零壹 (3029)-富邦-竹東券商分點個股進出

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
73.0
漲跌
▲0.1
漲幅
+0.14%
成交量
348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(已收盤)

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

零壹 (3029)籌碼相關－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東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
2024/05/31	0	0.00	1	73.10	73.00	-1	1,624	-0.06%
2024/05/30	1	72.80	0	0.00	72.90	1	1,655	0.06%
2024/05/27	0	0.00	1	74.50	73.60	-1	2,010	-0.05%
2024/05/23	1	72.60	0	0.00	72.60	1	2,029	0.05%
2024/05/21	1	73.30	0	0.00	73.30	1	2,064	0.05%
2024/05/20	0	0.00	1	73.70	73.30	-1	2,072	-0.05%
2024/05/14	0	0.00	4	73.23	73.30	-4	2,153	-0.19%
2024/05/13	2	72.10	0	0.00	72.10	2	2,175	0.09%
2024/05/10	0	0.00	0	72.80	72.60	0	2,213	0.00%
2024/05/09	1	72.50	0	0.00	72.20	1	2,252	0.04%
2024/04/24	0	0.00	1	73.60	74.00	-1	3,103	-0.03%
2024/04/23	1	72.00	0	0.00	72.30	1	3,283	0.03%
2024/04/17	0	0.00	0.1	74.60	74.30	-0.1	3,274	0.00%
2024/04/16	0.5	73.20	3	73.30	73.10	-2.5	3,270	-0.08%
2024/04/15	0	0.00	1	76.20	75.30	-1	3,252	-0.03%
2024/04/12	2	77.70	3.1	77.38	77.30	-1.1	3,245	-0.03%
2024/04/11	3	75.13	0	0.00	75.50	3	3,212	0.09%
2024/04/10	0	0.00	5	77.34	78.80	-5	3,155	-0.16%
2024/04/09	1	75.50	4	76.15	75.50	-3	3,099	-0.10%
2024/04/08	1	72.00	0	0.00	72.60	1	3,016	0.03%
2024/04/03	0	0.00	1	72.30	72.00	-1	3,015	-0.03%
2024/04/02	7	72.61	0	0.00	73.20	7	3,008	0.23%
2024/04/01	1	72.00	0	0.00	72.10	1	3,004	0.03%
2024/03/29	1	71.90	0	0.00	71.80	1	3,002	0.03%
2024/03/27	2	73.00	0	0.00	72.80	2	2,983	0.07%
2024/03/25	1	73.60	8	73.50	74.40	-7	2,956	-0.24%
2024/03/22	0.1	73.90	1	73.00	73.30	-0.9	2,947	-0.03%
2024/03/21	3	73.60	0	0.00	73.60	3	2,924	0.10%
2024/03/20	2	79.30	0	0.00	78.40	2	2,842	0.07%
2024/03/19	2	78.60	3	78.53	78.40	-1	2,759	-0.04%
2024/03/18	0	0.00	4	77.80	77.60	-4	2,727	-0.15%
2024/03/14	1	76.90	0	0.00	76.90	1	2,692	0.04%
2024/03/13	12	79.07	2	78.30	77.40	10	2,666	0.38%
2024/03/12	0	0.00	1	77.80	77.50	-1	2,625	-0.04%
2024/03/07	2	76.95	8	77.88	76.30	-6	2,579	-0.23%
2024/03/06	5	77.00	0	0.00	77.00	5	2,529	0.20%
2024/03/04	1	76.20	1	76.60	76.10	0	2,448	0.00%
2024/03/01	3	76.07	7	76.64	76.80	-4	2,405	-0.17%
2024/02/29	1	75.80	9	74.93	78.20	-8	2,283	-0.35%
2024/02/26	3	71.83	0	0.00	72.30	3	2,071	0.14%
2024/02/23	6	72.40	3	72.47	72.50	3	2,062	0.15%
2024/02/22	0	0.00	1	70.80	71.10	-1	2,038	-0.05%
2024/02/21	0	0.00	1	71.20	71.10	-1	2,050	-0.05%
2024/02/15	2	71.00	1	72.50	72.90	1	2,020	0.05%
2024/02/05	4	71.80	1	71.60	71.20	3	1,998	0.15%
2024/02/02	1	71.10	0	0.00	71.70	1	1,974	0.05%
2024/02/01	1	70.10	55	70.25	70.30	-54	1,944	-2.78%
2024/01/30	0	0.00	1	68.60	68.50	-1	1,947	-0.05%
2024/01/29	1	68.70	0	0.00	68.80	1	1,984	0.05%
2024/01/26	0	0.00	2	67.50	67.90	-2	2,001	-0.10%
2024/01/24	1	70.00	2	70.00	69.20	-1	1,973	-0.05%
2024/01/23	4	72.40	51	70.04	70.00	-47	1,956	-2.40%
2024/01/22	2	72.10	1	71.90	71.70	1	1,881	0.05%
2024/01/19	3	69.33	9	70.31	69.50	-6	1,825	-0.33%
2024/01/18	108	73.20	3	71.97	71.00	105	1,702	6.17%	大買/鉅額交易
2024/01/17	12	69.25	12	69.91	69.90	0	1,120	0.00%
2024/01/15	0	0.00	1	65.50	66.20	-1	936	-0.11%
2024/01/12	1	64.80	0	0.00	64.90	1	944	0.11%
2024/01/09	3	66.60	0	0.00	65.40	3	1,013	0.30%
2024/01/05	1	65.90	0	0.00	65.90	1	1,025	0.10%
2024/01/03	0	0.00	1	66.20	66.10	-1	1,090	-0.09%
2023/12/29	0	0.00	2	65.10	65.40	-2	1,134	-0.18%
2023/12/28	1	64.80	14	65.18	64.80	-13	1,132	-1.15%
2023/12/25	4	64.15	0	0.00	64.10	4	1,144	0.35%
2023/12/22	3	64.37	0	0.00	64.30	3	1,146	0.26%
2023/12/19	3	64.57	0	0.00	64.50	3	1,168	0.26%
2023/12/18	7	65.20	0	0.00	65.20	7	1,175	0.60%
2023/12/14	1	65.90	0	0.00	66.20	1	1,174	0.09%
2023/12/13	1	65.40	22	64.96	65.20	-21	1,173	-1.79%
2023/12/12	13	64.15	0	0.00	64.10	13	1,170	1.11%
2023/12/11	3	64.63	0	0.00	64.60	3	1,166	0.26%
2023/12/08	5	65.10	0	0.00	65.10	5	1,164	0.43%
2023/12/06	0	0.00	24	67.78	66.60	-24	1,183	-2.03%
2023/12/05	7	66.20	0	0.00	67.40	7	1,172	0.60%
2023/12/04	16	67.19	0	0.00	66.30	16	1,168	1.37%
2023/12/01	0	0.00	1	65.80	66.20	-1	1,154	-0.09%
2023/11/30	0	0.00	11	65.65	65.80	-11	1,158	-0.95%
2023/11/29	11	65.14	5	65.60	65.20	6	1,164	0.52%
2023/11/28	5	65.10	0	0.00	65.20	5	1,164	0.43%
2023/11/27	1	66.10	0	0.00	65.20	1	1,167	0.09%
2023/11/24	1	66.20	0	0.00	66.40	1	1,169	0.09%
2023/11/22	5	65.40	0	0.00	65.80	5	1,184	0.42%
2023/11/20	0	0.00	1	66.00	65.90	-1	1,188	-0.08%
2023/11/14	0	0.00	4	64.50	64.90	-4	1,183	-0.34%
2023/11/13	0	0.00	0	65.10	65.10	0	1,193	0.00%
2023/11/10	1	64.00	0	0.00	64.30	1	1,204	0.08%
2023/11/09	0	0.00	6	65.40	65.20	-6	1,214	-0.49%
2023/11/08	6	65.27	6.1	65.60	65.60	-0.1	1,248	-0.01%
2023/11/07	0	0.00	1	65.40	64.90	-1	1,237	-0.08%
2023/11/06	0	0.00	2	63.95	64.30	-2	1,268	-0.16%
2023/11/03	0	0.00	2	63.00	63.00	-2	1,280	-0.16%
2023/10/31	1	61.00	0	0.00	60.50	1	1,618	0.06%
2023/10/27	5	62.62	1	62.90	62.00	4	1,911	0.21%
