元大S&P500 (00646)-第一金-路竹券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
52.6
漲跌
▼0.2
漲幅
-0.28%
成交量
5,151張
產業
上市
233人加入追蹤

立即追蹤
本地時間:13:30

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

元大S&P500 (00646)籌碼相關－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/14	0	0.00	0.8	52.85	52.75	-0.8	3,545	-0.02%
2024/05/09	1	52.40	0	0.00	52.35	1	3,489	0.03%
2024/05/02	0	0.00	0.1	51.30	51.20	-0.1	3,730	0.00%
2024/04/30	1	51.85	0	0.00	51.90	1	3,829	0.03%
2024/04/29	0	0.00	0.5	51.85	51.90	-0.5	3,926	-0.01%
2024/04/26	0.5	51.55	0	0.00	51.65	0.5	4,079	0.01%
2024/04/25	1.1	51.03	0	0.00	51.00	1.1	4,040	0.03%
2024/04/24	0	51.30	0	0.00	51.45	0	4,014	0.00%
2024/04/22	0.1	50.50	0	0.00	50.50	0.1	4,110	0.00%
2024/04/19	2.2	50.05	130	50.05	50.10	-127.8	4,088	-3.13%	大賣/鉅額交易
2024/04/18	1.2	50.71	0	0.00	50.75	1.2	3,981	0.03%
2024/04/16	0	0.00	4	51.15	51.15	-4	3,998	-0.10%
2024/04/15	6.1	51.60	0	0.00	51.70	6.1	4,043	0.15%
2024/04/12	0.2	52.21	0	0.00	52.20	0.2	3,992	0.00%
2024/04/11	1.2	51.56	0	0.00	51.60	1.2	4,001	0.03%
2024/03/27	0.6	51.96	0	0.00	51.90	0.6	3,550	0.02%
2024/03/25	0.1	51.90	0.2	51.95	51.85	-0.2	3,471	0.00%
2024/03/22	0.1	52.25	0	0.00	52.30	0.1	3,466	0.00%
2024/03/21	51	52.05	0	0.00	52.00	51	3,440	1.48%
2024/03/20	2	51.30	0	0.00	51.35	2	3,399	0.06%
2024/03/15	1	50.80	0	0.00	50.85	1	3,385	0.03%
2024/03/14	29	50.75	0	0.00	50.80	29	3,358	0.86%
2024/03/08	0	0.00	1	50.60	50.50	-1	3,326	-0.03%
2024/03/07	41	50.10	0	0.00	50.15	41	3,275	1.25%
2024/03/05	0.1	50.49	0	0.00	50.40	0.1	3,173	0.00%
2024/03/04	0.3	50.70	0	0.00	50.55	0.3	3,113	0.01%
2024/03/01	0.2	50.35	0	0.00	50.30	0.2	3,029	0.01%
2024/02/23	0.1	50.00	1.6	50.01	50.25	-1.5	2,833	-0.05%
2024/02/22	0	49.38	2	49.35	49.41	-2	2,772	-0.07%
2024/02/05	1	48.40	0	0.00	48.44	1	2,656	0.04%
2024/01/22	0.1	47.12	0	0.00	47.01	0.1	1,875	0.01%
2024/01/16	0.5	46.53	0	0.00	46.57	0.5	1,526	0.03%
2024/01/15	8.4	46.25	0	0.00	46.46	8.4	1,501	0.56%
2024/01/05	0.2	45.32	0	0.00	45.20	0.2	1,226	0.01%
2024/01/02	0	0.00	1	45.54	45.79	-1	1,243	-0.08%
2023/12/11	0	0.00	1	45.12	45.12	-1	1,116	-0.09%
2023/10/31	0.1	41.92	0	0.00	41.88	0.1	1,056	0.00%
2023/10/24	0.1	42.44	0	0.00	42.48	0.1	1,216	0.00%
2023/10/06	1	42.64	0	0.00	42.61	1	1,366	0.07%
2023/10/04	0	0.00	3.9	42.57	42.57	-3.9	1,399	-0.28%
2023/10/02	0	0.00	2	43.30	43.21	-2	1,402	-0.14%
2023/09/27	1	42.95	0	0.00	42.97	1	1,417	0.07%
2023/09/25	1	43.26	0	0.00	43.31	1	1,419	0.07%
2023/09/07	0.1	44.45	0	0.00	44.29	0.1	1,390	0.01%
2023/09/01	0	0.00	0	44.76	44.75	0	1,389	0.00%
2023/08/24	0	0.00	1.2	44.11	44.13	-1.2	1,366	-0.09%
2023/08/22	0	0.00	1	43.65	43.63	-1	1,380	-0.07%
2023/08/16	1	44.06	0	0.00	44.02	1	1,433	0.07%
2023/08/07	2	44.28	0	0.00	44.31	2	1,390	0.14%
2023/07/28	1	44.19	0	0.00	44.20	1	1,209	0.08%
2023/07/27	0	0.00	0	44.45	44.44	0	1,137	0.00%
2023/07/25	1	44.35	0	0.00	44.35	1	1,090	0.09%
2023/07/24	0	0.00	0.1	44.24	44.24	-0.1	1,082	-0.01%
2023/07/18	0	0.00	1	43.54	43.55	-1	987	-0.10%
2023/07/17	0	0.00	1	43.31	43.37	-1	987	-0.10%
