鉅祥 (2476)-國泰-館前券商分點個股進出

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
72.9
漲跌
▼0.7
漲幅
-0.95%
成交量
585張
產業
上市電子零組件類股▼0.98%
331人加入追蹤

立即追蹤
本地時間:13:30

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

鉅祥 (2476)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/25	0	0.00	5	72.82	72.90	-5	3,681	-0.14%
2024/04/24	5	73.38	1	73.50	73.60	4	3,698	0.11%
2024/04/23	21	71.64	3	71.03	71.30	18	3,728	0.48%
2024/04/22	9	72.27	21	72.59	71.20	-12	3,783	-0.32%
2024/04/19	46	73.26	94	72.78	73.40	-48	3,833	-1.25%
2024/04/18	3	74.13	8	74.93	75.30	-5	3,808	-0.13%
2024/04/17	13.1	74.88	2	74.60	74.10	11.1	3,830	0.29%
2024/04/16	26	73.55	21.1	75.10	73.50	4.9	3,817	0.13%
2024/04/15	8	77.50	12.5	77.51	77.10	-4.5	3,782	-0.12%
2024/04/12	3	78.90	5	78.94	79.00	-2	3,765	-0.05%
2024/04/11	8	78.95	7	78.66	78.30	1	3,741	0.03%
2024/04/10	41.4	80.66	24	81.01	79.90	17.4	3,718	0.47%
2024/04/09	37.4	78.64	26.3	79.37	78.30	11.1	3,606	0.31%
2024/04/08	15	78.11	27.2	77.78	77.70	-12.2	3,541	-0.34%
2024/04/03	8	74.73	0	0.00	74.50	8	3,478	0.23%
2024/04/02	5.3	74.52	0	0.00	74.90	5.3	3,486	0.15%
2024/04/01	5	73.00	7	74.36	74.20	-2	3,499	-0.06%
2024/03/29	2.2	72.52	6.2	72.57	72.40	-4	3,543	-0.11%
2024/03/28	7.2	73.06	1	73.70	73.10	6.2	3,533	0.18%
2024/03/27	4.9	73.92	1	73.80	73.80	3.9	3,543	0.11%
2024/03/26	5.2	74.88	10.1	74.92	74.60	-4.9	3,542	-0.14%
2024/03/25	8	77.42	20	76.99	77.00	-12	3,548	-0.34%
2024/03/22	5	75.26	2	75.60	76.20	3	3,628	0.08%
2024/03/21	15	76.05	7	75.74	76.00	8	3,714	0.22%
2024/03/20	6.8	75.91	18	76.99	76.00	-11.2	3,860	-0.29%
2024/03/19	14.3	75.80	13	75.35	75.10	1.3	3,912	0.03%
2024/03/18	6.4	72.50	8	72.26	73.80	-1.6	3,963	-0.04%
2024/03/15	3.1	73.48	6	73.85	72.70	-2.9	4,049	-0.07%
2024/03/14	6.1	74.04	4	74.00	74.30	2.1	4,138	0.05%
2024/03/13	10.3	75.37	4	76.85	75.10	6.3	4,189	0.15%
2024/03/12	63	77.92	62	77.19	77.00	1	4,228	0.02%
2024/03/11	8.7	76.45	5	76.22	76.20	3.7	4,211	0.09%
2024/03/08	92.3	77.61	85.7	77.80	75.60	6.6	4,193	0.16%
2024/03/07	2	81.30	32.3	82.35	80.90	-30.3	4,126	-0.73%
2024/03/06	7.8	83.50	15.3	84.36	83.10	-7.5	4,235	-0.18%
2024/03/05	5.3	82.66	6.5	83.90	83.40	-1.2	4,212	-0.03%
2024/03/04	10	82.87	19.5	82.44	83.30	-9.5	4,241	-0.22%
2024/03/01	7.1	83.08	9.2	83.09	82.60	-2.1	4,190	-0.05%
2024/02/29	16.1	83.59	4.1	84.56	84.60	12	4,243	0.28%
2024/02/27	23.4	82.91	27.1	83.07	82.20	-3.7	4,220	-0.09%
2024/02/26	20.1	82.19	13	81.51	81.30	7.1	4,381	0.16%
2024/02/23	25	79.94	34	80.06	79.80	-9	4,475	-0.20%
2024/02/22	35	81.88	23	81.53	80.80	12	4,410	0.27%
2024/02/21	81	82.01	30.1	82.15	82.60	50.9	4,368	1.17%
2024/02/20	13	80.45	9	80.35	80.40	4	4,197	0.10%
2024/02/19	44.4	80.34	50.4	80.65	80.40	-6	4,128	-0.15%
2024/02/16	44.1	78.92	50.4	78.92	78.70	-6.3	3,981	-0.16%
2024/02/15	20.2	72.28	6.5	73.68	74.10	13.7	3,846	0.36%
2024/02/05	2	69.75	0	0.00	69.70	2	3,776	0.05%
2024/02/02	11.1	69.91	1	69.70	70.20	10.1	3,771	0.27%
2024/02/01	11.3	69.08	4	68.64	69.00	7.3	3,759	0.19%
2024/01/31	2.5	70.68	1	70.60	70.90	1.5	3,762	0.04%
2024/01/30	0.2	71.40	1	71.20	71.20	-0.8	3,803	-0.02%
2024/01/29	0	71.10	2	71.45	71.70	-2	3,822	-0.05%
2024/01/26	2.1	70.81	3	71.07	71.50	-1	3,805	-0.02%
2024/01/25	13.5	70.45	1.2	72.27	70.00	12.3	3,781	0.32%
2024/01/24	5.4	74.06	12	74.90	73.00	-6.6	3,717	-0.18%
2024/01/23	3.1	75.22	20	76.06	76.30	-16.9	3,668	-0.46%
2024/01/22	7	73.86	8.4	74.10	74.40	-1.4	3,643	-0.04%
2024/01/19	4	71.83	5	71.76	71.80	-1	3,640	-0.03%
2024/01/18	4	73.18	11	72.04	72.10	-7	3,655	-0.19%
2024/01/17	9.1	73.47	11	73.45	73.10	-1.9	3,673	-0.05%
2024/01/16	39.3	74.38	38	74.36	74.50	1.3	3,650	0.04%
2024/01/15	5	74.20	16	72.81	73.60	-11	3,612	-0.30%
2024/01/12	3	70.97	7	71.00	71.10	-4	3,534	-0.11%
2024/01/11	3	72.00	27	72.19	71.40	-24	3,507	-0.68%
2024/01/10	2	70.35	2	70.30	70.60	0	3,496	0.00%
2024/01/09	0.1	70.00	4	71.00	70.60	-4	3,495	-0.11%
2024/01/08	13.1	70.36	3	70.50	70.50	10.1	3,473	0.29%
2024/01/04	9	70.39	8	70.74	70.40	1	3,462	0.03%
2024/01/03	21	71.23	7	71.51	71.20	14	3,478	0.40%
2024/01/02	8	71.79	6	72.45	72.00	2	3,454	0.06%
2023/12/29	3	71.90	1	71.90	72.20	2	3,439	0.06%
2023/12/28	4	72.48	1	72.60	72.60	3	3,418	0.09%
2023/12/27	4	71.83	30	71.92	71.90	-26	3,395	-0.77%
2023/12/26	19.5	72.11	18	72.52	72.50	1.5	3,374	0.04%
2023/12/25	20	71.05	3	71.10	70.90	17	3,305	0.51%
2023/12/22	2	70.85	4	71.20	71.10	-2	3,291	-0.06%
2023/12/21	0.2	70.70	1	71.00	70.70	-0.9	3,263	-0.03%
2023/12/20	19	71.21	51	70.95	70.80	-32	3,246	-0.99%
2023/12/19	41	70.73	46.1	70.17	70.60	-5.1	3,196	-0.16%
2023/12/18	10	73.08	23	73.15	72.10	-13	3,087	-0.42%
2023/12/15	47	75.24	45.5	75.55	74.00	1.5	2,994	0.05%
2023/12/14	18.1	76.18	43.6	76.10	76.80	-25.6	2,829	-0.90%
2023/12/13	4	73.53	10	73.28	74.10	-6	2,724	-0.22%
2023/12/12	12	72.10	24	72.63	72.70	-12	2,647	-0.45%
2023/12/11	32.5	71.29	31	71.14	71.00	1.5	2,554	0.06%
2023/12/08	10	68.80	11	68.63	68.80	-1	2,441	-0.04%
2023/12/07	11.5	67.92	10.3	67.99	67.50	1.3	2,371	0.05%
2023/12/06	23	66.57	9	66.37	66.30	14	2,293	0.61%
2023/12/05	9	66.68	15	66.31	66.70	-6	2,265	-0.26%
2023/12/04	18	67.04	14.3	67.48	67.00	3.7	2,233	0.17%
2023/12/01	16	65.98	23.3	66.50	66.70	-7.3	2,166	-0.34%
2023/11/30	4	63.23	7	64.00	63.10	-3	2,012	-0.15%
2023/11/29	26.1	63.58	9.2	63.59	63.40	16.9	1,984	0.85%
