元大S&P500 (00646)-臺銀-民權券商分點個股進出

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
51.7
漲跌
▲0.7
漲幅
+1.27%
成交量
4,712張
產業
上市
232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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/04/26	1	51.55	2	51.55	51.65	-1	4,079	-0.02%
2024/04/25	5	51.05	0	0.00	51.00	5	4,040	0.12%
2024/04/24	3	51.35	0	0.00	51.45	3	4,014	0.07%
2024/04/23	0.2	50.90	0	0.00	50.80	0.2	4,107	0.00%
2024/04/22	0	50.50	0	0.00	50.50	0	4,110	0.00%
2024/04/19	3.1	50.30	30.3	50.05	50.10	-27.2	4,088	-0.66%
2024/04/18	10.4	50.68	3	50.70	50.75	7.4	3,981	0.19%
2024/04/17	21	51.10	0	0.00	51.15	21	3,979	0.53%
2024/04/16	1	51.10	0	0.00	51.15	1	3,998	0.03%
2024/04/15	1	51.60	0	0.00	51.70	1	4,043	0.02%
2024/04/12	0	52.25	2	52.10	52.20	-2	3,992	-0.05%
2024/04/11	0.1	51.69	4	51.45	51.60	-3.9	4,001	-0.10%
2024/04/10	1	51.70	0	0.00	51.75	1	3,853	0.03%
2024/04/09	0.1	51.95	0	0.00	52.00	0.1	3,711	0.00%
2024/04/08	0.1	52.15	2	51.95	51.90	-1.9	3,659	-0.05%
2024/04/02	1.1	52.16	0	0.00	52.25	1.1	3,633	0.03%
2024/04/01	0.1	52.60	0	0.00	52.40	0.1	3,617	0.00%
2024/03/29	6	52.37	0	0.00	52.55	6	3,620	0.17%
2024/03/28	2	52.15	2	52.20	52.20	0	3,589	0.00%
2024/03/25	7	51.81	0	0.00	51.85	7	3,471	0.20%
2024/03/22	0.4	52.15	0.5	52.23	52.30	-0.2	3,466	0.00%
2024/03/20	0	51.40	0	51.30	51.35	0	3,399	0.00%
2024/03/19	1	50.75	0	0.00	50.80	1	3,421	0.03%
2024/03/18	0	0.00	1	50.55	50.60	-1	3,414	-0.03%
2024/03/15	0	0.00	0.3	51.00	50.85	-0.3	3,385	-0.01%
2024/03/13	2	50.70	0.1	50.70	50.75	1.9	3,373	0.06%
2024/03/12	0	50.25	0	0.00	50.35	0	3,346	0.00%
2024/03/11	6	50.15	6	50.15	50.20	0	3,345	0.00%
2024/03/07	1	50.10	0.7	50.10	50.15	0.3	3,275	0.01%
2024/03/06	1.1	50.07	4	50.00	50.10	-3	3,224	-0.09%
2024/03/05	14.3	50.44	1.6	50.51	50.40	12.8	3,173	0.40%
2024/03/04	3.3	50.55	2.5	50.55	50.55	0.9	3,113	0.03%
2024/03/01	1.1	50.25	0	0.00	50.30	1.1	3,029	0.04%
2024/02/29	2	50.00	0	0.00	50.05	2	2,959	0.07%
2024/02/26	9	50.06	0	0.00	50.10	9	2,911	0.31%
2024/02/23	0	50.10	1	50.15	50.25	-1	2,833	-0.03%
2024/02/22	15	49.34	0	0.00	49.41	15	2,772	0.54%
2024/02/21	1	48.75	1	48.75	48.76	0	2,713	0.00%
2024/02/20	6	48.99	0	0.00	49.00	6	2,751	0.22%
2024/02/19	1	49.13	40	49.00	49.15	-39	2,752	-1.42%
2024/02/16	0.1	49.14	3	49.12	49.33	-3	2,752	-0.11%
2024/02/05	3	48.37	0	48.41	48.44	3	2,656	0.11%
2024/02/02	3	48.01	0	0.00	48.01	3	2,607	0.12%
2024/02/01	0.1	47.40	0	0.00	47.38	0.1	2,556	0.00%
2024/01/31	2	47.63	0	0.00	47.79	2	2,516	0.08%
2024/01/30	0	0.00	1.2	47.58	47.74	-1.2	2,450	-0.05%
2024/01/29	5.2	47.29	0	0.00	47.25	5.2	2,405	0.22%
2024/01/24	0	0.00	0.2	47.34	47.33	-0.2	2,116	-0.01%
2024/01/23	0	0.00	0.1	47.09	47.14	-0.1	1,996	0.00%
2024/01/22	0	0.00	1.5	47.14	47.01	-1.5	1,875	-0.08%
2024/01/19	0	0.00	1	46.68	46.64	-1	1,692	-0.06%
2024/01/18	0	46.38	0	0.00	46.33	0	1,670	0.00%
2024/01/17	0	0.00	1	46.62	46.48	-1	1,653	-0.06%
2024/01/16	0	0.00	1	46.56	46.57	-1	1,526	-0.07%
2024/01/15	0	0.00	0	46.49	46.46	0	1,501	0.00%
2024/01/12	20	46.04	0	0.00	46.01	20	1,465	1.36%
2024/01/11	2	46.17	1	46.18	46.19	1	1,397	0.07%
2024/01/09	20	45.72	0	0.00	45.72	20	1,338	1.49%
2024/01/08	1.3	45.22	0	0.00	45.14	1.3	1,242	0.10%
2024/01/05	0.2	45.29	0	0.00	45.20	0.2	1,226	0.01%
2024/01/04	0	0.00	3	45.54	45.48	-3	1,219	-0.25%
2024/01/03	0.1	45.68	1.3	45.68	45.71	-1.3	1,236	-0.10%
2024/01/02	3.1	45.75	0	0.00	45.79	3.1	1,243	0.25%
2023/12/29	0	0.00	0.7	45.80	45.75	-0.7	1,243	-0.06%
2023/12/27	0.1	46.06	10	46.03	45.99	-10	1,216	-0.82%
2023/12/26	0	0.00	3	46.06	46.03	-3	1,222	-0.25%
2023/12/25	0.1	46.25	0	0.00	46.21	0.1	1,211	0.00%
2023/12/21	0	0.00	0.3	45.95	45.94	-0.3	1,193	-0.03%
2023/12/20	11	46.59	0	0.00	46.60	11	1,179	0.93%
2023/12/19	0	0.00	0.4	46.25	46.27	-0.4	1,144	-0.03%
2023/12/18	11	46.06	4.6	46.01	46.08	6.4	1,150	0.56%
2023/12/13	0	0.00	2	45.56	45.62	-2	1,096	-0.18%
2023/12/11	0	0.00	3.4	45.07	45.12	-3.4	1,116	-0.30%
2023/12/05	0.1	44.68	0	0.00	44.66	0.1	1,039	0.00%
2023/12/04	0	44.70	3	44.73	44.74	-3	1,041	-0.28%
2023/12/01	0.1	44.49	0	0.00	44.62	0.1	1,041	0.01%
2023/11/30	0.1	44.34	0	0.00	44.36	0.1	1,047	0.00%
2023/11/28	0.2	44.64	0	0.00	44.60	0.2	1,065	0.01%
2023/11/27	0	0.00	3	44.84	44.75	-3	1,117	-0.27%
2023/11/24	0.2	44.83	0	0.00	44.87	0.2	1,139	0.02%
2023/11/21	0.9	44.45	0	0.00	44.43	0.9	1,107	0.08%
2023/11/20	2	44.59	3	44.58	44.40	-1	1,101	-0.09%
2023/11/17	1	44.80	0	0.00	44.80	1	1,100	0.09%
2023/11/15	0.1	44.83	0	0.00	45.00	0.1	1,021	0.00%
2023/11/13	0	0.00	3	44.21	44.17	-3	981	-0.31%
2023/11/07	0.1	43.55	0	0.00	43.51	0.1	1,008	0.00%
2023/11/06	0	0.00	3	43.51	43.50	-3	1,021	-0.29%
2023/11/01	0	0.00	2.5	42.26	42.24	-2.5	1,051	-0.24%
2023/10/30	0.1	41.77	3	41.69	41.73	-2.9	1,088	-0.27%
2023/10/27	0.1	42.10	0	0.00	42.03	0.1	1,122	0.00%