2023/07/14	0	0.00	1.3	43.33	43.31	-1.3	950	-0.14%
2023/07/05	1	43.10	0	0.00	43.13	1	863	0.12%
2023/07/04	0.1	43.09	0	0.00	43.11	0.1	845	0.01%
2023/07/03	0	0.00	1	43.00	43.10	-1	858	-0.12%
2023/06/30	0	0.00	1	42.48	42.48	-1	843	-0.12%
2023/06/13	0	0.00	1	41.50	42.00	-1	857	-0.12%
2023/06/12	0	0.00	1	41.10	41.19	-1	835	-0.12%
2023/06/09	0	0.00	1	40.87	40.82	-1	833	-0.12%
2023/06/07	0	0.00	1	40.85	40.86	-1	861	-0.12%
2023/06/06	0	0.00	1	40.70	40.84	-1	860	-0.12%
2023/06/02	0	0.00	2.3	40.22	40.34	-2.3	850	-0.26%
2023/05/29	0	0.00	0.1	40.00	40.02	-0.1	808	-0.01%
2023/05/26	5	39.56	0	0.00	39.56	5	808	0.62%
2023/05/25	0	39.51	0	0.00	39.52	0	805	0.00%
2023/05/24	0	39.67	0	0.00	39.67	0	818	0.00%
2023/05/22	0	0.00	1	39.83	39.83	-1	763	-0.13%
2023/05/12	0	0.00	7	39.43	39.41	-7	717	-0.98%
2023/05/11	0	0.00	0.1	39.32	39.39	-0.1	709	-0.01%
2023/05/09	0	0.00	13	39.28	39.27	-13	727	-1.79%
2023/05/03	0.1	39.20	0	0.00	39.20	0.1	749	0.01%
2023/04/28	1	39.01	2.1	39.09	39.19	-1.1	751	-0.14%
2023/04/27	0	0.00	2	38.57	38.57	-2	752	-0.27%
2023/04/26	0.1	38.80	0	0.00	38.83	0.1	766	0.01%
2023/04/17	0	0.00	0.8	38.96	39.03	-0.8	747	-0.11%
2023/04/06	0	0.00	2	38.55	38.55	-2	669	-0.30%
2023/03/30	0	0.00	0.1	37.99	38.08	-0.1	668	-0.02%
2023/03/29	0.1	37.47	0	0.00	37.61	0.1	666	0.02%
2023/03/28	1	37.50	0	0.00	37.46	1	675	0.15%
2023/03/27	0	0.00	2	37.60	37.60	-2	686	-0.29%
2023/03/23	2	37.18	0	0.00	37.26	2	683	0.29%
2023/03/13	0	0.00	1	37.30	37.27	-1	600	-0.17%
2023/03/10	2	37.26	0	0.00	37.30	2	584	0.34%
2023/03/09	0	0.00	0.1	38.05	38.07	-0.1	566	-0.01%
2023/03/08	0.1	37.92	0	0.00	37.99	0.1	571	0.01%
2023/03/07	0.3	38.30	0	0.00	38.35	0.3	558	0.05%
2023/03/06	0	0.00	4.2	38.23	38.34	-4.2	566	-0.74%
2023/03/02	2	37.42	0	0.00	37.43	2	558	0.36%
2023/03/01	0	37.75	0	0.00	37.72	0	558	0.01%
2023/02/23	1.1	37.70	0.1	38.00	37.72	1	537	0.19%
2023/02/22	1.1	37.80	0	0.00	37.84	1.1	531	0.21%
2023/02/15	0	0.00	12	38.57	38.60	-12	583	-2.06%
2023/02/06	0	0.00	0.1	38.12	38.09	-0.1	625	-0.02%
2023/02/03	0	0.00	1	38.10	38.11	-1	627	-0.16%
2023/02/02	0	0.00	0.1	37.88	37.87	-0.1	635	-0.02%
2023/01/31	0	37.38	0	0.00	37.31	0	633	0.01%
2023/01/30	0.1	37.73	0	0.00	37.82	0.1	643	0.01%
2023/01/12	0	0.00	1	37.27	37.34	-1	669	-0.15%
2023/01/09	0	0.00	1	36.93	36.90	-1	687	-0.15%
2023/01/05	0	0.00	0	36.78	36.59	0	675	-0.01%
2023/01/04	0	36.38	0	0.00	36.42	0	678	0.01%
2022/12/02	0	0.00	0	38.57	38.48	0	828	0.00%
2022/12/01	0	0.00	2.3	38.59	38.64	-2.3	842	-0.27%
2022/11/30	0	37.95	0	0.00	37.83	0	847	0.00%
2022/11/29	0.1	38.01	0	0.00	38.08	0.1	855	0.01%
2022/11/25	0	0.00	0.1	38.80	38.43	-0.1	879	-0.01%
2022/11/24	0	0.00	1	38.69	38.60	-1	904	-0.11%
2022/11/17	0	38.00	0	0.00	38.17	0	945	0.00%
2022/11/11	1.1	38.49	0	0.00	38.13	1.1	914	0.12%
2022/11/08	0	0.00	11	37.60	37.56	-11	881	-1.25%
2022/11/01	0	0.00	1	38.59	38.64	-1	849	-0.12%
2022/10/31	1	38.42	1	38.54	38.69	0	869	0.00%
2022/10/27	0	37.95	0	0.00	38.02	0	849	0.00%
2022/10/26	1	38.11	0	0.00	38.04	1	844	0.12%
2022/10/20	6	36.58	0	0.00	36.65	6	802	0.75%
