鉅祥 (2476)-富邦-建國券商分點個股進出

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
71.3
漲跌
▲0.1
漲幅
+0.14%
成交量
1,671張
產業
上市電子零組件類股
331人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/22	7	72.01	0	0.00	71.20	7	3,783	0.18%
2024/04/19	12	72.44	6	73.80	73.40	6	3,833	0.16%
2024/04/18	5	74.72	2	75.05	75.30	3	3,808	0.08%
2024/04/17	3	74.40	0	0.00	74.10	3	3,830	0.08%
2024/04/16	12	74.21	5	73.86	73.50	7	3,817	0.18%
2024/04/15	14	77.16	5	78.20	77.10	9	3,782	0.24%
2024/04/12	3	78.07	5	79.12	79.00	-2	3,765	-0.05%
2024/04/11	9.2	78.71	1	78.30	78.30	8.2	3,741	0.22%
2024/04/10	7	80.84	7.1	81.18	79.90	-0.1	3,718	0.00%
2024/04/09	14.2	78.13	15	78.64	78.30	-0.8	3,606	-0.02%
2024/04/08	11	78.17	13	78.20	77.70	-2	3,541	-0.06%
2024/04/03	3	75.07	1	74.70	74.50	2	3,478	0.06%
2024/04/02	2	74.60	1	74.90	74.90	1	3,486	0.03%
2024/04/01	3	73.60	0.2	74.30	74.20	2.8	3,499	0.08%
2024/03/29	2	72.55	1.1	72.43	72.40	0.9	3,543	0.02%
2024/03/28	1.3	72.70	0	73.10	73.10	1.2	3,533	0.04%
2024/03/27	1	73.70	6	74.08	73.80	-5	3,543	-0.14%
2024/03/26	4	74.93	71	75.98	74.60	-67	3,542	-1.89%
2024/03/25	4	76.65	3	77.70	77.00	1	3,548	0.03%
2024/03/22	0	0.00	0	75.50	76.20	0	3,628	0.00%
2024/03/21	2	75.45	1	75.70	76.00	1	3,714	0.03%
2024/03/20	19	76.08	13	76.45	76.00	6	3,860	0.16%
2024/03/19	4.2	75.19	6	75.35	75.10	-1.8	3,912	-0.05%
2024/03/18	2	73.40	0	72.70	73.80	2	3,963	0.05%
2024/03/15	2	73.90	3	73.27	72.70	-1	4,049	-0.02%
2024/03/14	2	74.20	12	73.70	74.30	-10	4,138	-0.24%
2024/03/13	4.4	75.84	4.7	75.88	75.10	-0.4	4,189	-0.01%
2024/03/12	17	77.22	32.2	77.96	77.00	-15.2	4,228	-0.36%
2024/03/11	21.2	77.24	23	76.51	76.20	-1.8	4,211	-0.04%
2024/03/08	21.2	77.32	43.7	77.17	75.60	-22.5	4,193	-0.54%
2024/03/07	26	81.72	22	81.66	80.90	4	4,126	0.10%
2024/03/06	5	83.78	11.1	83.85	83.10	-6.1	4,235	-0.14%
2024/03/05	5	82.60	8.4	82.75	83.40	-3.4	4,212	-0.08%
2024/03/04	72	82.25	15.4	82.57	83.30	56.6	4,241	1.33%
2024/03/01	24	83.15	8	83.13	82.60	16	4,190	0.38%
2024/02/29	21	83.96	20	84.28	84.60	1	4,243	0.02%
2024/02/27	16	82.37	8	83.25	82.20	8	4,220	0.19%
2024/02/26	7.1	81.44	16	82.21	81.30	-8.9	4,381	-0.20%
2024/02/23	44	79.34	18.8	80.08	79.80	25.2	4,475	0.56%
2024/02/22	18	81.92	9	81.67	80.80	9	4,410	0.20%
2024/02/21	73	82.33	6.2	82.03	82.60	66.9	4,368	1.53%
2024/02/20	19	79.65	15	80.17	80.40	4	4,197	0.10%
2024/02/19	21.1	80.16	31	80.60	80.40	-10	4,128	-0.24%
2024/02/16	43.3	77.58	10	78.89	78.70	33.2	3,981	0.83%
2024/02/15	54	73.10	3	73.23	74.10	51	3,846	1.33%
2024/02/05	0.1	70.00	0	0.00	69.70	0.1	3,776	0.00%
2024/02/02	0	0.00	1	70.37	70.20	-1	3,771	-0.03%
2024/02/01	5	69.18	6	70.48	69.00	-1	3,759	-0.03%
2024/01/31	0	0.00	3	70.47	70.90	-3	3,762	-0.08%
2024/01/30	0	0.00	0.2	71.97	71.20	-0.2	3,803	0.00%
2024/01/29	1	71.50	1.1	71.43	71.70	-0.1	3,822	0.00%
2024/01/26	2	70.60	6	71.27	71.50	-4	3,805	-0.11%
2024/01/25	24.2	70.55	6.1	71.92	70.00	18.2	3,781	0.48%
2024/01/24	3	73.67	16	74.11	73.00	-13	3,717	-0.35%
2024/01/23	9	74.98	13	74.54	76.30	-4	3,668	-0.11%
2024/01/22	7	73.62	11	73.59	74.40	-4	3,643	-0.11%
2024/01/19	3	72.33	1.1	71.74	71.80	1.9	3,640	0.05%
2024/01/18	2	72.10	2	72.10	72.10	0	3,655	0.00%
2024/01/17	3	73.47	18	73.09	73.10	-15	3,673	-0.41%
2024/01/16	21	74.19	22	74.29	74.50	-1	3,650	-0.03%
2024/01/15	34	73.88	4.4	74.43	73.60	29.6	3,612	0.82%
2024/01/12	3.1	71.18	35	72.16	71.10	-31.9	3,534	-0.90%
2024/01/11	0	0.00	21.5	71.45	71.40	-21.5	3,507	-0.61%
2024/01/10	6	70.40	1	70.20	70.60	5	3,496	0.14%
2024/01/09	1	70.60	55	70.11	70.60	-54	3,495	-1.54%
2024/01/08	1	70.30	0	70.70	70.50	1	3,473	0.03%
2024/01/05	1	70.80	14	71.06	70.80	-13	3,464	-0.38%
2024/01/04	7.1	70.58	5.4	70.47	70.40	1.7	3,462	0.05%
2024/01/03	38	71.30	13.3	70.98	71.20	24.7	3,478	0.71%
2024/01/02	0	0.00	8.1	71.81	72.00	-8.1	3,454	-0.23%
2023/12/29	7	71.99	12	72.23	72.20	-5	3,439	-0.15%
2023/12/28	14.1	72.54	19	72.26	72.60	-4.9	3,418	-0.14%
2023/12/27	6	72.60	12	72.28	71.90	-6	3,395	-0.18%
2023/12/26	7	72.20	2	72.20	72.50	5	3,374	0.15%
2023/12/25	2	71.05	11	71.15	70.90	-9	3,305	-0.27%
2023/12/22	61	70.99	13	70.97	71.10	48	3,291	1.46%
2023/12/21	12	70.64	37.2	70.69	70.70	-25.2	3,263	-0.77%
2023/12/20	30.1	70.70	15	70.71	70.80	15	3,246	0.46%
2023/12/19	22	69.91	79	70.48	70.60	-57	3,196	-1.78%
2023/12/18	37.7	73.00	52.2	73.07	72.10	-14.5	3,087	-0.47%
2023/12/15	40	75.27	83.1	74.80	74.00	-43.1	2,994	-1.44%