2023/10/26	0	0.00	1	42.05	41.99	-1	1,151	-0.09%
2023/10/23	0	0.00	3	42.60	42.59	-3	1,268	-0.24%
2023/10/16	1	43.70	5.1	43.62	43.58	-4.1	1,346	-0.30%
2023/10/13	0	43.76	0	0.00	43.75	0	1,352	0.00%
2023/10/11	0.4	43.57	0	0.00	43.53	0.4	1,338	0.03%
2023/10/06	0	42.70	0	0.00	42.61	0	1,366	0.00%
2023/10/05	0	0.00	3	42.79	42.80	-3	1,381	-0.22%
2023/10/04	1	42.50	0	0.00	42.57	1	1,399	0.07%
2023/09/27	3	42.94	0	0.00	42.97	3	1,417	0.21%
2023/09/26	0	43.37	0	0.00	43.31	0	1,412	0.00%
2023/09/25	1	43.20	0	0.00	43.31	1	1,419	0.07%
2023/09/22	3	43.32	0	0.00	43.32	3	1,416	0.21%
2023/09/21	1	43.82	0	0.00	43.89	1	1,397	0.07%
2023/09/19	0.1	44.36	0	0.00	44.30	0.1	1,373	0.01%
2023/09/18	1	44.36	0	0.00	44.37	1	1,414	0.07%
2023/09/15	0	0.00	0.7	44.88	44.92	-0.7	1,386	-0.05%
2023/09/13	0	44.46	0	0.00	44.39	0	1,339	0.00%
2023/09/11	3	44.45	0.1	44.48	44.46	2.9	1,334	0.22%
2023/09/08	0	0.00	1	44.33	44.33	-1	1,350	-0.07%
2023/09/06	0	44.69	0	0.00	44.64	0	1,400	0.00%
2023/09/05	3.1	44.76	0	0.00	44.71	3.1	1,398	0.22%
2023/09/04	0	0.00	0.7	44.83	44.83	-0.7	1,396	-0.05%
2023/08/30	3	44.61	1	44.70	44.68	2	1,343	0.15%
2023/08/29	1	43.98	0	0.00	44.03	1	1,353	0.07%
2023/08/28	0	0.00	3.7	43.66	43.65	-3.7	1,347	-0.27%
2023/08/23	0	43.80	0	0.00	43.71	0	1,371	0.00%
2023/08/22	0	0.00	0.3	43.66	43.63	-0.3	1,380	-0.02%
2023/08/21	0.2	43.41	0	0.00	43.38	0.2	1,377	0.01%
2023/08/18	1	43.47	0	0.00	43.32	1	1,392	0.07%
2023/08/16	3	44.04	0	0.00	44.02	3	1,433	0.21%
2023/08/15	0	0.00	0.8	44.65	44.65	-0.8	1,448	-0.06%
2023/08/14	0	0.00	4.1	44.21	44.17	-4.1	1,425	-0.29%
2023/08/11	1	44.23	0	0.00	44.12	1	1,434	0.07%
2023/08/10	0	44.30	0	0.00	44.24	0	1,439	0.00%
2023/08/09	3	44.52	0	0.00	44.53	3	1,413	0.21%
2023/08/02	3	44.88	1	44.83	44.80	2	1,353	0.15%
2023/08/01	3	45.00	0.5	44.96	45.06	2.5	1,323	0.19%
2023/07/31	2	44.60	0	0.00	44.74	2	1,262	0.16%
2023/07/28	0	44.21	2	44.24	44.20	-2	1,209	-0.16%
2023/07/26	0.1	44.42	0	0.00	44.46	0.1	1,138	0.01%
2023/07/21	0	43.94	0	0.00	44.02	0	1,039	0.00%
2023/07/17	0	0.00	1.1	43.36	43.37	-1.1	987	-0.11%
2023/07/14	0.1	43.37	0	0.00	43.31	0.1	950	0.01%
2023/07/13	0	0.00	2	43.38	43.42	-2	921	-0.22%
2023/07/11	0	0.00	1	43.02	43.02	-1	864	-0.12%
2023/07/10	1.1	42.85	0	0.00	42.83	1.1	861	0.13%
2023/07/07	2	42.93	0	0.00	42.94	2	869	0.23%
2023/07/05	0.1	43.18	0	0.00	43.13	0.1	863	0.01%
2023/07/04	0.1	43.11	0	0.00	43.11	0.1	845	0.01%
2023/07/03	0.6	43.00	0	0.00	43.10	0.6	858	0.07%
2023/06/29	0.5	42.34	0	0.00	42.27	0.5	855	0.06%
2023/06/28	0	0.00	0.1	42.10	42.20	-0.1	857	-0.01%
2023/06/27	0	41.82	0	0.00	41.82	0	856	0.00%
2023/06/21	0	42.13	0	0.00	42.14	0	833	0.00%
2023/06/19	0	0.00	3	42.11	42.13	-3	853	-0.35%
2023/06/16	0	0.00	1.4	42.09	42.21	-1.4	855	-0.17%
2023/06/09	0	0.00	0.4	40.80	40.82	-0.4	833	-0.05%
2023/06/02	0	0.00	30	40.33	40.34	-30	850	-3.53%
2023/05/31	0	39.99	3	40.02	39.99	-3	822	-0.36%
2023/05/30	0	0.00	1	40.10	40.10	-1	826	-0.12%
2023/05/26	0.1	39.54	0	0.00	39.56	0.1	808	0.01%
2023/05/18	0	39.55	0	0.00	39.61	0	734	0.01%
2023/05/12	0.1	39.36	0	0.00	39.41	0.1	717	0.01%
2023/05/11	0.1	39.32	0	0.00	39.39	0.1	709	0.01%
2023/05/09	0	39.23	0	0.00	39.27	0	727	0.00%
2023/05/08	0	39.17	1	39.23	39.21	-1	730	-0.13%
2023/05/05	3	38.63	0	0.00	38.68	3	733	0.41%
2023/05/03	0	0.00	36	39.18	39.20	-36	749	-4.80%
2023/04/27	0.1	38.58	0	0.00	38.57	0.1	752	0.02%
2023/04/26	0	0.00	3	38.80	38.83	-3	766	-0.39%
2023/04/19	1.2	39.04	1	39.05	39.06	0.2	748	0.02%
2023/04/17	0	0.00	0.2	38.99	39.03	-0.2	747	-0.03%
2023/04/14	0	0.00	2	38.91	38.92	-2	736	-0.27%
2023/04/13	0.2	38.60	0	0.00	38.55	0.2	727	0.03%
2023/04/12	0	0.00	0.5	38.70	38.71	-0.5	705	-0.07%
2023/04/11	36	38.79	3	38.77	38.77	33	693	4.76%
2023/04/10	0	0.00	0.2	39.00	38.68	-0.2	686	-0.02%
2023/03/30	0	0.00	3	38.00	38.08	-3	668	-0.45%
2023/03/27	1.2	37.59	0	0.00	37.60	1.2	686	0.17%
2023/03/24	0	0.00	17	37.24	37.32	-17	692	-2.45%
2023/03/15	0.1	37.20	0	0.00	37.12	0.1	623	0.01%
2023/03/14	7	36.76	0	0.00	36.71	7	612	1.14%
2023/03/13	8	37.27	0	0.00	37.27	8	600	1.33%
2023/03/10	1	37.28	0	0.00	37.30	1	584	0.17%
2023/02/15	0.2	38.45	1.5	38.56	38.60	-1.3	583	-0.22%
2023/02/14	0.1	38.56	2	38.56	38.56	-1.9	591	-0.32%
2023/02/09	0	0.00	0.2	38.38	38.36	-0.2	605	-0.03%
2023/02/08	0	0.00	0.3	38.50	38.57	-0.3	616	-0.05%
2023/02/01	0	37.66	0	0.00	37.67	0	627	0.00%
2023/01/30	0	0.00	3	37.92	37.82	-3	643	-0.47%
2023/01/17	1	37.36	0	0.00	37.35	1	655	0.15%
2023/01/16	2	37.44	0.5	37.67	37.41	1.5	669	0.23%
2023/01/13	0	0.00	0	37.40	37.30	0	661	0.00%
2023/01/12	0	0.00	2	37.27	37.34	-2	669	-0.30%
2023/01/10	1	36.60	1	36.64	36.64	0	678	0.00%
2023/01/06	1	36.30	0	0.00	36.36	1	680	0.15%
2023/01/03	0	0.00	1	36.53	36.55	-1	691	-0.14%
