鉅祥 (2476)-凱基-士林券商分點個股進出

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
83.9
漲跌
▲1.8
漲幅
+2.19%
成交量
909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:13:35(已收盤)

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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/12/17	3	84.20	0	0.00	83.90	3	2,172	0.14%
2024/12/16	24	82.72	0	0.00	82.10	24	2,187	1.10%
2024/12/13	2	85.60	0	0.00	85.00	2	2,168	0.09%
2024/12/12	21	85.88	0	0.00	85.90	21	2,161	0.97%
2024/12/06	0	0.00	2	89.90	89.70	-2	2,169	-0.09%
2024/12/05	2	91.20	1	90.80	90.90	1	2,165	0.05%
2024/12/04	3	92.37	4	92.90	93.00	-1	2,138	-0.05%
2024/12/03	0	0.00	1	90.00	88.20	-1	2,137	-0.05%
2024/12/02	4	87.10	4	87.20	87.00	0	2,133	0.00%
2024/11/29	5	85.14	5	85.54	86.50	0	2,154	0.00%
2024/11/28	38	83.64	0	0.00	83.80	38	2,222	1.71%
2024/11/27	30	86.37	0	0.00	85.40	30	2,231	1.34%
2024/11/25	0	0.00	1	90.30	90.10	-1	2,247	-0.04%
2024/11/22	0	0.00	4	88.70	88.50	-4	2,231	-0.18%
2024/11/21	8	87.26	12	88.10	87.10	-4	2,235	-0.18%
2024/11/20	3	87.47	0	0.00	86.70	3	2,258	0.13%
2024/11/19	23	87.71	3	88.77	87.40	20	2,358	0.85%
2024/11/18	12	86.39	1	87.00	86.50	11	2,380	0.46%
2024/11/15	2	90.00	2	91.95	89.60	0	2,336	0.00%
2024/11/14	6	92.55	2	94.50	89.50	4	2,309	0.17%
2024/11/13	4	87.75	4	92.55	92.10	0	2,184	0.00%
2024/11/08	0	0.00	2	91.20	90.10	-2	2,286	-0.09%
2024/11/07	0	0.00	33	91.72	91.50	-33	2,368	-1.39%
2024/11/06	12	90.26	0	0.00	89.60	12	2,428	0.49%
2024/11/05	23	90.13	0	0.00	89.50	23	2,483	0.93%
2024/10/29	27	87.85	0	0.00	88.20	27	2,729	0.99%
2024/10/28	2	89.60	0	0.00	89.90	2	2,728	0.07%
2024/10/24	5	89.20	0	0.00	88.90	5	2,802	0.18%
2024/10/23	0	0.00	1	91.10	90.20	-1	2,818	-0.04%
2024/10/22	8	91.60	0	0.00	90.90	8	2,830	0.28%
2024/10/18	0	0.00	10	91.90	90.90	-10	2,890	-0.35%
2024/10/17	2	93.65	0	0.00	91.50	2	2,917	0.07%
2024/10/08	1.1	87.40	0	0.00	87.10	1.1	3,023	0.03%
2024/10/07	2	89.85	0	0.00	89.40	2	3,037	0.07%
2024/10/04	3	89.00	0	0.00	88.50	3	3,116	0.10%
2024/10/01	25	90.98	0	0.00	90.90	25	3,279	0.76%
2024/09/30	15	91.10	3	91.00	91.00	12	3,315	0.36%
2024/09/27	0	0.00	1	93.50	92.90	-1	3,352	-0.03%
2024/09/26	0	0.00	102	93.39	93.00	-102	3,400	-3.00%	大賣/鉅額交易
2024/09/25	102	94.80	1	97.00	95.00	101	3,417	2.96%	大買/鉅額交易
2024/09/24	5	91.52	3	92.50	92.50	2	3,461	0.06%
2024/09/23	1	94.50	0	0.00	93.70	1	3,479	0.03%
2024/09/20	1	96.10	0	0.00	95.90	1	3,567	0.03%
2024/09/18	22.6	93.18	0	0.00	93.10	22.6	3,490	0.65%
2024/09/16	0	0.00	1	95.90	95.30	-1	3,517	-0.03%
2024/09/11	0	0.00	100	94.18	95.00	-100	3,929	-2.55%
2024/09/10	0.2	97.41	0	0.00	96.20	0.2	4,026	0.00%
2024/09/09	1	96.80	0	0.00	97.90	1	4,078	0.02%
2024/09/06	2	96.80	2	96.80	97.90	0	4,368	0.00%
2024/09/05	0.2	97.93	0	0.00	95.90	0.2	4,698	0.00%
2024/09/04	2	98.65	3	99.00	97.80	-1	4,757	-0.02%
2024/09/03	2	105.00	3	104.00	104.00	-1	4,705	-0.02%
2024/09/02	4	107.50	9	109.56	106.50	-5	4,684	-0.11%
2024/08/30	1	109.50	0	0.00	107.50	1	4,701	0.02%
2024/08/29	0	0.00	4	109.00	110.00	-4	4,655	-0.09%
2024/08/28	2	107.50	0	0.00	107.50	2	4,651	0.04%
2024/08/27	5	106.50	7	107.79	109.00	-2	4,732	-0.04%
2024/08/22	56	109.13	2	108.25	106.00	54	5,170	1.04%
2024/08/21	52	108.52	5	109.30	109.50	47	5,194	0.90%
2024/08/20	0	0.00	63	105.06	105.50	-63	5,154	-1.22%
2024/08/19	2	102.50	1	103.00	103.00	1	5,114	0.02%
2024/08/16	3	103.33	10	103.95	102.50	-7	5,152	-0.14%
2024/08/15	2	103.00	3	103.83	102.50	-1	5,200	-0.02%
2024/08/14	1	103.00	5	106.70	103.00	-4	5,284	-0.08%
2024/08/13	6.1	103.92	1	104.50	104.50	5.1	5,462	0.09%
2024/08/12	50	104.60	2	104.00	104.00	48	5,540	0.87%
2024/08/09	2	102.00	0	0.00	101.00	2	5,885	0.03%
2024/08/08	8	94.75	7	95.50	96.60	1	6,120	0.02%
2024/08/06	56	81.37	50.1	87.40	86.60	5.9	6,269	0.09%
2024/08/02	10	95.30	4	94.90	94.60	6	6,285	0.10%
2024/07/31	1	99.30	0	0.00	98.60	1	6,252	0.02%
2024/07/29	3	101.50	0	0.00	98.60	3	6,205	0.05%
2024/07/26	12	101.23	12	102.50	102.00	0	6,177	0.00%
2024/07/17	1	112.00	0	0.00	111.00	1	6,032	0.02%
2024/07/15	1.2	112.67	0	0.00	111.00	1.2	6,030	0.02%
2024/07/09	0	0.00	5	110.00	110.00	-5	5,958	-0.08%
2024/07/08	3	113.67	3	111.50	111.00	0	5,948	0.00%
2024/07/05	0	0.00	1	118.50	117.00	-1	5,905	-0.02%
2024/07/04	5	108.30	2	109.50	109.50	3	5,852	0.05%
2024/07/03	4	108.75	0	0.00	109.50	4	5,882	0.07%
2024/07/02	2	109.00	0	0.00	109.50	2	5,910	0.03%
2024/07/01	1	111.50	0	0.00	110.50	1	5,870	0.02%
2024/06/28	0	0.00	1	112.00	110.50	-1	5,848	-0.02%
2024/06/26	1	110.00	2	111.25	109.50	-1	5,770	-0.02%
