台耀 (4746)-兆豐-忠孝券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
101.0
漲跌
▼1.0
漲幅
-0.98%
成交量
1,022張
產業
上市生技醫療類股
366人加入追蹤

立即追蹤
本地時間:14:30

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

台耀 (4746)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	101.50	1	102.00	100.00	0	3,112	0.00%
2024/04/25	2	102.00	1	100.00	100.00	1	3,438	0.03%
2024/04/23	0	102.00	0	0.00	101.00	0	3,767	0.00%
2024/04/19	2	100.52	3	101.00	101.00	-1	3,825	-0.03%
2024/04/17	1	109.50	0	0.00	105.50	1	3,878	0.03%
2024/04/16	1.1	110.18	3	109.17	107.50	-1.9	3,922	-0.05%
2024/04/15	1	109.50	1	110.50	110.00	0	3,978	0.00%
2024/04/12	2	113.00	2	113.00	113.00	0	4,080	0.00%
2024/04/11	5	118.10	6	118.33	115.00	-1	4,176	-0.02%
2024/04/10	3	114.33	5	114.50	115.50	-2	4,106	-0.05%
2024/04/09	3	108.17	5	109.20	110.00	-2	4,028	-0.05%
2024/04/08	8	108.68	34	110.69	106.00	-26	3,973	-0.65%
2024/04/03	2	117.00	1	111.50	116.50	1	3,832	0.03%
2024/04/01	1	112.00	1	111.50	111.50	0	3,770	0.00%
2024/03/29	1	106.50	1	108.50	107.50	0	3,744	0.00%
2024/03/28	1	109.00	2	110.00	109.00	-1	3,720	-0.03%
2024/03/27	4	107.63	5	109.90	112.00	-1	3,695	-0.03%
2024/03/26	4	104.63	2	105.25	103.50	2	3,591	0.06%
2024/03/22	0	0.00	6	99.85	100.50	-6	3,618	-0.17%
2024/03/18	0	0.00	10	100.50	100.50	-10	3,778	-0.26%
2024/03/12	10	100.50	1	101.00	100.00	9	3,813	0.24%
2024/03/08	12	103.00	3	103.33	102.00	9	4,021	0.22%
2024/03/07	2	103.25	0	0.00	103.00	2	4,068	0.05%
2024/03/06	13	104.92	3	106.50	104.00	10	4,063	0.25%
2024/03/05	83	114.81	84	112.68	110.00	-1	4,017	-0.02%
2024/03/04	0	0.00	1	107.00	107.00	-1	3,949	-0.03%
2024/03/01	1	108.50	0	0.00	108.00	1	4,037	0.02%
2024/02/27	1	112.50	1	113.50	110.50	0	4,228	0.00%
2024/02/26	2	112.75	0	0.00	113.00	2	4,273	0.05%
2024/02/23	1	110.50	1	110.00	109.50	0	4,286	0.00%
2024/02/22	0	0.00	1	108.50	108.50	-1	4,389	-0.02%
2024/02/21	1	112.00	2	112.00	112.00	-1	4,529	-0.02%
2024/02/20	2	102.50	52	106.02	106.00	-50	4,566	-1.09%
2024/02/19	0	0.00	50	105.00	104.00	-50	4,593	-1.09%
2024/02/16	0	0.00	1	109.00	106.00	-1	4,660	-0.02%
2024/02/15	0	0.00	1	111.00	108.50	-1	4,724	-0.02%
2024/02/05	2	108.75	0	0.00	112.50	2	4,749	0.04%
2024/01/31	10	113.50	0	0.00	112.50	10	4,691	0.21%
2024/01/29	20	116.00	0	0.00	115.50	20	4,641	0.43%
2024/01/26	16	119.72	11	118.36	117.00	5	4,593	0.11%
2024/01/25	11	114.41	0	0.00	116.00	11	4,495	0.24%
2024/01/24	11	113.73	11	116.41	116.50	0	4,453	0.00%
2024/01/23	3	115.17	22	115.20	114.50	-19	4,426	-0.43%
2024/01/22	21	113.02	2	114.00	114.00	19	4,394	0.43%
2024/01/19	5	115.30	16	116.69	116.50	-11	4,347	-0.25%
2024/01/18	13	110.85	62	109.69	114.50	-49	4,035	-1.21%
2024/01/17	100	107.40	41	106.51	106.50	59	3,783	1.56%
2024/01/16	12	103.71	11	105.95	106.00	1	3,725	0.03%
2024/01/15	0	0.00	1	103.00	104.50	-1	3,675	-0.03%
2024/01/12	1	102.48	0	0.00	101.00	1	3,643	0.03%
2024/01/11	0	0.00	24	106.50	104.00	-24	3,622	-0.66%
2024/01/10	2	104.00	3	102.33	102.50	-1	3,552	-0.03%
2024/01/09	3	99.70	9	99.72	99.00	-6	3,488	-0.17%
2024/01/08	30	102.50	0	0.00	103.00	30	3,406	0.88%
2024/01/05	2	105.00	4	105.25	106.00	-2	3,282	-0.06%
2024/01/04	0	99.00	0	0.00	99.50	0	3,150	0.00%
2024/01/03	0	0.00	10	102.50	101.00	-10	3,125	-0.32%
2023/12/29	2	101.00	13	100.85	102.00	-11	3,112	-0.35%
2023/12/28	4	100.00	0	0.00	99.00	4	3,058	0.13%
2023/12/26	0	0.00	1	97.40	96.90	-1	3,035	-0.03%
2023/12/22	1	95.41	0	0.00	95.30	1	3,021	0.03%
2023/12/20	12	99.21	2	97.50	97.30	10	3,004	0.33%
2023/12/19	2	99.03	2	96.50	96.50	0	2,960	0.00%
2023/12/18	1	102.00	0	0.00	99.70	1	2,935	0.03%
2023/12/14	10	96.40	0	0.00	95.80	10	2,897	0.35%
2023/12/13	5	97.50	0	0.00	96.50	5	2,891	0.17%
2023/12/12	20	100.25	0	0.00	99.80	20	2,901	0.69%
2023/12/11	0	101.50	0	0.00	101.50	0	2,943	0.00%
2023/12/08	5	103.89	1	104.00	103.00	4	2,974	0.14%
2023/12/07	0	104.00	4	104.63	104.50	-4	2,983	-0.13%
2023/12/06	24	100.29	7	102.71	101.50	17	3,014	0.56%
2023/12/05	2	107.50	1	107.00	107.00	1	2,929	0.03%
2023/12/04	32	104.09	6	102.50	106.00	26	2,938	0.88%
2023/12/01	10	100.50	0	0.00	101.50	10	2,915	0.34%
2023/11/29	0	0.00	5	101.00	101.50	-5	2,885	-0.17%
2023/11/28	3	101.50	0	0.00	102.50	3	2,953	0.10%
2023/11/27	5	102.00	4	102.50	101.00	1	2,876	0.03%
2023/11/24	0	0.00	5	97.90	97.60	-5	2,696	-0.19%
2023/11/22	1	99.30	1	99.90	99.90	0	2,644	0.00%
2023/11/21	1	99.00	3	100.10	98.50	-2	2,607	-0.08%
2023/11/20	4	96.70	0	0.00	99.00	4	2,504	0.16%
2023/11/15	5	91.08	3	91.90	91.10	2	2,235	0.09%
2023/11/14	0	0.00	1	87.30	90.80	-1	2,220	-0.05%
2023/11/13	1	82.50	0	0.00	83.60	1	2,285	0.04%
2023/11/07	0	0.00	1	86.80	85.80	-1	2,454	-0.04%
2023/11/03	1	86.30	0	0.00	86.30	1	2,642	0.04%
2023/10/27	0	0.00	2	86.20	87.30	-2	4,327	-0.05%
2023/10/26	0	0.00	1	84.70	84.00	-1	4,426	-0.02%
2023/10/25	5	85.50	0	0.00	85.70	5	4,505	0.11%
2023/10/24	10	83.00	0	0.00	85.00	10	4,660	0.21%
2023/10/20	0	0.00	1	79.80	80.00	-1	4,969	-0.02%