2022/12/30	0	0.00	1	36.50	36.56	-1	700	-0.14%
2022/12/29	1	36.08	0	0.00	36.07	1	716	0.14%
2022/12/28	1	36.47	0	0.00	36.46	1	724	0.14%
2022/12/23	0	0.00	0.1	36.63	36.44	-0.1	756	-0.02%
2022/12/22	1	36.90	0.1	37.00	36.91	0.9	751	0.12%
2022/12/21	0	0.00	10	36.43	36.48	-10	751	-1.33%
2022/12/20	10	36.21	1	36.07	36.04	9	743	1.21%
2022/12/19	2	36.78	0	0.00	36.74	2	744	0.27%
2022/12/13	1	37.95	0	0.00	37.93	1	744	0.13%
2022/12/08	1	37.21	0	0.00	37.37	1	771	0.13%
2022/12/07	1	37.46	0	0.00	37.50	1	802	0.12%
2022/12/06	1	37.88	0	0.00	37.81	1	806	0.12%
2022/12/05	3	38.36	1	38.35	38.33	2	799	0.25%
2022/12/01	1	38.61	0	0.00	38.64	1	842	0.12%
2022/11/25	0	0.00	1	38.47	38.43	-1	879	-0.11%
2022/11/24	0	38.61	0	0.00	38.60	0	904	0.00%
2022/11/15	0	0.00	1	38.00	38.25	-1	948	-0.11%
2022/11/11	2	38.32	3	38.27	38.13	-1	914	-0.11%
2022/11/02	0	0.00	1.4	38.38	38.41	-1.4	850	-0.17%
2022/11/01	0	0.00	1	38.60	38.64	-1	849	-0.12%
2022/10/26	0	37.99	0	0.00	38.04	0	844	0.00%
2022/10/25	1	37.76	2	37.78	37.82	-1	837	-0.12%
2022/10/18	0	0.00	1	36.95	36.87	-1	789	-0.13%
2022/10/17	1	35.53	0	0.00	35.69	1	785	0.13%
2022/10/14	0	0.00	1	36.36	36.35	-1	773	-0.13%
2022/10/12	1	35.42	0	0.00	35.48	1	783	0.13%
2022/10/11	1.2	35.48	0	0.00	35.42	1.2	793	0.15%
2022/10/06	0	0.00	2	37.00	37.06	-2	776	-0.26%
2022/10/05	1	36.79	2	36.83	36.80	-1	762	-0.13%
2022/09/29	0	0.00	12	36.47	36.52	-12	727	-1.65%
2022/09/28	4	35.70	0	0.00	35.64	4	730	0.55%
2022/09/27	0.3	36.22	0	0.00	36.15	0.3	734	0.04%
2022/09/26	1	36.00	0	0.00	36.08	1	733	0.14%
2022/09/22	0.1	36.77	0	0.00	36.81	0.1	708	0.01%
2022/09/19	1	37.37	0	0.00	37.45	1	703	0.14%
2022/09/16	2	37.43	0	0.00	37.43	2	703	0.28%
2022/09/14	2	37.80	0	0.00	37.83	2	695	0.29%
2022/09/12	3	38.71	0	0.00	38.71	3	672	0.45%
2022/09/05	1	37.26	0	0.00	37.26	1	669	0.15%
2022/09/01	2.5	37.05	0	0.00	37.05	2.5	687	0.37%
2022/08/31	0.4	37.77	0	0.00	37.71	0.4	656	0.05%
2022/08/30	0	0.00	3	37.98	38.03	-3	635	-0.47%
2022/08/29	2.3	37.74	0	0.00	37.77	2.3	635	0.37%
2022/08/26	0	0.00	22.3	39.18	39.16	-22.3	616	-3.62%
2022/08/25	0.1	38.85	1	38.77	38.80	-0.9	595	-0.16%
2022/08/23	1	38.46	0.5	38.53	38.43	0.5	625	0.08%
2022/08/22	0	39.05	0	0.00	39.00	0	630	0.00%
2022/08/18	0	0.00	3	39.45	39.44	-3	635	-0.47%
2022/08/17	0.4	39.73	0	0.00	39.77	0.4	632	0.06%
2022/08/16	1	39.75	0	0.00	39.73	1	632	0.16%
2022/08/15	58	39.53	0	0.00	39.49	58	628	9.23%
2022/08/11	0	0.00	1	39.00	39.02	-1	651	-0.15%
2022/08/09	0	0.00	1	38.39	38.42	-1	650	-0.15%
2022/08/04	0	0.00	2.1	38.38	38.33	-2.1	655	-0.32%
2022/08/02	1	37.97	0	0.00	37.97	1	680	0.15%
2022/07/29	0	0.00	2	37.73	37.73	-2	697	-0.29%
2022/07/28	0	0.00	1.3	36.98	36.95	-1.3	691	-0.18%
2022/07/27	2	36.45	1	36.42	36.57	1	693	0.14%
2022/07/25	0	0.00	0.1	36.67	36.46	-0.1	707	-0.01%
2022/07/22	0	0.00	12	36.72	36.67	-12	716	-1.67%
2022/07/21	1	36.50	0	0.00	36.48	1	724	0.14%
2022/07/20	1	36.40	1	36.41	36.40	0	731	0.00%
2022/07/19	1	35.48	0	0.00	35.48	1	747	0.13%
2022/07/15	4	35.08	0	0.00	35.05	4	750	0.53%
2022/07/14	2	35.00	0	0.00	34.98	2	757	0.26%
2022/07/12	0	0.00	1	35.30	35.33	-1	774	-0.13%
2022/07/08	0	0.00	8	35.71	35.68	-8	787	-1.02%
2022/07/04	2	34.85	5	34.87	34.88	-3	835	-0.36%
2022/07/01	0.2	34.63	0	0.00	34.41	0.2	836	0.02%
2022/06/30	0.1	34.96	0	0.00	34.79	0.1	841	0.01%
2022/06/29	3	35.02	2	35.03	35.03	1	851	0.12%
2022/06/27	5	35.62	6	35.80	35.75	-1	875	-0.11%
2022/06/24	4	34.98	3	35.07	35.11	1	874	0.11%
2022/06/22	0	0.00	2	34.21	34.20	-2	917	-0.22%
2022/06/21	2	34.09	1	34.23	34.24	1	910	0.11%
2022/06/20	6.2	33.65	4.4	33.81	33.72	1.8	924	0.19%
2022/06/17	30.1	33.83	0	0.00	33.96	30.1	931	3.23%
2022/06/15	3.8	34.49	0	0.00	34.30	3.8	946	0.40%
2022/06/14	7.1	34.62	2	34.67	34.78	5.1	947	0.54%
2022/06/13	8.2	35.28	2	35.30	35.31	6.2	947	0.65%
2022/06/10	5	36.67	3.2	36.71	36.71	1.8	927	0.19%
2022/06/09	3	37.47	0.3	37.56	37.44	2.7	930	0.29%
2022/06/01	3	37.15	1	37.21	37.29	2	998	0.20%
2022/05/30	1	37.44	0	0.00	37.48	1	961	0.10%
2022/05/26	3.1	36.15	4	36.31	36.10	-0.9	962	-0.10%
2022/05/24	4	35.94	0	0.00	35.89	4	1,018	0.39%
2022/05/20	0	35.98	0	0.00	35.93	0	1,053	0.00%
2022/05/19	6	35.93	1	35.99	36.01	5	1,053	0.47%
2022/05/16	0	0.00	12	36.70	36.76	-12	1,054	-1.14%
2022/05/13	4.1	36.38	0	0.00	36.46	4.1	1,051	0.39%
2022/05/12	0.1	36.16	3.1	36.28	36.05	-3	1,056	-0.29%
2022/05/11	0.2	36.73	0	0.00	36.79	0.2	1,047	0.02%
2022/05/10	31	36.60	3.1	36.60	36.80	27.9	1,043	2.67%
2022/05/09	3	37.33	0	0.00	37.35	3	1,020	0.29%
2022/05/06	35.4	37.80	21	37.70	37.89	14.4	1,019	1.41%
2022/05/05	20	38.85	0	0.00	38.94	20	1,014	1.97%
2022/05/04	1	37.98	0	0.00	37.92	1	1,038	0.10%
2022/05/03	5.1	37.88	0	0.00	37.91	5.1	1,074	0.47%
2022/04/29	0	0.00	2	38.74	38.71	-2	1,094	-0.18%
2022/04/28	0	0.00	1	38.20	38.28	-1	1,111	-0.09%
