鉅祥 (2476)-統一-三重券商分點個股進出

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

鉅祥

(2476)

可現股當沖

股價
88.2
漲跌
▲1.2
漲幅
+1.38%
成交量
3,549張
產業
上市電子零組件類股
336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

鉅祥 (2476)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/12/03	2	89.15	6	89.62	88.20	-4	2,137	-0.19%
2024/12/02	2.2	87.04	2	87.15	87.00	0.2	2,133	0.01%
2024/11/29	5	86.04	5	84.74	86.50	0	2,154	0.00%
2024/11/28	2.1	84.58	1.1	83.90	83.80	1	2,222	0.05%
2024/11/27	3	87.33	1	88.50	85.40	2	2,231	0.09%
2024/11/26	4	89.55	1	90.10	88.90	3	2,224	0.13%
2024/11/25	5	89.86	8	90.14	90.10	-3	2,247	-0.13%
2024/11/22	5	88.48	4	88.88	88.50	1	2,231	0.04%
2024/11/21	3.1	87.16	3	87.50	87.10	0.1	2,235	0.00%
2024/11/20	6.1	87.30	4.1	87.85	86.70	2	2,258	0.09%
2024/11/19	6	88.10	5.1	88.25	87.40	0.9	2,358	0.04%
2024/11/18	4	88.38	2	89.55	86.50	2	2,380	0.08%
2024/11/15	6	90.27	5	90.74	89.60	1	2,336	0.04%
2024/11/14	15.2	91.47	15	92.13	89.50	0.2	2,309	0.01%
2024/11/13	7.2	93.04	5	92.76	92.10	2.2	2,184	0.10%
2024/11/12	0	0.00	1	87.00	86.80	-1	2,152	-0.05%
2024/11/11	4	90.13	2	90.30	90.00	2	2,217	0.09%
2024/11/08	1	90.40	1	90.80	90.10	0	2,286	0.00%
2024/11/07	0.1	91.50	3	91.80	91.50	-2.9	2,368	-0.12%
2024/11/06	1	89.80	2	89.75	89.60	-1	2,428	-0.04%
2024/11/05	5.1	88.79	6	88.65	89.50	-0.9	2,483	-0.04%
2024/11/04	6	86.83	0	0.00	86.80	6	2,633	0.23%
2024/11/01	3	87.47	2	87.10	87.80	1	2,683	0.04%
2024/10/30	1	87.80	5	88.38	87.60	-4	2,714	-0.15%
2024/10/29	1	88.30	3	88.97	88.20	-2	2,729	-0.07%
2024/10/25	7	88.96	2	89.35	89.70	5	2,777	0.18%
2024/10/24	1	89.70	3	89.27	88.90	-2	2,802	-0.07%
2024/10/23	1	90.30	0.1	90.10	90.20	0.9	2,818	0.03%
2024/10/22	8	92.38	6	92.57	90.90	2	2,830	0.07%
2024/10/21	3	90.77	3	91.50	91.20	0	2,878	0.00%
2024/10/18	2	91.50	3.4	92.06	90.90	-1.4	2,890	-0.05%
2024/10/17	8	93.48	4	93.25	91.50	4	2,917	0.14%
2024/10/16	10.4	93.34	21	92.68	92.60	-10.6	2,912	-0.36%
2024/10/15	6	91.10	2	91.45	90.10	4	2,896	0.14%
2024/10/14	8	89.55	10	89.91	91.00	-2	2,909	-0.07%
2024/10/09	3	88.50	1	88.30	88.50	2	3,001	0.07%
2024/10/08	3	87.80	6	87.15	87.10	-3	3,023	-0.10%
2024/10/07	2	89.60	1	89.50	89.40	1	3,037	0.03%
2024/10/04	4	90.65	3	90.37	88.50	1	3,116	0.03%
2024/10/01	2	91.25	0	0.00	90.90	2	3,279	0.06%
2024/09/30	1	93.00	0	0.00	91.00	1	3,315	0.03%
2024/09/27	3	94.10	1	94.40	92.90	2	3,352	0.06%
2024/09/26	1	94.50	0	0.00	93.00	1	3,400	0.03%
2024/09/25	3	94.87	5	95.58	95.00	-2	3,417	-0.06%
2024/09/24	0	0.00	1	92.50	92.50	-1	3,461	-0.03%
2024/09/23	1	95.90	1	98.10	93.70	0	3,479	0.00%
2024/09/20	2	96.45	2	98.05	95.90	0	3,567	0.00%
2024/09/19	12	94.62	8	92.73	97.00	4	3,504	0.11%
2024/09/18	0	0.00	1	93.10	93.10	-1	3,490	-0.03%
2024/09/16	3	95.27	0	0.00	95.30	3	3,517	0.09%
2024/09/13	4	95.95	0	0.00	96.30	4	3,555	0.11%
2024/09/12	13	96.00	0	0.00	96.00	13	3,685	0.35%
2024/09/10	6	96.98	1	95.00	96.20	5	4,026	0.12%
2024/09/09	2	97.10	2	98.10	97.90	0	4,078	0.00%
2024/09/06	0	0.00	6	96.65	97.90	-6	4,368	-0.14%
2024/09/05	3	97.13	1	98.40	95.90	2	4,698	0.04%
2024/09/04	2	99.55	4	100.50	97.80	-2	4,757	-0.04%
2024/09/03	2	104.50	3	103.17	104.00	-1	4,705	-0.02%
2024/09/02	2	109.00	1	106.50	106.50	1	4,684	0.02%
2024/08/30	7	109.29	0	0.00	107.50	7	4,701	0.15%
2024/08/29	20	109.63	2	108.25	110.00	18	4,655	0.39%
2024/08/28	4	107.38	1	108.50	107.50	3	4,651	0.06%
2024/08/27	5	107.00	6	108.08	109.00	-1	4,732	-0.02%
2024/08/26	1	106.00	5	106.90	105.50	-4	4,799	-0.08%
2024/08/23	3	104.67	5	106.00	106.50	-2	5,085	-0.04%
2024/08/22	32	108.70	32	106.52	106.00	0	5,170	0.00%
2024/08/21	4	109.13	12	108.13	109.50	-8	5,194	-0.15%
2024/08/20	7	105.93	12	106.58	105.50	-5	5,154	-0.10%
2024/08/19	0	0.00	2	102.75	103.00	-2	5,114	-0.04%
2024/08/16	1	102.50	0	0.00	102.50	1	5,152	0.02%
2024/08/15	2	103.00	0	0.00	102.50	2	5,200	0.04%
2024/08/14	3	103.67	0	0.00	103.00	3	5,284	0.06%
2024/08/13	4	104.25	1	104.50	104.50	3	5,462	0.05%
2024/08/12	3	102.83	5	104.40	104.00	-2	5,540	-0.04%
2024/08/09	4	101.45	2	103.00	101.00	2	5,885	0.03%
2024/08/08	1	97.10	3	96.07	96.60	-2	6,120	-0.03%
2024/08/07	3	91.60	1	90.60	92.70	2	6,198	0.03%
2024/08/06	1	84.10	3	78.37	86.60	-2	6,269	-0.03%
2024/08/05	2	85.20	0	0.00	85.20	2	6,278	0.03%
2024/08/02	0	0.00	10	95.60	94.60	-10	6,285	-0.16%
2024/07/30	0	0.00	6	97.75	100.00	-6	6,251	-0.10%
2024/07/29	1	99.00	8	99.58	98.60	-7	6,205	-0.11%
2024/07/26	5.5	101.81	0	0.00	102.00	5.5	6,177	0.09%
2024/07/23	0	0.00	2	102.50	103.00	-2	6,155	-0.03%
2024/07/22	3	104.83	35	101.00	101.50	-32	6,144	-0.52%
2024/07/18	3	107.67	0	0.00	110.00	3	6,047	0.05%
2024/07/17	4	110.00	8	110.75	111.00	-4	6,032	-0.07%
2024/07/16	1	110.00	5.2	110.00	110.00	-4.2	6,023	-0.07%
2024/07/15	1	111.50	1	111.00	111.00	0	6,030	0.00%
2024/07/12	9	108.78	2	108.50	112.00	7	6,018	0.12%
2024/07/11	12	113.12	11	112.91	112.00	1	5,969	0.02%
2024/07/10	3	111.33	1	110.00	110.00	2	5,966	0.03%
2024/07/09	10	109.85	5	109.00	110.00	5	5,958	0.08%
2024/07/08	37	115.00	1	114.00	111.00	36	5,948	0.61%
