88	2	65.80	65.30	-0.8	1,188	-0.07%
2023/11/20	5	65.80	1	66.00	65.90	4	1,188	0.34%
2023/11/17	3	65.13	1	65.00	65.10	2	1,172	0.17%
2023/11/16	1	63.90	1	63.90	63.90	0	1,175	0.00%
2023/11/13	2	65.40	0	0.00	65.10	2	1,193	0.17%
2023/11/09	2	65.20	0	0.00	65.20	2	1,214	0.16%
2023/11/08	2	65.60	0	0.00	65.60	2	1,248	0.16%
2023/11/07	1	64.90	0	0.00	64.90	1	1,237	0.08%
2023/11/06	10	64.18	0	0.00	64.30	10	1,268	0.79%
2023/11/03	4	63.00	1	63.30	63.00	3	1,280	0.23%
2023/11/02	0	0.00	0	61.70	61.60	0	1,400	0.00%
2023/10/31	1	60.50	1	60.50	60.50	0	1,618	0.00%
2023/10/26	1	61.00	1	60.80	60.80	0	2,431	0.00%
2023/10/24	3	60.30	0	0.00	61.40	3	3,050	0.10%
2023/10/23	1	60.10	0	0.00	60.10	1	3,503	0.03%
2023/10/20	1	60.00	0	0.00	60.20	1	3,554	0.03%
2023/10/18	9	62.02	0	61.70	61.50	9	3,569	0.25%
2023/10/17	5	65.58	12	64.24	62.90	-7	3,542	-0.20%
2023/10/16	9	65.26	3	65.20	65.40	6	3,533	0.17%
2023/10/13	0	0.00	6	65.37	65.10	-6	3,554	-0.17%
2023/10/12	0	0.00	8	65.10	65.50	-8	3,563	-0.22%
2023/10/11	11	64.40	2	64.50	64.30	9	3,580	0.25%
2023/10/06	0	0.00	16	63.60	64.10	-16	3,560	-0.45%
2023/10/02	5	62.02	1	62.00	62.00	4	3,588	0.11%
2023/09/25	0	0.00	2	60.70	61.20	-2	3,712	-0.05%
2023/09/21	1	59.50	0	59.70	59.80	1	3,736	0.03%
2023/09/20	0	0.00	1	60.30	60.20	-1	3,742	-0.03%
2023/09/19	0	0.00	9	60.32	60.50	-9	3,766	-0.24%
2023/09/18	9	60.20	0	0.00	60.10	9	3,787	0.24%
2023/09/14	0	0.00	3	60.90	61.00	-3	3,821	-0.08%
2023/09/13	17	59.89	0	0.00	60.00	17	3,846	0.44%
2023/09/07	0	0.00	0.2	61.90	61.70	-0.2	3,977	-0.01%
2023/09/05	0.1	61.40	1	61.20	61.30	-0.9	4,028	-0.02%
2023/09/01	0	0.00	1	61.00	60.30	-1	4,159	-0.02%
2023/08/30	0	0.00	1	60.40	60.20	-1	4,262	-0.02%
2023/08/28	3.2	59.78	0	0.00	59.20	3.2	4,444	0.07%
2023/08/25	10	61.00	11.1	60.65	60.60	-1.1	4,489	-0.02%
2023/08/24	3	62.13	1	62.20	61.20	2	4,619	0.04%
2023/08/22	1	61.80	0	0.00	61.40	1	5,130	0.02%
2023/08/21	0	0.00	1	61.80	61.90	-1	5,332	-0.02%
2023/08/17	2	61.20	1	62.50	62.90	1	5,479	0.02%
2023/08/16	6	60.03	0	0.00	61.30	6	5,567	0.11%
2023/08/15	1	61.60	0	0.00	61.30	1	6,233	0.02%
2023/08/14	0	0.00	1.1	61.01	60.80	-1.1	6,371	-0.02%
2023/08/11	1	64.90	1	63.80	63.80	0	6,468	0.00%
2023/08/10	0	0.00	3.1	65.92	64.60	-3.1	6,501	-0.05%
2023/08/09	37	66.72	46.2	67.68	66.70	-9.2	6,528	-0.14%
2023/08/08	30.1	68.57	31	69.53	68.40	-1	6,605	-0.01%
2023/08/07	43.1	68.42	32	68.24	69.80	11.1	6,554	0.17%
2023/08/04	0	68.20	7	67.53	68.50	-7	6,504	-0.11%
2023/08/02	17	64.90	19	66.84	64.90	-2	6,621	-0.03%
2023/08/01	29	66.80	30	68.42	66.90	-1	6,838	-0.01%
2023/07/31	15.1	70.04	34.4	70.61	68.10	-19.3	6,801	-0.28%
2023/07/28	14.2	66.40	26.1	67.04	66.30	-11.9	6,408	-0.19%
2023/07/27	29	67.05	24.7	66.35	68.00	4.4	6,384	0.07%
2023/07/26	54.2	64.77	24.2	64.92	64.40	30	6,578	0.46%
2023/07/25	1	61.90	0	0.00	62.40	1	6,336	0.02%
2023/07/24	1	61.00	4	60.75	60.60	-3	6,343	-0.05%
2023/07/20	3.1	60.11	0	0.00	60.40	3.1	6,527	0.05%
2023/07/19	0.2	59.80	1	59.20	59.10	-0.8	6,636	-0.01%
2023/07/18	1	60.50	0	0.00	60.00	1	6,736	0.01%
2023/07/17	0	0.00	2.1	62.63	61.90	-2.1	6,892	-0.03%
2023/07/14	36	62.22	38	61.71	61.80	-2	6,972	-0.03%
2023/07/13	1	59.80	1	59.40	59.50	0	7,088	0.00%
2023/07/12	0.3	59.01	0	0.00	59.30	0.3	7,475	0.00%
2023/07/11	1	59.10	3	59.03	58.70	-2	7,639	-0.03%
2023/07/10	0	0.00	1	58.40	58.50	-1	7,701	-0.01%
2023/07/07	4.1	59.98	4	59.70	59.60	0.1	7,744	0.00%
2023/07/06	0	0.00	1	61.80	61.30	-1	7,910	-0.01%
2023/07/05	0	0.00	4	62.80	62.20	-4	8,089	-0.05%
2023/07/04	4.3	63.74	5	63.32	63.30	-0.7	8,085	-0.01%
2023/07/03	1	63.00	2	62.35	63.00	-1	8,054	-0.01%
2023/06/28	0	0.00	1	60.80	60.20	-1	8,088	-0.01%
2023/06/27	0	0.00	1	60.30	60.30	-1	8,140	-0.01%
2023/06/26	1	61.60	40	61.78	61.50	-39	8,182	-0.48%
2023/06/20	3	63.60	2	63.30	62.60	1	8,346	0.01%
2023/06/19	1	63.00	0	0.00	63.10	1	8,460	0.01%
2023/06/15	4	63.75	8	63.30	63.00	-4	9,082	-0.04%
2023/06/14	15	62.86	5	62.62	62.40	10	9,126	0.11%
2023/06/13	1	62.10	1	62.20	61.90	0	9,161	0.00%
2023/06/12	1	61.20	1	61.40	61.20	0	9,191	0.00%
2023/06/09	0	62.50	7	62.31	62.10	-7	9,230	-0.08%
2023/06/08	2	62.01	6	62.88	62.00	-4	9,368	-0.04%
2023/06/07	8	63.94	3	63.80	64.00	5	9,386	0.05%
2023/06/06	5	65.04	4	64.75	64.30	1	9,529	0.01%
2023/06/05	19	65.63	18	66.55	65.40	1	9,763	0.01%
2023/06/02	1	66.00	23.3	66.65	66.10	-22.3	10,012	-0.22%
2023/06/01	9	65.44	0	0.00	65.60	9	10,007	0.09%