2024/06/25	1	105.00	0	0.00	106.50	1	5,671	0.02%
2024/06/20	0	0.00	1	110.00	110.00	-1	5,647	-0.02%
2024/06/19	6	109.75	4	110.25	109.50	2	5,612	0.04%
2024/06/18	9	114.61	7	116.50	114.00	2	5,502	0.04%
2024/06/17	5	108.50	9	108.89	107.50	-4	5,299	-0.08%
2024/06/14	10	104.85	5	105.60	105.00	5	5,227	0.10%
2024/06/13	43	105.62	42.1	104.91	107.00	0.9	5,168	0.02%
2024/06/12	12	100.04	19.6	99.95	104.50	-7.6	4,888	-0.15%
2024/06/11	5	94.20	6	94.20	95.20	-1	4,567	-0.02%
2024/06/05	1	92.40	0	0.00	91.80	1	4,567	0.02%
2024/06/04	6	94.33	1	93.10	93.90	5	4,659	0.11%
2024/05/31	12	93.93	9	96.37	93.10	3	4,722	0.06%
2024/05/30	4	94.78	3	93.80	93.80	1	4,655	0.02%
2024/05/29	6	96.02	10.3	96.94	95.30	-4.3	4,643	-0.09%
2024/05/28	0	0.00	3	93.47	93.10	-3	4,423	-0.07%
2024/05/27	0	0.00	2.5	91.26	91.50	-2.5	4,417	-0.06%
2024/05/24	0.1	89.80	1	90.60	91.80	-1	4,451	-0.02%
2024/05/23	2	89.30	1	89.70	89.50	1	4,451	0.02%
2024/05/22	1	89.50	0	0.00	90.20	1	4,480	0.02%
2024/05/20	6	92.68	6	91.60	91.80	0	4,583	0.00%
2024/05/17	0	0.00	22	93.41	93.20	-22	4,550	-0.48%
2024/05/16	2	91.70	1	91.50	89.80	1	4,472	0.02%
2024/05/15	5	92.10	12	93.40	90.70	-7	4,469	-0.16%
2024/05/14	0	0.00	28	86.03	88.50	-28	4,130	-0.68%
2024/05/13	0	0.00	22	81.29	80.50	-22	3,817	-0.58%
2024/05/10	7	78.07	8	79.23	79.20	-1	3,690	-0.03%
2024/05/09	8	79.85	7.2	79.91	77.00	0.8	3,613	0.02%
2024/05/08	6	75.85	6	76.17	76.50	0	3,452	0.00%
2024/05/07	32	72.95	1	73.30	73.40	31	3,402	0.91%
2024/05/06	5	73.54	0	0.00	73.80	5	3,410	0.15%
2024/05/03	4	74.35	0	0.00	73.80	4	3,433	0.12%
2024/05/02	0	0.00	4	74.18	74.60	-4	3,492	-0.11%
2024/04/30	4	74.20	0	0.00	74.20	4	3,557	0.11%
2024/04/29	17	73.44	0	0.00	74.30	17	3,631	0.47%
2024/04/26	16	73.31	0	0.00	72.90	16	3,681	0.43%
2024/04/23	12	71.65	0	0.00	71.30	12	3,728	0.32%
2024/04/22	19	71.44	0	0.00	71.20	19	3,783	0.50%
2024/04/19	77	72.82	0	0.00	73.40	77	3,833	2.01%
2024/04/18	54	74.52	50	75.36	75.30	4	3,808	0.11%
2024/04/17	15	74.29	8	74.46	74.10	7	3,830	0.18%
2024/04/16	56	74.43	90	73.18	73.50	-34	3,817	-0.89%
2024/04/15	11	76.94	0	0.00	77.10	11	3,782	0.29%
2024/04/12	93	79.48	2	79.90	79.00	91	3,765	2.42%
2024/04/11	6	78.42	0	0.00	78.30	6	3,741	0.16%
2024/04/10	8	80.65	21	81.82	79.90	-13	3,718	-0.35%
2024/04/08	4	78.70	206	78.33	77.70	-202	3,541	-5.70%	大賣/鉅額交易
2024/04/03	13	74.30	0	0.00	74.50	13	3,478	0.37%
2024/04/02	4	74.10	0	0.00	74.90	4	3,486	0.11%
2024/04/01	163	74.17	0	0.00	74.20	163	3,499	4.66%	大買/鉅額交易
2024/03/29	82	72.56	0	0.00	72.40	82	3,543	2.31%
2024/03/28	97.1	73.04	0	0.00	73.10	97.1	3,533	2.75%
2024/03/27	40	74.18	0	0.00	73.80	40	3,543	1.13%
2024/03/26	49	74.59	0	0.00	74.60	49	3,542	1.38%
2024/03/25	0	0.00	1	78.00	77.00	-1	3,548	-0.03%
2024/03/20	1	76.80	0	0.00	76.00	1	3,860	0.03%
2024/03/19	110	75.61	1	74.00	75.10	109	3,912	2.79%	大買/鉅額交易
2024/03/15	3	72.97	0	0.00	72.70	3	4,049	0.07%
2024/03/14	4	73.75	0	0.00	74.30	4	4,138	0.10%
2024/03/13	16	74.63	0	0.00	75.10	16	4,189	0.38%
2024/03/12	3	78.13	0	0.00	77.00	3	4,228	0.07%
2024/03/11	1	76.60	0	0.00	76.20	1	4,211	0.02%
2024/03/08	6	76.78	2	78.85	75.60	4	4,193	0.10%
2024/03/07	2	81.20	0	0.00	80.90	2	4,126	0.05%
2024/03/06	13	84.07	13.2	83.43	83.10	-0.2	4,235	0.00%
2024/03/05	2	82.45	1	82.50	83.40	1	4,212	0.02%
2024/03/04	9	82.71	4	83.33	83.30	5	4,241	0.12%
2024/03/01	2	83.05	3	83.50	82.60	-1	4,190	-0.02%
2024/02/29	7	83.41	64	84.06	84.60	-57	4,243	-1.34%
2024/02/27	3	81.77	32	83.71	82.20	-29	4,220	-0.69%
2024/02/26	5	81.10	62	81.85	81.30	-57	4,381	-1.30%
2024/02/23	6	80.43	0	0.00	79.80	6	4,475	0.13%
2024/02/22	0	0.00	16	82.43	80.80	-16	4,410	-0.36%
2024/02/21	0	0.00	85	82.84	82.60	-85	4,368	-1.95%
2024/02/20	4	80.25	0	0.00	80.40	4	4,197	0.10%
2024/02/19	2	79.50	51	81.21	80.40	-49	4,128	-1.19%
2024/02/16	0	0.00	42	77.66	78.70	-42	3,981	-1.05%
2024/02/15	5	73.80	53	74.06	74.10	-48	3,846	-1.25%
2024/02/02	10	68.50	0	0.00	70.20	10	3,771	0.27%
2024/02/01	31	70.11	0	0.00	69.00	31	3,759	0.82%
2024/01/29	40	71.56	0	0.00	71.70	40	3,822	1.05%
2024/01/26	6	70.83	4	71.23	71.50	2	3,805	0.05%
2024/01/25	2	71.90	0	0.00	70.00	2	3,781	0.05%
2024/01/24	0	0.00	4	74.75	73.00	-4	3,717	-0.11%
2024/01/23	58	74.60	19	75.44	76.30	39	3,668	1.06%
2024/01/22	120	73.62	0	0.00	74.40	120	3,643	3.29%	大買/鉅額交易
2024/01/18	1	72.30	0	0.00	72.10	1	3,655	0.03%
2024/01/17	3	73.63	1	73.10	73.10	2	3,673	0.05%
2024/01/09	0	0.00	54	69.56	70.60	-54	3,495	-1.54%
2024/01/08	10	70.90	0	0.00	70.50	10	3,473	0.29%
2024/01/04	2	70.45	2	71.20	70.40	0	3,462	0.00%