2023/12/14	11.1	76.22	8	76.32	76.80	3.1	2,829	0.11%
2023/12/13	18.2	73.62	22	73.21	74.10	-3.9	2,724	-0.14%
2023/12/12	52.1	73.01	15	72.36	72.70	37.1	2,647	1.40%
2023/12/11	14.1	71.29	18.5	71.45	71.00	-4.4	2,554	-0.17%
2023/12/08	8	68.33	9.2	68.11	68.80	-1.2	2,441	-0.05%
2023/12/07	28	68.14	19	68.04	67.50	9	2,371	0.38%
2023/12/06	25	66.80	7	66.44	66.30	18	2,293	0.78%
2023/12/05	9	66.23	27	66.07	66.70	-18	2,265	-0.79%
2023/12/04	13.5	67.54	10.3	66.74	67.00	3.2	2,233	0.14%
2023/12/01	100	67.61	12	67.31	66.70	88	2,166	4.06%
2023/11/30	40	63.69	18	63.72	63.10	22	2,012	1.09%
2023/11/29	25	63.78	10	63.51	63.40	15	1,984	0.76%
2023/11/28	11	62.91	64	62.72	63.00	-53	1,956	-2.71%
2023/11/27	133.2	63.08	42	62.61	62.80	91.2	1,906	4.78%	大買/
2023/11/24	13	61.68	62	61.22	61.80	-49	1,765	-2.78%
2023/11/23	106.3	62.29	29	61.97	61.00	77.2	1,683	4.59%	大買/
2023/11/22	20	61.04	35	61.29	62.30	-15	1,398	-1.07%
2023/11/21	1	56.60	1	56.50	56.70	0	1,219	0.00%
2023/11/20	1	56.30	6.1	56.73	56.70	-5.1	1,201	-0.42%
2023/11/17	5	55.50	1	55.70	55.50	4	1,179	0.34%
2023/11/16	1	55.30	0	0.00	55.30	1	1,174	0.09%
2023/11/15	2	55.70	5	56.10	55.60	-3	1,169	-0.26%
2023/11/14	11	56.30	5	56.20	56.30	6	1,156	0.52%
2023/11/13	0	0.00	9	55.18	55.30	-9	1,135	-0.79%
2023/11/10	2	55.80	2	55.60	55.40	0	1,121	0.00%
2023/11/09	1	55.40	0	0.00	55.40	1	1,117	0.09%
2023/11/08	2	55.80	20	55.53	55.50	-18	1,103	-1.63%
2023/11/07	1	55.50	11	55.62	55.80	-10	1,047	-0.96%
2023/11/06	0	0.00	1	54.50	54.70	-1	997	-0.10%
2023/11/03	0	0.00	1	53.40	53.30	-1	975	-0.10%
2023/11/01	1	52.70	0	0.00	53.10	1	1,000	0.10%
2023/10/31	32.1	53.49	39	53.29	53.10	-6.9	992	-0.70%
2023/10/30	63	54.73	45	53.60	53.60	18	974	1.84%
2023/10/27	63	54.82	57	54.61	54.60	6	918	0.65%
2023/10/26	20	53.80	21	53.59	53.60	-1	863	-0.12%
2023/10/25	1.1	53.96	7	53.80	53.60	-5.9	838	-0.71%
2023/10/24	9	53.19	28	53.34	53.10	-19	804	-2.36%
2023/10/23	24	53.42	14	52.41	53.00	10	808	1.24%
2023/10/19	1	50.90	0	0.00	51.20	1	792	0.13%
2023/10/18	0	0.00	27	51.27	51.10	-27	796	-3.39%
2023/10/17	1	51.50	1	52.30	51.50	0	768	0.00%
2023/10/16	15	51.74	0	0.00	51.50	15	768	1.95%
2023/10/13	1	51.70	0	0.00	51.70	1	772	0.13%
2023/10/12	2	51.50	2	51.80	51.70	0	772	0.00%
2023/10/11	2	51.70	2	51.00	51.70	0	764	0.00%
2023/10/06	7	50.41	0	0.00	50.50	7	735	0.95%
2023/10/04	2	50.40	0	0.00	50.70	2	746	0.27%
2023/10/03	4	50.75	0	0.00	50.80	4	748	0.53%
2023/10/02	4	50.39	0	0.00	50.70	4	745	0.54%
2023/09/25	1	49.50	0	0.00	49.30	1	767	0.13%
2023/09/22	5	48.95	5	49.45	49.45	0	765	0.00%
2023/09/18	1	51.00	0	0.00	51.20	1	761	0.13%
2023/09/15	0	0.00	1	51.20	51.50	-1	761	-0.13%
2023/09/14	0	51.50	7	51.39	51.80	-7	751	-0.93%
2023/09/13	2	50.70	0	0.00	50.80	2	736	0.27%
2023/09/12	4	51.08	0	0.00	51.10	4	744	0.54%
2023/09/11	0	0.00	10	51.10	50.90	-10	744	-1.34%
2023/09/08	0	51.00	0	0.00	50.90	0	750	0.00%
2023/09/07	2	51.20	1	51.00	50.80	1	744	0.13%
2023/09/06	0	0.00	6	50.60	50.70	-6	736	-0.81%
2023/09/05	20	51.11	15	51.25	50.90	5	725	0.69%
2023/09/04	2	49.85	1	50.00	50.20	1	681	0.15%
2023/09/01	2	49.73	13	49.73	49.50	-11	670	-1.64%
2023/08/31	3	47.90	1	47.65	47.65	2	632	0.32%
2023/08/30	1	47.75	3	47.50	47.75	-2	641	-0.31%
2023/08/28	2	45.85	0	0.00	45.80	2	648	0.31%
2023/08/22	3	45.33	0	0.00	45.15	3	661	0.45%
2023/08/15	2	46.10	7	46.06	46.20	-5	676	-0.74%
2023/08/14	2	45.90	13	45.86	46.40	-11	679	-1.62%
2023/08/11	1	47.15	0	0.00	46.95	1	680	0.15%
2023/08/10	0	0.00	4	47.70	47.25	-4	685	-0.58%
2023/08/09	1	50.00	8	50.03	49.95	-7	685	-1.02%
2023/08/08	10	49.98	0	0.00	50.00	10	682	1.47%
2023/08/04	1	49.00	0	0.00	49.30	1	673	0.15%
2023/08/01	4	50.13	1	50.00	50.10	3	722	0.42%
2023/07/28	1	50.00	1	50.30	50.20	0	739	0.00%
2023/07/27	0	0.00	4	50.60	50.50	-4	752	-0.53%
2023/07/26	23	50.56	1.3	50.48	50.50	21.7	761	2.85%
2023/07/24	0	0.00	15	47.83	48.00	-15	741	-2.02%
2023/07/21	0	0.00	1	48.90	48.80	-1	739	-0.14%
2023/07/20	0	0.00	7	49.29	49.15	-7	759	-0.92%
2023/07/19	0	0.00	2	49.30	49.25	-2	768	-0.26%
2023/07/18	2	49.30	0	0.00	49.45	2	814	0.25%
2023/07/14	3	49.10	2	49.05	49.25	1	925	0.11%
2023/07/12	4	49.55	0	0.00	49.50	4	1,061	0.38%
2023/07/11	2	49.55	0	0.00	49.80	2	1,075	0.19%
2023/07/10	1	49.35	1	50.00	49.40	0	1,099	0.00%
2023/07/07	1	49.00	0	0.00	49.25	1	1,137	0.09%
2023/07/06	1	49.60	1	49.10	49.25	0	1,173	0.00%