2022/04/27	12.8	37.85	0	0.00	37.94	12.8	1,119	1.14%
2022/04/26	1.1	38.79	0	0.00	38.77	1.1	1,139	0.09%
2022/04/25	28	38.27	1	38.29	38.39	27	1,149	2.35%
2022/04/22	31.1	39.38	0	0.00	39.45	31.1	1,142	2.72%
2022/04/21	0	0.00	74.1	40.14	40.21	-74.1	1,141	-6.49%
2022/04/20	1	39.95	0	0.00	39.89	1	1,134	0.09%
2022/04/18	2	39.23	0	0.00	39.21	2	1,127	0.18%
2022/04/15	4	39.36	0	0.00	39.42	4	1,113	0.36%
2022/04/14	1.3	39.56	0	0.00	39.67	1.3	1,110	0.11%
2022/04/13	6	39.39	0	0.00	39.33	6	1,117	0.54%
2022/04/11	1	39.70	0	0.00	39.61	1	1,096	0.09%
2022/04/08	0	0.00	3	39.85	39.88	-3	1,069	-0.28%
2022/04/07	10	39.44	0	0.00	39.45	10	1,056	0.95%
2022/04/06	3	39.95	0	0.00	40.02	3	1,052	0.28%
2022/04/01	1	40.00	1	39.97	40.05	0	1,046	0.00%
2022/03/31	4	40.43	6	40.45	40.43	-2	1,035	-0.19%
2022/03/30	3	40.55	8.2	40.65	40.50	-5.2	1,024	-0.51%
2022/03/29	3	40.37	34	40.32	40.40	-31	1,010	-3.07%
2022/03/28	4.4	39.93	1	39.96	39.99	3.4	999	0.34%
2022/03/25	5.8	39.70	0	0.00	39.70	5.8	972	0.59%
2022/03/24	0.1	39.19	1	39.13	39.21	-0.9	963	-0.09%
2022/03/23	7.2	39.51	6	39.50	39.52	1.2	960	0.12%
2022/03/22	0	38.93	3	38.99	38.95	-3	947	-0.32%
2022/03/21	1	38.78	0	0.00	38.85	1	933	0.11%
2022/03/18	5.1	38.11	0	0.00	38.22	5.1	912	0.56%
2022/03/17	30.3	38.05	6	38.07	38.08	24.3	893	2.72%
2022/03/16	0	0.00	3	37.33	37.51	-3	878	-0.34%
2022/03/15	3	36.68	0	0.00	36.67	3	867	0.35%
2022/03/11	1	36.97	0	0.00	36.94	1	858	0.12%
2022/03/10	3	37.29	0	0.00	37.17	3	863	0.35%
2022/03/09	0	0.00	50	36.41	36.52	-50	862	-5.80%
2022/03/08	4	36.59	0	0.00	36.40	4	882	0.45%
2022/03/07	3	37.07	0	0.00	37.21	3	867	0.35%
2022/03/04	3.1	37.29	0	0.00	37.52	3.1	844	0.36%
2022/03/03	4.1	37.74	0	0.00	37.86	4.1	853	0.48%
2022/03/01	0.3	37.80	0	0.00	37.70	0.3	852	0.04%
2022/02/25	2.1	36.80	0	0.00	36.76	2.1	839	0.25%
2022/02/24	13.1	35.99	0	0.00	35.81	13.1	830	1.57%
2022/02/22	2	36.78	0	0.00	36.85	2	772	0.26%
2022/02/21	1.1	37.34	0	0.00	37.54	1.1	741	0.15%
2022/02/18	4	37.80	0.4	37.93	37.85	3.6	730	0.49%
2022/02/17	4	38.31	0.1	38.36	38.17	3.9	725	0.53%
2022/02/16	0	0.00	0.4	38.34	38.31	-0.4	709	-0.06%
2022/02/15	3	37.77	0	0.00	37.72	3	700	0.43%
2022/02/14	5.1	37.92	0	0.00	38.02	5.1	693	0.73%
2022/02/08	0	0.00	1	38.51	38.38	-1	674	-0.15%
2022/02/07	4	38.45	0	0.00	38.50	4	668	0.60%
2022/01/26	5.1	37.24	0	0.00	37.30	5.1	653	0.78%
2022/01/25	12.2	37.32	1	37.15	37.18	11.2	622	1.80%
2022/01/24	1.1	37.76	32	37.71	37.85	-31	582	-5.31%
2022/01/21	10.1	38.00	0	0.00	38.05	10.1	550	1.83%
2022/01/20	2.1	38.70	0	0.00	38.75	2.1	532	0.40%
2022/01/19	4.1	38.87	0	0.00	38.81	4.1	520	0.78%
2022/01/17	3	39.51	0.5	39.60	39.45	2.5	477	0.52%
2022/01/14	20	39.64	0	0.00	39.65	20	463	4.31%
2022/01/12	2	40.10	0	0.00	40.16	2	462	0.43%
2022/01/11	5.1	39.77	0	0.00	39.78	5.1	460	1.11%
2022/01/10	0.1	39.85	0	0.00	39.88	0.1	460	0.02%
2022/01/07	0	0.00	0	40.00	40.01	0	461	0.00%
2022/01/06	5.1	39.94	1	39.94	39.85	4.1	458	0.89%
2022/01/05	1.1	40.52	0	0.00	40.53	1.1	444	0.25%
2021/12/30	0.1	40.64	2	40.63	40.68	-1.9	448	-0.42%
2021/12/29	0	0.00	1	40.65	40.67	-1	453	-0.22%
2021/12/27	1	40.33	0	0.00	40.33	1	472	0.21%
2021/12/24	3	40.16	0	0.00	40.19	3	492	0.61%
2021/12/23	0	0.00	1	40.15	40.14	-1	495	-0.20%
2021/12/22	1	39.77	0	0.00	39.74	1	501	0.20%
2021/12/20	0.1	39.44	0	0.00	39.22	0.1	497	0.02%
2021/12/15	0.1	39.89	0	0.00	39.70	0.1	507	0.02%
2021/12/14	0.6	39.95	0	0.00	39.98	0.6	503	0.12%
2021/12/09	40.5	39.99	1	40.02	39.96	39.5	501	7.88%
2021/12/08	1.1	40.09	0	0.00	40.08	1.1	507	0.22%
2021/12/07	0.2	39.40	0	39.25	39.41	0.2	504	0.04%
2021/12/06	0.1	39.06	2	38.90	38.96	-1.9	502	-0.38%
2021/12/03	1.2	39.05	0	0.00	39.10	1.2	489	0.24%
2021/12/02	2.2	38.72	0	0.00	38.78	2.2	483	0.46%
2021/11/30	1	39.88	0	0.00	39.52	1	445	0.22%
2021/11/29	0.3	39.74	1.6	39.73	39.60	-1.3	439	-0.29%
2021/11/26	75	39.98	2.7	39.91	39.88	72.3	425	16.96%
2021/11/25	0	40.20	0	0.00	40.25	0	416	0.00%
2021/11/19	0.3	40.25	0	0.00	40.28	0.3	412	0.06%
2021/11/16	1.3	40.00	0	0.00	39.97	1.3	417	0.30%
2021/11/15	0.3	40.00	0	0.00	40.00	0.3	418	0.06%
2021/11/09	0	0.00	4	40.01	39.97	-4	426	-0.94%
2021/11/08	1.3	40.06	0	0.00	40.11	1.3	425	0.31%
2021/11/05	2	40.02	2	40.04	40.05	0	419	0.00%
2021/11/04	2.3	39.76	0	0.00	39.80	2.3	423	0.54%
2021/11/03	2.3	39.52	0	0.00	39.55	2.3	427	0.54%
2021/11/01	0.4	39.40	3	39.36	39.40	-2.6	455	-0.57%
2021/10/27	4	39.01	206	38.95	39.03	-202	461	-43.79%	大賣/鉅額交易
2021/10/26	1	39.11	0	0.00	39.12	1	460	0.22%
2021/10/25	0.3	38.85	0	0.00	38.86	0.3	453	0.07%
2021/10/21	0	0.00	1	38.70	38.68	-1	448	-0.22%
2021/10/18	0	0.00	1	38.42	38.43	-1	442	-0.23%
2021/10/15	0.6	38.26	0	0.00	38.33	0.6	438	0.14%
2021/10/14	0.9	37.74	0	0.00	37.78	0.9	440	0.20%
2021/10/12	1	37.55	0	0.00	37.57	1	447	0.22%