2023/05/31	22.1	65.07	22	65.91	65.00	0.1	10,015	0.00%
2023/05/30	19.3	65.97	29	67.48	66.20	-9.7	9,969	-0.10%
2023/05/29	40	67.25	34	66.29	67.30	6	9,929	0.06%
2023/05/26	88.3	66.15	107	65.91	65.60	-18.8	9,777	-0.19%	大賣/
2023/05/25	31.3	64.97	26	64.45	64.20	5.3	9,520	0.06%
2023/05/24	27.1	63.47	16	62.99	62.90	11.1	9,429	0.12%
2023/05/23	6.3	62.74	12	62.72	62.70	-5.8	9,358	-0.06%
2023/05/22	34	62.36	31	61.87	63.10	3	9,310	0.03%
2023/05/19	297.3	66.30	283.4	66.03	62.30	13.8	9,216	0.15%	大買/大賣/
2023/05/18	1	66.70	31	66.16	68.50	-30	8,551	-0.35%
2023/05/17	56	62.14	43	61.20	62.30	13	8,429	0.15%
2023/05/16	50	60.83	49	61.28	60.90	1	8,386	0.01%
2023/05/15	34	60.68	38	61.34	60.80	-4	8,444	-0.05%
2023/05/12	6	61.23	4	61.28	61.20	2	8,427	0.02%
2023/05/11	5	60.44	6	58.93	59.60	-1	8,352	-0.01%
2023/05/10	5	60.06	9	59.64	59.90	-4	8,277	-0.05%
2023/05/09	47.2	59.87	43.3	61.84	59.90	3.9	8,245	0.05%
2023/05/08	50.3	62.41	66	61.61	62.30	-15.7	8,010	-0.20%
2023/05/05	56	60.01	51	60.57	60.20	5	7,686	0.07%
2023/05/04	42.3	59.74	42	59.58	59.60	0.3	7,521	0.00%
2023/05/03	52.2	59.70	39	60.59	59.50	13.2	7,373	0.18%
2023/05/02	126	61.95	96	61.45	61.10	30	7,183	0.42%	大買/
2023/04/28	17	58.38	15	58.55	58.30	2	6,574	0.03%
2023/04/27	6	56.02	2	56.50	55.80	4	6,356	0.06%
2023/04/26	10	55.46	6	55.02	55.40	4	6,290	0.06%
2023/04/25	65	55.72	63	57.78	55.80	2	6,168	0.03%
2023/04/24	15	57.91	13.1	57.36	57.60	2	6,060	0.03%
2023/04/21	3	55.63	10	55.83	56.00	-7	5,933	-0.12%
2023/04/20	32	56.99	40	57.95	56.80	-8	5,815	-0.14%
2023/04/19	37	57.64	31.1	57.58	57.20	6	5,624	0.11%
2023/04/18	37	57.51	41.4	59.30	57.30	-4.4	5,512	-0.08%
2023/04/17	28.2	60.16	14	60.25	59.60	14.2	5,343	0.27%
2023/04/14	9.2	57.00	7	57.06	56.60	2.2	4,930	0.04%
2023/04/13	4	54.85	0	0.00	55.00	4	4,749	0.08%
2023/04/12	38	56.08	37.3	56.07	56.00	0.7	4,671	0.02%
2023/04/11	11	56.32	31	56.43	56.90	-20	4,589	-0.44%
2023/04/10	27.4	58.43	12	58.53	59.00	15.4	4,381	0.35%
2023/04/07	0	0.00	0	55.20	55.00	0	4,178	0.00%
2023/04/06	0	54.00	0	0.00	54.50	0	4,154	0.00%
2023/03/31	13	54.56	0	0.00	55.10	13	4,113	0.32%
2023/03/30	2	55.60	3	55.40	55.30	-1	4,063	-0.02%
2023/03/29	3	55.63	4	55.75	55.60	-1	4,028	-0.02%
2023/03/28	3	55.50	12	55.39	55.60	-9	3,997	-0.23%
2023/03/27	1	57.80	2	56.75	56.10	-1	3,923	-0.03%
2023/03/24	40	57.16	44	57.35	57.00	-4	3,848	-0.10%
2023/03/23	38	56.88	46	56.10	57.00	-8	3,720	-0.22%
2023/03/22	50.1	56.01	53	57.33	56.20	-3	3,636	-0.08%
2023/03/21	59.1	57.69	71.2	57.05	56.70	-12.2	3,487	-0.35%
2023/03/20	43	55.95	29	55.95	56.00	14	3,121	0.45%
2023/03/17	18.3	53.13	4.2	53.37	52.60	14.1	2,802	0.50%
2023/03/16	1.2	54.23	2	54.40	54.50	-0.8	2,649	-0.03%
2023/03/15	1	54.80	0	0.00	55.00	1	2,566	0.04%
2023/03/14	1	55.60	1	55.60	54.80	0	2,499	0.00%
2023/03/13	2	56.75	5	56.44	56.20	-3	2,418	-0.12%
2023/03/10	31	54.50	32	55.32	54.60	-1	2,246	-0.04%
2023/03/09	44	56.21	41	56.57	56.30	3	2,138	0.14%
2023/03/08	55.3	56.47	69.5	56.09	57.40	-14.3	1,935	-0.74%
2023/03/07	5.3	55.24	13	53.42	55.10	-7.7	1,641	-0.47%
2023/03/06	9.2	51.60	8	51.33	51.50	1.2	1,333	0.09%
2023/03/03	18	50.51	12	50.35	50.50	6	1,234	0.49%
2023/03/02	1	49.25	4	49.41	49.55	-3	1,127	-0.27%
2023/03/01	6	49.57	2	49.75	49.60	4	1,091	0.37%
2023/02/24	12	48.79	3	48.83	48.65	9	988	0.91%
2023/02/23	4	48.67	60	48.79	48.40	-56	934	-5.99%
2023/02/22	73	48.87	8	48.58	48.80	65	856	7.59%
2023/02/20	2	47.55	0	0.00	47.60	2	706	0.28%
2023/02/17	0	0.00	0	47.20	47.00	0	668	0.00%
2023/02/15	22	47.45	22.1	47.30	47.45	-0.1	622	-0.01%
2023/02/14	0	0.00	1	47.50	47.35	-1	582	-0.17%
2023/02/13	0	46.65	1	47.00	47.70	-1	474	-0.20%
2023/02/10	2	46.70	2	46.30	46.00	0	355	0.00%
2023/02/09	11	45.53	1	45.65	45.65	10	293	3.40%
2023/02/03	0	42.45	0	0.00	42.60	0	187	0.00%
2023/02/02	0	42.63	0	0.00	42.60	0	185	0.00%
2023/02/01	0	42.25	0	0.00	42.45	0	179	0.00%
2023/01/09	0	0.00	3	41.55	41.40	-3	190	-1.58%
2023/01/03	0	0.00	1	40.00	40.10	-1	192	-0.52%
2022/12/01	2	40.30	1	40.40	40.60	1	224	0.45%
2022/11/28	0	0.00	6	39.75	39.85	-6	229	-2.62%
2022/11/04	0	0.00	3	38.40	38.80	-3	259	-1.16%
2022/11/02	0	0.00	5	38.60	38.50	-5	270	-1.85%
2022/10/31	0	0.00	3	38.30	38.45	-3	294	-1.02%
2022/10/25	3	37.80	0	0.00	37.50	3	321	0.93%
2022/10/13	1	37.40	0	0.00	37.90	1	310	0.32%
2022/10/05	1	39.55	0	0.00	39.40	1	310	0.32%
2022/10/03	1	38.85	0	0.00	38.95	1	309	0.32%
2022/09/28	2	39.00	0.4	38.90	38.65	1.6	316	0.51%