2023/07/05	5	49.60	2	49.53	49.50	3	1,204	0.25%
2023/07/04	0	0.00	1	49.00	49.00	-1	1,229	-0.08%
2023/07/03	13	49.09	0	0.00	49.10	13	1,271	1.02%
2023/06/27	1	49.25	0	0.00	49.30	1	1,438	0.07%
2023/06/26	0	0.00	1	49.80	49.70	-1	1,628	-0.06%
2023/06/19	1	50.50	0	0.00	50.70	1	1,887	0.05%
2023/06/16	4	50.45	0	0.00	50.50	4	1,917	0.21%
2023/06/14	0	0.00	2	51.70	51.60	-2	1,977	-0.10%
2023/06/13	0	0.00	4	50.80	50.90	-4	2,021	-0.20%
2023/06/02	2	51.10	2	51.30	50.90	0	2,417	0.00%
2023/06/01	0	0.00	3	50.40	50.90	-3	2,437	-0.12%
2023/05/29	0	0.00	2	50.45	50.40	-2	2,461	-0.08%
2023/05/25	4	50.55	0	0.00	50.70	4	2,498	0.16%
2023/05/23	2	50.90	0	0.00	50.80	2	2,619	0.08%
2023/05/22	0	0.00	1	51.00	51.10	-1	2,623	-0.04%
2023/05/18	0	0.00	2	50.70	50.40	-2	2,619	-0.08%
2023/05/17	3	50.97	1	51.10	51.00	2	2,613	0.08%
2023/05/15	0	0.00	2	49.60	49.95	-2	2,609	-0.08%
2023/05/11	0	0.00	12	48.35	48.95	-12	2,604	-0.46%
2023/05/10	0	0.00	3.5	49.30	49.45	-3.5	2,595	-0.13%
2023/05/09	5	49.71	0	0.00	49.45	5	2,588	0.19%
2023/05/08	19	51.58	12	51.41	51.70	7	2,558	0.27%
2023/05/05	2	53.30	3	53.13	53.30	-1	2,543	-0.04%
2023/05/03	5	53.32	0	0.00	53.30	5	2,552	0.20%
2023/05/02	1	52.60	0	0.00	53.00	1	2,555	0.04%
2023/04/26	0	0.00	19	51.87	51.90	-19	2,536	-0.75%
2023/04/21	3	52.43	0	0.00	52.70	3	2,488	0.12%
2023/04/20	19.5	56.01	14	55.71	53.80	5.5	2,437	0.23%
2023/04/18	1	56.50	1	57.99	57.00	0	2,322	0.00%
2023/04/17	2	58.00	3	57.80	58.00	-1	2,275	-0.04%
2023/04/14	0	0.00	1	56.10	56.10	-1	2,175	-0.05%
2023/04/13	0.2	56.00	10	56.42	56.10	-9.8	2,154	-0.45%
2023/04/12	4.3	56.42	11.1	56.83	56.40	-6.8	2,122	-0.32%
2023/04/11	1	57.30	2	57.85	57.20	-1	2,085	-0.05%
2023/04/10	2	57.45	24	57.25	58.00	-22	2,055	-1.07%
2023/04/07	5	57.74	12	57.08	57.60	-7	2,016	-0.35%
2023/04/06	8	57.79	103	57.91	57.20	-95	1,983	-4.79%	大賣/
2023/03/31	9	56.97	10	57.00	56.90	-1	1,935	-0.05%
2023/03/30	9	56.24	31	56.37	56.30	-22	1,910	-1.15%
2023/03/29	11.6	55.36	10	55.75	55.30	1.6	1,867	0.09%
2023/03/28	14.3	55.43	12	55.30	55.90	2.3	1,844	0.12%
2023/03/27	126	57.98	0	58.43	57.10	126	1,776	7.09%	大買/鉅額交易
2023/03/24	18	57.96	121.1	55.69	57.60	-103.1	1,585	-6.50%	大賣/鉅額交易
2023/03/23	2	53.95	5	54.04	54.00	-3	1,366	-0.22%
2023/03/21	0	0.00	3.1	53.70	53.30	-3.1	1,336	-0.23%
2023/03/20	23	54.56	4	54.28	53.90	19	1,303	1.46%
2023/03/17	1	53.90	8	53.61	53.30	-7	1,260	-0.56%
2023/03/16	24	53.53	434	52.10	52.70	-410	1,240	-33.06%	大賣/鉅額交易
2023/03/15	502	54.31	36.3	54.26	54.00	465.7	1,184	39.30%	大買/鉅額交易
2023/03/14	12	52.63	14	52.29	52.50	-2	1,071	-0.19%
2023/03/13	3	51.00	1	51.00	51.00	2	1,075	0.19%
2023/03/10	10	51.86	4	51.25	51.40	6	1,145	0.52%
2023/03/09	11.1	53.08	30	52.98	52.90	-18.9	1,146	-1.65%
2023/03/08	6	50.97	1	51.60	51.10	5	1,070	0.47%
2023/03/07	13	51.45	4	51.35	51.10	9	1,083	0.83%
2023/03/06	0	0.00	16	50.54	50.40	-16	1,123	-1.42%
2023/03/03	1	49.85	0	0.00	49.60	1	1,110	0.09%
2023/03/02	1	48.85	0	0.00	48.85	1	1,097	0.09%
2023/02/24	6	49.27	2	49.63	49.05	4	1,100	0.36%
2023/02/23	8	50.09	2	50.15	49.95	6	1,089	0.55%
2023/02/22	3	49.62	1	49.70	49.90	2	1,118	0.18%
2023/02/21	8	49.63	21	49.91	50.40	-13	1,129	-1.15%
2023/02/20	3	47.83	0	0.00	47.60	3	1,039	0.29%
2023/02/17	1	47.80	6	47.85	47.70	-5	1,040	-0.48%
2023/02/16	1	47.95	0	0.00	48.10	1	1,055	0.09%
2023/02/15	1	48.00	1	47.90	47.70	0	1,069	0.00%
2023/02/14	1	47.95	0	0.00	47.75	1	1,070	0.09%
2023/02/08	3	48.83	1	48.50	48.40	2	1,120	0.18%
2023/02/07	1	48.80	0	0.00	48.85	1	1,124	0.09%
2023/02/06	2	48.70	1	48.55	48.90	1	1,136	0.09%
2023/02/02	6	49.03	30	48.95	48.85	-24	1,160	-2.07%
2023/02/01	15	48.80	30	48.69	48.80	-15	1,165	-1.29%
2023/01/31	2	48.10	2	47.78	48.20	0	1,172	0.00%
2023/01/17	0	0.00	5	46.62	46.65	-5	1,182	-0.42%
2023/01/16	30	46.22	51	46.15	46.30	-21	1,202	-1.75%
2023/01/13	0	0.00	4	46.11	46.30	-4	1,218	-0.33%
2023/01/11	1	46.70	12	46.62	46.70	-11	1,239	-0.89%
2023/01/10	0	0.00	23	46.78	46.70	-23	1,248	-1.84%
2023/01/06	0	0.00	20	45.71	45.80	-20	1,294	-1.55%
2023/01/05	1	45.60	4	45.15	45.20	-3	1,330	-0.23%
2023/01/04	3	45.10	0	0.00	45.00	3	1,344	0.22%
2023/01/03	0	0.00	3	45.10	45.30	-3	1,368	-0.22%
2022/12/30	0	0.00	18	44.79	44.75	-18	1,380	-1.30%
2022/12/29	0	0.00	2	44.45	44.55	-2	1,402	-0.14%
2022/12/28	6	45.50	22	45.51	45.15	-16	1,410	-1.13%
2022/12/27	2	46.33	12	46.50	46.15	-10	1,416	-0.71%