2023/11/28	32	63.06	2.5	62.80	63.00	29.5	1,956	1.51%
2023/11/27	26	62.81	27	63.05	62.80	-1	1,906	-0.05%
2023/11/24	2	61.00	3.3	61.09	61.80	-1.3	1,765	-0.07%
2023/11/23	37	62.24	115.1	61.39	61.00	-78.1	1,683	-4.64%	大賣/
2023/11/22	26	59.75	46.5	60.94	62.30	-20.5	1,398	-1.46%
2023/11/21	2	56.90	1.1	56.61	56.70	0.9	1,219	0.08%
2023/11/20	6	56.50	3.1	56.50	56.70	3	1,201	0.25%
2023/11/17	1	55.50	2	55.85	55.50	-1	1,179	-0.08%
2023/11/16	0	0.00	0.3	55.32	55.30	-0.3	1,174	-0.02%
2023/11/15	1	56.20	0	0.00	55.60	1	1,169	0.09%
2023/11/14	4	56.20	5.1	55.80	56.30	-1.1	1,156	-0.09%
2023/11/13	1	55.30	0	0.00	55.30	1	1,135	0.09%
2023/11/10	2.2	55.67	1.3	55.44	55.40	0.9	1,121	0.08%
2023/11/09	0	0.00	1	55.60	55.40	-1	1,117	-0.09%
2023/11/08	9.1	55.73	6	55.70	55.50	3.1	1,103	0.28%
2023/11/07	12	55.62	0.3	55.86	55.80	11.8	1,047	1.12%
2023/11/06	4.1	54.68	0	0.00	54.70	4.1	997	0.41%
2023/11/03	1	53.50	0	0.00	53.30	1	975	0.10%
2023/11/02	1	53.50	0	0.00	53.50	1	981	0.10%
2023/11/01	0	0.00	2.2	52.99	53.10	-2.2	1,000	-0.22%
2023/10/31	58.2	54.00	2	53.50	53.10	56.2	992	5.66%
2023/10/30	3	55.33	3	53.93	53.60	0	974	0.00%
2023/10/27	29	55.00	4	54.83	54.60	25	918	2.72%
2023/10/26	0	0.00	1	54.10	53.60	-1	863	-0.12%
2023/10/25	6	54.68	0	0.00	53.60	6	838	0.72%
2023/10/23	0	0.00	1.6	52.96	53.00	-1.6	808	-0.20%
2023/10/13	0	0.00	5	51.60	51.70	-5	772	-0.65%
2023/10/12	1	51.70	3	51.63	51.70	-2	772	-0.26%
2023/10/11	3	51.50	8	51.06	51.70	-5	764	-0.65%
2023/10/05	4	50.75	0	0.00	50.70	4	738	0.54%
2023/10/03	0	0.00	11	50.70	50.80	-11	748	-1.47%
2023/10/02	0	0.00	8	49.95	50.70	-8	745	-1.07%
2023/09/25	0	0.00	11	49.47	49.30	-11	767	-1.43%
2023/09/22	10	49.30	10	48.94	49.45	0	765	0.00%
2023/09/20	0	0.00	0	51.00	50.30	0	763	0.00%
2023/09/18	1	51.00	1	51.00	51.20	0	761	0.00%
2023/09/15	0	0.00	3.2	51.26	51.50	-3.2	761	-0.42%
2023/09/14	4.2	51.79	1	51.80	51.80	3.2	751	0.43%
2023/09/13	0	0.00	1	51.10	50.80	-1	736	-0.14%
2023/09/12	4	51.03	5	51.22	51.10	-1	744	-0.13%
2023/09/11	8	51.60	11	51.22	50.90	-3	744	-0.40%
2023/09/08	5	50.58	2	51.10	50.90	3	750	0.40%
2023/09/07	5	51.22	2	51.10	50.80	3	744	0.40%
2023/09/06	1	50.50	0	0.00	50.70	1	736	0.14%
2023/09/05	10.5	51.28	0	0.00	50.90	10.5	725	1.45%
2023/09/04	0	0.00	1	50.10	50.20	-1	681	-0.15%
2023/09/01	7	49.79	2	48.60	49.50	5	670	0.75%
2023/08/30	3	47.30	0	0.00	47.75	3	641	0.47%
2023/08/25	0	0.00	0.6	45.80	45.75	-0.6	651	-0.09%
2023/08/21	0	0.00	0.4	45.58	45.55	-0.4	662	-0.06%
2023/08/17	5	46.22	0	0.00	45.95	5	668	0.75%
2023/08/14	0	0.00	1	46.80	46.40	-1	679	-0.15%
2023/08/11	2	47.10	0	0.00	46.95	2	680	0.29%
2023/08/10	0	0.00	1	47.55	47.25	-1	685	-0.15%
2023/08/09	1	49.85	11	49.99	49.95	-10	685	-1.46%
2023/08/07	0	0.00	4	50.90	50.20	-4	689	-0.58%
2023/08/04	0	0.00	2	48.55	49.30	-2	673	-0.30%
2023/08/02	0	0.00	3	49.60	49.25	-3	705	-0.43%
2023/08/01	0	0.00	1.2	49.95	50.10	-1.2	722	-0.17%
2023/07/31	0	0.00	5	50.30	49.85	-5	729	-0.69%
2023/07/28	1	50.10	1	50.40	50.20	0	739	0.00%
2023/07/27	2	50.50	1	50.80	50.50	1	752	0.13%
2023/07/26	5.1	50.43	6	50.47	50.50	-1	761	-0.12%
2023/07/25	3	48.37	3	48.95	49.75	0	748	0.00%
2023/07/24	2	47.98	2	48.00	48.00	0	741	0.00%
2023/07/19	0	0.00	23	49.25	49.25	-23	768	-2.99%
2023/07/17	0	0.00	2	49.10	49.70	-2	883	-0.23%
2023/07/14	0	0.00	12	49.05	49.25	-12	925	-1.30%
2023/07/11	2	49.73	0	0.00	49.80	2	1,075	0.19%
2023/07/06	0	0.00	0.1	49.20	49.25	-0.1	1,173	0.00%
2023/07/05	0	0.00	1	49.85	49.50	-1	1,204	-0.08%
2023/07/03	2	49.05	0	0.00	49.10	2	1,271	0.16%
2023/06/30	1	49.10	0	0.00	49.10	1	1,295	0.08%
2023/06/29	0	0.00	3	49.12	49.05	-3	1,339	-0.22%
2023/06/27	1.2	49.17	0	0.00	49.30	1.2	1,438	0.08%
2023/06/26	1.1	49.83	0	0.00	49.70	1.1	1,628	0.07%
2023/06/21	1	50.20	2	50.00	50.20	-1	1,845	-0.05%
2023/06/20	1	50.40	0	0.00	50.10	1	1,866	0.05%
2023/06/19	1	50.00	1	50.60	50.70	0	1,887	0.00%
2023/06/16	2.2	50.08	3	50.20	50.50	-0.8	1,917	-0.04%
2023/06/15	0	0.00	1	51.30	51.30	-1	1,950	-0.05%
2023/06/14	3	51.70	4	51.93	51.60	-1	1,977	-0.05%
2023/06/13	1	50.50	2	50.60	50.90	-1	2,021	-0.05%
2023/06/12	5	50.50	2	50.60	50.60	3	2,168	0.14%
2023/06/08	3	50.43	0	0.00	50.60	3	2,250	0.13%
2023/06/07	4	50.83	2	50.60	51.00	2	2,287	0.09%
2023/06/06	2.1	50.40	0	0.00	50.70	2.1	2,377	0.09%
2023/06/05	4	51.28	1	51.30	51.00	3	2,391	0.13%
2023/06/02	0	0.00	4	51.20	50.90	-4	2,417	-0.17%
2023/06/01	2	50.75	9	50.50	50.90	-7	2,437	-0.29%
2023/05/31	0	0.00	1	50.70	50.40	-1	2,454	-0.04%
2023/05/30	1	50.50	0	0.00	50.50	1	2,457	0.04%
2023/05/29	0	0.00	1	50.20	50.40	-1	2,461	-0.04%
2023/05/26	1	50.80	13	49.72	49.75	-12	2,481	-0.48%
2023/05/25	8.1	50.81	5	50.70	50.70	3.1	2,498	0.12%
2023/05/24	20	51.08	6	51.07	51.10	14	2,527	0.55%
2023/05/23	2	51.10	3	51.00	50.80	-1	2,619	-0.04%
2023/05/22	3	50.73	1	50.90	51.10	2	2,623	0.08%
2023/05/19	5	50.78	3	50.37	50.40	2	2,625	0.08%
2023/05/18	2.1	50.80	1	51.00	50.40	1.1	2,619	0.04%
2023/05/17	2	51.00	1	51.00	51.00	1	2,613	0.04%
2023/05/16	3	50.47	0	0.00	50.40	3	2,615	0.11%
2023/05/15	0	0.00	1.1	49.63	49.95	-1.1	2,609	-0.04%
2023/05/12	9	49.69	0	0.00	49.95	9	2,607	0.35%
2023/05/11	0.3	48.50	3	48.30	48.95	-2.7	2,604	-0.10%
2023/05/10	0	0.00	3	49.22	49.45	-3	2,595	-0.12%
2023/05/09	2.4	49.83	11.1	49.82	49.45	-8.7	2,588	-0.34%
2023/05/08	2	51.30	6.1	51.55	51.70	-4.1	2,558	-0.16%