2023/10/19	2	81.15	1	81.00	79.60	1	5,188	0.02%
2023/10/17	1	79.90	0	0.00	79.80	1	5,903	0.02%
2023/10/16	1	82.10	0	0.00	82.00	1	6,166	0.02%
2023/10/04	1	85.90	0	0.00	86.30	1	7,080	0.01%
2023/09/28	1	86.70	1	87.10	87.70	0	7,756	0.00%
2023/09/26	0	0.00	2	86.80	85.80	-2	7,894	-0.03%
2023/09/21	2	85.60	2	86.50	85.60	0	8,391	0.00%
2023/09/19	10	89.00	0	0.00	88.50	10	9,334	0.11%
2023/09/15	4	92.60	0	0.00	91.70	4	9,360	0.04%
2023/09/14	1	92.20	1	92.60	93.40	0	9,306	0.00%
2023/09/06	6	87.77	1	88.60	87.50	5	9,053	0.06%
2023/09/05	0	0.00	1	86.20	86.30	-1	9,060	-0.01%
2023/09/04	0	0.00	0	87.00	86.10	0	9,129	0.00%
2023/09/01	0	0.00	4	88.35	87.70	-4	9,162	-0.04%
2023/08/31	3	86.10	0	0.00	85.80	3	9,093	0.03%
2023/08/29	0	0.00	1	83.10	83.30	-1	9,106	-0.01%
2023/08/24	1	85.40	0	0.00	85.20	1	9,171	0.01%
2023/08/21	1	91.30	0	0.00	90.00	1	9,440	0.01%
2023/08/17	7	90.26	5	89.76	90.50	2	9,492	0.02%
2023/08/16	1	86.40	1	85.70	85.40	0	9,357	0.00%
2023/08/15	2	85.95	3	86.03	87.00	-1	9,364	-0.01%
2023/08/11	3	89.93	3	90.97	90.60	0	9,451	0.00%
2023/08/10	5	94.16	1	96.20	92.10	4	9,397	0.04%
2023/08/09	1	96.50	52	97.12	95.30	-51	9,309	-0.55%
2023/08/08	22	95.22	1	96.80	95.00	21	9,264	0.23%
2023/08/07	8	96.18	3	95.90	97.20	5	9,249	0.05%
2023/08/04	46	97.83	2	99.45	97.40	44	9,165	0.48%
2023/08/02	22	109.07	26	112.25	108.00	-4	8,860	-0.05%
2023/08/01	64	109.96	123	108.47	111.50	-59	8,127	-0.73%	大賣/
2023/07/31	0	0.00	30	101.50	101.50	-30	7,848	-0.38%
2023/07/28	10	98.30	0	0.00	97.80	10	7,967	0.13%
2023/07/27	0	0.00	60	102.33	101.50	-60	8,353	-0.72%
2023/07/26	31	97.00	5	97.06	97.00	26	8,313	0.31%
2023/07/25	3	99.67	12	98.83	101.00	-9	8,235	-0.11%
2023/07/24	13	101.35	13	103.08	100.50	0	8,035	0.00%
2023/07/21	24	101.42	68	103.59	102.00	-44	7,834	-0.56%
2023/07/20	12	99.58	2	100.95	99.70	10	7,359	0.14%
2023/07/19	2	102.25	66	102.64	102.50	-64	7,126	-0.90%
2023/07/18	36	97.67	0	0.00	96.60	36	6,872	0.52%
2023/07/17	1	101.50	5	101.30	101.00	-4	6,731	-0.06%
2023/07/14	32	99.05	25	97.83	98.80	7	6,598	0.11%
2023/07/13	11	92.82	11	94.56	95.00	0	6,457	0.00%
2023/07/12	13	92.34	2	92.65	91.50	11	6,384	0.17%
2023/07/10	7	95.16	13	96.12	95.80	-6	6,161	-0.10%
2023/07/07	2	92.65	3	94.20	92.50	-1	5,958	-0.02%
2023/07/06	5	91.80	3	93.73	90.60	2	5,858	0.03%
2023/07/05	2	89.10	0	0.00	88.70	2	5,761	0.03%
2023/07/03	1	90.60	1	91.00	90.90	0	5,949	0.00%
2023/06/30	6	90.60	2	91.80	92.40	4	5,936	0.07%
2023/06/29	4	93.70	1	92.20	91.10	3	5,938	0.05%
2023/06/28	9	100.01	16.2	97.50	95.30	-7.2	5,679	-0.13%
2023/06/27	13	93.34	4	95.08	96.80	9	4,971	0.18%
2023/06/26	0	0.00	1	87.60	88.00	-1	4,771	-0.02%
2023/06/21	1.1	84.28	5	83.80	83.80	-3.9	4,718	-0.08%
2023/06/16	2	87.00	0	0.00	86.50	2	4,746	0.04%
2023/06/12	0	0.00	2	89.30	88.40	-2	4,731	-0.04%
2023/06/08	5	89.90	2	89.50	88.20	3	4,674	0.06%
2023/06/07	15	87.36	14	87.31	88.60	1	4,648	0.02%
2023/06/02	20	84.76	0	0.00	83.90	20	4,776	0.42%
2023/05/31	5	86.12	2	85.60	85.60	3	4,800	0.06%
2023/05/26	11.1	87.64	4	84.10	83.80	7.1	4,824	0.15%
2023/05/25	2	92.85	4	92.93	91.50	-2	4,718	-0.04%
2023/05/24	1	90.80	12	91.62	90.80	-11	4,635	-0.24%
2023/05/23	2	89.50	1	90.20	90.40	1	4,615	0.02%
2023/05/22	1	86.40	0	0.00	86.40	1	4,616	0.02%
2023/05/19	1	85.20	0	0.00	85.30	1	4,609	0.02%
2023/05/18	31	87.81	1	90.00	87.10	30	4,578	0.66%
2023/05/17	5	91.22	3	91.63	89.70	2	4,511	0.04%
2023/05/16	0	0.00	2	87.70	88.50	-2	4,374	-0.05%
2023/05/15	6	85.32	0	0.00	86.50	6	4,355	0.14%
2023/05/12	0	0.00	1	88.80	88.40	-1	4,351	-0.02%
2023/05/10	1	91.40	1	91.00	90.70	0	4,360	0.00%
2023/05/09	2	93.70	0	0.00	89.20	2	4,467	0.04%
2023/05/04	62	94.28	12	98.13	94.40	50	4,560	1.10%
2023/05/03	6	94.10	56	96.37	95.70	-50	4,354	-1.15%
2023/04/28	0	0.00	1	83.20	83.20	-1	3,896	-0.03%
2023/04/27	0	0.00	5	78.40	78.40	-5	3,894	-0.13%
2023/04/25	5	79.34	1	81.30	79.30	4	4,023	0.10%
2023/04/24	1	80.80	2	81.30	80.80	-1	4,032	-0.02%
2023/04/21	0	0.00	5	80.90	80.80	-5	4,053	-0.12%
2023/04/19	0	0.00	1	83.00	83.60	-1	4,067	-0.02%
2023/04/17	0	0.00	1	86.80	86.50	-1	4,090	-0.02%
2023/04/13	0	0.00	3	87.07	86.90	-3	4,157	-0.07%
2023/04/12	1	87.30	1	87.10	87.50	0	4,150	0.00%
2023/04/10	0	0.00	1	86.00	86.00	-1	4,208	-0.02%
2023/04/07	4	82.35	6	82.30	82.90	-2	4,270	-0.05%
2023/04/06	2	80.30	6	79.92	79.30	-4	4,379	-0.09%
2023/03/31	2	76.50	3	76.80	76.70	-1	4,412	-0.02%
2023/03/30	0	0.00	8	76.36	75.60	-8	4,640	-0.17%
2023/03/29	4	74.08	4	74.73	73.70	0	4,937	0.00%
2023/03/28	0	0.00	2	71.40	72.20	-2	5,298	-0.04%
2023/03/24	0	0.00	3	70.17	70.10	-3	6,303	-0.05%
2023/03/23	0	0.00	2	67.90	68.00	-2	6,462	-0.03%
2023/03/22	2	68.60	0	0.00	67.80	2	6,554	0.03%
2023/03/17	0	68.85	0	0.00	69.80	0	6,679	0.00%
2023/03/16	1	67.90	0	0.00	67.90	1	6,690	0.01%
2023/03/15	0	0.00	9	67.78	68.60	-9	6,766	-0.13%
2023/03/13	1	67.40	0	0.00	67.30	1	7,015	0.01%
2023/03/10	2	69.60	0	0.00	68.20	2	7,032	0.03%
2023/03/09	19	73.13	0	0.00	71.60	19	7,002	0.27%