2022/12/26	0	0.00	2	46.45	46.35	-2	1,429	-0.14%
2022/12/23	7	45.94	1	46.50	46.40	6	1,449	0.41%
2022/12/22	1	46.85	18	47.19	46.85	-17	1,462	-1.16%
2022/12/20	7	46.22	12	45.80	46.00	-5	1,521	-0.33%
2022/12/19	2	47.75	1	47.75	47.70	1	1,555	0.06%
2022/12/16	4	48.23	2	48.23	48.20	2	1,574	0.13%
2022/12/15	1	48.75	2	48.80	48.90	-1	1,582	-0.06%
2022/12/14	0	0.00	5	48.82	48.90	-5	1,595	-0.31%
2022/12/13	2	48.00	1	48.70	48.10	1	1,592	0.06%
2022/12/12	2	48.25	2	48.53	48.45	0	1,600	0.00%
2022/12/09	3	48.32	1	48.50	48.40	2	1,632	0.12%
2022/12/08	81	48.45	0	0.00	48.60	81	1,658	4.88%
2022/12/07	1	47.90	8	47.59	47.90	-7	1,658	-0.42%
2022/12/06	18	48.81	3	48.50	48.40	15	1,665	0.90%
2022/12/05	114	49.85	6	49.92	49.75	108	1,660	6.50%	大買/鉅額交易
2022/12/02	50	49.84	40	50.20	50.20	10	1,662	0.60%
2022/12/01	1	48.80	1	48.70	48.90	0	1,606	0.00%
2022/11/29	0.1	48.00	1	47.70	48.20	-0.9	1,700	-0.05%
2022/11/28	7	47.84	3	48.07	48.50	4	1,785	0.22%
2022/11/25	0	0.00	1	47.50	46.55	-1	1,848	-0.05%
2022/11/24	0	0.00	1	46.70	46.85	-1	2,017	-0.05%
2022/11/23	0	0.00	2	46.40	46.50	-2	2,178	-0.09%
2022/11/21	0	0.00	2	46.20	46.10	-2	2,386	-0.08%
2022/11/18	1	46.50	0	0.00	46.60	1	2,437	0.04%
2022/11/16	1	46.60	0	0.00	46.65	1	2,535	0.04%
2022/11/14	0	0.00	1	46.50	46.70	-1	2,816	-0.04%
2022/11/11	0	0.00	1	46.30	46.10	-1	2,858	-0.03%
2022/11/07	1	45.70	0.2	45.50	45.80	0.8	3,143	0.03%
2022/11/04	0	0.00	2	44.60	45.10	-2	3,272	-0.06%
2022/11/02	1	44.25	0	0.00	44.55	1	3,461	0.03%
2022/11/01	1	44.05	0	0.00	44.25	1	3,621	0.03%
2022/10/25	0	0.00	20	42.61	42.00	-20	4,208	-0.48%
2022/10/18	0	0.00	0.8	43.85	44.10	-0.8	4,172	-0.02%
2022/10/14	2	42.85	8	43.55	43.60	-6	4,165	-0.14%
2022/10/13	0	0.00	8	41.58	41.05	-8	4,163	-0.19%
2022/10/11	6	44.08	0	0.00	44.10	6	4,160	0.14%
2022/10/07	2	47.25	4	46.79	46.60	-2	4,159	-0.05%
2022/10/06	9	47.30	7	47.08	47.25	2	4,167	0.05%
2022/10/05	0	0.00	0.1	46.20	46.15	-0.1	4,157	0.00%
2022/10/04	0	0.00	2	46.53	46.40	-2	4,163	-0.05%
2022/10/03	0	0.00	2	44.60	45.20	-2	4,167	-0.05%
2022/09/29	0	0.00	57	45.83	45.60	-57	4,215	-1.35%
2022/09/28	0	0.00	2	45.60	44.75	-2	4,210	-0.05%
2022/09/27	1	47.50	10.4	47.23	47.50	-9.4	4,195	-0.22%
2022/09/26	2.1	48.99	9	48.05	47.95	-6.9	4,171	-0.17%
2022/09/21	0	0.00	1	51.90	52.00	-1	4,145	-0.02%
2022/09/19	1	52.00	1	52.00	52.20	0	4,170	0.00%
2022/09/15	4	53.95	2	53.40	53.20	2	4,168	0.05%
2022/09/14	6	53.88	1	54.00	53.90	5	4,148	0.12%
2022/09/12	7	55.43	1	55.40	55.10	6	4,141	0.14%
2022/09/08	0.1	53.64	6	53.65	54.50	-5.9	4,120	-0.14%
2022/09/07	13	54.72	3	54.30	54.10	10	4,065	0.25%
2022/09/06	18	55.59	2	55.95	54.60	16	4,032	0.40%
2022/09/05	11.1	56.17	2	56.50	56.10	9.1	3,958	0.23%
2022/09/02	11.1	56.80	13	56.32	56.90	-1.9	3,905	-0.05%
2022/09/01	50	58.31	7	58.66	57.70	43	3,795	1.13%
2022/08/31	61	59.43	34	59.58	59.40	27	3,666	0.74%
2022/08/30	33	58.70	60	58.63	58.70	-27	3,500	-0.77%
2022/08/29	14	57.05	15	57.11	57.60	-1	3,362	-0.03%
2022/08/26	40	56.81	28	56.52	56.60	12	3,264	0.37%
2022/08/25	13	55.48	15	55.24	55.10	-2	3,152	-0.06%
2022/08/24	20	55.84	7	54.90	55.40	13	3,100	0.42%
2022/08/23	12	55.85	44.1	56.19	56.20	-32.1	3,038	-1.05%
2022/08/22	37	55.09	38	55.53	55.30	-1	2,928	-0.03%
2022/08/19	16	54.70	19	54.65	54.80	-3	2,767	-0.11%
2022/08/18	7	52.66	18	52.52	53.70	-11	2,638	-0.42%
2022/08/17	7.1	52.51	3.2	52.77	51.90	3.9	2,582	0.15%
2022/08/16	113.7	53.58	9	53.52	52.40	104.7	2,516	4.16%	大買/鉅額交易
2022/08/15	9	54.10	18	53.78	54.00	-9	2,446	-0.37%
2022/08/12	51.4	54.35	12	54.48	54.00	39.4	2,378	1.65%
2022/08/11	48.2	54.29	40	54.24	54.00	8.2	2,277	0.36%
2022/08/10	13	54.19	12	53.96	53.80	1	2,126	0.05%
2022/08/09	9	53.46	6	53.52	53.80	3	2,038	0.15%
2022/08/08	13	53.34	7	53.50	53.30	6	1,932	0.31%
2022/08/05	50	52.78	70	53.01	53.90	-20	1,772	-1.13%
2022/08/04	28	49.87	29	49.27	49.00	-1	1,573	-0.06%
2022/08/03	16	49.76	3	48.35	48.05	13	1,456	0.89%
2022/08/02	34	51.37	26	51.10	50.10	8	1,358	0.59%
2022/08/01	2	50.90	5	50.92	52.10	-3	1,213	-0.25%
2022/07/29	0	0.00	6	47.35	47.40	-6	1,142	-0.53%
2022/07/28	1	46.40	1	46.25	46.25	0	1,148	0.00%
2022/07/27	0	0.00	1	46.00	46.90	-1	1,150	-0.09%
2022/07/26	2	46.28	1	45.90	45.90	1	1,148	0.09%
2022/07/25	0	0.00	1	47.00	47.10	-1	1,149	-0.09%
2022/07/22	0	0.00	6	47.38	47.10	-6	1,173	-0.51%
2022/07/21	1	46.55	1	47.75	47.65	0	1,192	0.00%
2022/07/20	2	47.18	2	47.10	46.75	0	1,197	0.00%
