位速 (3508)-永豐金-中正券商分點個股進出

台股 » 個股 » 位速 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

位速

(3508)

股價
23.80
漲跌
▼0.35
漲幅
-1.45%
成交量
122張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/05/02	0	0.00	0	24.30	24.40	0	287	0.00%
2024/04/25	1	24.20	0	0.00	24.15	1	289	0.35%
2024/04/24	0	24.43	0	0.00	24.10	0	289	0.00%
2024/04/22	0	23.83	0	0.00	23.50	0	289	0.00%
2024/04/19	0	24.21	0	0.00	23.85	0	288	0.00%
2024/04/17	0	24.50	2	24.40	24.35	-2	286	-0.70%
2024/04/16	0	24.95	0	0.00	24.10	0	286	0.00%
2024/04/15	0	25.58	0	0.00	25.00	0	287	0.00%
2024/04/12	0	25.90	0	0.00	25.70	0	297	0.00%
2024/04/02	0	27.00	0	0.00	26.30	0	292	0.00%
2024/04/01	0	0.00	1	27.00	27.00	-1	291	-0.34%
2024/03/28	1	27.25	0	0.00	26.90	1	292	0.34%
2024/03/27	0	26.65	0	0.00	27.60	0	289	0.00%
2024/03/21	1	27.60	1	28.45	28.00	0	263	0.00%
2024/03/20	4	27.28	2	27.30	28.20	2	239	0.84%
2024/03/15	0	23.38	0	0.00	23.05	0	201	0.00%
2024/03/12	0	24.80	0	0.00	24.65	0	200	0.00%
2024/03/11	0	23.90	0	0.00	24.65	0	198	0.00%
2024/03/07	1	25.15	0	0.00	24.50	1	195	0.51%
2024/02/27	0	26.45	0	0.00	26.30	0	179	0.00%
2024/02/23	1	26.30	0	0.00	26.35	1	181	0.55%
2024/02/22	1.1	26.84	0	0.00	26.65	1.1	180	0.63%
2024/02/16	0	27.00	0	0.00	26.90	0	178	0.00%
2024/02/01	0.1	27.00	0	0.00	26.90	0.1	174	0.07%
2024/01/30	0.1	27.35	0	0.00	27.10	0.1	178	0.06%
2024/01/29	0	27.35	0	0.00	27.20	0	189	0.00%
2024/01/04	0	0.00	1	27.95	27.90	-1	185	-0.54%
2023/12/29	0	0.00	10	28.04	28.20	-10	185	-5.40%
2023/12/22	0	0.00	5	28.40	28.55	-5	179	-2.78%
2023/12/18	0	0.00	0	28.40	28.40	0	178	0.00%
2023/12/14	2	29.38	0	0.00	29.25	2	171	1.16%
2023/12/12	0.1	28.00	0	0.00	27.95	0.1	168	0.06%
2023/10/05	0	0.00	6	29.43	29.70	-6	368	-1.63%
2023/10/04	1	29.15	10	29.05	29.05	-9	373	-2.41%
2023/10/02	15	29.80	0	0.00	29.95	15	377	3.98%
2023/09/26	0	0.00	1	30.05	29.90	-1	390	-0.26%
2023/09/19	1	31.15	1	30.45	30.60	0	396	0.00%
2023/09/15	1	31.80	0	0.00	31.80	1	398	0.25%
2023/09/14	0	0.00	1	31.85	31.65	-1	389	-0.26%
2023/09/08	1	30.90	0	0.00	30.75	1	401	0.25%
2023/08/25	0	0.00	0.7	29.65	29.80	-0.7	430	-0.16%
2023/08/22	0	0.00	2	28.90	29.15	-2	498	-0.40%
2023/08/14	1	29.30	0	0.00	28.95	1	531	0.19%
2023/08/04	1	30.40	40	30.50	30.55	-39	531	-7.34%
2023/07/27	0	0.00	0	31.70	31.50	0	518	0.00%
2023/07/26	0	0.00	37	31.00	30.85	-37	519	-7.13%
2023/07/18	2	32.73	0	0.00	32.55	2	513	0.39%
2023/07/14	1	35.65	1	35.45	35.65	0	494	0.00%
2023/07/13	1	33.60	0	0.00	33.10	1	441	0.23%
2023/07/12	0	0.00	1	33.30	33.20	-1	422	-0.24%
2023/07/06	1	31.80	0	0.00	31.90	1	410	0.24%
2023/07/03	0	0.00	1	31.55	31.50	-1	405	-0.25%
2023/06/15	0.1	32.00	0	0.00	32.00	0.1	434	0.02%
2023/06/12	0.1	33.10	0	0.00	32.45	0.1	440	0.02%
2023/06/08	0.1	33.60	0	0.00	33.10	0.1	445	0.01%
2023/06/07	1.1	33.96	0	0.00	33.80	1.1	456	0.24%
2023/06/02	0	0.00	1	34.50	34.30	-1	483	-0.21%
2023/06/01	1	33.90	0	0.00	34.20	1	482	0.21%
2023/05/30	0	0.00	4	34.75	34.65	-4	491	-0.81%
2023/05/29	1	35.50	1	35.35	35.35	0	494	0.00%
2023/05/26	1	35.10	0	0.00	35.20	1	499	0.20%
2023/05/02	0	0.00	1	33.30	33.00	-1	843	-0.12%
2023/04/28	1	33.15	0	0.00	33.00	1	845	0.12%
2023/04/20	1	34.60	0	35.10	34.30	1	869	0.11%
2023/04/18	2	35.50	0	0.00	35.45	2	885	0.23%
2023/04/17	0	36.10	0	0.00	35.95	0	897	0.00%
2023/04/14	0	36.95	0	0.00	35.95	0	931	0.00%
2023/04/11	0	36.63	0	0.00	36.40	0	1,051	0.00%
2023/04/10	0	0.00	1	35.95	35.90	-1	1,057	-0.09%
2023/04/07	6	35.70	0	0.00	35.80	6	1,064	0.56%
2023/04/06	1	35.40	0	0.00	35.75	1	1,076	0.09%
2023/03/29	1	35.65	0	0.00	35.50	1	1,093	0.09%
2023/03/28	11	36.00	0	0.00	36.00	11	1,111	0.99%
2023/03/27	0	37.25	0	0.00	36.70	0	1,133	0.00%
2023/03/24	0	37.00	0	0.00	36.70	0	1,187	0.00%
2023/03/23	23	36.62	0	0.00	36.80	23	1,190	1.93%
2023/03/21	15	36.60	0	0.00	36.60	15	1,194	1.26%
2023/03/13	0.1	38.20	1	37.00	37.50	-0.9	1,333	-0.07%
2023/03/10	0	0.00	2	38.20	38.20	-2	1,433	-0.14%
2023/03/09	1	40.00	0	0.00	39.60	1	1,474	0.07%
2023/03/03	0	38.60	0	0.00	38.35	0	1,496	0.00%
2023/02/23	0	0.00	3	40.08	40.05	-3	1,457	-0.21%
2023/02/22	0	0.00	4	38.50	38.60	-4	1,408	-0.28%
2023/02/21	0	0.00	5	39.41	39.20	-5	1,409	-0.35%
2023/02/17	0	0.00	1	38.30	38.30	-1	1,384	-0.07%
2023/02/16	0	0.00	2	38.40	38.40	-2	1,386	-0.14%
2023/02/15	3	37.20	0	0.00	37.55	3	1,392	0.22%
2023/02/14	5	38.06	2	38.13	37.80	3	1,394	0.22%
2023/02/10	2	38.88	1	38.60	38.50	1	1,419	0.07%
2023/02/09	3	39.22	0	0.00	39.15	3	1,430	0.21%
2023/02/08	0	0.00	1	39.20	39.05	-1	1,466	-0.07%
2023/02/07	0	0.00	2	39.10	38.90	-2	1,509	-0.13%
2023/02/06	1	40.20	1	40.00	40.00	0	1,513	0.00%
2023/02/03	5	40.24	3	41.05	39.45	2	1,473	0.14%
2023/02/02	0	0.00	2	40.75	40.75	-2	1,361	-0.15%
2023/01/31	1	37.55	0	0.00	37.20	1	1,314	0.08%
2023/01/30	0	0.00	1	36.05	36.40	-1	1,309	-0.08%
2023/01/13	1	36.35	3	36.70	35.85	-2	1,301	-0.15%
2023/01/12	2	37.35	0	0.00	36.90	2	1,292	0.15%
2023/01/11	1	37.00	0	0.00	36.90	1	1,290	0.08%