2023/03/08	2	77.40	2	77.30	76.10	0	6,936	0.00%
2023/03/07	2	76.15	3	76.10	75.70	-1	6,835	-0.01%
2023/03/06	5	72.90	0	0.00	75.20	5	6,805	0.07%
2023/03/02	3	74.80	3	74.20	74.10	0	6,749	0.00%
2023/02/24	1	71.90	1	72.10	71.90	0	6,613	0.00%
2023/02/23	7	72.06	4	72.40	72.70	3	6,586	0.05%
2023/02/22	0	0.00	11	72.17	70.60	-11	6,541	-0.17%
2023/02/21	4	70.85	2	71.30	72.00	2	6,500	0.03%
2023/02/20	12	69.92	11	70.47	70.20	1	6,431	0.02%
2023/02/17	0	0.00	4	67.60	67.40	-4	6,371	-0.06%
2023/02/15	4	66.80	0	0.00	66.80	4	6,371	0.06%
2023/02/08	0	69.80	1	68.80	68.40	-1	6,198	-0.02%
2023/02/07	2	68.80	0	0.00	69.70	2	6,139	0.03%
2023/02/06	14	71.20	2	71.10	71.10	12	5,986	0.20%
2023/02/03	1	68.70	0	0.00	69.60	1	5,837	0.02%
2023/02/02	0	0.00	13	67.75	68.20	-13	5,730	-0.23%
2023/02/01	2	64.90	0	0.00	65.10	2	5,649	0.04%
2023/01/31	11	64.90	0	0.00	64.90	11	5,584	0.20%
2023/01/30	0	0.00	6	68.48	66.40	-6	5,485	-0.11%
2023/01/13	1	64.50	8	64.69	64.30	-7	5,296	-0.13%
2023/01/12	1	63.40	1	62.90	62.80	0	5,192	0.00%
2023/01/11	1	64.60	1	64.60	64.20	0	5,154	0.00%
2023/01/10	2	65.90	0	0.00	65.10	2	5,120	0.04%
2023/01/09	8	67.13	0	0.00	66.60	8	5,085	0.16%
2023/01/06	3	67.37	0	0.00	66.60	3	5,050	0.06%
2023/01/04	1	69.90	5	69.50	69.00	-4	4,927	-0.08%
2023/01/03	4	72.05	7	71.56	70.90	-3	4,844	-0.06%
2022/12/29	1	73.10	0	0.00	73.20	1	4,739	0.02%
2022/12/28	23	72.16	7	72.30	71.20	16	4,649	0.34%
2022/12/27	0	0.00	5	72.46	75.20	-5	4,499	-0.11%
2022/12/26	10	75.24	27	75.34	74.40	-17	4,286	-0.40%
2022/12/23	33	74.27	5	74.92	73.10	28	4,021	0.70%
2022/12/22	22	72.78	21	73.79	75.20	1	3,813	0.03%
2022/12/21	13	77.74	8	76.71	76.70	5	3,526	0.14%
2022/12/20	1	80.60	4	78.48	77.50	-3	3,120	-0.10%
2022/12/19	15	76.19	13	76.79	79.20	2	2,683	0.07%
2022/12/16	4	72.18	6	73.48	74.30	-2	1,923	-0.10%
2022/12/15	1	64.80	32	64.11	67.60	-31	1,606	-1.93%
2022/12/14	23	59.89	27	59.58	61.50	-4	1,416	-0.28%
2022/12/13	4	67.05	4	65.33	65.90	0	1,299	0.00%
2022/12/12	4	65.60	4	66.25	65.20	0	1,207	0.00%
2022/12/09	10	65.24	1	66.60	65.70	9	1,156	0.78%
2022/12/08	77	64.84	0	0.00	64.70	77	1,101	6.99%
2022/12/07	7	66.41	0	0.00	65.70	7	1,072	0.65%
2022/12/06	2	69.00	0	0.00	69.00	2	979	0.20%
2022/12/05	1	65.80	1	66.90	69.00	0	837	0.00%
2022/12/02	0	0.00	15	62.10	62.80	-15	700	-2.14%
2022/12/01	9	59.80	55	60.29	60.50	-46	662	-6.94%
2022/11/30	3	59.70	0	0.00	60.20	3	658	0.46%
2022/11/16	0	0.00	50	55.06	55.00	-50	948	-5.27%
2022/11/15	11	54.40	5	54.70	54.70	6	1,097	0.55%
2022/11/14	44	54.40	0	0.00	53.50	44	1,102	3.99%
2022/11/02	0	49.00	0	0.00	48.70	0	1,259	0.00%
2022/11/01	0	0.00	1	48.65	48.55	-1	1,260	-0.08%
2022/10/05	1	48.00	0	0.00	48.00	1	1,235	0.08%
2022/09/02	0	0.00	3	60.30	60.30	-3	1,263	-0.24%
2022/08/29	3	60.90	0	0.00	59.10	3	1,148	0.26%
2022/08/26	1	61.30	1	62.20	60.30	0	1,119	0.00%
2022/08/24	1	59.80	1	60.80	59.10	0	1,011	0.00%
2022/08/23	4	57.45	8	58.14	57.20	-4	935	-0.43%
2022/08/22	1	60.20	2	58.00	59.00	-1	875	-0.11%
2022/08/17	4	54.65	0	0.00	54.60	4	698	0.57%
2022/08/12	0	0.00	2	53.70	53.70	-2	689	-0.29%
2022/08/11	3	55.90	0	0.00	53.20	3	664	0.45%
2022/07/29	0	0.00	1	46.30	46.35	-1	719	-0.14%
2022/07/26	1	48.50	0	0.00	48.40	1	785	0.13%
2022/07/07	0	0.00	1	47.35	47.55	-1	1,716	-0.06%
2022/06/24	0	0.00	1	50.30	50.40	-1	1,750	-0.06%
2022/06/23	1	50.30	0	0.00	50.70	1	1,746	0.06%
2022/06/13	0	0.00	0.1	50.00	49.55	-0.1	1,674	-0.01%
2022/06/08	0.1	49.60	0	0.00	49.60	0.1	1,645	0.01%
2022/06/07	0	0.00	1	48.85	49.10	-1	1,643	-0.06%
2022/06/06	1	49.05	0	0.00	49.05	1	1,644	0.06%
2022/06/01	0	0.00	1	49.00	49.00	-1	1,657	-0.06%
2022/05/30	1	48.55	0	0.00	49.10	1	1,652	0.06%
2022/05/26	1	48.10	1	47.90	47.75	0	1,654	0.00%
2022/05/20	0	0.00	15	49.00	48.95	-15	1,648	-0.91%
2022/05/19	0	0.00	1	49.35	49.15	-1	1,643	-0.06%
2022/05/18	1	51.00	0	0.00	51.30	1	1,621	0.06%
2022/05/12	0	0.00	1	52.70	52.20	-1	1,584	-0.06%
2022/05/10	1	57.20	0	0.00	56.60	1	1,542	0.06%
2022/05/09	0	0.00	5	56.00	55.80	-5	1,528	-0.33%
2022/05/04	0	0.00	14	60.83	60.40	-14	1,460	-0.96%
2022/04/29	0	0.00	0	64.60	63.90	0	1,418	0.00%
2022/04/28	3	63.90	3	64.23	64.30	0	1,405	0.00%
2022/04/26	0	0.00	3	64.57	64.60	-3	1,350	-0.22%
2022/04/25	2	63.30	3	66.60	63.30	-1	1,289	-0.08%
2022/04/22	4	67.00	4.1	68.28	66.80	-0.1	1,235	-0.01%
2022/04/21	5	68.42	4.2	68.95	68.20	0.8	1,187	0.07%
2022/04/20	10	67.61	3	67.97	68.10	7	1,078	0.65%
2022/04/19	10	67.20	8	67.64	64.40	2	958	0.21%
2022/04/18	21	67.00	10	66.51	65.30	11	889	1.24%
2022/04/15	7	64.61	4	63.55	64.20	3	740	0.40%
2022/04/14	6	62.22	2	62.00	62.00	4	599	0.67%
2022/04/13	1	57.90	0	0.00	57.90	1	544	0.18%
2022/04/12	0	0.00	2	58.50	57.80	-2	552	-0.36%
2022/04/11	1	60.60	1	61.00	60.30	0	534	0.00%
2022/04/08	1	59.40	2	60.10	59.70	-1	510	-0.20%
2022/04/07	0	0.00	1	57.60	57.60	-1	492	-0.20%
2022/04/06	1	57.00	0	0.00	57.30	1	488	0.20%
2022/04/01	0	0.00	1	56.80	56.50	-1	511	-0.20%
2022/03/30	1	57.20	0	0.00	57.10	1	581	0.17%