2022/09/27	1	39.20	0	0.00	39.45	1	315	0.32%
2022/09/23	5	40.70	0	0.00	40.25	5	321	1.56%
2022/09/08	0	0.00	1	42.05	42.05	-1	333	-0.30%
2022/09/02	0.1	41.70	0	0.00	41.10	0.1	320	0.02%
2022/08/29	3	41.78	0	0.00	41.80	3	319	0.94%
2022/07/29	0	0.00	1	39.15	39.20	-1	230	-0.43%
2022/07/28	1	38.90	0	0.00	38.90	1	229	0.44%
2022/06/23	0	0.00	1	39.61	39.40	-1	278	-0.36%
2022/06/22	1	39.95	0	0.00	39.40	1	287	0.35%
2022/06/01	1	41.90	0	0.00	42.00	1	638	0.16%
2022/05/20	1	41.80	0	41.60	41.80	1	955	0.10%
2022/05/13	2	40.50	0	0.00	40.85	2	970	0.21%
2022/05/04	0	0.00	0	41.90	41.90	0	993	0.00%
2022/04/27	0	0.00	1	41.10	41.25	-1	1,001	-0.10%
2022/04/26	1	42.05	0	0.00	42.10	1	996	0.10%
2022/04/25	7	42.49	0	0.00	42.10	7	1,003	0.70%
2022/04/22	1	42.85	0	0.00	42.90	1	1,001	0.10%
2022/04/21	2	43.15	0	43.35	43.15	2	1,003	0.20%
2022/04/20	1	43.00	0	0.00	42.90	1	1,004	0.10%
2022/04/15	1	42.95	0	0.00	42.95	1	1,014	0.10%
2022/04/13	2	43.40	0	0.00	43.30	2	1,016	0.20%
2022/04/12	2	43.15	0	0.00	43.10	2	1,017	0.20%
2022/04/11	2	43.30	0	0.00	43.20	2	1,018	0.20%
2022/04/08	0	0.00	1	44.20	44.25	-1	1,014	-0.10%
2022/04/01	0	0.00	6.3	44.44	44.60	-6.3	1,031	-0.61%
2022/03/29	0	0.00	2	45.18	44.85	-2	1,047	-0.19%
2022/03/25	5	45.31	2	45.45	45.50	3	1,043	0.29%
2022/03/24	0	0.00	5	44.85	44.90	-5	1,038	-0.48%
2022/03/16	2	44.38	2	44.45	44.10	0	1,030	0.00%
2022/03/15	1	48.90	1	49.00	48.80	0	967	0.00%
2022/03/14	1	49.45	2	49.60	49.45	-1	927	-0.11%
2022/03/11	5	49.20	0	0.00	49.30	5	890	0.56%
2022/03/10	2	49.75	2	49.50	49.50	0	866	0.00%
2022/03/09	0	0.00	2	48.75	49.10	-2	833	-0.24%
2022/03/07	0	47.65	5	47.54	48.15	-5	779	-0.64%
2022/03/04	0	0.00	7	49.11	48.75	-7	752	-0.93%
2022/03/03	0.1	48.90	0	0.00	48.85	0.1	736	0.01%
2022/03/02	0	0.00	11.5	48.38	48.40	-11.5	716	-1.60%
2022/03/01	5.2	47.75	2	48.00	48.05	3.2	693	0.47%
2022/02/25	2	47.80	14	47.74	47.75	-12	653	-1.84%
2022/02/24	5	46.11	0	0.00	46.15	5	582	0.86%
2022/02/22	6	44.07	0	0.00	44.05	6	487	1.23%
2022/02/17	2	44.10	0	0.00	43.90	2	497	0.40%
2022/01/21	0	0.00	1	43.55	43.50	-1	689	-0.15%
2022/01/20	1	43.90	0	0.00	44.10	1	694	0.14%
2022/01/14	1	43.60	3	43.65	43.60	-2	686	-0.29%
2022/01/13	0	0.00	0	43.75	43.65	0	699	0.00%
2022/01/11	1	43.70	0	0.00	43.85	1	702	0.14%
2022/01/07	2	43.08	0	0.00	43.05	2	714	0.28%
2021/12/29	0	0.00	0.2	43.70	43.80	-0.2	789	-0.03%
2021/12/27	1.1	42.80	0	0.00	42.80	1.1	787	0.13%
2021/12/24	1.1	42.86	0	0.00	42.90	1.1	793	0.14%
2021/12/23	0.1	43.40	0	0.00	43.25	0.1	788	0.01%
2021/12/22	0	43.50	0	0.00	43.40	0	793	0.00%
2021/12/17	0	0.00	1	42.75	42.60	-1	794	-0.13%
2021/12/16	1	42.85	2.2	42.97	42.90	-1.2	796	-0.15%
2021/12/14	2	43.00	1	42.90	42.85	1	796	0.13%
2021/12/13	2	43.35	0	0.00	43.35	2	787	0.25%
2021/12/09	1	43.75	0	0.00	43.85	1	783	0.13%
2021/12/06	0	0.00	0.1	44.20	44.15	-0.1	800	-0.01%
2021/12/02	1	44.05	0	0.00	44.05	1	872	0.11%
2021/12/01	1	44.60	0	0.00	44.60	1	894	0.11%
2021/11/22	1	45.35	0	0.00	45.40	1	1,119	0.09%
2021/11/18	0	0.00	0	45.65	45.50	0	1,121	0.00%
2021/11/16	0	0.00	6	46.15	46.05	-6	1,117	-0.54%
2021/11/08	0	0.00	4	46.08	45.50	-4	1,124	-0.36%
2021/11/05	1	45.75	1	45.85	45.85	0	1,122	0.00%
2021/11/04	1	45.75	4	46.74	46.25	-3	1,116	-0.27%
2021/11/03	1	46.35	0	0.00	46.30	1	1,093	0.09%
2021/11/02	10	46.18	5	45.70	45.70	5	1,083	0.46%
2021/10/28	6	44.58	0	0.00	44.50	6	932	0.64%
2021/10/26	0	0.00	1	43.90	43.85	-1	933	-0.11%
2021/10/21	1	44.65	0	0.00	43.85	1	949	0.11%
2021/10/20	0	0.00	2	44.55	44.45	-2	941	-0.21%
2021/10/15	3	42.93	1	42.80	43.05	2	976	0.20%
2021/10/14	0.1	42.60	1	43.65	42.70	-1	982	-0.10%
2021/10/13	1	45.50	0	0.00	45.05	1	963	0.10%
2021/10/07	1	45.65	1	46.25	46.35	0	1,155	0.00%
2021/09/28	0	0.00	1	46.40	46.45	-1	1,335	-0.07%
2021/09/24	2	46.80	2	46.55	46.40	0	1,346	0.00%
2021/09/23	2	46.18	1	46.60	46.45	1	1,345	0.07%
2021/09/16	1	46.10	1	46.00	45.95	0	1,340	0.00%
2021/09/14	0	0.00	3	46.50	46.50	-3	1,344	-0.22%
2021/09/09	3	45.47	3	44.67	45.45	0	1,342	0.00%
2021/09/08	3	44.73	3	45.77	44.75	0	1,336	0.00%
2021/09/07	3	45.97	1	46.55	44.85	2	1,312	0.15%
2021/09/06	0	0.00	0.3	46.30	46.30	-0.3	1,271	-0.02%
2021/09/03	32	47.81	36	48.13	47.15	-4	1,249	-0.32%
2021/09/02	2	46.00	1	46.45	47.20	1	1,088	0.09%
2021/09/01	0	0.00	1	44.25	44.95	-1	1,023	-0.10%
2021/08/31	1	43.90	0	0.00	43.85	1	1,017	0.10%
2021/08/26	1	43.00	0	0.00	43.20	1	1,034	0.10%
2021/08/16	2	41.55	0	0.00	41.80	2	1,107	0.18%