2023/01/10	1	37.30	0	0.00	37.05	1	1,287	0.08%
2023/01/09	1	37.80	0	0.00	37.65	1	1,286	0.08%
2023/01/03	1	38.80	4	39.95	38.50	-3	1,238	-0.24%
2022/12/29	0	0.00	1	34.30	35.45	-1	1,128	-0.09%
2022/12/28	1	35.40	0	0.00	35.05	1	1,137	0.09%
2022/12/22	2	37.20	2	36.53	36.25	0	1,136	0.00%
2022/12/21	2	36.65	0	0.00	36.40	2	1,147	0.17%
2022/12/20	0	0.00	3	37.40	36.80	-3	1,147	-0.26%
2022/12/19	1	37.30	1	37.35	37.35	0	1,144	0.00%
2022/12/16	2	37.70	4	37.64	37.80	-2	1,128	-0.18%
2022/12/15	0	0.00	8	35.83	35.75	-8	1,080	-0.74%
2022/12/14	0	0.00	1	36.30	35.85	-1	1,079	-0.09%
2022/12/09	0	0.00	1	38.00	36.85	-1	1,078	-0.09%
2022/12/08	14	36.90	0	0.00	37.60	14	1,071	1.31%
2022/12/07	0	36.15	4	36.75	35.50	-4	1,060	-0.38%
2022/12/06	0	0.00	5	38.28	36.80	-5	1,055	-0.47%
2022/12/05	0	0.00	1	39.50	38.90	-1	1,040	-0.10%
2022/12/02	3	40.00	1	37.30	39.70	2	987	0.20%
2022/12/01	0	0.00	2	39.30	39.30	-2	890	-0.22%
2022/11/30	0	0.00	11	35.67	35.75	-11	853	-1.29%
2022/11/29	2	31.73	0	0.00	32.50	2	813	0.25%
2022/11/25	10	31.64	0	0.00	31.30	10	873	1.14%
2022/11/23	1	31.70	0	0.00	31.60	1	911	0.11%
2022/11/17	1	33.60	1	33.80	33.60	0	986	0.00%
2022/11/15	1	32.10	3	32.20	32.40	-2	1,042	-0.19%
2022/11/11	1	32.60	6	32.28	31.55	-5	1,221	-0.41%
2022/11/10	2	32.63	1	32.30	32.15	1	1,302	0.08%
2022/11/09	1	33.55	4	33.56	33.30	-3	1,367	-0.22%
2022/11/08	4	34.60	8	34.12	33.55	-4	1,476	-0.27%
2022/11/07	11	33.78	4	33.88	33.05	7	1,568	0.45%
2022/11/04	5	34.66	9	34.04	34.00	-4	1,742	-0.23%
2022/11/03	10	31.78	2	33.15	34.00	8	1,885	0.42%
2022/11/02	0	0.00	5	30.27	30.95	-5	1,932	-0.26%
2022/11/01	1	27.50	3	28.15	28.15	-2	2,025	-0.10%
2022/10/31	3	27.80	10	27.66	27.65	-7	2,139	-0.33%
2022/10/27	0	0.00	5	26.75	27.00	-5	2,635	-0.19%
2022/10/26	0	0.00	5	26.32	26.10	-5	2,764	-0.18%
2022/10/25	11	27.13	0	0.00	26.85	11	2,970	0.37%
2022/10/24	0	0.00	5	28.15	27.50	-5	3,301	-0.15%
2022/10/21	1	28.00	0	0.00	27.50	1	3,982	0.03%
2022/10/18	0	0.00	1	28.95	29.05	-1	4,617	-0.02%
2022/10/17	3	27.90	2	28.40	29.05	1	5,293	0.02%
2022/10/14	0	0.00	12	28.66	28.75	-12	6,112	-0.20%
2022/10/13	5	28.30	0	0.00	27.20	5	6,622	0.08%
2022/10/07	0	0.00	1	31.70	31.70	-1	7,610	-0.01%
2022/10/06	1	29.95	0	0.00	32.25	1	7,739	0.01%
2022/10/04	1	30.40	0	0.00	30.40	1	7,831	0.01%
2022/09/27	1	31.20	0	0.00	32.80	1	8,141	0.01%
2022/09/26	5	31.35	1	31.80	30.70	4	8,210	0.05%
2022/09/22	2	34.95	0	0.00	35.05	2	8,345	0.02%
2022/09/19	0	0.00	2	36.60	35.65	-2	10,204	-0.02%
2022/09/16	4	36.81	0	0.00	36.75	4	10,639	0.04%
2022/09/15	1	36.70	0	0.00	36.70	1	11,450	0.01%
2022/09/14	0	0.00	2	37.08	37.95	-2	11,699	-0.02%
2022/09/13	3	38.07	2	38.00	37.80	1	11,722	0.01%
2022/09/12	1	37.40	2	38.08	38.45	-1	11,724	-0.01%
2022/09/08	5	36.55	5	36.69	36.35	0	11,720	0.00%
2022/09/07	1	37.50	0	0.00	36.70	1	11,724	0.01%
2022/09/06	2	38.43	0	0.00	37.30	2	11,725	0.02%
2022/09/05	1	39.60	3	39.00	38.75	-2	11,727	-0.02%
2022/09/02	6	39.68	1	40.95	39.75	5	11,734	0.04%
2022/09/01	0	0.00	2	39.40	38.95	-2	11,697	-0.02%
2022/08/31	3	40.05	2	40.40	40.35	1	11,683	0.01%
2022/08/30	1	39.00	0	0.00	38.65	1	11,656	0.01%
2022/08/29	2	37.83	0	0.00	38.50	2	11,646	0.02%
2022/08/26	3	39.82	3	40.23	40.00	0	11,626	0.00%
2022/08/25	1	39.65	1	39.80	39.70	0	11,615	0.00%
2022/08/24	1	39.80	0	0.00	39.10	1	11,629	0.01%
2022/08/23	0	0.00	2	39.43	39.75	-2	11,623	-0.02%
2022/08/22	17	40.50	7	40.83	40.05	10	11,606	0.09%
2022/08/19	6	42.53	17	42.56	41.50	-11	11,575	-0.10%
2022/08/18	1	42.20	1	42.45	42.00	0	11,478	0.00%
2022/08/17	5	42.81	1	42.50	42.00	4	11,396	0.04%
2022/08/16	6	42.55	1	41.85	41.70	5	11,313	0.04%
2022/08/15	3	41.85	3	42.25	42.95	0	11,246	0.00%
2022/08/12	23	42.14	7.1	42.84	42.05	15.9	11,130	0.14%
2022/08/11	40	42.38	39	43.20	42.30	1	11,029	0.01%
2022/08/10	6	42.26	7	42.49	42.40	-1	10,857	-0.01%
2022/08/09	49	41.24	42	42.32	41.20	7	10,680	0.07%
2022/08/08	5	40.15	39	39.77	41.65	-34	10,595	-0.32%
2022/08/05	4	41.26	73	41.09	41.50	-69	10,501	-0.66%
2022/08/04	2	40.90	1	42.30	40.30	1	10,398	0.01%
2022/08/03	43	45.25	45	44.59	43.55	-2	10,184	-0.02%
2022/08/02	2	43.85	38	43.48	43.50	-36	9,934	-0.36%
2022/08/01	46	45.82	21.1	45.63	45.05	24.9	9,828	0.25%
2022/07/29	84	45.04	111.1	45.84	45.10	-27.1	9,632	-0.28%	大賣/
2022/07/28	154.1	46.70	121	45.64	45.15	33.1	9,340	0.35%	大買/大賣/
2022/07/27	6	43.39	4	43.31	43.70	2	8,682	0.02%
2022/07/26	72	43.52	132	45.33	43.70	-60	8,585	-0.70%	大賣/
2022/07/25	115	45.13	4	45.65	45.75	111	8,463	1.31%	大買/鉅額交易
2022/07/22	20	46.46	23	46.36	45.10	-3	8,209	-0.04%
2022/07/21	88	46.22	115	45.84	45.20	-27	7,572	-0.36%	大賣/
2022/07/20	87	43.82	15	44.43	43.20	72	6,773	1.06%
2022/07/19	48.7	45.10	100	44.55	43.20	-51.3	6,290	-0.82%
2022/07/18	3	45.00	1	47.60	47.60	2	5,528	0.04%
2022/07/15	46	42.28	13.1	42.62	43.30	32.9	5,415	0.61%
2022/07/14	40	41.71	42	43.33	43.70	-2	5,338	-0.04%
2022/07/13	7	40.69	3	39.97	39.85	4	5,225	0.08%