2022/03/28	0	0.00	0.2	56.44	56.30	-0.2	588	-0.04%
2022/03/24	2	56.50	0	0.00	56.80	2	608	0.33%
2022/03/18	0.3	55.86	0	0.00	56.00	0.3	638	0.04%
2022/03/11	0	0.00	5.1	56.70	56.40	-5.1	699	-0.73%
2022/03/09	0.1	55.90	0	0.00	55.90	0.1	705	0.02%
2022/03/04	0	0.00	1	57.90	57.80	-1	726	-0.14%
2022/02/25	1	57.00	0	0.00	57.10	1	825	0.12%
2022/02/22	0.1	57.30	1	57.90	57.40	-0.9	870	-0.10%
2022/02/21	1	58.90	2	58.75	58.70	-1	877	-0.11%
2022/02/17	0	0.00	0.5	58.50	58.20	-0.5	900	-0.06%
2022/02/15	1	58.10	0	0.00	57.50	1	932	0.11%
2022/02/14	0	0.00	1	56.90	56.70	-1	931	-0.11%
2022/02/11	1	58.10	0	0.00	57.90	1	943	0.11%
2022/02/10	0.2	57.18	0	0.00	57.40	0.2	945	0.03%
2022/02/07	1	54.90	2	55.75	55.90	-1	965	-0.10%
2022/01/26	0.1	54.60	1	54.30	54.40	-0.9	975	-0.09%
2022/01/25	1	54.10	0	0.00	54.10	1	985	0.10%
2022/01/21	0.1	56.30	0	0.00	55.70	0.1	1,007	0.01%
2022/01/20	0	56.50	0	0.00	56.60	0	1,026	0.00%
2022/01/19	1	56.50	0	0.00	56.50	1	1,038	0.10%
2022/01/18	2	57.30	1	57.40	57.10	1	1,043	0.10%
2022/01/17	1	57.00	0	0.00	57.70	1	1,055	0.09%
2022/01/14	0	0.00	1	56.70	56.70	-1	1,066	-0.09%
2022/01/13	0	0.00	7	58.00	57.80	-7	1,072	-0.65%
2022/01/12	2	58.05	1	57.80	57.50	1	1,072	0.09%
2022/01/11	0	0.00	1	59.60	58.90	-1	1,060	-0.09%
2022/01/03	1.1	60.46	1	60.00	60.90	0.1	1,070	0.01%
2021/12/28	0	0.00	7	60.39	61.00	-7	1,088	-0.64%
2021/12/27	8	61.03	3	61.90	61.20	5	1,095	0.46%
2021/12/20	0	0.00	1	58.80	58.80	-1	1,053	-0.09%
2021/12/17	1	57.80	1	58.00	58.00	0	1,042	0.00%
2021/12/16	2	57.75	0	0.00	57.60	2	1,051	0.19%
2021/12/15	0	0.00	1	58.80	58.10	-1	1,060	-0.09%
2021/12/14	0	0.00	1	57.20	56.90	-1	1,053	-0.09%
2021/12/10	1	58.10	1	58.00	58.00	0	1,055	0.00%
2021/12/09	1	57.70	2	57.80	57.80	-1	1,063	-0.09%
2021/12/08	2	59.00	2	58.60	58.60	0	1,056	0.00%
2021/12/07	0	0.00	1	57.60	57.30	-1	1,032	-0.10%
2021/12/02	1	55.40	0	0.00	55.40	1	1,110	0.09%
2021/12/01	0	0.00	1	55.90	55.70	-1	1,112	-0.09%
2021/11/30	0	0.00	3	56.43	56.00	-3	1,115	-0.27%
2021/11/29	5	57.74	0	0.00	56.50	5	1,117	0.45%
2021/11/26	22	57.85	1	57.20	57.30	21	1,091	1.92%
2021/11/25	0	0.00	5	57.68	57.80	-5	1,065	-0.47%
2021/11/24	3	56.20	1	57.60	57.90	2	1,058	0.19%
2021/11/23	13	57.12	5	56.66	56.20	8	1,043	0.77%
2021/11/22	2	56.65	0	0.00	57.20	2	1,037	0.19%
2021/11/19	2	56.80	1	56.90	56.60	1	1,029	0.10%
2021/11/18	0	0.00	1	57.10	57.50	-1	1,032	-0.10%
2021/11/17	1	57.40	1	57.30	57.40	0	1,035	0.00%
2021/11/16	6	56.98	2	56.70	56.40	4	1,042	0.38%
2021/11/12	1	58.00	0	0.00	57.60	1	1,088	0.09%
2021/11/11	0	0.00	1	59.20	59.30	-1	1,118	-0.09%
2021/11/10	0	0.00	1	60.40	59.80	-1	1,190	-0.08%
2021/11/09	3	60.00	0	0.00	60.60	3	1,207	0.25%
2021/11/08	0	0.00	2	60.45	59.90	-2	1,213	-0.16%
2021/11/05	1	59.60	0	0.00	59.80	1	1,243	0.08%
2021/11/04	1	60.60	1	59.70	59.60	0	1,281	0.00%
2021/11/02	1	59.60	2	59.35	59.80	-1	1,518	-0.07%
2021/11/01	1	59.10	1	58.50	59.40	0	1,529	0.00%
2021/10/29	2	59.30	3	59.73	59.20	-1	1,529	-0.07%
2021/10/28	3	59.77	3	60.77	60.70	0	1,520	0.00%
2021/10/27	4	58.70	2	59.00	59.00	2	1,518	0.13%
2021/10/25	1	57.50	0	0.00	57.80	1	1,540	0.06%
2021/10/22	0	0.00	2	58.75	58.20	-2	1,552	-0.13%
2021/10/21	1	60.20	0	0.00	59.50	1	1,568	0.06%
2021/10/20	2	59.55	1	59.40	59.50	1	1,570	0.06%
2021/10/19	1	59.80	1	59.10	59.10	0	1,605	0.00%
2021/10/18	1	58.20	0	0.00	58.40	1	1,653	0.06%
2021/10/15	0	0.00	2	59.70	59.10	-2	1,862	-0.11%
2021/10/14	1	59.00	0	0.00	59.60	1	1,930	0.05%
2021/10/12	1	60.50	2	59.45	59.60	-1	1,984	-0.05%
2021/10/07	2	61.10	0	0.00	61.00	2	2,074	0.10%
2021/10/06	0	0.00	35	59.89	60.20	-35	2,134	-1.64%
2021/10/05	0	59.50	15	59.25	59.10	-15	2,152	-0.70%
2021/10/04	49	57.42	1	58.80	57.40	48	2,168	2.21%
2021/09/30	1	61.10	0	0.00	62.30	1	2,202	0.05%
2021/09/22	0	0.00	1	62.00	61.40	-1	2,522	-0.04%
2021/09/16	0	0.00	1	63.90	63.90	-1	2,571	-0.04%
2021/09/13	1	66.40	0	0.00	66.30	1	2,723	0.04%
2021/09/09	0	0.00	1	64.90	65.70	-1	2,919	-0.03%
2021/09/08	2	67.20	3	66.37	65.60	-1	2,982	-0.03%
2021/09/07	4	67.68	0	0.00	67.60	4	3,070	0.13%
2021/09/06	1	66.10	1	64.90	63.80	0	3,208	0.00%
2021/09/03	0	0.00	1	66.00	65.30	-1	3,302	-0.03%
2021/08/27	1	68.40	0	0.00	68.00	1	3,569	0.03%
2021/08/26	1	69.10	0	0.00	67.90	1	3,601	0.03%
2021/08/23	1	67.70	1	67.80	68.10	0	3,959	0.00%
2021/08/20	1	66.80	0	0.00	66.70	1	4,589	0.02%
2021/08/18	0	0.00	1	69.10	70.10	-1	5,595	-0.02%
2021/08/16	3	72.17	1	71.20	72.90	2	6,513	0.03%
2021/08/13	0	0.00	1	71.50	70.50	-1	6,964	-0.01%
2021/08/12	3	70.03	0	0.00	69.90	3	7,216	0.04%
2021/08/11	0	0.00	5	70.24	68.70	-5	7,475	-0.07%
2021/08/10	2	73.90	1	73.80	72.00	1	7,897	0.01%
2021/08/09	5	74.68	3	74.23	74.20	2	8,252	0.02%
2021/08/06	4	73.20	3	73.77	73.40	1	8,599	0.01%
2021/08/05	1	70.10	1	69.50	69.80	0	8,530	0.00%
2021/08/04	1	70.00	0	0.00	69.60	1	8,732	0.01%
2021/08/03	0	0.00	1	69.80	69.40	-1	8,779	-0.01%
2021/08/02	1	70.30	2	68.60	70.10	-1	8,805	-0.01%
2021/07/30	2	69.70	1	70.00	68.20	1	8,818	0.01%