2024/07/05	13.5	116.69	15	116.50	117.00	-1.5	5,905	-0.03%
2024/07/04	1	107.50	0	0.00	109.50	1	5,852	0.02%
2024/07/03	1	108.56	0	0.00	109.50	1	5,882	0.02%
2024/07/02	0	112.00	0	0.00	109.50	0	5,910	0.00%
2024/07/01	3	110.83	2	110.50	110.50	1	5,870	0.02%
2024/06/28	1	113.00	1	110.50	110.50	0	5,848	0.00%
2024/06/27	4	108.25	0	0.00	109.00	4	5,793	0.07%
2024/06/26	2	110.74	2	111.00	109.50	0	5,770	0.00%
2024/06/25	1	103.00	3	105.67	106.50	-2	5,671	-0.04%
2024/06/24	1	106.00	1	106.00	105.50	0	5,649	0.00%
2024/06/21	9	107.17	0	0.00	106.50	9	5,666	0.16%
2024/06/20	1	109.00	2	109.75	110.00	-1	5,647	-0.02%
2024/06/19	7	112.29	7	110.21	109.50	0	5,612	0.00%
2024/06/18	16	114.16	21	114.36	114.00	-5	5,502	-0.09%
2024/06/17	9	109.33	6	107.92	107.50	3	5,299	0.06%
2024/06/14	6	105.17	3	104.67	105.00	3	5,227	0.06%
2024/06/13	12	105.13	30	105.03	107.00	-18	5,168	-0.35%
2024/06/12	30	100.72	34.1	100.71	104.50	-4.1	4,888	-0.08%
2024/06/11	12	94.68	9	95.63	95.20	3	4,567	0.07%
2024/06/07	10	93.19	5	93.74	93.20	5	4,518	0.11%
2024/06/06	4	92.55	4.1	92.20	91.80	-0.1	4,536	0.00%
2024/06/05	0	92.40	2	91.90	91.80	-2	4,567	-0.04%
2024/06/04	8.1	94.35	4	94.35	93.90	4.1	4,659	0.09%
2024/06/03	3	94.17	2	94.35	94.30	1	4,709	0.02%
2024/05/31	7	93.81	8	95.15	93.10	-1	4,722	-0.02%
2024/05/30	6	94.33	12	94.12	93.80	-6	4,655	-0.13%
2024/05/29	36	97.40	31	97.47	95.30	5	4,643	0.11%
2024/05/28	5	93.56	17.1	93.20	93.10	-12.1	4,423	-0.27%
2024/05/27	12	92.51	6	90.92	91.50	6	4,417	0.14%
2024/05/24	10.1	90.49	10	90.36	91.80	0.1	4,451	0.00%
2024/05/23	17	89.72	7	89.46	89.50	10	4,451	0.22%
2024/05/22	8	90.38	9	89.89	90.20	-1	4,480	-0.02%
2024/05/21	2	91.00	1	91.60	90.10	1	4,490	0.02%
2024/05/20	8	92.04	7	92.60	91.80	1	4,583	0.02%
2024/05/17	16	93.41	13	93.35	93.20	3	4,550	0.07%
2024/05/16	11	90.92	7	91.19	89.80	4	4,472	0.09%
2024/05/15	33	91.82	35	91.30	90.70	-2	4,469	-0.04%
2024/05/14	19	83.54	25	84.84	88.50	-6	4,130	-0.15%
2024/05/13	32	80.29	26	80.69	80.50	6	3,817	0.16%
2024/05/10	19	79.29	21	78.62	79.20	-2	3,690	-0.05%
2024/05/09	7	78.34	10	78.07	77.00	-3	3,613	-0.08%
2024/05/08	4	75.73	9	75.92	76.50	-5	3,452	-0.14%
2024/05/07	2	73.30	2.1	73.72	73.40	-0.1	3,402	0.00%
2024/05/06	1	73.80	1	74.20	73.80	0	3,410	0.00%
2024/05/03	7	74.16	2	74.50	73.80	5	3,433	0.15%
2024/05/02	2	74.10	2	74.30	74.60	0	3,492	0.00%
2024/04/30	4	74.40	2	74.80	74.20	2	3,557	0.06%
2024/04/29	3	74.33	4	74.05	74.30	-1	3,631	-0.03%
2024/04/26	6	73.85	4	74.25	72.90	2	3,681	0.05%
2024/04/25	1	73.00	0	0.00	72.90	1	3,681	0.03%
2024/04/24	4	73.48	4	73.38	73.60	0	3,698	0.00%
2024/04/23	4	71.83	2	71.55	71.30	2	3,728	0.05%
2024/04/22	1	73.00	1	73.60	71.20	0	3,783	0.00%
2024/04/19	5	73.58	4.1	72.90	73.40	0.9	3,833	0.02%
2024/04/18	4	75.28	5	75.26	75.30	-1	3,808	-0.03%
2024/04/17	10	74.52	2	74.95	74.10	8	3,830	0.21%
2024/04/16	9	73.97	16	74.96	73.50	-7	3,817	-0.18%
2024/04/15	1	77.10	6	77.02	77.10	-5	3,782	-0.13%
2024/04/12	21	79.20	22	79.64	79.00	-1	3,765	-0.03%
2024/04/11	4	78.45	1	78.70	78.30	3	3,741	0.08%
2024/04/10	13.1	81.46	14	80.66	79.90	-1	3,718	-0.03%
2024/04/09	16	78.63	14	78.66	78.30	2	3,606	0.06%
2024/04/08	16	78.18	21	78.00	77.70	-5	3,541	-0.14%
2024/04/03	3	74.70	8	74.93	74.50	-5	3,478	-0.14%
2024/04/02	2	74.60	1	74.80	74.90	1	3,486	0.03%
2024/04/01	0	0.00	1	74.20	74.20	-1	3,499	-0.03%
2024/03/29	1	72.40	0	0.00	72.40	1	3,543	0.03%
2024/03/28	0	0.00	1	72.90	73.10	-1	3,533	-0.03%
2024/03/27	1	75.30	4	74.55	73.80	-3	3,543	-0.08%
2024/03/26	0	0.00	1	74.10	74.60	-1	3,542	-0.03%
2024/03/25	4	76.83	6	77.08	77.00	-2	3,548	-0.06%
2024/03/22	1	74.70	1	75.00	76.20	0	3,628	0.00%
2024/03/21	1	76.00	13	75.86	76.00	-12	3,714	-0.32%
2024/03/20	2	76.40	3	76.80	76.00	-1	3,860	-0.03%
2024/03/19	16	74.86	18	75.74	75.10	-2	3,912	-0.05%
2024/03/18	11	73.85	8	73.70	73.80	3	3,963	0.08%
2024/03/15	6	73.38	14	73.09	72.70	-8	4,049	-0.20%
2024/03/14	1	74.20	0	0.00	74.30	1	4,138	0.02%
2024/03/13	4	75.25	4	75.63	75.10	0	4,189	0.00%
2024/03/12	6	77.58	15	78.58	77.00	-9	4,228	-0.21%
2024/03/11	20	76.86	4	76.65	76.20	16	4,211	0.38%
2024/03/08	4.9	76.83	5	78.00	75.60	-0.1	4,193	0.00%
2024/03/07	6	82.13	11	81.49	80.90	-5	4,126	-0.12%
2024/03/06	5.1	83.42	4.2	84.25	83.10	0.9	4,235	0.02%
2024/03/05	2	82.60	3	82.93	83.40	-1	4,212	-0.02%
2024/03/04	9	82.97	25	83.29	83.30	-16	4,241	-0.38%
2024/03/01	13	83.65	17	83.49	82.60	-4	4,190	-0.10%
2024/02/29	15	83.44	13	83.98	84.60	2	4,243	0.05%
2024/02/27	19	82.56	24	83.21	82.20	-5	4,220	-0.12%
2024/02/26	21	81.99	10	81.90	81.30	11	4,381	0.25%
2024/02/23	9	80.18	3	80.10	79.80	6	4,475	0.13%
2024/02/22	4	81.05	14	80.97	80.80	-10	4,410	-0.23%
2024/02/21	19	82.59	10	82.18	82.60	9	4,368	0.21%
2024/02/20	1	78.90	0	0.00	80.40	1	4,197	0.02%
2024/02/19	12	80.10	33	81.03	80.40	-21	4,128	-0.51%
2024/02/16	79	77.33	43	77.32	78.70	36	3,981	0.90%
2024/02/15	2	73.45	5	74.16	74.10	-3	3,846	-0.08%
2024/02/05	0	0.00	1	69.70	69.70	-1	3,776	-0.03%
2024/02/02	0	0.00	1	70.50	70.20	-1	3,771	-0.03%
2024/02/01	0	0.00	3	69.50	69.00	-3	3,759	-0.08%