2022/07/12	10	39.23	21	38.79	38.50	-11	5,175	-0.21%
2022/07/11	21	38.96	27	38.50	38.40	-6	5,165	-0.12%
2022/07/08	29	38.41	14	38.60	37.55	15	5,134	0.29%
2022/07/07	6	38.89	3	39.07	39.40	3	5,117	0.06%
2022/07/06	42	39.77	29	40.33	38.35	13	5,067	0.26%
2022/07/05	1	40.75	3	40.93	42.60	-2	5,017	-0.04%
2022/07/04	28	38.66	17	38.37	39.30	11	4,913	0.22%
2022/07/01	2	37.30	41	38.54	37.75	-39	4,865	-0.80%
2022/06/30	5	37.55	2	37.75	37.00	3	4,797	0.06%
2022/06/29	77.1	40.14	28	38.84	39.00	49.1	4,727	1.04%
2022/06/28	71.1	42.43	110	41.75	41.50	-38.9	4,078	-0.95%	大賣/
2022/06/27	0	0.00	4	39.90	39.90	-4	3,043	-0.13%
2022/06/24	51	34.01	15	35.90	36.30	36	3,025	1.19%
2022/06/23	26	31.99	23	31.71	33.00	3	2,608	0.12%
2022/06/22	13	30.44	11	30.91	31.45	2	1,846	0.11%
2022/06/21	3	27.75	2	28.05	28.60	1	1,659	0.06%
2022/06/17	2	28.10	0	0.00	28.40	2	1,681	0.12%
2022/06/14	2	29.65	2	30.20	30.15	0	1,783	0.00%
2022/06/13	2	30.32	0	0.00	30.20	2	1,809	0.11%
2022/06/10	2	33.30	0	0.00	33.10	2	1,824	0.11%
2022/06/07	0	0.00	2	33.50	33.30	-2	1,923	-0.10%
2022/06/02	1	34.60	1	34.60	34.45	0	2,053	0.00%
2022/06/01	2	34.80	0	0.00	35.00	2	2,098	0.10%
2022/05/30	0	33.75	0	0.00	33.85	0	2,366	0.00%
2022/05/27	1	34.40	1	33.50	33.45	0	2,572	0.00%
2022/05/23	1	34.55	1	34.55	34.70	0	2,788	0.00%
2022/05/13	0	0.00	1	32.80	32.90	-1	3,379	-0.03%
2022/05/12	1	33.05	0	0.00	31.75	1	3,463	0.03%
2022/05/09	0	0.00	1	32.05	32.40	-1	4,386	-0.02%
2022/05/04	2	35.18	3	34.82	35.45	-1	4,885	-0.02%
2022/04/29	12	36.45	12	34.98	34.10	0	5,079	0.00%
2022/04/20	2	38.25	0	0.00	38.10	2	5,716	0.03%
2022/04/14	0	41.60	0	0.00	41.20	0	6,261	0.00%
2022/04/13	0	41.95	0	0.00	42.05	0	6,422	0.00%
2022/04/12	3	41.45	3	41.20	41.00	0	6,559	0.00%
2022/04/11	2	42.70	2	41.75	41.05	0	6,743	0.00%
2022/04/08	0	0.00	2	42.25	42.35	-2	7,133	-0.03%
2022/04/07	0	0.00	1	42.55	41.55	-1	7,133	-0.01%
2022/04/01	0	0.00	1	42.75	43.10	-1	7,147	-0.01%
2022/03/31	1	43.65	0	0.00	43.05	1	7,158	0.01%
2022/03/30	5	45.35	6	44.67	44.30	-1	7,160	-0.01%
2022/03/29	1	43.10	0	0.00	42.80	1	7,070	0.01%
2022/03/28	0	0.00	1	42.20	42.75	-1	7,078	-0.01%
2022/03/25	5	43.15	0	0.00	42.90	5	7,078	0.07%
2022/03/24	4	44.85	2	44.73	44.80	2	7,051	0.03%
2022/03/23	5	43.70	5	43.05	43.15	0	7,054	0.00%
2022/03/22	2	42.80	2	42.45	42.90	0	7,852	0.00%
2022/03/18	3	41.78	2	42.10	42.45	1	9,458	0.01%
2022/03/17	5	41.60	5	41.80	41.70	0	10,427	0.00%
2022/03/16	5	40.50	6	39.46	40.10	-1	12,343	-0.01%
2022/03/14	2	41.70	10	41.66	41.85	-8	15,534	-0.05%
2022/03/11	1	42.30	4	41.63	41.60	-3	16,777	-0.02%
2022/03/09	4	42.96	6	42.16	42.00	-2	18,456	-0.01%
2022/03/08	2	44.65	4	43.13	41.85	-2	18,787	-0.01%
2022/03/07	0	0.00	1	44.80	44.20	-1	18,870	-0.01%
2022/03/04	5	48.60	2	48.25	47.90	3	18,949	0.02%
2022/03/03	10	50.69	14	49.42	49.45	-4	18,935	-0.02%
2022/03/02	25	48.53	21	48.88	49.35	4	18,785	0.02%
2022/03/01	0	0.00	1.1	47.21	47.70	-1.1	18,648	-0.01%
2022/02/25	5	46.40	6	45.65	45.20	-1	18,660	-0.01%
2022/02/24	7.1	46.29	8	45.71	44.50	-1	18,732	-0.01%
2022/02/23	8	46.46	11.1	47.24	47.90	-3.1	18,715	-0.02%
2022/02/22	8.1	47.62	13	47.64	46.10	-5	18,769	-0.03%
2022/02/21	16	47.84	17	48.43	47.60	-1	18,758	-0.01%
2022/02/18	5	47.80	15	47.96	48.90	-10	18,862	-0.05%
2022/02/17	9	48.41	17	48.18	48.40	-8	19,093	-0.04%
2022/02/16	22	48.71	19	48.04	48.35	3	20,235	0.01%
2022/02/15	18	47.17	15	47.18	45.95	3	21,622	0.01%
2022/02/14	6	47.79	4	47.03	46.65	2	23,338	0.01%
2022/02/11	4	50.60	1	50.10	50.10	3	24,113	0.01%
2022/02/10	99	52.01	79	52.53	51.20	20	24,983	0.08%
2022/02/09	27	51.75	25	52.16	51.90	2	25,107	0.01%
2022/02/08	10	49.05	8	48.89	49.20	2	25,122	0.01%
2022/02/07	24	46.58	19	47.52	48.70	5	25,336	0.02%
2022/01/26	13	46.57	9	46.40	46.00	4	25,455	0.02%
2022/01/25	7	47.53	7	46.32	45.05	0	26,009	0.00%
2022/01/24	1	48.30	2	48.80	49.25	-1	26,498	0.00%
2022/01/21	4	50.83	7	50.75	50.10	-3	26,725	-0.01%
2022/01/20	6	52.03	2.2	52.89	51.50	3.8	26,667	0.01%
2022/01/19	1	51.80	3	52.03	53.00	-2	27,151	-0.01%
2022/01/18	5	53.38	0	0.00	52.50	5	27,338	0.02%
2022/01/17	4	53.50	4	54.50	53.80	0	27,382	0.00%
2022/01/13	2	53.10	8	52.90	54.00	-6	27,715	-0.02%
2022/01/12	3	57.83	0	0.00	54.70	3	27,639	0.01%
2022/01/11	5.1	55.62	1	55.00	55.00	4.1	27,401	0.01%
2022/01/10	8	58.70	2	58.60	58.60	6	27,261	0.02%
2022/01/07	13.1	59.37	7	58.80	58.20	6.1	27,170	0.02%
2022/01/06	6	63.17	3	62.73	62.10	3	26,998	0.01%
2022/01/05	2	64.50	8	63.50	63.00	-6	26,823	-0.02%
2022/01/04	60	67.62	91	66.16	66.20	-31	26,657	-0.12%
2022/01/03	48	71.29	22	71.83	68.50	26	26,455	0.10%
2021/12/30	0	0.00	1	70.40	70.50	-1	26,038	0.00%
2021/12/29	0	0.00	4	70.35	70.70	-4	26,014	-0.02%
2021/12/28	2	69.70	0	0.00	69.50	2	25,975	0.01%
2021/12/27	0	0.00	3	69.50	69.50	-3	25,957	-0.01%
2021/12/24	0	0.00	1	70.70	69.10	-1	25,933	0.00%
2021/12/23	0	0.00	1	69.00	69.00	-1	25,899	0.00%