2021/10/07	0	0.00	1	37.74	37.63	-1	438	-0.23%
2021/10/06	38	37.20	0	0.00	37.17	38	431	8.80%
2021/10/05	63	36.76	0	0.00	36.96	63	424	14.83%
2021/10/04	26	37.16	0	0.00	37.33	26	420	6.18%
2021/10/01	82	36.75	23	36.75	36.72	59	407	14.49%
2021/09/28	0	0.00	3	37.89	37.89	-3	379	-0.79%
2021/09/27	0.4	38.09	0	0.00	38.10	0.4	381	0.09%
2021/09/16	0.3	38.15	0	0.00	38.13	0.3	355	0.07%
2021/09/15	0.1	37.93	0	0.00	37.82	0.1	350	0.03%
2021/09/14	1	38.05	0	0.00	38.05	1	347	0.29%
2021/09/13	1	38.20	0	0.00	37.96	1	348	0.29%
2021/09/09	1	38.32	0	0.00	38.27	1	359	0.28%
2021/09/06	0	0.00	3	38.38	38.43	-3	366	-0.82%
2021/09/03	1.3	38.59	0	0.00	38.60	1.3	360	0.36%
2021/09/02	1	38.42	0	0.00	38.42	1	360	0.28%
2021/08/30	0.3	38.51	1	38.60	38.46	-0.8	365	-0.21%
2021/08/24	2	38.42	0	0.00	38.43	2	366	0.55%
2021/08/18	0.3	37.99	0	0.00	38.00	0.3	366	0.08%
2021/08/17	10	38.13	0	0.00	38.10	10	365	2.74%
2021/08/16	1	38.02	0	0.00	38.05	1	361	0.28%
2021/08/13	0	0.00	2	38.02	38.02	-2	364	-0.55%
2021/08/12	0	0.00	1	37.87	37.85	-1	360	-0.28%
2021/08/09	1	37.81	0	0.00	37.75	1	389	0.26%
2021/08/06	0	0.00	26	37.76	37.82	-26	385	-6.75%
2021/08/05	27	37.61	0	0.00	37.58	27	391	6.90%
2021/08/04	2	37.78	29	37.75	37.72	-27	393	-6.87%
2021/08/02	0.1	37.88	51	37.89	37.83	-50.9	403	-12.63%
2021/07/29	1	37.69	0	0.00	37.72	1	395	0.25%
2021/07/27	0	0.00	8	37.98	37.96	-8	410	-1.95%
2021/07/22	8	37.49	9	37.48	37.47	-1	412	-0.24%
2021/07/21	0.3	37.20	0	0.00	37.20	0.3	420	0.07%
2021/07/20	6	36.90	0	0.00	36.87	6	424	1.41%
2021/07/19	1	37.13	0	0.00	37.13	1	420	0.24%
2021/07/16	1	37.48	0	0.00	37.49	1	423	0.24%
2021/07/15	4.3	37.54	9	37.51	37.53	-4.7	423	-1.11%
2021/07/14	2	37.60	0	0.00	37.50	2	444	0.45%
2021/07/13	11	37.65	0	0.00	37.64	11	443	2.48%
2021/07/12	0	0.00	5	37.52	37.47	-5	447	-1.12%
2021/07/09	34	37.10	0	0.00	37.17	34	449	7.56%
2021/07/08	26	37.37	0	0.00	37.36	26	458	5.67%
2021/07/07	26	37.29	0	0.00	37.25	26	458	5.67%
2021/07/06	9	37.30	0	0.00	37.29	9	456	1.97%
2021/06/29	0	0.00	13	36.65	36.61	-13	491	-2.65%
2021/06/25	0	0.00	11	36.55	36.54	-11	504	-2.18%
2021/06/22	0.1	36.10	0	0.00	36.22	0.1	521	0.02%
2021/06/21	14	35.51	0	0.00	35.55	14	523	2.68%
2021/06/18	1	36.06	0	0.00	36.07	1	512	0.20%
2021/06/16	1	36.00	0	0.00	35.99	1	529	0.19%
2021/06/15	9	36.13	30	36.16	36.20	-21	526	-3.99%
2021/06/09	1	35.92	0	0.00	35.96	1	544	0.18%
2021/06/02	1	35.60	0	0.00	35.63	1	633	0.16%
2021/05/28	0.2	35.88	0	0.00	35.84	0.2	648	0.02%
2021/05/27	0	0.00	1	35.75	35.71	-1	656	-0.15%
2021/05/26	1	35.76	0	0.00	35.78	1	673	0.15%
2021/05/24	1	35.59	0	0.00	35.61	1	698	0.14%
2021/05/21	0.2	35.60	8	35.58	35.63	-7.9	704	-1.11%
2021/05/19	8	35.09	0	0.00	35.01	8	745	1.07%
2021/05/18	11	35.68	0	0.00	35.70	11	744	1.48%
2021/05/14	0.2	35.22	0	0.00	35.34	0.2	790	0.03%
2021/05/13	0	0.00	4.1	34.84	34.80	-4.1	814	-0.50%
2021/05/12	0	0.00	3	35.36	35.40	-3	796	-0.38%
2021/05/10	0	0.00	1	36.07	36.00	-1	789	-0.13%
2021/05/07	3	35.94	0	0.00	35.91	3	838	0.36%
2021/05/05	0	0.00	16	35.63	35.61	-16	926	-1.73%
2021/05/04	3	35.83	0	0.00	35.75	3	926	0.32%
2021/04/29	0.1	35.84	0	0.00	35.91	0.1	974	0.01%
2021/04/23	0	0.00	1	35.67	35.67	-1	984	-0.10%
2021/04/20	1	35.95	0	0.00	35.87	1	1,047	0.10%
2021/04/19	0	0.00	1	36.07	36.10	-1	1,065	-0.09%
2021/04/15	1	35.99	0	0.00	35.97	1	1,113	0.09%
2021/04/14	32	36.05	0	0.00	36.08	32	1,117	2.86%
2021/04/07	1	35.50	1	35.55	35.51	0	1,136	0.00%
2021/04/06	0	0.00	183	35.52	35.55	-183	1,128	-16.22%	大賣/鉅額交易
2021/03/31	5	34.59	0	0.00	34.59	5	1,111	0.45%
2021/03/30	0.1	34.69	1	34.71	34.75	-0.9	1,107	-0.08%
2021/03/26	17	34.26	0	0.00	34.42	17	1,087	1.56%
2021/03/25	14	34.03	0	0.00	34.11	14	1,079	1.30%
2021/03/24	29	34.13	0	0.00	34.11	29	1,082	2.68%
2021/03/23	30	34.28	0	0.00	34.25	30	1,083	2.77%
2021/03/22	29	33.95	0	0.00	34.07	29	1,084	2.67%
2021/03/19	2	34.10	0	0.00	34.08	2	1,082	0.18%
2021/03/17	1	34.29	0	0.00	34.28	1	1,064	0.09%
2021/03/16	0.1	34.15	52	34.30	34.33	-51.9	1,056	-4.91%
2021/03/15	1	34.10	0	0.00	34.08	1	1,052	0.10%
2021/03/12	1	33.91	4	33.86	33.99	-3	1,050	-0.29%
2021/03/10	0	0.00	5	33.45	33.35	-5	1,011	-0.49%
2021/03/09	0	0.00	2	33.20	33.33	-2	1,010	-0.20%
2021/03/05	0	0.00	10	31.91	32.06	-10	988	-1.01%
2021/03/04	2	32.24	0	0.00	32.32	2	987	0.20%
2021/03/03	3	33.02	0	0.00	33.02	3	977	0.31%
2021/02/26	1.2	32.59	5	32.54	32.47	-3.9	978	-0.39%
2021/02/25	1	33.32	42.2	33.32	33.32	-41.2	962	-4.27%
2021/02/24	5	33.05	0	0.00	32.88	5	947	0.53%
2021/02/19	0	0.00	2	33.27	33.26	-2	953	-0.21%
2021/02/18	3	33.44	0	0.00	33.40	3	915	0.33%
2021/02/17	10	33.50	3	33.51	33.56	7	925	0.76%
2021/02/05	1	33.00	0	0.00	33.10	1	862	0.12%
2021/02/04	1	32.61	0	0.00	32.60	1	855	0.12%
2021/02/03	0	0.00	1	32.76	32.77	-1	844	-0.12%