2022/10/13	1	35.33	0	0.00	35.30	1	781	0.13%
2022/10/12	2	35.37	0	0.00	35.48	2	783	0.26%
2022/10/06	0	0.00	15	37.04	37.06	-15	776	-1.93%
2022/09/29	1	36.54	0	0.00	36.52	1	727	0.14%
2022/09/28	2	35.65	0	0.00	35.64	2	730	0.27%
2022/09/27	0.1	36.08	0	0.00	36.15	0.1	734	0.02%
2022/09/26	3	36.20	0	0.00	36.08	3	733	0.41%
2022/09/14	3	37.80	0	0.00	37.83	3	695	0.43%
2022/09/08	1	37.89	0	0.00	37.91	1	684	0.15%
2022/09/07	2	37.07	0	0.00	37.12	2	664	0.30%
2022/09/02	0.2	37.36	0	0.00	37.42	0.2	687	0.03%
2022/09/01	5	37.01	0	0.00	37.05	5	687	0.73%
2022/08/31	4	37.68	0	0.00	37.71	4	656	0.61%
2022/08/30	0	0.00	0.4	38.00	38.03	-0.4	635	-0.06%
2022/08/26	0	39.20	0	0.00	39.16	0	616	0.00%
2022/08/18	0.1	39.44	0	0.00	39.44	0.1	635	0.01%
2022/08/15	0	39.40	0.2	39.48	39.49	-0.2	628	-0.03%
2022/08/10	0.1	38.20	10	38.20	38.19	-9.9	649	-1.52%
2022/08/08	0	0.00	1.2	38.40	38.46	-1.2	664	-0.18%
2022/08/05	0.2	38.41	1.2	38.51	38.47	-1	660	-0.15%
2022/08/02	0	37.88	0	0.00	37.97	0	680	0.01%
2022/08/01	0	0.00	2	38.01	37.99	-2	683	-0.30%
2022/07/29	0	0.00	0	37.66	37.73	0	697	-0.01%
2022/07/28	1	36.96	0	36.93	36.95	1	691	0.14%
2022/07/26	0	0.00	0.1	36.51	36.49	-0.1	704	-0.01%
2022/07/20	0	0.00	0	36.45	36.40	0	731	-0.01%
2022/07/15	10.5	35.10	0	0.00	35.05	10.5	750	1.40%
2022/06/27	0	0.00	0	35.74	35.75	0	875	0.00%
2022/06/22	0	0.00	0.1	34.40	34.20	-0.1	917	-0.01%
2022/06/21	0	34.15	0	0.00	34.24	0	910	0.00%
2022/06/20	0	0.00	0.1	33.90	33.72	-0.1	924	-0.01%
2022/06/15	1	34.38	0	0.00	34.30	1	946	0.11%
2022/06/14	2.2	34.73	0	0.00	34.78	2.2	947	0.23%
2022/06/13	2.2	35.25	0.3	35.40	35.31	1.9	947	0.20%
2022/06/10	0.3	36.72	0.3	37.00	36.71	0	927	0.00%
2022/06/08	0.1	37.71	0	0.00	37.64	0.1	937	0.01%
2022/06/07	0.1	37.36	0.1	37.48	37.21	0	940	0.00%
2022/05/24	1	35.90	0	0.00	35.89	1	1,018	0.10%
2022/05/20	1	35.89	0.3	36.05	35.93	0.7	1,053	0.06%
2022/05/19	0.2	35.99	0	0.00	36.01	0.2	1,053	0.01%
2022/05/13	0.1	36.22	0	0.00	36.46	0.1	1,051	0.01%
2022/05/12	2.1	36.04	0	0.00	36.05	2.1	1,056	0.20%
2022/05/11	2	36.68	0	0.00	36.79	2	1,047	0.19%
2022/05/10	0.1	36.70	0	0.00	36.80	0.1	1,043	0.01%
2022/05/09	0.1	37.30	0	0.00	37.35	0.1	1,020	0.01%
2022/05/06	0.3	37.83	0	0.00	37.89	0.3	1,019	0.03%
2022/05/05	0	0.00	0.2	38.87	38.94	-0.2	1,014	-0.02%
2022/05/03	0.1	37.86	0	0.00	37.91	0.1	1,074	0.01%
2022/04/29	0.2	38.53	0	0.00	38.71	0.2	1,094	0.02%
2022/04/25	2.1	38.30	0	0.00	38.39	2.1	1,149	0.18%
2022/04/22	1.1	39.36	0	0.00	39.45	1.1	1,142	0.10%
2022/04/21	0	0.00	0.1	40.09	40.21	-0.1	1,141	-0.01%
2022/04/20	0	0.00	0.2	39.94	39.89	-0.2	1,134	-0.02%
2022/04/15	0.3	39.36	0.6	39.63	39.42	-0.3	1,113	-0.03%
2022/04/13	2	39.30	0	0.00	39.33	2	1,117	0.18%
2022/04/12	0.1	39.31	0	0.00	39.30	0.1	1,098	0.01%
2022/04/11	0.1	39.75	0	0.00	39.61	0.1	1,096	0.00%
2022/04/07	0.1	39.46	0	0.00	39.45	0.1	1,056	0.01%
2022/04/06	0.1	39.94	0.1	40.03	40.02	0	1,052	0.00%
2022/04/01	0.1	40.00	0	0.00	40.05	0.1	1,046	0.00%
2022/03/31	0.1	40.37	0	0.00	40.43	0.1	1,035	0.01%
2022/03/30	0	0.00	0	40.60	40.50	0	1,024	0.00%