2021/08/11	1	43.10	0.5	43.00	42.95	0.5	1,119	0.04%
2021/07/30	7	43.71	0	43.80	43.55	7	1,429	0.49%
2021/07/28	11	43.62	0	0.00	43.75	11	1,487	0.74%
2021/07/27	0	0.00	15	44.50	44.20	-15	1,562	-0.96%
2021/07/22	1	44.15	0	0.00	43.80	1	1,672	0.06%
2021/07/21	5	45.00	0	0.00	44.10	5	1,677	0.30%
2021/07/20	0	0.00	2	45.10	45.10	-2	1,670	-0.12%
2021/07/16	4	47.28	0	0.00	47.15	4	1,710	0.23%
2021/07/15	4	49.98	0	0.00	49.80	4	1,695	0.24%
2021/07/14	1	49.50	0	0.00	49.40	1	1,604	0.06%
2021/07/13	6	49.84	1	49.80	49.35	5	1,592	0.31%
2021/07/12	7	49.24	0	0.00	49.20	7	1,656	0.42%
2021/07/09	0	0.00	1	49.25	49.20	-1	1,680	-0.06%
2021/07/08	0	0.00	1	48.85	48.90	-1	1,706	-0.06%
2021/07/07	0	0.00	1	49.10	49.15	-1	1,712	-0.06%
2021/07/06	3	49.02	1	49.00	49.10	2	1,709	0.12%
2021/07/01	1	46.45	0	0.00	45.70	1	1,726	0.06%
2021/06/15	0	0.00	1	46.05	46.05	-1	2,013	-0.05%
2021/06/08	1	46.50	0	0.00	46.35	1	2,439	0.04%
2021/06/04	0	0.00	1	47.00	46.90	-1	2,480	-0.04%
2021/06/01	1	47.00	0	0.00	47.00	1	2,576	0.04%
2021/05/28	0	0.00	1	46.90	46.95	-1	2,707	-0.04%
2021/05/27	0	0.00	1	46.95	47.00	-1	2,762	-0.04%
2021/05/26	1	45.95	1	46.00	46.25	0	2,954	0.00%
2021/05/25	1	46.00	0	0.00	45.65	1	3,186	0.03%
2021/05/21	2	44.78	0	0.00	44.80	2	3,216	0.06%
2021/05/17	0	0.00	1	42.50	41.55	-1	3,261	-0.03%
2021/05/14	1	45.30	0	0.00	44.20	1	3,228	0.03%
2021/05/13	0	44.85	2	44.90	44.40	-2	3,211	-0.06%
2021/05/12	0	0.00	4	44.91	44.90	-4	3,189	-0.13%
2021/05/11	9	47.98	29	47.93	48.00	-20	3,128	-0.64%
2021/05/10	1	49.30	7	49.65	49.50	-6	3,103	-0.19%
2021/05/07	14	49.81	13	49.51	49.45	1	3,101	0.03%
2021/05/06	10	47.60	2	48.35	47.55	8	3,017	0.27%
2021/05/05	5	48.40	10	49.04	48.20	-5	2,999	-0.17%
2021/05/04	16	48.28	7	47.74	48.60	9	2,968	0.30%
2021/05/03	3	48.43	28	47.59	47.55	-25	2,901	-0.86%
2021/04/29	4	49.30	0	0.00	49.05	4	2,876	0.14%
2021/04/28	1	50.20	2	49.60	50.30	-1	2,852	-0.04%
2021/04/26	0	0.00	1	49.45	49.40	-1	2,866	-0.03%
2021/04/23	2	49.35	0	0.00	49.25	2	3,037	0.07%
2021/04/22	1	49.80	13	48.53	48.30	-12	3,039	-0.39%
2021/04/21	4	49.66	2	50.40	50.20	2	3,001	0.07%
2021/04/20	0	0.00	3	49.08	49.80	-3	2,974	-0.10%
2021/04/19	2	49.15	2	49.40	49.20	0	2,961	0.00%
2021/04/16	15	50.05	20	49.58	49.45	-5	2,947	-0.17%
2021/04/15	0	0.00	1	48.25	48.45	-1	2,838	-0.04%
2021/04/14	3	46.85	1	47.00	46.85	2	2,800	0.07%
2021/04/13	8	47.48	10	47.53	47.40	-2	2,778	-0.07%
2021/04/12	4	48.23	0	0.00	48.20	4	2,776	0.14%
2021/04/09	2	47.58	0	0.00	47.60	2	2,745	0.07%
2021/04/08	10	48.04	22	47.95	47.90	-12	2,720	-0.44%
2021/04/07	30	47.61	67	47.56	47.85	-37	2,700	-1.37%
2021/04/06	0	0.00	6	46.90	46.75	-6	2,642	-0.23%
2021/04/01	0	46.85	0	0.00	46.75	0	2,628	0.00%
2021/03/31	0	0.00	2	46.30	46.40	-2	2,618	-0.08%
2021/03/30	0	0.00	2	46.20	46.20	-2	2,629	-0.08%
2021/03/29	2	46.35	1	46.45	46.20	1	2,628	0.04%
2021/03/26	0	0.00	21	46.88	46.45	-21	2,630	-0.80%
2021/03/25	1	46.85	9	46.50	46.30	-8	2,630	-0.30%
2021/03/24	0	0.00	0.5	46.30	46.40	-0.5	2,638	-0.02%
2021/03/23	5	45.96	0	0.00	46.00	5	2,611	0.19%
2021/03/22	0	0.00	2	46.20	45.90	-2	2,591	-0.08%
2021/03/19	0	0.00	0.5	46.05	45.90	-0.5	2,574	-0.02%
2021/03/18	1	45.70	0	0.00	45.75	1	2,555	0.04%
2021/03/17	2	46.23	0	0.00	46.10	2	2,517	0.08%
2021/03/16	1	46.00	5	46.53	47.00	-4	2,469	-0.16%
2021/03/15	0.5	46.15	7	46.10	46.60	-6.5	2,305	-0.28%
2021/03/12	0	0.00	2	44.55	44.25	-2	2,148	-0.09%
2021/03/10	2	44.30	0	0.00	43.95	2	2,127	0.09%
2021/03/09	0	0.00	1	43.90	43.90	-1	2,106	-0.05%
2021/03/08	1	43.60	9	43.55	43.60	-8	2,084	-0.38%
2021/03/05	4	43.96	1	44.40	43.95	3	2,042	0.15%
2021/03/04	28	44.19	5	43.75	44.45	23	2,016	1.14%
2021/03/03	7	43.92	2	44.35	44.00	5	1,995	0.25%
2021/03/02	23	43.48	20	43.63	43.35	3	1,899	0.16%
2021/02/26	15	43.54	13.4	44.21	43.60	1.6	1,839	0.09%
2021/02/25	8.9	43.54	46.4	42.92	44.45	-37.5	1,632	-2.30%
2021/02/24	10	40.95	0	0.00	40.45	10	1,411	0.71%
2021/02/23	1	40.45	6	40.65	40.50	-5	1,382	-0.36%
2021/02/22	1	40.15	0	0.00	40.15	1	1,371	0.07%
2021/02/19	0	0.00	5	40.01	39.95	-5	1,351	-0.37%
2021/02/18	4	39.50	0	0.00	39.70	4	1,320	0.30%
2021/02/17	1	37.80	0	0.00	38.15	1	1,291	0.08%
2021/02/05	0	0.00	5	37.70	37.70	-5	1,284	-0.39%
2021/02/04	0	0.00	3	37.62	37.60	-3	1,285	-0.23%
2021/02/02	20	37.80	0	0.00	37.40	20	1,296	1.54%
2021/02/01	0	37.40	7	37.37	37.35	-7	1,296	-0.54%
2021/01/29	0	0.00	5	37.70	37.70	-5	1,288	-0.39%