2022/07/19	9	46.85	21	47.15	47.30	-12	1,223	-0.98%
2022/07/18	20	46.65	10.1	46.42	46.70	9.9	1,225	0.81%
2022/07/15	19	45.05	11	45.89	45.70	8	1,228	0.65%
2022/07/14	2	43.35	0	0.00	44.25	2	1,261	0.16%
2022/07/13	0	0.00	1	43.10	42.75	-1	1,246	-0.08%
2022/07/12	2.1	42.00	7	41.98	41.30	-4.9	1,257	-0.39%
2022/07/11	3	44.92	12	44.44	44.00	-9	1,262	-0.71%
2022/07/08	10	45.08	0.6	45.20	44.80	9.4	1,254	0.75%
2022/07/07	11.1	39.74	10	40.17	42.60	1.1	1,229	0.09%
2022/07/06	0.1	42.00	2	40.50	40.25	-1.9	1,209	-0.16%
2022/07/05	0	0.00	1	42.05	41.95	-1	1,232	-0.08%
2022/07/04	2.1	40.52	0	0.00	40.40	2.1	1,225	0.17%
2022/07/01	2.2	42.30	8	42.73	40.95	-5.8	1,235	-0.47%
2022/06/30	1.1	44.35	5	45.05	44.20	-3.9	1,215	-0.32%
2022/06/28	0	0.00	1	46.65	47.30	-1	1,214	-0.08%
2022/06/27	0	0.00	4	46.95	47.45	-4	1,224	-0.33%
2022/06/24	1	45.55	2	45.00	45.00	-1	1,208	-0.08%
2022/06/23	0	0.00	2	44.48	44.50	-2	1,203	-0.17%
2022/06/22	12.3	43.10	3	42.88	42.75	9.3	1,203	0.77%
2022/06/21	1.1	44.96	3	43.93	44.90	-1.9	1,212	-0.16%
2022/06/20	4.1	43.14	3	43.02	42.50	1.1	1,244	0.09%
2022/06/17	1.1	45.00	0	0.00	45.10	1.1	1,285	0.09%
2022/06/16	3.1	46.71	0	0.00	45.85	3.1	1,365	0.23%
2022/06/15	0.1	47.60	6	47.50	46.90	-5.9	1,365	-0.43%
2022/06/14	0.1	46.80	0	0.00	47.30	0.1	1,377	0.01%
2022/06/13	0.1	47.90	0	0.00	47.10	0.1	1,390	0.01%
2022/06/10	0	0.00	1	49.80	49.55	-1	1,398	-0.07%
2022/06/09	1	50.40	1	49.80	50.30	0	1,406	0.00%
2022/06/08	1	50.60	3	50.23	49.80	-2	1,420	-0.14%
2022/06/07	2	51.00	15	51.33	50.90	-13	1,439	-0.90%
2022/06/06	1	50.40	0	0.00	50.40	1	1,422	0.07%
2022/06/02	0	0.00	3	50.00	50.10	-3	1,462	-0.21%
2022/06/01	15.1	50.77	0	0.00	50.30	15.1	1,507	1.00%
2022/05/31	1.1	49.75	0	0.00	50.20	1.1	1,511	0.07%
2022/05/30	0.1	49.50	16	49.64	49.75	-15.9	1,512	-1.05%
2022/05/27	0.1	49.25	0.1	49.45	48.90	0.1	1,518	0.00%
2022/05/26	3.1	49.21	0.2	48.53	48.55	2.9	1,535	0.19%
2022/05/25	1.1	49.21	0	0.00	49.30	1.1	1,552	0.07%
2022/05/24	0.1	49.30	0	0.00	48.05	0.1	1,582	0.01%
2022/05/23	0	0.00	7	49.35	49.20	-7	1,600	-0.44%
2022/05/20	1	49.00	0	0.00	49.10	1	1,638	0.06%
2022/05/19	7	48.60	14	48.29	49.20	-7	1,659	-0.42%
2022/05/18	0.1	48.65	0	0.00	48.80	0.1	1,670	0.01%
2022/05/17	0	0.00	0.1	48.65	48.80	-0.1	1,691	-0.01%
2022/05/16	4	47.30	0.1	47.55	47.55	4	1,696	0.23%
2022/05/13	10	47.04	0.1	47.30	47.30	10	1,704	0.58%
2022/05/11	0.1	46.75	0	47.30	46.90	0.1	1,732	0.01%
2022/05/10	0	0.00	0.5	45.15	46.90	-0.5	1,763	-0.03%
2022/05/09	0.1	45.80	0	0.00	45.25	0.1	1,795	0.01%
2022/05/03	0	0.00	24	47.20	47.20	-24	1,904	-1.26%
2022/04/29	3	48.12	5	47.27	47.00	-2	1,956	-0.10%
2022/04/28	2	46.85	1	47.90	47.35	1	2,006	0.05%
2022/04/27	0	0.00	3	45.72	46.30	-3	2,034	-0.15%
2022/04/26	2	47.00	2	47.13	46.85	0	2,041	0.00%
2022/04/25	7	46.61	2	47.05	45.60	5	2,123	0.24%
2022/04/22	5	50.24	0	0.00	49.70	5	2,187	0.23%
2022/04/21	4	51.65	0	0.00	51.60	4	2,256	0.18%
2022/04/20	8	49.75	0	0.00	52.20	8	2,312	0.35%
2022/04/18	1	48.35	0	0.00	48.80	1	2,421	0.04%
2022/04/15	14	49.53	0	0.00	49.10	14	2,483	0.56%
2022/04/14	6	50.98	0	0.00	50.90	6	2,622	0.23%
2022/04/13	2	51.15	20.5	51.08	51.80	-18.5	2,701	-0.68%
2022/04/12	7	50.90	2	51.70	50.80	5	2,864	0.17%
2022/04/11	2	51.70	12	52.43	51.60	-10	3,018	-0.33%
2022/04/08	1	54.60	1	54.20	54.40	0	3,123	0.00%
2022/04/06	1	55.80	1	55.60	55.50	0	3,629	0.00%
2022/04/01	2	56.60	17	56.66	56.80	-15	3,900	-0.38%
2022/03/30	0	0.00	10	58.53	58.10	-10	4,890	-0.20%
2022/03/25	1	59.60	12	59.10	58.70	-11	6,665	-0.17%
2022/03/23	2	60.30	1	60.10	59.10	1	6,712	0.01%
2022/03/22	1	58.60	1	57.90	59.80	0	6,698	0.00%
2022/03/21	16	59.24	3	59.03	59.40	13	6,674	0.19%
2022/03/18	0	0.00	7.4	55.90	56.30	-7.4	6,675	-0.11%
2022/03/17	7	55.30	0	0.00	55.40	7	6,808	0.10%
2022/03/16	0	0.00	5	54.12	53.50	-5	6,911	-0.07%
2022/03/15	6	53.52	0	0.00	53.30	6	7,033	0.09%
2022/03/14	0	0.00	1	56.10	55.80	-1	7,165	-0.01%
2022/03/11	1	55.20	0	0.00	55.40	1	7,405	0.01%
2022/03/10	4	56.50	3	56.63	57.00	1	7,528	0.01%
2022/03/09	1	54.30	1	54.90	54.90	0	7,601	0.00%
2022/03/08	9	54.21	10	54.81	53.70	-1	7,640	-0.01%
2022/03/07	3.1	54.72	2	55.70	54.90	1.1	7,649	0.01%
2022/03/04	12	57.59	0	0.00	57.40	12	7,680	0.16%
2022/03/03	2	58.65	0	0.00	58.70	2	7,733	0.03%
2022/03/01	22	58.23	1.2	58.31	58.50	20.8	7,832	0.27%
2022/02/25	6	56.05	1	56.70	56.60	5	7,842	0.06%