2023/10/26	2	61.00	1	60.80	60.80	1	2,431	0.04%
2023/10/20	0	0.00	5	60.30	60.20	-5	3,554	-0.14%
2023/10/19	0	0.00	1	60.30	60.80	-1	3,565	-0.03%
2023/10/18	1	61.40	0	0.00	61.50	1	3,569	0.03%
2023/10/17	5	64.90	0	0.00	62.90	5	3,542	0.14%
2023/10/16	3	65.00	0	0.00	65.40	3	3,533	0.08%
2023/10/12	4	65.53	0	0.00	65.50	4	3,563	0.11%
2023/10/11	1	64.90	4	64.40	64.30	-3	3,580	-0.08%
2023/10/06	0	0.00	2	63.60	64.10	-2	3,560	-0.06%
2023/09/28	1	61.60	0	0.00	61.90	1	3,602	0.03%
2023/09/26	1	61.70	3	61.47	61.50	-2	3,687	-0.05%
2023/09/21	1	59.60	0	0.00	59.80	1	3,736	0.03%
2023/09/15	1	61.00	0	0.00	60.90	1	3,794	0.03%
2023/09/14	0	0.00	1	61.10	61.00	-1	3,821	-0.03%
2023/09/12	2	60.10	0	0.00	60.00	2	3,869	0.05%
2023/09/08	0	0.00	1	63.20	62.50	-1	3,969	-0.03%
2023/09/07	1	62.00	1	61.60	61.70	0	3,977	0.00%
2023/09/06	1	61.20	0	0.00	61.30	1	4,005	0.02%
2023/09/01	0	0.00	1	60.40	60.30	-1	4,159	-0.02%
2023/08/31	0	0.00	1	60.50	60.60	-1	4,211	-0.02%
2023/08/30	1	60.30	0	0.00	60.20	1	4,262	0.02%
2023/08/29	1	59.50	0	0.00	59.60	1	4,353	0.02%
2023/08/28	1	59.30	0	0.00	59.20	1	4,444	0.02%
2023/08/24	1	61.30	0	0.00	61.20	1	4,619	0.02%
2023/08/17	0.1	62.30	0	0.00	62.90	0.1	5,479	0.00%
2023/08/16	0	0.00	1	60.50	61.30	-1	5,567	-0.02%
2023/08/08	3	67.83	1	68.40	68.40	2	6,605	0.03%
2023/08/07	2	67.80	2	67.50	69.80	0	6,554	0.00%
2023/08/04	4	67.90	9.1	68.35	68.50	-5.1	6,504	-0.08%
2023/08/02	0	65.80	0	0.00	64.90	0	6,621	0.00%
2023/08/01	4	67.13	3	67.20	66.90	1	6,838	0.02%
2023/07/31	7.1	70.63	13	70.14	68.10	-6	6,801	-0.09%
2023/07/28	19	65.80	11	66.06	66.30	8	6,408	0.12%
2023/07/27	37	64.40	44	66.64	68.00	-7	6,384	-0.11%
2023/07/26	14	65.36	10	65.07	64.40	4	6,578	0.06%
2023/07/24	0	0.00	1	61.50	60.60	-1	6,343	-0.02%
2023/07/21	1	59.00	1	60.30	60.50	0	6,438	0.00%
2023/07/20	1	60.20	4	60.00	60.40	-3	6,527	-0.05%
2023/07/18	0	0.00	3	60.50	60.00	-3	6,736	-0.04%
2023/07/17	1	62.00	0	0.00	61.90	1	6,892	0.01%
2023/07/14	0	0.00	1	62.00	61.80	-1	6,972	-0.01%
2023/07/13	0	0.00	2	59.70	59.50	-2	7,088	-0.03%
2023/07/12	1	58.70	0	0.00	59.30	1	7,475	0.01%
2023/06/30	1	61.60	0	0.00	61.60	1	8,062	0.01%
2023/06/28	0	0.00	4	61.20	60.20	-4	8,088	-0.05%
2023/06/21	0	0.00	2	62.90	62.80	-2	8,282	-0.02%
2023/06/20	0	0.00	3	63.07	62.60	-3	8,346	-0.04%
2023/06/19	0	0.00	1	62.60	63.10	-1	8,460	-0.01%
2023/06/16	0	0.00	3	62.60	62.50	-3	8,794	-0.03%
2023/06/15	6	63.38	3	64.17	63.00	3	9,082	0.03%
2023/06/14	2	62.55	0	0.00	62.40	2	9,126	0.02%
2023/06/13	2	62.15	0	0.00	61.90	2	9,161	0.02%
2023/06/12	4	61.18	1	61.50	61.20	3	9,191	0.03%
2023/06/09	1	62.40	1	62.50	62.10	0	9,230	0.00%
2023/06/08	4	62.18	3	62.83	62.00	1	9,368	0.01%
2023/06/07	2	64.05	0	0.00	64.00	2	9,386	0.02%
2023/06/05	4	65.68	1	65.70	65.40	3	9,763	0.03%
2023/06/02	2	66.40	3.2	66.48	66.10	-1.2	10,012	-0.01%
2023/06/01	2	63.85	3	64.60	65.60	-1	10,007	-0.01%
2023/05/31	2	65.70	4	65.33	65.00	-2	10,015	-0.02%
2023/05/30	9	66.20	17	66.82	66.20	-8	9,969	-0.08%
2023/05/29	1	67.20	14	67.47	67.30	-13	9,929	-0.13%
2023/05/26	17	66.33	10	66.41	65.60	7	9,777	0.07%
2023/05/25	2	64.10	2	64.65	64.20	0	9,520	0.00%
2023/05/24	4	63.20	5	63.22	62.90	-1	9,429	-0.01%
2023/05/23	2	62.90	6	62.58	62.70	-4	9,358	-0.04%
2023/05/22	2	62.80	8	62.29	63.10	-6	9,310	-0.06%
2023/05/19	82	66.55	67	62.28	62.30	15	9,216	0.16%
2023/05/18	2	66.70	6	68.50	68.50	-4	8,551	-0.05%
2023/05/17	5	62.42	10	62.19	62.30	-5	8,429	-0.06%
2023/05/16	3	60.80	0	0.00	60.90	3	8,386	0.04%
2023/05/15	9	60.41	9	60.93	60.80	0	8,444	0.00%
2023/05/12	4	60.95	6	60.98	61.20	-2	8,427	-0.02%
2023/05/11	7	59.00	8	59.73	59.60	-1	8,352	-0.01%
2023/05/10	3	59.50	0	0.00	59.90	3	8,277	0.04%
2023/05/09	28	61.75	29	60.00	59.90	-1	8,245	-0.01%
2023/05/08	10	62.00	11	61.67	62.30	-1	8,010	-0.01%
2023/05/05	9	60.49	12	60.07	60.20	-3	7,686	-0.04%
2023/05/04	21	59.67	13	60.25	59.60	8	7,521	0.11%
2023/05/03	15	59.99	0	0.00	59.50	15	7,373	0.20%
2023/05/02	24	61.06	29	61.74	61.10	-5	7,183	-0.07%
2023/04/28	1	57.00	4	57.60	58.30	-3	6,574	-0.05%
2023/04/27	2	56.05	4	56.60	55.80	-2	6,356	-0.03%
2023/04/26	12	55.24	10	55.00	55.40	2	6,290	0.03%
2023/04/25	1	55.50	0	0.00	55.80	1	6,168	0.02%
2023/04/24	7	57.30	11	57.93	57.60	-4	6,060	-0.07%
2023/04/21	9	56.14	6	55.50	56.00	3	5,933	0.05%
2023/04/20	8	57.73	6	58.17	56.80	2	5,815	0.03%
2023/04/19	4	57.80	2	58.30	57.20	2	5,624	0.04%
2023/04/18	25	59.87	14	58.37	57.30	11	5,512	0.20%
2023/04/17	7	59.39	9	59.16	59.60	-2	5,343	-0.04%
2023/04/14	14	57.46	7	57.77	56.60	7	4,930	0.14%
2023/04/13	11	55.15	11	55.00	55.00	0	4,749	0.00%
2023/04/12	4	56.10	1	56.00	56.00	3	4,671	0.06%
2023/04/11	1	56.20	3	57.03	56.90	-2	4,589	-0.04%
2023/04/10	5	57.78	8	58.44	59.00	-3	4,381	-0.07%
2023/04/07	0	0.00	2	55.00	55.00	-2	4,178	-0.05%
2023/04/06	2	54.40	0	0.00	54.50	2	4,154	0.05%
2023/03/28	5	56.50	11.3	55.38	55.60	-6.3	3,997	-0.16%