2024/01/26	2	70.95	1	71.40	71.50	1	3,805	0.03%
2024/01/25	1	70.30	1	71.70	70.00	0	3,781	0.00%
2024/01/24	10	73.92	8	75.25	73.00	2	3,717	0.05%
2024/01/23	1	75.40	3	75.67	76.30	-2	3,668	-0.05%
2024/01/22	3	74.00	2	73.90	74.40	1	3,643	0.03%
2024/01/18	0	0.00	1	71.90	72.10	-1	3,655	-0.03%
2024/01/17	11	73.01	1	73.90	73.10	10	3,673	0.27%
2024/01/16	12	74.58	10	74.14	74.50	2	3,650	0.05%
2024/01/15	1	73.60	3	75.00	73.60	-2	3,612	-0.06%
2024/01/09	0	0.00	0	70.80	70.60	0	3,495	0.00%
2024/01/05	2	71.40	1	71.20	70.80	1	3,464	0.03%
2024/01/04	1	70.20	1	70.40	70.40	0	3,462	0.00%
2024/01/02	2	72.60	0	0.00	72.00	2	3,454	0.06%
2023/12/29	2	72.15	0	0.00	72.20	2	3,439	0.06%
2023/12/28	1	72.40	15	72.70	72.60	-14	3,418	-0.41%
2023/12/27	1	72.00	31	72.10	71.90	-30	3,395	-0.88%
2023/12/26	5	72.08	6	72.23	72.50	-1	3,374	-0.03%
2023/12/25	0	0.00	6	71.15	70.90	-6	3,305	-0.18%
2023/12/22	7	71.89	1	70.70	71.10	6	3,291	0.18%
2023/12/21	3	70.60	2	70.80	70.70	1	3,263	0.03%
2023/12/20	8	70.76	3	70.70	70.80	5	3,246	0.15%
2023/12/19	7	70.41	1	70.80	70.60	6	3,196	0.19%
2023/12/18	9	72.54	8	72.59	72.10	1	3,087	0.03%
2023/12/15	25	75.12	14	75.44	74.00	11	2,994	0.37%
2023/12/14	4	76.13	5	76.00	76.80	-1	2,829	-0.04%
2023/12/13	15	72.89	13	73.76	74.10	2	2,724	0.07%
2023/12/12	17	71.64	13	72.81	72.70	4	2,647	0.15%
2023/12/11	5	71.00	3	70.83	71.00	2	2,554	0.08%
2023/12/08	6	68.55	5	67.72	68.80	1	2,441	0.04%
2023/12/07	7	67.86	5	68.36	67.50	2	2,371	0.08%
2023/12/05	0	0.00	1.1	66.68	66.70	-1.1	2,265	-0.05%
2023/12/04	13	67.15	14	66.82	67.00	-1	2,233	-0.04%
2023/12/01	59	64.94	84	66.42	66.70	-25	2,166	-1.15%
2023/11/30	2	63.40	3	63.53	63.10	-1	2,012	-0.05%
2023/11/29	16	64.06	2	63.30	63.40	14	1,984	0.71%
2023/11/28	5	62.72	5	62.84	63.00	0	1,956	0.00%
2023/11/27	4	62.80	5	63.48	62.80	-1	1,906	-0.05%
2023/11/24	2	61.30	3	60.90	61.80	-1	1,765	-0.06%
2023/11/23	53	62.27	48	63.27	61.00	5	1,683	0.30%
2023/11/22	52	61.05	59	61.44	62.30	-7	1,398	-0.50%
2023/11/21	10	56.80	0	0.00	56.70	10	1,219	0.82%
2023/11/20	0	0.00	1	56.80	56.70	-1	1,201	-0.08%
2023/11/17	0.1	55.70	0	0.00	55.50	0.1	1,179	0.01%
2023/11/14	11	56.25	0	0.00	56.30	11	1,156	0.95%
2023/11/13	5	55.40	0	0.00	55.30	5	1,135	0.44%
2023/11/10	0	0.00	2	55.50	55.40	-2	1,121	-0.18%
2023/11/09	1	55.10	0	0.00	55.40	1	1,117	0.09%
2023/11/08	16	55.31	3	55.67	55.50	13	1,103	1.18%
2023/11/07	4	55.50	2	55.75	55.80	2	1,047	0.19%
2023/11/06	1	54.80	11	54.68	54.70	-10	997	-1.00%
2023/11/03	10	53.60	0	0.00	53.30	10	975	1.03%
2023/11/01	0	0.00	5	52.60	53.10	-5	1,000	-0.50%
2023/10/31	1	53.10	0	0.00	53.10	1	992	0.10%
2023/10/30	0	0.00	2	54.95	53.60	-2	974	-0.21%
2023/10/27	6	54.33	4	54.93	54.60	2	918	0.22%
2023/10/26	1	54.00	1	53.40	53.60	0	863	0.00%
2023/10/25	2	53.70	0	0.00	53.60	2	838	0.24%
2023/10/24	1	53.30	15	53.11	53.10	-14	804	-1.74%
2023/10/23	19	52.63	7	53.21	53.00	12	808	1.48%
2023/10/20	0	0.00	1	51.10	51.20	-1	782	-0.13%
2023/10/19	1	51.00	0	0.00	51.20	1	792	0.13%
2023/10/18	0	0.00	1	51.60	51.10	-1	796	-0.13%
2023/10/17	0	0.00	10	51.70	51.50	-10	768	-1.30%
2023/10/02	0	0.00	0.2	50.20	50.70	-0.2	745	-0.03%
2023/09/26	0	0.00	2	48.90	48.90	-2	764	-0.26%
2023/09/22	1	48.85	0	0.00	49.45	1	765	0.13%
2023/09/21	3	49.95	12	49.50	49.50	-9	761	-1.18%
2023/09/20	0	0.00	1	50.20	50.30	-1	763	-0.13%
2023/09/15	1	51.40	0	0.00	51.50	1	761	0.13%
2023/09/14	2	51.65	0	0.00	51.80	2	751	0.27%
2023/09/11	19	51.33	5	51.16	50.90	14	744	1.88%
2023/09/08	2	50.80	2	50.65	50.90	0	750	0.00%
2023/09/07	2	51.30	0	0.00	50.80	2	744	0.27%
2023/09/05	4	51.18	9	51.27	50.90	-5	725	-0.69%
2023/09/04	3	50.10	5	49.74	50.20	-2	681	-0.29%
2023/09/01	2	48.50	21	49.76	49.50	-19	670	-2.83%
2023/08/31	2	48.10	0	0.00	47.65	2	632	0.32%
2023/08/30	2	46.90	0	0.00	47.75	2	641	0.31%
2023/08/24	1	45.95	0	0.00	45.95	1	654	0.15%
2023/08/21	1	45.25	0	0.00	45.55	1	662	0.15%
2023/08/11	1	47.30	0	0.00	46.95	1	680	0.15%
2023/08/09	0	50.00	3	49.78	49.95	-3	685	-0.44%
2023/08/08	3	50.70	3	50.00	50.00	0	682	0.00%
2023/08/07	8	50.95	14	50.96	50.20	-6	689	-0.87%
2023/08/04	2	49.35	0	0.00	49.30	2	673	0.30%
2023/07/31	0	0.00	1	50.50	49.85	-1	729	-0.14%
2023/07/28	0	0.00	1	50.10	50.20	-1	739	-0.14%
2023/07/27	1	50.50	4	50.70	50.50	-3	752	-0.40%
2023/07/26	0	0.00	4	50.80	50.50	-4	761	-0.53%
2023/07/25	0	0.00	4	49.86	49.75	-4	748	-0.53%
2023/07/21	0	0.00	0.1	48.85	48.80	-0.1	739	-0.01%
2023/07/20	3	49.10	0	0.00	49.15	3	759	0.39%
2023/07/19	0.1	49.60	0	0.00	49.25	0.1	768	0.01%
2023/07/18	0	0.00	2	49.70	49.45	-2	814	-0.25%
2023/07/14	0	0.00	2	49.00	49.25	-2	925	-0.22%
2023/07/13	3	49.10	5	49.00	49.10	-2	968	-0.21%
2023/07/10	0	0.00	2	49.80	49.40	-2	1,099	-0.18%
2023/07/06	2	49.10	1	49.70	49.25	1	1,173	0.09%
2023/07/04	0	0.00	2	49.05	49.00	-2	1,229	-0.16%
2023/06/28	2	49.10	5	49.10	49.10	-3	1,375	-0.22%
2023/06/27	1	49.40	5	49.10	49.30	-4	1,438	-0.28%
2023/06/26	2	49.70	3	49.75	49.70	-1	1,628	-0.06%
2023/06/21	0	0.00	2	50.00	50.20	-2	1,845	-0.11%
2023/06/20	3	50.13	0	0.00	50.10	3	1,866	0.16%