2021/12/22	1	67.20	1	67.10	67.20	0	25,872	0.00%
2021/12/17	1	65.40	0	0.00	63.20	1	25,794	0.00%
2021/12/16	52	69.97	43	70.20	69.10	9	25,719	0.03%
2021/12/15	45	69.36	44	68.46	69.00	1	24,885	0.00%
2021/12/14	62	66.58	62	65.43	65.50	0	23,972	0.00%
2021/12/13	13	71.87	21	70.12	68.50	-8	23,267	-0.03%
2021/12/10	136	69.79	99	69.16	69.60	37	22,289	0.17%	大買/
2021/12/09	39	69.80	49.1	71.18	70.00	-10.1	20,311	-0.05%
2021/12/08	77	71.63	84	69.89	65.80	-7	19,204	-0.04%
2021/12/07	65	66.05	67	66.57	67.80	-2	17,027	-0.01%
2021/12/06	61	57.84	50	58.25	61.70	11	15,747	0.07%
2021/12/03	2	54.60	28	55.64	56.10	-26	14,291	-0.18%
2021/12/02	32	54.69	47	53.63	51.00	-15	13,989	-0.11%
2021/12/01	2	53.45	5.3	52.51	56.50	-3.3	13,671	-0.02%
2021/11/30	8	53.39	0	0.00	52.90	8	13,502	0.06%
2021/11/29	2	48.48	0.1	46.50	49.10	1.9	13,356	0.01%
2021/11/26	1	48.50	1	48.45	48.80	0	13,285	0.00%
2021/11/25	1	52.50	9	52.91	52.10	-8	13,211	-0.06%
2021/11/24	5	52.20	1.1	51.09	52.00	3.9	13,134	0.03%
2021/11/23	6.1	50.30	1	52.50	49.00	5.1	13,064	0.04%
2021/11/19	6.1	55.25	7	55.27	55.00	-0.9	12,867	-0.01%
2021/11/18	2.1	53.51	4	53.38	53.50	-2	12,751	-0.02%
2021/11/17	2.1	55.15	6	54.10	55.00	-4	12,670	-0.03%
2021/11/16	14.2	54.97	12.1	55.20	53.40	2.1	12,508	0.02%
2021/11/15	34.1	58.13	19	58.36	59.20	15.1	12,221	0.12%
2021/11/12	66	52.22	65.1	52.53	53.90	0.9	10,981	0.01%
2021/11/11	92.2	46.67	92	47.39	49.00	0.2	9,374	0.00%
2021/11/10	85	42.93	76	43.47	44.55	9	7,524	0.12%
2021/11/09	51	38.15	56	39.55	40.50	-5	6,650	-0.08%
2021/11/08	18	34.43	19	35.32	36.85	-1	5,681	-0.02%
2021/11/05	10	34.27	13	34.37	33.50	-3	5,175	-0.06%
2021/11/04	17	34.26	15	34.74	33.25	2	4,679	0.04%
2021/11/03	6	33.40	4	34.46	35.20	2	4,353	0.05%
2021/11/02	37	35.21	26	34.84	35.00	11	4,000	0.27%
2021/11/01	40	33.79	14	34.00	34.20	26	3,237	0.80%
2021/10/29	13	29.80	25	30.80	31.10	-12	2,623	-0.46%
2021/10/28	2	28.60	0	0.00	28.30	2	2,293	0.09%
2021/10/27	11	29.58	6	28.97	29.50	5	2,174	0.23%
2021/10/26	2	27.78	4	27.35	28.25	-2	1,615	-0.12%
2021/10/25	3	25.68	16	25.55	25.70	-13	1,366	-0.95%
2021/10/22	36	26.13	76	26.28	26.15	-40	1,234	-3.24%
2021/10/21	4	22.90	6	24.14	24.65	-2	743	-0.27%
2021/10/20	3	22.27	1	22.45	22.45	2	575	0.35%
2021/10/07	0	0.00	1	19.60	19.80	-1	604	-0.17%
2021/10/06	1	19.30	0	0.00	19.10	1	641	0.16%
2021/10/05	1	19.30	0	0.00	19.35	1	650	0.15%
2021/09/16	11	21.47	1	21.60	21.30	10	771	1.30%
2021/09/15	0	0.00	2	20.30	20.80	-2	726	-0.28%
2021/09/08	1	19.30	0	0.00	18.90	1	730	0.14%
2021/09/06	0	0.00	1	20.20	20.20	-1	720	-0.14%
2021/08/25	0	0.00	1	20.10	20.00	-1	664	-0.15%
2021/08/23	0	0.00	1	19.85	19.65	-1	710	-0.14%
2021/08/18	1	19.55	0	0.00	19.70	1	734	0.14%
2021/08/16	1	19.80	0	0.00	20.00	1	727	0.14%
2021/08/13	1	21.45	1	21.50	20.85	0	722	0.00%
2021/08/12	6	20.49	0	0.00	21.95	6	722	0.83%
2021/08/09	0	0.00	15	21.28	21.10	-15	747	-2.01%
2021/08/06	10	22.97	1	22.90	22.30	9	755	1.19%
2021/08/05	5	23.20	0	0.00	22.85	5	765	0.65%
2021/08/04	0	0.00	0	22.50	23.20	0	788	0.00%
2021/08/03	0	0.00	5	22.10	22.40	-5	801	-0.62%
2021/07/29	0	0.00	1	22.10	22.15	-1	819	-0.12%
2021/07/28	1	21.65	0	0.00	21.70	1	838	0.12%
2021/07/23	0	0.00	2	23.00	22.70	-2	863	-0.23%
2021/07/21	0	0.00	1	23.00	22.00	-1	885	-0.11%
2021/07/16	0	0.00	5	24.15	23.15	-5	937	-0.53%
2021/07/15	1	22.05	0	0.00	22.30	1	937	0.11%
2021/07/12	0	0.00	2	23.10	23.20	-2	1,017	-0.20%
2021/07/07	1	23.85	4	23.25	23.25	-3	1,190	-0.25%
2021/07/06	0	0.00	1	22.55	22.55	-1	1,255	-0.08%
2021/07/05	1	21.55	1	22.00	22.90	0	1,378	0.00%
2021/07/01	6	21.43	0	0.00	21.10	6	1,686	0.36%
2021/06/28	2	22.40	0	0.00	22.10	2	1,752	0.11%
2021/06/25	2	22.65	0	0.00	22.40	2	1,772	0.11%
2021/06/24	0	0.00	1	22.40	22.40	-1	1,777	-0.06%
2021/06/23	0	0.00	1	21.60	21.70	-1	1,792	-0.06%
2021/06/18	0	0.00	1	21.10	22.20	-1	1,813	-0.06%
2021/06/17	0	0.00	1	21.10	21.25	-1	1,826	-0.05%
2021/06/16	0	0.00	1	21.60	20.85	-1	1,857	-0.05%
2021/06/01	5	23.30	0	0.00	22.90	5	2,085	0.24%
2021/05/28	0	0.00	2	22.43	22.45	-2	2,065	-0.10%
2021/05/27	1	21.90	1	21.85	21.90	0	2,095	0.00%
2021/05/26	2	21.95	0	0.00	21.70	2	2,102	0.10%
2021/05/25	0	0.00	6	21.71	21.90	-6	2,118	-0.28%
2021/05/20	0	0.00	6	20.45	20.50	-6	2,208	-0.27%
2021/05/19	1	20.00	0	0.00	20.90	1	2,255	0.04%
2021/05/13	4	20.35	5	20.25	20.30	-1	2,338	-0.04%
2021/05/12	2	20.88	0	0.00	21.10	2	2,331	0.09%
2021/05/11	2	24.03	0	0.00	23.15	2	2,302	0.09%
2021/05/10	2	25.85	0	0.00	25.55	2	2,292	0.09%
2021/05/07	0	0.00	2	26.45	26.80	-2	2,295	-0.09%
2021/05/06	1	24.80	0	0.00	25.30	1	2,292	0.04%
2021/05/04	12	25.10	5	24.64	24.35	7	2,289	0.31%
2021/05/03	2	26.30	0	0.00	26.30	2	2,280	0.09%
2021/04/28	1	28.55	0	0.00	28.60	1	2,272	0.04%
2021/04/27	0	0.00	1	28.55	28.95	-1	2,273	-0.04%
2021/04/26	1	28.70	0	0.00	28.65	1	2,270	0.04%
2021/04/23	2	27.75	0	0.00	28.40	2	2,295	0.09%
2021/04/22	2	28.25	2	29.75	27.80	0	2,304	0.00%