2023/03/27	0	0.00	10	56.10	56.10	-10	3,923	-0.25%
2023/03/24	24	57.90	6	56.92	57.00	18	3,848	0.47%
2023/03/23	15	56.41	13	56.82	57.00	2	3,720	0.05%
2023/03/22	0	0.00	6	55.95	56.20	-6	3,636	-0.17%
2023/03/21	16.3	57.59	15	57.36	56.70	1.3	3,487	0.04%
2023/03/20	13	55.43	7.8	55.69	56.00	5.2	3,121	0.17%
2023/03/17	1	53.70	5	53.04	52.60	-4	2,802	-0.14%
2023/03/16	0	0.00	2	54.00	54.50	-2	2,649	-0.08%
2023/03/15	5	55.00	4	55.38	55.00	1	2,566	0.04%
2023/03/14	3	55.40	0	0.00	54.80	3	2,499	0.12%
2023/03/13	4	55.90	5	55.16	56.20	-1	2,418	-0.04%
2023/03/10	2	54.60	6	55.00	54.60	-4	2,246	-0.18%
2023/03/09	2	56.51	4	56.33	56.30	-2	2,138	-0.09%
2023/03/08	11.8	56.87	13	56.41	57.40	-1.2	1,935	-0.06%
2023/03/07	3	54.83	2	55.60	55.10	1	1,641	0.06%
2023/03/06	20	51.10	21	51.50	51.50	-1	1,333	-0.08%
2023/03/03	4	50.55	4	49.98	50.50	0	1,234	0.00%
2023/03/02	2	49.30	0	0.00	49.55	2	1,127	0.18%
2023/03/01	9	49.66	1	49.60	49.60	8	1,091	0.73%
2023/02/23	1	48.60	0	0.00	48.40	1	934	0.11%
2023/02/22	0	0.00	7	48.54	48.80	-7	856	-0.82%
2023/02/20	1	47.45	3	47.55	47.60	-2	706	-0.28%
2023/02/17	0	0.00	2	47.15	47.00	-2	668	-0.30%
2023/02/16	1	47.20	0	0.00	47.40	1	651	0.15%
2023/02/15	14	47.19	5	47.17	47.45	9	622	1.44%
2023/02/14	0	0.00	5	47.50	47.35	-5	582	-0.86%
2023/02/13	3	47.20	0	0.00	47.70	3	474	0.63%
2023/02/10	0	0.00	5	46.57	46.00	-5	355	-1.41%
2023/02/09	5	45.75	5	45.66	45.65	0	293	0.00%
2023/02/08	3	44.95	0	0.00	44.95	3	239	1.25%
2023/01/30	2	41.70	0	0.00	41.70	2	174	1.15%
2023/01/09	0.1	41.30	0	0.00	41.40	0.1	190	0.03%
2022/12/30	0	0.00	6	40.07	40.15	-6	194	-3.09%
2022/12/29	6	39.70	0	0.00	39.70	6	194	3.08%
2022/12/09	0	0.00	2	40.10	40.10	-2	212	-0.94%
2022/12/07	2	39.85	0	0.00	39.95	2	213	0.94%
2022/12/06	1	40.30	0	0.00	40.05	1	214	0.47%
2022/12/01	0	0.00	5	40.20	40.60	-5	224	-2.23%
2022/11/30	2	39.95	0	0.00	39.95	2	223	0.89%
2022/11/29	3	40.00	0	0.00	39.95	3	226	1.32%
2022/11/16	0	0.00	5	39.10	38.95	-5	254	-1.96%
2022/11/14	0	0.00	2	38.95	39.05	-2	253	-0.79%
2022/11/10	2	39.00	0	0.00	38.95	2	256	0.78%
2022/11/08	0	0.00	1	38.95	38.80	-1	258	-0.39%
2022/11/07	0	38.90	0	0.00	38.80	0	258	0.00%
2022/10/27	0	0.00	2	38.15	37.90	-2	311	-0.64%
2022/10/20	3	37.02	0	0.00	38.25	3	329	0.91%
2022/10/17	2	37.50	0	0.00	38.35	2	309	0.65%
2022/10/13	5	37.35	0	0.00	37.90	5	310	1.61%
2022/10/03	0	39.00	0	0.00	38.95	0	309	0.01%
2022/09/20	0	0.00	5	40.80	40.95	-5	322	-1.55%
2022/09/16	1	41.45	0	0.00	41.30	1	324	0.31%
2022/08/30	2	42.00	0	0.00	42.00	2	319	0.63%
2022/08/12	0	0.00	1	41.60	41.45	-1	284	-0.35%
2022/08/11	1	41.90	0	0.00	41.45	1	284	0.35%
2022/07/28	1	38.95	0	0.00	38.90	1	229	0.44%
2022/07/22	4	39.75	0	0.00	39.80	4	230	1.74%
2022/07/20	10	39.65	0	0.00	39.15	10	240	4.16%
2022/07/13	0	0.00	2	38.60	38.55	-2	245	-0.81%
2022/07/12	2	38.20	0	0.00	38.20	2	244	0.82%
2022/07/08	1	38.70	0	0.00	39.10	1	251	0.40%
2022/06/23	0.1	39.35	0	0.00	39.40	0.1	278	0.02%
2022/06/13	0	0.00	1	41.00	40.90	-1	402	-0.25%
2022/06/09	1	41.50	0	0.00	41.40	1	483	0.21%
2022/06/08	2	41.48	0	0.00	41.45	2	506	0.39%
2022/05/12	0	0.00	2	41.20	40.55	-2	973	-0.21%
2022/05/11	1	41.45	0	0.00	41.35	1	970	0.10%
2022/04/27	0	0.00	3	41.20	41.25	-3	1,001	-0.30%
2022/04/12	1	43.15	0	0.00	43.10	1	1,017	0.10%
2022/04/11	0	0.00	1	43.70	43.20	-1	1,018	-0.10%
2022/04/07	0	0.00	1	45.00	44.15	-1	1,022	-0.10%
2022/04/06	1	44.80	0	0.00	45.00	1	1,026	0.10%
2022/03/29	1	44.90	0	0.00	44.85	1	1,047	0.10%
2022/03/25	0	0.00	1	45.30	45.50	-1	1,043	-0.10%
2022/03/24	0	0.00	2	44.85	44.90	-2	1,038	-0.19%
2022/03/23	1	45.00	0	0.00	44.85	1	1,039	0.10%
2022/03/22	1	44.70	4	44.98	44.95	-3	1,036	-0.29%
2022/03/18	7	45.09	3	44.80	45.10	4	1,037	0.39%
2022/03/17	3	44.80	0	0.00	44.85	3	1,039	0.29%
2022/03/16	7	45.30	9	44.90	44.10	-2	1,030	-0.19%
2022/03/15	2	48.80	0	0.00	48.80	2	967	0.21%
2022/03/11	1	49.15	0	0.00	49.30	1	890	0.11%
2022/03/10	1	49.50	0	0.00	49.50	1	866	0.12%
2022/03/08	0	0.00	6	47.75	47.70	-6	800	-0.75%
2022/03/04	8	48.99	8	48.90	48.75	0	752	0.00%
2022/02/25	2	46.55	2	46.50	47.75	0	653	0.00%
2022/02/24	1	46.15	0	0.00	46.15	1	582	0.17%
2022/02/18	0	0.00	5	43.90	44.05	-5	489	-1.02%
2022/02/16	5	43.95	0	0.00	44.00	5	499	1.00%
2022/01/14	0	0.00	8	43.64	43.60	-8	686	-1.16%
2022/01/12	2	43.78	1	43.70	43.75	1	700	0.14%
2022/01/07	0	0.00	2	43.00	43.05	-2	714	-0.28%
2022/01/06	2	43.05	0	0.00	43.05	2	762	0.26%
2022/01/04	6	43.40	0	0.00	43.35	6	767	0.78%
2021/12/30	0.7	44.00	0	0.00	44.00	0.7	794	0.09%
2021/12/28	2	43.05	1	43.05	43.30	1	783	0.13%
2021/12/27	0	0.00	1	42.75	42.80	-1	787	-0.13%
2021/12/24	0	0.00	1	42.95	42.90	-1	793	-0.13%
2021/12/01	0	0.00	0	44.70	44.60	0	894	0.00%
2021/11/30	0	0.00	1	44.60	44.35	-1	1,058	-0.09%
2021/11/29	0	0.00	3	44.15	44.55	-3	1,125	-0.27%
2021/11/12	1	45.45	0	0.00	45.60	1	1,113	0.09%
2021/10/14	1	43.75	10	44.85	42.70	-9	982	-0.92%
2021/10/08	1	46.00	0	0.00	46.05	1	1,117	0.09%