2024/01/03	4	70.75	0	0.00	71.20	4	3,478	0.12%
2024/01/02	50	72.52	0	0.00	72.00	50	3,454	1.45%
2023/12/27	4	71.80	0	0.00	71.90	4	3,395	0.12%
2023/12/26	20	71.45	21	73.91	72.50	-1	3,374	-0.03%
2023/12/20	2	70.75	51	71.29	70.80	-49	3,246	-1.51%
2023/12/19	50	70.00	2	71.85	70.60	48	3,196	1.50%
2023/12/15	8	75.59	10	75.82	74.00	-2	2,994	-0.07%
2023/12/14	7	75.80	53	76.35	76.80	-46	2,829	-1.63%
2023/12/13	50	74.80	0	0.00	74.10	50	2,724	1.83%
2023/12/12	1	72.30	1	73.00	72.70	0	2,647	0.00%
2023/12/08	1	67.90	8	68.06	68.80	-7	2,441	-0.29%
2023/12/05	1	66.20	2	66.30	66.70	-1	2,265	-0.04%
2023/12/04	15	66.70	15	67.00	67.00	0	2,233	0.00%
2023/12/01	0	0.00	3	67.53	66.70	-3	2,166	-0.14%
2023/11/30	0	0.00	130	63.37	63.10	-130	2,012	-6.46%	大賣/鉅額交易
2023/11/29	2	63.40	31	63.69	63.40	-29	1,984	-1.46%
2023/11/27	0	0.00	15	61.60	62.80	-15	1,906	-0.79%
2023/11/24	103	61.31	20	61.71	61.80	83	1,765	4.70%	大買/
2023/11/23	7	61.10	0	0.00	61.00	7	1,683	0.42%
2023/11/22	0	0.00	106	61.52	62.30	-106	1,398	-7.58%	大賣/鉅額交易
2023/11/20	2	56.50	1	56.10	56.70	1	1,201	0.08%
2023/11/15	0	0.00	1	56.10	55.60	-1	1,169	-0.09%
2023/11/14	0	0.00	5	56.20	56.30	-5	1,156	-0.43%
2023/11/09	1	55.60	0	0.00	55.40	1	1,117	0.09%
2023/11/08	2	55.80	0	0.00	55.50	2	1,103	0.18%
2023/11/07	0	0.00	8	55.46	55.80	-8	1,047	-0.76%
2023/11/03	17	53.28	0	0.00	53.30	17	975	1.74%
2023/11/02	35	53.44	0	0.00	53.50	35	981	3.57%
2023/11/01	1	52.70	0	0.00	53.10	1	1,000	0.10%
2023/10/31	41	53.67	0	0.00	53.10	41	992	4.13%
2023/10/30	37	54.02	12	56.07	53.60	25	974	2.56%
2023/10/27	10	54.60	3	55.20	54.60	7	918	0.76%
2023/10/26	160	53.47	0	0.00	53.60	160	863	18.54%	大買/鉅額交易
2023/10/24	0	0.00	1	53.10	53.10	-1	804	-0.12%
2023/10/23	0	0.00	11	52.82	53.00	-11	808	-1.36%
2023/10/20	6	50.67	0	0.00	51.20	6	782	0.77%
2023/10/18	11	51.78	0	0.00	51.10	11	796	1.38%
2023/10/16	1	51.70	0	0.00	51.50	1	768	0.13%
2023/10/13	5	51.60	0	0.00	51.70	5	772	0.65%
2023/10/11	10	51.17	1	51.50	51.70	9	764	1.18%
2023/09/28	15	48.94	0	0.00	49.00	15	749	2.00%
2023/09/20	0	0.00	1	50.70	50.30	-1	763	-0.13%
2023/09/19	5	50.70	32	50.90	50.80	-27	764	-3.53%
2023/09/18	3	51.00	0	0.00	51.20	3	761	0.39%
2023/09/15	1	51.80	1	51.40	51.50	0	761	0.00%
2023/09/14	0	0.00	32	51.56	51.80	-32	751	-4.26%
2023/09/13	3	50.70	20	50.80	50.80	-17	736	-2.31%
2023/09/11	0	0.00	5	51.72	50.90	-5	744	-0.67%
2023/09/08	1	51.00	1	51.30	50.90	0	750	0.00%
2023/09/07	2	51.25	0	0.00	50.80	2	744	0.27%
2023/09/06	0	0.00	1	50.80	50.70	-1	736	-0.14%
2023/09/01	10	49.75	10	49.60	49.50	0	670	0.00%
2023/08/31	1	47.65	0	0.00	47.65	1	632	0.16%
2023/08/29	0	0.00	1	46.80	46.65	-1	643	-0.16%
2023/08/23	2	44.70	0	0.00	44.90	2	656	0.30%
2023/08/22	5	45.00	0	0.00	45.15	5	661	0.76%
2023/08/21	7	45.17	0	0.00	45.55	7	662	1.06%
2023/08/14	0	0.00	1	46.90	46.40	-1	679	-0.15%
2023/08/10	2	47.70	0	0.00	47.25	2	685	0.29%
2023/07/31	1	49.80	0	0.00	49.85	1	729	0.14%
2023/07/28	10	50.15	2	50.50	50.20	8	739	1.08%
2023/07/26	3	50.60	0	0.00	50.50	3	761	0.39%
2023/07/25	6	49.02	0	0.00	49.75	6	748	0.80%
2023/07/24	15	48.00	5	48.10	48.00	10	741	1.35%
2023/07/11	0	0.00	1	49.65	49.80	-1	1,075	-0.09%
2023/06/28	0	0.00	1	49.05	49.10	-1	1,375	-0.07%
2023/06/16	3	50.30	0	0.00	50.50	3	1,917	0.16%
2023/06/15	1	51.10	0	0.00	51.30	1	1,950	0.05%
2023/06/14	0	0.00	5	51.64	51.60	-5	1,977	-0.25%
2023/06/12	0	0.00	1	50.80	50.60	-1	2,168	-0.05%
2023/06/07	0	0.00	1	51.00	51.00	-1	2,287	-0.04%
2023/06/05	4	51.43	3	51.70	51.00	1	2,391	0.04%
2023/05/30	1	50.60	0	0.00	50.50	1	2,457	0.04%
2023/05/19	1	50.60	0	0.00	50.40	1	2,625	0.04%
2023/05/15	10	49.95	2	49.75	49.95	8	2,609	0.31%
2023/05/11	3	48.75	2	48.50	48.95	1	2,604	0.04%
2023/05/09	9	50.23	0	0.00	49.45	9	2,588	0.35%
2023/05/08	1	51.50	0	0.00	51.70	1	2,558	0.04%
2023/05/03	2	53.50	0	0.00	53.30	2	2,552	0.08%
2023/04/27	0	0.00	4	52.10	51.90	-4	2,541	-0.16%
2023/04/24	0	0.00	1	53.30	53.10	-1	2,498	-0.04%
2023/04/21	9	52.78	6	52.92	52.70	3	2,488	0.12%
2023/04/20	100	55.25	71	55.30	53.80	29	2,437	1.19%
2023/04/19	15	57.57	45	58.13	57.00	-30	2,363	-1.27%
2023/04/18	10	57.10	6	57.75	57.00	4	2,322	0.17%
2023/04/17	0	0.00	13	57.98	58.00	-13	2,275	-0.57%
2023/04/14	5	55.80	1	56.20	56.10	4	2,175	0.18%
2023/04/13	4	55.80	35	56.07	56.10	-31	2,154	-1.44%
2023/04/12	3	56.80	1	56.50	56.40	2	2,122	0.09%
2023/04/11	6	57.83	1	57.90	57.20	5	2,085	0.24%
2023/04/10	106	58.14	0	0.00	58.00	106	2,055	5.16%	大買/鉅額交易
2023/04/07	27	57.60	1	57.70	57.60	26	2,016	1.29%