2022/03/29	0	0.00	1.1	40.39	40.40	-1.1	1,010	-0.11%
2022/03/28	0	39.67	0	0.00	39.99	0	999	0.00%
2022/03/25	0	0.00	1	39.70	39.70	-1	972	-0.10%
2022/03/22	0.1	38.93	0	0.00	38.95	0.1	947	0.02%
2022/03/21	0.1	38.77	0	0.00	38.85	0.1	933	0.01%
2022/03/15	0.1	36.70	0	0.00	36.67	0.1	867	0.01%
2022/03/11	0.1	37.05	0	0.00	36.94	0.1	858	0.01%
2022/03/10	0	37.26	0	0.00	37.17	0	863	0.00%
2022/03/09	1	36.37	0	0.00	36.52	1	862	0.12%
2022/03/08	1.1	36.47	3	36.50	36.40	-1.9	882	-0.21%
2022/03/07	1	36.96	0	0.00	37.21	1	867	0.12%
2022/03/04	1.2	37.40	0	0.00	37.52	1.2	844	0.14%
2022/03/03	0	0.00	10	37.75	37.86	-10	853	-1.17%
2022/03/01	1.1	37.72	0.1	37.80	37.70	1	852	0.11%
2022/02/24	3.4	36.14	0	0.00	35.81	3.4	830	0.41%
2022/02/22	5	36.74	10	36.73	36.85	-5	772	-0.65%
2022/02/21	0	0.00	20	37.32	37.54	-20	741	-2.70%
2022/02/18	0.1	37.99	0	0.00	37.85	0.1	730	0.02%
2022/02/17	20	38.31	0	0.00	38.17	20	725	2.76%
2022/02/14	0	38.11	3	37.98	38.02	-3	693	-0.43%
2022/02/11	1.1	38.42	0	0.00	38.33	1.1	683	0.16%
2022/02/08	10	38.41	0.1	38.53	38.38	9.9	674	1.47%
2022/02/07	0.1	38.36	0	0.00	38.50	0.1	668	0.01%
2022/01/26	0.1	37.42	0	0.00	37.30	0.1	653	0.01%
2022/01/25	0.1	37.35	3	37.30	37.18	-3	622	-0.47%
2022/01/24	2	37.79	0	0.00	37.85	2	582	0.34%
2022/01/21	1.2	38.02	0	0.00	38.05	1.2	550	0.21%
2022/01/20	0.1	38.80	0	0.00	38.75	0.1	532	0.01%
2022/01/19	2	38.89	0	0.00	38.81	2	520	0.39%
2022/01/18	0	39.52	0	0.00	39.41	0	496	0.00%
2022/01/17	4	39.52	0	0.00	39.45	4	477	0.84%
2022/01/14	1	39.60	0	0.00	39.65	1	463	0.22%
2022/01/06	2.1	39.87	0	0.00	39.85	2.1	458	0.46%
2021/12/29	0.1	40.60	0	0.00	40.67	0.1	453	0.03%
2021/12/17	0.1	40.00	0	0.00	39.88	0.1	494	0.03%
2021/12/16	0	0.00	1.8	40.24	40.35	-1.8	500	-0.36%
2021/12/15	0.1	39.80	0	0.00	39.70	0.1	507	0.02%
2021/12/03	0.1	39.00	0	0.00	39.10	0.1	489	0.03%
2021/12/02	1	38.75	0	0.00	38.78	1	483	0.21%
2021/11/30	0	39.56	0	0.00	39.52	0	445	0.00%
2021/11/29	2.1	39.66	0	0.00	39.60	2.1	439	0.48%
2021/11/26	0	39.92	0	0.00	39.88	0	425	0.00%
2021/11/25	0	0.00	0.1	40.30	40.25	-0.1	416	-0.02%
2021/11/24	0	39.99	0	0.00	40.00	0	418	0.01%
2021/11/23	0	40.00	0	0.00	40.00	0	417	0.01%
2021/11/17	0.1	40.18	0	0.00	40.19	0.1	413	0.03%
2021/11/15	0	0.00	0.1	40.15	40.00	-0.1	418	-0.03%
2021/11/12	0	39.80	0	0.00	39.76	0	421	0.00%
2021/11/10	0.1	39.73	0	0.00	39.73	0.1	423	0.03%
2021/11/09	0	40.00	0	0.00	39.97	0	426	0.01%
2021/11/08	0	40.14	0.4	40.09	40.11	-0.4	425	-0.08%
2021/11/05	0	0.00	0.1	40.19	40.05	-0.1	419	-0.02%
2021/11/04	0.1	39.63	0	0.00	39.80	0.1	423	0.02%
2021/11/03	0	0.00	0	39.49	39.55	0	427	-0.01%
2021/11/02	0	39.29	0	0.00	39.30	0	442	0.01%
2021/10/27	0.1	39.01	0	0.00	39.03	0.1	461	0.03%
2021/10/26	0	0.00	0.1	39.09	39.12	-0.1	460	-0.02%
2021/10/25	0.1	38.86	0	0.00	38.86	0.1	453	0.02%
2021/10/18	0	0.00	0	38.36	38.43	0	442	-0.01%
2021/10/15	0	38.15	0	0.00	38.33	0	438	0.01%
2021/10/13	0.1	37.53	0	0.00	37.58	0.1	444	0.03%
2021/10/07	0	37.69	0	0.00	37.63	0	438	0.01%
2021/10/06	0.1	37.18	0	0.00	37.17	0.1	431	0.01%
2021/10/04	0.1	37.23	0	0.00	37.33	0.1	420	0.01%