2021/01/26	10	38.50	0	0.00	38.55	10	1,275	0.78%
2021/01/25	11	38.40	0	38.85	38.50	11	1,272	0.86%
2021/01/22	0	0.00	5	39.08	38.95	-5	1,263	-0.40%
2021/01/21	0	0.00	10	38.71	38.85	-10	1,258	-0.79%
2021/01/20	4	39.20	12	39.80	38.70	-8	1,244	-0.64%
2021/01/19	3	40.02	82	40.14	40.05	-79	1,219	-6.48%
2021/01/18	117	40.64	5	41.23	40.40	112	1,172	9.55%	大買/鉅額交易
2021/01/15	0	0.00	3	39.10	39.55	-3	979	-0.31%
2021/01/14	12	38.57	1	38.55	39.35	11	953	1.15%
2021/01/13	8.2	38.39	0	0.00	38.45	8.2	937	0.88%
2021/01/08	10	38.50	0	0.00	38.50	10	917	1.09%
2021/01/07	0	38.45	0	0.00	38.70	0	914	0.00%
2021/01/06	22	38.65	7	38.72	38.55	15	910	1.65%
2021/01/05	15	39.04	0	0.00	39.15	15	908	1.65%
2021/01/04	3	39.15	0	0.00	39.00	3	931	0.32%
2020/12/31	3	38.95	0	0.00	39.05	3	920	0.33%
2020/12/29	1	38.70	0	0.00	38.70	1	930	0.11%
2020/12/25	27	39.96	0	0.00	39.40	27	915	2.95%
2020/12/24	1	39.75	1	39.75	39.55	0	905	0.00%
2020/12/21	1	39.90	0	0.00	39.75	1	907	0.11%
2020/12/18	0	0.00	2	39.15	38.95	-2	851	-0.23%
2020/12/11	2	38.30	3	38.10	38.15	-1	854	-0.12%
2020/12/10	3	38.55	0	0.00	38.65	3	847	0.35%
2020/12/09	1	38.85	0	0.00	38.90	1	839	0.12%
2020/12/07	3.1	38.16	0	0.00	38.15	3.1	860	0.36%
2020/12/04	1	39.35	0	0.00	39.25	1	834	0.12%
2020/12/01	2	39.15	0	0.00	39.15	2	872	0.23%
2020/11/30	4	39.64	0	0.00	39.40	4	918	0.44%
2020/11/26	0	0.00	1	38.30	38.30	-1	886	-0.11%
2020/11/05	1	37.95	2	37.95	37.90	-1	1,421	-0.07%
2020/11/03	1	36.10	0	0.00	36.85	1	1,538	0.06%
2020/11/02	1	35.65	0	0.00	35.55	1	1,613	0.06%
2020/10/30	1	36.35	0	0.00	36.30	1	1,704	0.06%
2020/10/29	2	36.45	1	36.65	36.60	1	1,753	0.06%
2020/10/21	1	37.80	0	0.00	37.95	1	2,188	0.05%
2020/10/13	1	37.55	0	0.00	37.60	1	2,612	0.04%
2020/10/08	1	39.20	0	0.00	39.05	1	2,743	0.04%
2020/09/28	1	38.95	0	0.00	39.00	1	3,059	0.03%
2020/09/24	2	38.68	0	0.00	38.10	2	3,194	0.06%
2020/09/21	1	40.00	40	39.95	39.95	-39	3,286	-1.19%
2020/09/18	0	0.00	4	40.65	40.55	-4	3,487	-0.11%
2020/09/11	6	40.95	0	0.00	40.95	6	3,989	0.15%
2020/09/10	1	41.00	2	41.20	40.75	-1	4,043	-0.02%
2020/09/09	0	41.40	0	0.00	41.40	0	4,089	0.00%
2020/09/04	0	0.00	1	42.30	42.30	-1	4,530	-0.02%
2020/09/03	1	41.80	9	42.01	41.95	-8	4,631	-0.17%
2020/09/01	2	43.18	0	0.00	43.25	2	4,889	0.04%
2020/08/27	2	43.65	0	0.00	43.65	2	5,084	0.04%
2020/08/26	1	43.65	2	43.90	43.65	-1	5,111	-0.02%
2020/08/25	4	44.96	2	45.05	44.15	2	5,245	0.04%
2020/08/24	3	44.85	5	44.52	44.75	-2	5,254	-0.04%
2020/08/21	2	42.18	0	0.00	42.10	2	5,214	0.04%
2020/08/20	8	42.13	2	44.20	40.95	6	5,218	0.11%
2020/08/19	18	45.06	11	45.63	44.80	7	5,116	0.14%
2020/08/18	1	43.70	0	0.00	44.35	1	4,987	0.02%
2020/08/11	0	0.00	5	43.74	44.00	-5	5,012	-0.10%
2020/08/10	0	0.00	1	44.30	44.00	-1	4,994	-0.02%
2020/08/07	2	46.45	4	47.55	46.70	-2	4,932	-0.04%
2020/08/06	1	46.95	1	47.05	46.95	0	4,901	0.00%
2020/08/05	1	46.15	4	45.51	45.85	-3	4,837	-0.06%
2020/08/04	1	44.20	5	44.05	44.20	-4	4,785	-0.08%
2020/08/03	13	44.40	24	44.09	44.55	-11	4,756	-0.23%
2020/07/31	18	42.41	6	41.81	43.05	12	4,582	0.26%
2020/07/30	5	40.84	0	0.00	40.65	5	4,543	0.11%
2020/07/28	1	39.10	0	0.00	39.00	1	4,522	0.02%
2020/07/27	7	39.96	0	0.00	39.20	7	4,527	0.15%
2020/07/24	0	0.00	6	40.35	40.10	-6	4,545	-0.13%
2020/07/23	4	41.15	9	41.48	41.15	-5	4,547	-0.11%
2020/07/22	0	0.00	5	40.98	41.30	-5	4,656	-0.11%
2020/07/21	2	41.48	2	41.48	41.35	0	4,665	0.00%
2020/07/20	5	41.24	6	41.63	41.25	-1	4,627	-0.02%
2020/07/17	2	41.18	14	41.10	39.75	-12	4,516	-0.27%
2020/07/16	14	40.15	12	40.00	40.40	2	4,408	0.05%
2020/07/15	3	40.88	35	40.91	39.45	-32	4,367	-0.73%
2020/07/14	19	40.51	22	40.76	40.80	-3	4,270	-0.07%
2020/07/13	8	39.63	0	0.00	39.60	8	4,193	0.19%
2020/07/10	0	0.00	1	40.00	39.10	-1	4,186	-0.02%
2020/07/08	0	0.00	3	40.17	40.15	-3	4,123	-0.07%
2020/07/07	6	39.93	2	40.03	39.95	4	4,095	0.10%
2020/07/03	4	40.58	13	40.37	39.90	-9	4,003	-0.22%
2020/07/02	0	0.00	2	39.05	39.00	-2	3,970	-0.05%
2020/07/01	5	39.35	23	39.58	39.35	-18	3,944	-0.46%
2020/06/30	7	39.45	3	39.83	39.60	4	3,915	0.10%
2020/06/29	32	40.67	9	40.96	39.80	23	3,865	0.60%
2020/06/24	48	40.76	37	40.15	40.80	11	3,652	0.30%
2020/06/23	6	38.35	1	38.25	38.10	5	3,414	0.15%
2020/06/19	0	0.00	5	37.70	37.65	-5	3,331	-0.15%
2020/06/18	0	0.00	10	37.48	37.60	-10	3,273	-0.31%
2020/06/17	5	37.20	6	37.38	37.20	-1	3,257	-0.03%
2020/06/16	5	37.68	1	37.45	37.55	4	3,221	0.12%
2020/06/15	11	38.76	10	37.79	37.75	1	3,203	0.03%