2021/07/29	2	68.40	1	68.00	68.50	1	8,864	0.01%
2021/07/28	2	67.45	1	67.10	66.40	1	8,863	0.01%
2021/07/27	1	67.60	2	67.05	66.80	-1	8,894	-0.01%
2021/07/26	0	0.00	1	69.50	69.40	-1	8,952	-0.01%
2021/07/23	2	68.10	1	67.70	68.50	1	8,954	0.01%
2021/07/22	0	0.00	22	69.81	69.10	-22	8,940	-0.25%
2021/07/21	26	75.45	33	73.47	71.20	-7	8,925	-0.08%
2021/07/20	1	77.00	0	0.00	78.80	1	8,731	0.01%
2021/07/19	1	71.00	0	0.00	71.70	1	8,693	0.01%
2021/07/16	2	73.20	3	71.07	70.60	-1	8,707	-0.01%
2021/07/15	17	73.38	3	72.33	72.50	14	8,684	0.16%
2021/07/14	11	69.61	29	71.11	70.70	-18	8,644	-0.21%
2021/07/13	17	69.79	35	70.06	68.70	-18	8,621	-0.21%
2021/07/12	9	71.66	2	72.35	71.80	7	8,580	0.08%
2021/07/09	14	72.24	0	0.00	72.10	14	8,563	0.16%
2021/07/08	22	72.57	0	0.00	73.20	22	8,569	0.26%
2021/07/07	3	74.63	2	74.00	73.90	1	8,580	0.01%
2021/07/06	0	0.00	1	76.20	75.00	-1	8,627	-0.01%
2021/07/05	7	75.41	13	77.08	76.60	-6	8,659	-0.07%
2021/07/02	8	76.28	1	76.00	75.30	7	8,879	0.08%
2021/07/01	2	81.15	2	79.65	78.60	0	8,856	0.00%
2021/06/30	3	80.40	2	80.05	79.90	1	8,803	0.01%
2021/06/29	0	0.00	3	79.37	78.80	-3	8,770	-0.03%
2021/06/28	13	80.52	0	0.00	80.70	13	8,745	0.15%
2021/06/25	0	0.00	2	79.90	79.70	-2	8,768	-0.02%
2021/06/24	1	81.10	2	81.40	81.10	-1	8,851	-0.01%
2021/06/23	2	80.30	5	81.62	82.00	-3	8,944	-0.03%
2021/06/22	1	80.00	2	80.05	78.90	-1	9,239	-0.01%
2021/06/21	5	80.52	5	80.62	79.60	0	9,892	0.00%
2021/06/18	14	82.42	44	83.26	83.20	-30	10,097	-0.30%
2021/06/17	11	84.67	1	86.00	84.10	10	10,003	0.10%
2021/06/16	43	85.50	19	87.92	83.60	24	9,989	0.24%
2021/06/15	47	89.95	26	91.81	89.50	21	9,956	0.21%
2021/06/11	2	98.90	17	101.27	97.50	-15	9,777	-0.15%
2021/06/10	0	0.00	36	98.36	100.00	-36	9,674	-0.37%
2021/06/09	15	91.76	28	93.12	94.30	-13	9,567	-0.14%
2021/06/08	28	92.39	0	0.00	91.60	28	9,538	0.29%
2021/06/07	28	94.52	21	94.72	92.50	7	9,507	0.07%
2021/06/03	1	91.50	1	91.10	91.50	0	9,490	0.00%
2021/06/02	1	95.00	5	93.10	92.00	-4	9,474	-0.04%
2021/06/01	6	89.23	9	92.17	97.20	-3	9,441	-0.03%
2021/05/31	3	93.40	4.1	91.82	93.50	-1.1	9,304	-0.01%
2021/05/28	34	101.92	10.1	103.14	98.30	23.9	9,140	0.26%
2021/05/27	17	98.94	25	99.39	102.00	-8	8,519	-0.09%
2021/05/26	1	89.80	34	90.64	92.90	-33	7,719	-0.43%
2021/05/25	93.1	87.67	42	89.23	84.50	51.1	7,515	0.68%
2021/05/24	3	89.70	153	87.92	89.90	-150	6,765	-2.22%	大賣/鉅額交易
2021/05/21	97	80.98	10	80.28	81.80	87	6,665	1.31%
2021/05/20	3	71.57	6	74.12	74.40	-3	6,332	-0.05%
2021/05/19	8	68.51	13	69.26	67.70	-5	6,121	-0.08%
2021/05/18	32	68.86	26	68.47	69.00	6	5,866	0.10%
2021/05/17	7.1	68.79	12	69.39	70.50	-4.9	5,407	-0.09%
2021/05/14	5	61.10	5	62.18	64.10	0	5,017	0.00%
2021/05/13	2	59.00	2	57.90	58.30	0	4,590	0.00%
2021/05/12	9	57.10	16	59.42	56.50	-7	4,486	-0.16%
2021/05/11	0	0.00	10	59.65	58.80	-10	4,263	-0.23%
2021/05/10	0	0.00	1	59.80	59.80	-1	4,218	-0.02%
2021/05/06	0	0.00	1	59.50	59.50	-1	4,160	-0.02%
2021/05/05	1	55.50	0	0.00	56.40	1	4,110	0.02%
2021/05/03	0	0.00	1	59.70	58.80	-1	4,054	-0.02%
2021/04/28	1	57.80	0	0.00	57.60	1	3,961	0.03%
2021/04/27	0	0.00	2	58.70	58.30	-2	3,944	-0.05%
2021/04/22	0	0.00	10	58.90	57.10	-10	3,870	-0.26%
2021/04/21	0	0.00	1	59.70	59.40	-1	3,837	-0.03%
2021/04/16	2	60.00	0	0.00	59.20	2	3,756	0.05%
2021/04/14	5	58.40	0	0.00	57.90	5	3,714	0.13%
2021/04/13	3	59.03	52	59.20	59.00	-49	3,681	-1.33%
2021/04/12	2	61.50	1	61.70	60.50	1	3,630	0.03%
2021/04/09	3	59.40	0	0.00	59.80	3	3,564	0.08%
2021/04/08	23	60.13	4	61.88	59.90	19	3,508	0.54%
2021/04/07	0	0.00	1	59.90	61.00	-1	3,241	-0.03%
2021/03/30	0	0.00	1	57.00	57.40	-1	3,103	-0.03%
2021/03/29	12	57.65	1	58.40	57.50	11	3,051	0.36%
2021/03/26	0	0.00	34	54.93	55.00	-34	2,948	-1.15%
2021/03/25	15	61.15	19	57.95	56.20	-4	2,836	-0.14%
2021/03/24	39	60.35	30	60.46	60.30	9	2,468	0.36%
2021/03/23	9	55.98	14	56.09	56.60	-5	1,750	-0.29%
2021/03/22	1	52.30	0	0.00	51.50	1	1,469	0.07%
2021/03/19	2	52.90	3	52.60	51.90	-1	1,450	-0.07%
2021/03/18	1	51.90	2	52.70	52.10	-1	1,391	-0.07%
2021/03/17	3	48.85	4	50.05	50.20	-1	1,312	-0.08%
2021/03/16	2	49.08	0	0.00	49.05	2	1,310	0.15%
2021/03/11	0	0.00	1	50.30	50.40	-1	1,350	-0.07%
2021/03/10	1	50.70	0	0.00	50.60	1	1,345	0.07%
2021/03/09	2	51.50	4	51.68	51.50	-2	1,322	-0.15%
2021/03/08	1	48.50	0	0.00	48.20	1	1,267	0.08%
2021/03/02	1	49.10	4	51.00	49.35	-3	1,211	-0.25%
2021/02/26	2	51.00	1	51.40	51.10	1	1,197	0.08%
2021/02/24	1	53.00	0.4	52.70	52.70	0.6	1,160	0.06%
2021/02/23	0	0.00	2	51.30	52.40	-2	1,121	-0.18%
2021/02/22	2	56.10	19	54.84	54.80	-17	1,010	-1.68%
2021/02/19	0	0.00	2	51.28	52.80	-2	825	-0.24%
2021/02/18	0	0.00	2	48.33	48.60	-2	764	-0.26%
2021/02/17	7	47.83	0	0.00	47.60	7	754	0.93%
2021/02/05	0	0.00	1	47.25	47.20	-1	773	-0.13%
2021/01/22	0	0.00	2	43.18	43.25	-2	740	-0.27%
2021/01/20	1	44.75	0	0.00	44.55	1	744	0.13%
2021/01/15	1	44.85	1	45.20	44.85	0	774	0.00%
2021/01/13	1	45.90	0	0.00	45.80	1	768	0.13%