2023/06/19	1	49.95	4	50.75	50.70	-3	1,887	-0.16%
2023/06/16	4	50.63	2	50.20	50.50	2	1,917	0.10%
2023/06/14	0	0.00	7.2	51.98	51.60	-7.2	1,977	-0.37%
2023/06/13	1	50.90	2	50.50	50.90	-1	2,021	-0.05%
2023/06/12	0	0.00	5	50.40	50.60	-5	2,168	-0.23%
2023/06/09	0	0.00	3	50.60	50.70	-3	2,225	-0.13%
2023/06/08	3	50.33	0	0.00	50.60	3	2,250	0.13%
2023/06/05	4	50.95	3	51.47	51.00	1	2,391	0.04%
2023/06/02	4	51.05	0	0.00	50.90	4	2,417	0.17%
2023/06/01	2	50.75	1	50.90	50.90	1	2,437	0.04%
2023/05/31	0	0.00	2	50.40	50.40	-2	2,454	-0.08%
2023/05/29	1	50.60	3	50.33	50.40	-2	2,461	-0.08%
2023/05/26	2	50.78	0	0.00	49.75	2	2,481	0.08%
2023/05/25	0	0.00	1	50.70	50.70	-1	2,498	-0.04%
2023/05/24	1	51.10	0	0.00	51.10	1	2,527	0.04%
2023/05/22	0	51.00	0	0.00	51.10	0	2,623	0.00%
2023/05/19	2	51.00	0	0.00	50.40	2	2,625	0.08%
2023/05/18	1	50.60	0	0.00	50.40	1	2,619	0.04%
2023/05/17	1	51.10	1	51.10	51.00	0	2,613	0.00%
2023/05/16	0	0.00	1	50.40	50.40	-1	2,615	-0.04%
2023/05/15	0	0.00	1	49.95	49.95	-1	2,609	-0.04%
2023/05/12	1	49.55	1	49.75	49.95	0	2,607	0.00%
2023/05/11	3	48.87	0	0.00	48.95	3	2,604	0.12%
2023/05/10	1	49.25	0	0.00	49.45	1	2,595	0.04%
2023/05/09	2.1	49.46	2	50.10	49.45	0.1	2,588	0.00%
2023/05/08	3	51.80	2	51.40	51.70	1	2,558	0.04%
2023/05/05	0	0.00	2	53.30	53.30	-2	2,543	-0.08%
2023/05/03	6	53.32	3	53.37	53.30	3	2,552	0.12%
2023/04/28	1	52.90	1	52.50	52.80	0	2,551	0.00%
2023/04/27	0	51.70	0	0.00	51.90	0	2,541	0.00%
2023/04/26	1	51.90	5	51.14	51.90	-4	2,536	-0.16%
2023/04/25	2	52.30	0	0.00	51.70	2	2,524	0.08%
2023/04/24	3	53.50	0	0.00	53.10	3	2,498	0.12%
2023/04/21	4	52.35	7	52.40	52.70	-3	2,488	-0.12%
2023/04/20	1	55.70	15	55.26	53.80	-14	2,437	-0.57%
2023/04/19	5	57.64	3	58.20	57.00	2	2,363	0.08%
2023/04/18	2	57.15	1	56.70	57.00	1	2,322	0.04%
2023/04/17	4	57.58	1	56.60	58.00	3	2,275	0.13%
2023/04/13	2	55.95	3	56.00	56.10	-1	2,154	-0.05%
2023/04/12	2	56.65	4	56.35	56.40	-2	2,122	-0.09%
2023/04/11	5	57.64	0	0.00	57.20	5	2,085	0.24%
2023/04/10	1	57.10	1	56.90	58.00	0	2,055	0.00%
2023/04/07	2	57.40	2	57.20	57.60	0	2,016	0.00%
2023/04/06	3	58.17	1	57.60	57.20	2	1,983	0.10%
2023/03/31	0	0.00	1	57.20	56.90	-1	1,935	-0.05%
2023/03/30	3	56.60	2	56.50	56.30	1	1,910	0.05%
2023/03/29	1	55.60	0	0.00	55.30	1	1,867	0.05%
2023/03/28	1	55.30	1.1	55.37	55.90	-0.1	1,844	0.00%
2023/03/27	14	58.11	10	57.97	57.10	4	1,776	0.23%
2023/03/24	8.1	57.80	9	58.24	57.60	-1	1,585	-0.06%
2023/03/23	1	54.30	0	0.00	54.00	1	1,366	0.07%
2023/03/22	7	53.71	1	53.10	53.80	6	1,353	0.44%
2023/03/21	0	0.00	4	53.58	53.30	-4	1,336	-0.30%
2023/03/20	1	54.10	1	54.00	53.90	0	1,303	0.00%
2023/03/17	2	53.40	0	0.00	53.30	2	1,260	0.16%
2023/03/16	7	52.69	9	53.68	52.70	-2	1,240	-0.16%
2023/03/15	20	54.45	21	54.03	54.00	-1	1,184	-0.08%
2023/03/14	19	51.79	27	52.22	52.50	-8	1,071	-0.75%
2023/03/13	10	51.10	15	50.27	51.00	-5	1,075	-0.47%
2023/03/10	3	51.33	0	0.00	51.40	3	1,145	0.26%
2023/03/09	6	52.97	56	53.30	52.90	-50	1,146	-4.36%
2023/03/07	2	51.20	1	51.20	51.10	1	1,083	0.09%
2023/03/06	53	50.60	8	50.51	50.40	45	1,123	4.00%
2023/03/03	5	49.55	4	50.03	49.60	1	1,110	0.09%
2023/03/02	1	48.95	1	48.85	48.85	0	1,097	0.00%
2023/02/24	6	49.49	5	49.28	49.05	1	1,100	0.09%
2023/02/23	8	50.14	2	50.10	49.95	6	1,089	0.55%
2023/02/22	1	49.60	5	49.72	49.90	-4	1,118	-0.36%
2023/02/21	9	49.62	8	49.24	50.40	1	1,129	0.09%
2023/02/17	1	48.05	0	0.00	47.70	1	1,040	0.10%
2023/02/14	0	0.00	1	47.85	47.75	-1	1,070	-0.09%
2023/02/10	3	47.97	0	0.00	47.65	3	1,085	0.28%
2023/02/08	1	48.30	0	0.00	48.40	1	1,120	0.09%
2023/02/03	5	49.00	1	49.00	48.80	4	1,149	0.35%
2023/02/02	0	0.00	2	49.10	48.85	-2	1,160	-0.17%
2023/02/01	2	48.90	0	0.00	48.80	2	1,165	0.17%
2023/01/30	2	47.50	5	47.30	47.70	-3	1,180	-0.25%
2023/01/12	0	0.00	1	46.65	46.60	-1	1,229	-0.08%
2023/01/11	1	46.65	0	0.00	46.70	1	1,239	0.08%
2023/01/06	0	0.00	10	45.70	45.80	-10	1,294	-0.77%
2022/12/27	6	46.43	0	0.00	46.15	6	1,416	0.42%
2022/12/08	2	48.55	2	48.60	48.60	0	1,658	0.00%
2022/12/06	2	48.80	0	0.00	48.40	2	1,665	0.12%
2022/12/05	5	50.00	8	50.10	49.75	-3	1,660	-0.18%
2022/12/02	2	49.50	4	49.64	50.20	-2	1,662	-0.12%
2022/12/01	24	49.38	1	48.80	48.90	23	1,606	1.43%
2022/11/30	4	48.34	0	0.00	48.15	4	1,648	0.24%
2022/11/29	2	47.90	2	47.80	48.20	0	1,700	0.00%
2022/11/28	6	48.21	1	48.50	48.50	5	1,785	0.28%
2022/11/25	10	47.27	10	46.55	46.55	0	1,848	0.00%
2022/11/24	4	46.79	5	46.85	46.85	-1	2,017	-0.05%
2022/11/23	12	46.71	12	46.50	46.50	0	2,178	0.00%
2022/11/21	1	46.20	0	0.00	46.10	1	2,386	0.04%
2022/11/17	5	47.40	4	48.03	47.90	1	2,458	0.04%
2022/11/16	5	46.50	5	46.50	46.65	0	2,535	0.00%
2022/11/15	0	0.00	4	46.95	46.80	-4	2,692	-0.15%
2022/11/14	0	0.00	4	46.75	46.70	-4	2,816	-0.14%
2022/11/11	0	0.00	1	46.20	46.10	-1	2,858	-0.03%
2022/11/10	1	45.15	0	0.00	45.40	1	2,910	0.03%
2022/11/09	1	45.90	0	0.00	45.65	1	2,986	0.03%
2022/11/08	0	0.00	3	45.37	45.40	-3	3,052	-0.10%
2022/11/07	8	45.84	2	45.90	45.80	6	3,143	0.19%
2022/11/04	3	44.20	0	0.00	45.10	3	3,272	0.09%