2021/02/01	0.1	31.75	0	0.00	31.91	0.1	874	0.01%
2021/01/29	0	0.00	1	31.92	31.92	-1	888	-0.11%
2021/01/28	3.8	32.07	1	31.93	31.99	2.8	853	0.32%
2021/01/26	0.3	32.86	0	0.00	32.81	0.3	794	0.04%
2021/01/22	1	32.87	0	0.00	32.85	1	782	0.13%
2021/01/21	2	32.99	0	0.00	32.99	2	818	0.24%
2021/01/18	1	32.13	2	32.21	32.17	-1	858	-0.12%
2021/01/15	1	32.35	0	0.00	32.25	1	857	0.12%
2021/01/12	1	32.50	0	0.00	32.40	1	812	0.12%
2021/01/11	0	0.00	0.5	32.55	32.50	-0.5	782	-0.06%
2021/01/07	0	0.00	5	32.29	32.20	-5	747	-0.67%
2021/01/05	1	31.91	0	0.00	31.84	1	754	0.13%
2021/01/04	3	32.29	0	0.00	32.31	3	782	0.38%
2020/12/30	1	32.13	0	0.00	32.20	1	790	0.13%
2020/12/22	0	0.00	2	31.63	31.63	-2	852	-0.23%
2020/12/15	13	31.42	0	0.00	31.38	13	969	1.34%
2020/12/11	0	0.00	2	31.54	31.55	-2	1,036	-0.19%
2020/12/08	5	31.77	0	0.00	31.80	5	1,045	0.48%
2020/12/07	1	31.90	0	0.00	31.88	1	1,045	0.10%
2020/12/04	1	31.75	2	31.76	31.72	-1	1,061	-0.09%
2020/12/03	1	31.93	0	0.00	31.93	1	1,058	0.09%
2020/12/01	1	31.85	1	31.83	31.83	0	1,077	0.00%
2020/11/26	0.5	31.75	0	0.00	31.68	0.5	1,075	0.05%
2020/11/20	1	31.03	0	0.00	31.11	1	1,082	0.09%
2020/11/19	9	31.05	0	0.00	31.12	9	1,091	0.82%
2020/11/18	32	31.37	10	31.36	31.37	22	1,091	2.02%
2020/11/17	30	31.55	0	0.00	31.43	30	1,083	2.77%
2020/11/16	31	31.44	5.5	31.44	31.48	25.5	1,101	2.31%
2020/11/11	0	0.00	87	30.81	30.89	-87	1,093	-7.96%
2020/11/10	0	0.00	1	30.75	30.81	-1	1,083	-0.09%
2020/11/09	0	0.00	5	31.07	31.13	-5	1,066	-0.47%
2020/11/06	1	30.52	11	30.48	30.45	-10	1,053	-0.95%
2020/11/05	0	0.00	6	30.26	30.32	-6	1,035	-0.58%
2020/11/04	0	0.00	4	29.59	29.84	-4	1,023	-0.39%
2020/11/03	3	29.11	0	0.00	29.17	3	1,003	0.30%
2020/11/02	11	28.74	0	0.00	28.76	11	1,001	1.10%
2020/10/30	25.5	28.83	2	28.78	28.71	23.5	987	2.38%
2020/10/29	33	29.03	3	29.05	29.06	30	960	3.12%
2020/10/28	21	29.62	0	0.00	29.67	21	928	2.26%
2020/10/27	31	29.94	1	29.95	29.96	30	928	3.23%
2020/10/22	1	30.04	0	0.00	30.04	1	926	0.11%
2020/10/20	1	30.26	0	0.00	30.26	1	944	0.11%
2020/10/19	0	0.00	2	30.76	30.78	-2	933	-0.21%
2020/10/16	1	30.65	137	30.66	30.69	-136	933	-14.57%	大賣/鉅額交易
2020/10/15	31	30.57	10	30.62	30.58	21	926	2.27%
2020/10/14	0	0.00	10	30.88	30.87	-10	928	-1.08%
2020/10/13	4	30.87	11	30.87	30.95	-7	935	-0.75%
2020/10/12	3	30.52	57	30.65	30.70	-54	922	-5.86%
2020/10/08	1	30.10	0	0.00	30.14	1	897	0.11%
2020/10/07	4	29.70	0	0.00	29.75	4	896	0.45%
2020/10/06	0	0.00	1	30.02	30.03	-1	903	-0.11%
2020/09/30	5	29.44	0	0.00	29.46	5	966	0.52%
2020/09/29	1	29.84	0	0.00	29.88	1	968	0.10%
2020/09/28	1	29.58	0	0.00	29.68	1	951	0.11%
2020/09/25	0	0.00	3	29.26	29.23	-3	958	-0.31%
2020/09/24	46	29.03	3.1	29.02	29.05	42.9	960	4.47%
2020/09/22	36	29.30	0	0.00	29.36	36	919	3.92%
2020/09/21	52	29.75	0	0.00	29.47	52	900	5.77%
2020/09/18	10	29.93	0	0.00	29.97	10	924	1.08%
2020/09/17	49	30.01	0	0.00	30.13	49	922	5.31%
2020/09/16	3	30.41	0	0.00	30.48	3	872	0.34%
2020/09/15	5	30.32	2	30.35	30.36	3	895	0.33%
2020/09/14	1	30.27	0	0.00	30.24	1	896	0.11%
2020/09/11	1	30.11	0	0.00	30.17	1	912	0.11%
2020/09/10	0	0.00	1	30.40	30.47	-1	923	-0.11%
2020/09/07	1	30.69	0	0.00	30.62	1	1,014	0.10%
2020/09/04	3	30.89	2	30.89	30.90	1	1,033	0.10%
2020/09/03	0	0.00	2	32.10	32.09	-2	1,020	-0.20%
2020/08/31	0	0.00	3	31.60	31.58	-3	1,047	-0.29%
2020/08/28	0	0.00	1	31.30	31.39	-1	1,044	-0.10%
2020/08/21	0	0.00	51	30.38	30.38	-51	1,103	-4.62%
2020/08/20	2	30.13	25	30.07	30.10	-23	1,101	-2.09%
2020/08/12	1	29.99	2	29.95	29.97	-1	1,139	-0.09%
2020/08/10	1	30.07	10	30.02	30.11	-9	1,152	-0.78%
2020/08/06	0	0.00	3	29.90	29.84	-3	1,198	-0.25%
2020/08/03	0	0.00	4	29.39	29.40	-4	1,218	-0.33%
2020/07/31	0	0.00	2	29.27	29.27	-2	1,220	-0.16%
2020/07/28	4	28.96	0	0.00	28.94	4	1,236	0.32%
2020/07/27	0.1	28.97	3	28.95	28.95	-2.9	1,243	-0.23%
2020/07/24	0	0.00	33	28.97	28.95	-33	1,245	-2.65%
2020/07/17	0	0.00	1	28.97	28.93	-1	1,256	-0.08%
2020/07/16	3	28.92	1	28.88	28.90	2	1,287	0.16%
2020/07/15	0	0.00	25	28.90	28.94	-25	1,319	-1.89%
2020/07/14	3	28.45	0	0.00	28.44	3	1,340	0.22%
2020/07/13	1	28.73	46	28.70	28.78	-45	1,373	-3.28%
2020/07/10	4	28.23	0.8	28.22	28.17	3.2	1,408	0.23%
2020/07/08	4	28.30	0	0.00	28.26	4	1,393	0.29%
2020/07/07	3	28.44	2	28.47	28.46	1	1,439	0.07%
2020/07/06	0	0.00	2	28.30	28.46	-2	1,450	-0.14%
2020/07/03	0	0.00	12	28.11	28.09	-12	1,501	-0.80%
2020/07/02	3	28.00	4	27.98	28.00	-1	1,562	-0.06%
2020/07/01	3	27.85	0	0.00	27.73	3	1,584	0.19%
2020/06/30	0	0.00	5	27.55	27.57	-5	1,606	-0.31%
2020/06/29	8	27.36	0	0.00	27.22	8	1,659	0.48%
2020/06/24	3	28.25	0	0.00	28.25	3	1,640	0.18%
2020/06/23	1	28.27	0	0.00	28.20	1	1,688	0.06%
2020/06/22	2	27.85	1	27.93	28.01	1	1,732	0.06%
2020/06/18	17	27.87	0	0.00	27.96	17	1,808	0.94%
2020/06/17	1	28.15	0	0.00	28.23	1	1,842	0.05%
