鉅祥 (2476)-新光-高雄券商分點個股進出

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
88.5
漲跌
▲8.0
漲幅
+9.94%
成交量
20,001張
產業
上市電子零組件類股▲0.18%
332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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	10	83.71	92.5	85.17	88.50	-82.5	4,130	-2.00%
2024/05/13	19.1	80.58	16	81.04	80.50	3.1	3,817	0.08%
2024/05/10	16	78.87	23.2	79.05	79.20	-7.2	3,690	-0.19%
2024/05/09	27.3	78.61	29	79.44	77.00	-1.8	3,613	-0.05%
2024/05/08	9.1	75.94	12.2	76.12	76.50	-3.2	3,452	-0.09%
2024/05/07	2	72.40	0	0.00	73.40	2	3,402	0.06%
2024/05/06	1.2	73.83	0	0.00	73.80	1.2	3,410	0.04%
2024/05/02	0	0.00	3	74.27	74.60	-3	3,492	-0.09%
2024/04/30	2	74.25	2	74.70	74.20	0	3,557	0.00%
2024/04/29	1	73.40	3	73.90	74.30	-2	3,631	-0.06%
2024/04/26	2	73.50	1	74.50	72.90	1	3,681	0.03%
2024/04/24	0	0.00	2.2	73.34	73.60	-2.2	3,698	-0.06%
2024/04/23	4	71.23	2	71.40	71.30	2	3,728	0.05%
2024/04/22	2	72.90	0.1	71.80	71.20	2	3,783	0.05%
2024/04/19	15.2	73.01	6	73.75	73.40	9.2	3,833	0.24%
2024/04/18	1	73.90	1	75.30	75.30	0	3,808	0.00%
2024/04/17	2	74.70	1	75.00	74.10	1	3,830	0.03%
2024/04/16	6	74.52	3.4	74.26	73.50	2.6	3,817	0.07%
2024/04/15	7.3	77.40	2	77.50	77.10	5.3	3,782	0.14%
2024/04/12	3.2	78.52	4.1	79.46	79.00	-0.9	3,765	-0.02%
2024/04/11	7.2	78.48	5	78.52	78.30	2.2	3,741	0.06%
2024/04/10	9.2	81.34	14	81.49	79.90	-4.8	3,718	-0.13%
2024/04/09	6.1	77.87	21	79.26	78.30	-14.9	3,606	-0.41%
2024/04/08	9	77.41	23	77.69	77.70	-14	3,541	-0.40%
2024/04/03	6	74.98	5	74.96	74.50	1	3,478	0.03%
2024/04/01	7	74.23	0	0.00	74.20	7	3,499	0.20%
2024/03/29	2	72.25	1	72.60	72.40	1	3,543	0.03%
2024/03/28	3	73.03	1	73.50	73.10	2	3,533	0.06%
2024/03/27	7	74.66	5	73.80	73.80	2	3,543	0.06%
2024/03/26	14	76.21	11	75.36	74.60	3	3,542	0.08%
2024/03/25	15	76.97	11	77.04	77.00	4	3,548	0.11%
2024/03/22	4	75.23	4	75.63	76.20	0	3,628	0.00%
2024/03/21	7.1	75.87	6	76.15	76.00	1.1	3,714	0.03%
2024/03/20	23	76.24	33	76.26	76.00	-10	3,860	-0.26%
2024/03/19	9	74.76	16	75.13	75.10	-7	3,912	-0.18%
2024/03/18	2	73.80	1	73.80	73.80	1	3,963	0.03%
2024/03/15	5	73.18	6	73.68	72.70	-1	4,049	-0.02%
2024/03/14	6	74.07	5	74.36	74.30	1	4,138	0.02%
2024/03/13	12.1	75.39	7	74.94	75.10	5.1	4,189	0.12%
2024/03/12	7	77.19	2	78.40	77.00	5	4,228	0.12%
2024/03/11	9	76.61	7.9	76.41	76.20	1.1	4,211	0.03%
2024/03/08	53.4	78.28	31	76.96	75.60	22.3	4,193	0.53%
2024/03/07	12.8	81.48	10.1	81.39	80.90	2.8	4,126	0.07%
2024/03/06	16	84.08	10	83.89	83.10	6	4,235	0.14%
2024/03/05	4.1	83.12	5.1	82.78	83.40	-1	4,212	-0.02%
2024/03/04	5	82.94	9.5	83.03	83.30	-4.5	4,241	-0.11%
2024/03/01	7.4	83.52	9	82.86	82.60	-1.6	4,190	-0.04%
2024/02/29	14	83.91	12.5	84.09	84.60	1.5	4,243	0.03%
2024/02/27	29	82.77	25.2	82.64	82.20	3.8	4,220	0.09%
2024/02/26	5.1	81.29	7.2	82.26	81.30	-2.1	4,381	-0.05%
2024/02/23	26.6	79.95	13.7	80.68	79.80	12.9	4,475	0.29%
2024/02/22	6.2	81.37	3	82.23	80.80	3.2	4,410	0.07%
2024/02/21	11.3	82.57	24	82.62	82.60	-12.7	4,368	-0.29%
2024/02/20	3	80.50	3	81.40	80.40	0	4,197	0.00%
2024/02/19	49	80.80	13	80.63	80.40	36	4,128	0.87%
2024/02/16	21	78.64	25.1	77.80	78.70	-4.1	3,981	-0.10%
2024/02/15	2.1	73.39	21.2	73.80	74.10	-19.1	3,846	-0.50%
2024/02/05	2	69.80	1	70.00	69.70	1	3,776	0.03%
2024/02/02	17	70.08	5	70.00	70.20	12	3,771	0.32%
2024/02/01	14	69.53	2.1	68.94	69.00	11.9	3,759	0.32%
2024/01/31	5.1	70.62	4	71.00	70.90	1.1	3,762	0.03%
2024/01/30	5.1	71.61	3	70.90	71.20	2.1	3,803	0.06%
2024/01/29	6.1	71.13	11	71.11	71.70	-4.9	3,822	-0.13%
2024/01/26	4.1	71.40	3	71.30	71.50	1.1	3,805	0.03%
2024/01/25	13.2	71.30	11	71.96	70.00	2.2	3,781	0.06%
2024/01/24	16.4	74.45	20.4	74.17	73.00	-4	3,717	-0.11%
2024/01/23	11	76.13	7	76.39	76.30	4	3,668	0.11%
2024/01/22	41	73.86	24	74.06	74.40	17	3,643	0.47%
2024/01/19	2	72.05	2	71.85	71.80	0	3,640	0.00%
2024/01/18	2.3	72.09	8	72.08	72.10	-5.7	3,655	-0.16%
2024/01/17	6.2	73.45	5	73.12	73.10	1.2	3,673	0.03%
2024/01/16	9.1	74.64	13	74.78	74.50	-3.9	3,650	-0.11%
2024/01/15	13	73.42	30	73.69	73.60	-17	3,612	-0.47%
2024/01/12	5	72.08	1	71.60	71.10	4	3,534	0.11%
2024/01/11	17	71.86	9	71.18	71.40	8	3,507	0.23%
2024/01/09	7.2	70.60	3	70.60	70.60	4.2	3,495	0.12%
2024/01/08	5.2	70.53	7	70.54	70.50	-1.8	3,473	-0.05%
2024/01/05	3	71.03	0	0.00	70.80	3	3,464	0.09%
2024/01/04	4	70.30	2	70.55	70.40	2	3,462	0.06%
2024/01/03	13.1	72.14	12.1	71.85	71.20	1	3,478	0.03%
2024/01/02	8.1	72.17	3.4	72.11	72.00	4.7	3,454	0.14%
2023/12/29	15	72.03	11	72.05	72.20	4	3,439	0.12%
2023/12/28	5.4	72.30	6.1	72.98	72.60	-0.7	3,418	-0.02%
2023/12/27	4.3	72.06	5	72.42	71.90	-0.7	3,395	-0.02%
2023/12/26	27	72.71	4	72.90	72.50	23	3,374	0.68%
2023/12/25	5	71.40	6	71.13	70.90	-1	3,305	-0.03%
2023/12/22	7	71.04	5.2	71.80	71.10	1.8	3,291	0.05%
2023/12/21	6	70.67	2	70.45	70.70	4	3,263	0.12%