2022/11/01	0	0.00	2	44.15	44.25	-2	3,621	-0.06%
2022/10/31	2	43.85	2.2	43.30	43.85	-0.2	3,817	-0.01%
2022/10/27	1	42.60	1.3	42.89	43.10	-0.3	4,019	-0.01%
2022/10/25	1	42.30	2	42.15	42.00	-1	4,208	-0.02%
2022/10/24	2	44.10	0	0.00	43.35	2	4,206	0.05%
2022/10/21	1	42.70	0	0.00	42.60	1	4,192	0.02%
2022/10/19	1	43.45	0	0.00	43.70	1	4,180	0.02%
2022/10/05	0	0.00	1	47.10	46.15	-1	4,157	-0.02%
2022/10/04	1	46.50	0	0.00	46.40	1	4,163	0.02%
2022/09/29	7	45.90	0	0.00	45.60	7	4,215	0.17%
2022/09/28	0	0.00	4	45.55	44.75	-4	4,210	-0.10%
2022/09/23	5	50.40	0	0.00	50.50	5	4,157	0.12%
2022/09/22	9	52.10	3	51.47	51.80	6	4,149	0.14%
2022/09/19	0	0.00	6	51.95	52.20	-6	4,170	-0.14%
2022/09/16	0	0.00	4	52.85	52.20	-4	4,174	-0.10%
2022/09/15	2	54.30	8	53.03	53.20	-6	4,168	-0.14%
2022/09/12	0	0.00	2	55.35	55.10	-2	4,141	-0.05%
2022/09/08	9	54.19	3	53.87	54.50	6	4,120	0.15%
2022/09/07	4	54.60	3	54.10	54.10	1	4,065	0.02%
2022/09/06	18	55.53	27	54.98	54.60	-9	4,032	-0.22%
2022/09/05	17	56.21	24	56.18	56.10	-7	3,958	-0.18%
2022/09/02	3	57.27	87	56.66	56.90	-84	3,905	-2.15%
2022/09/01	10	58.67	19	58.93	57.70	-9	3,795	-0.24%
2022/08/31	125	59.27	31	59.50	59.40	94	3,666	2.56%	大買/
2022/08/30	50	58.39	58	58.12	58.70	-8	3,500	-0.23%
2022/08/29	41	56.82	44.3	56.38	57.60	-3.3	3,362	-0.10%
2022/08/26	6	56.70	32.4	56.38	56.60	-26.4	3,264	-0.81%
2022/08/25	5	55.50	10	55.60	55.10	-5	3,152	-0.16%
2022/08/24	18	55.31	126	55.21	55.40	-108	3,100	-3.48%	大賣/鉅額交易
2022/08/23	62	56.40	25	56.50	56.20	37	3,038	1.22%
2022/08/22	23.4	55.63	16	56.16	55.30	7.4	2,928	0.25%
2022/08/19	110	55.05	11	55.11	54.80	99	2,767	3.58%	大買/
2022/08/18	25	52.81	25	52.42	53.70	0	2,638	0.00%
2022/08/17	0.1	52.28	0	0.00	51.90	0.1	2,582	0.00%
2022/08/16	5.1	53.98	0	0.00	52.40	5.1	2,516	0.20%
2022/08/15	11	53.58	7	54.13	54.00	4	2,446	0.16%
2022/08/12	6.1	54.90	16	54.23	54.00	-10	2,378	-0.42%
2022/08/11	10	53.94	21	54.09	54.00	-11	2,277	-0.48%
2022/08/10	18	54.04	12	54.13	53.80	6	2,126	0.28%
2022/08/09	22	53.33	7	53.76	53.80	15	2,038	0.74%
2022/08/08	25	53.34	6	53.30	53.30	19	1,932	0.98%
2022/08/05	27	52.37	34	53.48	53.90	-7	1,772	-0.39%
2022/08/04	11	49.43	18	48.98	49.00	-7	1,573	-0.44%
2022/08/03	10	48.02	5	49.75	48.05	5	1,456	0.34%
2022/08/02	13	51.39	9	50.66	50.10	4	1,358	0.29%
2022/08/01	0	0.00	27	51.97	52.10	-27	1,213	-2.22%
2022/07/29	4	47.33	0	0.00	47.40	4	1,142	0.35%
2022/07/27	0	0.00	5	46.60	46.90	-5	1,150	-0.43%
2022/07/26	5	45.90	0	0.00	45.90	5	1,148	0.44%
2022/07/22	5	47.10	1	47.60	47.10	4	1,173	0.34%
2022/07/21	6	47.58	0	0.00	47.65	6	1,192	0.50%
2022/07/18	0	0.00	1	46.30	46.70	-1	1,225	-0.08%
2022/07/15	1	45.55	0	0.00	45.70	1	1,228	0.08%
2022/07/13	16	42.84	0	0.00	42.75	16	1,246	1.28%
2022/07/12	2	41.73	8	42.01	41.30	-6	1,257	-0.48%
2022/07/11	4	44.68	16	44.08	44.00	-12	1,262	-0.95%
2022/07/08	2	44.55	0	0.00	44.80	2	1,254	0.16%
2022/07/07	5	40.15	5	40.33	42.60	0	1,229	0.00%
2022/07/05	0	0.00	5	40.85	41.95	-5	1,232	-0.41%
2022/07/04	10	41.70	0	0.00	40.40	10	1,225	0.82%
2022/07/01	0	0.00	8	40.92	40.95	-8	1,235	-0.65%
2022/06/30	0	0.00	10	44.75	44.20	-10	1,215	-0.82%
2022/06/29	2	46.63	2	46.45	46.45	0	1,212	0.00%
2022/06/28	1	46.25	1	47.10	47.30	0	1,214	0.00%
2022/06/24	10	45.12	10	45.00	45.00	0	1,208	0.00%
2022/06/23	3	44.85	1	44.65	44.50	2	1,203	0.17%
2022/06/22	0	0.00	1	42.90	42.75	-1	1,203	-0.08%
2022/06/20	0	0.00	1	43.05	42.50	-1	1,244	-0.08%
2022/06/16	1	46.20	0	0.00	45.85	1	1,365	0.07%
2022/06/15	5	47.34	4	46.90	46.90	1	1,365	0.07%
2022/06/13	4	47.25	0	0.00	47.10	4	1,390	0.29%
2022/06/09	3	50.27	1	50.60	50.30	2	1,406	0.14%
2022/06/08	2	50.20	1	50.00	49.80	1	1,420	0.07%
2022/06/07	41	51.07	31	50.89	50.90	10	1,439	0.69%
2022/06/06	10	50.30	0	0.00	50.40	10	1,422	0.70%
2022/06/01	0	0.00	28	50.65	50.30	-28	1,507	-1.86%
2022/05/31	19	50.04	4	50.10	50.20	15	1,511	0.99%
2022/05/30	15	49.77	1	49.85	49.75	14	1,512	0.93%
2022/05/26	1	48.80	0	0.00	48.55	1	1,535	0.07%
2022/05/25	0	0.00	2	49.20	49.30	-2	1,552	-0.13%
2022/05/23	20	49.35	0	0.00	49.20	20	1,600	1.25%
2022/05/18	1	48.50	0	0.00	48.80	1	1,670	0.06%
2022/05/17	0	0.00	1	48.80	48.80	-1	1,691	-0.06%
2022/05/13	0	0.00	2	47.25	47.30	-2	1,704	-0.12%
2022/05/12	3	45.98	0	0.00	45.50	3	1,722	0.17%
2022/05/11	0	0.00	1	47.15	46.90	-1	1,732	-0.06%
2022/05/10	2	46.53	38	46.19	46.90	-36	1,763	-2.04%
2022/05/09	1	45.80	0	0.00	45.25	1	1,795	0.06%
2022/05/05	1	48.30	0	0.00	48.30	1	1,832	0.05%
2022/04/28	1	47.55	2	47.75	47.35	-1	2,006	-0.05%
2022/04/27	2	45.55	1	45.90	46.30	1	2,034	0.05%
2022/04/26	1	47.20	13	47.00	46.85	-12	2,041	-0.59%
2022/04/22	0	0.00	1	51.20	49.70	-1	2,187	-0.05%
2022/04/21	1	52.00	3	51.77	51.60	-2	2,256	-0.09%
2022/04/20	47	51.75	0	0.00	52.20	47	2,312	2.03%
2022/04/18	0	0.00	2	48.30	48.80	-2	2,421	-0.08%
2022/04/13	2	51.80	0	0.00	51.80	2	2,701	0.07%
2022/04/11	0	0.00	1	51.50	51.60	-1	3,018	-0.03%
2022/04/07	0	0.00	3	54.77	53.60	-3	3,328	-0.09%
2022/04/06	0	0.00	10	55.83	55.50	-10	3,629	-0.28%
2022/04/01	0	0.00	2	56.50	56.80	-2	3,900	-0.05%