2021/01/06	6	46.28	0	0.00	46.20	6	787	0.76%
2021/01/05	2	47.18	0	0.00	47.15	2	788	0.25%
2021/01/04	1	47.50	14	47.58	47.50	-13	797	-1.63%
2020/12/31	13	46.79	0	0.00	46.95	13	794	1.64%
2020/12/30	1	46.90	0	0.00	46.70	1	792	0.13%
2020/12/22	0	0.00	1	47.15	47.20	-1	880	-0.11%
2020/12/21	0	0.00	1	47.35	46.75	-1	902	-0.11%
2020/12/11	1	45.35	1	45.50	45.50	0	990	0.00%
2020/12/10	11	46.39	0	0.00	46.25	11	994	1.11%
2020/12/09	6	46.45	0	0.00	46.35	6	1,010	0.59%
2020/12/02	0	0.00	5	50.80	50.50	-5	1,215	-0.41%
2020/12/01	1	49.80	5	50.40	50.10	-4	1,298	-0.31%
2020/11/30	10	50.15	3	50.20	50.00	7	1,315	0.53%
2020/11/18	0	0.00	5	49.90	49.80	-5	1,473	-0.34%
2020/11/13	2	49.45	2	49.83	49.70	0	1,636	0.00%
2020/11/11	1	48.80	1	48.75	48.90	0	2,005	0.00%
2020/10/27	1	49.05	3	48.90	48.95	-2	2,485	-0.08%
2020/10/26	0	0.00	3	49.87	49.25	-3	2,509	-0.12%
2020/10/23	1	49.65	2	49.85	49.95	-1	2,535	-0.04%
2020/10/22	0	0.00	1	48.45	48.45	-1	2,568	-0.04%
2020/10/21	2	48.65	0	0.00	48.85	2	2,602	0.08%
2020/10/16	1	48.70	7	48.80	48.50	-6	2,677	-0.22%
2020/10/13	2	49.13	0	0.00	49.05	2	2,883	0.07%
2020/10/12	1	49.65	1	49.70	49.50	0	2,916	0.00%
2020/10/07	1	50.70	0	0.00	50.90	1	3,075	0.03%
2020/10/06	1	51.10	2	51.15	51.30	-1	3,286	-0.03%
2020/10/05	1	52.00	0	0.00	51.00	1	3,436	0.03%
2020/09/29	1	50.20	0	0.00	49.80	1	3,665	0.03%
2020/09/28	1	50.00	0	0.00	49.90	1	3,751	0.03%
2020/09/25	3	50.83	0	0.00	49.00	3	3,849	0.08%
2020/09/24	0	0.00	5	49.62	50.30	-5	3,992	-0.13%
2020/09/22	1	50.90	0	0.00	51.20	1	4,057	0.02%
2020/09/21	3	52.60	3	52.10	51.90	0	4,154	0.00%
2020/09/17	0	0.00	1	52.10	51.30	-1	4,319	-0.02%
2020/09/11	0	0.00	2	50.60	50.70	-2	4,841	-0.04%
2020/09/09	2	52.30	1	52.10	51.80	1	5,724	0.02%
2020/09/08	9	52.22	8	53.28	53.20	1	5,832	0.02%
2020/09/07	6	52.12	3	51.97	50.90	3	5,766	0.05%
2020/09/04	54	50.59	1	50.70	50.00	53	5,753	0.92%
2020/09/01	11	50.54	0	0.00	50.60	11	5,812	0.19%
2020/08/31	0	0.00	8	50.38	50.20	-8	5,875	-0.14%
2020/08/28	2	51.20	1	50.90	51.20	1	5,864	0.02%
2020/08/27	1	49.95	0	0.00	49.85	1	5,857	0.02%
2020/08/26	0	0.00	1	50.90	50.60	-1	5,945	-0.02%
2020/08/25	1	49.60	0	0.00	49.95	1	5,970	0.02%
2020/08/24	0	0.00	102	49.81	49.55	-102	6,028	-1.69%	大賣/鉅額交易
2020/08/19	14	53.00	0	0.00	52.30	14	6,433	0.22%
2020/08/18	26	55.18	20	54.13	53.70	6	6,508	0.09%
2020/08/17	24	55.98	22	56.11	55.60	2	6,696	0.03%
2020/08/14	1	54.70	0	0.00	57.60	1	6,507	0.02%
2020/08/12	0	0.00	0.6	51.70	52.00	-0.6	6,539	-0.01%
2020/08/11	0	0.00	30	52.50	52.00	-30	6,725	-0.45%
2020/08/06	0	0.00	17	52.90	52.70	-17	7,470	-0.23%
2020/08/05	7	52.70	1	53.10	53.10	6	7,688	0.08%
2020/08/04	4	52.70	4	52.30	52.70	0	7,982	0.00%
2020/08/03	3	52.60	3	51.13	52.60	0	8,226	0.00%
2020/07/30	1	50.30	2	50.03	50.10	-1	9,055	-0.01%
2020/07/27	2	49.90	1	50.70	48.80	1	9,917	0.01%
2020/07/24	1	51.30	1	50.80	51.00	0	9,967	0.00%
2020/07/22	13	52.79	0	0.00	52.70	13	10,260	0.13%
2020/07/21	21	52.32	21	52.70	52.60	0	10,424	0.00%
2020/07/20	25	51.64	1	49.75	52.60	24	10,618	0.23%
2020/07/17	2	50.35	22	51.14	51.00	-20	10,676	-0.19%
2020/07/16	3	53.60	1	53.90	53.50	2	10,676	0.02%
2020/07/15	2	53.80	3	53.83	53.00	-1	10,736	-0.01%
2020/07/14	1	56.10	0	0.00	54.30	1	10,897	0.01%
2020/07/13	28	58.03	5	57.90	57.20	23	10,968	0.21%
2020/07/10	1	56.50	8	57.59	57.10	-7	10,869	-0.06%
2020/07/09	42	58.20	39	57.77	57.00	3	10,970	0.03%
2020/07/08	100	57.50	7	56.74	56.60	93	10,983	0.85%
2020/07/07	8	56.21	2	56.35	54.90	6	10,920	0.05%
2020/07/06	1	57.30	17	57.78	57.50	-16	10,861	-0.15%
2020/07/03	17	56.99	6	56.58	56.40	11	10,769	0.10%
2020/07/02	1	54.80	100	55.10	54.60	-99	10,621	-0.93%
2020/06/30	7	54.47	12	54.58	55.20	-5	10,558	-0.05%
2020/06/29	11	53.28	1	53.80	55.30	10	10,480	0.10%
2020/06/22	0	0.00	109	55.28	54.20	-109	10,356	-1.05%	大賣/鉅額交易
2020/06/19	3	55.73	4	56.15	54.70	-1	10,408	-0.01%
2020/06/18	101	58.10	118	60.17	57.50	-17	10,387	-0.16%	大買/大賣/
2020/06/17	52	59.60	49	59.35	59.20	3	10,082	0.03%
2020/06/16	75	55.44	66	55.87	56.80	9	9,681	0.09%
2020/06/15	5	52.08	6	54.20	54.50	-1	9,324	-0.01%
2020/06/12	3	49.88	0	0.00	49.60	3	9,310	0.03%
2020/06/11	1	51.00	0	0.00	48.80	1	9,473	0.01%
2020/06/10	6	52.05	2	51.60	52.00	4	9,594	0.04%
2020/06/09	3	50.93	0	0.00	51.60	3	9,697	0.03%
2020/06/08	0	0.00	7	50.86	50.10	-7	10,135	-0.07%
2020/06/05	57	51.35	4	49.65	51.20	53	10,311	0.51%
2020/06/04	2	48.40	0	0.00	49.00	2	10,350	0.02%
2020/06/03	1.3	48.34	1	48.35	49.05	0.3	10,415	0.00%
2020/06/02	1	48.80	6	47.86	47.60	-5	10,446	-0.05%
2020/05/29	2	51.00	0	0.00	50.70	2	10,320	0.02%
2020/05/28	2	52.20	1	52.20	51.30	1	10,250	0.01%
2020/05/27	85	54.01	8	53.05	51.30	77	10,160	0.76%
2020/05/26	24	57.66	48	57.81	55.90	-24	9,986	-0.24%
2020/05/25	1	55.10	35	55.11	55.10	-34	9,729	-0.35%
2020/05/22	35	55.52	19.1	55.11	54.70	15.9	9,599	0.17%
2020/05/21	0	0.00	12	52.67	52.40	-12	9,285	-0.13%
2020/05/20	12	52.74	7	51.96	52.30	5	9,224	0.05%