2021/10/01	0.1	36.89	0	0.00	36.72	0.1	407	0.01%
2021/09/29	0	37.43	0	0.00	37.38	0	385	0.01%
2021/09/28	0	0.00	0.5	37.88	37.89	-0.5	379	-0.13%
2021/09/22	0	0.00	0	38.40	37.37	0	367	-0.01%
2021/09/16	0.1	38.12	0	0.00	38.13	0.1	355	0.01%
2021/09/08	0	0.00	1	38.46	38.48	-1	359	-0.28%
2021/09/07	0	38.44	0	0.00	38.48	0	367	0.01%
2021/09/06	0	0.00	0	38.70	38.43	0	366	-0.01%
2021/09/03	0.1	38.45	35.2	38.54	38.60	-35.1	360	-9.75%
2021/09/02	0.1	38.49	0	0.00	38.42	0.1	360	0.04%
2021/08/30	0	38.51	0	0.00	38.46	0	365	0.00%
2021/08/27	0	38.30	0	0.00	38.36	0	366	0.01%
2021/08/26	0	38.41	1	38.46	38.46	-1	367	-0.27%
2021/08/25	0.1	38.38	0	0.00	38.39	0.1	365	0.04%
2021/08/24	1	38.43	0	0.00	38.43	1	366	0.28%
2021/08/23	0	38.10	0.1	38.10	38.18	-0.1	367	-0.02%
2021/08/19	0	37.60	0	0.00	37.57	0	368	0.01%
2021/08/18	0.1	37.90	0	0.00	38.00	0.1	366	0.04%
2021/08/17	0.1	37.98	0	0.00	38.10	0.1	365	0.02%
2021/08/12	0	0.00	0.5	37.80	37.85	-0.5	360	-0.13%
2021/08/11	0.1	37.78	0	0.00	37.79	0.1	361	0.04%
2021/08/05	0	0.00	0.1	38.09	37.58	-0.1	391	-0.02%
2021/08/03	0.3	37.85	0	0.00	37.73	0.3	400	0.07%
2021/07/30	0	37.65	0.1	37.72	37.58	0	396	-0.01%
2021/07/29	0.1	37.73	0.1	37.74	37.72	0.1	395	0.02%
2021/07/27	0	37.94	0	0.00	37.96	0	410	0.01%
2021/07/23	0	0.00	2	37.64	37.67	-2	412	-0.48%
2021/07/22	0.1	37.47	0	0.00	37.47	0.1	412	0.03%
2021/07/14	0.1	37.58	0	0.00	37.50	0.1	444	0.03%
2021/07/09	0	0.00	0	37.12	37.17	0	449	0.00%
2021/07/01	0	0.00	0.1	36.95	36.77	-0.1	466	-0.02%
2021/06/30	0.1	36.67	0	0.00	36.72	0.1	486	0.02%
2021/06/24	1	36.45	0	0.00	36.48	1	512	0.20%
2021/06/22	0	0.00	1	36.20	36.22	-1	521	-0.19%
2021/06/21	1	35.46	0	0.00	35.55	1	523	0.19%
2021/06/18	8	36.07	0	0.00	36.07	8	512	1.56%
2021/06/09	1	35.90	0	0.00	35.96	1	544	0.18%
2021/06/07	0	0.00	0	35.92	35.92	0	592	-0.01%
2021/06/03	0	35.63	0	0.00	35.68	0	612	0.01%
2021/05/24	0	35.59	0	0.00	35.61	0	698	0.00%
2021/05/21	0	0.00	2	35.60	35.63	-2	704	-0.28%
2021/05/20	0.1	35.36	2	35.20	35.21	-1.9	703	-0.26%
2021/05/13	0.1	34.98	0	0.00	34.80	0.1	814	0.02%
2021/05/12	0	0.00	2	35.40	35.40	-2	796	-0.25%
2021/05/06	0.1	35.66	0	35.78	35.68	0	877	0.00%
2021/05/05	0	35.66	0	0.00	35.61	0	926	0.00%
2021/04/29	0	35.85	0	0.00	35.91	0	974	0.00%
2021/04/23	0	0.00	0	35.80	35.67	0	984	0.00%
2021/04/22	0	35.63	0	35.79	35.84	0	991	0.00%
2021/04/21	0.2	35.63	0	0.00	35.48	0.2	1,013	0.02%
2021/04/16	0	0.00	1	36.17	36.14	-1	1,093	-0.09%
2021/04/15	0.2	36.08	3	36.01	35.97	-2.9	1,113	-0.26%
2021/04/14	0	35.93	0	0.00	36.08	0	1,117	0.00%
2021/04/09	0	0.00	0.1	35.68	35.68	-0.1	1,133	-0.01%
2021/04/08	0.2	35.49	0	0.00	35.68	0.2	1,135	0.02%
2021/04/06	0	0.00	0.5	35.20	35.55	-0.5	1,128	-0.04%
2021/03/31	0.1	34.74	0.2	34.73	34.59	-0.1	1,111	-0.01%
2021/03/30	0	0.00	0.9	34.72	34.75	-0.9	1,107	-0.08%
2021/03/29	13	34.60	0	0.00	34.49	13	1,088	1.19%
2021/03/26	5	34.42	1	34.25	34.42	4	1,087	0.37%
2021/03/25	0.2	34.10	0	0.00	34.11	0.2	1,079	0.02%
2021/03/24	0	34.15	0	0.00	34.11	0	1,082	0.00%
2021/03/23	0.1	34.24	0	0.00	34.25	0.1	1,083	0.01%