2023/05/05	0	0.00	12	53.25	53.30	-12	2,543	-0.47%
2023/05/02	2	52.60	2	52.90	53.00	0	2,555	0.00%
2023/04/28	0	0.00	1	52.60	52.80	-1	2,551	-0.04%
2023/04/27	1	51.70	0	0.00	51.90	1	2,541	0.04%
2023/04/25	1.1	52.23	20.5	51.44	51.70	-19.4	2,524	-0.77%
2023/04/24	0.2	53.00	5.2	53.29	53.10	-5	2,498	-0.20%
2023/04/21	4.3	53.04	6.2	52.50	52.70	-1.9	2,488	-0.08%
2023/04/20	9	55.12	2	56.00	53.80	7	2,437	0.29%
2023/04/19	8	56.94	3.1	58.11	57.00	4.9	2,363	0.21%
2023/04/18	4	57.43	2	56.85	57.00	2	2,322	0.09%
2023/04/17	7	56.21	12	57.44	58.00	-5	2,275	-0.22%
2023/04/14	13	55.92	0	0.00	56.10	13	2,175	0.60%
2023/04/13	6	55.50	1	55.70	56.10	5	2,154	0.23%
2023/04/12	0	56.60	4	56.68	56.40	-4	2,122	-0.19%
2023/04/11	2	57.50	1	57.40	57.20	1	2,085	0.05%
2023/04/10	8.1	57.26	2	57.80	58.00	6.1	2,055	0.29%
2023/04/07	14	56.89	1	56.70	57.60	13	2,016	0.64%
2023/04/06	1	58.20	4	57.75	57.20	-3	1,983	-0.15%
2023/03/31	3	56.80	5	57.06	56.90	-2	1,935	-0.10%
2023/03/30	1.2	56.59	7	56.33	56.30	-5.8	1,910	-0.31%
2023/03/29	6	55.80	5	55.30	55.30	1	1,867	0.05%
2023/03/28	33	55.89	5	56.00	55.90	28	1,844	1.52%
2023/03/27	50	58.55	13	57.79	57.10	37	1,776	2.08%
2023/03/24	26	56.64	48	57.13	57.60	-22	1,585	-1.39%
2023/03/23	5	54.08	1	54.30	54.00	4	1,366	0.29%
2023/03/21	0	0.00	2	53.60	53.30	-2	1,336	-0.15%
2023/03/20	4	54.23	5	54.36	53.90	-1	1,303	-0.08%
2023/03/17	1	53.60	0	0.00	53.30	1	1,260	0.08%
2023/03/16	6	53.68	8	52.58	52.70	-2	1,240	-0.16%
2023/03/15	42	54.47	91	54.32	54.00	-49	1,184	-4.14%
2023/03/14	36	52.47	1	51.90	52.50	35	1,071	3.27%
2023/03/13	3.1	50.67	7	50.50	51.00	-3.9	1,075	-0.36%
2023/03/10	3	52.20	2.1	52.11	51.40	0.9	1,145	0.08%
2023/03/09	2	53.30	8	52.73	52.90	-6	1,146	-0.52%
2023/03/08	6	50.85	3	51.00	51.10	3	1,070	0.28%
2023/03/07	5.1	51.35	4	51.08	51.10	1.1	1,083	0.10%
2023/03/06	5	50.60	3	50.53	50.40	2	1,123	0.18%
2023/03/02	2	48.80	3	48.87	48.85	-1	1,097	-0.09%
2023/02/24	2	48.88	1	49.20	49.05	1	1,100	0.09%
2023/02/23	1	50.10	1	50.10	49.95	0	1,089	0.00%
2023/02/22	4	49.60	2	49.78	49.90	2	1,118	0.18%
2023/02/21	32	50.00	14	49.62	50.40	18	1,129	1.59%
2023/02/20	2	47.63	3	47.70	47.60	-1	1,039	-0.10%
2023/02/17	6	47.90	3	48.02	47.70	3	1,040	0.29%
2023/02/16	0	0.00	1	48.00	48.10	-1	1,055	-0.09%
2023/02/15	1	47.95	0	0.00	47.70	1	1,069	0.09%
2023/02/14	3	47.88	0	0.00	47.75	3	1,070	0.28%
2023/02/13	2	48.00	0	0.00	47.70	2	1,067	0.19%
2023/02/10	0.7	47.83	0	0.00	47.65	0.7	1,085	0.06%
2023/02/08	2	48.50	0	0.00	48.40	2	1,120	0.18%
2023/02/03	2	48.80	1	49.10	48.80	1	1,149	0.09%
2023/02/02	5	49.11	0	0.00	48.85	5	1,160	0.43%
2023/01/31	3	47.90	1	47.95	48.20	2	1,172	0.17%
2023/01/17	0	0.00	1	47.00	46.65	-1	1,182	-0.08%
2023/01/12	1	46.60	1	46.60	46.60	0	1,229	0.00%
2023/01/10	1	46.95	0	0.00	46.70	1	1,248	0.08%
2022/12/30	1	44.55	0	0.00	44.75	1	1,380	0.07%
2022/12/23	0	0.00	1	46.05	46.40	-1	1,449	-0.07%
2022/12/22	1	46.80	0	0.00	46.85	1	1,462	0.07%
2022/12/21	0	0.00	1	46.30	46.05	-1	1,487	-0.07%
2022/12/20	1	47.75	20	46.02	46.00	-19	1,521	-1.25%
2022/12/19	0	0.00	5	47.59	47.70	-5	1,555	-0.32%
2022/12/16	0	0.00	6	48.28	48.20	-6	1,574	-0.38%
2022/12/14	2	48.75	2	48.58	48.90	0	1,595	0.00%
2022/12/13	0	0.00	5	48.35	48.10	-5	1,592	-0.31%
2022/12/09	1	48.80	0	0.00	48.40	1	1,632	0.06%
2022/12/08	2	48.53	0	0.00	48.60	2	1,658	0.12%
2022/12/07	2	47.73	3	48.00	47.90	-1	1,658	-0.06%
2022/12/06	4	48.55	1	49.05	48.40	3	1,665	0.18%
2022/12/05	25	50.11	5	49.82	49.75	20	1,660	1.20%
2022/12/02	23	50.07	8	50.06	50.20	15	1,662	0.90%
2022/12/01	1	49.10	2	48.78	48.90	-1	1,606	-0.06%
2022/11/30	0	0.00	4	48.15	48.15	-4	1,648	-0.24%
2022/11/29	2	48.55	1	48.05	48.20	1	1,700	0.06%
2022/11/28	6	48.15	4	48.40	48.50	2	1,785	0.11%
2022/11/25	0	0.00	1	46.65	46.55	-1	1,848	-0.05%
2022/11/22	1	45.70	0	0.00	46.00	1	2,276	0.04%
2022/11/17	1	47.00	0.1	48.10	47.90	0.9	2,458	0.04%
2022/11/14	0.1	46.45	0	0.00	46.70	0.1	2,816	0.00%
2022/11/11	0	0.00	3	46.47	46.10	-3	2,858	-0.10%
2022/11/10	2	45.50	0	0.00	45.40	2	2,910	0.07%
2022/11/09	0	0.00	1	45.65	45.65	-1	2,986	-0.03%
2022/11/08	1	45.60	0	0.00	45.40	1	3,052	0.03%
2022/11/07	20	45.96	0	0.00	45.80	20	3,143	0.64%
2022/11/04	0	0.00	4	45.10	45.10	-4	3,272	-0.12%
2022/11/03	2	44.00	0	0.00	44.40	2	3,363	0.06%
2022/11/02	7	44.06	6	44.54	44.55	1	3,461	0.03%
2022/11/01	2	44.00	2	44.18	44.25	0	3,621	0.00%
2022/10/31	0	0.00	6	43.14	43.85	-6	3,817	-0.16%
2022/10/28	1	42.50	0.1	42.30	42.45	1	3,920	0.02%
2022/10/27	0	0.00	2	42.75	43.10	-2	4,019	-0.05%
2022/10/26	3	42.57	3	42.63	41.65	0	4,158	0.00%
2022/10/25	1	43.20	2	42.00	42.00	-1	4,208	-0.02%
2022/10/24	3	43.30	1	43.90	43.35	2	4,206	0.05%
2022/10/19	2	44.28	2	43.70	43.70	0	4,180	0.00%
2022/10/18	3	43.63	2	44.20	44.10	1	4,172	0.02%
2022/10/17	2	42.08	2	42.73	43.35	0	4,171	0.00%
2022/10/14	1	43.40	1	43.60	43.60	0	4,165	0.00%
2022/10/13	4	41.94	29	41.15	41.05	-25	4,163	-0.60%
2022/10/11	1	44.05	0	0.00	44.10	1	4,160	0.02%
2022/10/07	1	46.35	1	46.35	46.60	0	4,159	0.00%
2022/10/06	0	0.00	1	47.05	47.25	-1	4,167	-0.02%
2022/10/05	0	0.00	3	46.90	46.15	-3	4,157	-0.07%
2022/10/04	2	45.98	4	46.24	46.40	-2	4,163	-0.05%
2022/10/03	1	44.75	1	45.30	45.20	0	4,167	0.00%
2022/09/30	0	0.00	10	44.37	45.60	-10	4,193	-0.24%
2022/09/29	1	45.80	1	45.45	45.60	0	4,215	0.00%