2021/04/21	16	29.92	0	0.00	29.50	16	2,278	0.70%
2021/04/20	1	28.30	0	0.00	30.45	1	2,260	0.04%
2021/04/19	2	28.80	0	0.00	28.80	2	2,245	0.09%
2021/04/16	0	0.00	19	30.50	30.00	-19	2,252	-0.84%
2021/04/15	8	30.95	0	0.00	30.20	8	2,264	0.35%
2021/04/14	7	31.50	4	31.70	30.90	3	2,252	0.13%
2021/04/13	2	31.40	1	31.65	30.50	1	2,271	0.04%
2021/04/12	6	32.63	8	32.46	31.95	-2	2,334	-0.09%
2021/04/09	8	30.69	1	31.20	30.95	7	2,253	0.31%
2021/04/08	11	30.32	5	30.82	29.90	6	2,167	0.28%
2021/04/07	1	28.35	0	0.00	28.20	1	2,018	0.05%
2021/04/06	0	26.70	0	0.00	26.95	0	1,955	0.00%
2021/03/29	0	25.85	1	25.70	25.60	-1	2,041	-0.05%
2021/03/24	0	24.95	0	0.00	24.60	0	2,280	0.00%
2021/03/23	1	24.70	1	25.10	24.65	0	2,470	0.00%
2021/03/22	0	0.00	1	26.00	25.70	-1	3,291	-0.03%
2021/03/18	1	26.20	0	0.00	25.95	1	3,546	0.03%
2021/03/17	10	26.00	10	25.75	26.20	0	3,602	0.00%
2021/03/16	1	26.00	0	0.00	25.30	1	3,599	0.03%
2021/03/15	1	25.75	1	25.60	25.75	0	3,640	0.00%
2021/03/12	0	25.00	0	0.00	25.00	0	3,674	0.00%
2021/03/10	1	24.45	0	0.00	24.25	1	3,890	0.03%
2021/03/05	1	25.20	0	0.00	24.60	1	4,003	0.02%
2021/03/02	0	0.00	2	26.00	25.20	-2	3,901	-0.05%
2021/02/23	0	0.00	2	25.70	25.20	-2	3,842	-0.05%
2021/02/22	2	25.15	13	24.95	25.05	-11	3,810	-0.29%
2021/02/18	13	24.33	2	24.55	24.60	11	3,737	0.29%
2021/02/03	0	0.00	3	21.60	21.65	-3	3,624	-0.08%
2021/02/02	0	0.00	3	21.35	21.25	-3	3,616	-0.08%
2021/02/01	3	21.20	0	0.00	21.15	3	3,613	0.08%
2021/01/29	3	23.00	1	21.90	21.85	2	3,610	0.06%
2021/01/28	0	0.00	2	22.25	22.65	-2	3,600	-0.06%
2021/01/26	0	22.50	0	0.00	22.15	0	3,571	0.00%
2021/01/25	0	0.00	3	22.10	22.15	-3	3,563	-0.08%
2021/01/22	0	22.80	0	0.00	21.35	0	3,541	0.00%
2021/01/21	0	0.00	3	22.20	21.60	-3	3,526	-0.09%
2021/01/20	0	0.00	4	22.41	22.00	-4	3,513	-0.11%
2021/01/19	1	23.25	0	0.00	23.30	1	3,487	0.03%
2021/01/15	14	23.15	0	0.00	23.05	14	3,436	0.41%
2021/01/14	0	0.00	2	23.65	23.70	-2	3,414	-0.06%
2021/01/13	8	23.66	5	23.95	23.30	3	3,388	0.09%
2021/01/12	24	23.89	5	24.40	23.20	19	3,365	0.56%
2021/01/08	2	24.50	28	24.20	24.25	-26	3,282	-0.79%
2021/01/07	28	25.79	0	0.00	25.60	28	3,242	0.86%
2021/01/06	5	26.00	3	25.83	25.80	2	3,218	0.06%
2021/01/05	26	26.50	28	27.11	26.80	-2	3,121	-0.06%
2021/01/04	0	0.00	5	26.00	25.55	-5	2,975	-0.17%
2020/12/31	3	25.70	0	0.00	25.75	3	2,950	0.10%
2020/12/30	6	26.55	6	26.37	26.70	0	2,906	0.00%
2020/12/28	1	25.60	0	0.00	25.05	1	2,766	0.04%
2020/12/25	4	25.20	4	25.20	25.20	0	2,711	0.00%
2020/12/24	1	24.40	7	24.95	25.20	-6	2,660	-0.23%
2020/12/23	4	24.04	0	0.00	24.00	4	2,588	0.15%
2020/12/21	9	24.64	0	0.00	24.60	9	2,525	0.36%
2020/12/18	5	26.95	14	26.95	26.50	-9	2,439	-0.37%
2020/12/17	12	27.81	7	28.04	27.35	5	2,312	0.22%
2020/12/16	31	30.05	55	30.42	27.10	-24	2,119	-1.13%
2020/12/15	11	26.31	14	26.38	28.80	-3	1,284	-0.23%
2020/12/14	21	26.89	17	26.89	26.20	4	1,168	0.34%
2020/12/11	1	23.70	1	23.40	25.40	0	973	0.00%
2020/12/10	0	0.00	1	23.40	23.10	-1	874	-0.11%
2020/12/09	7	24.30	3	24.70	23.80	4	853	0.47%
2020/12/08	2	24.50	25	23.86	24.00	-23	814	-2.82%
2020/12/07	8	23.79	1	23.90	24.50	7	797	0.88%
2020/12/04	17	21.63	3	21.68	22.40	14	673	2.08%
2020/12/03	7	21.11	3	20.83	20.40	4	602	0.66%
2020/12/02	3	19.85	1	19.70	20.75	2	561	0.36%
2020/11/30	0	0.00	1	19.10	18.50	-1	666	-0.15%
2020/11/25	2	19.00	0	0.00	19.10	2	684	0.29%
2020/11/23	0	0.00	3	18.85	18.65	-3	668	-0.45%
2020/11/16	1	17.60	0	0.00	17.60	1	617	0.16%
2020/11/12	0	0.00	1	17.70	17.45	-1	612	-0.16%
2020/11/06	1	17.85	0	0.00	17.25	1	594	0.17%
2020/11/02	0	0.00	5	16.39	16.40	-5	580	-0.86%
2020/09/22	0	0.00	1	18.60	18.40	-1	908	-0.11%
2020/09/21	1	18.90	1	18.95	18.85	0	909	0.00%
2020/09/18	1	19.00	0	0.00	19.05	1	909	0.11%
2020/09/14	10	18.58	0	0.00	18.80	10	915	1.09%
2020/09/10	5	19.10	0	0.00	19.05	5	897	0.56%
2020/09/07	0	0.00	10	21.25	21.20	-10	820	-1.22%
2020/09/04	4	20.64	10	20.63	20.95	-6	779	-0.77%
2020/09/03	2	19.08	0	0.00	20.05	2	689	0.29%
2020/09/02	6	18.02	2	18.05	18.25	4	619	0.65%
2020/08/31	0	0.00	1	16.25	16.25	-1	596	-0.17%
2020/08/21	1	16.20	0	0.00	16.35	1	605	0.17%
2020/08/20	3	15.95	0	0.00	15.90	3	606	0.49%
2020/08/14	10	17.10	0	0.00	17.05	10	615	1.62%
2020/07/28	0	0.00	1	16.45	16.45	-1	633	-0.16%
2020/07/27	1	16.85	1	16.55	16.75	0	635	0.00%
2020/07/22	5	18.19	2	18.20	18.25	3	625	0.48%
2020/07/21	10	19.02	5	19.12	18.75	5	580	0.86%
2020/07/20	0	0.00	1	18.35	18.30	-1	382	-0.26%
2020/07/15	1	19.00	0	0.00	18.80	1	383	0.26%
2020/07/13	1	19.50	0	0.00	19.55	1	395	0.25%
2020/07/09	3	21.12	0	0.00	21.15	3	389	0.77%
2020/07/07	1	20.00	0	0.00	20.10	1	365	0.27%
2020/07/06	15	20.97	15	20.47	20.35	0	369	0.00%
2020/07/03	1	20.60	0	0.00	20.30	1	364	0.27%
2020/07/02	0	0.00	1	20.10	20.25	-1	358	-0.28%
2020/07/01	0	0.00	1	19.60	19.25	-1	328	-0.30%
2020/06/24	1	19.65	0	0.00	19.05	1	323	0.31%
2020/06/17	0	0.00	1	18.85	18.70	-1	320	-0.31%
2020/06/16	1	18.40	0	0.00	18.40	1	319	0.31%