2023/04/06	12	58.18	12	57.23	57.20	0	1,983	0.00%
2023/03/31	1	56.80	0	0.00	56.90	1	1,935	0.05%
2023/03/29	3	55.93	0	0.00	55.30	3	1,867	0.16%
2023/03/28	2	56.30	0	0.00	55.90	2	1,844	0.11%
2023/03/27	6	58.27	84	58.22	57.10	-78	1,776	-4.39%
2023/03/24	52	56.55	63	56.76	57.60	-11	1,585	-0.69%
2023/03/23	36	54.07	5	54.24	54.00	31	1,366	2.27%
2023/03/22	1	53.70	7	53.74	53.80	-6	1,353	-0.44%
2023/03/21	33	53.56	0	0.00	53.30	33	1,336	2.47%
2023/03/20	18	54.16	115	54.42	53.90	-97	1,303	-7.44%	大賣/
2023/03/17	1	53.50	0	0.00	53.30	1	1,260	0.08%
2023/03/16	15	52.30	7	54.24	52.70	8	1,240	0.65%
2023/03/15	100	53.61	14	53.64	54.00	86	1,184	7.26%
2023/03/14	8	52.66	0	0.00	52.50	8	1,071	0.75%
2023/03/13	6	50.85	2	50.45	51.00	4	1,075	0.37%
2023/03/10	61	51.38	0	0.00	51.40	61	1,145	5.33%
2023/03/09	51	52.41	1	51.90	52.90	50	1,146	4.36%
2023/03/08	2	50.90	1	50.80	51.10	1	1,070	0.09%
2023/03/07	1	51.20	0	0.00	51.10	1	1,083	0.09%
2023/03/06	2	50.40	1	50.70	50.40	1	1,123	0.09%
2023/03/03	1	49.05	3.9	49.31	49.60	-2.9	1,110	-0.26%
2023/03/02	2	48.85	2	48.80	48.85	0	1,097	0.00%
2023/03/01	2	48.95	0	0.00	48.95	2	1,100	0.18%
2023/02/24	0	0.00	1	49.10	49.05	-1	1,100	-0.09%
2023/02/23	1	50.70	3	50.30	49.95	-2	1,089	-0.18%
2023/02/22	3	49.70	2	49.70	49.90	1	1,118	0.09%
2023/02/21	2	50.15	6	49.84	50.40	-4	1,129	-0.35%
2023/02/20	2	47.60	0	0.00	47.60	2	1,039	0.19%
2023/02/17	0	0.00	10	47.70	47.70	-10	1,040	-0.96%
2023/02/15	2	47.70	0	0.00	47.70	2	1,069	0.19%
2023/02/14	0	0.00	2	47.98	47.75	-2	1,070	-0.19%
2023/02/02	0	0.00	2	49.30	48.85	-2	1,160	-0.17%
2023/01/30	2	47.50	0	0.00	47.70	2	1,180	0.17%
2023/01/13	0	0.00	2	46.20	46.30	-2	1,218	-0.16%
2023/01/10	1	46.70	0	0.00	46.70	1	1,248	0.08%
2023/01/09	0	0.00	1	46.45	46.55	-1	1,270	-0.08%
2023/01/06	2	45.65	1	45.95	45.80	1	1,294	0.08%
2022/12/30	1	44.75	1	45.05	44.75	0	1,380	0.00%
2022/12/23	1	45.55	1	45.95	46.40	0	1,449	0.00%
2022/12/21	2	46.20	5	46.20	46.05	-3	1,487	-0.20%
2022/12/20	0	0.00	2	46.40	46.00	-2	1,521	-0.13%
2022/12/19	2	47.45	0	0.00	47.70	2	1,555	0.13%
2022/12/16	1	48.20	0	0.00	48.20	1	1,574	0.06%
2022/12/09	1	48.90	0	0.00	48.40	1	1,632	0.06%
2022/12/05	1	50.40	0	0.00	49.75	1	1,660	0.06%
2022/12/02	0	0.00	22	49.95	50.20	-22	1,662	-1.32%
2022/12/01	0	0.00	3	48.75	48.90	-3	1,606	-0.19%
2022/11/30	2	47.83	0	0.00	48.15	2	1,648	0.12%
2022/11/29	23	48.00	0	0.00	48.20	23	1,700	1.35%
2022/11/28	6	47.79	1	48.50	48.50	5	1,785	0.28%
2022/11/23	0	0.00	1	46.40	46.50	-1	2,178	-0.05%
2022/11/18	2	47.80	2	47.25	46.60	0	2,437	0.00%
2022/11/17	10	47.50	0	0.00	47.90	10	2,458	0.41%
2022/11/14	10	46.65	0	0.00	46.70	10	2,816	0.36%
2022/11/11	10	46.35	0	0.00	46.10	10	2,858	0.35%
2022/11/09	0	0.00	2	45.98	45.65	-2	2,986	-0.07%
2022/10/31	0	0.00	5	43.55	43.85	-5	3,817	-0.13%
2022/10/28	1	42.20	1	42.30	42.45	0	3,920	0.00%
2022/10/26	2	43.00	0	0.00	41.65	2	4,158	0.05%
2022/10/25	5	42.10	0	0.00	42.00	5	4,208	0.12%
2022/10/21	1	42.55	0	0.00	42.60	1	4,192	0.02%
2022/10/20	16	42.25	1	42.70	42.55	15	4,180	0.36%
2022/10/18	0	0.00	3	44.15	44.10	-3	4,172	-0.07%
2022/10/17	14	41.62	1	42.10	43.35	13	4,171	0.31%
2022/10/14	0	0.00	1	42.80	43.60	-1	4,165	-0.02%
2022/10/13	20	42.00	0	0.00	41.05	20	4,163	0.48%
2022/10/12	12	43.36	0	0.00	43.95	12	4,145	0.29%
2022/10/11	13	44.10	1	44.25	44.10	12	4,160	0.29%
2022/10/07	0	0.00	1	47.15	46.60	-1	4,159	-0.02%
2022/10/06	1	47.15	6	46.95	47.25	-5	4,167	-0.12%
2022/10/05	0	0.00	1	47.35	46.15	-1	4,157	-0.02%
2022/10/04	6	46.67	1	46.80	46.40	5	4,163	0.12%
2022/09/30	4	44.00	0	0.00	45.60	4	4,193	0.10%
2022/09/29	1	45.60	1	45.80	45.60	0	4,215	0.00%
2022/09/28	19	46.04	0	0.00	44.75	19	4,210	0.45%
2022/09/27	5	47.30	1	47.75	47.50	4	4,195	0.10%
2022/09/26	39	48.47	0	0.00	47.95	39	4,171	0.93%
2022/09/23	7	50.46	10	50.40	50.50	-3	4,157	-0.07%
2022/09/21	4	52.00	0	0.00	52.00	4	4,145	0.10%
2022/09/20	0	0.00	1	52.50	52.20	-1	4,143	-0.02%
2022/09/16	11	52.15	1	52.30	52.20	10	4,174	0.24%
2022/09/15	2	53.30	4	54.90	53.20	-2	4,168	-0.05%
2022/09/14	3	53.33	0	0.00	53.90	3	4,148	0.07%
2022/09/13	9	54.56	2	55.80	54.40	7	4,142	0.17%
2022/09/12	2	55.00	22	55.65	55.10	-20	4,141	-0.48%
2022/09/08	8	53.50	5	54.16	54.50	3	4,120	0.07%
2022/09/07	5	53.94	9	54.40	54.10	-4	4,065	-0.10%
2022/09/06	29	54.33	7	54.69	54.60	22	4,032	0.55%
2022/09/05	5	56.06	6	57.08	56.10	-1	3,958	-0.03%
2022/09/02	21	56.65	13	57.01	56.90	8	3,905	0.20%
2022/09/01	13	58.33	21	59.35	57.70	-8	3,795	-0.21%
2022/08/31	5	58.80	96	60.02	59.40	-91	3,666	-2.48%