2023/12/20	8	71.14	7	70.79	70.80	1	3,246	0.03%
2023/12/19	3.5	71.22	2	71.68	70.60	1.5	3,196	0.05%
2023/12/18	9	72.21	41	73.29	72.10	-32	3,087	-1.04%
2023/12/15	7.1	74.60	12	74.65	74.00	-5	2,994	-0.17%
2023/12/14	15.1	76.57	16.4	76.36	76.80	-1.3	2,829	-0.05%
2023/12/13	11	73.57	7	73.49	74.10	4	2,724	0.15%
2023/12/12	24	71.65	12	72.22	72.70	12	2,647	0.45%
2023/12/11	33	71.38	13.3	71.34	71.00	19.7	2,554	0.77%
2023/12/08	16	68.16	11	68.89	68.80	5.1	2,441	0.21%
2023/12/07	23	68.02	22.1	67.73	67.50	0.9	2,371	0.04%
2023/12/06	3	66.97	3	66.30	66.30	0	2,293	0.00%
2023/12/05	17	66.51	34	65.75	66.70	-17	2,265	-0.75%
2023/12/04	45.7	67.15	34	67.39	67.00	11.6	2,233	0.52%
2023/12/01	31	65.62	40	66.56	66.70	-9	2,166	-0.42%
2023/11/30	4	63.65	11	63.19	63.10	-7	2,012	-0.35%
2023/11/29	4	63.50	11	63.74	63.40	-7	1,984	-0.35%
2023/11/28	8	62.86	52	62.67	63.00	-44	1,956	-2.25%
2023/11/27	53	63.48	20	62.99	62.80	33	1,906	1.73%
2023/11/24	10	61.21	34	61.48	61.80	-24	1,765	-1.36%
2023/11/23	72.1	61.38	17.6	61.62	61.00	54.5	1,683	3.24%
2023/11/22	3	60.47	13	60.40	62.30	-10	1,398	-0.72%
2023/11/21	2	56.50	3	56.83	56.70	-1	1,219	-0.08%
2023/11/20	4	56.58	3.1	56.67	56.70	0.9	1,201	0.08%
2023/11/17	2	55.55	1	55.50	55.50	1	1,179	0.08%
2023/11/16	0	0.00	1	55.60	55.30	-1	1,174	-0.09%
2023/11/15	2	55.90	2	56.50	55.60	0	1,169	0.00%
2023/11/14	0.1	55.90	0	0.00	56.30	0.1	1,156	0.00%
2023/11/13	5	55.30	7	55.37	55.30	-2	1,135	-0.18%
2023/11/10	1	56.00	2	55.60	55.40	-1	1,121	-0.09%
2023/11/09	2	54.90	2	55.50	55.40	0	1,117	0.00%
2023/11/08	5.1	55.54	6	55.72	55.50	-1	1,103	-0.09%
2023/11/07	7	55.73	5.2	55.22	55.80	1.8	1,047	0.17%
2023/11/06	5.1	54.63	17	54.68	54.70	-11.9	997	-1.19%
2023/11/03	1	53.20	0	0.00	53.30	1	975	0.11%
2023/11/02	4	53.45	2	53.50	53.50	2	981	0.20%
2023/11/01	1	52.60	2	52.75	53.10	-1	1,000	-0.10%
2023/10/31	5.1	53.68	3	53.50	53.10	2.1	992	0.21%
2023/10/30	6	54.15	2	54.90	53.60	4	974	0.41%
2023/10/27	6	54.35	10.1	55.08	54.60	-4.1	918	-0.45%
2023/10/26	15	53.97	10	54.00	53.60	5	863	0.58%
2023/10/25	3	53.83	2	54.80	53.60	1	838	0.12%
2023/10/24	0	0.00	0.5	53.13	53.10	-0.5	804	-0.06%
2023/10/23	2	52.55	6	52.92	53.00	-4	808	-0.49%
2023/10/20	2	50.80	2	51.30	51.20	0	782	0.00%
2023/10/17	2	51.95	2	51.50	51.50	0	768	0.00%
2023/10/13	1	51.70	0.1	51.70	51.70	0.9	772	0.12%
2023/10/12	0	0.00	2	51.95	51.70	-2	772	-0.26%
2023/10/11	0	0.00	0.1	51.10	51.70	-0.1	764	-0.01%
2023/10/04	0.1	50.50	0	0.00	50.70	0.1	746	0.01%
2023/09/27	2	49.00	0	0.00	49.00	2	757	0.26%
2023/09/19	0	0.00	9	51.53	50.80	-9	764	-1.18%
2023/09/13	1	50.90	0	0.00	50.80	1	736	0.14%
2023/09/11	10	51.77	2.1	51.46	50.90	7.9	744	1.06%
2023/09/05	1	51.10	2	51.35	50.90	-1	725	-0.14%
2023/09/04	0	0.00	1	50.20	50.20	-1	681	-0.15%
2023/09/01	0	0.00	3	48.98	49.50	-3	670	-0.45%
2023/08/31	1	47.65	1	48.25	47.65	0	632	0.00%
2023/08/29	0	0.00	1	46.05	46.65	-1	643	-0.16%
2023/08/25	1	45.70	0	0.00	45.75	1	651	0.15%
2023/08/24	1	45.75	1	45.70	45.95	0	654	0.00%
2023/08/23	0	0.00	2	44.70	44.90	-2	656	-0.30%
2023/08/22	3	45.63	2	45.15	45.15	1	661	0.15%
2023/08/18	2	46.00	2	46.30	45.55	0	667	0.00%
2023/08/17	2	46.35	6	45.98	45.95	-4	668	-0.60%
2023/08/16	0	0.00	5	45.88	46.20	-5	669	-0.75%
2023/08/15	2	46.60	3	46.73	46.20	-1	676	-0.15%
2023/08/14	2	46.43	2	46.32	46.40	0	679	-0.01%
2023/08/10	3	47.73	2	47.25	47.25	1	685	0.15%
2023/08/09	4	49.95	1	49.95	49.95	3	685	0.44%
2023/08/08	5	50.22	0	0.00	50.00	5	682	0.73%
2023/08/07	1	49.80	0	0.00	50.20	1	689	0.15%
2023/08/02	2	49.78	2	50.05	49.25	0	705	0.00%
2023/08/01	1	49.80	5	50.16	50.10	-4	722	-0.55%
2023/07/31	1	50.60	0	0.00	49.85	1	729	0.14%
2023/07/27	4	50.40	0	0.00	50.50	4	752	0.53%
2023/07/26	0.1	50.52	1	50.50	50.50	-0.9	761	-0.12%
2023/07/25	2	49.28	2	48.85	49.75	0	748	0.00%
2023/07/24	1	47.80	0	0.00	48.00	1	741	0.13%
2023/07/21	0	0.00	2.2	49.07	48.80	-2.2	739	-0.30%
2023/07/17	0	0.00	0.1	49.40	49.70	-0.1	883	-0.01%
2023/07/12	1.1	49.44	0	0.00	49.50	1.1	1,061	0.10%
2023/07/11	0	0.00	1	49.95	49.80	-1	1,075	-0.09%
2023/07/07	0	0.00	1	49.40	49.25	-1	1,137	-0.09%
2023/07/06	0	0.00	4	49.30	49.25	-4	1,173	-0.34%
2023/07/04	1	49.05	0	0.00	49.00	1	1,229	0.08%
2023/06/27	1	49.30	0	0.00	49.30	1	1,438	0.07%
2023/06/20	0	0.00	2	50.50	50.10	-2	1,866	-0.11%
2023/06/16	2	50.60	0	0.00	50.50	2	1,917	0.10%
2023/06/15	0	51.20	0	0.00	51.30	0	1,950	0.00%
2023/06/14	1	52.10	0	0.00	51.60	1	1,977	0.05%
2023/06/13	1	50.60	5	50.60	50.90	-4	2,021	-0.20%
2023/06/12	2	50.60	3	50.57	50.60	-1	2,168	-0.05%
2023/06/09	1.2	50.57	1	51.00	50.70	0.2	2,225	0.01%
2023/06/08	1	50.41	0	0.00	50.60	1	2,250	0.05%
2023/06/07	0.1	51.00	1	50.80	51.00	-0.9	2,287	-0.04%
2023/06/02	0	0.00	1	51.20	50.90	-1	2,417	-0.04%
2023/05/31	0	50.60	0	0.00	50.40	0	2,454	0.00%
2023/05/29	0	0.00	1	50.60	50.40	-1	2,461	-0.04%