2021/10/07	12	46.17	0	0.00	46.35	12	1,155	1.04%
2021/10/01	0	0.00	2	45.05	45.00	-2	1,220	-0.16%
2021/09/16	4	46.10	4	45.99	45.95	0	1,340	0.00%
2021/09/09	6	45.23	6	45.43	45.45	0	1,342	0.00%
2021/09/08	2	45.73	12	45.02	44.75	-10	1,336	-0.75%
2021/09/07	7	46.13	5	45.15	44.85	2	1,312	0.15%
2021/09/06	4	46.45	5	46.15	46.30	-1	1,271	-0.08%
2021/09/03	23	48.13	22	47.43	47.15	1	1,249	0.08%
2021/08/31	2	43.95	0	0.00	43.85	2	1,017	0.20%
2021/08/16	0	0.00	3	41.87	41.80	-3	1,107	-0.27%
2021/08/12	0	0.00	1	43.15	43.25	-1	1,108	-0.09%
2021/08/10	1	43.55	0	0.00	43.55	1	1,137	0.09%
2021/08/03	0	0.00	8	43.38	43.35	-8	1,317	-0.61%
2021/07/23	0	0.00	1	44.00	44.15	-1	1,623	-0.06%
2021/07/21	1	45.35	0	0.00	44.10	1	1,677	0.06%
2021/07/19	2	46.58	1	45.90	45.90	1	1,689	0.06%
2021/07/16	11	47.00	0	0.00	47.15	11	1,710	0.64%
2021/07/15	3	49.85	0	0.00	49.80	3	1,695	0.18%
2021/07/14	3	49.42	0	0.00	49.40	3	1,604	0.19%
2021/07/13	0	0.00	10	49.85	49.35	-10	1,592	-0.63%
2021/07/12	0	0.00	3	49.17	49.20	-3	1,656	-0.18%
2021/07/08	0	0.00	2	48.60	48.90	-2	1,706	-0.12%
2021/07/07	4	49.28	2	49.50	49.15	2	1,712	0.12%
2021/07/06	8	48.99	4	48.98	49.10	4	1,709	0.23%
2021/07/05	3	47.18	0	0.00	47.70	3	1,673	0.18%
2021/07/01	1	46.00	0	0.00	45.70	1	1,726	0.06%
2021/06/30	12	45.84	0	0.00	45.70	12	1,741	0.69%
2021/06/28	0	0.00	1	45.40	45.90	-1	1,769	-0.06%
2021/06/03	2	47.08	0	0.00	47.00	2	2,502	0.08%
2021/06/02	5	47.52	0	0.00	47.20	5	2,541	0.20%
2021/05/31	0	0.00	2	46.95	46.80	-2	2,614	-0.08%
2021/05/27	2	47.00	2	46.65	47.00	0	2,762	0.00%
2021/05/21	0	0.00	1	44.50	44.80	-1	3,216	-0.03%
2021/05/20	0	0.00	6	44.40	44.25	-6	3,229	-0.19%
2021/05/18	1	42.00	1	43.95	44.25	0	3,277	0.00%
2021/05/14	1	44.70	3	44.97	44.20	-2	3,228	-0.06%
2021/05/13	5	43.90	3	43.60	44.40	2	3,211	0.06%
2021/05/12	2	47.40	4	44.40	44.90	-2	3,189	-0.06%
2021/05/10	0	0.00	6	49.53	49.50	-6	3,103	-0.19%
2021/05/07	5	49.70	1	49.85	49.45	4	3,101	0.13%
2021/05/06	0	0.00	1	48.05	47.55	-1	3,017	-0.03%
2021/05/05	1	48.80	0	0.00	48.20	1	2,999	0.03%
2021/04/29	0	0.00	1	49.25	49.05	-1	2,876	-0.03%
2021/04/28	2	50.90	1	49.75	50.30	1	2,852	0.04%
2021/04/27	0	0.00	3	49.65	49.05	-3	2,831	-0.11%
2021/04/26	1	49.40	0	0.00	49.40	1	2,866	0.03%
2021/04/23	0	0.00	2	48.55	49.25	-2	3,037	-0.07%
2021/04/22	2	48.45	4	49.25	48.30	-2	3,039	-0.07%
2021/04/21	0	0.00	6	50.05	50.20	-6	3,001	-0.20%
2021/04/19	0	0.00	3	49.23	49.20	-3	2,961	-0.10%
2021/04/16	6	49.30	6	49.10	49.45	0	2,947	0.00%
2021/04/15	0	0.00	2.4	47.82	48.45	-2.4	2,838	-0.08%
2021/04/14	1	47.00	10	46.61	46.85	-9	2,800	-0.32%
2021/04/13	0	0.00	1	47.60	47.40	-1	2,778	-0.04%
2021/04/12	1	48.10	1	48.20	48.20	0	2,776	0.00%
2021/04/09	8	47.85	0	0.00	47.60	8	2,745	0.29%
2021/04/08	0	0.00	2	47.93	47.90	-2	2,720	-0.07%
2021/04/07	8	48.00	10	47.65	47.85	-2	2,700	-0.07%
2021/04/06	10	46.70	1	46.95	46.75	9	2,642	0.34%
2021/04/01	0	0.00	16	46.77	46.75	-16	2,628	-0.61%
2021/03/30	1	46.10	0	0.00	46.20	1	2,629	0.04%
2021/03/29	2	46.35	1	46.35	46.20	1	2,628	0.04%
2021/03/24	2	46.30	0	0.00	46.40	2	2,638	0.08%
2021/03/23	2	45.70	1	45.90	46.00	1	2,611	0.04%
2021/03/19	0	0.00	3	45.95	45.90	-3	2,574	-0.12%
2021/03/17	0	0.00	1	46.50	46.10	-1	2,517	-0.04%
2021/03/16	11	46.70	1	46.30	47.00	10	2,469	0.40%
2021/03/15	3	45.30	0	0.00	46.60	3	2,305	0.13%
2021/03/11	0	0.00	0.2	44.10	43.85	-0.2	2,145	-0.01%
2021/03/08	6	43.60	0	0.00	43.60	6	2,084	0.29%
2021/03/05	1	44.45	1	43.95	43.95	0	2,042	0.00%
2021/03/04	3	44.00	1	44.05	44.45	2	2,016	0.10%
2021/03/03	2	43.10	8	43.58	44.00	-6	1,995	-0.30%
2021/03/02	0	0.00	3	43.50	43.35	-3	1,899	-0.16%
2021/02/26	4	43.04	0	0.00	43.60	4	1,839	0.22%
2021/02/25	2	42.10	0	41.75	44.45	2	1,632	0.12%
2021/02/24	0	0.00	0.6	41.00	40.45	-0.6	1,411	-0.04%
2021/02/19	0	0.00	1	40.05	39.95	-1	1,351	-0.07%
2021/02/18	0	0.00	5	39.55	39.70	-5	1,320	-0.38%
2021/01/28	1	38.15	0	0.00	38.25	1	1,281	0.08%
2021/01/22	5	38.95	0	0.00	38.95	5	1,263	0.40%
2021/01/20	0	0.00	1	38.90	38.70	-1	1,244	-0.08%
2021/01/19	2	40.30	2	40.58	40.05	0	1,219	0.00%
2021/01/18	2	40.90	2	41.50	40.40	0	1,172	0.00%
2021/01/15	15	39.33	0	0.00	39.55	15	979	1.53%
2020/12/25	0	0.00	4	39.78	39.40	-4	915	-0.44%
2020/12/24	2	39.65	0	0.00	39.55	2	905	0.22%
2020/12/18	2	39.15	3	38.67	38.95	-1	851	-0.12%
2020/12/15	0.1	37.90	0	0.00	37.65	0.1	850	0.01%
2020/12/11	2	38.08	0	0.00	38.15	2	854	0.23%
2020/12/09	0	0.00	3	38.55	38.90	-3	839	-0.36%
2020/12/07	1	38.10	0	0.00	38.15	1	860	0.12%
2020/12/04	0	0.00	1	39.30	39.25	-1	834	-0.12%
2020/11/30	0	0.00	1	40.15	39.40	-1	918	-0.11%
2020/11/24	0.1	38.95	0	0.00	38.50	0.1	912	0.01%
2020/11/19	0	0.00	1	38.75	38.80	-1	970	-0.10%
2020/11/12	1	38.30	0	0.00	38.45	1	1,329	0.08%
2020/11/10	1	38.45	2	38.00	37.95	-1	1,360	-0.07%
2020/11/09	0	0.00	0.2	38.45	38.20	-0.2	1,368	-0.01%
2020/11/06	2	37.95	0	0.00	37.60	2	1,390	0.14%
2020/11/05	0	0.00	1	38.05	37.90	-1	1,421	-0.07%