2022/03/31	3	57.00	3	57.50	57.00	0	4,373	0.00%
2022/03/30	1	59.00	1	58.10	58.10	0	4,890	0.00%
2022/03/28	2	57.80	1	58.00	58.40	1	6,466	0.02%
2022/03/25	2	58.70	2	59.30	58.70	0	6,665	0.00%
2022/03/24	1	59.30	1	59.50	59.50	0	6,695	0.00%
2022/03/23	11.1	59.93	2	59.50	59.10	9.1	6,712	0.13%
2022/03/22	4	59.20	1	60.10	59.80	3	6,698	0.04%
2022/03/21	15	57.96	13	58.74	59.40	2	6,674	0.03%
2022/03/17	0	55.10	0	0.00	55.40	0	6,808	0.00%
2022/03/15	0	0.00	9	53.57	53.30	-9	7,033	-0.13%
2022/03/11	1	55.70	0	0.00	55.40	1	7,405	0.01%
2022/03/10	3	56.20	1	56.60	57.00	2	7,528	0.03%
2022/03/08	0	0.00	8	54.03	53.70	-8	7,640	-0.10%
2022/03/07	1	55.80	7	54.76	54.90	-6	7,649	-0.08%
2022/03/03	0	58.70	0	0.00	58.70	0	7,733	0.00%
2022/02/25	4	56.08	1	57.10	56.60	3	7,842	0.04%
2022/02/24	1	56.00	2	56.60	56.00	-1	7,874	-0.01%
2022/02/22	2	57.00	5	56.50	56.80	-3	8,007	-0.04%
2022/02/21	0	0.00	3	58.73	58.60	-3	8,066	-0.04%
2022/02/18	0	0.00	1	59.30	59.50	-1	8,204	-0.01%
2022/02/17	4	60.60	0	0.00	60.40	4	8,327	0.05%
2022/02/16	3	59.80	0	0.00	60.00	3	8,485	0.04%
2022/02/14	1	59.40	0	0.00	59.10	1	8,688	0.01%
2022/02/10	1	61.40	2	61.55	61.40	-1	8,828	-0.01%
2022/02/09	3	62.67	2	62.55	62.60	1	8,904	0.01%
2022/02/08	2	61.20	1	61.80	61.20	1	9,060	0.01%
2022/01/26	1	59.40	0	0.00	58.90	1	9,282	0.01%
2022/01/25	2	59.85	0	0.00	58.60	2	9,620	0.02%
2022/01/24	2	60.25	2	60.80	61.20	0	9,904	0.00%
2022/01/21	2	61.65	50	60.60	60.60	-48	10,292	-0.47%
2022/01/20	0	0.00	15	63.01	62.60	-15	10,780	-0.14%
2022/01/19	0	0.00	1	63.00	62.90	-1	11,104	-0.01%
2022/01/18	4	64.85	0	0.00	63.40	4	11,246	0.04%
2022/01/17	14	65.09	13	65.81	65.10	1	11,235	0.01%
2022/01/14	4	63.72	8	63.09	63.10	-4	11,285	-0.04%
2022/01/13	5	66.10	6	65.22	64.80	-1	11,429	-0.01%
2022/01/12	2	67.05	13	66.05	65.60	-11	11,446	-0.10%
2022/01/11	6	68.33	56	66.86	66.50	-50	11,488	-0.44%
2022/01/10	1	70.10	1	68.80	68.60	0	11,541	0.00%
2022/01/07	3	70.67	7	70.70	70.50	-4	11,696	-0.03%
2022/01/06	4	72.55	0	0.00	72.30	4	11,609	0.03%
2022/01/05	9	72.72	26	73.22	72.40	-17	11,636	-0.15%
2022/01/04	54	75.06	12	75.53	75.80	42	11,535	0.36%
2022/01/03	3	76.40	14	75.74	74.70	-11	11,509	-0.10%
2021/12/30	3.1	76.76	11	78.39	76.50	-7.9	11,556	-0.07%
2021/12/29	18	78.75	29	79.80	78.60	-11	11,530	-0.10%
2021/12/28	70.1	78.14	23	78.46	79.20	47.1	11,351	0.41%
2021/12/27	64	78.67	52	79.29	77.40	12	11,134	0.11%
2021/12/24	40.1	77.73	71.1	78.15	77.70	-31	10,749	-0.29%
2021/12/23	87.1	76.18	81	75.46	77.90	6	10,264	0.06%
2021/12/22	31	69.81	43	69.24	71.20	-12	9,314	-0.13%
2021/12/21	34.1	63.36	37.5	63.52	64.80	-3.4	8,800	-0.04%
2021/12/20	8	61.39	11	62.35	61.20	-3	8,650	-0.03%
2021/12/17	2	60.20	2	59.90	60.00	0	8,639	0.00%
2021/12/16	3	61.00	6	61.10	61.00	-3	8,663	-0.03%
2021/12/15	2	60.90	3	60.80	60.80	-1	8,727	-0.01%
2021/12/14	7	61.96	6	60.87	60.70	1	8,939	0.01%
2021/12/13	38	66.03	60	65.17	63.50	-22	8,906	-0.25%
2021/12/10	19	65.91	5	65.76	65.70	14	8,818	0.16%
2021/12/09	16	65.54	29	65.30	65.20	-13	8,778	-0.15%
2021/12/08	10	65.09	11	64.77	65.20	-1	8,718	-0.01%
2021/12/07	28	64.60	30	65.27	63.40	-2	8,687	-0.02%
2021/12/06	18	64.07	22	63.88	63.90	-4	8,588	-0.05%
2021/12/03	9	62.93	8	62.74	63.10	1	8,612	0.01%
2021/12/02	11	61.50	4	61.30	60.70	7	8,859	0.08%
2021/12/01	7	61.67	6	61.62	62.30	1	9,093	0.01%
2021/11/30	0	0.00	1	61.50	62.00	-1	9,511	-0.01%
2021/11/29	8	59.35	1	56.00	59.00	7	9,957	0.07%
2021/11/26	4	58.93	10	58.70	57.80	-6	10,506	-0.06%
2021/11/25	6	61.42	6	61.58	60.00	0	10,623	0.00%
2021/11/24	5	61.30	2	61.30	61.30	3	10,836	0.03%
2021/11/23	1	60.50	18	60.58	60.20	-17	11,001	-0.15%
2021/11/22	2	61.25	8	61.20	60.90	-6	11,106	-0.05%
2021/11/19	15	64.19	26	63.86	62.50	-11	11,310	-0.10%
2021/11/18	2	64.40	26	64.02	63.70	-24	11,426	-0.21%
2021/11/17	8.5	63.48	2	64.80	63.00	6.5	11,422	0.06%
2021/11/16	21	63.81	9	64.01	63.80	12	11,377	0.11%
2021/11/15	29	62.14	33	61.51	62.80	-4	11,394	-0.04%
2021/11/12	39	61.26	12	59.93	59.70	27	11,367	0.24%
2021/11/11	18	62.12	6	62.80	62.50	12	11,328	0.11%
2021/11/10	9	62.39	8	61.90	62.10	1	11,479	0.01%
2021/11/09	17	61.72	5	61.42	62.20	12	11,515	0.10%
2021/11/08	11	60.72	10	60.38	60.50	1	11,532	0.01%
2021/11/05	18	60.32	9	60.13	60.40	9	11,604	0.08%
2021/11/04	19	63.81	6	62.80	62.70	13	11,573	0.11%
2021/11/03	18	63.35	18	63.58	63.00	0	11,706	0.00%
2021/11/02	41.5	66.33	35	65.33	63.80	6.5	11,658	0.06%
2021/11/01	25.5	67.07	16	67.41	68.20	9.5	11,475	0.08%
2021/10/29	35	65.27	52	64.77	66.30	-17	11,450	-0.15%
2021/10/28	97	63.44	56	63.14	62.70	41	11,123	0.37%
2021/10/27	48	61.25	53	61.13	62.20	-5	10,675	-0.05%
2021/10/26	18	58.99	10	59.25	58.30	8	10,405	0.08%
2021/10/25	11	58.68	14	57.99	58.40	-3	10,314	-0.03%
2021/10/22	26	57.54	30	57.57	58.20	-4	10,499	-0.04%
2021/10/21	8	58.36	29.5	58.80	56.20	-21.5	10,537	-0.20%
2021/10/20	2	58.85	3	58.20	57.80	-1	10,507	-0.01%
2021/10/19	9	58.69	16	58.83	58.60	-7	10,671	-0.07%
2021/10/18	23	57.71	15	57.86	58.80	8	10,741	0.07%