2022/09/28	0	0.00	2	46.85	44.75	-2	4,210	-0.05%
2022/09/27	3	47.43	0	0.00	47.50	3	4,195	0.07%
2022/09/26	0	0.00	6	47.60	47.95	-6	4,171	-0.14%
2022/09/23	2	51.05	2	50.60	50.50	0	4,157	0.00%
2022/09/22	7	51.21	1	51.60	51.80	6	4,149	0.14%
2022/09/21	3	51.87	0	0.00	52.00	3	4,145	0.07%
2022/09/19	3	52.20	7	51.74	52.20	-4	4,170	-0.10%
2022/09/16	0	0.00	4	51.95	52.20	-4	4,174	-0.10%
2022/09/15	0	0.00	1	53.00	53.20	-1	4,168	-0.02%
2022/09/14	4	53.85	4	53.85	53.90	0	4,148	0.00%
2022/09/13	4	54.60	1	55.00	54.40	3	4,142	0.07%
2022/09/12	6	55.43	7.2	55.36	55.10	-1.2	4,141	-0.03%
2022/09/08	1	54.00	10.1	53.60	54.50	-9.1	4,120	-0.22%
2022/09/06	10.3	54.95	10.7	54.93	54.60	-0.4	4,032	-0.01%
2022/09/05	6.5	56.52	0	0.00	56.10	6.5	3,958	0.16%
2022/09/02	12.3	56.99	6	57.20	56.90	6.3	3,905	0.16%
2022/09/01	29	58.47	11	58.82	57.70	18	3,795	0.47%
2022/08/31	21	59.41	20	59.23	59.40	1	3,666	0.03%
2022/08/30	5	58.36	23	59.07	58.70	-18	3,500	-0.51%
2022/08/29	8	56.23	3	57.43	57.60	5	3,362	0.15%
2022/08/26	12	56.63	3	56.83	56.60	9	3,264	0.28%
2022/08/25	7	55.50	18	55.24	55.10	-11	3,152	-0.35%
2022/08/24	1	54.80	2	55.20	55.40	-1	3,100	-0.03%
2022/08/23	13	56.48	16	56.22	56.20	-3	3,038	-0.10%
2022/08/22	21	54.99	28	55.34	55.30	-7	2,928	-0.24%
2022/08/19	15	54.83	27	54.79	54.80	-12	2,767	-0.43%
2022/08/18	15	52.67	13.1	52.95	53.70	2	2,638	0.07%
2022/08/17	10	52.20	6	52.05	51.90	4	2,582	0.15%
2022/08/16	9	53.00	2	54.15	52.40	7	2,516	0.28%
2022/08/15	25	53.26	13	54.20	54.00	12	2,446	0.49%
2022/08/12	19	54.27	9	54.99	54.00	10	2,378	0.42%
2022/08/11	22	54.31	33	53.94	54.00	-11	2,277	-0.48%
2022/08/10	16	53.92	23	53.94	53.80	-7	2,126	-0.33%
2022/08/09	19	53.23	29	53.86	53.80	-10	2,038	-0.49%
2022/08/08	54	53.36	43.1	53.42	53.30	11	1,932	0.57%
2022/08/05	19.1	52.40	33	52.66	53.90	-14	1,772	-0.79%
2022/08/04	31	49.63	35	49.33	49.00	-4	1,573	-0.25%
2022/08/03	33	48.53	6.1	48.62	48.05	26.9	1,456	1.85%
2022/08/02	25.1	51.62	15	50.62	50.10	10.1	1,358	0.74%
2022/08/01	5	50.51	11	51.92	52.10	-6	1,213	-0.49%
2022/07/29	0.1	47.25	2	47.55	47.40	-1.9	1,142	-0.17%
2022/07/28	2.2	46.65	0	0.00	46.25	2.2	1,148	0.19%
2022/07/27	2	46.05	2	46.70	46.90	0	1,150	0.00%
2022/07/26	11	46.00	0	0.00	45.90	11	1,148	0.96%
2022/07/22	20	47.47	0	0.00	47.10	20	1,173	1.70%
2022/07/21	2	46.75	4	47.63	47.65	-2	1,192	-0.17%
2022/07/20	2	47.20	1	47.55	46.75	1	1,197	0.08%
2022/07/19	2	47.15	3	47.07	47.30	-1	1,223	-0.08%
2022/07/18	5	46.49	8	46.62	46.70	-3	1,225	-0.24%
2022/07/15	4	44.44	2	45.65	45.70	2	1,228	0.16%
2022/07/14	2	44.18	0	0.00	44.25	2	1,261	0.16%
2022/07/13	0	0.00	7	42.90	42.75	-7	1,246	-0.56%
2022/07/12	2	41.65	0	0.00	41.30	2	1,257	0.16%
2022/07/11	8	44.15	1	44.00	44.00	7	1,262	0.55%
2022/07/08	6	43.70	6	45.15	44.80	0	1,254	0.00%
2022/07/07	0	0.00	2	41.78	42.60	-2	1,229	-0.16%
2022/07/06	1	40.80	0	0.00	40.25	1	1,209	0.08%
2022/07/05	0	0.00	1	41.90	41.95	-1	1,232	-0.08%
2022/07/04	1	40.80	1	41.35	40.40	0	1,225	0.00%
2022/07/01	2	42.25	0	0.00	40.95	2	1,235	0.16%
2022/06/30	1	44.50	0	0.00	44.20	1	1,215	0.08%
2022/06/29	2	46.63	2	46.45	46.45	0	1,212	0.00%
2022/06/28	4	46.81	3	47.37	47.30	1	1,214	0.08%
2022/06/27	2	47.30	18	47.31	47.45	-16	1,224	-1.31%
2022/06/24	5	45.32	4	45.24	45.00	1	1,208	0.08%
2022/06/23	1	44.50	14	43.90	44.50	-13	1,203	-1.08%
2022/06/22	0	0.00	20	43.51	42.75	-20	1,203	-1.66%
2022/06/20	4	43.51	2	43.90	42.50	2	1,244	0.16%
2022/06/17	2	44.90	32	45.11	45.10	-30	1,285	-2.33%
2022/06/16	9	46.62	2	47.90	45.85	7	1,365	0.51%
2022/06/15	4	47.10	0	0.00	46.90	4	1,365	0.29%
2022/06/14	9	46.24	0	0.00	47.30	9	1,377	0.65%
2022/06/13	13	47.50	0	0.00	47.10	13	1,390	0.93%
2022/06/10	12	49.73	0	0.00	49.55	12	1,398	0.86%
2022/06/09	17	50.30	3	50.20	50.30	14	1,406	1.00%
2022/06/08	11	50.22	4	50.33	49.80	7	1,420	0.49%
2022/06/07	2	51.15	3	50.93	50.90	-1	1,439	-0.07%
2022/06/06	1	49.50	2	50.25	50.40	-1	1,422	-0.07%
2022/06/02	1	50.30	0.3	50.00	50.10	0.7	1,462	0.05%
2022/05/31	4	49.80	1	49.75	50.20	3	1,511	0.20%
2022/05/30	0	0.00	3	49.62	49.75	-3	1,512	-0.20%
2022/05/27	0	0.00	3	49.13	48.90	-3	1,518	-0.20%
2022/05/26	3	49.42	2	48.95	48.55	1	1,535	0.07%
2022/05/25	1	49.00	5	48.91	49.30	-4	1,552	-0.26%
2022/05/24	1	47.80	2	48.35	48.05	-1	1,582	-0.06%
2022/05/23	5	49.61	3	49.20	49.20	2	1,600	0.12%
2022/05/20	1	48.85	2.1	49.03	49.10	-1.1	1,638	-0.07%
2022/05/19	2	48.18	2	48.88	49.20	0	1,659	0.00%
2022/05/18	2	49.10	0	0.00	48.80	2	1,670	0.12%
2022/05/17	0	0.00	1.1	48.33	48.80	-1.1	1,691	-0.07%
2022/05/16	2	48.03	6.2	47.48	47.55	-4.2	1,696	-0.25%
2022/05/13	3	47.30	5	47.24	47.30	-2	1,704	-0.12%
2022/05/12	1.3	45.95	3	46.95	45.50	-1.7	1,722	-0.10%
2022/05/11	3	47.13	10	47.06	46.90	-7	1,732	-0.40%
2022/05/09	0	0.00	1	45.50	45.25	-1	1,795	-0.06%
2022/05/06	1	47.00	2	46.95	47.55	-1	1,811	-0.06%
2022/05/05	2	48.75	3.1	48.67	48.30	-1.1	1,832	-0.06%
2022/04/29	3	47.80	1	48.00	47.00	2	1,956	0.10%
2022/04/28	1	46.30	3	46.72	47.35	-2	2,006	-0.10%
2022/04/27	0	0.00	3	45.52	46.30	-3	2,034	-0.15%
2022/04/26	2	47.15	2	47.05	46.85	0	2,041	0.00%
2022/04/25	2	46.05	0	0.00	45.60	2	2,123	0.09%
2022/04/22	4	49.93	1	50.60	49.70	3	2,187	0.14%
2022/04/21	10	51.64	4	51.68	51.60	6	2,256	0.27%
2022/04/20	14	51.09	14	51.30	52.20	0	2,312	0.00%
2022/04/19	3	49.07	0	0.00	48.95	3	2,323	0.13%