2020/11/03	0	0.00	2	36.30	36.85	-2	1,538	-0.13%
2020/10/27	0	0.00	1	37.05	36.90	-1	2,067	-0.05%
2020/10/19	1	37.60	0	0.00	37.85	1	2,256	0.04%
2020/10/12	0.1	37.30	1	37.45	37.05	-0.9	2,647	-0.03%
2020/10/07	1	39.70	0	0.00	39.20	1	2,853	0.04%
2020/09/30	0	0.00	1	39.00	39.15	-1	2,971	-0.03%
2020/09/28	0	0.00	4	38.93	39.00	-4	3,059	-0.13%
2020/09/24	1	38.10	0	0.00	38.10	1	3,194	0.03%
2020/09/23	1	39.30	0	0.00	39.30	1	3,214	0.03%
2020/09/22	2	39.70	0	0.00	39.45	2	3,237	0.06%
2020/09/21	3.1	40.10	0	0.00	39.95	3.1	3,286	0.09%
2020/09/18	2	40.60	0	0.00	40.55	2	3,487	0.06%
2020/09/17	1	40.55	0	0.00	40.55	1	3,791	0.03%
2020/09/16	1.1	40.62	0	0.00	40.75	1.1	3,853	0.03%
2020/09/09	2	41.30	2	41.30	41.40	0	4,089	0.00%
2020/09/07	0.2	41.20	0	0.00	41.05	0.2	4,470	0.00%
2020/09/03	0.7	43.15	0	0.00	41.95	0.7	4,631	0.02%
2020/09/01	0	0.00	8	43.12	43.25	-8	4,889	-0.16%
2020/08/28	0.1	43.00	0	0.00	42.65	0.1	5,085	0.00%
2020/08/26	3	43.88	1	44.10	43.65	2	5,111	0.04%
2020/08/25	1	44.90	0	0.00	44.15	1	5,245	0.02%
2020/08/24	1	44.70	0.4	44.75	44.75	0.6	5,254	0.01%
2020/08/21	2	41.80	0	0.00	42.10	2	5,214	0.04%
2020/08/20	1.4	40.72	1	44.15	40.95	0.4	5,218	0.01%
2020/08/19	4	45.84	0.3	45.10	44.80	3.7	5,116	0.07%
2020/08/18	2	44.35	0	0.00	44.35	2	4,987	0.04%
2020/08/17	0.1	44.10	0	0.00	44.10	0.1	4,989	0.00%
2020/08/14	0	0.00	3	44.03	44.10	-3	4,985	-0.06%
2020/08/13	1.1	43.81	2	43.68	43.45	-0.9	4,978	-0.02%
2020/08/12	2.1	43.90	1	43.55	43.95	1.1	5,024	0.02%
2020/08/10	0.1	44.50	4	43.98	44.00	-3.9	4,994	-0.08%
2020/08/07	0	0.00	5	46.70	46.70	-5	4,932	-0.10%
2020/08/06	0	0.00	4	46.48	46.95	-4	4,901	-0.08%
2020/08/05	8	45.51	7	44.86	45.85	1	4,837	0.02%
2020/08/04	4	44.19	3	44.08	44.20	1	4,785	0.02%
2020/08/03	9	44.29	16	44.44	44.55	-7	4,756	-0.15%
2020/07/31	2	42.15	8	41.00	43.05	-6	4,582	-0.13%
2020/07/30	0	0.00	2	40.93	40.65	-2	4,543	-0.04%
2020/07/28	4	39.36	1	39.30	39.00	3	4,522	0.07%
2020/07/27	0	0.00	5	39.60	39.20	-5	4,527	-0.11%
2020/07/23	0	0.00	2	41.10	41.15	-2	4,547	-0.04%
2020/07/21	0	0.00	1	41.05	41.35	-1	4,665	-0.02%
2020/07/20	2	41.70	0	41.25	41.25	2	4,627	0.04%
2020/07/17	1	41.40	1	40.40	39.75	0	4,516	0.00%
2020/07/16	4	40.14	2	40.55	40.40	2	4,408	0.05%
2020/07/15	21	40.83	2	40.18	39.45	19	4,367	0.44%
2020/07/14	5	40.49	1	40.90	40.80	4	4,270	0.09%
2020/07/13	0	0.00	4	39.65	39.60	-4	4,193	-0.10%
2020/07/10	0	0.00	5	38.95	39.10	-5	4,186	-0.12%
2020/07/09	0	0.00	2	39.68	39.35	-2	4,148	-0.05%
2020/07/08	0	0.00	2	40.15	40.15	-2	4,123	-0.05%
2020/07/06	3	39.98	1	40.35	39.80	2	4,071	0.05%
2020/07/03	2	40.65	2	40.10	39.90	0	4,003	0.00%
2020/07/02	0	0.00	6	39.33	39.00	-6	3,970	-0.15%
2020/06/30	6	39.75	5	39.55	39.60	1	3,915	0.03%
2020/06/29	20	41.00	12	40.29	39.80	8	3,865	0.21%
2020/06/24	11	40.49	14	41.10	40.80	-3	3,652	-0.08%
2020/06/23	2	38.30	90	38.36	38.10	-88	3,414	-2.58%
2020/06/22	6	37.70	9	37.80	37.60	-3	3,360	-0.09%
2020/06/18	0	0.00	3	37.55	37.60	-3	3,273	-0.09%
2020/06/17	0	0.00	1	37.15	37.20	-1	3,257	-0.03%
2020/06/16	17	37.65	5	37.75	37.55	12	3,221	0.37%
2020/06/15	63	38.08	52	37.52	37.75	11	3,203	0.34%
2020/06/12	3	37.63	12	37.82	37.40	-9	3,015	-0.30%
2020/06/10	2	36.75	2	37.15	36.35	0	2,806	0.00%
2020/06/09	6	38.30	6	37.95	38.20	0	2,721	0.00%
2020/06/05	4	36.08	2	36.05	36.90	2	2,466	0.08%
2020/06/04	4	35.50	4	35.31	35.30	0	2,376	0.00%
2020/06/02	3	34.70	2	34.80	34.75	1	2,344	0.04%
2020/06/01	1	34.70	0	0.00	34.85	1	2,335	0.04%
2020/05/29	0	0.00	63	33.67	34.20	-63	2,215	-2.84%
2020/05/27	4	33.10	7	33.46	33.45	-3	2,157	-0.14%
2020/05/26	0	0.00	35	33.01	32.95	-35	2,194	-1.59%
2020/05/25	5	32.55	3	32.60	32.70	2	2,180	0.09%
2020/05/22	30	32.83	0	0.00	32.60	30	2,176	1.38%
2020/05/21	0	0.00	43	32.77	32.75	-43	2,160	-1.99%
2020/05/20	2	32.60	10	32.65	32.70	-8	2,183	-0.37%
2020/05/19	47	32.97	4	32.90	32.80	43	2,178	1.97%
2020/05/18	0	0.00	5	32.25	32.50	-5	2,119	-0.24%
2020/05/15	0	0.00	5	32.10	31.80	-5	2,130	-0.23%
2020/05/14	10	32.58	18	32.27	31.80	-8	2,113	-0.38%
2020/05/12	5	32.70	0	0.00	33.10	5	2,077	0.24%
2020/05/07	2	34.30	4	33.90	33.85	-2	1,996	-0.10%
2020/05/06	8	33.83	1	33.70	34.00	7	1,963	0.36%
2020/04/30	0	0.00	1	33.50	33.35	-1	1,855	-0.05%
2020/04/29	0	0.00	2	33.30	33.35	-2	1,850	-0.11%
2020/04/28	3	33.70	1	34.00	34.00	2	1,806	0.11%
2020/04/27	2	34.15	12	33.98	33.40	-10	1,796	-0.56%
2020/04/24	2	32.40	3	32.83	32.80	-1	1,665	-0.06%
2020/04/23	0	0.00	11	32.02	32.05	-11	1,618	-0.68%
2020/04/22	2	31.48	0	0.00	31.70	2	1,596	0.13%
2020/04/21	2	31.70	0	0.00	31.15	2	1,581	0.13%
2020/04/17	0	0.00	7	32.15	31.85	-7	1,565	-0.45%
2020/04/16	65	31.82	1	31.90	32.15	64	1,522	4.20%
2020/04/15	0	0.00	1	31.20	31.50	-1	1,491	-0.07%
2020/04/13	0	0.00	3	30.35	30.80	-3	1,478	-0.20%
2020/04/10	0	0.00	3	30.05	30.20	-3	1,465	-0.20%
2020/04/09	3	30.55	0	0.00	30.05	3	1,479	0.20%
2020/04/08	0	0.00	1	29.75	29.90	-1	1,454	-0.07%