2022/08/30	25	58.50	57	58.90	58.70	-32	3,500	-0.91%
2022/08/29	2	55.40	62	56.25	57.60	-60	3,362	-1.78%
2022/08/26	1	56.30	24	57.11	56.60	-23	3,264	-0.70%
2022/08/25	1	55.40	1	55.20	55.10	0	3,152	0.00%
2022/08/24	5	55.12	10	54.88	55.40	-5	3,100	-0.16%
2022/08/23	11	56.60	1	57.40	56.20	10	3,038	0.33%
2022/08/22	0	0.00	40	56.50	55.30	-40	2,928	-1.37%
2022/08/19	10	55.00	15	54.77	54.80	-5	2,767	-0.18%
2022/08/18	55	52.50	85	52.24	53.70	-30	2,638	-1.14%
2022/08/17	49	52.00	1	52.70	51.90	48	2,582	1.86%
2022/08/16	0	0.00	6	54.60	52.40	-6	2,516	-0.24%
2022/08/15	6	53.12	5	53.40	54.00	1	2,446	0.04%
2022/08/12	11	53.87	90	54.89	54.00	-79	2,378	-3.32%
2022/08/11	104	53.79	8	53.93	54.00	96	2,277	4.21%	大買/
2022/08/10	5	53.90	3	53.83	53.80	2	2,126	0.09%
2022/08/09	3	53.37	3	53.10	53.80	0	2,038	0.00%
2022/08/08	30	52.81	6	52.93	53.30	24	1,932	1.24%
2022/08/05	3	52.77	62	53.40	53.90	-59	1,772	-3.33%
2022/08/04	5	49.16	2	48.80	49.00	3	1,573	0.19%
2022/08/03	13	48.19	6	48.90	48.05	7	1,456	0.48%
2022/08/02	7	50.83	5	51.22	50.10	2	1,358	0.15%
2022/08/01	3	48.23	6	49.27	52.10	-3	1,213	-0.25%
2022/07/29	2	47.30	6	47.25	47.40	-4	1,142	-0.35%
2022/07/27	1	46.60	1	46.15	46.90	0	1,150	0.00%
2022/07/26	8	46.26	1	46.50	45.90	7	1,148	0.61%
2022/07/22	1	47.35	2	47.50	47.10	-1	1,173	-0.09%
2022/07/21	6	47.20	3	47.70	47.65	3	1,192	0.25%
2022/07/20	1	47.80	0	0.00	46.75	1	1,197	0.08%
2022/07/19	0	0.00	3	47.48	47.30	-3	1,223	-0.25%
2022/07/18	7	46.49	3	46.58	46.70	4	1,225	0.33%
2022/07/14	10	42.00	8	44.11	44.25	2	1,261	0.16%
2022/07/13	5	42.70	0	0.00	42.75	5	1,246	0.40%
2022/07/12	20	41.68	1	41.35	41.30	19	1,257	1.51%
2022/07/11	6	44.05	0	0.00	44.00	6	1,262	0.48%
2022/07/08	0	0.00	2	44.15	44.80	-2	1,254	-0.16%
2022/07/07	1	40.85	0	0.00	42.60	1	1,229	0.08%
2022/07/01	4	42.75	0	0.00	40.95	4	1,235	0.32%
2022/06/30	15	45.34	2	45.00	44.20	13	1,215	1.07%
2022/06/29	3	46.40	2	46.70	46.45	1	1,212	0.08%
2022/06/27	2	47.45	1	47.00	47.45	1	1,224	0.08%
2022/06/24	1	45.00	0	0.00	45.00	1	1,208	0.08%
2022/06/23	10	44.45	1	44.75	44.50	9	1,203	0.75%
2022/06/22	29	43.24	0	0.00	42.75	29	1,203	2.41%
2022/06/20	10	44.45	0	0.00	42.50	10	1,244	0.80%
2022/06/17	21	45.00	0	0.00	45.10	21	1,285	1.63%
2022/06/16	14	46.64	5	47.25	45.85	9	1,365	0.66%
2022/06/14	11	46.48	0	0.00	47.30	11	1,377	0.80%
2022/06/13	19	47.66	2	47.90	47.10	17	1,390	1.22%
2022/06/09	2	50.35	0	0.00	50.30	2	1,406	0.14%
2022/06/08	0	0.00	2	50.10	49.80	-2	1,420	-0.14%
2022/06/07	2	51.00	20	51.50	50.90	-18	1,439	-1.25%
2022/06/02	0	0.00	3	50.10	50.10	-3	1,462	-0.21%
2022/06/01	21	50.80	0	0.00	50.30	21	1,507	1.39%
2022/05/31	0	0.00	1	49.80	50.20	-1	1,511	-0.07%
2022/05/30	0	0.00	1	49.80	49.75	-1	1,512	-0.07%
2022/05/24	7	48.26	1	48.00	48.05	6	1,582	0.38%
2022/05/16	1	47.30	1	48.10	47.55	0	1,696	0.00%
2022/05/13	1	47.10	3	47.25	47.30	-2	1,704	-0.12%
2022/05/12	3	45.50	3	47.10	45.50	0	1,722	0.00%
2022/05/09	21	45.67	0	0.00	45.25	21	1,795	1.17%
2022/05/06	5	46.87	0	0.00	47.55	5	1,811	0.28%
2022/05/05	0	0.00	17	49.03	48.30	-17	1,832	-0.93%
2022/05/04	1	47.65	3	47.75	47.85	-2	1,850	-0.11%
2022/04/29	5	47.00	0	0.00	47.00	5	1,956	0.26%
2022/04/28	20	47.46	0	0.00	47.35	20	2,006	1.00%
2022/04/27	15	44.77	0	0.00	46.30	15	2,034	0.74%
2022/04/26	12	46.32	3.1	46.87	46.85	8.9	2,041	0.44%
2022/04/25	31	46.54	0	0.00	45.60	31	2,123	1.46%
2022/04/21	5	51.80	0	0.00	51.60	5	2,256	0.22%
2022/04/20	15	49.47	15	51.70	52.20	0	2,312	0.00%
2022/04/19	6	49.08	1	49.25	48.95	5	2,323	0.22%
2022/04/18	3	48.45	1	48.25	48.80	2	2,421	0.08%
2022/04/13	0	0.00	2	51.45	51.80	-2	2,701	-0.07%
2022/04/12	8	51.00	0	0.00	50.80	8	2,864	0.28%
2022/04/11	4	52.23	1	53.50	51.60	3	3,018	0.10%
2022/04/08	1	54.30	0	0.00	54.40	1	3,123	0.03%
2022/04/07	8	54.00	3	54.43	53.60	5	3,328	0.15%
2022/04/06	1	56.10	0	0.00	55.50	1	3,629	0.03%
2022/04/01	0	0.00	1	56.00	56.80	-1	3,900	-0.03%
2022/03/31	0	0.00	1	58.30	57.00	-1	4,373	-0.02%
2022/03/30	3	58.23	0	0.00	58.10	3	4,890	0.06%
2022/03/29	6	57.60	1	57.60	57.50	5	5,874	0.09%
2022/03/28	0	0.00	1	58.40	58.40	-1	6,466	-0.02%
2022/03/25	1	59.10	0	0.00	58.70	1	6,665	0.02%
2022/03/22	2	59.80	1	60.60	59.80	1	6,698	0.01%
2022/03/21	11	59.05	1	56.80	59.40	10	6,674	0.15%
2022/03/18	2	55.85	3	55.90	56.30	-1	6,675	-0.01%
2022/03/17	0	0.00	29	55.18	55.40	-29	6,808	-0.43%
2022/03/16	31	53.66	16	54.20	53.50	15	6,911	0.22%
2022/03/15	10	53.79	0	0.00	53.30	10	7,033	0.14%
2022/03/14	0	0.00	8	55.90	55.80	-8	7,165	-0.11%
2022/03/11	5	55.86	0	0.00	55.40	5	7,405	0.07%