2023/05/26	0	0.00	1	49.70	49.75	-1	2,481	-0.04%
2023/05/23	1	50.90	0	0.00	50.80	1	2,619	0.04%
2023/05/18	0.1	50.50	0	0.00	50.40	0.1	2,619	0.00%
2023/05/16	0	0.00	8	50.49	50.40	-8	2,615	-0.31%
2023/05/12	6	49.77	7.1	49.70	49.95	-1.1	2,607	-0.04%
2023/05/11	2	48.70	1	48.85	48.95	1	2,604	0.04%
2023/05/10	3	49.32	2	49.40	49.45	1	2,595	0.04%
2023/05/09	4	50.64	0	0.00	49.45	4	2,588	0.15%
2023/05/08	2.1	51.51	0	0.00	51.70	2.1	2,558	0.08%
2023/05/05	1	53.10	1	53.50	53.30	0	2,543	0.00%
2023/05/03	0	0.00	1	53.70	53.30	-1	2,552	-0.04%
2023/04/27	3	52.00	3	51.90	51.90	0	2,541	0.00%
2023/04/25	1	52.90	0	0.00	51.70	1	2,524	0.04%
2023/04/24	6.1	53.41	6	53.03	53.10	0.1	2,498	0.00%
2023/04/21	0	52.70	0	0.00	52.70	0	2,488	0.00%
2023/04/20	14	54.46	6	54.55	53.80	8	2,437	0.33%
2023/04/19	5	57.06	7	57.11	57.00	-2	2,363	-0.08%
2023/04/18	7	57.46	3	57.57	57.00	4	2,322	0.17%
2023/04/17	10	57.74	3	57.60	58.00	7	2,275	0.31%
2023/04/13	0	56.30	3	56.00	56.10	-3	2,154	-0.14%
2023/04/12	3.3	57.17	4	56.43	56.40	-0.7	2,122	-0.03%
2023/04/11	8	58.09	9	57.58	57.20	-1	2,085	-0.05%
2023/04/10	4	57.70	3	57.60	58.00	1	2,055	0.05%
2023/04/07	0	0.00	0	57.40	57.60	0	2,016	0.00%
2023/04/06	2.1	57.70	1	58.40	57.20	1.1	1,983	0.06%
2023/03/31	4	56.97	1	57.00	56.90	3	1,935	0.16%
2023/03/30	0	56.31	0	0.00	56.30	0	1,910	0.00%
2023/03/29	0	55.10	0	0.00	55.30	0	1,867	0.00%
2023/03/28	4.1	55.28	0	0.00	55.90	4.1	1,844	0.22%
2023/03/27	23	58.36	26	58.63	57.10	-3	1,776	-0.17%
2023/03/24	28.5	56.69	32.2	56.95	57.60	-3.7	1,585	-0.23%
2023/03/23	1	54.00	1	54.00	54.00	0	1,366	0.00%
2023/03/22	1	53.60	1	53.20	53.80	0	1,353	0.00%
2023/03/21	0	0.00	1	53.40	53.30	-1	1,336	-0.07%
2023/03/20	3	54.43	11	54.42	53.90	-8	1,303	-0.61%
2023/03/17	3	53.53	2	53.35	53.30	1	1,260	0.08%
2023/03/16	6	52.45	8	53.35	52.70	-2	1,240	-0.16%
2023/03/15	23	53.85	27	54.24	54.00	-4	1,184	-0.34%
2023/03/14	6	52.50	2	52.20	52.50	4	1,071	0.37%
2023/03/13	0	51.00	5	50.23	51.00	-5	1,075	-0.47%
2023/03/10	1	52.50	1	51.80	51.40	0	1,145	0.00%
2023/03/09	6	53.23	5	53.18	52.90	1	1,146	0.09%
2023/03/08	3	50.90	3	50.97	51.10	0	1,070	0.00%
2023/03/07	3	51.03	0	0.00	51.10	3	1,083	0.28%
2023/03/06	6	50.48	0	0.00	50.40	6	1,123	0.53%
2023/03/03	2	49.08	1	50.10	49.60	1	1,110	0.09%
2023/03/02	2	49.30	2	48.75	48.85	0	1,097	0.00%
2023/03/01	3	48.85	2	49.00	48.95	1	1,100	0.09%
2023/02/23	5	50.24	2	50.38	49.95	3	1,089	0.28%
2023/02/22	7	49.60	6	49.76	49.90	1	1,118	0.09%
2023/02/21	3	50.60	0	0.00	50.40	3	1,129	0.27%
2023/02/15	5	47.65	0	0.00	47.70	5	1,069	0.47%
2023/02/14	5	47.89	2	47.70	47.75	3	1,070	0.28%
2023/02/10	0	0.00	1	47.75	47.65	-1	1,085	-0.09%
2023/02/06	1	48.65	1	48.70	48.90	0	1,136	0.00%
2023/02/02	0	0.00	1	49.00	48.85	-1	1,160	-0.09%
2023/01/31	0.1	47.70	1	48.00	48.20	-0.9	1,172	-0.07%
2023/01/30	1	47.75	2	47.60	47.70	-1	1,180	-0.08%
2023/01/13	1	46.15	0	0.00	46.30	1	1,218	0.08%
2023/01/10	0	0.00	1	46.85	46.70	-1	1,248	-0.08%
2023/01/09	0	0.00	1	46.30	46.55	-1	1,270	-0.08%
2022/12/29	1	44.75	0	0.00	44.55	1	1,402	0.07%
2022/12/28	1	45.60	0	0.00	45.15	1	1,410	0.07%
2022/12/21	0	0.00	1	46.30	46.05	-1	1,487	-0.07%
2022/12/20	1	46.00	0	0.00	46.00	1	1,521	0.07%
2022/12/19	0	0.00	1	47.85	47.70	-1	1,555	-0.06%
2022/12/16	1	48.25	1	48.00	48.20	0	1,574	0.00%
2022/12/15	1	48.75	0	0.00	48.90	1	1,582	0.06%
2022/12/14	1	48.80	2	48.70	48.90	-1	1,595	-0.06%
2022/12/07	0	0.00	2	48.00	47.90	-2	1,658	-0.12%
2022/12/06	1	48.75	3	48.87	48.40	-2	1,665	-0.12%
2022/12/05	2	49.85	3	49.65	49.75	-1	1,660	-0.06%
2022/12/02	4	50.13	3	49.83	50.20	1	1,662	0.06%
2022/12/01	1	48.80	4	48.88	48.90	-3	1,606	-0.19%
2022/11/29	0	0.00	3	47.70	48.20	-3	1,700	-0.18%
2022/11/28	8	48.19	3	48.17	48.50	5	1,785	0.28%
2022/11/25	0	0.00	1	47.40	46.55	-1	1,848	-0.05%
2022/11/23	1	46.50	1	46.50	46.50	0	2,178	0.00%
2022/11/22	1	45.65	0	0.00	46.00	1	2,276	0.04%
2022/11/21	2	46.05	14	46.06	46.10	-12	2,386	-0.50%
2022/11/18	4	47.00	1	48.20	46.60	3	2,437	0.12%
2022/11/17	7	47.52	2	47.38	47.90	5	2,458	0.20%
2022/11/16	0	0.00	1	46.95	46.65	-1	2,535	-0.04%
2022/11/15	1	46.45	1	47.20	46.80	0	2,692	0.00%
2022/11/14	0	0.00	1	46.55	46.70	-1	2,816	-0.04%
2022/11/11	1	45.85	1	46.15	46.10	0	2,858	0.00%
2022/11/09	2	45.55	1	46.20	45.65	1	2,986	0.03%
2022/11/07	4	45.84	3	46.23	45.80	1	3,143	0.03%
2022/11/04	1	45.00	2	44.73	45.10	-1	3,272	-0.03%
2022/11/01	0	0.00	2	44.30	44.25	-2	3,621	-0.06%
2022/10/31	0	0.00	2	43.45	43.85	-2	3,817	-0.05%
2022/10/28	1	42.00	0	0.00	42.45	1	3,920	0.03%
2022/10/27	0	0.00	1	43.00	43.10	-1	4,019	-0.02%
2022/10/26	3	42.60	3	41.65	41.65	0	4,158	0.00%
2022/10/24	2	43.50	1	43.90	43.35	1	4,206	0.02%
2022/10/20	1	42.65	0	0.00	42.55	1	4,180	0.02%
2022/10/19	1	44.10	4	43.80	43.70	-3	4,180	-0.07%
2022/10/18	0	0.00	1	44.20	44.10	-1	4,172	-0.02%