2022/02/24	4	56.05	2	56.10	56.00	2	7,874	0.03%
2022/02/23	0	0.00	2	57.65	58.80	-2	7,928	-0.03%
2022/02/22	18	56.74	1	57.50	56.80	17	8,007	0.21%
2022/02/21	1	58.80	0	0.00	58.60	1	8,066	0.01%
2022/02/18	1	59.30	6	59.50	59.50	-5	8,204	-0.06%
2022/02/17	2	61.05	2.5	60.59	60.40	-0.5	8,327	-0.01%
2022/02/16	4	59.50	4	59.40	60.00	0	8,485	0.00%
2022/02/15	1	59.50	1	58.70	58.70	0	8,626	0.00%
2022/02/14	6	59.15	1	59.10	59.10	5	8,688	0.06%
2022/02/11	4	60.80	2	61.15	60.80	2	8,734	0.02%
2022/02/10	0.1	61.80	0	0.00	61.40	0.1	8,828	0.00%
2022/02/09	5	62.58	1	62.80	62.60	4	8,904	0.04%
2022/02/08	2	61.20	17	61.20	61.20	-15	9,060	-0.17%
2022/02/07	5	60.04	9	60.57	60.90	-4	9,157	-0.04%
2022/01/26	12	59.13	12	58.74	58.90	0	9,282	0.00%
2022/01/25	1.9	59.44	3	59.07	58.60	-1.2	9,620	-0.01%
2022/01/24	8.1	61.18	30	60.77	61.20	-21.9	9,904	-0.22%
2022/01/21	9	62.22	13	62.05	60.60	-4	10,292	-0.04%
2022/01/20	13	62.82	7	62.36	62.60	6	10,780	0.06%
2022/01/19	5	63.22	7	62.86	62.90	-2	11,104	-0.02%
2022/01/18	12	64.57	7	63.93	63.40	5	11,246	0.04%
2022/01/17	31	65.01	16	65.06	65.10	15	11,235	0.13%
2022/01/14	10	63.49	17	63.42	63.10	-7	11,285	-0.06%
2022/01/13	7.3	65.35	12	65.87	64.80	-4.7	11,429	-0.04%
2022/01/12	9	66.67	25.1	66.87	65.60	-16.1	11,446	-0.14%
2022/01/11	8	66.76	13	67.25	66.50	-5	11,488	-0.04%
2022/01/10	14	69.06	5.5	69.13	68.60	8.5	11,541	0.07%
2022/01/07	34.1	71.12	8	70.60	70.50	26.1	11,696	0.22%
2022/01/06	9	72.80	10	72.50	72.30	-1	11,609	-0.01%
2022/01/05	13.5	72.72	18	72.79	72.40	-4.5	11,636	-0.04%
2022/01/04	24.2	75.89	14.2	75.65	75.80	10.1	11,535	0.09%
2022/01/03	18	75.91	8	75.73	74.70	10	11,509	0.09%
2021/12/30	23	77.64	95.5	77.56	76.50	-72.5	11,556	-0.63%
2021/12/29	96	79.48	118.1	79.39	78.60	-22.1	11,530	-0.19%	大賣/
2021/12/28	45	78.44	50	78.69	79.20	-5	11,351	-0.04%
2021/12/27	61.3	78.92	64.5	79.19	77.40	-3.2	11,134	-0.03%
2021/12/24	46	78.26	381.5	77.69	77.70	-335.5	10,749	-3.12%	大賣/鉅額交易
2021/12/23	414.5	76.67	1,409	74.91	77.90	-994.5	10,264	-9.69%	大買/大賣/鉅額交易
2021/12/22	1,106	69.37	50	69.44	71.20	1,056	9,314	11.34%	大買/鉅額交易
2021/12/21	70	64.30	15	63.73	64.80	55	8,800	0.62%
2021/12/20	8	61.60	3	61.97	61.20	5	8,650	0.06%
2021/12/17	10	59.96	2.5	60.34	60.00	7.5	8,639	0.09%
2021/12/16	4	61.20	0	0.00	61.00	4	8,663	0.05%
2021/12/15	1	60.60	2	61.35	60.80	-1	8,727	-0.01%
2021/12/14	23.1	61.21	52	61.72	60.70	-28.9	8,939	-0.32%
2021/12/13	61	64.67	3	64.70	63.50	58	8,906	0.65%
2021/12/10	33	65.93	20.1	65.38	65.70	12.9	8,818	0.15%
2021/12/09	23	65.23	17	65.16	65.20	6	8,778	0.07%
2021/12/08	6.2	64.85	15	64.87	65.20	-8.8	8,718	-0.10%
2021/12/07	17.6	65.46	12	65.59	63.40	5.6	8,687	0.06%
2021/12/06	9	64.11	23	64.11	63.90	-14	8,588	-0.16%
2021/12/03	7	63.10	10	62.83	63.10	-3	8,612	-0.03%
2021/12/02	3	61.03	2	61.80	60.70	1	8,859	0.01%
2021/12/01	1	62.30	6	61.67	62.30	-5	9,093	-0.05%
2021/11/30	17	61.50	17	61.39	62.00	0	9,511	0.00%
2021/11/29	9	59.09	9	59.38	59.00	0	9,957	0.00%
2021/11/26	8.1	58.37	11	58.14	57.80	-2.9	10,506	-0.03%
2021/11/25	1.1	60.07	7	60.66	60.00	-5.9	10,623	-0.06%
2021/11/24	3	60.13	19	60.45	61.30	-16	10,836	-0.15%
2021/11/23	2	60.25	7	60.23	60.20	-5	11,001	-0.05%
2021/11/22	7	61.51	7	61.36	60.90	0	11,106	0.00%
2021/11/19	25	63.56	10	63.17	62.50	15	11,310	0.13%
2021/11/18	9	63.92	29	64.07	63.70	-20	11,426	-0.18%
2021/11/17	21	63.44	24	64.36	63.00	-3	11,422	-0.03%
2021/11/16	14	63.94	16.4	63.29	63.80	-2.4	11,377	-0.02%
2021/11/15	25	62.04	27	61.48	62.80	-2	11,394	-0.02%
2021/11/12	18	60.71	51.7	61.22	59.70	-33.7	11,367	-0.30%
2021/11/11	40	62.43	3	62.27	62.50	37	11,328	0.33%
2021/11/10	22	62.29	11	62.12	62.10	11	11,479	0.10%
2021/11/09	13	60.87	53	61.25	62.20	-40	11,515	-0.35%
2021/11/08	25	60.72	56	60.53	60.50	-31	11,532	-0.27%
2021/11/05	96	60.71	64.1	60.73	60.40	31.9	11,604	0.27%
2021/11/04	53.2	63.09	31	63.50	62.70	22.2	11,573	0.19%
2021/11/03	66.1	62.61	26	63.53	63.00	40.1	11,706	0.34%
2021/11/02	219.3	64.58	71	66.01	63.80	148.3	11,658	1.27%	大買/鉅額交易
2021/11/01	83.3	66.41	74	67.16	68.20	9.3	11,475	0.08%
2021/10/29	108.2	65.64	114.1	65.42	66.30	-5.9	11,450	-0.05%	大買/大賣/
2021/10/28	121.1	63.90	130	63.94	62.70	-8.9	11,123	-0.08%	大買/大賣/
2021/10/27	66	61.17	78.1	61.88	62.20	-12.1	10,675	-0.11%
2021/10/26	42	59.22	23	59.23	58.30	19	10,405	0.18%
2021/10/25	12	58.00	14.1	57.87	58.40	-2.1	10,314	-0.02%