2020/05/19	3	52.17	4	53.75	51.70	-1	9,118	-0.01%
2020/05/18	108	53.40	1.1	51.80	51.80	106.9	8,972	1.19%	大買/鉅額交易
2020/05/14	13	56.63	1	57.30	52.60	12	8,634	0.14%
2020/05/13	10	56.00	4	55.53	56.20	6	8,328	0.07%
2020/05/12	3	52.97	8	53.44	53.00	-5	7,951	-0.06%
2020/05/11	28	51.59	15	53.05	51.50	13	7,714	0.17%
2020/05/08	16	56.24	54	56.92	53.30	-38	7,397	-0.51%
2020/05/07	25	60.48	11	61.75	59.20	14	7,106	0.20%
2020/05/06	29	62.62	25	63.66	60.50	4	6,729	0.06%
2020/05/05	30	59.81	19	59.74	60.80	11	6,215	0.18%
2020/05/04	5	52.70	4	54.95	55.30	1	5,844	0.02%
2020/04/30	28	49.82	16	49.87	50.30	12	5,639	0.21%
2020/04/29	7	46.26	11	47.12	45.75	-4	5,258	-0.08%
2020/04/28	0	0.00	9	48.17	47.25	-9	5,191	-0.17%
2020/04/27	10	47.44	2	48.10	48.40	8	5,082	0.16%
2020/04/24	3	46.22	4	47.00	46.10	-1	4,879	-0.02%
2020/04/23	18	47.43	10	47.30	48.80	8	4,680	0.17%
2020/04/22	3	44.40	2	44.73	45.40	1	4,447	0.02%
2020/04/21	8	44.44	3	46.05	44.10	5	4,312	0.12%
2020/04/20	3	47.70	3	46.92	46.60	0	4,203	0.00%
2020/04/17	15	46.12	14	46.68	46.90	1	4,099	0.02%
2020/04/16	1	45.45	0	0.00	45.60	1	3,855	0.03%
2020/04/14	2	48.70	0	0.00	49.00	2	3,581	0.06%
2020/04/13	0	0.00	2	46.80	48.15	-2	3,328	-0.06%
2020/04/10	2	41.88	2	42.83	43.80	0	3,151	0.00%
2020/04/08	1	39.55	0	0.00	38.40	1	3,057	0.03%
2020/04/07	0	0.00	1	40.30	39.85	-1	3,035	-0.03%
2020/04/06	0	0.00	26	40.19	39.85	-26	3,012	-0.86%
2020/03/31	0	0.00	2	38.00	37.45	-2	2,956	-0.07%
2020/03/30	26	39.66	6	39.60	39.75	20	2,917	0.69%
2020/03/26	5	32.34	0	0.00	33.90	5	2,823	0.18%
2020/03/25	4	30.93	1	31.60	31.60	3	2,803	0.11%
2020/03/24	1	29.90	0	0.00	30.95	1	2,685	0.04%
2020/03/20	1	37.25	0	0.00	35.45	1	2,571	0.04%
2020/03/18	3	42.65	2	43.80	40.45	1	2,423	0.04%
2020/03/17	8	47.99	8	47.81	44.35	0	2,297	0.00%
2020/03/16	8	52.06	9	52.53	49.20	-1	2,097	-0.05%
2020/03/13	1	48.55	1	48.80	49.00	0	1,929	0.00%
2020/03/12	8	50.93	16	51.62	52.40	-8	1,770	-0.45%
2020/03/11	2	49.48	5	49.71	49.40	-3	1,285	-0.23%
2020/03/10	6	44.01	7	44.64	45.60	-1	1,099	-0.09%
2020/03/09	0	0.00	2	48.75	48.75	-2	991	-0.20%
2020/03/06	2	44.30	2	44.13	44.35	0	921	0.00%
2020/02/27	0	0.00	1	39.90	39.70	-1	875	-0.11%
2020/02/24	1	42.50	0	0.00	41.50	1	903	0.11%
2020/02/06	1	44.80	1	43.90	43.75	0	890	0.00%
2020/02/03	0	0.00	1	40.45	40.15	-1	845	-0.12%
2020/01/30	3	43.53	2	43.65	43.95	1	818	0.12%
2020/01/20	0	0.00	1	42.00	42.00	-1	789	-0.13%
2020/01/17	0	0.00	1	41.65	41.80	-1	786	-0.13%
2020/01/10	0	0.00	4	40.45	40.60	-4	798	-0.50%
2020/01/09	4	40.21	0	0.00	40.40	4	806	0.50%
2019/12/27	4	41.38	0	0.00	41.35	4	798	0.50%
2019/12/26	0	0.00	0	41.50	41.35	0	795	0.00%
2019/12/20	0	0.00	3	41.00	41.10	-3	775	-0.39%
2019/12/19	3	40.15	0	0.00	39.70	3	749	0.40%
2019/12/16	1	42.70	2	42.60	40.95	-1	680	-0.15%
2019/12/11	0	0.00	2	43.50	43.40	-2	641	-0.31%
2019/12/10	1	42.50	0	0.00	43.10	1	629	0.16%
2019/12/09	2	42.05	0	0.00	42.05	2	601	0.33%
2019/12/05	0	0.00	1	43.90	45.15	-1	556	-0.18%
2019/12/04	1	43.00	0	0.00	43.55	1	516	0.19%
2019/12/03	2	44.23	4	43.76	43.45	-2	506	-0.39%
2019/11/29	1	44.40	1	43.60	43.05	0	453	0.00%
2019/11/28	0	0.00	1	43.30	43.10	-1	418	-0.24%
2019/11/26	1	42.00	0	0.00	42.20	1	377	0.26%
2019/11/25	5	43.55	14	42.82	42.30	-9	370	-2.43%
2019/11/22	0	0.00	3	41.68	41.60	-3	346	-0.87%
2019/11/21	6	41.99	1	41.25	42.20	5	333	1.50%
2019/11/19	0	0.00	3	40.37	40.30	-3	297	-1.01%
2019/11/18	1	40.35	1	39.90	40.15	0	281	0.00%
2019/11/15	3	38.80	0	0.00	38.65	3	254	1.18%
2019/11/05	0	0.00	1	37.35	37.60	-1	228	-0.44%
2019/11/01	0	0.00	2	37.85	37.85	-2	231	-0.86%
2019/10/31	1	38.45	1	38.15	37.95	0	233	0.00%
2019/10/24	2	37.35	0	0.00	36.95	2	223	0.89%
2019/10/23	0	0.00	1	36.95	36.85	-1	222	-0.45%
2019/10/21	0	0.00	2	38.65	38.65	-2	210	-0.95%
2019/10/17	3	36.17	0	0.00	37.20	3	193	1.55%
2019/10/15	0	0.00	1	36.40	35.65	-1	185	-0.54%
2019/09/19	0	0.00	1	34.90	34.95	-1	171	-0.58%
2019/08/20	0	0.00	4	34.25	34.25	-4	172	-2.31%
2019/08/16	1	34.45	0	0.00	34.45	1	172	0.58%
2019/07/25	0	0.00	2	38.25	38.30	-2	173	-1.16%
2019/07/24	1	38.40	0	0.00	38.30	1	174	0.57%
2019/07/19	1	39.20	0	0.00	38.80	1	172	0.58%
2019/07/10	2	39.00	0	0.00	39.00	2	179	1.12%
2019/06/27	0	0.00	5	38.05	38.10	-5	178	-2.80%
2019/06/14	1	38.40	1	38.75	38.10	0	179	0.00%
2019/05/16	0	0.00	1	38.40	38.00	-1	218	-0.46%
2019/05/15	1	37.60	0	0.00	38.00	1	232	0.43%
2019/03/21	0	0.00	1	42.85	42.90	-1	204	-0.49%
2019/03/18	1	42.35	0	0.00	42.25	1	203	0.49%
2019/02/18	1	43.95	1	43.60	43.60	0	211	0.00%
2019/02/15	1	43.80	1	43.00	42.70	0	224	0.00%
2019/02/14	1	42.30	1	43.80	42.80	0	216	0.00%
2018/12/14	2	38.20	0	0.00	38.20	2	276	0.72%
2018/12/13	3	38.80	0	0.00	38.55	3	277	1.08%
2018/12/07	0	0.00	2	38.40	38.50	-2	289	-0.69%
2018/11/26	0	0.00	2	37.45	37.50	-2	291	-0.68%
2018/11/16	0	0.00	4	37.00	36.85	-4	295	-1.35%
2018/11/14	0	0.00	6	36.88	36.75	-6	283	-2.12%
2018/11/08	1	41.10	0	0.00	41.00	1	326	0.31%
2018/10/31	0	0.00	2	38.90	39.20	-2	411	-0.49%