2020/06/16	14	28.12	2	28.01	28.18	12	1,862	0.64%
2020/06/15	12	27.09	2	27.08	26.94	10	1,881	0.53%
2020/06/12	9	27.51	6	27.42	27.59	3	1,892	0.16%
2020/06/11	49	28.55	61.1	28.47	28.40	-12.1	1,890	-0.64%
2020/06/10	1	29.15	2	29.14	29.15	-1	1,903	-0.05%
2020/06/09	0	0.00	2	29.15	29.22	-2	1,991	-0.10%
2020/06/08	9	28.97	0	0.00	28.96	9	2,050	0.44%
2020/06/05	22	28.39	0	0.00	28.42	22	2,082	1.06%
2020/06/04	0	0.00	20	28.35	28.42	-20	2,115	-0.95%
2020/06/03	7	28.18	5	28.19	28.17	2	2,183	0.09%
2020/06/02	4.1	27.73	5	27.72	27.77	-0.9	2,232	-0.04%
2020/05/29	5	27.68	0	0.00	27.68	5	2,240	0.22%
2020/05/28	0	0.00	215	27.84	27.86	-215	2,278	-9.44%	大賣/鉅額交易
2020/05/26	0	0.00	15	27.47	27.46	-15	2,393	-0.63%
2020/05/25	0	0.00	14	27.19	27.18	-14	2,392	-0.59%
2020/05/22	0	0.00	3	26.83	26.70	-3	2,389	-0.13%
2020/05/21	0	0.00	7	27.03	27.01	-7	2,387	-0.29%
2020/05/20	3	26.87	7	26.81	26.87	-4	2,377	-0.17%
2020/05/19	6	26.96	40	26.93	26.97	-34	2,375	-1.43%
2020/05/18	0	0.00	3	26.39	26.41	-3	2,343	-0.13%
2020/05/15	7	26.09	1	26.10	26.15	6	2,336	0.26%
2020/05/14	42	25.84	1	25.86	25.80	41	2,326	1.76%
2020/05/13	6	26.12	0	0.00	26.24	6	2,287	0.26%
2020/05/12	12	26.54	0	0.00	26.62	12	2,275	0.53%
2020/05/11	0	0.00	2	26.82	26.75	-2	2,267	-0.09%
2020/05/08	0	0.00	2	26.53	26.60	-2	2,255	-0.09%
2020/05/07	0	0.00	1	26.12	26.18	-1	2,242	-0.04%
2020/05/06	0	0.00	21	26.12	26.35	-21	2,235	-0.94%
2020/05/05	15	26.04	0	0.00	26.18	15	2,226	0.67%
2020/05/04	12	25.67	7	25.65	25.66	5	2,206	0.23%
2020/04/30	10	26.93	5	26.88	26.93	5	2,169	0.23%
2020/04/29	2	26.46	0	0.00	26.48	2	2,153	0.09%
2020/04/28	1	26.33	2	26.29	26.30	-1	2,138	-0.05%
2020/04/27	6	26.29	3	26.00	26.29	3	2,135	0.14%
2020/04/24	7	25.48	0	0.00	25.50	7	2,125	0.33%
2020/04/23	1	25.69	1	25.62	25.75	0	2,131	0.00%
2020/04/22	2	25.23	0	0.00	25.23	2	2,125	0.09%
2020/04/21	11	26.00	6	25.86	25.77	5	2,101	0.24%
2020/04/20	14	26.41	1	26.33	26.36	13	2,058	0.63%
2020/04/17	73	26.49	1	26.49	26.53	72	2,021	3.56%
2020/04/16	24	25.39	1	25.39	25.61	23	1,984	1.16%
2020/04/15	26	25.94	0	0.00	25.92	26	1,951	1.33%
2020/04/14	54	25.69	0	0.00	25.73	54	1,900	2.84%
2020/04/13	2	25.32	0	0.00	25.28	2	1,861	0.11%
2020/04/10	15	25.49	0	0.00	25.57	15	1,857	0.81%
2020/04/09	3	25.15	1	25.16	25.16	2	1,806	0.11%
2020/04/08	1	24.32	0	0.00	24.59	1	1,780	0.06%
2020/04/07	1	24.58	10	24.42	24.38	-9	1,712	-0.53%
2020/04/06	17	23.76	3	23.75	23.90	14	1,645	0.85%
2020/04/01	40	23.48	0	0.00	23.38	40	1,615	2.48%
2020/03/31	1	24.20	11	24.19	24.09	-10	1,584	-0.63%
2020/03/30	1	22.88	1	22.84	23.58	0	1,505	0.00%
2020/03/27	2	23.91	2	23.85	23.57	0	1,473	0.00%
2020/03/26	1	22.67	0	0.00	22.71	1	1,418	0.07%
2020/03/25	1	22.47	13	22.31	22.45	-12	1,357	-0.88%
2020/03/24	22	21.33	2	21.39	21.49	20	1,289	1.55%
2020/03/23	18	20.79	0	0.00	20.48	18	1,250	1.44%
2020/03/19	5	21.87	1	22.09	21.49	4	1,156	0.35%
2020/03/18	4	22.57	0	0.00	22.38	4	1,103	0.36%
2020/03/17	30	22.82	7	23.10	22.94	23	1,054	2.18%
2020/03/16	0	0.00	12	23.22	22.88	-12	1,009	-1.19%
2020/03/13	39	23.28	5	22.63	23.45	34	967	3.52%
2020/03/12	8	24.40	8	24.16	24.28	0	868	0.00%
2020/03/11	3	25.82	1	25.95	25.69	2	794	0.25%
2020/03/10	28	25.88	1	25.78	26.11	27	753	3.58%
2020/03/09	17	26.01	3	26.21	25.98	14	705	1.98%
2020/03/06	35	27.47	0	0.00	27.38	35	643	5.44%
2020/03/05	11	28.36	15	28.37	28.45	-4	578	-0.69%
2020/03/04	22	27.92	0	0.00	27.92	22	549	4.00%
2020/03/03	14	28.29	3.3	28.46	28.30	10.7	519	2.06%
2020/03/02	24	27.57	1	27.40	27.62	23	472	4.87%
2020/02/27	26	28.86	0	0.00	28.70	26	388	6.69%
2020/02/26	11	29.92	0	0.00	29.90	11	346	3.17%
2020/02/25	8	30.28	0	0.00	30.27	8	339	2.36%
2020/02/24	3	30.65	1	30.59	30.57	2	336	0.60%
2020/02/21	2	31.14	0	0.00	31.13	2	338	0.59%
2020/02/20	1	31.18	0	0.00	31.18	1	340	0.29%
2020/02/19	1	31.09	0	0.00	31.10	1	342	0.29%
2020/02/17	1	31.03	0	0.00	31.03	1	332	0.30%
2020/02/13	0.3	30.87	0	0.00	30.77	0.3	323	0.09%
2020/02/11	2	30.78	0	0.00	30.79	2	316	0.63%
2020/02/07	2	30.57	0	0.00	30.64	2	320	0.62%
2020/02/06	5	30.50	0	0.00	30.62	5	313	1.59%
2020/02/04	5	30.12	0	0.00	30.06	5	308	1.62%
2020/02/03	0.3	30.50	0	0.00	30.04	0.3	304	0.10%
2020/01/17	2	30.26	2	30.25	30.25	0	289	0.00%
2020/01/16	2	29.93	0	0.00	29.98	2	279	0.72%
2020/01/13	0	0.00	2	29.78	29.79	-2	276	-0.72%
2020/01/03	1	29.64	0	0.00	29.62	1	247	0.40%
2020/01/02	0.3	29.69	0	0.00	29.64	0.3	245	0.11%
2019/12/24	1	29.62	0	0.00	29.60	1	247	0.40%
2019/12/23	1	29.65	0	0.00	29.64	1	245	0.41%
2019/12/13	1	29.30	0	0.00	29.29	1	236	0.42%
2019/12/04	0	0.00	2	28.73	28.73	-2	233	-0.86%
2019/12/03	0	0.00	1	28.95	28.97	-1	235	-0.42%
2019/12/02	0.3	29.33	0	0.00	29.28	0.3	219	0.12%
2019/11/26	1	29.17	0	0.00	29.15	1	218	0.46%
2019/11/20	0	0.00	3	28.90	28.94	-3	197	-1.52%