2021/03/19	0	0.00	2	34.13	34.08	-2	1,082	-0.18%
2021/03/12	0	0.00	1.3	33.82	33.99	-1.3	1,050	-0.12%
2021/03/11	0	0.00	0.6	33.60	33.73	-0.6	1,017	-0.06%
2021/03/05	1	32.11	0	0.00	32.06	1	988	0.10%
2021/03/04	1	32.37	0	0.00	32.32	1	987	0.10%
2021/02/26	2	32.60	0	0.00	32.47	2	978	0.20%
2021/02/25	0	0.00	1	33.39	33.32	-1	962	-0.10%
2021/02/23	1	33.10	0	0.00	33.19	1	941	0.11%
2021/02/19	1	33.22	0	0.00	33.26	1	953	0.10%
2021/02/17	1	33.53	0	0.00	33.56	1	925	0.11%
2021/02/05	0	0.00	0.1	32.98	33.10	-0.1	862	-0.01%
2021/02/01	0.1	31.68	0	0.00	31.91	0.1	874	0.02%
2021/01/29	0.6	32.01	0	0.00	31.92	0.6	888	0.06%
2021/01/28	4	31.98	0	0.00	31.99	4	853	0.47%
2021/01/27	0	0.00	1	32.83	32.78	-1	840	-0.12%
2021/01/22	0	32.86	0	0.00	32.85	0	782	0.01%
2021/01/21	0	0.00	1	32.97	32.99	-1	818	-0.12%
2021/01/20	0	0.00	1	32.54	32.52	-1	840	-0.12%
2021/01/18	1	32.14	0.1	32.29	32.17	0.9	858	0.11%
2021/01/15	1	32.36	1.5	32.61	32.25	-0.5	857	-0.06%
2021/01/14	0.6	32.50	0	0.00	32.54	0.6	859	0.06%
2021/01/08	1.1	32.30	1	32.61	32.66	0.1	768	0.02%
2021/01/07	2	32.26	0	0.00	32.20	2	747	0.27%
2021/01/06	1	31.85	0	0.00	31.85	1	743	0.13%
2021/01/05	1	31.91	0.3	32.59	31.84	0.7	754	0.09%
2021/01/04	1.2	32.20	0	0.00	32.31	1.2	782	0.16%
2020/12/31	3	32.12	0	0.00	32.14	3	784	0.38%
2020/12/30	0	0.00	1	32.32	32.20	-1	790	-0.13%
2020/12/29	0.1	32.15	0	0.00	32.29	0.1	804	0.02%
2020/12/28	0.3	31.85	2	31.97	32.00	-1.7	805	-0.21%
2020/12/25	1	31.81	1.1	32.09	31.80	-0.1	804	-0.01%
2020/12/23	0.1	31.58	0	0.00	31.70	0.1	844	0.01%
2020/12/22	1	31.75	0	0.00	31.63	1	852	0.12%
2020/12/18	0	0.00	0.2	31.91	31.86	-0.2	900	-0.02%
2020/12/17	0.4	31.80	0	0.00	31.86	0.4	940	0.05%
2020/12/16	0.7	31.57	1	31.70	31.76	-0.3	964	-0.03%
2020/12/15	1	31.46	1.1	31.95	31.38	-0.1	969	-0.01%
2020/12/14	0.1	31.55	0	0.00	31.68	0.1	1,031	0.01%
2020/12/11	0.3	31.51	0	0.00	31.55	0.3	1,036	0.03%
2020/12/10	0.8	31.68	0	0.00	31.64	0.8	1,036	0.07%
2020/12/08	2	31.80	0	0.00	31.80	2	1,045	0.19%
2020/12/07	2	31.86	0	0.00	31.88	2	1,045	0.19%
2020/12/02	0	0.00	1.3	31.87	31.84	-1.3	1,064	-0.12%
2020/12/01	0.3	31.56	0	0.00	31.83	0.3	1,077	0.03%
2020/11/30	2	31.59	0.9	31.57	31.51	1.1	1,077	0.11%
2020/11/26	1	31.64	0.7	31.89	31.68	0.3	1,075	0.03%
2020/11/25	0	0.00	0	31.78	31.67	0	1,084	0.00%
2020/11/24	0	31.06	0	0.00	31.44	0	1,086	0.00%
2020/11/20	0	0.00	2	31.05	31.11	-2	1,082	-0.18%
2020/11/19	1	31.06	4	31.08	31.12	-3	1,091	-0.27%
2020/11/18	1	31.41	0	0.00	31.37	1	1,091	0.09%
2020/11/17	0	0.00	2	31.51	31.43	-2	1,083	-0.18%
2020/11/16	0	0.00	2	31.42	31.48	-2	1,101	-0.18%
2020/11/11	0	0.00	2	30.91	30.89	-2	1,093	-0.18%
2020/11/10	0	0.00	1	30.97	30.81	-1	1,083	-0.09%
2020/11/09	2	30.79	2	31.10	31.13	0	1,066	0.00%
2020/11/06	0	0.00	2	30.48	30.45	-2	1,053	-0.19%
2020/11/05	1	30.34	1	30.23	30.32	0	1,035	0.00%
2020/11/03	1	29.12	0	0.00	29.17	1	1,003	0.10%
2020/11/02	0	0.00	5	28.74	28.76	-5	1,001	-0.50%
2020/10/30	3	28.79	0	0.00	28.71	3	987	0.30%
2020/10/29	4	29.04	0	0.00	29.06	4	960	0.42%