2022/10/17	2	41.88	0	0.00	43.35	2	4,171	0.05%
2022/10/14	1	42.95	2	43.18	43.60	-1	4,165	-0.02%
2022/10/13	1	42.95	3	42.30	41.05	-2	4,163	-0.05%
2022/10/12	0	0.00	2	44.00	43.95	-2	4,145	-0.05%
2022/10/11	1	44.10	1	45.20	44.10	0	4,160	0.00%
2022/10/06	0	0.00	2	47.28	47.25	-2	4,167	-0.05%
2022/10/05	0.1	47.01	1	46.45	46.15	-0.9	4,157	-0.02%
2022/10/04	1	45.95	1	46.70	46.40	0	4,163	0.00%
2022/10/03	1	45.30	0	0.00	45.20	1	4,167	0.02%
2022/09/28	1	47.05	0	0.00	44.75	1	4,210	0.02%
2022/09/27	0	0.00	3	47.50	47.50	-3	4,195	-0.07%
2022/09/26	1	50.00	1	48.15	47.95	0	4,171	0.00%
2022/09/23	2	50.90	3	50.53	50.50	-1	4,157	-0.02%
2022/09/22	0	0.00	1	51.80	51.80	-1	4,149	-0.02%
2022/09/21	1	52.00	0	0.00	52.00	1	4,145	0.02%
2022/09/20	2	52.55	0	0.00	52.20	2	4,143	0.05%
2022/09/19	0	0.00	1	51.50	52.20	-1	4,170	-0.02%
2022/09/16	2	52.35	5	52.32	52.20	-3	4,174	-0.07%
2022/09/15	2	53.90	0	0.00	53.20	2	4,168	0.05%
2022/09/14	0	0.00	3	53.90	53.90	-3	4,148	-0.07%
2022/09/13	4	54.70	1	54.40	54.40	3	4,142	0.07%
2022/09/12	3	55.40	0	0.00	55.10	3	4,141	0.07%
2022/09/08	3.1	53.57	2	54.05	54.50	1.1	4,120	0.03%
2022/09/07	3	54.57	1	54.00	54.10	2	4,065	0.05%
2022/09/06	6	55.75	8	54.26	54.60	-2	4,032	-0.05%
2022/09/05	1	56.80	8	56.36	56.10	-7	3,958	-0.18%
2022/09/02	6	56.95	0	0.00	56.90	6	3,905	0.15%
2022/09/01	0.1	58.20	1	59.30	57.70	-0.9	3,795	-0.02%
2022/08/31	15	59.54	17	59.76	59.40	-2	3,666	-0.05%
2022/08/30	7	58.81	7	59.37	58.70	0	3,500	0.00%
2022/08/29	1	57.40	6	56.57	57.60	-5	3,362	-0.15%
2022/08/26	4	56.28	11	56.35	56.60	-7	3,264	-0.21%
2022/08/25	9	55.49	2	55.35	55.10	7	3,152	0.22%
2022/08/24	9	55.29	5	55.12	55.40	4	3,100	0.13%
2022/08/23	5	56.10	7	56.16	56.20	-2	3,038	-0.07%
2022/08/22	11	55.52	11.4	55.63	55.30	-0.4	2,928	-0.02%
2022/08/19	8	54.06	8	55.10	54.80	0	2,767	0.00%
2022/08/18	36	53.03	37	52.66	53.70	-1	2,638	-0.04%
2022/08/17	13	52.01	11	53.07	51.90	2	2,582	0.08%
2022/08/16	3	53.73	2	53.50	52.40	1	2,516	0.04%
2022/08/15	4	53.23	2.1	53.41	54.00	2	2,446	0.08%
2022/08/12	9	54.35	9.1	54.37	54.00	0	2,378	0.00%
2022/08/11	13.1	53.80	23	53.95	54.00	-9.9	2,277	-0.44%
2022/08/10	9.1	53.98	50	53.94	53.80	-41	2,126	-1.93%
2022/08/09	9.1	53.31	9	53.52	53.80	0.1	2,038	0.00%
2022/08/08	39	53.14	24	53.49	53.30	15	1,932	0.78%
2022/08/05	20	52.73	29.2	52.34	53.90	-9.2	1,772	-0.52%
2022/08/04	11.2	49.33	7	49.06	49.00	4.2	1,573	0.27%
2022/08/03	14	48.93	14	48.70	48.05	0	1,456	0.00%
2022/08/02	27	51.20	15	50.93	50.10	12	1,358	0.88%
2022/08/01	4	50.40	16	50.80	52.10	-12	1,213	-0.99%
2022/07/29	1	47.25	1	47.40	47.40	0	1,142	0.00%
2022/07/28	1	46.50	4	46.90	46.25	-3	1,148	-0.26%
2022/07/27	0.2	46.00	0	0.00	46.90	0.2	1,150	0.02%
2022/07/26	3	46.37	0	0.00	45.90	3	1,148	0.26%
2022/07/22	1	47.00	1	47.90	47.10	0	1,173	0.00%
2022/07/21	0	0.00	2	47.55	47.65	-2	1,192	-0.17%
2022/07/20	1	46.80	1	47.80	46.75	0	1,197	0.00%
2022/07/19	1	47.75	2	47.15	47.30	-1	1,223	-0.08%
2022/07/18	1	46.40	13	46.35	46.70	-12	1,225	-0.98%
2022/07/15	11	45.75	3	45.22	45.70	8	1,228	0.65%
2022/07/14	0	0.00	2	44.13	44.25	-2	1,261	-0.16%
2022/07/13	1	42.60	1	42.95	42.75	0	1,246	0.00%
2022/07/12	5	42.01	0	0.00	41.30	5	1,257	0.40%
2022/07/08	3	44.10	4	44.56	44.80	-1	1,254	-0.08%
2022/07/07	0	0.00	4	42.10	42.60	-4	1,229	-0.33%
2022/07/06	1	41.00	0	0.00	40.25	1	1,209	0.08%
2022/07/05	0	0.00	1	41.75	41.95	-1	1,232	-0.08%
2022/07/01	3	42.65	15	42.70	40.95	-12	1,235	-0.97%
2022/06/30	17	44.57	4	44.78	44.20	13	1,215	1.07%
2022/06/29	1	46.05	2	46.30	46.45	-1	1,212	-0.08%
2022/06/28	0	0.00	8	46.75	47.30	-8	1,214	-0.66%
2022/06/27	3	46.93	4.3	47.02	47.45	-1.3	1,224	-0.11%
2022/06/24	7	45.40	1	45.85	45.00	6	1,208	0.50%
2022/06/23	4	44.58	2	44.50	44.50	2	1,203	0.17%
2022/06/22	1	43.00	1	44.05	42.75	0	1,203	0.00%
2022/06/21	0	0.00	3	44.75	44.90	-3	1,212	-0.25%
2022/06/20	3	43.92	2	43.15	42.50	1	1,244	0.08%
2022/06/17	1	44.90	1	45.45	45.10	0	1,285	0.00%
2022/06/16	2.3	46.82	4	46.80	45.85	-1.7	1,365	-0.12%
2022/06/15	0	0.00	1	47.50	46.90	-1	1,365	-0.07%
2022/06/13	0	0.00	10	47.55	47.10	-10	1,390	-0.72%
2022/06/08	5	50.42	0	0.00	49.80	5	1,420	0.35%
2022/06/07	2	51.00	2	51.35	50.90	0	1,439	0.00%
2022/06/06	4	50.28	0	0.00	50.40	4	1,422	0.28%
2022/06/01	1	50.80	1	50.70	50.30	0	1,507	0.00%
2022/05/31	0	0.00	3	50.00	50.20	-3	1,511	-0.20%
2022/05/30	3	49.65	0	0.00	49.75	3	1,512	0.20%
2022/05/25	0	0.00	1	49.10	49.30	-1	1,552	-0.06%
2022/05/24	2	48.33	0	0.00	48.05	2	1,582	0.13%
2022/05/23	1	49.30	1	49.80	49.20	0	1,600	0.00%
2022/05/19	0	0.00	1	48.95	49.20	-1	1,659	-0.06%
2022/05/18	2.2	48.76	1	50.00	48.80	1.2	1,670	0.07%
2022/05/17	0	0.00	1	48.45	48.80	-1	1,691	-0.06%
2022/05/13	0	0.00	1	47.30	47.30	-1	1,704	-0.06%
2022/05/12	1	46.10	0	0.00	45.50	1	1,722	0.06%
2022/05/10	0	0.00	2	46.53	46.90	-2	1,763	-0.11%