2022/03/10	24	56.15	24	57.32	57.00	0	7,528	0.00%
2022/03/09	5	54.20	8	54.51	54.90	-3	7,601	-0.04%
2022/03/08	17	53.86	2	53.85	53.70	15	7,640	0.20%
2022/03/07	10	55.10	1	55.10	54.90	9	7,649	0.12%
2022/03/04	1	57.30	1	57.70	57.40	0	7,680	0.00%
2022/03/03	0	0.00	1	58.70	58.70	-1	7,733	-0.01%
2022/03/02	2	58.40	2	58.55	58.80	0	7,806	0.00%
2022/03/01	8	58.29	2	57.20	58.50	6	7,832	0.08%
2022/02/25	0	0.00	4	56.90	56.60	-4	7,842	-0.05%
2022/02/24	6	56.50	0	0.00	56.00	6	7,874	0.08%
2022/02/23	2	57.80	2	57.90	58.80	0	7,928	0.00%
2022/02/22	7	56.43	9	56.53	56.80	-2	8,007	-0.02%
2022/02/21	5	58.68	0	0.00	58.60	5	8,066	0.06%
2022/02/18	1	59.40	0	0.00	59.50	1	8,204	0.01%
2022/02/16	1	60.00	0	0.00	60.00	1	8,485	0.01%
2022/02/15	0	0.00	1	59.60	58.70	-1	8,626	-0.01%
2022/02/14	4	59.00	6	59.25	59.10	-2	8,688	-0.02%
2022/02/11	1	60.80	0	0.00	60.80	1	8,734	0.01%
2022/02/10	2	61.70	5	62.00	61.40	-3	8,828	-0.03%
2022/02/09	32	62.73	30	62.77	62.60	2	8,904	0.02%
2022/02/08	10	61.36	0	0.00	61.20	10	9,060	0.11%
2022/01/26	5	58.40	0	0.00	58.90	5	9,282	0.05%
2022/01/25	19	59.21	1	58.80	58.60	18	9,620	0.19%
2022/01/24	22	59.96	4	59.50	61.20	18	9,904	0.18%
2022/01/21	33	61.15	1	62.50	60.60	32	10,292	0.31%
2022/01/20	11	62.65	0	0.00	62.60	11	10,780	0.10%
2022/01/18	14	63.62	1	65.50	63.40	13	11,246	0.12%
2022/01/17	6	64.35	3	63.43	65.10	3	11,235	0.03%
2022/01/14	16	63.28	0	0.00	63.10	16	11,285	0.14%
2022/01/13	9	65.52	0	0.00	64.80	9	11,429	0.08%
2022/01/12	4	65.80	1	66.80	65.60	3	11,446	0.03%
2022/01/11	7	67.23	1	66.70	66.50	6	11,488	0.05%
2022/01/10	2	69.40	71	70.31	68.60	-69	11,541	-0.60%
2022/01/07	5	69.46	4	72.03	70.50	1	11,696	0.01%
2022/01/06	0	0.00	5	73.30	72.30	-5	11,609	-0.04%
2022/01/05	14	72.54	2	72.85	72.40	12	11,636	0.10%
2022/01/04	8	76.16	33	76.66	75.80	-25	11,535	-0.22%
2022/01/03	2	76.60	5	75.26	74.70	-3	11,509	-0.03%
2021/12/30	1	76.60	5	77.38	76.50	-4	11,556	-0.03%
2021/12/29	2	78.90	20	80.00	78.60	-18	11,530	-0.16%
2021/12/28	6	78.65	5	78.08	79.20	1	11,351	0.01%
2021/12/27	9	78.56	35	77.74	77.40	-26	11,134	-0.23%
2021/12/24	7	77.46	105	78.89	77.70	-98	10,749	-0.91%	大賣/
2021/12/23	23	75.22	77	75.27	77.90	-54	10,264	-0.53%
2021/12/22	2	70.00	143	69.46	71.20	-141	9,314	-1.51%	大賣/鉅額交易
2021/12/21	44	64.84	27	63.73	64.80	17	8,800	0.19%
2021/12/20	3	61.20	11	62.09	61.20	-8	8,650	-0.09%
2021/12/17	25	60.10	7	60.33	60.00	18	8,639	0.21%
2021/12/16	6	61.70	1	60.90	61.00	5	8,663	0.06%
2021/12/15	1	61.30	0	0.00	60.80	1	8,727	0.01%
2021/12/14	6	61.58	7	61.99	60.70	-1	8,939	-0.01%
2021/12/13	4	65.48	1	64.10	63.50	3	8,906	0.03%
2021/12/10	5	64.90	57	65.93	65.70	-52	8,818	-0.59%
2021/12/09	1	65.30	10	65.60	65.20	-9	8,778	-0.10%
2021/12/08	8	64.49	11	64.53	65.20	-3	8,718	-0.03%
2021/12/07	8	63.80	45	65.44	63.40	-37	8,687	-0.43%
2021/12/06	3	64.47	23	64.37	63.90	-20	8,588	-0.23%
2021/12/03	7	62.79	135	63.05	63.10	-128	8,612	-1.49%	大賣/鉅額交易
2021/12/02	0	0.00	13	62.28	60.70	-13	8,859	-0.15%
2021/11/30	7	61.43	5	61.90	62.00	2	9,511	0.02%
2021/11/29	2	57.50	0	0.00	59.00	2	9,957	0.02%
2021/11/26	11	58.72	0	0.00	57.80	11	10,506	0.10%
2021/11/25	5	60.00	0	0.00	60.00	5	10,623	0.05%
2021/11/22	94	61.54	4	61.25	60.90	90	11,106	0.81%
2021/11/19	43	62.92	6	64.52	62.50	37	11,310	0.33%
2021/11/18	2	64.10	22	64.43	63.70	-20	11,426	-0.18%
2021/11/17	104	63.64	75	64.93	63.00	29	11,422	0.25%	大買/
2021/11/16	15	63.23	58	63.84	63.80	-43	11,377	-0.38%
2021/11/15	13	62.84	34	63.01	62.80	-21	11,394	-0.18%
2021/11/12	177	60.90	1	60.50	59.70	176	11,367	1.55%	大買/鉅額交易
2021/11/11	6	62.07	45	62.77	62.50	-39	11,328	-0.34%
2021/11/10	45	61.58	5	62.00	62.10	40	11,479	0.35%
2021/11/09	36	61.46	41	61.51	62.20	-5	11,515	-0.04%
2021/11/08	56	59.91	11	60.22	60.50	45	11,532	0.39%
2021/11/05	52	60.45	0	0.00	60.40	52	11,604	0.45%
2021/11/04	10	62.55	0	0.00	62.70	10	11,573	0.09%
2021/11/03	18	63.29	2	63.80	63.00	16	11,706	0.14%
2021/11/02	74.4	66.15	40	65.76	63.80	34.4	11,658	0.30%
2021/11/01	26	67.03	38	66.92	68.20	-12	11,475	-0.10%
2021/10/29	51	65.41	54	66.31	66.30	-3	11,450	-0.03%
2021/10/28	34	62.79	2	64.00	62.70	32	11,123	0.29%
2021/10/27	24	61.17	28.5	61.06	62.20	-4.5	10,675	-0.04%
2021/10/26	48	59.04	2	59.25	58.30	46	10,405	0.44%
2021/10/22	4	56.35	1	57.30	58.20	3	10,499	0.03%
2021/10/21	30	57.13	23	59.00	56.20	7	10,537	0.07%
2021/10/20	10	58.09	2	59.65	57.80	8	10,507	0.08%
2021/10/19	62	58.54	3	58.43	58.60	59	10,671	0.55%
2021/10/18	4	57.75	60	58.10	58.80	-56	10,741	-0.52%