2019/11/19	1	28.99	1	29.01	29.02	0	186	0.00%
2019/11/18	0	0.00	3	28.84	28.90	-3	179	-1.67%
2019/11/15	1	28.82	0	0.00	28.79	1	173	0.58%
2019/11/14	1	28.59	1	28.53	28.63	0	174	0.00%
2019/11/13	1	28.45	1	28.47	28.50	0	179	0.00%
2019/11/11	0	0.00	3	28.47	28.39	-3	184	-1.63%
2019/11/07	0	0.00	2	28.31	28.33	-2	185	-1.08%
2019/11/05	0	0.00	1	28.40	28.44	-1	184	-0.54%
2019/11/04	0	0.00	1	28.36	28.33	-1	202	-0.49%
2019/11/01	0.3	28.38	1	28.14	28.14	-0.7	204	-0.35%
2019/10/29	0	0.00	1	28.17	28.20	-1	222	-0.45%
2019/10/28	0	0.00	1	28.11	28.11	-1	221	-0.45%
2019/10/21	1	27.80	0	0.00	27.80	1	226	0.44%
2019/10/15	1	27.61	0	0.00	27.66	1	228	0.44%
2019/10/14	1	27.74	0	0.00	27.72	1	226	0.44%
2019/10/09	4	27.25	0	0.00	27.25	4	225	1.77%
2019/10/04	2	27.40	2	27.41	27.48	0	228	0.00%
2019/10/03	6	27.34	0	0.00	27.37	6	224	2.67%
2019/10/02	2.3	27.85	0	0.00	27.83	2.3	228	1.00%
2019/09/25	1	27.96	0	0.00	27.99	1	241	0.41%
2019/09/16	5	28.11	0	0.00	28.08	5	258	1.93%
2019/09/12	0	0.00	2	28.52	28.35	-2	262	-0.76%
2019/09/06	0	0.00	8	28.25	28.27	-8	274	-2.92%
2019/09/02	0.3	27.90	0	0.00	27.79	0.3	280	0.10%
2019/08/27	1	27.46	0	0.00	27.48	1	282	0.35%
2019/08/26	1	27.13	0	0.00	27.07	1	283	0.35%
2019/08/19	0	0.00	1	27.61	27.63	-1	290	-0.34%
2019/08/15	3	27.18	0	0.00	27.27	3	281	1.07%
2019/08/14	4	27.87	1	27.75	27.78	3	278	1.08%
2019/08/08	1	27.51	0	0.00	27.58	1	273	0.37%
2019/08/06	1	27.22	0	0.00	27.25	1	272	0.37%
2019/08/05	2	27.85	2	27.96	27.81	0	257	0.00%
2019/08/02	5	27.85	0	0.00	27.95	5	256	1.95%
2019/07/31	0.1	28.51	0	0.00	28.46	0.1	244	0.04%
2019/07/25	0	0.00	15	28.42	28.45	-15	254	-5.90%
2019/07/22	5	28.01	0	0.00	28.03	5	246	2.03%
2019/07/19	10	28.25	0	0.00	28.25	10	240	4.16%
2019/07/02	0	0.00	2	27.96	27.90	-2	206	-0.97%
2019/06/26	1	27.55	0	0.00	27.55	1	194	0.51%
2019/05/14	0	0.00	1	26.59	26.61	-1	179	-0.56%
2019/05/10	2	26.89	0	0.00	26.82	2	199	1.00%
2019/05/09	0	0.00	1	26.82	26.89	-1	195	-0.51%
2019/05/06	2	27.04	0	0.00	27.04	2	194	1.03%
2019/04/26	1	27.39	0	0.00	27.36	1	229	0.43%
2019/04/16	0	0.00	2	27.15	27.13	-2	287	-0.70%
2019/04/01	0	0.00	1	26.53	26.56	-1	325	-0.31%
2019/03/19	1	26.40	0	0.00	26.34	1	336	0.30%
2019/03/18	0.3	26.31	0	0.00	26.29	0.3	350	0.09%
2019/03/07	1	25.83	0	0.00	25.83	1	364	0.27%
2019/02/26	1	25.95	1	25.84	25.86	0	351	0.00%
2019/02/18	0	0.00	5	25.79	25.79	-5	343	-1.46%
2019/02/11	0	0.00	2	25.08	25.07	-2	296	-0.67%
2019/01/29	1	24.48	0	0.00	24.46	1	303	0.33%
2019/01/28	0	0.00	2	24.59	24.60	-2	301	-0.66%
2019/01/18	0	0.00	2	24.55	24.53	-2	276	-0.72%
2019/01/17	0	0.00	1	24.29	24.29	-1	264	-0.38%
2019/01/14	2	23.99	0	0.00	23.85	2	269	0.74%
2019/01/08	0	0.00	1	23.80	23.86	-1	229	-0.44%
2019/01/02	0	0.00	2	23.25	23.11	-2	223	-0.89%
2018/12/27	0	0.00	2	22.99	23.06	-2	218	-0.91%
2018/12/26	2	22.34	0	0.00	22.19	2	216	0.92%
2018/12/20	3	23.51	0	0.00	23.30	3	196	1.53%
2018/12/18	2	23.94	0	0.00	23.85	2	188	1.06%
2018/12/17	1	24.35	0	0.00	24.36	1	190	0.52%
2018/12/10	6	24.39	0	0.00	24.37	6	180	3.33%
2018/12/04	0	0.00	1	25.76	25.73	-1	187	-0.53%
2018/11/20	1	25.05	0	0.00	25.05	1	188	0.53%
2018/11/14	1	25.47	0	0.00	25.45	1	187	0.53%
2018/11/13	1	25.48	0	0.00	25.50	1	208	0.48%
2018/11/09	0	0.00	1	26.10	26.05	-1	211	-0.47%
2018/11/02	1	25.57	0	0.00	25.54	1	206	0.48%
2018/10/31	0	0.00	1	25.10	25.17	-1	206	-0.48%
2018/10/30	0	0.00	1	24.92	24.97	-1	207	-0.48%
2018/10/26	1	24.94	0	0.00	24.97	1	198	0.50%
2018/10/23	1	25.67	0	0.00	25.83	1	195	0.51%
2018/10/17	1	26.14	0	0.00	26.16	1	186	0.54%
2018/10/16	0	0.00	1	25.74	25.71	-1	184	-0.54%
2018/09/03	4	26.92	0	0.00	26.91	4	173	2.31%
2018/08/10	1	26.25	0	0.00	26.22	1	152	0.66%
2018/08/09	1	26.28	0	0.00	26.32	1	156	0.64%
2018/07/19	1	25.88	0	0.00	25.96	1	194	0.51%
2018/07/13	0	0.00	1	25.71	25.71	-1	197	-0.51%
2018/07/11	1	25.37	0	0.00	25.46	1	194	0.51%
2018/07/06	0	0.00	1	25.11	25.19	-1	194	-0.51%
2018/07/02	1	24.90	0	0.00	24.85	1	204	0.49%
2018/06/20	0	0.00	1	25.10	25.17	-1	245	-0.41%
2018/04/30	0	0.00	2	23.82	23.85	-2	294	-0.68%
2018/04/27	2	23.83	2	23.82	23.79	0	289	0.00%
2018/04/20	1	23.80	0	0.00	23.81	1	282	0.35%
2018/04/16	0	0.00	1	23.50	23.54	-1	281	-0.36%
2018/04/12	0	0.00	5	23.30	23.30	-5	273	-1.83%
2018/04/10	1	23.29	0	0.00	23.29	1	272	0.37%
2018/04/09	0	0.00	5	23.02	23.09	-5	274	-1.82%
2018/04/03	5	22.80	0	0.00	22.80	5	272	1.83%
2018/03/29	1	22.94	0	0.00	23.29	1	262	0.38%
2018/03/28	1	22.97	0	0.00	22.96	1	253	0.39%
2018/03/26	5	22.87	0	0.00	23.30	5	230	2.17%
2018/03/19	1	24.11	0	0.00	24.13	1	190	0.53%
2018/03/06	0	0.00	4	23.80	23.80	-4	156	-2.56%
2018/03/02	4	23.66	0	0.00	23.55	4	159	2.51%
2018/02/09	1	22.88	0	0.00	22.85	1	157	0.64%
2018/01/04	0	0.00	3	24.00	24.01	-3	62	-4.81%
2018/01/02	0	0.00	2	23.72	23.69	-2	62	-3.21%