2020/05/28	0	0.00	2	19.20	19.05	-2	406	-0.49%
2020/05/13	0	0.00	1	20.70	20.60	-1	535	-0.19%
2020/04/30	1	20.80	0	0.00	20.40	1	551	0.18%
2020/04/29	1	19.65	1	20.15	20.40	0	563	0.00%
2020/04/22	0	0.00	11	17.92	18.15	-11	570	-1.93%
2020/04/21	1	17.65	0	0.00	17.80	1	570	0.18%
2020/04/20	0	0.00	1	18.05	18.00	-1	568	-0.18%
2020/04/16	0	0.00	2	17.70	17.60	-2	559	-0.36%
2020/04/15	5	17.54	0	0.00	17.65	5	552	0.90%
2020/04/10	0	0.00	2	16.78	17.40	-2	555	-0.36%
2020/04/09	2	16.25	0	0.00	16.25	2	553	0.36%
2020/04/08	0	0.00	2	15.43	16.20	-2	557	-0.36%
2020/04/07	1	14.90	3	15.03	14.95	-2	556	-0.36%
2020/04/06	1	14.35	0	0.00	14.45	1	560	0.18%
2020/03/31	0	0.00	1	14.35	14.30	-1	595	-0.17%
2020/03/30	1	13.80	0	0.00	14.00	1	646	0.15%
2020/03/25	0	0.00	1	13.55	13.60	-1	754	-0.13%
2020/03/23	0	0.00	5	12.10	12.15	-5	748	-0.67%
2020/03/20	1	13.30	1	14.05	13.40	0	747	0.00%
2020/03/18	1	14.00	3	14.33	14.20	-2	744	-0.27%
2020/03/13	10	16.80	0	0.00	16.90	10	733	1.36%
2020/03/12	4	18.78	0	0.00	18.65	4	724	0.55%
2020/03/10	13	21.00	0	0.00	21.30	13	705	1.84%
2020/03/09	0	0.00	6	22.13	22.00	-6	697	-0.86%
2020/03/03	3	22.77	0	0.00	22.30	3	683	0.44%
2020/02/25	1	25.00	0	0.00	24.90	1	664	0.15%
2020/02/21	0	0.00	9	25.33	24.80	-9	641	-1.40%
2020/02/20	13	25.21	4	24.34	25.30	9	589	1.53%
2020/02/17	1	23.00	0	0.00	23.00	1	550	0.18%
2020/02/12	1	23.05	2	22.90	23.00	-1	547	-0.18%
2020/02/10	1	22.15	0	0.00	22.10	1	552	0.18%
2020/02/06	0	0.00	1	23.30	23.20	-1	555	-0.18%
2020/02/05	1	22.70	0	0.00	22.65	1	552	0.18%
2020/02/04	0	0.00	1	23.20	23.10	-1	550	-0.18%
2020/02/03	0	0.00	2	21.70	21.70	-2	537	-0.37%
2020/01/20	5	27.65	0	0.00	27.65	5	534	0.93%
2020/01/15	1	27.90	0	0.00	27.90	1	532	0.19%
2020/01/14	0	0.00	1	28.60	28.55	-1	532	-0.19%
2020/01/02	1	29.15	0	0.00	29.15	1	554	0.18%
2019/12/31	0	0.00	2	29.75	29.70	-2	544	-0.37%
2019/12/26	1	30.35	0	0.00	30.00	1	534	0.19%
2019/12/25	3	30.55	3	30.30	30.00	0	515	0.00%
2019/12/24	10	30.43	9	30.64	30.00	1	466	0.21%
2019/12/13	1	29.00	0	0.00	28.35	1	365	0.27%
2019/11/06	0	0.00	10	30.60	30.35	-10	560	-1.79%
2019/11/01	10	31.10	0	0.00	30.95	10	559	1.79%
2019/10/30	2	30.90	0	0.00	30.90	2	562	0.36%
2019/10/29	0	0.00	1	31.00	31.80	-1	548	-0.18%
2019/10/15	1	32.00	8	32.00	31.65	-7	550	-1.27%
2019/10/14	9	32.81	4	32.40	32.80	5	533	0.94%
2019/10/08	0	0.00	3	31.00	31.00	-3	518	-0.58%
2019/10/07	1	30.85	0	0.00	30.85	1	528	0.19%
2019/10/03	0	0.00	6	30.98	30.85	-6	582	-1.03%
2019/10/01	0	0.00	1	30.95	31.05	-1	572	-0.17%
2019/09/19	1	32.35	0	0.00	32.40	1	592	0.17%
2019/09/18	3	32.05	0	0.00	31.75	3	595	0.50%
2019/08/23	0	0.00	3	33.15	33.40	-3	502	-0.60%
2019/08/22	1	32.95	0	0.00	32.95	1	489	0.20%
2019/08/20	2	32.90	0	0.00	33.00	2	502	0.40%
2019/08/19	1	31.55	0	0.00	32.25	1	497	0.20%
2019/07/31	5	31.99	0	0.00	32.55	5	629	0.79%
2019/07/30	1	32.85	0	0.00	32.20	1	637	0.16%
2019/07/19	0	0.00	5	32.55	32.45	-5	873	-0.57%
2019/07/15	0	0.00	1	33.30	33.30	-1	1,008	-0.10%
2019/07/12	1	34.05	0	0.00	33.50	1	1,060	0.09%
2019/07/11	1	34.40	2	34.38	34.15	-1	1,133	-0.09%
2019/07/10	3	34.62	12	34.25	34.15	-9	1,241	-0.73%
2019/07/09	1	33.05	2	34.25	34.90	-1	1,236	-0.08%
2019/07/03	2	33.60	0	0.00	33.30	2	1,430	0.14%
2019/06/27	1	33.50	1	34.00	33.50	0	1,613	0.00%
2019/06/26	1	32.60	1	32.80	32.65	0	1,622	0.00%
2019/06/25	1	33.05	0	0.00	32.75	1	1,709	0.06%
2019/06/24	0	0.00	1	33.60	33.50	-1	1,887	-0.05%
2019/06/21	1	32.45	1	33.00	32.40	0	1,975	0.00%
2019/06/14	1	31.85	1	31.70	31.60	0	2,073	0.00%
2019/06/13	0	0.00	6	31.91	31.95	-6	2,167	-0.28%
2019/06/12	1	31.00	1	30.80	30.80	0	2,166	0.00%
2019/06/11	13	30.78	1	31.00	30.80	12	2,176	0.55%
2019/06/10	9	30.27	3	30.17	30.25	6	2,181	0.27%
2019/06/06	0	0.00	7	30.19	30.05	-7	2,186	-0.32%
2019/06/05	7	30.66	23	30.56	30.40	-16	2,190	-0.73%
2019/06/04	30	30.80	4	30.66	30.60	26	2,196	1.18%
2019/06/03	4	30.88	0	0.00	30.60	4	2,223	0.18%
2019/05/31	1	30.60	4	30.99	31.50	-3	2,238	-0.13%
2019/05/30	3	30.38	4	30.48	30.30	-1	2,250	-0.04%
2019/05/29	10	29.83	7	30.05	30.30	3	2,257	0.13%
2019/05/28	15	30.35	9	30.23	30.35	6	2,284	0.26%
2019/05/27	11	30.45	16	30.23	30.50	-5	2,401	-0.21%
2019/05/24	18	30.76	17	30.91	30.65	1	2,432	0.04%
2019/05/23	5	30.60	8	30.90	31.20	-3	2,460	-0.12%
2019/05/22	5	31.78	4	31.29	31.20	1	2,470	0.04%
2019/05/21	17	30.93	7	30.69	31.55	10	2,553	0.39%
2019/05/20	4	31.90	2	31.95	31.95	2	2,545	0.08%
2019/05/17	6	32.94	5	32.77	32.75	1	2,544	0.04%
2019/05/16	2	33.80	9	33.84	33.70	-7	2,539	-0.28%
2019/05/15	6	33.93	0	0.00	34.15	6	2,563	0.23%
2019/05/14	5	32.88	3	33.70	33.90	2	2,597	0.08%
2019/05/13	7	33.27	5	33.36	33.70	2	2,595	0.08%
2019/05/10	9	34.07	16	35.14	34.40	-7	2,586	-0.27%
2019/05/09	11	35.75	4	36.23	34.80	7	2,576	0.27%
2019/05/08	15	35.98	13	36.18	36.60	2	2,561	0.08%
2019/05/07	6	37.03	7	37.27	36.65	-1	2,562	-0.04%
2019/05/06	18	36.93	14	37.16	36.80	4	2,560	0.16%