2021/10/15	13	56.79	109	57.94	58.10	-96	10,867	-0.88%	大賣/
2021/10/14	0	0.00	1	52.80	53.50	-1	11,121	-0.01%
2021/10/13	36	54.62	1	54.20	54.10	35	11,412	0.31%
2021/10/12	28	55.24	2	55.20	55.50	26	11,885	0.22%
2021/10/08	14	55.62	11	56.36	56.00	3	12,271	0.02%
2021/10/07	20	54.96	25	55.20	56.50	-5	12,554	-0.04%
2021/10/06	123	54.31	5	54.70	54.00	118	12,623	0.93%	大買/鉅額交易
2021/10/05	22	49.35	40	50.94	52.30	-18	12,795	-0.14%
2021/10/04	5	48.74	3	49.07	48.55	2	13,109	0.02%
2021/10/01	17	49.01	0	0.00	48.30	17	13,501	0.13%
2021/09/30	1	51.40	2	51.15	51.70	-1	13,704	-0.01%
2021/09/29	1	50.70	6	51.47	50.50	-5	14,037	-0.04%
2021/09/28	40	53.15	0	0.00	52.60	40	14,112	0.28%
2021/09/27	8	53.48	4	53.60	53.40	4	14,178	0.03%
2021/09/23	4	54.73	2	55.40	54.60	2	14,571	0.01%
2021/09/22	6	54.50	2	54.75	54.40	4	14,780	0.03%
2021/09/17	40.2	53.66	0	0.00	56.80	40.2	15,224	0.26%
2021/09/16	49	56.02	0	0.00	55.80	49	15,457	0.32%
2021/09/15	25	56.98	0	0.00	56.80	25	15,594	0.16%
2021/09/14	5	57.10	1	57.20	56.80	4	15,749	0.03%
2021/09/13	4	58.18	0	0.00	58.50	4	15,729	0.03%
2021/09/10	1	58.50	5	58.62	59.40	-4	15,724	-0.03%
2021/09/09	1	57.90	0	0.00	58.00	1	15,660	0.01%
2021/09/07	6.3	56.82	0.5	56.30	56.20	5.8	15,422	0.04%
2021/09/06	1.5	63.63	61	62.43	61.70	-59.5	15,097	-0.39%
2021/09/03	26	64.08	37	65.94	63.70	-11	14,832	-0.07%
2021/09/02	38	63.51	26	64.85	63.60	12	14,382	0.08%
2021/09/01	54	63.86	21.5	63.06	63.80	32.5	13,880	0.23%
2021/08/31	2	59.00	1	59.20	59.20	1	13,288	0.01%
2021/08/30	3	58.43	27	58.82	59.90	-24	13,119	-0.18%
2021/08/27	1	55.90	4	58.00	56.20	-3	12,918	-0.02%
2021/08/26	22	58.58	13	58.85	57.70	9	12,755	0.07%
2021/08/25	2	59.20	28	58.13	57.70	-26	12,711	-0.20%
2021/08/24	2	56.60	17	57.63	57.70	-15	12,521	-0.12%
2021/08/23	35	54.59	6	54.70	55.80	29	12,359	0.23%
2021/08/20	6	53.37	1	53.70	53.30	5	12,328	0.04%
2021/08/19	0	0.00	2	53.15	51.50	-2	12,305	-0.02%
2021/08/18	11	50.33	0	0.00	53.10	11	12,297	0.09%
2021/08/17	13	49.59	2	51.85	49.00	11	12,303	0.09%
2021/08/16	17	49.89	0	0.00	50.80	17	12,213	0.14%
2021/08/13	0	0.00	1	54.30	53.30	-1	12,002	-0.01%
2021/08/12	7	55.71	3	56.70	55.60	4	11,925	0.03%
2021/08/11	11	55.45	5	55.50	55.80	6	11,853	0.05%
2021/08/10	3	55.60	3	55.00	55.20	0	11,705	0.00%
2021/08/09	2	59.05	0	0.00	58.50	2	11,577	0.02%
2021/08/06	1	61.00	0	0.00	60.70	1	11,357	0.01%
2021/08/05	3	60.00	9	61.77	61.90	-6	11,313	-0.05%
2021/08/04	4	61.00	3	60.20	61.00	1	11,232	0.01%
2021/08/03	3	56.53	0	0.00	56.90	3	11,004	0.03%
2021/07/30	2	57.30	0	0.00	54.70	2	10,897	0.02%
2021/07/28	0	0.00	43	51.63	55.30	-43	10,877	-0.40%
2021/07/27	1.4	60.77	4	59.75	57.10	-2.6	10,725	-0.02%
2021/07/26	0	0.00	2	61.50	61.70	-2	10,794	-0.02%
2021/07/23	4.2	58.60	1	58.90	58.00	3.2	10,769	0.03%
2021/07/22	43.4	62.70	5	60.80	60.80	38.4	10,541	0.36%
2021/07/21	0	0.00	2	61.70	61.10	-2	10,399	-0.02%
2021/07/20	57	60.97	55	62.95	60.80	2	10,185	0.02%
2021/07/19	10	59.47	2	59.40	60.60	8	9,752	0.08%
2021/07/16	3	60.00	15	59.89	61.00	-12	9,490	-0.13%
2021/07/15	7	54.99	4	55.00	55.50	3	8,974	0.03%
2021/07/14	2	55.25	7	56.14	56.20	-5	8,574	-0.06%
2021/07/13	7	53.06	4	51.45	51.10	3	8,336	0.04%
2021/07/12	17	53.45	6	53.10	53.50	11	8,143	0.14%
2021/07/09	10	51.28	3	51.43	53.10	7	7,901	0.09%
2021/07/08	10	50.49	7	50.94	49.45	3	7,532	0.04%
2021/07/07	1	48.65	12	47.95	48.30	-11	7,122	-0.15%
2021/07/06	8	44.97	68	47.73	48.70	-60	6,859	-0.87%
2021/07/05	1	44.20	1	44.80	44.30	0	6,548	0.00%
2021/07/02	0	0.00	2	43.65	44.00	-2	6,547	-0.03%
2021/07/01	3	42.70	6	44.33	42.40	-3	6,556	-0.05%
2021/06/30	5	44.45	148	45.09	43.40	-143	6,495	-2.20%	大賣/鉅額交易
2021/06/29	53	44.29	6	43.50	43.80	47	6,219	0.76%
2021/06/28	34	42.79	74.5	43.79	45.20	-40.5	5,971	-0.68%
2021/06/25	7	40.68	24	41.64	42.00	-17	5,495	-0.31%
2021/06/24	50	37.60	11	37.78	38.60	39	5,043	0.77%
2021/06/23	21	36.49	29	36.91	38.00	-8	4,874	-0.16%
2021/06/22	8	35.23	50	35.50	35.60	-42	4,686	-0.90%
2021/06/21	0	0.00	5	35.00	35.00	-5	4,654	-0.11%
2021/06/18	1	35.00	8	34.79	35.55	-7	4,617	-0.15%
2021/06/16	3	34.70	0	0.00	34.70	3	4,614	0.07%
2021/06/11	3	34.05	0	0.00	33.85	3	4,793	0.06%
2021/06/10	2	34.45	0	0.00	34.20	2	5,037	0.04%
2021/06/09	7	34.01	0	0.00	33.75	7	5,064	0.14%
2021/06/07	5	33.35	0	0.00	35.05	5	5,141	0.10%
2021/06/04	38	34.61	0	0.00	34.50	38	5,126	0.74%
2021/06/03	0	0.00	1	36.35	36.00	-1	5,097	-0.02%
2021/06/02	150	37.33	4	37.34	36.30	146	5,082	2.87%	大買/鉅額交易
2021/06/01	0	0.00	40	36.50	36.75	-40	4,999	-0.80%
2021/05/31	30	36.24	5	35.26	35.20	25	4,944	0.51%