2020/04/07	0	0.00	2	29.93	29.75	-2	1,435	-0.14%
2020/04/06	4	28.50	2	28.55	28.65	2	1,390	0.14%
2020/03/30	0	0.00	1	28.15	28.30	-1	1,370	-0.07%
2020/03/27	2	28.95	0	0.00	28.10	2	1,363	0.15%
2020/03/25	5	28.43	0	0.00	28.00	5	1,293	0.39%
2020/03/23	1	26.65	61	26.62	27.15	-60	1,257	-4.77%
2020/03/20	0	0.00	6	26.80	27.45	-6	1,243	-0.48%
2020/03/17	30	28.20	0	0.00	28.20	30	1,134	2.65%
2020/03/16	1	28.80	5	28.82	28.20	-4	1,117	-0.36%
2020/03/13	12	28.31	0	0.00	28.40	12	1,091	1.10%
2020/03/12	6	29.98	3	30.00	29.85	3	1,057	0.28%
2020/03/11	11	31.51	67	31.66	31.00	-56	1,028	-5.44%
2020/03/10	1	31.20	88	31.00	31.80	-87	996	-8.73%
2020/03/09	1	31.30	19	31.50	31.40	-18	970	-1.85%
2020/03/06	130	31.92	15	31.90	31.95	115	943	12.19%	大買/鉅額交易
2020/03/05	29	31.68	1	31.65	31.35	28	918	3.05%
2020/03/04	0	0.00	3	30.97	31.40	-3	934	-0.32%
2020/03/03	14	30.69	2	30.60	30.55	12	908	1.32%
2020/03/02	30	30.50	3	30.47	30.30	27	895	3.01%
2020/02/27	2	30.70	9	30.52	30.40	-7	880	-0.80%
2020/02/26	0	0.00	1	29.75	29.80	-1	820	-0.12%
2020/02/25	2	29.58	0	0.00	29.80	2	819	0.24%
2020/02/24	5	29.48	0	0.00	29.70	5	821	0.61%
2020/02/21	0	0.00	2	30.65	29.95	-2	819	-0.24%
2020/02/19	3	30.10	0	0.00	30.05	3	800	0.37%
2020/02/17	0	0.00	2	29.05	29.10	-2	816	-0.25%
2020/02/14	0	0.00	1	29.10	29.10	-1	826	-0.12%
2020/02/12	0	0.00	5	28.80	28.80	-5	849	-0.59%
2020/02/04	18	27.86	0	0.00	27.90	18	1,041	1.73%
2020/02/03	0	0.00	9	26.85	27.35	-9	1,213	-0.74%
2020/01/30	0	0.00	1	28.65	28.30	-1	1,194	-0.08%
2020/01/14	6	31.20	0	0.00	31.05	6	1,353	0.44%
2020/01/13	0	0.00	9	30.69	30.85	-9	1,352	-0.67%
2020/01/09	0	0.00	7	30.42	30.40	-7	1,379	-0.51%
2020/01/08	1	30.05	10	30.20	30.10	-9	1,428	-0.63%
2020/01/07	3	30.80	3	30.50	30.50	0	1,438	0.00%
2020/01/06	2	30.10	0	0.00	30.05	2	1,494	0.13%
2020/01/03	0	0.00	2	30.65	30.70	-2	1,520	-0.13%
2019/12/31	2	30.30	0	0.00	30.15	2	1,519	0.13%
2019/12/30	0	0.00	1	30.30	30.40	-1	1,538	-0.06%
2019/12/27	0	0.00	2	30.05	30.35	-2	1,543	-0.13%
2019/12/26	5	30.00	0	0.00	30.00	5	1,539	0.32%
2019/12/25	0	0.00	7	29.95	30.00	-7	1,546	-0.45%
2019/12/24	0	0.00	1	30.00	29.95	-1	1,574	-0.06%
2019/12/23	1	29.90	6	29.77	30.00	-5	1,584	-0.32%
2019/12/16	2	30.10	1	30.35	30.15	1	1,650	0.06%
2019/12/13	6	30.05	0	0.00	30.00	6	1,664	0.36%
2019/12/10	1	30.70	0	0.00	30.60	1	1,717	0.06%
2019/12/09	8	30.62	0	0.00	30.60	8	1,748	0.46%
2019/12/05	0	0.00	1	30.60	30.50	-1	1,893	-0.05%
2019/12/03	2	30.20	1	30.10	30.15	1	2,113	0.05%
2019/12/02	8	29.61	0	0.00	29.70	8	2,140	0.37%
2019/11/29	3	30.43	0	0.00	30.35	3	2,169	0.14%
2019/11/26	5	31.40	0	0.00	31.35	5	2,349	0.21%
2019/11/22	2	31.40	0	0.00	31.55	2	2,388	0.08%
2019/11/20	2	31.38	0	0.00	31.40	2	2,436	0.08%
2019/11/18	0	0.00	3	31.42	31.55	-3	2,516	-0.12%
2019/11/14	1	32.05	0	0.00	31.65	1	2,612	0.04%
2019/11/13	10	32.40	0	0.00	32.20	10	2,640	0.38%
2019/11/12	0	0.00	1	32.25	32.30	-1	2,687	-0.04%
2019/11/11	7	32.20	5	32.25	31.95	2	2,784	0.07%
2019/11/08	1	32.50	1	32.75	32.50	0	2,914	0.00%
2019/11/06	2	32.95	3	33.02	32.75	-1	3,270	-0.03%
2019/11/04	11	31.50	10	31.60	31.50	1	3,325	0.03%
2019/11/01	6	31.67	2	31.73	31.75	4	3,342	0.12%
2019/10/31	4	31.76	9	31.49	31.30	-5	3,423	-0.15%
2019/10/28	0	0.00	2	34.45	34.45	-2	3,560	-0.06%
2019/10/25	28	35.21	0	0.00	34.80	28	3,559	0.79%
2019/10/24	0	0.00	27	35.72	35.80	-27	3,512	-0.77%
2019/10/22	31	34.97	21	35.20	34.85	10	3,575	0.28%
2019/10/18	21	34.48	22	35.01	34.55	-1	3,580	-0.03%
2019/10/17	2	34.35	4	34.60	34.60	-2	3,577	-0.06%
2019/10/16	4	35.10	2	35.05	34.70	2	3,616	0.06%
2019/10/15	0	0.00	2	34.58	34.40	-2	3,611	-0.06%
2019/10/14	9	34.77	3	34.73	34.70	6	3,769	0.16%
2019/10/09	0	0.00	5	33.91	34.00	-5	3,865	-0.13%
2019/10/08	0	0.00	1	33.85	33.40	-1	3,851	-0.03%
2019/10/02	2	33.25	1	33.25	33.15	1	3,899	0.03%
2019/10/01	40	33.08	0	0.00	33.20	40	3,938	1.02%
2019/09/27	2	32.40	2	32.80	32.85	0	3,987	0.00%
2019/09/25	2	33.75	0	0.00	33.65	2	3,993	0.05%
2019/09/24	10	34.20	0	0.00	34.25	10	4,014	0.25%
2019/09/23	2	33.65	0	0.00	33.90	2	4,038	0.05%
2019/09/20	3	33.60	91	33.48	33.30	-88	4,096	-2.15%
2019/09/19	5	33.40	5	33.80	33.65	0	4,090	0.00%
2019/09/18	2	33.65	0	0.00	33.55	2	4,095	0.05%
2019/09/17	31	33.94	3	33.85	33.85	28	4,107	0.68%
2019/09/16	9	34.24	0	0.00	34.25	9	4,169	0.22%
2019/09/12	10	34.75	4	34.60	34.75	6	4,169	0.14%
2019/09/11	11	34.27	0	0.00	34.25	11	4,212	0.26%
2019/09/10	5	34.65	0	0.00	34.75	5	4,190	0.12%
2019/09/09	1	35.90	0	0.00	34.90	1	4,178	0.02%
2019/09/06	1	35.75	10	35.45	34.65	-9	4,062	-0.22%
2019/09/05	2	34.40	1	34.50	34.00	1	3,907	0.03%
2019/09/03	4	34.70	1	33.90	33.75	3	3,892	0.08%
2019/09/02	2	33.55	3	34.07	34.25	-1	3,865	-0.03%
2019/08/30	0	0.00	3	33.35	33.30	-3	3,826	-0.08%
2019/08/29	4	34.31	4	34.50	33.70	0	3,788	0.00%
2019/08/28	6	33.35	3	33.40	33.25	3	3,651	0.08%
2019/08/27	5	33.00	17	33.19	33.15	-12	3,645	-0.33%