2022/05/09	2	46.43	0	0.00	45.25	2	1,795	0.11%
2022/05/06	2	47.05	0	0.00	47.55	2	1,811	0.11%
2022/05/05	2	48.68	4	48.84	48.30	-2	1,832	-0.11%
2022/05/04	0	0.00	2	47.95	47.85	-2	1,850	-0.11%
2022/04/29	1	47.20	1	48.15	47.00	0	1,956	0.00%
2022/04/28	1	47.40	2	48.00	47.35	-1	2,006	-0.05%
2022/04/27	1	46.37	0	0.00	46.30	1	2,034	0.05%
2022/04/26	1	46.55	3	46.97	46.85	-2	2,041	-0.10%
2022/04/25	5	46.73	5	46.09	45.60	0	2,123	0.00%
2022/04/22	3	50.10	0	0.00	49.70	3	2,187	0.14%
2022/04/21	4.1	51.66	0	0.00	51.60	4.1	2,256	0.18%
2022/04/20	7	50.69	13	51.48	52.20	-6	2,312	-0.26%
2022/04/18	2	48.53	1	49.00	48.80	1	2,421	0.04%
2022/04/15	1	50.50	3	49.33	49.10	-2	2,483	-0.08%
2022/04/14	1	51.10	1	50.90	50.90	0	2,622	0.00%
2022/04/13	0	0.00	1	51.20	51.80	-1	2,701	-0.04%
2022/04/11	6.1	52.93	2	52.50	51.60	4.1	3,018	0.14%
2022/04/08	2	54.30	2	54.20	54.40	0	3,123	0.00%
2022/04/07	3.1	54.53	3	53.77	53.60	0.1	3,328	0.00%
2022/04/06	2	55.60	0	0.00	55.50	2	3,629	0.06%
2022/04/01	1	56.30	1	56.00	56.80	0	3,900	0.00%
2022/03/31	1	57.50	2	57.40	57.00	-1	4,373	-0.02%
2022/03/30	2	58.00	2	58.50	58.10	0	4,890	0.00%
2022/03/29	4	58.35	0	0.00	57.50	4	5,874	0.07%
2022/03/28	1	57.40	0	0.00	58.40	1	6,466	0.02%
2022/03/25	10	59.32	12	58.80	58.70	-2	6,665	-0.03%
2022/03/24	5.5	59.09	6	59.37	59.50	-0.5	6,695	-0.01%
2022/03/23	8	59.91	7	59.81	59.10	1	6,712	0.01%
2022/03/22	8	59.39	6	59.80	59.80	2	6,698	0.03%
2022/03/21	29	58.78	23	58.91	59.40	6	6,674	0.09%
2022/03/18	0	0.00	6	56.30	56.30	-6	6,675	-0.09%
2022/03/17	0	0.00	3	55.50	55.40	-3	6,808	-0.04%
2022/03/15	4	54.10	0	0.00	53.30	4	7,033	0.06%
2022/03/14	1	55.50	2	55.80	55.80	-1	7,165	-0.01%
2022/03/11	3	55.60	0	0.00	55.40	3	7,405	0.04%
2022/03/10	4	56.73	6.3	56.41	57.00	-2.3	7,528	-0.03%
2022/03/09	1	54.20	1	54.80	54.90	0	7,601	0.00%
2022/03/08	2	54.60	4.7	54.66	53.70	-2.7	7,640	-0.03%
2022/03/07	3	55.83	0	0.00	54.90	3	7,649	0.04%
2022/03/04	3	57.37	0	0.00	57.40	3	7,680	0.04%
2022/03/03	2	58.70	0	0.00	58.70	2	7,733	0.03%
2022/03/01	7	58.30	6	57.85	58.50	1	7,832	0.01%
2022/02/25	2	56.50	1	57.30	56.60	1	7,842	0.01%
2022/02/24	5	56.60	2	56.10	56.00	3	7,874	0.04%
2022/02/23	1.1	57.78	6.1	58.12	58.80	-5	7,928	-0.06%
2022/02/22	4	56.52	1.1	56.49	56.80	3	8,007	0.04%
2022/02/21	2.6	58.92	0	0.00	58.60	2.6	8,066	0.03%
2022/02/18	4.1	59.40	0	0.00	59.50	4.1	8,204	0.05%
2022/02/17	6	60.78	2	60.95	60.40	4	8,327	0.05%
2022/02/16	1	59.50	2	59.80	60.00	-1	8,485	-0.01%
2022/02/15	10.1	59.28	5	58.98	58.70	5.1	8,626	0.06%
2022/02/14	8	59.11	2	59.40	59.10	6	8,688	0.07%
2022/02/11	7.2	60.68	2	60.90	60.80	5.2	8,734	0.06%
2022/02/10	12.6	61.67	2	61.40	61.40	10.6	8,828	0.12%
2022/02/09	10	62.58	4	62.83	62.60	6	8,904	0.07%
2022/02/08	5	61.20	2	61.45	61.20	3	9,060	0.03%
2022/02/07	3.4	59.90	5	60.14	60.90	-1.6	9,157	-0.02%
2022/01/26	0	0.00	7	59.34	58.90	-7	9,282	-0.08%
2022/01/25	3.3	59.64	0	0.00	58.60	3.3	9,620	0.03%
2022/01/24	2.1	59.45	20	59.12	61.20	-17.9	9,904	-0.18%
2022/01/21	4	62.33	3	61.97	60.60	1	10,292	0.01%
2022/01/20	17	62.71	2	62.55	62.60	15	10,780	0.14%
2022/01/19	4	63.18	1	63.60	62.90	3	11,104	0.03%
2022/01/18	16	64.25	4	64.08	63.40	12	11,246	0.11%
2022/01/17	12	65.55	15	64.03	65.10	-3	11,235	-0.03%
2022/01/14	6.4	63.10	2.1	63.16	63.10	4.3	11,285	0.04%
2022/01/13	15.2	65.76	1	66.80	64.80	14.2	11,429	0.12%
2022/01/12	4.1	66.37	4	67.20	65.60	0.1	11,446	0.00%
2022/01/11	9.1	67.29	4	67.20	66.50	5.1	11,488	0.04%
2022/01/10	9.1	69.20	7.1	68.93	68.60	2.1	11,541	0.02%
2022/01/07	24	71.00	14	71.30	70.50	10	11,696	0.09%
2022/01/06	10	72.65	29	72.29	72.30	-19	11,609	-0.16%
2022/01/05	29	73.01	14.1	72.77	72.40	14.9	11,636	0.13%
2022/01/04	12	76.23	10	76.04	75.80	2	11,535	0.02%
2022/01/03	14	75.74	19.2	75.54	74.70	-5.2	11,509	-0.05%
2021/12/30	7	77.14	16	76.78	76.50	-9	11,556	-0.08%
2021/12/29	30	79.87	45	79.69	78.60	-15	11,530	-0.13%
2021/12/28	30	78.84	23	78.65	79.20	7	11,351	0.06%
2021/12/27	74	79.17	100	79.49	77.40	-26	11,134	-0.23%
2021/12/24	107.2	77.90	83	77.37	77.70	24.2	10,749	0.22%	大買/
2021/12/23	109.1	75.57	112	75.79	77.90	-2.9	10,264	-0.03%	大買/大賣/
2021/12/22	74	69.53	116.1	69.64	71.20	-42.1	9,314	-0.45%	大賣/
2021/12/21	22.1	64.19	47	63.95	64.80	-24.9	8,800	-0.28%
2021/12/20	8	61.55	14	61.89	61.20	-6	8,650	-0.07%
2021/12/17	8	60.05	3	60.27	60.00	5	8,639	0.06%
2021/12/16	5.1	61.10	10	61.42	61.00	-5	8,663	-0.06%
2021/12/15	29	61.22	7	61.23	60.80	22	8,727	0.25%
2021/12/14	14.1	61.72	32	61.28	60.70	-18	8,939	-0.20%
2021/12/13	65	65.06	58.1	64.25	63.50	6.9	8,906	0.08%
2021/12/10	16	65.01	22	65.46	65.70	-6	8,818	-0.07%
2021/12/09	22	65.17	23.2	65.31	65.20	-1.2	8,778	-0.01%
2021/12/08	30	64.84	30	64.93	65.20	0	8,718	0.00%
2021/12/07	53	65.12	50	65.16	63.40	3	8,687	0.03%
2021/12/06	29	63.76	14	63.97	63.90	15	8,588	0.17%