2021/10/22	21.1	57.20	30	57.67	58.20	-8.9	10,499	-0.08%
2021/10/21	22	57.75	50.1	58.98	56.20	-28.1	10,537	-0.27%
2021/10/20	19.2	57.69	4	57.70	57.80	15.2	10,507	0.14%
2021/10/19	57	58.62	46	58.69	58.60	11	10,671	0.10%
2021/10/18	46.2	57.61	111	58.18	58.80	-64.8	10,741	-0.60%	大賣/
2021/10/15	57.1	57.18	29.1	57.30	58.10	28	10,867	0.26%
2021/10/14	30	53.54	36	53.94	53.50	-6	11,121	-0.05%
2021/10/13	40	54.39	5	54.78	54.10	35	11,412	0.31%
2021/10/12	19	55.34	64	55.85	55.50	-45	11,885	-0.38%
2021/10/08	92.3	55.68	24	55.91	56.00	68.3	12,271	0.56%
2021/10/07	16	54.88	161	55.09	56.50	-145	12,554	-1.15%	大賣/鉅額交易
2021/10/06	78	53.75	39.1	53.47	54.00	38.9	12,623	0.31%
2021/10/05	11.4	51.73	3	49.47	52.30	8.4	12,795	0.07%
2021/10/04	0	0.00	6	49.27	48.55	-6	13,109	-0.05%
2021/10/01	8	50.35	9	48.72	48.30	-1	13,501	-0.01%
2021/09/30	17.1	51.00	8	50.78	51.70	9.1	13,704	0.07%
2021/09/29	1	50.80	7	51.13	50.50	-6	14,037	-0.04%
2021/09/28	49	52.50	30	52.07	52.60	19	14,112	0.13%
2021/09/27	0.1	54.00	30	53.73	53.40	-29.9	14,178	-0.21%
2021/09/24	3.1	54.83	28	55.06	54.80	-24.9	14,291	-0.17%
2021/09/23	5	55.18	0.6	55.36	54.60	4.4	14,571	0.03%
2021/09/22	6	54.82	11	54.72	54.40	-5	14,780	-0.03%
2021/09/17	22	54.73	46.1	53.51	56.80	-24.1	15,224	-0.16%
2021/09/16	0	0.00	3	55.90	55.80	-3	15,457	-0.02%
2021/09/15	2	57.10	2	56.70	56.80	0	15,594	0.00%
2021/09/14	17	58.08	16	57.79	56.80	1	15,749	0.01%
2021/09/13	6	58.50	44	58.82	58.50	-38	15,729	-0.24%
2021/09/10	16	58.56	15.3	58.84	59.40	0.8	15,724	0.00%
2021/09/09	30	56.79	16	57.34	58.00	14	15,660	0.09%
2021/09/08	61.1	55.96	51	55.71	55.70	10.1	15,541	0.06%
2021/09/07	52.1	58.05	100.8	57.35	56.20	-48.7	15,422	-0.32%
2021/09/06	50.4	63.50	50	62.97	61.70	0.4	15,097	0.00%
2021/09/03	81	65.22	110	65.50	63.70	-29	14,832	-0.20%	大賣/
2021/09/02	113	63.77	125	64.93	63.60	-12	14,382	-0.08%	大買/大賣/
2021/09/01	166.3	62.87	275	63.69	63.80	-108.7	13,880	-0.78%	大買/大賣/鉅額交易
2021/08/31	60	58.88	34	58.94	59.20	26	13,288	0.20%
2021/08/30	39	59.35	43	58.58	59.90	-4	13,119	-0.03%
2021/08/27	74.1	57.09	19	56.59	56.20	55.1	12,918	0.43%
2021/08/26	29	58.43	22	58.08	57.70	7	12,755	0.05%
2021/08/25	36.1	58.42	25	58.46	57.70	11.1	12,711	0.09%
2021/08/24	31.5	56.48	34	56.79	57.70	-2.5	12,521	-0.02%
2021/08/23	37	54.82	10	55.53	55.80	27	12,359	0.22%
2021/08/20	11	51.77	21	51.66	53.30	-10	12,328	-0.08%
2021/08/19	48.1	53.50	16	53.33	51.50	32.1	12,305	0.26%
2021/08/18	15	52.17	14	52.28	53.10	1	12,297	0.01%
2021/08/17	16	51.07	6	49.13	49.00	10	12,303	0.08%
2021/08/16	25	50.74	36	50.33	50.80	-11	12,213	-0.09%
2021/08/13	4	54.78	23	54.23	53.30	-19	12,002	-0.16%
2021/08/12	118	56.39	34	56.08	55.60	84	11,925	0.70%	大買/
2021/08/11	30	55.65	34	55.59	55.80	-4	11,853	-0.03%
2021/08/10	8	55.24	74	55.61	55.20	-66	11,705	-0.56%
2021/08/09	30.1	60.42	22	60.57	58.50	8.1	11,577	0.07%
2021/08/06	11.2	60.84	9	60.80	60.70	2.2	11,357	0.02%
2021/08/05	19	60.49	24	60.49	61.90	-5	11,313	-0.04%
2021/08/04	34	60.66	33	60.94	61.00	1	11,232	0.01%
2021/08/03	13	56.97	0	0.00	56.90	13	11,004	0.12%
2021/08/02	2	57.10	8.2	56.32	57.30	-6.2	10,957	-0.06%
2021/07/30	19	56.71	11	55.46	54.70	8	10,897	0.07%
2021/07/29	16	55.56	21	56.10	56.10	-5	10,870	-0.05%
2021/07/28	71	54.81	64.1	55.32	55.30	6.9	10,877	0.06%
2021/07/27	97	59.96	72	58.25	57.10	25	10,725	0.23%
2021/07/26	147	61.54	38	60.34	61.70	109	10,794	1.01%	大買/鉅額交易
2021/07/23	48	58.80	56.3	58.89	58.00	-8.3	10,769	-0.08%
2021/07/22	84	61.48	72.3	61.09	60.80	11.7	10,541	0.11%
2021/07/21	71.1	61.28	79	61.28	61.10	-7.9	10,399	-0.08%
2021/07/20	86	61.80	105	61.25	60.80	-19	10,185	-0.19%	大賣/
2021/07/19	108.3	59.96	47	59.39	60.60	61.3	9,752	0.63%	大買/
2021/07/16	148	59.12	112.1	59.31	61.00	35.9	9,490	0.38%	大買/大賣/
2021/07/15	206	55.63	37.2	55.55	55.50	168.9	8,974	1.88%	大買/鉅額交易
2021/07/14	12.1	53.84	185.6	52.49	56.20	-173.5	8,574	-2.02%	大賣/鉅額交易
2021/07/13	28.1	52.66	31.1	51.02	51.10	-3	8,336	-0.04%
2021/07/12	125	53.47	109	53.53	53.50	16	8,143	0.20%	大買/大賣/
2021/07/09	121.2	52.26	169	50.68	53.10	-47.9	7,901	-0.61%	大買/大賣/
2021/07/08	123.1	50.93	99	50.48	49.45	24.1	7,532	0.32%	大買/
2021/07/07	99	48.09	52	47.66	48.30	47	7,122	0.66%
2021/07/06	89	45.92	76	46.59	48.70	13	6,859	0.19%
2021/07/05	7	44.41	28	44.28	44.30	-21	6,548	-0.32%
2021/07/02	8	43.38	15	43.49	44.00	-7	6,547	-0.11%