2020/06/12	11	36.82	5	37.55	37.40	6	3,015	0.20%
2020/06/11	10	36.76	6	36.69	36.00	4	2,866	0.14%
2020/06/10	14	36.98	72	36.65	36.35	-58	2,806	-2.07%
2020/06/09	8	38.15	13	38.05	38.20	-5	2,721	-0.18%
2020/06/08	64	37.59	24	37.60	37.45	40	2,602	1.54%
2020/06/05	20	36.56	5	36.13	36.90	15	2,466	0.61%
2020/06/04	15	35.38	18	35.22	35.30	-3	2,376	-0.13%
2020/06/03	34	35.00	30	34.80	34.80	4	2,315	0.17%
2020/06/02	0	0.00	4	34.69	34.75	-4	2,344	-0.17%
2020/06/01	3	35.02	0	0.00	34.85	3	2,335	0.13%
2020/05/29	5	33.92	0	0.00	34.20	5	2,215	0.23%
2020/05/22	0	0.00	1	32.75	32.60	-1	2,176	-0.05%
2020/05/20	3	32.45	0	0.00	32.70	3	2,183	0.14%
2020/05/19	3	33.10	3	33.10	32.80	0	2,178	0.00%
2020/05/14	6	32.70	0	0.00	31.80	6	2,113	0.28%
2020/05/13	0	0.00	16	32.87	33.05	-16	2,082	-0.77%
2020/05/12	1	32.70	0	0.00	33.10	1	2,077	0.05%
2020/05/11	0	0.00	2	33.03	32.85	-2	2,063	-0.10%
2020/05/08	0	0.00	1	33.55	33.65	-1	2,018	-0.05%
2020/05/07	3	34.12	0	0.00	33.85	3	1,996	0.15%
2020/05/06	2	33.98	2	33.80	34.00	0	1,963	0.00%
2020/05/05	3	33.60	0	0.00	33.05	3	1,897	0.16%
2020/04/30	3	33.30	0	0.00	33.35	3	1,855	0.16%
2020/04/27	0	0.00	16	33.84	33.40	-16	1,796	-0.89%
2020/04/24	1	32.70	0	0.00	32.80	1	1,665	0.06%
2020/04/23	0	0.00	3	31.95	32.05	-3	1,618	-0.19%
2020/04/21	0	0.00	1	31.20	31.15	-1	1,581	-0.06%
2020/04/16	0	0.00	10	31.75	32.15	-10	1,522	-0.66%
2020/04/15	10	31.49	0	0.00	31.50	10	1,491	0.67%
2020/04/14	0	31.15	0	0.00	31.10	0	1,472	0.00%
2020/04/13	0	30.70	0	0.00	30.80	0	1,478	0.00%
2020/04/07	1	29.50	1	29.75	29.75	0	1,435	0.00%
2020/03/31	1	28.40	0	0.00	28.35	1	1,381	0.07%
2020/03/27	10	28.60	10	28.80	28.10	0	1,363	0.00%
2020/03/24	0	0.00	1	27.80	27.60	-1	1,274	-0.08%
2020/03/19	2	26.35	1	27.50	25.50	1	1,212	0.08%
2020/03/18	0	0.00	1	28.60	28.30	-1	1,169	-0.09%
2020/03/17	1	28.20	6	28.40	28.20	-5	1,134	-0.44%
2020/03/09	1	31.30	2	31.70	31.40	-1	970	-0.10%
2020/03/06	0	32.05	0	0.00	31.95	0	943	0.00%
2020/03/02	3	30.12	0	0.00	30.30	3	895	0.33%
2020/02/25	0	0.00	5	29.50	29.80	-5	819	-0.61%
2020/02/24	0	0.00	5	29.60	29.70	-5	821	-0.61%
2020/02/21	5	30.08	4	30.78	29.95	1	819	0.12%
2020/02/20	6	30.07	6	30.35	30.40	0	790	0.00%
2020/02/14	4	29.08	0.2	29.50	29.10	3.8	826	0.46%
2020/02/11	0.1	28.60	0	0.00	28.55	0.1	864	0.01%
2020/02/04	1.1	27.46	0	0.00	27.90	1.1	1,041	0.11%
2020/01/31	0	0.00	1	28.05	28.00	-1	1,197	-0.08%
2020/01/30	2	29.10	10	28.30	28.30	-8	1,194	-0.67%
2020/01/15	10	30.78	0	0.00	30.75	10	1,305	0.77%
2020/01/14	1	31.05	0	0.00	31.05	1	1,353	0.07%
2020/01/13	10	30.78	0	0.00	30.85	10	1,352	0.74%
2020/01/10	0	0.00	11	30.43	30.20	-11	1,373	-0.80%
2020/01/09	0	0.00	11	30.39	30.40	-11	1,379	-0.80%
2020/01/08	0	0.00	3	30.22	30.10	-3	1,428	-0.21%
2020/01/07	11	30.80	0	0.00	30.50	11	1,438	0.76%
2019/12/27	0	0.00	0	32.90	30.35	0	1,543	0.00%
2019/12/23	1	29.70	0.2	30.05	30.00	0.8	1,584	0.05%
2019/12/20	0	0.00	17	30.08	30.10	-17	1,583	-1.07%
2019/12/18	0	0.00	10	30.30	30.25	-10	1,615	-0.62%
2019/12/11	1	30.45	0	0.00	30.25	1	1,702	0.06%
2019/12/02	2	29.60	0	0.00	29.70	2	2,140	0.09%
2019/11/29	3	30.42	0	0.00	30.35	3	2,169	0.14%
2019/11/18	1	31.40	0	0.00	31.55	1	2,516	0.04%
2019/11/15	0	0.00	3	31.85	31.50	-3	2,559	-0.12%
2019/11/14	1	31.75	0	0.00	31.65	1	2,612	0.04%
2019/11/11	1	32.55	10	32.00	31.95	-9	2,784	-0.32%
2019/11/06	3	32.80	3	33.00	32.75	0	3,270	0.00%
2019/10/31	17	31.48	10	31.75	31.30	7	3,423	0.20%
2019/10/29	5	34.80	1	34.95	34.45	4	3,536	0.11%
2019/10/28	4	34.43	0	0.00	34.45	4	3,560	0.11%
2019/10/25	4	35.18	1	35.70	34.80	3	3,559	0.08%
2019/10/23	1	35.05	0	0.00	35.00	1	3,488	0.03%
2019/10/21	0	0.00	0	34.50	34.65	0	3,557	0.00%
2019/10/18	1	34.85	9	34.98	34.55	-8	3,580	-0.22%
2019/10/16	33	34.46	5	34.92	34.70	28	3,616	0.77%
2019/10/15	10	34.40	0	0.00	34.40	10	3,611	0.28%
2019/10/14	11	34.72	1	34.55	34.70	10	3,769	0.27%
2019/10/09	0	0.00	10	33.05	34.00	-10	3,865	-0.26%
2019/10/08	1	33.60	0	0.00	33.40	1	3,851	0.03%
2019/10/04	11	33.61	11	33.85	33.20	0	3,858	0.00%
2019/09/20	1	33.35	0	0.00	33.30	1	4,096	0.02%
2019/09/19	0	0.00	1	33.35	33.65	-1	4,090	-0.02%
2019/09/17	0	0.00	9	33.80	33.85	-9	4,107	-0.22%
2019/09/16	1	34.05	0	0.00	34.25	1	4,169	0.02%
2019/09/11	0	0.00	1	34.25	34.25	-1	4,212	-0.02%
2019/09/10	0	0.00	1	34.50	34.75	-1	4,190	-0.02%
2019/09/09	12	35.48	11	35.87	34.90	1	4,178	0.02%
2019/09/06	30	34.96	13	35.28	34.65	17	4,062	0.42%