2021/12/03	10	62.71	22.1	62.76	63.10	-12.1	8,612	-0.14%
2021/12/02	14	61.72	9.1	61.37	60.70	4.9	8,859	0.06%
2021/12/01	6	61.95	5	62.20	62.30	1	9,093	0.01%
2021/11/30	5	60.96	19	61.42	62.00	-14	9,511	-0.15%
2021/11/29	6	57.98	13.1	58.98	59.00	-7.1	9,957	-0.07%
2021/11/26	13	58.47	12	59.06	57.80	1	10,506	0.01%
2021/11/25	12	60.58	7	61.07	60.00	5	10,623	0.05%
2021/11/24	2	60.25	6	60.80	61.30	-4	10,836	-0.04%
2021/11/23	7	60.46	10	60.93	60.20	-3	11,001	-0.03%
2021/11/22	18.1	61.39	8	61.48	60.90	10.1	11,106	0.09%
2021/11/19	23.1	63.36	14.1	63.74	62.50	9	11,310	0.08%
2021/11/18	39	64.08	38	64.08	63.70	1	11,426	0.01%
2021/11/17	44.2	63.87	37	63.96	63.00	7.2	11,422	0.06%
2021/11/16	33	63.41	40	63.67	63.80	-7	11,377	-0.06%
2021/11/15	48	62.53	68	62.43	62.80	-20	11,394	-0.18%
2021/11/12	67.4	60.57	44.4	60.14	59.70	23.1	11,367	0.20%
2021/11/11	15	62.39	10.2	62.63	62.50	4.9	11,328	0.04%
2021/11/10	11	61.91	24	61.82	62.10	-13	11,479	-0.11%
2021/11/09	15.1	61.43	22	61.72	62.20	-6.9	11,515	-0.06%
2021/11/08	16	60.23	20	60.54	60.50	-4	11,532	-0.03%
2021/11/05	66.6	60.57	28	60.44	60.40	38.6	11,604	0.33%
2021/11/04	24.1	63.32	28	63.69	62.70	-3.9	11,573	-0.03%
2021/11/03	21	63.30	35	63.53	63.00	-14	11,706	-0.12%
2021/11/02	91.3	65.83	104	65.20	63.80	-12.8	11,658	-0.11%	大賣/
2021/11/01	82.2	66.43	59	67.04	68.20	23.2	11,475	0.20%
2021/10/29	54	65.64	60.1	65.70	66.30	-6.1	11,450	-0.05%
2021/10/28	119.1	63.97	104.2	63.66	62.70	15	11,123	0.13%	大買/大賣/
2021/10/27	90.1	60.82	99.1	61.15	62.20	-9	10,675	-0.08%
2021/10/26	38	58.91	33	59.58	58.30	5	10,405	0.05%
2021/10/25	9.1	58.05	7	58.46	58.40	2.1	10,314	0.02%
2021/10/22	27	57.28	46.2	57.12	58.20	-19.2	10,499	-0.18%
2021/10/21	96	58.59	73	58.60	56.20	23	10,537	0.22%
2021/10/20	26.2	58.37	7	58.94	57.80	19.1	10,507	0.18%
2021/10/19	26	58.46	31	58.64	58.60	-5	10,671	-0.05%
2021/10/18	24	57.79	34	58.00	58.80	-10	10,741	-0.09%
2021/10/15	55	57.15	57	56.66	58.10	-2	10,867	-0.02%
2021/10/14	20	53.81	13	54.18	53.50	7	11,121	0.06%
2021/10/13	41	55.16	39	55.21	54.10	2	11,412	0.02%
2021/10/12	29	55.39	15	55.68	55.50	14	11,885	0.12%
2021/10/08	46	55.83	39	55.93	56.00	7	12,271	0.06%
2021/10/07	26	55.20	35	55.66	56.50	-9	12,554	-0.07%
2021/10/06	30	53.94	17	54.02	54.00	13	12,623	0.10%
2021/10/05	10	51.04	35	51.15	52.30	-25	12,795	-0.20%
2021/10/04	7	48.60	8	48.89	48.55	-1	13,109	-0.01%
2021/10/01	11	49.86	7	49.66	48.30	4	13,501	0.03%
2021/09/30	5	51.24	12	51.50	51.70	-7	13,704	-0.05%
2021/09/29	12	51.03	9	51.32	50.50	3	14,037	0.02%
2021/09/28	12	52.64	13	53.28	52.60	-1	14,112	-0.01%
2021/09/27	18	53.58	6	53.62	53.40	12	14,178	0.08%
2021/09/24	1.2	55.26	3	54.67	54.80	-1.9	14,291	-0.01%
2021/09/23	3	55.50	12	55.33	54.60	-9	14,571	-0.06%
2021/09/22	22	54.74	12	54.84	54.40	10	14,780	0.07%
2021/09/17	50	55.02	66	54.99	56.80	-16	15,224	-0.11%
2021/09/16	15	55.99	11	56.25	55.80	4	15,457	0.03%
2021/09/15	6	56.75	9	56.67	56.80	-3	15,594	-0.02%
2021/09/14	36	57.37	23	57.01	56.80	13	15,749	0.08%
2021/09/13	10.2	58.22	18	58.48	58.50	-7.8	15,729	-0.05%
2021/09/10	26.3	58.42	31	58.46	59.40	-4.7	15,724	-0.03%
2021/09/09	22.1	57.17	33	57.36	58.00	-10.9	15,660	-0.07%
2021/09/08	37.5	55.89	18	56.44	55.70	19.5	15,541	0.13%
2021/09/07	60.6	58.41	87	59.81	56.20	-26.4	15,422	-0.17%
2021/09/06	42.5	63.87	34	63.74	61.70	8.5	15,097	0.06%
2021/09/03	138	65.18	125.3	64.77	63.70	12.7	14,832	0.09%	大買/大賣/
2021/09/02	211.1	63.99	272.2	63.91	63.60	-61.1	14,382	-0.42%	大買/大賣/
2021/09/01	220	62.52	136.1	62.23	63.80	83.9	13,880	0.60%	大買/大賣/
2021/08/31	69	59.00	55	59.33	59.20	14	13,288	0.11%
2021/08/30	78.3	58.72	89	58.35	59.90	-10.7	13,119	-0.08%
2021/08/27	37	56.72	13.1	56.97	56.20	24	12,918	0.19%
2021/08/26	29.1	58.17	46	58.01	57.70	-17	12,755	-0.13%
2021/08/25	67.3	58.63	54.1	58.71	57.70	13.2	12,711	0.10%
2021/08/24	25.1	56.21	21	56.52	57.70	4.1	12,521	0.03%
2021/08/23	17	55.22	6	54.82	55.80	11	12,359	0.09%
2021/08/20	16	52.57	12	52.64	53.30	4	12,328	0.03%
2021/08/19	35	53.53	38	53.11	51.50	-3	12,305	-0.02%
2021/08/18	46	50.52	31	51.29	53.10	15	12,297	0.12%
2021/08/17	45	50.89	51	49.93	49.00	-6	12,303	-0.05%
2021/08/16	11	49.85	79	50.40	50.80	-68	12,213	-0.56%
2021/08/13	10	55.12	8	55.41	53.30	2	12,002	0.02%
2021/08/12	21	56.39	26	55.73	55.60	-5	11,925	-0.04%
2021/08/11	25	55.47	68	55.09	55.80	-43	11,853	-0.36%
2021/08/10	11	55.96	12	56.94	55.20	-1	11,705	-0.01%
2021/08/09	49	60.88	93.2	58.38	58.50	-44.2	11,577	-0.38%
2021/08/06	19	61.45	17	61.20	60.70	2	11,357	0.02%
2021/08/05	88.2	60.90	21	61.56	61.90	67.2	11,313	0.59%
2021/08/04	60	60.86	52.2	60.73	61.00	7.8	11,232	0.07%
2021/08/03	15.4	56.89	15	57.15	56.90	0.3	11,004	0.00%
2021/08/02	14	56.64	11	56.33	57.30	3	10,957	0.03%
2021/07/30	20	57.27	25	55.83	54.70	-5	10,897	-0.05%
2021/07/29	13	55.65	16.1	56.71	56.10	-3.1	10,870	-0.03%