2022/04/18	2	48.78	3	48.77	48.80	-1	2,421	-0.04%
2022/04/15	4	49.69	0	0.00	49.10	4	2,483	0.16%
2022/04/14	1	51.50	0	0.00	50.90	1	2,622	0.04%
2022/04/13	1	51.60	3	51.57	51.80	-2	2,701	-0.07%
2022/04/12	0	0.00	1	50.90	50.80	-1	2,864	-0.03%
2022/04/11	9	51.87	5	52.22	51.60	4	3,018	0.13%
2022/04/08	0	0.00	1	54.40	54.40	-1	3,123	-0.03%
2022/04/07	1	54.10	3	54.07	53.60	-2	3,328	-0.06%
2022/04/06	2	55.80	1	55.80	55.50	1	3,629	0.03%
2022/04/01	0	0.00	1	56.70	56.80	-1	3,900	-0.03%
2022/03/31	0.1	57.50	0	0.00	57.00	0.1	4,373	0.00%
2022/03/30	3	58.63	3	58.47	58.10	0	4,890	0.00%
2022/03/29	0	0.00	2	57.80	57.50	-2	5,874	-0.03%
2022/03/28	1	57.90	1	58.20	58.40	0	6,466	0.00%
2022/03/25	5.1	59.42	6	59.52	58.70	-1	6,665	-0.01%
2022/03/24	7	58.97	10	59.10	59.50	-3	6,695	-0.04%
2022/03/23	7.1	59.74	8	59.88	59.10	-0.9	6,712	-0.01%
2022/03/22	16.1	59.47	16	59.11	59.80	0.1	6,698	0.00%
2022/03/21	21	58.79	11.2	59.11	59.40	9.8	6,674	0.15%
2022/03/18	5	55.98	1	56.00	56.30	4	6,675	0.06%
2022/03/17	0	0.00	2	54.95	55.40	-2	6,808	-0.03%
2022/03/16	0	0.00	1	53.50	53.50	-1	6,911	-0.01%
2022/03/15	0	0.00	0.1	54.00	53.30	-0.1	7,033	0.00%
2022/03/14	1	55.70	0.1	55.50	55.80	0.9	7,165	0.01%
2022/03/11	6	55.87	0	0.00	55.40	6	7,405	0.08%
2022/03/10	6	57.28	7	56.11	57.00	-1	7,528	-0.01%
2022/03/09	2	54.70	6.2	54.58	54.90	-4.2	7,601	-0.05%
2022/03/08	4	55.05	10.1	54.74	53.70	-6.1	7,640	-0.08%
2022/03/07	0	0.00	4.1	55.40	54.90	-4.1	7,649	-0.05%
2022/03/04	3	57.37	1	57.20	57.40	2	7,680	0.03%
2022/03/03	2	58.60	3	58.93	58.70	-1	7,733	-0.01%
2022/03/02	4	58.25	4	58.53	58.80	0	7,806	0.00%
2022/03/01	2	58.50	6	58.25	58.50	-4	7,832	-0.05%
2022/02/25	5	57.10	3	56.87	56.60	2	7,842	0.03%
2022/02/24	5	56.44	4	56.70	56.00	1	7,874	0.01%
2022/02/23	1	57.80	4	58.18	58.80	-3	7,928	-0.04%
2022/02/22	26	56.47	1	56.50	56.80	25	8,007	0.31%
2022/02/21	1	58.80	2	59.00	58.60	-1	8,066	-0.01%
2022/02/17	4	60.70	10	60.38	60.40	-6	8,327	-0.07%
2022/02/16	3	59.47	5	59.58	60.00	-2	8,485	-0.02%
2022/02/15	2.2	59.04	1	59.90	58.70	1.2	8,626	0.01%
2022/02/14	2.1	59.49	9	59.11	59.10	-7	8,688	-0.08%
2022/02/11	2	60.85	2	60.90	60.80	0	8,734	0.00%
2022/02/10	4	61.73	2	61.90	61.40	2	8,828	0.02%
2022/02/09	6	62.52	5	62.58	62.60	1	8,904	0.01%
2022/02/08	5	60.96	3	61.17	61.20	2	9,060	0.02%
2022/02/07	5	59.88	9	60.25	60.90	-4	9,157	-0.04%
2022/01/26	2	59.30	12	58.97	58.90	-10	9,282	-0.11%
2022/01/25	12	59.34	2	59.85	58.60	10	9,620	0.10%
2022/01/24	9	60.33	5	59.56	61.20	4	9,904	0.04%
2022/01/21	6.1	61.87	13	61.82	60.60	-6.9	10,292	-0.07%
2022/01/20	14	62.47	9.3	62.51	62.60	4.7	10,780	0.04%
2022/01/19	10.2	63.08	11	62.83	62.90	-0.8	11,104	-0.01%
2022/01/18	29	64.40	10	64.03	63.40	19	11,246	0.17%
2022/01/17	23	64.21	8	64.08	65.10	15	11,235	0.13%
2022/01/14	6	63.37	12	63.60	63.10	-6	11,285	-0.05%
2022/01/13	22.1	65.75	18	65.89	64.80	4.1	11,429	0.04%
2022/01/12	25	66.64	17	66.37	65.60	8	11,446	0.07%
2022/01/11	17	67.62	13	67.05	66.50	4	11,488	0.03%
2022/01/10	8.4	69.56	5	69.32	68.60	3.4	11,541	0.03%
2022/01/07	15	71.17	15	71.02	70.50	0	11,696	0.00%
2022/01/06	30	72.39	15	72.85	72.30	15	11,609	0.13%
2022/01/05	29	73.08	13	72.64	72.40	16	11,636	0.14%
2022/01/04	39	75.99	24.1	76.30	75.80	14.9	11,535	0.13%
2022/01/03	13	75.97	15.2	75.48	74.70	-2.2	11,509	-0.02%
2021/12/30	18.4	77.00	27.6	77.12	76.50	-9.2	11,556	-0.08%
2021/12/29	120.2	79.84	97	80.25	78.60	23.2	11,530	0.20%	大買/
2021/12/28	66	78.19	99.2	78.44	79.20	-33.2	11,351	-0.29%
2021/12/27	77.2	78.86	100	78.59	77.40	-22.8	11,134	-0.21%
2021/12/24	110.2	77.58	121.8	77.97	77.70	-11.6	10,749	-0.11%	大買/大賣/
2021/12/23	264.2	75.36	267.7	75.95	77.90	-3.4	10,264	-0.03%	大買/大賣/
2021/12/22	122.5	69.23	185.4	70.08	71.20	-62.9	9,314	-0.67%	大買/大賣/
2021/12/21	58.3	64.31	48.1	64.08	64.80	10.2	8,800	0.12%
2021/12/20	11.1	61.77	6.1	62.12	61.20	5	8,650	0.06%
2021/12/17	9	60.01	6.1	60.24	60.00	2.9	8,639	0.03%
2021/12/16	7.1	61.02	5	61.30	61.00	2.1	8,663	0.02%
2021/12/15	11	60.97	6	61.07	60.80	5	8,727	0.06%
2021/12/14	14	61.30	3.1	61.73	60.70	10.9	8,939	0.12%
2021/12/13	35.6	64.63	7.5	64.47	63.50	28.1	8,906	0.32%
2021/12/10	6.2	65.47	30.1	65.25	65.70	-23.9	8,818	-0.27%
2021/12/09	28.1	65.22	14	65.48	65.20	14.1	8,778	0.16%
2021/12/08	7	64.83	28	65.05	65.20	-21	8,718	-0.24%
2021/12/07	46	64.92	38	64.85	63.40	8	8,687	0.09%
2021/12/06	22	63.85	32	64.03	63.90	-10	8,588	-0.12%
2021/12/03	12	62.80	21	63.02	63.10	-9	8,612	-0.10%
2021/12/02	9	61.24	3	61.47	60.70	6	8,859	0.07%
2021/12/01	4	61.75	1	62.30	62.30	3	9,093	0.03%
2021/11/30	7	61.49	10	61.10	62.00	-3	9,511	-0.03%
2021/11/29	6	57.42	3	58.63	59.00	3	9,957	0.03%
2021/11/26	28	58.88	6	59.07	57.80	22	10,506	0.21%
2021/11/25	7	61.11	2	61.10	60.00	5	10,623	0.05%
2021/11/24	10	60.54	3	60.63	61.30	7	10,836	0.06%
2021/11/23	4	60.30	6	60.62	60.20	-2	11,001	-0.02%
2021/11/22	14	61.35	24.1	61.02	60.90	-10.1	11,106	-0.09%
2021/11/19	29.1	63.03	18	63.28	62.50	11.1	11,310	0.10%
2021/11/18	13.1	63.89	11	64.43	63.70	2.1	11,426	0.02%
2021/11/17	13	64.12	17	63.86	63.00	-4	11,422	-0.04%
2021/11/16	22	63.60	14	63.57	63.80	8	11,377	0.07%
2021/11/15	29.1	62.48	33	62.43	62.80	-3.9	11,394	-0.03%
2021/11/12	26	60.58	6	60.62	59.70	20	11,367	0.18%
2021/11/11	10	62.44	7	62.71	62.50	3	11,328	0.03%
2021/11/10	8	62.13	6	62.48	62.10	2	11,479	0.02%