2019/05/03	1	37.35	33	37.24	38.20	-32	2,545	-1.26%
2019/05/02	6	36.73	4	37.29	37.45	2	2,540	0.08%
2019/04/30	2	36.85	13	36.81	37.20	-11	2,544	-0.43%
2019/04/29	42	36.37	14	36.41	36.35	28	2,567	1.09%
2019/04/25	0	0.00	3	40.35	39.80	-3	2,599	-0.12%
2019/04/24	0	0.00	8	39.55	39.15	-8	2,556	-0.31%
2019/04/23	9	39.59	4	39.79	39.55	5	2,535	0.20%
2019/04/18	5	39.36	2	40.25	38.90	3	2,430	0.12%
2019/04/17	2	41.40	1	41.50	41.15	1	2,387	0.04%
2019/04/16	0	40.25	3	39.80	40.20	-3	2,311	-0.13%
2019/04/11	2	37.68	0	0.00	37.25	2	2,141	0.09%
2019/04/10	4	38.73	6	39.33	38.45	-2	2,081	-0.10%
2019/04/08	1	38.00	2	38.40	37.85	-1	1,962	-0.05%
2019/04/03	3	38.23	0	0.00	38.40	3	1,917	0.16%
2019/04/02	1	36.00	0	0.00	37.00	1	1,852	0.05%
2019/03/28	2	38.90	4	38.19	37.10	-2	1,771	-0.11%
2019/03/27	3	38.25	10	38.19	38.40	-7	1,696	-0.41%
2019/03/26	51	36.65	43	36.59	36.85	8	1,524	0.52%
2019/03/19	1	35.00	0	0.00	35.00	1	1,463	0.07%
2019/03/18	1	35.85	0	0.00	35.80	1	1,393	0.07%
2019/03/08	1	33.10	0	0.00	33.35	1	1,426	0.07%
2019/03/07	0	0.00	2	33.25	33.05	-2	1,442	-0.14%
2019/03/06	3	33.43	0	0.00	34.30	3	1,450	0.21%
2019/03/05	1	33.45	0	0.00	33.35	1	1,456	0.07%
2019/02/27	4	34.99	0	0.00	34.40	4	1,459	0.27%
2019/02/26	6	35.73	7	35.98	35.30	-1	1,439	-0.07%
2019/02/22	2	34.45	0	0.00	33.60	2	1,347	0.15%
2019/02/21	3	33.83	13	33.96	34.00	-10	1,352	-0.74%
2019/02/20	10	34.20	0	0.00	34.20	10	1,384	0.72%
2019/02/15	0	0.00	7	32.34	32.35	-7	1,388	-0.50%
2019/02/14	4	34.15	6	33.16	33.00	-2	1,395	-0.14%
2019/02/13	1	33.75	3	33.55	33.35	-2	1,372	-0.15%
2019/01/30	3	31.10	0	0.00	31.05	3	1,342	0.22%
2019/01/29	0	0.00	1	31.50	31.30	-1	1,357	-0.07%
2019/01/28	2	32.60	1	32.40	32.35	1	1,359	0.07%
2019/01/25	10	32.82	4	32.48	32.35	6	1,368	0.44%
2019/01/24	10	32.55	10	32.55	32.45	0	1,381	0.00%
2019/01/21	5	33.51	9	33.55	33.50	-4	1,394	-0.29%
2019/01/18	3	32.57	6	32.80	33.50	-3	1,376	-0.22%
2018/12/22	0	0.00	30	29.62	29.60	-30	1,563	-1.92%
2018/12/21	1	29.80	0	0.00	29.95	1	1,566	0.06%
2018/12/19	10	31.31	8	31.50	30.60	2	1,565	0.13%
2018/12/18	0	0.00	32	32.10	31.40	-32	1,596	-2.00%
2018/12/17	0	0.00	88	32.02	32.20	-88	1,630	-5.40%
2018/12/14	0	0.00	2	33.00	32.50	-2	1,661	-0.12%
2018/12/13	151	31.98	1	33.70	33.70	150	1,660	9.03%	大買/鉅額交易
2018/12/07	2	31.50	0	0.00	31.40	2	1,645	0.12%
2018/12/06	1	31.85	0	0.00	31.15	1	1,651	0.06%
2018/11/29	4	35.38	4	35.15	33.70	0	1,640	0.00%
2018/11/28	0	0.00	3	34.50	33.75	-3	1,616	-0.19%
2018/11/27	3	33.20	0	0.00	33.70	3	1,604	0.19%
2018/11/26	4	32.81	4	32.63	32.80	0	1,601	0.00%
2018/11/23	0	0.00	2	31.95	31.65	-2	1,598	-0.13%
2018/11/22	0	0.00	3	35.15	32.35	-3	1,601	-0.19%
2018/11/20	1	34.75	1	33.95	33.70	0	1,569	0.00%
2018/11/19	4	33.95	0	0.00	33.95	4	1,540	0.26%
2018/11/16	0	0.00	2	32.40	31.80	-2	1,502	-0.13%
2018/11/09	2	28.60	0	0.00	28.30	2	1,456	0.14%
2018/11/06	0	0.00	2	30.55	30.25	-2	1,557	-0.13%
2018/11/02	0	0.00	2	31.13	30.50	-2	1,583	-0.13%
2018/10/31	0	0.00	11	28.00	28.20	-11	1,608	-0.68%
2018/10/30	1	26.55	9	27.00	26.50	-8	1,608	-0.50%
2018/10/26	11	29.24	0	0.00	27.45	11	1,694	0.65%
2018/10/25	2	28.85	6	28.50	28.75	-4	1,684	-0.24%
2018/10/19	0	0.00	4	30.00	31.55	-4	1,778	-0.22%
2018/10/18	17	31.94	9	31.61	31.50	8	1,781	0.45%
2018/10/17	2	32.20	0	0.00	31.65	2	1,786	0.11%
2018/10/16	0	0.00	7	32.95	32.45	-7	1,797	-0.39%
2018/10/03	10	42.40	2	41.40	40.00	8	2,017	0.40%
2018/10/02	0	0.00	2	41.35	40.15	-2	2,018	-0.10%
2018/09/25	1	41.25	1	42.60	40.95	0	2,424	0.00%
2018/09/18	1	40.70	0	0.00	41.35	1	3,350	0.03%
2018/09/17	2	42.23	1	42.25	42.30	1	3,557	0.03%
2018/09/11	0	0.00	1	41.95	41.60	-1	4,035	-0.02%
2018/09/10	0	0.00	1	41.00	40.85	-1	4,056	-0.02%
2018/09/07	6	41.47	6	43.18	40.70	0	4,066	0.00%
2018/08/27	2	49.20	0	0.00	49.20	2	4,768	0.04%
2018/08/24	5	47.49	5	47.45	47.60	0	4,864	0.00%
2018/08/22	0	0.00	1	47.40	47.45	-1	5,199	-0.02%
2018/08/16	1	50.90	2	49.55	51.30	-1	5,991	-0.02%
2018/08/14	0	0.00	1	50.50	50.90	-1	6,158	-0.02%
2018/08/13	0	0.00	3	51.70	50.50	-3	6,128	-0.05%
2018/08/09	1	58.10	3	55.73	58.20	-2	6,083	-0.03%
2018/08/08	0	0.00	2	55.90	55.20	-2	6,066	-0.03%
2018/08/07	0	0.00	21	55.11	55.60	-21	6,069	-0.35%
2018/08/06	0	0.00	2	56.65	56.90	-2	6,077	-0.03%
2018/08/03	1	56.20	5	56.32	56.50	-4	6,091	-0.07%
2018/08/02	2	59.15	1	58.10	58.20	1	6,040	0.02%
2018/08/01	1	61.90	0	0.00	61.20	1	6,020	0.02%
2018/07/30	5	62.48	2	63.10	62.00	3	6,134	0.05%
2018/07/27	6	61.57	1	62.70	61.60	5	6,140	0.08%
2018/07/26	0	0.00	3	62.07	60.80	-3	6,125	-0.05%
2018/07/25	0	0.00	1	61.70	60.80	-1	6,104	-0.02%
2018/07/23	0	0.00	8	58.76	59.50	-8	6,104	-0.13%
2018/07/20	19	60.20	0	0.00	60.40	19	6,091	0.31%
2018/07/19	2	59.80	0	0.00	60.10	2	6,065	0.03%
2018/07/18	1	62.00	19	60.69	59.30	-18	6,043	-0.30%
2018/07/17	11	63.19	7	64.04	62.30	4	5,993	0.07%
2018/07/16	9	65.26	10	65.49	64.10	-1	5,963	-0.02%
2018/07/13	8	64.55	8	65.31	64.20	0	5,941	0.00%