2021/07/28	45.1	55.08	59	54.96	55.30	-14	10,877	-0.13%
2021/07/27	28	59.44	67	58.41	57.10	-39	10,725	-0.36%
2021/07/26	44.1	60.73	34.7	60.97	61.70	9.4	10,794	0.09%
2021/07/23	30	59.50	35.3	58.04	58.00	-5.3	10,769	-0.05%
2021/07/22	42.1	61.74	41	61.64	60.80	1.1	10,541	0.01%
2021/07/21	84	61.42	36	61.19	61.10	48	10,399	0.46%
2021/07/20	82.1	61.58	91	61.53	60.80	-8.9	10,185	-0.09%
2021/07/19	75.1	59.79	46	59.31	60.60	29.1	9,752	0.30%
2021/07/16	148	59.81	168	60.19	61.00	-20	9,490	-0.21%	大買/大賣/
2021/07/15	255	55.62	239	55.15	55.50	16	8,974	0.18%	大買/大賣/
2021/07/14	79	54.19	88	54.26	56.20	-9	8,574	-0.10%
2021/07/13	53	53.13	83	52.37	51.10	-30	8,336	-0.36%
2021/07/12	51.4	53.52	52.2	53.88	53.50	-0.8	8,143	-0.01%
2021/07/09	75.2	51.61	98	51.33	53.10	-22.8	7,901	-0.29%
2021/07/08	81.2	51.03	71.3	50.58	49.45	9.9	7,532	0.13%
2021/07/07	48.2	47.85	79	47.76	48.30	-30.9	7,122	-0.43%
2021/07/06	136	46.45	51.3	46.86	48.70	84.7	6,859	1.23%	大買/
2021/07/05	30.2	44.39	25	44.25	44.30	5.2	6,548	0.08%
2021/07/02	56	43.83	32	43.84	44.00	24	6,547	0.37%
2021/07/01	50	42.88	79	42.53	42.40	-29	6,556	-0.44%
2021/06/30	41	44.21	50	44.45	43.40	-9	6,495	-0.14%
2021/06/29	53	44.19	108.2	43.70	43.80	-55.2	6,219	-0.89%	大賣/
2021/06/28	140.7	43.40	91	43.87	45.20	49.7	5,971	0.83%	大買/
2021/06/25	46	41.29	67	41.72	42.00	-21	5,495	-0.38%
2021/06/24	88	38.05	73	37.76	38.60	15	5,043	0.30%
2021/06/23	109	36.67	65	36.84	38.00	44	4,874	0.90%	大買/
2021/06/22	18	35.46	20	35.73	35.60	-2	4,686	-0.04%
2021/06/21	37	35.69	50	35.62	35.00	-13	4,654	-0.28%
2021/06/18	19	35.30	9	35.24	35.55	10	4,617	0.22%
2021/06/17	8	34.73	2	35.35	34.70	6	4,604	0.13%
2021/06/16	9	34.95	13	34.87	34.70	-4	4,614	-0.09%
2021/06/15	1	34.40	6	34.42	34.25	-5	4,670	-0.11%
2021/06/11	6	33.84	8	33.88	33.85	-2	4,793	-0.04%
2021/06/10	12	34.55	9	34.23	34.20	3	5,037	0.06%
2021/06/09	17	34.08	19	33.90	33.75	-2	5,064	-0.04%
2021/06/08	18	34.47	16	34.24	34.15	2	5,109	0.04%
2021/06/07	20	33.81	129	34.04	35.05	-109	5,141	-2.12%	大賣/鉅額交易
2021/06/04	39	35.26	23	34.79	34.50	16	5,126	0.31%
2021/06/03	6	36.14	3	36.08	36.00	3	5,097	0.06%
2021/06/02	66	36.74	30	36.57	36.30	36	5,082	0.71%
2021/06/01	8	36.36	18	36.40	36.75	-10	4,999	-0.20%
2021/05/31	21	35.87	6	35.38	35.20	15	4,944	0.30%
2021/05/28	81	34.95	19	35.27	35.60	62	4,931	1.26%
2021/05/27	26	34.92	24	35.55	34.40	2	4,942	0.04%
2021/05/26	77.1	34.65	64	34.63	35.05	13.1	4,979	0.26%
2021/05/25	14	34.38	62	34.42	34.90	-48	4,936	-0.97%
2021/05/24	30	31.98	4	31.80	31.75	26	4,980	0.52%
2021/05/20	3	30.55	0	0.00	30.70	3	5,134	0.06%
2021/05/19	33	31.93	27	32.29	32.00	6	5,113	0.12%
2021/05/18	2	30.80	7	30.95	31.20	-5	5,072	-0.10%
2021/05/17	8	29.78	7	29.74	28.85	1	5,060	0.02%
2021/05/14	17	32.10	17	32.54	30.95	0	5,020	0.00%
2021/05/13	27	30.98	30	31.00	30.85	-3	4,993	-0.06%
2021/05/12	30	32.39	42	32.51	30.95	-12	4,941	-0.24%
2021/05/11	35	34.86	5	35.63	33.50	30	4,848	0.62%
2021/05/10	8	36.63	21	36.74	36.90	-13	4,787	-0.27%
2021/05/07	15	35.63	2	36.10	36.10	13	4,754	0.27%
2021/05/06	17	36.23	20	36.99	36.05	-3	4,756	-0.06%
2021/05/05	8	35.75	26	35.97	36.00	-18	4,772	-0.38%
2021/05/04	21	35.49	15	35.36	34.15	6	4,733	0.13%
2021/05/03	36	38.26	26	38.45	37.50	10	4,690	0.21%
2021/04/29	21	37.20	61	37.09	37.20	-40	4,721	-0.85%
2021/04/28	2	35.30	19	35.86	35.95	-17	4,629	-0.37%
2021/04/27	14	35.38	8	35.94	35.25	6	4,648	0.13%
2021/04/26	48	35.56	6	35.65	35.60	42	4,690	0.90%
2021/04/23	12	35.23	3	35.28	34.75	9	4,654	0.19%
2021/04/22	31	35.85	7	35.82	34.75	24	4,596	0.52%
2021/04/21	19	36.24	3	36.33	36.65	16	4,491	0.36%
2021/04/20	6	36.03	5	36.26	36.05	1	4,432	0.02%
2021/04/19	13	36.60	35	36.44	36.05	-22	4,375	-0.50%
2021/04/16	22	34.89	3	35.27	35.45	19	4,183	0.45%
2021/04/15	14	35.01	98	34.30	35.10	-84	4,120	-2.04%
2021/04/14	58	33.48	24	31.95	32.45	34	4,005	0.85%
2021/04/13	22	34.06	4	34.33	33.80	18	3,917	0.46%
2021/04/12	7	34.26	12	34.68	34.25	-5	3,874	-0.13%
2021/04/09	22	34.56	1	34.35	34.25	21	3,835	0.55%
2021/04/08	22	35.49	31	35.88	35.35	-9	3,766	-0.24%
2021/04/07	88	35.21	72	35.67	35.95	16	3,632	0.44%
2021/04/06	27	34.61	96	34.43	34.30	-69	3,462	-1.99%
2021/04/01	3	33.30	8	33.58	33.40	-5	3,349	-0.15%
2021/03/31	1	33.00	0	0.00	32.80	1	3,296	0.03%
2021/03/30	0	0.00	17	32.92	33.00	-17	3,269	-0.52%
2021/03/29	2	32.60	4	32.68	32.65	-2	3,204	-0.06%
2021/03/26	12	32.10	4	31.93	32.50	8	3,169	0.25%
2021/03/25	12	31.64	9	31.79	31.70	3	3,138	0.10%
2021/03/24	0	0.00	2	32.05	32.00	-2	3,111	-0.06%
2021/03/23	8	31.54	4	32.13	31.40	4	3,080	0.13%
2021/03/22	2	31.40	2	32.20	32.00	0	3,037	0.00%
2021/03/19	9	31.81	3	31.70	31.75	6	2,987	0.20%
2021/03/18	55	32.95	5	33.56	32.40	50	2,939	1.70%
2021/03/17	43	33.16	20	33.38	33.30	23	2,831	0.81%
2021/03/16	40	33.05	36	33.72	34.15	4	2,677	0.15%