2018/10/23	0	0.00	1	40.50	40.50	-1	453	-0.22%
2018/10/16	1	41.00	0	0.00	41.05	1	486	0.21%
2018/10/15	2	40.90	0	0.00	40.80	2	492	0.41%
2018/10/11	1	40.75	0	0.00	40.65	1	492	0.20%
2018/10/04	2	48.15	0	0.00	48.15	2	498	0.40%
2018/10/03	2	48.75	0	0.00	48.75	2	504	0.40%
2018/09/27	0	0.00	0	49.50	49.00	0	533	-0.01%
2018/09/25	1	48.45	0	0.00	48.60	1	545	0.18%
2018/09/05	0	0.00	1	48.15	48.20	-1	602	-0.17%
2018/09/03	0	0.00	1	47.55	47.25	-1	612	-0.16%
2018/08/30	2	47.80	0	0.00	47.85	2	629	0.32%
2018/08/28	1	47.85	0	0.00	47.85	1	647	0.15%
2018/08/17	2	47.30	0	0.00	46.90	2	721	0.28%
2018/08/16	0	0.00	2	46.85	46.80	-2	718	-0.28%
2018/08/15	2	47.60	1	48.10	47.40	1	709	0.14%
2018/08/14	2	50.10	0	0.00	50.10	2	682	0.29%
2018/08/13	0	0.00	1	53.00	51.50	-1	659	-0.15%
2018/08/10	1	53.80	0	0.00	53.00	1	660	0.15%
2018/08/09	1	52.90	1	53.00	53.20	0	660	0.00%
2018/08/07	0	0.00	1	53.80	53.40	-1	678	-0.15%
2018/07/30	3	52.50	1	52.80	52.20	2	693	0.29%
2018/07/27	3	52.30	0	0.00	52.50	3	709	0.42%
2018/07/23	0	0.00	5	51.76	51.70	-5	705	-0.71%
2018/07/18	0	0.00	1	53.60	53.20	-1	745	-0.13%
2018/07/17	5	54.74	0	0.00	54.10	5	750	0.67%
2018/07/16	0	0.00	3	54.93	54.30	-3	752	-0.40%
2018/07/13	1	54.40	0	0.00	54.50	1	757	0.13%
2018/07/12	1	54.00	0	0.00	54.60	1	752	0.13%
2018/07/05	0	0.00	2	51.60	51.30	-2	841	-0.24%
2018/07/04	0	0.00	1	53.80	53.40	-1	920	-0.11%
2018/06/29	1	55.00	0	0.00	54.60	1	1,059	0.09%
2018/06/20	1	55.50	0	0.00	54.40	1	1,303	0.08%
2018/06/19	0	0.00	1	55.60	55.50	-1	1,306	-0.08%
2018/06/13	1	57.90	1	58.70	57.80	0	1,383	0.00%
2018/06/11	1	56.70	1	57.00	56.70	0	1,430	0.00%
2018/06/07	0	0.00	1	57.80	57.80	-1	1,437	-0.07%
2018/06/04	1	57.90	3	58.40	57.70	-2	1,470	-0.14%
2018/06/01	3	58.60	3	58.77	58.00	0	1,484	0.00%
2018/05/31	0	0.00	1	57.30	57.00	-1	1,473	-0.07%
2018/05/30	1	55.10	2	56.15	55.80	-1	1,468	-0.07%
2018/05/29	2	56.05	1	56.60	55.70	1	1,464	0.07%
2018/05/28	4	56.23	0	0.00	55.80	4	1,457	0.27%
2018/05/25	2	56.30	3	56.07	55.80	-1	1,457	-0.07%
2018/05/23	1	55.00	0	0.00	54.90	1	1,452	0.07%
2018/05/22	1	55.00	0	0.00	54.60	1	1,451	0.07%
2018/05/21	0	0.00	9	55.83	55.70	-9	1,445	-0.62%
2018/05/18	1	55.30	5	55.30	55.40	-4	1,439	-0.28%
2018/05/17	2	55.20	0	0.00	54.80	2	1,433	0.14%
2018/05/16	0	0.00	1	55.50	54.90	-1	1,428	-0.07%
2018/05/15	1	54.60	2	53.80	54.40	-1	1,418	-0.07%
2018/05/14	2	56.00	0	0.00	55.90	2	1,418	0.14%
2018/05/11	0	0.00	1	53.30	52.50	-1	1,396	-0.07%
2018/05/10	1	52.90	1	53.40	53.40	0	1,416	0.00%
2018/05/09	2	53.20	2	52.95	52.80	0	1,429	0.00%
2018/05/07	2	54.10	0	0.00	53.70	2	1,426	0.14%
2018/05/04	2	54.55	0	0.00	54.20	2	1,421	0.14%
2018/05/03	1	56.40	1	56.20	56.20	0	1,404	0.00%
2018/04/26	5	61.10	0	0.00	57.90	5	1,412	0.35%
2018/04/25	2	59.50	1	59.80	60.30	1	1,402	0.07%
2018/04/24	1	60.70	5	62.30	60.00	-4	1,397	-0.29%
2018/04/23	3	62.30	1	62.70	62.40	2	1,401	0.14%
2018/04/20	1	62.50	3	61.53	61.00	-2	1,402	-0.14%
2018/04/19	8	62.09	1	61.40	61.60	7	1,407	0.50%
2018/04/17	1	60.50	2	60.85	59.60	-1	1,425	-0.07%
2018/04/16	8	63.14	4	63.40	62.50	4	1,457	0.27%
2018/04/13	14	65.34	14	64.83	63.40	0	1,459	0.00%
2018/04/12	6	64.77	0	0.00	65.00	6	1,433	0.42%
2018/04/11	2	64.25	0	0.00	64.20	2	1,419	0.14%
2018/04/10	3	66.43	1	66.90	64.00	2	1,381	0.14%
2018/04/09	4	65.95	6	68.90	69.90	-2	1,295	-0.15%
2018/04/03	14	63.57	9	63.28	63.60	5	1,190	0.42%
2018/03/31	0	0.00	4	63.25	63.10	-4	1,145	-0.35%
2018/03/30	2	62.95	2	63.15	62.80	0	1,126	0.00%
2018/03/29	15	63.38	13	62.92	63.10	2	1,103	0.18%
2018/03/28	13	62.12	10	60.90	61.00	3	1,026	0.29%
2018/03/27	10	62.50	11	61.45	61.40	-1	1,006	-0.10%
2018/03/26	5	60.18	4	59.95	60.80	1	925	0.11%
2018/03/22	2	57.30	1	57.80	56.90	1	872	0.11%
2018/03/21	1	58.50	3	59.97	58.50	-2	860	-0.23%
2018/03/20	1	59.10	4	59.58	59.70	-3	839	-0.36%
2018/03/19	5	59.82	4	59.40	60.00	1	827	0.12%
2018/03/16	2	58.25	3	56.97	59.30	-1	771	-0.13%
2018/03/15	3	54.97	0	0.00	55.10	3	719	0.42%
2018/03/13	3	53.73	0	0.00	53.90	3	704	0.43%
2018/03/09	0	0.00	3	57.50	56.80	-3	657	-0.46%
2018/03/08	0	0.00	1	57.40	57.30	-1	656	-0.15%
2018/03/07	1	58.60	2	57.35	57.40	-1	653	-0.15%
2018/03/06	1	56.80	1	57.00	57.30	0	631	0.00%
2018/03/05	1	54.10	0	0.00	54.20	1	612	0.16%
2018/03/02	1	52.30	0	0.00	53.00	1	612	0.16%
2018/02/09	0	0.00	1	51.10	51.60	-1	637	-0.16%
2018/02/07	2	51.40	0	0.00	53.10	2	648	0.31%
2018/02/06	3	52.50	0	0.00	50.30	3	642	0.47%
2018/02/05	2	53.40	0	0.00	53.90	2	644	0.31%
2018/01/23	0	0.00	33	60.56	60.20	-33	601	-5.48%
2018/01/22	1	60.40	11	60.02	60.30	-10	590	-1.69%
2018/01/19	0	0.00	35	58.07	58.00	-35	581	-6.02%
2018/01/17	1	57.90	1	57.80	57.70	0	591	0.00%
2018/01/15	3	59.03	1	59.30	59.20	2	581	0.34%
2018/01/12	3	58.50	0	0.00	58.20	3	574	0.52%
2018/01/11	1	60.20	0	0.00	59.70	1	549	0.18%
2018/01/08	0	0.00	1	70.00	70.10	-1	469	-0.21%
2018/01/03	0	0.00	3	70.00	69.80	-3	464	-0.65%
2018/01/02	1	71.20	1	70.50	70.50	0	466	0.00%