2018/07/12	12	63.58	13	63.93	63.70	-1	5,906	-0.02%
2018/07/11	5	64.66	1	66.90	64.70	4	5,866	0.07%
2018/07/10	5	64.60	0	0.00	64.50	5	5,781	0.09%
2018/07/06	2	62.80	8	66.50	67.40	-6	5,721	-0.10%
2018/07/05	11	67.65	10	68.30	66.50	1	5,655	0.02%
2018/07/04	20	67.25	20	67.56	68.20	0	5,609	0.00%
2018/07/03	11	68.66	36	68.81	65.90	-25	5,540	-0.45%
2018/07/02	11	71.10	10	70.55	70.50	1	5,429	0.02%
2018/06/29	3	72.30	6	71.63	72.10	-3	5,423	-0.06%
2018/06/28	78	72.34	111	72.91	70.90	-33	5,288	-0.62%	大賣/
2018/06/27	51	71.23	11	68.25	72.70	40	4,922	0.81%
2018/06/26	49	67.03	54	67.55	66.10	-5	4,628	-0.11%
2018/06/25	12	66.00	10	66.25	66.80	2	4,457	0.04%
2018/06/22	3	63.60	8	64.73	63.00	-5	4,266	-0.12%
2018/06/21	14	65.65	4	64.85	65.80	10	4,197	0.24%
2018/06/20	1	60.10	2	62.90	60.60	-1	4,086	-0.02%
2018/06/14	5	64.90	20	65.04	62.50	-15	4,292	-0.35%
2018/06/13	11	64.89	9	64.52	63.80	2	4,244	0.05%
2018/06/12	56	66.69	63	65.51	65.10	-7	4,152	-0.17%
2018/06/11	6	62.83	3	61.53	63.00	3	3,896	0.08%
2018/06/08	22	59.63	20	58.10	58.00	2	3,810	0.05%
2018/06/07	1	60.30	0	0.00	60.70	1	3,768	0.03%
2018/06/05	15	61.97	25	59.33	59.00	-10	3,690	-0.27%
2018/06/04	1	63.30	1	64.00	63.00	0	3,620	0.00%
2018/06/01	4	63.10	13	62.24	64.00	-9	3,584	-0.25%
2018/05/31	11	63.75	6	65.12	62.20	5	3,498	0.14%
2018/05/30	16	64.31	16	64.46	63.60	0	3,439	0.00%
2018/05/29	10	62.02	5	61.32	62.00	5	3,306	0.15%
2018/05/28	37	61.02	93	61.33	62.30	-56	3,317	-1.69%
2018/05/25	62	58.94	50	59.07	58.60	12	3,125	0.38%
2018/05/24	17	54.32	6	52.20	56.50	11	2,815	0.39%
2018/05/23	38	51.84	12	51.67	53.20	26	2,658	0.98%
2018/05/22	18	48.82	23	48.70	48.50	-5	2,483	-0.20%
2018/05/21	12	49.44	3	49.50	50.00	9	2,481	0.36%
2018/05/18	2	47.70	14	47.53	47.35	-12	2,478	-0.48%
2018/05/16	2	48.63	0	0.00	48.20	2	2,528	0.08%
2018/05/15	0	0.00	10	49.50	49.10	-10	2,579	-0.39%
2018/05/14	10	50.50	0	0.00	50.30	10	2,633	0.38%
2018/05/11	7	48.02	0	0.00	48.15	7	2,615	0.27%
2018/05/10	2	48.60	1	48.15	48.05	1	2,631	0.04%
2018/05/08	1	50.30	0	0.00	50.00	1	2,615	0.04%
2018/05/07	10	50.00	10	48.60	50.90	0	2,613	0.00%
2018/05/04	1	46.30	1	48.20	48.00	0	2,515	0.00%
2018/05/03	1	44.75	1	44.90	44.60	0	2,482	0.00%
2018/05/02	2	45.50	0	0.00	45.10	2	2,583	0.08%
2018/04/30	23	45.83	1	45.55	45.50	22	2,613	0.84%
2018/04/27	0	0.00	1	42.00	42.50	-1	2,620	-0.04%
2018/04/26	0	0.00	29	42.03	40.90	-29	2,643	-1.10%
2018/04/24	1	42.80	0	0.00	42.65	1	2,652	0.04%
2018/04/23	0	0.00	2	43.20	43.35	-2	2,642	-0.08%
2018/04/19	0	0.00	1	46.80	46.60	-1	2,647	-0.04%
2018/04/18	3	46.65	8	46.76	46.40	-5	2,652	-0.19%
2018/04/16	1	45.75	10	45.70	45.75	-9	2,727	-0.33%
2018/04/12	3	46.30	0	0.00	46.10	3	2,949	0.10%
2018/04/03	1	49.45	1	49.80	49.20	0	3,454	0.00%
2018/04/02	1	50.50	2	51.90	50.50	-1	3,534	-0.03%
2018/03/31	8	51.39	9	51.38	50.00	-1	3,485	-0.03%
2018/03/30	2	49.13	0	0.00	48.40	2	3,408	0.06%
2018/03/29	7	48.26	6	49.48	48.30	1	3,442	0.03%
2018/03/27	3	48.50	0	0.00	48.20	3	3,442	0.09%
2018/03/26	4	46.50	0	0.00	46.25	4	3,436	0.12%
2018/03/23	2	46.53	0	0.00	45.90	2	3,513	0.06%
2018/03/22	13	49.86	1	50.20	48.45	12	3,557	0.34%
2018/03/21	24	50.33	6	50.50	48.50	18	3,555	0.51%
2018/03/20	8	49.26	3	49.95	49.95	5	3,537	0.14%
2018/03/16	2	45.55	0	0.00	45.40	2	3,779	0.05%
2018/03/15	6	45.87	0	0.00	45.55	6	4,008	0.15%
2018/03/14	3	46.10	1	45.80	45.65	2	4,107	0.05%
2018/03/13	9	46.92	0	0.00	45.50	9	4,161	0.22%
2018/03/09	1	45.50	0	0.00	45.35	1	4,226	0.02%
2018/03/08	1	46.00	13	45.23	46.00	-12	4,319	-0.28%
2018/03/06	6	48.70	0	0.00	47.50	6	4,648	0.13%
2018/03/05	21	48.59	0	0.00	47.85	21	4,758	0.44%
2018/03/02	12	48.06	1	47.20	47.00	11	4,706	0.23%
2018/03/01	1	46.65	2	46.98	48.20	-1	4,707	-0.02%
2018/02/21	1	40.10	0	0.00	40.05	1	4,899	0.02%
2018/02/12	10	39.90	10	38.77	38.65	0	4,910	0.00%
2018/02/09	0	0.00	1	38.00	39.60	-1	4,916	-0.02%
2018/02/08	0	0.00	3	37.70	39.10	-3	4,933	-0.06%
2018/02/07	20	39.44	64	38.63	37.85	-44	4,993	-0.88%
2018/02/06	1	39.40	56	40.98	39.30	-55	5,057	-1.09%
2018/02/05	15	44.03	3	42.20	43.20	12	5,016	0.24%
2018/02/02	2	45.70	5	46.82	45.10	-3	5,018	-0.06%
2018/01/29	1	48.30	16	48.32	49.10	-15	5,066	-0.30%
2018/01/25	13	50.38	30	49.22	48.40	-17	5,076	-0.33%
2018/01/24	2	53.45	0	0.00	52.30	2	5,033	0.04%
2018/01/23	3	55.87	0	0.00	54.50	3	5,094	0.06%
2018/01/19	1	53.80	0	0.00	53.80	1	5,443	0.02%
2018/01/18	1	53.10	2	54.00	53.10	-1	5,638	-0.02%
2018/01/15	9	54.39	2	53.40	53.30	7	6,020	0.12%
2018/01/12	2	52.30	0	0.00	52.70	2	6,022	0.03%
2018/01/11	9	51.32	26	55.11	51.90	-17	6,023	-0.28%
2018/01/10	1	54.60	0	0.00	54.50	1	5,969	0.02%
2018/01/09	3	56.60	0	0.00	57.00	3	5,983	0.05%
2018/01/08	6	57.97	5	56.78	56.00	1	5,953	0.02%
2018/01/05	1	55.20	0	0.00	55.70	1	5,948	0.02%
2018/01/04	5	55.14	2	56.30	55.70	3	6,082	0.05%
2018/01/03	33	54.51	33	54.86	54.70	0	5,946	0.00%
2018/01/02	90	52.97	98	52.99	54.00	-8	5,866	-0.14%