2019/09/04	4	34.40	0	0.00	34.40	4	3,887	0.10%
2019/09/03	1	34.40	0	0.00	33.75	1	3,892	0.03%
2019/08/29	1	34.45	0	0.00	33.70	1	3,788	0.03%
2019/08/28	10	33.25	0	0.00	33.25	10	3,651	0.27%
2019/08/27	11	33.16	0	0.00	33.15	11	3,645	0.30%
2019/08/20	1	32.85	34	33.12	32.85	-33	3,574	-0.92%
2019/08/19	0	0.00	10	33.85	33.60	-10	3,541	-0.28%
2019/08/16	13	33.18	3	33.35	33.30	10	3,505	0.29%
2019/08/14	21	34.02	31	34.25	33.65	-10	3,541	-0.28%
2019/08/13	14	33.65	12.2	34.42	33.50	1.8	3,517	0.05%
2019/08/12	27	33.46	47.1	33.23	34.10	-20.1	3,513	-0.57%
2019/08/08	68	31.71	32	31.83	31.90	36	3,533	1.02%
2019/08/07	0	0.00	15	31.74	30.65	-15	3,777	-0.40%
2019/08/06	2	28.40	1	28.65	30.00	1	3,684	0.03%
2019/08/05	4	30.06	6	29.97	29.60	-2	3,678	-0.05%
2019/08/02	21	30.80	14	30.74	30.45	7	3,701	0.19%
2019/08/01	10	31.70	18	31.99	32.05	-8	3,683	-0.22%
2019/07/31	0	0.00	11	30.09	30.45	-11	3,447	-0.32%
2019/07/30	2	30.55	2	29.80	29.80	0	3,478	0.00%
2019/07/29	1	30.80	1	30.95	30.75	0	3,503	0.00%
2019/07/25	0	0.00	1	30.55	30.55	-1	3,705	-0.03%
2019/07/24	3	31.62	7	31.67	30.75	-4	3,711	-0.11%
2019/07/18	0	0.00	7	30.93	30.50	-7	3,736	-0.19%
2019/07/17	20	30.95	30	31.17	31.45	-10	3,715	-0.27%
2019/07/16	15	31.26	46	32.35	30.95	-31	3,693	-0.84%
2019/07/15	53	30.79	29	30.15	31.55	24	3,557	0.67%
2019/07/12	1	29.35	7	29.39	29.50	-6	3,470	-0.17%
2019/07/11	2	29.35	9	29.41	29.35	-7	3,578	-0.20%
2019/07/10	4	28.99	4	28.90	28.80	0	3,635	0.00%
2019/07/09	5	28.83	10	28.82	28.85	-5	3,823	-0.13%
2019/07/08	12	28.65	8	28.73	28.65	4	3,981	0.10%
2019/07/05	14	29.91	19	30.04	29.65	-5	4,032	-0.12%
2019/07/04	23	29.70	41	29.46	29.75	-18	4,317	-0.42%
2019/07/03	0	0.00	16	29.06	28.75	-16	4,388	-0.36%
2019/07/02	10	29.00	20	29.15	29.10	-10	4,415	-0.23%
2019/07/01	20	28.65	23	28.78	28.70	-3	4,394	-0.07%
2019/06/28	10	28.25	1	28.30	28.20	9	4,378	0.21%
2019/06/27	20	29.65	10	29.75	29.60	10	4,354	0.23%
2019/06/26	13	29.25	0	0.00	29.15	13	4,299	0.30%
2019/06/25	0	0.00	5	29.45	29.20	-5	4,347	-0.12%
2019/06/24	0	0.00	5	29.50	29.60	-5	4,366	-0.11%
2019/06/21	15	29.54	32	29.90	29.10	-17	4,353	-0.39%
2019/06/19	9	28.84	9	28.93	29.00	0	4,303	0.00%
2019/06/14	0	0.00	10	28.35	28.10	-10	4,378	-0.23%
2019/06/12	0	0.00	10	28.15	28.30	-10	4,483	-0.22%
2019/06/05	0	0.00	6	27.45	27.25	-6	4,710	-0.13%
2019/06/04	0	0.00	4	27.30	27.10	-4	4,846	-0.08%
2019/06/03	0	0.00	23	26.98	27.30	-23	4,862	-0.47%
2019/05/31	0	0.00	1	27.75	27.65	-1	4,867	-0.02%
2019/05/30	1	27.55	0	0.00	27.55	1	4,862	0.02%
2019/05/29	0	0.00	8	27.37	27.45	-8	4,943	-0.16%
2019/05/24	1	27.65	1	27.25	27.15	0	5,024	0.00%
2019/05/23	16	27.43	10	27.23	27.25	6	5,121	0.12%
2019/05/22	20	28.19	10	28.35	28.00	10	5,162	0.19%
2019/05/21	27	28.62	15	28.70	28.10	12	5,224	0.23%
2019/05/20	9	28.28	0	0.00	28.50	9	5,229	0.17%
2019/05/17	16	30.01	26	29.10	28.90	-10	5,189	-0.19%
2019/05/16	54	30.41	70	30.46	30.00	-16	5,060	-0.32%
2019/05/15	41	29.37	75	29.71	29.90	-34	4,810	-0.71%
2019/05/13	2	28.40	0	0.00	28.25	2	4,450	0.04%
2019/05/10	5	28.65	10	28.18	28.30	-5	4,421	-0.11%
2019/05/09	26	28.19	50	28.40	27.80	-24	4,360	-0.55%
2019/05/08	6	27.93	1	27.85	27.85	5	4,259	0.12%
2019/05/07	25	28.86	0	0.00	28.55	25	4,219	0.59%
2019/05/06	20	28.35	38	28.36	28.10	-18	4,169	-0.43%
2019/05/03	11	29.29	31	29.41	28.80	-20	4,102	-0.49%
2019/05/02	18	29.11	27	28.66	29.30	-9	3,976	-0.23%
2019/04/30	10	27.80	10	27.95	28.10	0	3,859	0.00%
2019/04/26	1	28.00	1	27.70	27.80	0	3,794	0.00%
2019/04/25	1	28.65	45	28.48	28.80	-44	3,731	-1.18%
2019/04/24	0	0.00	1	28.15	27.85	-1	3,646	-0.03%
2019/04/23	0	0.00	1	27.90	28.00	-1	3,624	-0.03%
2019/04/22	10	28.00	0	0.00	28.20	10	3,604	0.28%
2019/04/19	0	0.00	65	27.70	27.50	-65	3,585	-1.81%
2019/04/18	2	28.05	0	0.00	27.50	2	3,549	0.06%
2019/04/17	2	28.70	54	28.25	28.90	-52	3,469	-1.50%
2019/04/16	3	28.37	2	28.23	28.00	1	3,393	0.03%
2019/04/15	26	28.90	2	28.90	28.60	24	3,334	0.72%
2019/04/12	14	27.76	10	27.89	27.85	4	3,140	0.13%
2019/04/11	112	27.24	2	27.05	27.20	110	2,968	3.71%	大買/鉅額交易
2019/04/10	13	28.65	34	28.92	26.90	-21	2,865	-0.73%
2019/04/09	41	27.16	9	27.53	27.85	32	2,540	1.26%
2019/04/02	1	24.40	0	0.00	24.40	1	2,377	0.04%
2019/03/25	10	24.25	0	0.00	24.50	10	2,339	0.43%
2019/03/22	0	0.00	4	24.30	24.30	-4	2,315	-0.17%
2019/03/21	0	24.40	1	24.75	24.50	-1	2,282	-0.04%
2019/03/20	1	25.40	2	24.75	24.75	-1	2,258	-0.04%
2019/03/18	2	25.30	20	25.20	25.35	-18	2,228	-0.81%