2020/10/28	1	29.65	0	0.00	29.67	1	928	0.11%
2020/10/27	3	29.91	0	0.00	29.96	3	928	0.32%
2020/10/26	1	30.20	0	0.00	30.19	1	907	0.11%
2020/10/20	1	30.26	2	30.24	30.26	-1	944	-0.11%
2020/10/08	5	30.09	1	30.14	30.14	4	897	0.45%
2020/09/24	1	29.00	6	29.06	29.05	-5	960	-0.52%
2020/09/17	2	30.01	0	0.00	30.13	2	922	0.22%
2020/09/16	1	30.48	0	0.00	30.48	1	872	0.11%
2020/09/15	3	30.31	1	30.29	30.36	2	895	0.22%
2020/09/14	1	30.17	0	0.00	30.24	1	896	0.11%
2020/09/10	0	0.00	1	30.45	30.47	-1	923	-0.11%
2020/09/09	1	29.95	0	0.00	30.07	1	956	0.10%
2020/09/04	2	30.91	0	0.00	30.90	2	1,033	0.19%
2020/08/26	1	30.85	0	0.00	30.88	1	1,090	0.09%
2020/08/21	0	0.00	6	30.37	30.38	-6	1,103	-0.54%
2020/07/30	0	0.00	1	29.25	29.08	-1	1,199	-0.08%
2020/07/27	1	28.95	0	0.00	28.95	1	1,243	0.08%
2020/07/22	0	0.00	1	29.30	29.27	-1	1,243	-0.08%
2020/07/14	0	0.00	1	28.37	28.44	-1	1,340	-0.07%
2020/06/29	1	27.21	0	0.00	27.22	1	1,659	0.06%
2020/06/22	1	28.00	0	0.00	28.01	1	1,732	0.06%
2020/06/17	0	0.00	1	28.20	28.23	-1	1,842	-0.05%
2020/06/15	1	26.90	0	0.00	26.94	1	1,881	0.05%
2020/06/12	1	27.40	0	0.00	27.59	1	1,892	0.05%
2020/06/11	2	28.63	0	0.00	28.40	2	1,890	0.11%
2020/06/05	5	28.38	0	0.00	28.42	5	2,082	0.24%
2020/06/04	2	28.39	0	0.00	28.42	2	2,115	0.09%
2020/05/28	2	27.88	0	0.00	27.86	2	2,278	0.09%
2020/05/27	2	27.62	1	27.61	27.59	1	2,351	0.04%
2020/05/22	1	26.70	0	0.00	26.70	1	2,389	0.04%
2020/05/21	0	0.00	2	27.00	27.01	-2	2,387	-0.08%
2020/05/19	0	0.00	1	26.98	26.97	-1	2,375	-0.04%
2020/05/14	0	0.00	4	25.80	25.80	-4	2,326	-0.17%
2020/05/11	2	26.79	0	0.00	26.75	2	2,267	0.09%
2020/05/05	0	0.00	1	26.12	26.18	-1	2,226	-0.04%
2020/04/30	2	26.85	0	0.00	26.93	2	2,169	0.09%
2020/04/29	0	0.00	4	26.44	26.48	-4	2,153	-0.19%
2020/04/28	1	26.40	0	0.00	26.30	1	2,138	0.05%
2020/04/23	2	25.69	0	0.00	25.75	2	2,131	0.09%
2020/04/17	14	26.48	1	26.47	26.53	13	2,021	0.64%
2020/04/16	1	25.51	0	0.00	25.61	1	1,984	0.05%
2020/04/15	1	25.92	0	0.00	25.92	1	1,951	0.05%
2020/04/14	0	0.00	1	25.42	25.73	-1	1,900	-0.05%
2020/04/13	2	25.34	0	0.00	25.28	2	1,861	0.11%
2020/04/10	0	0.00	5	25.41	25.57	-5	1,857	-0.27%
2020/04/09	2	25.12	0	0.00	25.16	2	1,806	0.11%
2020/04/08	1	24.30	0	0.00	24.59	1	1,780	0.06%
2020/04/01	1.1	23.60	0	0.00	23.38	1.1	1,615	0.07%
2020/03/27	2	23.84	4	23.85	23.57	-2	1,473	-0.14%
2020/03/25	0	0.00	5	22.42	22.45	-5	1,357	-0.37%
2020/03/24	5	21.47	0	0.00	21.49	5	1,289	0.39%
2020/03/23	3	20.53	0	0.00	20.48	3	1,250	0.24%
2020/03/19	0	0.00	1	22.15	21.49	-1	1,156	-0.09%
2020/03/18	4	22.59	0	0.00	22.38	4	1,103	0.36%
2020/03/17	1	22.88	0	0.00	22.94	1	1,054	0.09%
2020/03/11	0	0.00	1	26.12	25.69	-1	794	-0.13%
2020/03/10	2	25.84	10	25.57	26.11	-8	753	-1.06%
2020/03/09	3	26.00	0	0.00	25.98	3	705	0.43%
2020/03/06	7	27.53	0	0.00	27.38	7	643	1.09%
2020/03/05	1	28.31	2	28.35	28.45	-1	578	-0.17%
2020/03/04	3	27.84	1	27.77	27.92	2	549	0.36%
2020/03/03	2	28.29	0	0.00	28.30	2	519	0.38%
2020/03/02	3	27.57	1	27.60	27.62	2	472	0.42%
2020/02/27	7	28.77	0	0.00	28.70	7	388	1.80%
2020/02/20	1	31.17	0	0.00	31.18	1	340	0.29%