2019/08/26	22	32.36	3	32.18	32.40	19	3,648	0.52%
2019/08/23	0	0.00	3	33.00	32.95	-3	3,630	-0.08%
2019/08/22	2	33.25	0	0.00	33.25	2	3,617	0.06%
2019/08/21	0	0.00	3	32.95	33.55	-3	3,580	-0.08%
2019/08/20	2	32.85	65	33.12	32.85	-63	3,574	-1.76%
2019/08/19	4	33.76	6	33.83	33.60	-2	3,541	-0.06%
2019/08/16	0	0.00	2	32.75	33.30	-2	3,505	-0.06%
2019/08/15	4	33.00	4	32.60	32.80	0	3,495	0.00%
2019/08/14	1	33.50	3	34.00	33.65	-2	3,541	-0.06%
2019/08/13	14	33.98	5	33.65	33.50	9	3,517	0.26%
2019/08/12	6	32.85	23	32.98	34.10	-17	3,513	-0.48%
2019/08/08	31	31.72	0	0.00	31.90	31	3,533	0.88%
2019/08/07	23	31.00	5	31.42	30.65	18	3,777	0.48%
2019/08/06	10	29.12	33	28.87	30.00	-23	3,684	-0.62%
2019/08/05	0	0.00	20	29.76	29.60	-20	3,678	-0.54%
2019/08/02	30	30.65	0	0.00	30.45	30	3,701	0.81%
2019/08/01	35	31.69	16	31.77	32.05	19	3,683	0.52%
2019/07/30	1	30.85	2	29.90	29.80	-1	3,478	-0.03%
2019/07/29	2	30.25	5	30.80	30.75	-3	3,503	-0.09%
2019/07/25	2	30.55	4	30.53	30.55	-2	3,705	-0.05%
2019/07/24	32	30.96	10	31.75	30.75	22	3,711	0.59%
2019/07/23	0	0.00	22	30.44	31.05	-22	3,657	-0.60%
2019/07/22	0	0.00	5	30.85	30.70	-5	3,688	-0.14%
2019/07/19	10	30.30	2	30.30	30.20	8	3,747	0.21%
2019/07/18	8	31.36	1	31.15	30.50	7	3,736	0.19%
2019/07/17	12	30.87	20	30.85	31.45	-8	3,715	-0.22%
2019/07/16	6	32.33	5	30.75	30.95	1	3,693	0.03%
2019/07/15	11	30.83	13	30.22	31.55	-2	3,557	-0.06%
2019/07/12	0	0.00	2	29.30	29.50	-2	3,470	-0.06%
2019/07/11	1	29.30	0	0.00	29.35	1	3,578	0.03%
2019/07/08	0	0.00	18	28.55	28.65	-18	3,981	-0.45%
2019/07/05	20	29.69	0	0.00	29.65	20	4,032	0.50%
2019/07/04	22	29.12	1	29.25	29.75	21	4,317	0.49%
2019/07/03	20	29.30	0	0.00	28.75	20	4,388	0.46%
2019/06/28	0	0.00	3	28.15	28.20	-3	4,378	-0.07%
2019/06/27	4	29.50	3	29.55	29.60	1	4,354	0.02%
2019/06/25	2	29.43	4	29.40	29.20	-2	4,347	-0.05%
2019/06/24	1	29.35	10	29.35	29.60	-9	4,366	-0.21%
2019/06/21	1	29.10	0	0.00	29.10	1	4,353	0.02%
2019/06/20	1	28.90	2	29.28	29.05	-1	4,293	-0.02%
2019/06/19	15	28.76	12	29.07	29.00	3	4,303	0.07%
2019/06/18	1	28.20	1	28.30	28.20	0	4,275	0.00%
2019/06/17	2	28.20	1	28.35	28.15	1	4,347	0.02%
2019/06/12	12	28.18	12	28.19	28.30	0	4,483	0.00%
2019/06/11	13	27.86	10	27.85	27.75	3	4,497	0.07%
2019/06/04	3	27.35	0	0.00	27.10	3	4,846	0.06%
2019/05/31	12	27.71	10	27.90	27.65	2	4,867	0.04%
2019/05/30	10	27.55	10	27.50	27.55	0	4,862	0.00%
2019/05/29	0	0.00	1	27.40	27.45	-1	4,943	-0.02%
2019/05/28	0	0.00	10	27.30	27.50	-10	4,979	-0.20%
2019/05/27	10	26.75	18	26.91	27.20	-8	4,995	-0.16%
2019/05/24	0	0.00	8	27.49	27.15	-8	5,024	-0.16%
2019/05/23	11	27.25	10	27.25	27.25	1	5,121	0.02%
2019/05/22	1	28.15	2	28.35	28.00	-1	5,162	-0.02%
2019/05/21	1	28.05	7	28.40	28.10	-6	5,224	-0.11%
2019/05/20	1	28.35	13	28.50	28.50	-12	5,229	-0.23%
2019/05/17	4	29.24	2	29.30	28.90	2	5,189	0.04%
2019/05/16	29	30.56	9	30.39	30.00	20	5,060	0.40%
2019/05/15	21	30.00	8	30.33	29.90	13	4,810	0.27%
2019/05/10	23	28.21	20	28.04	28.30	3	4,421	0.07%
2019/05/09	32	28.27	25	28.00	27.80	7	4,360	0.16%
2019/05/08	9	28.03	100	27.95	27.85	-91	4,259	-2.14%
2019/05/07	80	28.63	1	28.75	28.55	79	4,219	1.87%
2019/05/06	43	28.34	1	28.30	28.10	42	4,169	1.01%
2019/05/03	54	29.00	3	29.00	28.80	51	4,102	1.24%
2019/05/02	12	29.15	4	28.20	29.30	8	3,976	0.20%
2019/04/29	2	27.05	1	27.10	27.75	1	3,828	0.03%
2019/04/26	0	0.00	10	27.93	27.80	-10	3,794	-0.26%
2019/04/25	4	28.78	34	28.44	28.80	-30	3,731	-0.80%
2019/04/24	33	28.05	0	0.00	27.85	33	3,646	0.90%
2019/04/22	0	0.00	5	28.00	28.20	-5	3,604	-0.14%
2019/04/18	5	27.80	13	28.18	27.50	-8	3,549	-0.23%
2019/04/17	20	28.45	31	28.74	28.90	-11	3,469	-0.32%
2019/04/16	3	28.07	48	28.14	28.00	-45	3,393	-1.33%
2019/04/15	9	29.07	69	28.58	28.60	-60	3,334	-1.80%
2019/04/12	111	27.74	6	27.79	27.85	105	3,140	3.34%	大買/鉅額交易
2019/04/11	1	27.20	0	0.00	27.20	1	2,968	0.03%
2019/04/10	36	28.42	18	28.25	26.90	18	2,865	0.63%
2019/04/09	1	27.20	1	27.85	27.85	0	2,540	0.00%
2019/04/02	1	24.65	0	0.00	24.40	1	2,377	0.04%
2019/03/29	0	0.00	2	24.40	24.45	-2	2,345	-0.09%
2019/03/28	1	24.40	0	0.00	24.40	1	2,345	0.04%
2019/03/25	0	0.00	1	24.20	24.50	-1	2,339	-0.04%
2019/03/22	0	0.00	7	24.41	24.30	-7	2,315	-0.30%
2019/03/21	4	24.60	3	24.65	24.50	1	2,282	0.04%
2019/03/20	6	25.60	0	0.00	24.75	6	2,258	0.27%
2019/03/19	2	24.88	1	25.00	25.30	1	2,242	0.04%
2019/03/18	0	0.00	31	25.30	25.35	-31	2,228	-1.39%
2019/03/15	4	24.70	0	0.00	24.55	4	2,152	0.19%
2019/03/14	0	0.00	1	24.55	24.55	-1	2,092	-0.05%
2019/03/13	0	0.00	2	24.60	24.55	-2	2,049	-0.10%
2019/03/12	7	24.76	0	0.00	24.75	7	1,993	0.35%
2019/03/11	2	24.68	10.1	24.71	24.80	-8.1	1,926	-0.42%
2019/03/08	17	23.69	13	23.81	23.65	4	1,798	0.22%
2019/03/06	3	23.42	0	0.00	23.25	3	1,625	0.18%
2019/03/04	6	23.48	6	23.45	23.45	0	1,581	0.00%
2019/02/27	4	22.70	0	0.00	23.00	4	1,487	0.27%
2019/02/26	1	22.70	0	0.00	22.65	1	1,433	0.07%
2019/02/20	0	0.00	5	22.40	22.85	-5	1,123	-0.44%