2019/03/15	30	24.93	0	0.00	24.55	30	2,152	1.39%
2019/03/14	10	24.20	20	24.43	24.55	-10	2,092	-0.48%
2019/03/13	52	24.97	10	24.85	24.55	42	2,049	2.05%
2019/03/12	10	25.05	2	24.95	24.75	8	1,993	0.40%
2019/03/11	42	24.62	27	24.22	24.80	15	1,926	0.78%
2019/03/08	80	23.68	6	23.45	23.65	74	1,798	4.12%
2019/03/07	0	0.00	3	22.80	22.80	-3	1,651	-0.18%
2019/03/06	21	23.46	0	0.00	23.25	21	1,625	1.29%
2019/03/04	2	23.45	3	23.30	23.45	-1	1,581	-0.06%
2019/02/27	30	23.00	3	22.53	23.00	27	1,487	1.82%
2019/02/26	20	22.81	8	22.71	22.65	12	1,433	0.84%
2019/02/25	2	22.65	32	22.70	22.65	-30	1,397	-2.15%
2019/02/22	75	23.07	39	22.41	22.25	36	1,339	2.69%
2019/02/21	58	22.90	11	22.99	23.00	47	1,214	3.87%
2019/02/20	5	22.31	6	22.63	22.85	-1	1,123	-0.09%
2019/02/19	10	22.33	4	22.45	22.25	6	1,027	0.58%
2019/02/13	11	21.41	11	21.44	21.05	0	843	0.00%
2019/01/28	0	0.00	0	20.15	20.15	0	866	0.00%
2018/12/20	0	0.00	15	20.50	20.20	-15	728	-2.06%
2018/12/11	15	20.65	0	0.00	20.60	15	521	2.88%
2018/12/06	0	0.00	2	19.63	19.35	-2	489	-0.41%
2018/12/03	1	20.35	1	20.50	20.50	0	495	0.00%
2018/11/14	0	0.00	3	19.70	19.70	-3	502	-0.60%
2018/11/05	4	20.05	0	0.00	20.25	4	561	0.71%
2018/09/10	4	19.49	0	0.00	19.25	4	1,035	0.39%
2018/09/07	4	19.90	0	0.00	19.80	4	1,037	0.39%
2018/09/05	0	0.00	1	20.70	20.60	-1	1,109	-0.09%
2018/08/28	0	0.00	5	21.20	21.10	-5	1,431	-0.35%
2018/08/24	5	20.65	0	0.00	20.70	5	1,509	0.33%
2018/08/21	1	21.55	0	0.00	21.40	1	1,576	0.06%
2018/08/15	0	0.00	0.1	22.90	22.75	-0.1	1,616	0.00%
2018/08/14	1	22.50	0	0.00	22.75	1	1,665	0.06%
2018/08/10	3	23.20	0	0.00	23.20	3	1,715	0.17%
2018/08/06	6	25.03	13	24.83	23.65	-7	1,746	-0.40%
2018/07/27	17	24.06	11	24.14	24.15	6	1,758	0.34%
2018/07/26	3	23.63	2	23.80	24.10	1	1,705	0.06%
2018/07/16	2	23.50	0	0.00	23.20	2	1,721	0.12%
2018/07/13	0	0.00	2	23.30	23.25	-2	1,723	-0.12%
2018/07/10	1	22.55	0	0.00	22.65	1	1,735	0.06%
2018/07/09	1	22.60	0	0.00	22.60	1	1,743	0.06%
2018/06/29	1	22.90	0	0.00	22.85	1	1,806	0.06%
2018/06/26	0	0.00	1	22.85	23.00	-1	1,898	-0.05%
2018/06/25	41	24.22	41	24.03	23.95	0	1,910	0.00%
2018/06/15	1	23.90	6	23.91	23.80	-5	2,074	-0.24%
2018/06/14	2	24.13	0	0.00	23.70	2	2,183	0.09%
2018/06/13	0	0.00	1	24.55	24.25	-1	2,323	-0.04%
2018/06/07	33	25.11	51	24.92	25.00	-18	2,600	-0.69%
2018/06/06	22	23.95	3	24.00	24.30	19	2,511	0.76%
2018/05/25	0	0.00	10	22.70	22.60	-10	3,252	-0.31%
2018/05/22	0	0.00	3	22.50	22.25	-3	3,194	-0.09%
2018/05/21	0	0.00	1	22.25	22.30	-1	3,145	-0.03%
2018/05/18	0	0.00	6	22.36	22.00	-6	3,113	-0.19%
2018/05/17	10	22.10	0	0.00	21.95	10	3,083	0.32%
2018/05/15	0	0.00	1	21.75	21.70	-1	3,041	-0.03%
2018/05/11	2	21.50	2	21.50	21.50	0	3,013	0.00%
2018/05/10	3	21.98	0	0.00	21.65	3	2,991	0.10%
2018/05/09	0	0.00	1	20.80	20.80	-1	2,862	-0.03%
2018/05/08	5	21.10	5	21.20	20.85	0	2,854	0.00%
2018/05/02	0	0.00	10	20.30	20.30	-10	2,803	-0.36%
2018/04/26	0	0.00	5	19.45	19.25	-5	2,774	-0.18%
2018/04/25	10	19.05	0	0.00	19.15	10	2,762	0.36%
2018/04/18	0	0.00	8	19.95	19.85	-8	2,751	-0.29%
2018/04/12	3	20.88	0	0.00	21.15	3	2,733	0.11%
2018/04/09	1	20.45	0	0.00	20.35	1	2,694	0.04%
2018/04/03	1	20.85	0	0.00	20.90	1	2,755	0.04%
2018/03/30	1	21.80	0	0.00	21.65	1	2,745	0.04%
2018/03/28	11	21.20	1	21.10	21.00	10	2,662	0.38%
2018/03/27	0	0.00	1	21.60	21.60	-1	2,630	-0.04%
2018/03/23	0	0.00	4	21.15	21.15	-4	2,521	-0.16%
2018/03/22	0	0.00	60	22.84	22.20	-60	2,465	-2.43%
2018/03/20	11	23.58	4	23.60	23.20	7	2,362	0.30%
2018/03/19	15	23.80	3	23.90	24.40	12	2,252	0.53%
2018/03/16	3	22.43	3	22.30	22.25	0	2,095	0.00%
2018/03/15	5	22.93	0	0.00	23.15	5	2,038	0.25%
2018/03/14	170	23.68	156	23.61	23.40	14	2,001	0.70%	大買/大賣/
2018/03/13	13	22.16	0	0.00	23.40	13	1,760	0.74%
2018/03/09	0	0.00	60	22.00	22.00	-60	1,611	-3.72%
2018/03/08	28	22.16	31	22.06	22.35	-3	1,529	-0.20%
2018/03/07	0	0.00	8	21.24	20.80	-8	1,375	-0.58%
2018/03/06	50	22.72	49.1	21.81	21.50	0.9	1,295	0.07%
2018/03/05	60.1	21.58	308	21.55	22.00	-247.9	1,010	-24.53%	大賣/鉅額交易
2018/03/02	6	20.23	5	20.50	20.30	1	763	0.13%
2018/03/01	26.1	20.08	16	20.25	20.30	10.1	714	1.41%
2018/02/27	0	0.00	7	19.96	19.85	-7	682	-1.03%
2018/01/23	0	0.00	9	19.60	19.55	-9	969	-0.93%
2018/01/22	0	0.00	1	19.65	19.60	-1	988	-0.10%
2018/01/09	9	19.05	0	0.00	19.05	9	1,123	0.80%
2018/01/04	1	19.85	10	19.80	19.95	-9	1,212	-0.74%
2018/01/02	1	20.40	9	20.40	19.90	-8	1,277	-0.63%