2021/05/28	100	35.10	100	35.47	35.60	0	4,931	0.00%
2021/05/27	112	35.88	112	34.55	34.40	0	4,942	0.00%	大買/大賣/
2021/05/26	15	34.19	2	34.40	35.05	13	4,979	0.26%
2021/05/25	1	33.70	142	33.66	34.90	-141	4,936	-2.86%	大賣/鉅額交易
2021/05/24	1	32.00	3	32.40	31.75	-2	4,980	-0.04%
2021/05/21	32	31.21	0	0.00	31.25	32	5,070	0.63%
2021/05/20	10	31.28	0	0.00	30.70	10	5,134	0.19%
2021/05/19	2	32.00	0	0.00	32.00	2	5,113	0.04%
2021/05/18	0	0.00	2	30.70	31.20	-2	5,072	-0.04%
2021/05/17	35	29.02	6	29.98	28.85	29	5,060	0.57%
2021/05/14	4	32.09	15	33.35	30.95	-11	5,020	-0.22%
2021/05/12	58	31.10	9	32.58	30.95	49	4,941	0.99%
2021/05/11	2	35.18	18	33.42	33.50	-16	4,848	-0.33%
2021/05/10	0	0.00	150	36.46	36.90	-150	4,787	-3.13%	大賣/鉅額交易
2021/05/07	0	0.00	250	35.55	36.10	-250	4,754	-5.26%	大賣/鉅額交易
2021/05/06	0	0.00	2	36.90	36.05	-2	4,756	-0.04%
2021/05/05	13	35.49	52	36.59	36.00	-39	4,772	-0.82%
2021/05/04	37	34.94	3	35.88	34.15	34	4,733	0.72%
2021/05/03	69	37.96	70	38.64	37.50	-1	4,690	-0.02%
2021/04/29	200	37.21	22	37.18	37.20	178	4,721	3.77%	大買/鉅額交易
2021/04/28	50	35.90	1	35.60	35.95	49	4,629	1.06%
2021/04/27	72	35.87	0	0.00	35.25	72	4,648	1.55%
2021/04/26	12	35.82	10	35.70	35.60	2	4,690	0.04%
2021/04/23	0.1	35.50	0	0.00	34.75	0.1	4,654	0.00%
2021/04/22	80	36.74	2	36.80	34.75	78	4,596	1.70%
2021/04/21	142	36.19	111	36.46	36.65	31	4,491	0.69%	大買/大賣/
2021/04/20	2	35.15	4	36.54	36.05	-2	4,432	-0.05%
2021/04/19	22	37.12	3	36.32	36.05	19	4,375	0.43%
2021/04/16	1	35.45	1	35.00	35.45	0	4,183	0.00%
2021/04/15	37	34.05	86	34.49	35.10	-49	4,120	-1.19%
2021/04/14	65	33.21	310	32.01	32.45	-245	4,005	-6.12%	大賣/鉅額交易
2021/04/13	0	0.00	2	34.10	33.80	-2	3,917	-0.05%
2021/04/09	62	34.90	0	0.00	34.25	62	3,835	1.62%
2021/04/08	3	35.33	5	36.90	35.35	-2	3,766	-0.05%
2021/04/07	28	34.21	77	36.26	35.95	-49	3,632	-1.35%
2021/04/06	0	0.00	21	34.60	34.30	-21	3,462	-0.61%
2021/04/01	0	0.00	13	33.41	33.40	-13	3,349	-0.39%
2021/03/30	5	32.80	0	0.00	33.00	5	3,269	0.15%
2021/03/26	24	32.07	1	31.75	32.50	23	3,169	0.73%
2021/03/25	1	32.05	20	32.00	31.70	-19	3,138	-0.61%
2021/03/24	10	31.48	0	0.00	32.00	10	3,111	0.32%
2021/03/23	35	32.01	0	0.00	31.40	35	3,080	1.14%
2021/03/22	116	31.96	0	0.00	32.00	116	3,037	3.82%	大買/鉅額交易
2021/03/19	42	32.10	0	0.00	31.75	42	2,987	1.41%
2021/03/18	20	33.20	243	33.09	32.40	-223	2,939	-7.59%	大賣/鉅額交易
2021/03/17	125	33.27	0	0.00	33.30	125	2,831	4.41%	大買/鉅額交易
2021/03/16	1	33.15	10	32.35	34.15	-9	2,677	-0.34%
2021/03/15	5	31.22	2	30.95	31.10	3	2,416	0.12%
2021/03/12	1	30.30	58	31.11	31.10	-57	2,368	-2.41%
2021/03/11	1	29.95	0	0.00	30.65	1	2,299	0.04%
2021/03/10	22	29.70	0	0.00	29.35	22	2,248	0.98%
2021/03/09	35	29.41	0	0.00	29.00	35	2,231	1.57%
2021/03/04	20	30.22	6	30.83	29.60	14	2,159	0.65%
2021/03/03	59	29.80	0	0.00	29.90	59	2,108	2.80%
2021/03/02	25	29.99	0	0.00	29.95	25	2,065	1.21%
2021/02/26	76	30.21	52	30.86	30.80	24	1,983	1.21%
2021/02/25	90	31.45	7	32.31	30.65	83	1,850	4.48%
2021/02/24	17	31.03	12	31.28	31.35	5	1,744	0.29%
2021/02/23	28	27.62	26	28.85	30.30	2	1,525	0.13%
2021/02/22	1	26.85	136	27.00	28.40	-135	1,402	-9.62%	大賣/鉅額交易
2021/02/19	1	26.00	0	0.00	26.30	1	1,319	0.08%
2021/02/18	9	26.04	0	0.00	26.30	9	1,302	0.69%
2021/02/03	20	24.90	0	0.00	24.85	20	1,224	1.63%
2021/02/02	4	25.00	1	24.80	24.95	3	1,210	0.25%
2021/02/01	0	0.00	3	24.45	24.10	-3	1,192	-0.25%
2021/01/28	7	25.91	0	0.00	26.15	7	1,114	0.63%
2021/01/27	8	27.17	146	26.69	26.65	-138	1,068	-12.92%	大賣/鉅額交易
2021/01/26	111	26.28	4	26.73	26.25	107	967	11.06%	大買/鉅額交易
2021/01/25	18	25.83	0	0.00	26.60	18	912	1.97%
2021/01/22	81	26.62	5	26.60	26.60	76	823	9.23%
2021/01/21	53	23.51	53	25.55	25.55	0	521	0.00%
2021/01/20	5	23.00	0	0.00	23.25	5	426	1.17%
2021/01/19	0	0.00	15	23.72	24.40	-15	364	-4.12%
2021/01/18	53	21.40	93	22.52	22.75	-40	279	-14.31%
2021/01/15	40	21.84	0	0.00	21.50	40	245	16.29%
2021/01/13	15	22.12	0	0.00	22.05	15	235	6.36%
2021/01/12	0	0.00	6	21.32	21.40	-6	219	-2.73%
2021/01/05	0	0.00	4	21.10	21.10	-4	197	-2.02%
2020/12/10	3	20.25	2	20.25	20.20	1	165	0.60%
2020/12/02	7	20.03	0	0.00	19.90	7	136	5.12%
2020/08/07	2	19.35	0	0.00	19.25	2	195	1.02%
2020/07/08	0	0.00	2	20.55	20.60	-2	170	-1.18%
2020/05/20	2	20.05	0	0.00	20.00	2	168	1.19%
2019/09/12	0	0.00	10	24.09	24.20	-10	89	-11.21%
2019/07/18	10	24.50	0	0.00	24.60	10	99	10.01%
2019/02/13	1	22.75	1	22.70	22.75	0	58	0.00%
2018/04/30	0	0.00	63	25.28	25.15	-63	254	-24.78%
2018/04/27	63	25.40	0	0.00	25.50	63	251	25.03%