2020/02/14	1	30.98	0	0.00	31.02	1	331	0.30%
2020/01/09	0	0.00	5	29.66	29.71	-5	277	-1.80%
2019/12/11	5	29.04	0	0.00	29.11	5	239	2.09%
2019/08/29	0	0.00	1	27.46	27.55	-1	274	-0.36%
2019/08/26	2	26.93	0	0.00	27.07	2	283	0.70%
2019/08/12	0	0.00	1	27.75	27.77	-1	273	-0.37%
2019/08/06	4	26.99	0	0.00	27.25	4	272	1.47%
2019/06/14	0	0.00	1	27.59	27.58	-1	179	-0.56%
2019/06/05	0	0.00	1	26.71	26.69	-1	160	-0.62%
2019/06/04	0.2	26.23	0	0.00	26.20	0.2	160	0.12%
2019/06/03	2	26.24	0	0.00	26.12	2	164	1.22%
2019/05/31	1	26.43	0	0.00	26.51	1	169	0.59%
2019/03/14	0	0.00	1	26.23	26.22	-1	352	-0.28%
2019/03/06	0	0.00	1	25.92	25.93	-1	356	-0.28%
2019/03/04	0	0.00	1	26.04	26.08	-1	346	-0.29%
2019/02/27	0	0.00	15	25.86	25.88	-15	351	-4.26%
2019/02/26	0	0.00	17	25.88	25.86	-17	351	-4.84%
2019/02/25	0	0.00	3	25.91	25.96	-3	349	-0.86%
2019/02/18	0	0.00	34	25.77	25.79	-34	343	-9.90%
2019/02/13	1	25.51	63	25.50	25.53	-62	328	-18.87%
2019/02/12	0	0.00	3	25.26	25.30	-3	319	-0.94%
2019/01/16	0	0.00	1	24.20	24.27	-1	266	-0.38%
2019/01/11	0	0.00	3	24.03	23.99	-3	257	-1.16%
2019/01/03	1	23.03	0	0.00	23.03	1	231	0.43%
2019/01/02	1	23.13	0	0.00	23.11	1	223	0.45%
2018/12/26	2	22.10	0	0.00	22.19	2	216	0.92%
2018/12/24	5	22.73	0	0.00	22.74	5	205	2.43%
2018/12/22	0	0.00	3	22.88	23.15	-3	200	-1.50%
2018/12/21	1	23.05	88	23.07	23.06	-87	199	-43.54%
2018/12/20	1	23.46	0	0.00	23.30	1	196	0.51%
2018/12/19	1	23.80	0	0.00	23.89	1	189	0.53%
2018/12/18	2	23.88	0	0.00	23.85	2	188	1.06%
2018/12/17	21	24.38	0	0.00	24.36	21	190	11.02%
2018/12/13	194	24.83	0	0.00	24.85	194	194	99.51%	大買/鉅額交易
2018/12/05	2	25.16	0	0.00	25.24	2	183	1.09%
2018/12/03	0	0.00	3	26.04	26.05	-3	180	-1.66%
2018/11/21	1	24.77	0	0.00	24.77	1	180	0.55%
2018/11/12	1	25.70	0	0.00	25.95	1	210	0.47%
2018/11/08	0	0.00	1	26.13	26.12	-1	211	-0.47%
2018/10/29	1	24.89	0	0.00	24.89	1	201	0.50%
2018/10/24	2	25.61	0	0.00	25.58	2	195	1.02%
2018/10/11	2	25.91	0	0.00	25.86	2	174	1.15%
2018/09/10	0	0.00	50	26.66	26.65	-50	169	-29.51%
2018/08/29	0	0.00	50	26.83	26.89	-50	178	-27.99%
2018/08/28	0	0.00	65	26.88	27.03	-65	178	-36.48%
2018/06/26	1	24.90	0	0.00	24.91	1	211	0.47%
2018/06/20	0	0.00	1	25.10	25.17	-1	245	-0.41%
2018/06/14	0	0.00	2	24.95	24.95	-2	258	-0.77%
2018/05/09	0	0.00	1	24.03	24.02	-1	314	-0.32%
2018/05/08	0	0.00	1	23.93	23.91	-1	312	-0.32%
2018/04/13	0	0.00	1	23.43	23.50	-1	274	-0.36%
2018/04/03	3	22.83	2	23.21	22.80	1	272	0.37%
2018/04/02	1	23.18	0	0.00	23.23	1	261	0.38%
2018/03/31	1	23.31	2	23.49	23.31	-1	262	-0.38%
2018/03/23	2	23.18	0	0.00	23.30	2	222	0.90%
2018/03/13	1	24.43	1	24.57	24.54	0	161	0.00%
2018/03/08	0	0.00	3	23.95	23.92	-3	155	-1.93%
2018/03/07	1	23.69	0	0.00	23.66	1	155	0.64%
2018/03/06	1	23.80	0	0.00	23.80	1	156	0.64%
2018/02/27	0	0.00	2	24.43	24.30	-2	157	-1.27%
2018/02/26	0	0.00	1	24.18	24.12	-1	156	-0.64%
2018/02/09	2	22.77	0	0.00	22.85	2	157	1.27%
2018/02/06	2	23.30	0	0.00	23.60	2	91	2.20%
2018/02/05	2	24.15	0	0.00	24.20	2	86	2.30%
2018/01/03	1	23.84	1	23.99	23.80	0	62	0.00%