2021/10/15	55	57.50	42	57.78	58.10	13	10,867	0.12%
2021/10/14	1	53.50	0	0.00	53.50	1	11,121	0.01%
2021/10/13	22	55.71	12	54.33	54.10	10	11,412	0.09%
2021/10/12	8	55.08	8	55.33	55.50	0	11,885	0.00%
2021/10/08	1	56.10	2	55.80	56.00	-1	12,271	-0.01%
2021/10/07	16	55.48	19	55.53	56.50	-3	12,554	-0.02%
2021/10/06	25	53.44	17	54.04	54.00	8	12,623	0.06%
2021/10/05	20	51.04	19	50.91	52.30	1	12,795	0.01%
2021/10/04	3	49.13	10	48.60	48.55	-7	13,109	-0.05%
2021/10/01	13	48.71	4	48.56	48.30	9	13,501	0.07%
2021/09/30	1	51.10	3	51.53	51.70	-2	13,704	-0.01%
2021/09/29	10	50.96	3	50.97	50.50	7	14,037	0.05%
2021/09/28	8	53.30	21	52.41	52.60	-13	14,112	-0.09%
2021/09/27	1	53.60	0	0.00	53.40	1	14,178	0.01%
2021/09/24	0	0.00	11	54.82	54.80	-11	14,291	-0.08%
2021/09/23	2	55.30	9	55.26	54.60	-7	14,571	-0.05%
2021/09/22	15	54.94	3	54.97	54.40	12	14,780	0.08%
2021/09/17	27	53.66	35	54.00	56.80	-8	15,224	-0.05%
2021/09/16	4	56.23	5	55.84	55.80	-1	15,457	-0.01%
2021/09/15	8	56.91	14	56.47	56.80	-6	15,594	-0.04%
2021/09/14	25.5	57.36	15	58.29	56.80	10.5	15,749	0.07%
2021/09/13	20	58.55	7	58.50	58.50	13	15,729	0.08%
2021/09/10	13	58.54	22	58.54	59.40	-9	15,724	-0.06%
2021/09/09	23	57.33	21	56.39	58.00	2	15,660	0.01%
2021/09/08	27	55.94	20	55.97	55.70	7	15,541	0.05%
2021/09/07	45	57.74	11	58.35	56.20	34	15,422	0.22%
2021/09/06	14	63.89	18	63.14	61.70	-4	15,097	-0.03%
2021/09/03	49	65.21	38	65.25	63.70	11	14,832	0.07%
2021/09/02	55	64.47	44.1	64.05	63.60	11	14,382	0.08%
2021/09/01	57	62.81	76	63.17	63.80	-19	13,880	-0.14%
2021/08/31	27	58.93	27	58.82	59.20	0	13,288	0.00%
2021/08/30	38	58.10	23	58.99	59.90	15	13,119	0.11%
2021/08/27	22	56.63	34	56.29	56.20	-12	12,918	-0.09%
2021/08/26	15	58.04	21.2	58.21	57.70	-6.2	12,755	-0.05%
2021/08/25	46	58.54	26	58.70	57.70	20	12,711	0.16%
2021/08/24	14	56.29	88	56.96	57.70	-74	12,521	-0.59%
2021/08/23	11	54.66	6	54.95	55.80	5	12,359	0.04%
2021/08/20	10	51.99	22	53.27	53.30	-12	12,328	-0.10%
2021/08/19	6	53.85	8	53.11	51.50	-2	12,305	-0.02%
2021/08/18	28	50.82	10	51.65	53.10	18	12,297	0.15%
2021/08/17	2	51.90	3	50.77	49.00	-1	12,303	-0.01%
2021/08/16	5	50.72	67	50.49	50.80	-62	12,213	-0.51%
2021/08/13	1	54.10	14	54.16	53.30	-13	12,002	-0.11%
2021/08/12	5	56.06	5	56.62	55.60	0	11,925	0.00%
2021/08/11	17	56.06	22	54.86	55.80	-5	11,853	-0.04%
2021/08/10	25	56.13	30	55.96	55.20	-5	11,705	-0.04%
2021/08/09	18	57.98	30	60.74	58.50	-12	11,577	-0.10%
2021/08/06	10	60.82	9	61.60	60.70	1	11,357	0.01%
2021/08/05	18	61.04	26	60.64	61.90	-8	11,313	-0.07%
2021/08/04	78	60.93	45	60.96	61.00	33	11,232	0.29%
2021/08/03	9	57.79	7	57.70	56.90	2	11,004	0.02%
2021/08/02	17	56.61	8	57.10	57.30	9	10,957	0.08%
2021/07/30	4	56.30	3	57.17	54.70	1	10,897	0.01%
2021/07/29	2	55.15	6	56.33	56.10	-4	10,870	-0.04%
2021/07/28	11	53.54	8	55.06	55.30	3	10,877	0.03%
2021/07/27	8	59.35	7	59.11	57.10	1	10,725	0.01%
2021/07/26	3	60.40	3	61.27	61.70	0	10,794	0.00%
2021/07/23	7	60.04	14	58.73	58.00	-7	10,769	-0.06%
2021/07/22	4.1	61.35	10	61.42	60.80	-6	10,541	-0.06%
2021/07/21	11	60.35	10	61.63	61.10	1	10,399	0.01%
2021/07/20	91	62.05	95.1	62.00	60.80	-4.1	10,185	-0.04%
2021/07/19	14.1	59.78	27.2	59.28	60.60	-13.1	9,752	-0.13%
2021/07/16	41.2	59.30	73.1	60.15	61.00	-31.9	9,490	-0.34%
2021/07/15	58.1	55.40	52	55.32	55.50	6.1	8,974	0.07%
2021/07/14	30	53.53	47	54.21	56.20	-17	8,574	-0.20%
2021/07/13	35	53.74	22.7	52.87	51.10	12.3	8,336	0.15%
2021/07/12	63	53.17	50.1	53.40	53.50	12.9	8,143	0.16%
2021/07/09	51.1	52.73	61	52.54	53.10	-9.9	7,901	-0.13%
2021/07/08	61	50.65	36.1	50.78	49.45	24.9	7,532	0.33%
2021/07/07	46	47.95	37	47.97	48.30	9	7,122	0.13%
2021/07/06	70	46.69	86	45.75	48.70	-16	6,859	-0.23%
2021/07/05	2	43.93	34	44.39	44.30	-32	6,548	-0.49%
2021/07/02	11.1	43.37	4	43.85	44.00	7.1	6,547	0.11%
2021/07/01	34	43.21	16.1	42.86	42.40	17.9	6,556	0.27%
2021/06/30	45.1	44.88	29	44.18	43.40	16.1	6,495	0.25%
2021/06/29	37	43.40	11.1	43.73	43.80	25.9	6,219	0.42%
2021/06/28	63	43.56	232	42.94	45.20	-169	5,971	-2.83%	大賣/鉅額交易
2021/06/25	28.1	41.42	35	42.13	42.00	-6.9	5,495	-0.13%
2021/06/24	14	38.10	7	37.91	38.60	7	5,043	0.14%
2021/06/23	20	36.51	23	36.98	38.00	-3	4,874	-0.06%
2021/06/22	1	35.45	32	35.72	35.60	-31	4,686	-0.66%
2021/06/21	15	35.10	41	35.63	35.00	-26	4,654	-0.56%
2021/06/18	50	35.42	27	35.52	35.55	23	4,617	0.50%
2021/06/17	10	34.84	0	0.00	34.70	10	4,604	0.22%
2021/06/16	7	34.82	7	35.24	34.70	0	4,614	0.00%
2021/06/15	1	34.25	10	34.25	34.25	-9	4,670	-0.19%
2021/06/11	11	34.10	5	33.85	33.85	6	4,793	0.13%
2021/06/10	10	34.27	1	34.00	34.20	9	5,037	0.18%
2021/06/09	5	33.89	3	34.12	33.75	2	5,064	0.04%
2021/06/08	0	0.00	5	35.00	34.15	-5	5,109	-0.10%
2021/06/04	25	34.84	10	34.97	34.50	15	5,126	0.29%
2021/06/03	9	36.20	1	36.20	36.00	8	5,097	0.16%
2021/06/02	3	37.13	8	37.13	36.30	-5	5,082	-0.10%
2021/06/01	27	36.07	9	35.86	36.75	18	4,999	0.36%
2021/05/31	21	35.30	16	35.30	35.20	5	4,944	0.10%
2021/05/28	12	35.02	10	35.31	35.60	2	4,931	0.04%
2021/05/27	5	35.03	38	35.31	34.40	-33	4,942	-0.67%