2021/11/09	20	61.34	31	61.40	62.20	-11	11,515	-0.10%
2021/11/08	24	60.14	21.1	60.59	60.50	2.9	11,532	0.03%
2021/11/05	50	60.32	27	60.65	60.40	23	11,604	0.20%
2021/11/04	19.1	63.20	36	63.25	62.70	-16.9	11,573	-0.15%
2021/11/03	23.1	63.88	33.1	63.63	63.00	-10	11,706	-0.09%
2021/11/02	106.2	65.23	79	65.09	63.80	27.2	11,658	0.23%	大買/
2021/11/01	130	66.84	103.1	67.26	68.20	26.9	11,475	0.23%	大買/大賣/
2021/10/29	70.1	65.90	82.2	65.30	66.30	-12.1	11,450	-0.11%
2021/10/28	115	63.69	65	63.74	62.70	50	11,123	0.45%	大買/
2021/10/27	47.2	61.61	67	61.36	62.20	-19.8	10,675	-0.19%
2021/10/26	13	58.83	12	58.85	58.30	1	10,405	0.01%
2021/10/25	4	58.38	9	57.83	58.40	-5	10,314	-0.05%
2021/10/22	13	56.97	13	57.10	58.20	0	10,499	0.00%
2021/10/21	36.1	58.02	11.1	58.94	56.20	25	10,537	0.24%
2021/10/20	31	58.33	16	58.57	57.80	15	10,507	0.14%
2021/10/19	16.1	58.39	17	58.62	58.60	-1	10,671	-0.01%
2021/10/18	23	57.82	17	57.64	58.80	6	10,741	0.06%
2021/10/15	24	57.34	38.1	56.61	58.10	-14.1	10,867	-0.13%
2021/10/14	8.4	53.66	7	53.81	53.50	1.4	11,121	0.01%
2021/10/13	17	55.38	8	55.28	54.10	9	11,412	0.08%
2021/10/12	22.1	55.37	11.1	55.60	55.50	11	11,885	0.09%
2021/10/08	58.6	55.57	38	55.77	56.00	20.6	12,271	0.17%
2021/10/07	30	55.27	28	55.70	56.50	2	12,554	0.02%
2021/10/06	21	53.64	31	53.37	54.00	-10	12,623	-0.08%
2021/10/05	30	51.00	20	51.58	52.30	10	12,795	0.08%
2021/10/04	4	48.88	9	49.07	48.55	-5	13,109	-0.04%
2021/10/01	7	49.34	9.1	48.71	48.30	-2.1	13,501	-0.02%
2021/09/30	1	51.80	3	51.10	51.70	-2	13,704	-0.01%
2021/09/29	3	50.80	5	51.66	50.50	-2	14,037	-0.01%
2021/09/28	8	53.09	9	52.70	52.60	-1	14,112	-0.01%
2021/09/27	6.1	53.84	5.2	53.64	53.40	0.9	14,178	0.01%
2021/09/24	2.1	54.98	1	55.40	54.80	1.1	14,291	0.01%
2021/09/23	14	55.17	14	55.54	54.60	0	14,571	0.00%
2021/09/22	7	54.47	3	54.53	54.40	4	14,780	0.03%
2021/09/17	30	53.89	33.1	54.25	56.80	-3.1	15,224	-0.02%
2021/09/16	5	56.16	2	56.30	55.80	3	15,457	0.02%
2021/09/15	2	56.35	3	56.87	56.80	-1	15,594	-0.01%
2021/09/14	8	57.39	7	57.83	56.80	1	15,749	0.01%
2021/09/13	8	58.68	8	58.43	58.50	0	15,729	0.00%
2021/09/10	15	58.76	10	58.89	59.40	5	15,724	0.03%
2021/09/09	10	57.27	10	56.86	58.00	0	15,660	0.00%
2021/09/08	9	56.16	16.2	56.48	55.70	-7.2	15,541	-0.05%
2021/09/07	19	58.39	39.4	58.39	56.20	-20.4	15,422	-0.13%
2021/09/06	29.3	63.51	43.1	63.14	61.70	-13.8	15,097	-0.09%
2021/09/03	74.1	65.07	74.1	64.88	63.70	0.1	14,832	0.00%
2021/09/02	109.2	64.04	100.1	64.45	63.60	9.1	14,382	0.06%	大買/
2021/09/01	119.3	62.93	93.1	62.93	63.80	26.1	13,880	0.19%	大買/
2021/08/31	19	59.02	21	58.89	59.20	-2	13,288	-0.02%
2021/08/30	22	58.49	22.3	58.17	59.90	-0.3	13,119	0.00%
2021/08/27	14	57.01	13	57.70	56.20	1	12,918	0.01%
2021/08/26	38.3	58.13	23	58.27	57.70	15.3	12,755	0.12%
2021/08/25	39	58.31	58	58.15	57.70	-19	12,711	-0.15%
2021/08/24	36	56.61	36	56.01	57.70	0	12,521	0.00%
2021/08/23	5	54.98	6	55.02	55.80	-1	12,359	-0.01%
2021/08/20	2	52.80	5	53.46	53.30	-3	12,328	-0.02%
2021/08/19	17	52.77	12	53.06	51.50	5	12,305	0.04%
2021/08/18	20	51.96	15	50.79	53.10	5	12,297	0.04%
2021/08/17	16	51.10	15	50.09	49.00	1	12,303	0.01%
2021/08/16	26	50.58	37	49.88	50.80	-11	12,213	-0.09%
2021/08/13	14	55.29	9	55.74	53.30	5	12,002	0.04%
2021/08/12	14	56.21	10.2	56.38	55.60	3.8	11,925	0.03%
2021/08/11	19.1	54.79	13	54.38	55.80	6.1	11,853	0.05%
2021/08/10	12.1	56.07	25	56.50	55.20	-12.9	11,705	-0.11%
2021/08/09	32	60.32	42.5	60.04	58.50	-10.5	11,577	-0.09%
2021/08/06	30	60.90	21	60.98	60.70	9	11,357	0.08%
2021/08/05	31.2	60.48	25	60.98	61.90	6.2	11,313	0.06%
2021/08/04	44.4	60.08	25.5	60.97	61.00	18.9	11,232	0.17%
2021/08/03	8	57.14	48	57.53	56.90	-40	11,004	-0.36%
2021/08/02	5	56.76	9	56.89	57.30	-4	10,957	-0.04%
2021/07/30	52	56.51	7	56.79	54.70	45	10,897	0.41%
2021/07/29	7	56.10	6.3	56.65	56.10	0.7	10,870	0.01%
2021/07/28	21.1	54.39	49	53.41	55.30	-27.9	10,877	-0.26%
2021/07/27	39	60.37	37	59.48	57.10	2	10,725	0.02%
2021/07/26	13	60.33	17.8	60.82	61.70	-4.8	10,794	-0.04%
2021/07/23	21.1	59.71	23	59.74	58.00	-1.9	10,769	-0.02%
2021/07/22	19	61.54	20.6	61.19	60.80	-1.6	10,541	-0.01%
2021/07/21	19.1	61.04	11	61.17	61.10	8.1	10,399	0.08%
2021/07/20	31	61.55	30.4	61.94	60.80	0.6	10,185	0.01%
2021/07/19	56.7	59.62	43	59.49	60.60	13.7	9,752	0.14%
2021/07/16	80	59.62	72	59.71	61.00	8	9,490	0.08%
2021/07/15	82.1	55.04	50.3	55.17	55.50	31.8	8,974	0.35%
2021/07/14	47	54.18	62	54.11	56.20	-15	8,574	-0.17%
2021/07/13	35.3	52.49	29.1	52.05	51.10	6.2	8,336	0.07%
2021/07/12	40.3	53.40	53.1	53.63	53.50	-12.8	8,143	-0.16%
2021/07/09	38	51.65	70	52.55	53.10	-32	7,901	-0.41%
2021/07/08	59.1	50.62	61.2	50.65	49.45	-2.1	7,532	-0.03%
2021/07/07	90.2	47.94	47.1	48.05	48.30	43.1	7,122	0.61%
2021/07/06	73.1	45.90	78	46.31	48.70	-4.9	6,859	-0.07%
2021/07/05	33	44.35	26.1	44.55	44.30	6.9	6,548	0.11%
2021/07/02	19	43.39	41	43.58	44.00	-22	6,547	-0.34%
2021/07/01	31	43.04	52	42.57	42.40	-21	6,556	-0.32%
2021/06/30	93.1	44.45	68	44.26	43.40	25	6,495	0.39%
2021/06/29	65	44.14	63	43.77	43.80	2	6,219	0.03%
2021/06/28	96.1	43.84	103	43.93	45.20	-6.9	5,971	-0.12%	大賣/
2021/06/25	71	41.02	66	41.94	42.00	5	5,495	0.09%
2021/06/24	10.1	37.59	15	38.37	38.60	-4.9	5,043	-0.10%
2021/06/23	24	37.35	23	37.25	38.00	1	4,874	0.02%