2021/03/15	2	31.50	3	31.35	31.10	-1	2,416	-0.04%
2021/03/12	12	30.78	6	30.93	31.10	6	2,368	0.25%
2021/03/11	1	30.70	15	30.31	30.65	-14	2,299	-0.61%
2021/03/10	2	29.25	15	29.42	29.35	-13	2,248	-0.58%
2021/03/09	20	29.08	8	29.56	29.00	12	2,231	0.54%
2021/03/08	4	29.53	0	0.00	29.75	4	2,209	0.18%
2021/03/05	19	29.95	0	0.00	29.75	19	2,188	0.87%
2021/03/04	2	31.00	3	30.47	29.60	-1	2,159	-0.05%
2021/03/03	1	29.90	0	0.00	29.90	1	2,108	0.05%
2021/03/02	6	30.15	5	29.80	29.95	1	2,065	0.05%
2021/02/26	23	30.64	15	30.80	30.80	8	1,983	0.40%
2021/02/25	6	30.85	4	30.95	30.65	2	1,850	0.11%
2021/02/24	39	31.29	38	31.30	31.35	1	1,744	0.06%
2021/02/23	18	28.70	38	28.43	30.30	-20	1,525	-1.31%
2021/02/22	19	27.50	19	27.16	28.40	0	1,402	0.00%
2021/02/19	2	26.03	3	26.30	26.30	-1	1,319	-0.08%
2021/02/18	5	25.82	5	26.11	26.30	0	1,302	0.00%
2021/02/17	12	26.29	24	26.11	26.20	-12	1,280	-0.94%
2021/02/04	4	25.50	2	25.45	25.20	2	1,242	0.16%
2021/02/03	2	25.20	3	25.05	24.85	-1	1,224	-0.08%
2021/02/02	0	0.00	9	24.89	24.95	-9	1,210	-0.74%
2021/02/01	15	24.68	8	24.10	24.10	7	1,192	0.59%
2021/01/29	9	26.09	8	25.25	25.30	1	1,155	0.09%
2021/01/28	13	25.83	16	26.09	26.15	-3	1,114	-0.27%
2021/01/27	23	27.13	19	27.00	26.65	4	1,068	0.37%
2021/01/26	11	26.27	3	26.07	26.25	8	967	0.83%
2021/01/25	15	26.13	6	25.98	26.60	9	912	0.99%
2021/01/22	90	26.87	86	26.79	26.60	4	823	0.49%
2021/01/21	6	24.26	8	24.93	25.55	-2	521	-0.38%
2021/01/20	4	23.40	3	24.32	23.25	1	426	0.23%
2021/01/19	11	24.11	4	24.15	24.40	7	364	1.92%
2021/01/18	3	22.50	3	22.75	22.75	0	279	0.00%
2021/01/13	0	0.00	1	22.05	22.05	-1	235	-0.42%
2021/01/07	1	21.25	0	0.00	21.20	1	204	0.49%
2021/01/04	0	0.00	5	21.00	20.95	-5	193	-2.59%
2020/12/18	0	0.00	3	20.62	20.45	-3	179	-1.68%
2020/12/03	1	19.80	1	19.90	19.85	0	140	0.00%
2020/11/26	1	19.55	1	19.65	19.65	0	126	0.00%
2020/11/23	10	19.75	10	19.65	19.70	0	119	0.00%
2020/10/29	1	18.45	0	0.00	18.55	1	141	0.70%
2020/09/25	1	18.75	0	0.00	18.80	1	179	0.56%
2020/09/23	0	0.00	1	19.05	19.05	-1	183	-0.54%
2020/09/15	0	0.00	1	19.15	19.20	-1	191	-0.52%
2020/09/08	4	19.20	0	0.00	19.25	4	201	1.99%
2020/08/31	11	19.10	0	0.00	19.15	11	213	5.15%
2020/08/20	2	19.00	7	18.89	19.00	-5	214	-2.33%
2020/08/07	0	0.00	1	19.30	19.25	-1	195	-0.51%
2020/08/05	0	0.00	2	19.25	19.25	-2	196	-1.02%
2020/08/04	7	19.47	0	0.00	19.30	7	198	3.52%
2020/08/03	1	20.65	0	0.00	20.65	1	192	0.52%
2020/07/24	0	0.00	2	20.50	20.50	-2	177	-1.12%
2020/07/20	1	20.25	0	0.00	20.25	1	174	0.57%
2020/06/23	5	20.10	0	0.00	20.15	5	161	3.10%
2020/05/25	2	19.95	0	0.00	19.75	2	170	1.17%
2020/05/20	1	20.00	0	0.00	20.00	1	168	0.59%
2020/05/11	1	20.10	0	0.00	20.25	1	164	0.61%
2020/05/07	0	0.00	2	20.00	20.05	-2	158	-1.26%
2020/04/15	0	0.00	1	20.10	20.25	-1	158	-0.63%
2020/04/09	1	18.85	0	0.00	19.00	1	155	0.64%
2020/03/27	2	18.58	2	18.75	18.55	0	150	0.00%
2020/03/19	1	16.25	2	16.25	16.25	-1	141	-0.71%
2020/03/17	0	0.00	2	17.75	17.55	-2	128	-1.55%
2020/03/16	2	18.05	0	0.00	17.65	2	126	1.59%
2020/03/12	1	20.15	0	0.00	19.85	1	114	0.87%
2020/03/09	1	21.70	0	0.00	21.20	1	104	0.96%
2020/02/19	4	22.25	0	0.00	22.25	4	126	3.15%
2020/02/18	0	0.00	2	22.15	22.20	-2	126	-1.58%
2020/02/14	2	22.40	0	0.00	22.35	2	128	1.56%
2020/02/04	0	0.00	2	22.55	22.95	-2	126	-1.58%
2020/01/30	0	0.00	6	23.05	22.60	-6	116	-5.17%
2020/01/06	1	23.55	0	0.00	23.50	1	106	0.94%
2019/12/26	0	0.00	1	23.60	23.80	-1	105	-0.95%
2019/12/25	0	0.00	2	23.80	23.85	-2	103	-1.93%
2019/12/23	4	23.95	0	0.00	23.90	4	107	3.71%
2019/12/18	1	23.95	0	0.00	23.90	1	109	0.92%
2019/12/17	5	24.00	0	0.00	23.95	5	109	4.58%
2019/12/12	0	0.00	2	23.60	23.45	-2	109	-1.83%
2019/12/03	0	0.00	2	23.50	23.65	-2	123	-1.62%
2019/11/11	2	23.65	0	0.00	23.60	2	85	2.34%
2019/11/06	1	23.45	0	0.00	23.70	1	84	1.18%
2019/10/28	0	0.00	1	23.60	23.70	-1	89	-1.12%
2019/10/21	0	0.00	1	23.75	23.90	-1	93	-1.07%
2019/08/07	2	23.00	0	0.00	23.00	2	98	2.03%
2019/07/16	2	24.45	0	0.00	24.50	2	99	2.01%
2019/07/01	0	0.00	1	24.40	24.45	-1	103	-0.97%
2019/05/08	1	23.40	0	0.00	23.70	1	86	1.15%
2019/04/08	1	23.75	0	0.00	23.70	1	70	1.42%
2019/03/22	0	0.00	1	23.15	23.20	-1	61	-1.62%
2018/08/29	0.3	25.00	0	0.00	25.00	0.3	237	0.13%
2018/08/06	0	0.00	10	25.29	25.30	-10	278	-3.60%
2018/08/03	10	26.95	0	0.00	26.95	10	273	3.65%
2018/06/05	0	0.00	3	27.25	27.30	-3	259	-1.16%
2018/06/04	3	26.70	0	0.00	27.25	3	255	1.17%
2018/04/26	0	0.00	2	25.25	24.95	-2	246	-0.81%
2018/03/16	2	26.15	0	0.00	26.00	2	318	0.63%
2018/03/06	0	0.00	1	26.35	26.35	-1	297	-0.34%
2018/02/06	0	0.00	2	25.25	25.15	-2	260	-0.77%
2018/01/17	2	27.20	0	0.00	27.15	2	248	0.81%
2018/01/16	0	0.00	2	27.30	27.45	-2	248	-0.81%
2018/01/12	1	27.15	0	0.00	27.25	1	244	0.41%
2018/01/10	1	27.15	0	0.00	27.00	1	242	0.41%
2018/01/08	1	27.55	0	0.00	27.45	1	240	0.42%