2021/05/26	26	34.32	7	34.56	35.05	19	4,979	0.38%
2021/05/25	41	34.15	65	33.87	34.90	-24	4,936	-0.49%
2021/05/24	78	32.01	42	31.72	31.75	36	4,980	0.72%
2021/05/21	7	30.81	7	31.00	31.25	0	5,070	0.00%
2021/05/20	5	31.13	61	31.46	30.70	-56	5,134	-1.09%
2021/05/19	28	31.93	24	32.41	32.00	4	5,113	0.08%
2021/05/18	2	30.00	7	30.56	31.20	-5	5,072	-0.10%
2021/05/17	11	29.12	5	30.27	28.85	6	5,060	0.12%
2021/05/13	0	0.00	1	31.10	30.85	-1	4,993	-0.02%
2021/05/12	45	31.03	5	30.86	30.95	40	4,941	0.81%
2021/05/11	0	0.00	6	35.44	33.50	-6	4,848	-0.12%
2021/05/10	2.2	36.69	10.7	37.02	36.90	-8.4	4,787	-0.18%
2021/05/07	34	35.57	12	35.35	36.10	22	4,754	0.46%
2021/05/06	33	36.66	28	36.10	36.05	5	4,756	0.11%
2021/05/05	15	36.16	4	36.75	36.00	11	4,772	0.23%
2021/05/04	13	34.80	14	34.20	34.15	-1	4,733	-0.02%
2021/05/03	80	37.80	4	37.74	37.50	76	4,690	1.62%
2021/04/29	11	37.55	19	37.41	37.20	-8	4,721	-0.17%
2021/04/28	0	0.00	1	35.95	35.95	-1	4,629	-0.02%
2021/04/27	5	35.85	3	35.25	35.25	2	4,648	0.04%
2021/04/26	1	35.50	33	35.68	35.60	-32	4,690	-0.68%
2021/04/23	2	34.80	1	34.75	34.75	1	4,654	0.02%
2021/04/22	5	34.80	0	0.00	34.75	5	4,596	0.11%
2021/04/21	3	36.72	12	36.83	36.65	-9	4,491	-0.20%
2021/04/20	4	36.63	0	0.00	36.05	4	4,432	0.09%
2021/04/19	70	36.76	14	36.27	36.05	56	4,375	1.28%
2021/04/16	18	35.13	22	34.94	35.45	-4	4,183	-0.10%
2021/04/15	37	33.57	14	33.70	35.10	23	4,120	0.56%
2021/04/14	13	32.25	4	32.30	32.45	9	4,005	0.22%
2021/04/13	24	34.03	8	34.53	33.80	16	3,917	0.41%
2021/04/12	10	34.36	12	34.77	34.25	-2	3,874	-0.05%
2021/04/09	39	34.91	0	0.00	34.25	39	3,835	1.02%
2021/04/08	12	35.49	13	35.40	35.35	-1	3,766	-0.03%
2021/04/07	15	35.46	5	35.09	35.95	10	3,632	0.28%
2021/04/06	10	33.80	15	34.25	34.30	-5	3,462	-0.14%
2021/04/01	8	33.18	6	33.51	33.40	2	3,349	0.06%
2021/03/31	10	33.20	37	32.76	32.80	-27	3,296	-0.82%
2021/03/30	41	32.93	10	32.96	33.00	31	3,269	0.95%
2021/03/29	70	32.52	20	32.65	32.65	50	3,204	1.56%
2021/03/26	2	32.10	15	31.76	32.50	-13	3,169	-0.41%
2021/03/25	5	32.35	5	31.56	31.70	0	3,138	0.00%
2021/03/24	0	0.00	4	32.30	32.00	-4	3,111	-0.13%
2021/03/23	20	31.90	34	31.50	31.40	-14	3,080	-0.45%
2021/03/22	11	31.85	19	31.86	32.00	-8	3,037	-0.26%
2021/03/19	24	31.91	16	32.01	31.75	8	2,987	0.27%
2021/03/18	7	32.84	82	33.56	32.40	-75	2,939	-2.55%
2021/03/17	37	33.13	68	33.29	33.30	-31	2,831	-1.09%
2021/03/16	127	32.92	63	33.07	34.15	64	2,677	2.39%	大買/
2021/03/15	17	31.30	22	31.10	31.10	-5	2,416	-0.21%
2021/03/12	6	30.60	19.4	30.92	31.10	-13.4	2,368	-0.57%
2021/03/11	25	30.30	21	30.62	30.65	4	2,299	0.17%
2021/03/10	0	0.00	5	29.35	29.35	-5	2,248	-0.22%
2021/03/09	33	29.61	3	29.38	29.00	30	2,231	1.34%
2021/03/08	0	0.00	20	29.57	29.75	-20	2,209	-0.91%
2021/03/05	6	29.93	0	0.00	29.75	6	2,188	0.27%
2021/03/04	22	29.94	0	0.00	29.60	22	2,159	1.02%
2021/03/03	5	30.04	1	30.00	29.90	4	2,108	0.19%
2021/03/02	27	30.63	0	0.00	29.95	27	2,065	1.31%
2021/02/26	14	30.93	102	31.00	30.80	-88	1,983	-4.44%	大賣/
2021/02/25	6	30.82	4	31.05	30.65	2	1,850	0.11%
2021/02/24	2	31.73	6	31.05	31.35	-4	1,744	-0.23%
2021/02/23	116	29.04	26	28.49	30.30	90	1,525	5.90%	大買/
2021/02/22	7	27.40	8	26.99	28.40	-1	1,402	-0.07%
2021/02/19	2	26.50	1	26.35	26.30	1	1,319	0.08%
2021/02/04	5	25.35	10	25.50	25.20	-5	1,242	-0.40%
2021/02/01	5	25.00	0	0.00	24.10	5	1,192	0.42%
2021/01/29	11	26.36	0	0.00	25.30	11	1,155	0.95%
2021/01/28	10	26.15	10	26.30	26.15	0	1,114	0.00%
2021/01/27	8	26.84	3	27.13	26.65	5	1,068	0.47%
2021/01/25	15	25.90	15	26.05	26.60	0	912	0.00%
2021/01/22	67	26.62	25	26.79	26.60	42	823	5.10%
2021/01/21	18	23.97	2	24.98	25.55	16	521	3.07%
2021/01/20	6	23.07	6	23.18	23.25	0	426	0.00%
2021/01/19	3	23.20	1	23.25	24.40	2	364	0.55%
2021/01/18	1	22.90	0	0.00	22.75	1	279	0.36%
2021/01/12	1.5	21.30	0	0.00	21.40	1.5	219	0.68%
2020/11/30	0	0.00	0	19.65	19.80	0	132	-0.02%
2020/10/06	0	19.10	0	0.00	19.10	0	169	0.02%
2020/08/04	0	0.00	1	19.15	19.30	-1	198	-0.50%
2020/08/03	1	20.65	0	0.00	20.65	1	192	0.52%
2020/06/18	0	0.00	7	20.14	20.15	-7	163	-4.28%
2020/06/17	0	0.00	4	20.11	20.05	-4	164	-2.43%
2019/11/29	2	23.50	0	0.00	23.55	2	123	1.61%
2019/11/26	1	23.50	0	0.00	23.50	1	93	1.06%
2019/11/22	2	23.50	0	0.00	23.65	2	92	2.17%
2019/11/21	3	23.60	0	0.00	23.70	3	89	3.35%
2019/11/20	3	23.60	0	0.00	23.75	3	89	3.34%
2019/05/10	0	0.00	18	23.35	23.40	-18	90	-19.86%
2019/02/11	0	22.50	0	0.00	22.60	0	55	0.03%
2018/09/07	0	0.00	1	24.80	24.90	-1	207	-0.48%
2018/08/15	0	0.00	2	24.85	24.80	-2	276	-0.72%
2018/08/09	1	25.10	0	0.00	25.10	1	267	0.37%
2018/08/03	2	26.87	0	0.00	26.95	2	273	0.73%
2018/07/25	1	26.75	0	0.00	26.65	1	258	0.39%
2018/07/24	0	0.00	1	26.50	26.45	-1	250	-0.40%
2018/07/19	1	26.45	0	0.00	26.45	1	247	0.40%
2018/07/17	2	26.50	0	0.00	26.45	2	232	0.86%
2018/07/13	2	26.50	0	0.00	26.55	2	229	0.87%
2018/07/10	2	26.45	0	0.00	26.50	2	240	0.83%
2018/07/09	4	26.10	0	0.00	26.40	4	242	1.65%
2018/01/05	0	0.00	1	27.50	27.40	-1	237	-0.42%
2018/01/04	1	27.75	0	0.00	27.40	1	235	0.43%