2021/06/22	4	35.39	6	35.58	35.60	-2	4,686	-0.04%
2021/06/21	12	35.65	14	35.15	35.00	-2	4,654	-0.04%
2021/06/18	4	35.10	9	35.56	35.55	-5	4,617	-0.11%
2021/06/17	3	34.70	13	34.68	34.70	-10	4,604	-0.22%
2021/06/16	1	34.50	1	35.05	34.70	0	4,614	0.00%
2021/06/11	2	34.03	0	0.00	33.85	2	4,793	0.04%
2021/06/10	3	34.27	1	34.50	34.20	2	5,037	0.04%
2021/06/09	0	0.00	5	33.75	33.75	-5	5,064	-0.10%
2021/06/08	10	34.36	1	34.40	34.15	9	5,109	0.18%
2021/06/07	0	0.00	1	34.25	35.05	-1	5,141	-0.02%
2021/06/04	15	34.83	6	35.19	34.50	9	5,126	0.18%
2021/06/03	2	36.00	6	36.12	36.00	-4	5,097	-0.08%
2021/06/02	18	37.03	5	36.57	36.30	13	5,082	0.26%
2021/06/01	10	35.95	12	36.24	36.75	-2	4,999	-0.04%
2021/05/31	8	35.71	13	35.18	35.20	-5	4,944	-0.10%
2021/05/28	7	35.29	41	35.51	35.60	-34	4,931	-0.69%
2021/05/27	8	35.11	1	34.80	34.40	7	4,942	0.14%
2021/05/26	32	34.31	8	34.69	35.05	24	4,979	0.48%
2021/05/25	13	34.81	32	34.41	34.90	-19	4,936	-0.38%
2021/05/24	9	31.74	1	31.45	31.75	8	4,980	0.16%
2021/05/21	2	31.28	0	0.00	31.25	2	5,070	0.04%
2021/05/20	14	30.84	0	0.00	30.70	14	5,134	0.27%
2021/05/19	2	32.38	7	32.21	32.00	-5	5,113	-0.10%
2021/05/18	4	30.15	10	30.06	31.20	-6	5,072	-0.12%
2021/05/17	11	29.13	22	29.56	28.85	-11	5,060	-0.22%
2021/05/14	21	31.23	10	32.80	30.95	11	5,020	0.22%
2021/05/13	10	30.21	27	30.01	30.85	-17	4,993	-0.34%
2021/05/12	12	32.25	24	31.17	30.95	-12	4,941	-0.24%
2021/05/11	40	34.72	1	36.40	33.50	39	4,848	0.80%
2021/05/10	2	36.70	13.4	36.90	36.90	-11.4	4,787	-0.24%
2021/05/07	7.1	35.56	2	35.25	36.10	5.1	4,754	0.11%
2021/05/06	18.3	35.86	3	36.40	36.05	15.3	4,756	0.32%
2021/05/05	8	36.46	17	36.46	36.00	-9	4,772	-0.19%
2021/05/04	32	34.92	13.3	35.22	34.15	18.8	4,733	0.40%
2021/05/03	31	38.16	14.5	38.15	37.50	16.5	4,690	0.35%
2021/04/29	5	37.33	20	37.16	37.20	-15	4,721	-0.32%
2021/04/28	1	35.50	30	35.97	35.95	-29	4,629	-0.63%
2021/04/27	2	35.65	8	35.39	35.25	-6	4,648	-0.13%
2021/04/26	1.3	35.70	19	35.61	35.60	-17.8	4,690	-0.38%
2021/04/23	7	34.90	9	34.95	34.75	-2	4,654	-0.04%
2021/04/22	12	35.27	9	35.34	34.75	3	4,596	0.07%
2021/04/21	19	36.55	30	35.82	36.65	-11	4,491	-0.24%
2021/04/20	9	36.14	5	36.45	36.05	4	4,432	0.09%
2021/04/19	48	36.89	93.5	36.46	36.05	-45.5	4,375	-1.04%
2021/04/16	13	34.89	25	35.23	35.45	-12	4,183	-0.29%
2021/04/15	5.5	34.33	7	34.62	35.10	-1.5	4,120	-0.04%
2021/04/14	7	32.29	19	32.46	32.45	-12	4,005	-0.30%
2021/04/13	5	34.08	5.1	33.99	33.80	-0.1	3,917	0.00%
2021/04/12	91	34.53	0	0.00	34.25	91	3,874	2.35%
2021/04/09	17	34.64	4	34.80	34.25	13	3,835	0.34%
2021/04/08	33	35.97	10	35.40	35.35	23	3,766	0.61%
2021/04/07	35	35.34	86	34.93	35.95	-51	3,632	-1.40%
2021/04/06	11	34.33	62	34.40	34.30	-51	3,462	-1.47%
2021/04/01	84	33.06	13	33.55	33.40	71	3,349	2.12%
2021/03/31	5	32.88	163	33.05	32.80	-158	3,296	-4.79%	大賣/鉅額交易
2021/03/30	5	32.80	9.3	33.17	33.00	-4.3	3,269	-0.13%
2021/03/29	12	32.43	0	0.00	32.65	12	3,204	0.37%
2021/03/26	4	32.18	35	32.23	32.50	-31	3,169	-0.98%
2021/03/25	8	32.09	0	0.00	31.70	8	3,138	0.25%
2021/03/24	7	31.75	5	32.00	32.00	2	3,111	0.06%
2021/03/23	18	31.91	0	0.00	31.40	18	3,080	0.58%
2021/03/22	74	32.12	17	32.02	32.00	57	3,037	1.88%
2021/03/19	16	31.81	2	32.25	31.75	14	2,987	0.47%
2021/03/18	94	32.68	37	33.15	32.40	57	2,939	1.94%
2021/03/17	10	33.09	29.1	33.23	33.30	-19.1	2,831	-0.67%
2021/03/16	50.1	32.83	104.8	33.16	34.15	-54.7	2,677	-2.04%	大賣/
2021/03/15	5	31.03	2	31.45	31.10	3	2,416	0.12%
2021/03/12	2	30.90	23	30.68	31.10	-21	2,368	-0.89%
2021/03/11	25	30.20	9	30.46	30.65	16	2,299	0.70%
2021/03/10	0	0.00	2	29.68	29.35	-2	2,248	-0.09%
2021/03/09	4	29.13	0	0.00	29.00	4	2,231	0.18%
2021/03/08	3	29.52	1	30.05	29.75	2	2,209	0.09%
2021/03/05	10	29.90	1	29.75	29.75	9	2,188	0.41%
2021/03/04	3.1	30.23	0	0.00	29.60	3.1	2,159	0.14%
2021/03/03	1	29.50	13	30.01	29.90	-12	2,108	-0.57%
2021/03/02	17	30.37	1	30.65	29.95	16	2,065	0.77%
2021/02/26	42	30.70	31	30.94	30.80	11	1,983	0.55%
2021/02/25	60	31.05	23	30.87	30.65	37	1,850	2.00%
2021/02/24	105	31.47	19.3	31.61	31.35	85.7	1,744	4.91%	大買/
2021/02/23	13	28.60	27	28.63	30.30	-14	1,525	-0.92%
2021/02/22	8.3	27.22	0	0.00	28.40	8.3	1,402	0.59%
2021/02/19	4	26.18	5	26.25	26.30	-1	1,319	-0.08%
2021/02/18	5	25.80	0	0.00	26.30	5	1,302	0.38%
2021/02/17	6	26.08	1.1	26.20	26.20	5	1,280	0.39%
2021/02/05	1	25.20	0	0.00	25.20	1	1,253	0.08%
2021/02/04	0	0.00	1.1	25.50	25.20	-1.1	1,242	-0.09%
2021/02/02	0.2	24.50	0	0.00	24.95	0.2	1,210	0.02%
2021/02/01	0	0.00	0.2	24.25	24.10	-0.2	1,192	-0.01%
2021/01/29	1	25.05	1.3	26.09	25.30	-0.3	1,155	-0.02%
2021/01/28	0	0.00	3	26.00	26.15	-3	1,114	-0.27%
2021/01/27	9	27.27	10.1	27.25	26.65	-1.1	1,068	-0.10%
2021/01/26	0	0.00	1	26.50	26.25	-1	967	-0.10%
2021/01/25	6	25.89	4	26.08	26.60	2	912	0.22%
2021/01/22	11	26.68	11.5	26.84	26.60	-0.5	823	-0.06%
2021/01/21	1	24.05	7.1	25.21	25.55	-6.1	521	-1.17%
2021/01/20	4	23.18	3	23.70	23.25	1	426	0.23%
2021/01/19	4.1	24.24	18.1	24.36	24.40	-14	364	-3.83%
2021/01/18	1	22.25	9	22.40	22.75	-8	279	-2.86%
2021/01/15	4	21.88	2	22.00	21.50	2	245	0.81%
2021/01/14	5	22.00	0	0.00	21.85	5	239	2.09%
2021/01/13	0.1	22.00	0	0.00	22.05	0.1	235	0.03%
2021/01/12	7	21.39	1	21.60	21.40	6	219	2.73%
2021/01/06	1	20.80	0	0.00	20.70	1	202	0.49%
2021/01/05	0	0.00	0.1	21.10	21.10	-0.1	197	-0.05%