2019/02/19	1	22.20	32	22.25	22.25	-31	1,027	-3.02%
2019/02/13	30	21.35	2	21.30	21.05	28	843	3.32%
2019/02/12	0	0.00	1	20.50	20.50	-1	782	-0.13%
2019/02/11	0	0.00	1	20.45	20.45	-1	779	-0.13%
2019/01/21	0	0.00	19	20.35	20.35	-19	903	-2.10%
2019/01/15	18	20.07	0	0.00	20.05	18	882	2.04%
2019/01/14	0	0.00	1	20.05	20.00	-1	878	-0.11%
2019/01/09	0	0.00	2	20.30	20.20	-2	858	-0.23%
2019/01/08	2	20.60	0	0.00	20.20	2	846	0.24%
2019/01/07	0	0.00	2	20.30	20.40	-2	790	-0.25%
2019/01/04	2	19.40	0	0.00	19.50	2	770	0.26%
2018/12/22	0	0.00	1	20.20	20.20	-1	749	-0.13%
2018/12/21	0	0.00	10	20.00	20.15	-10	747	-1.34%
2018/12/20	14	20.59	0	0.00	20.20	14	728	1.92%
2018/12/13	2	20.10	5	20.15	20.00	-3	604	-0.50%
2018/12/12	8	20.59	0	0.00	20.20	8	588	1.36%
2018/12/04	0	0.00	1	20.30	20.35	-1	491	-0.20%
2018/11/22	1	19.95	0	0.00	19.75	1	473	0.21%
2018/10/31	3	19.10	3	19.05	18.65	0	508	0.00%
2018/09/25	0	0.00	2	20.00	20.05	-2	894	-0.22%
2018/09/18	0	0.00	1	19.95	19.95	-1	913	-0.11%
2018/09/14	0	0.00	1	20.10	20.20	-1	982	-0.10%
2018/09/13	0	0.00	1	20.05	19.90	-1	995	-0.10%
2018/09/11	0	0.00	7	19.81	19.70	-7	1,020	-0.69%
2018/09/07	5	20.00	0	0.00	19.80	5	1,037	0.48%
2018/09/06	3	20.23	0	0.00	20.20	3	1,044	0.29%
2018/09/04	0	0.00	1	20.70	20.75	-1	1,163	-0.09%
2018/09/03	0	0.00	1	20.90	20.65	-1	1,191	-0.08%
2018/08/27	1	21.10	16	20.94	21.05	-15	1,452	-1.03%
2018/08/24	5	20.74	0	0.00	20.70	5	1,509	0.33%
2018/08/22	4	21.20	0	0.00	21.10	4	1,553	0.26%
2018/08/21	5	21.38	1	21.35	21.40	4	1,576	0.25%
2018/08/20	0	0.00	1	22.55	22.45	-1	1,580	-0.06%
2018/08/17	1	22.60	15	22.55	22.45	-14	1,595	-0.88%
2018/08/13	5	22.69	0	0.00	22.45	5	1,697	0.29%
2018/08/10	1	23.20	0	0.00	23.20	1	1,715	0.06%
2018/08/09	3	23.35	0	0.00	23.35	3	1,736	0.17%
2018/08/08	3	23.77	1	23.90	23.65	2	1,747	0.11%
2018/08/07	1	24.10	0	0.00	23.75	1	1,754	0.06%
2018/08/06	11	24.53	21	24.93	23.65	-10	1,746	-0.57%
2018/07/31	20	24.05	0	0.00	23.85	20	1,767	1.13%
2018/07/27	1	24.15	0	0.00	24.15	1	1,758	0.06%
2018/07/24	0	0.00	1	23.05	23.00	-1	1,707	-0.06%
2018/07/19	9	23.66	7	23.55	23.50	2	1,732	0.12%
2018/07/12	15	23.10	0	0.00	22.85	15	1,716	0.87%
2018/07/09	2	22.60	2	22.80	22.60	0	1,743	0.00%
2018/06/25	4	24.15	5	24.07	23.95	-1	1,910	-0.05%
2018/06/20	1	23.10	0	0.00	23.35	1	2,007	0.05%
2018/06/15	0	0.00	15	23.91	23.80	-15	2,074	-0.72%
2018/06/13	1	25.05	2	24.63	24.25	-1	2,323	-0.04%
2018/06/08	0	0.00	3	24.35	24.35	-3	2,511	-0.12%
2018/06/07	0	0.00	0.4	24.90	25.00	-0.4	2,600	-0.02%
2018/06/06	3	24.02	2	23.73	24.30	1	2,511	0.04%
2018/06/05	0	0.00	1	23.20	23.00	-1	2,542	-0.04%
2018/06/04	0	0.00	2	23.10	23.05	-2	2,677	-0.07%
2018/06/01	4	23.10	2	22.75	22.80	2	2,741	0.07%
2018/05/29	0	0.00	4	22.63	22.40	-4	3,224	-0.12%
2018/05/28	0	0.00	1	22.30	22.15	-1	3,233	-0.03%
2018/05/25	0	0.00	6	22.60	22.60	-6	3,252	-0.18%
2018/05/24	0	0.00	2	22.50	22.60	-2	3,225	-0.06%
2018/05/22	1	22.60	2	22.65	22.25	-1	3,194	-0.03%
2018/05/21	2	22.40	0	0.00	22.30	2	3,145	0.06%
2018/05/18	4	22.35	0	0.00	22.00	4	3,113	0.13%
2018/05/17	1	22.05	0	21.80	21.95	1	3,083	0.03%
2018/05/14	1	21.70	2	21.70	21.75	-1	3,041	-0.03%
2018/05/10	15	22.00	2	21.70	21.65	13	2,991	0.43%
2018/05/08	0	0.00	0.1	21.00	20.85	-0.1	2,854	0.00%
2018/04/26	0	0.00	10	19.55	19.25	-10	2,774	-0.36%
2018/04/25	2	18.90	0	0.00	19.15	2	2,762	0.07%
2018/04/23	10	19.90	0	0.00	19.70	10	2,738	0.37%
2018/04/12	2	21.00	0	0.00	21.15	2	2,733	0.07%
2018/04/09	0	0.00	10	20.40	20.35	-10	2,694	-0.37%
2018/04/03	5	20.80	0	0.00	20.90	5	2,755	0.18%
2018/03/30	0	0.00	1	22.00	21.65	-1	2,745	-0.04%
2018/03/27	1	22.00	1	21.85	21.60	0	2,630	0.00%
2018/03/26	0	0.00	5	21.65	21.65	-5	2,543	-0.20%
2018/03/23	6	21.39	1	21.20	21.15	5	2,521	0.20%
2018/03/21	0	0.00	2	23.30	23.05	-2	2,406	-0.08%
2018/03/20	2	23.98	1	23.70	23.20	1	2,362	0.04%
2018/03/19	1	23.75	0	0.00	24.40	1	2,252	0.04%
2018/03/16	0	0.00	3	22.75	22.25	-3	2,095	-0.14%
2018/03/15	0	0.00	1	23.10	23.15	-1	2,038	-0.05%
2018/03/14	3	23.57	4	23.58	23.40	-1	2,001	-0.05%
2018/03/13	5	23.28	3	22.33	23.40	2	1,760	0.11%
2018/03/12	0	0.00	19	21.68	21.55	-19	1,649	-1.15%
2018/03/09	1	22.15	0	0.00	22.00	1	1,611	0.06%
2018/03/08	12	22.15	0	0.00	22.35	12	1,529	0.78%
2018/03/07	15	21.57	15	21.33	20.80	0	1,375	0.00%
2018/03/06	20	22.74	3	21.75	21.50	17	1,295	1.31%
2018/03/05	5	21.35	22	21.41	22.00	-17	1,010	-1.68%
2018/03/01	0	0.00	1	20.15	20.30	-1	714	-0.14%
2018/02/27	0	0.00	3	19.97	19.85	-3	682	-0.44%
2018/02/23	0	0.00	2	19.40	19.40	-2	692	-0.29%
2018/02/21	3	19.20	0	0.00	19.30	3	697	0.43%
2018/02/09	2	19.15	0	0.00	19.10	2	707	0.28%
2018/02/07	0	0.00	1	18.55	18.55	-1	685	-0.15%
2018/01/29	1	19.35	0	0.00	19.35	1	846	0.12%
2018/01/23	0	0.00	3	19.58	19.55	-3	969	-0.31%
2018/01/16	1	19.70	1	19.60	19.30	0	1,109	0.00%
2018/01/08	2	19.30	0	0.00	19.10	2	1,134	0.18%
2018/01/02	0	0.00	11	20.31	19.90	-11	1,277	-0.86%