2021/01/04	1	20.95	0	0.00	20.95	1	193	0.52%
2020/12/28	0	0.00	10	20.78	20.85	-10	187	-5.34%
2020/12/22	1	20.30	0	0.00	20.30	1	179	0.56%
2020/12/10	1	20.25	0	0.00	20.20	1	165	0.60%
2020/12/08	0	0.00	0.3	20.00	20.05	-0.3	155	-0.19%
2020/12/01	1	19.65	0	0.00	19.70	1	132	0.75%
2020/11/30	1	19.80	0	0.00	19.80	1	132	0.76%
2020/11/25	0.1	19.50	0	0.00	19.65	0.1	124	0.05%
2020/11/24	5	19.45	0	0.00	19.45	5	122	4.10%
2020/11/04	0	18.85	0	0.00	18.85	0	130	0.03%
2020/10/28	1	18.70	0	0.00	18.70	1	151	0.66%
2020/09/23	0	0.00	1	19.05	19.05	-1	183	-0.54%
2020/09/17	0.5	19.15	3	19.25	19.25	-2.5	190	-1.31%
2020/09/11	0	0.00	17	19.15	19.10	-17	194	-8.73%
2020/09/08	0.5	19.25	0	0.00	19.25	0.5	201	0.25%
2020/09/04	0	0.00	0.6	19.35	19.35	-0.6	204	-0.31%
2020/09/03	0	0.00	3	19.45	19.45	-3	204	-1.47%
2020/08/28	1	19.00	0	0.00	19.05	1	212	0.47%
2020/08/25	0	0.00	3	19.15	19.15	-3	215	-1.40%
2020/08/24	0.2	19.00	0	0.00	19.10	0.2	214	0.07%
2020/08/18	0	0.00	10	19.25	19.30	-10	206	-4.85%
2020/08/17	2	19.45	0	0.00	19.40	2	205	0.97%
2020/08/07	2	19.30	0	0.00	19.25	2	195	1.02%
2020/08/04	0	0.00	13	19.35	19.30	-13	198	-6.54%
2020/07/22	10	20.70	4	20.70	20.50	6	178	3.35%
2020/07/20	3	20.25	0	0.00	20.25	3	174	1.72%
2020/07/09	0	0.00	1	20.70	20.60	-1	172	-0.58%
2020/06/22	0	0.00	1	20.15	20.15	-1	161	-0.62%
2020/06/11	5	20.18	0	0.00	20.00	5	169	2.96%
2020/06/09	0	0.00	5	21.00	20.70	-5	175	-2.85%
2020/06/08	1	20.50	0	0.00	20.60	1	177	0.56%
2020/06/04	1	20.35	0	0.00	20.35	1	171	0.58%
2020/06/02	1	20.30	1	20.25	20.30	0	171	0.00%
2020/05/25	1	19.75	0	0.00	19.75	1	170	0.59%
2020/05/12	1	20.20	0	0.00	20.10	1	166	0.60%
2020/05/07	5	19.84	0	0.00	20.05	5	158	3.15%
2020/04/14	0	0.00	0.2	19.65	19.70	-0.2	156	-0.13%
2020/04/10	5	18.98	0	0.00	19.05	5	155	3.21%
2020/04/09	4	19.00	0	0.00	19.00	4	155	2.57%
2020/04/08	1	18.80	17	18.65	19.00	-16	153	-10.42%
2020/03/25	4	18.76	0	0.00	18.80	4	144	2.77%
2020/03/13	1	18.45	0	0.00	18.50	1	120	0.83%
2020/03/10	6	20.80	0	0.00	20.95	6	108	5.55%
2020/03/06	1	21.70	0	0.00	21.70	1	99	1.00%
2020/02/17	1	22.20	0	0.00	22.15	1	127	0.78%
2020/02/03	0	0.00	2	22.08	22.00	-2	119	-1.67%
2020/01/30	2	22.80	1	23.10	22.60	1	116	0.86%
2019/12/31	0	0.00	27	23.63	23.65	-27	105	-25.60%
2019/12/30	0	0.00	9	23.65	23.65	-9	106	-8.47%
2019/12/18	3	23.80	0	0.00	23.90	3	109	2.75%
2019/12/17	0	0.00	10	24.10	23.95	-10	109	-9.16%
2019/12/16	0	0.00	8	23.70	23.70	-8	105	-7.58%
2019/12/02	0	0.00	0.5	23.60	23.60	-0.5	124	-0.40%
2019/11/15	1	23.75	0	0.00	23.65	1	89	1.12%
2019/11/13	0	0.00	10.5	23.70	23.60	-10.5	87	-11.98%
2019/10/29	0	0.00	1	23.70	23.70	-1	90	-1.11%
2019/10/17	5	23.60	0	0.00	23.65	5	95	5.26%
2019/10/16	2	23.75	0	0.00	23.70	2	96	2.08%
2019/10/04	0	0.00	5	24.00	24.00	-5	97	-5.13%
2019/10/03	0	0.00	5	23.90	24.05	-5	96	-5.18%
2019/09/25	0	0.00	3	24.20	24.05	-3	93	-3.21%
2019/09/19	0	0.00	2	24.20	24.15	-2	91	-2.19%
2019/09/18	0	0.00	2	24.20	24.10	-2	89	-2.23%
2019/09/17	5	24.17	0	0.00	24.10	5	86	5.76%
2019/09/12	0	0.00	2	24.20	24.20	-2	89	-2.24%
2019/09/06	2	24.00	0	0.00	24.00	2	87	2.30%
2019/09/05	8	23.78	0	0.00	23.70	8	85	9.41%
2019/08/07	1	23.00	0	0.00	23.00	1	98	1.02%
2019/08/02	4	24.40	0	0.00	24.40	4	106	3.74%
2019/08/01	5	24.53	0	0.00	24.60	5	104	4.79%
2019/07/31	1	24.60	0	0.00	24.60	1	101	0.99%
2019/07/30	2	24.60	0	0.00	24.70	2	101	1.97%
2019/07/29	2	24.70	5	24.75	24.80	-3	102	-2.93%
2019/07/25	0	0.00	2	24.75	24.60	-2	100	-1.99%
2019/07/18	2	24.48	0	0.00	24.60	2	99	2.00%
2019/07/12	2	24.45	0	0.00	24.45	2	99	2.00%
2019/06/24	5	24.40	0	0.00	24.35	5	110	4.51%
2019/06/19	0	0.00	1	24.50	24.50	-1	106	-0.94%
2019/06/14	0	0.00	10	24.35	24.30	-10	103	-9.67%
2019/06/12	0	0.00	10	24.10	24.20	-10	102	-9.78%
2019/05/31	0	0.00	10	24.20	24.15	-10	99	-10.08%
2019/05/14	0	0.00	10	23.60	23.60	-10	96	-10.41%
2019/05/13	0	0.00	10	23.60	23.55	-10	94	-10.57%
2019/05/03	0	0.00	5	23.70	23.60	-5	83	-5.97%
2019/04/12	2	23.70	0	0.00	23.80	2	74	2.69%
2019/04/10	0	0.00	2	23.80	23.90	-2	73	-2.72%
2019/03/07	4	22.90	0	0.00	23.00	4	63	6.26%
2019/03/06	4	23.10	0	0.00	23.20	4	63	6.32%
2019/03/04	1	23.20	0	0.00	23.40	1	62	1.60%
2019/02/27	1	23.20	0	0.00	23.30	1	61	1.62%
2018/12/17	0.1	22.60	0	0.00	22.60	0.1	82	0.12%
2018/10/31	100	21.55	100	21.55	21.75	0	123	0.00%
2018/10/29	0	0.00	1	21.15	21.10	-1	144	-0.69%
2018/10/15	0.1	22.05	0	0.00	22.05	0.1	181	0.06%
2018/10/09	5	23.85	0	0.00	23.90	5	193	2.59%
2018/09/12	4	24.15	0	0.00	24.50	4	206	1.94%
2018/09/10	4	24.45	0	0.00	24.50	4	209	1.91%
2018/08/03	100	26.90	0	0.00	26.95	100	273	36.54%
2018/07/26	0	0.00	1	26.80	26.70	-1	257	-0.39%
2018/07/23	0	0.00	2	26.50	26.40	-2	256	-0.78%
2018/07/20	0	0.00	2	26.50	26.50	-2	247	-0.81%
2018/07/16	0	0.00	2	26.45	26.45	-2	232	-0.86%
2018/06/15	0	0.00	1	27.00	26.95	-1	271	-0.37%
2018/04/26	0	0.00	6	25.23	24.95	-6	246	-2.43%
2018/04/19	0	0.00	2	25.30	25.15	-2	251	-0.80%
2018/04/02	0	0.00	1	25.50	25.50	-1	268	-0.37%
2018/03/05	0	0.00	1	26.95	26.50	-1	295	-0.34%
2018/03/02	1	26.60	0	0.00	26.80	1	293	0.34%
2018/02/06	0	0.00	6	25.20	25.15	-6	260	-2.30%
2018/01/19	0	0.00	1	27.30	27.40	-1	252	-0.40%
2018/01/16	0	0.00	1	27.30	27.45	-1	248	-0.40%
2018/01/12	0	0.00	2	27.25	27.25	-2	244	-0.82%
2018/01/10	1	27.20	0	0.00	27.00	1	242	0.41%
2018/01/09	0	0.00	1	27.35	27.25	-1	242	-0.41%