2021/07/01	33	42.80	54	43.57	42.40	-21	6,556	-0.32%
2021/06/30	65	44.24	75	44.28	43.40	-10	6,495	-0.15%
2021/06/29	61.2	43.50	34	43.80	43.80	27.2	6,219	0.44%
2021/06/28	215	42.65	108	43.74	45.20	107	5,971	1.79%	大買/大賣/鉅額交易
2021/06/25	30	41.89	85	42.00	42.00	-55	5,495	-1.00%
2021/06/24	42	38.02	22	38.28	38.60	20	5,043	0.40%
2021/06/23	45	36.96	26	36.94	38.00	19	4,874	0.39%
2021/06/22	0	35.80	2	35.70	35.60	-2	4,686	-0.04%
2021/06/21	1	35.35	3	35.43	35.00	-2	4,654	-0.04%
2021/06/18	1	34.70	0	0.00	35.55	1	4,617	0.02%
2021/06/17	4	34.86	1	34.45	34.70	3	4,604	0.07%
2021/06/16	1	34.90	4	35.03	34.70	-3	4,614	-0.07%
2021/06/15	3	34.30	0	0.00	34.25	3	4,670	0.06%
2021/06/11	10	33.89	3	33.95	33.85	7	4,793	0.15%
2021/06/10	8	34.43	19	34.21	34.20	-11	5,037	-0.22%
2021/06/09	2	33.90	21	34.07	33.75	-19	5,064	-0.38%
2021/06/08	16	34.61	10	34.35	34.15	6	5,109	0.12%
2021/06/07	31	34.65	33	34.24	35.05	-2	5,141	-0.04%
2021/06/04	12	34.67	26	34.81	34.50	-14	5,126	-0.27%
2021/06/03	2	36.13	2	36.15	36.00	0	5,097	0.00%
2021/06/02	50	37.23	22.6	36.81	36.30	27.4	5,082	0.54%
2021/06/01	2	36.00	5.1	36.15	36.75	-3.1	4,999	-0.06%
2021/05/31	23.6	35.58	9	35.38	35.20	14.6	4,944	0.30%
2021/05/28	11	35.57	35	35.16	35.60	-24	4,931	-0.49%
2021/05/27	26	34.95	54	34.82	34.40	-28	4,942	-0.57%
2021/05/26	86	34.48	11	34.63	35.05	75	4,979	1.51%
2021/05/25	3	34.75	15.2	34.67	34.90	-12.2	4,936	-0.25%
2021/05/24	6	32.20	7	31.77	31.75	-1	4,980	-0.02%
2021/05/21	0	0.00	2	31.23	31.25	-2	5,070	-0.04%
2021/05/20	2	30.65	7	30.42	30.70	-5	5,134	-0.10%
2021/05/19	2	31.90	70	32.07	32.00	-68	5,113	-1.33%
2021/05/18	6	30.89	3	30.15	31.20	3	5,072	0.06%
2021/05/17	19	29.42	6	30.71	28.85	13	5,060	0.26%
2021/05/14	19	32.00	16	32.97	30.95	3	5,020	0.06%
2021/05/13	20	29.63	9	31.14	30.85	11	4,993	0.22%
2021/05/12	46	31.50	43	32.16	30.95	3	4,941	0.06%
2021/05/11	34	35.40	22	34.92	33.50	12	4,848	0.25%
2021/05/10	0	0.00	42	36.93	36.90	-42	4,787	-0.88%
2021/05/07	4	35.55	12	35.60	36.10	-8	4,754	-0.17%
2021/05/06	25	36.42	9	36.15	36.05	16	4,756	0.34%
2021/05/05	28	35.50	8	36.26	36.00	20	4,772	0.42%
2021/05/04	26	34.84	20	34.95	34.15	6	4,733	0.13%
2021/05/03	55	38.30	137	37.92	37.50	-82	4,690	-1.75%	大賣/
2021/04/29	7	37.34	195	37.47	37.20	-188	4,721	-3.98%	大賣/鉅額交易
2021/04/28	1	36.00	2	35.80	35.95	-1	4,629	-0.02%
2021/04/27	12.1	35.44	15	35.86	35.25	-2.9	4,648	-0.06%
2021/04/26	31	35.39	7	35.74	35.60	24	4,690	0.51%
2021/04/23	11	34.60	2	35.08	34.75	9	4,654	0.19%
2021/04/22	152	35.73	14	34.89	34.75	138	4,596	3.00%	大買/鉅額交易
2021/04/21	27	36.09	3	36.32	36.65	24	4,491	0.53%
2021/04/20	30	35.84	12	36.03	36.05	18	4,432	0.41%
2021/04/19	66	36.71	103	36.60	36.05	-37	4,375	-0.85%	大賣/
2021/04/16	16	34.80	114	35.34	35.45	-98	4,183	-2.34%	大賣/
2021/04/15	33	34.26	28	34.98	35.10	5	4,120	0.12%
2021/04/14	70	33.00	34.2	31.77	32.45	35.8	4,005	0.89%
2021/04/13	40	33.93	54	34.16	33.80	-14	3,917	-0.36%
2021/04/12	7	34.44	2	34.25	34.25	5	3,874	0.13%
2021/04/09	89	34.59	4.1	34.92	34.25	84.9	3,835	2.21%
2021/04/08	74	35.83	36	35.67	35.35	38	3,766	1.01%
2021/04/07	35	35.47	22.9	35.49	35.95	12.1	3,632	0.33%
2021/04/06	1	35.00	166	34.16	34.30	-165	3,462	-4.77%	大賣/鉅額交易
2021/04/01	3	33.40	6	33.44	33.40	-3	3,349	-0.09%
2021/03/31	6	32.94	9	32.92	32.80	-3	3,296	-0.09%
2021/03/30	11	33.06	5	33.09	33.00	6	3,269	0.18%
2021/03/29	9	32.48	7	32.54	32.65	2	3,204	0.06%
2021/03/26	0.2	31.70	3	32.07	32.50	-2.8	3,169	-0.09%
2021/03/25	9	31.86	1	32.10	31.70	8	3,138	0.25%
2021/03/24	1	32.30	21	31.53	32.00	-20	3,111	-0.64%
2021/03/23	1	31.50	5	32.36	31.40	-4	3,080	-0.13%
2021/03/22	4	31.74	15	32.10	32.00	-11	3,037	-0.36%
2021/03/19	6	31.84	29	31.88	31.75	-23	2,987	-0.77%
2021/03/18	24	32.51	7	33.03	32.40	17	2,939	0.58%
2021/03/17	7	32.99	11	33.34	33.30	-4	2,831	-0.14%
2021/03/16	53	33.71	54	32.92	34.15	-1	2,677	-0.04%
2021/03/15	17	31.25	2.7	31.26	31.10	14.3	2,416	0.59%
2021/03/12	6	31.05	21	31.08	31.10	-15	2,368	-0.63%
2021/03/11	3	30.72	12	29.82	30.65	-9	2,299	-0.39%
2021/03/10	13	29.33	16	29.65	29.35	-3	2,248	-0.13%
2021/03/09	5	29.14	1	29.65	29.00	4	2,231	0.18%
2021/03/08	7	29.58	11	30.22	29.75	-4	2,209	-0.18%
2021/03/05	14	29.75	11	30.27	29.75	3	2,188	0.14%
2021/03/04	15	30.11	8.3	30.35	29.60	6.7	2,159	0.31%
2021/03/03	4	29.55	52	29.72	29.90	-48	2,108	-2.28%
2021/03/02	47	30.87	15	29.62	29.95	32	2,065	1.55%
2021/02/26	77	30.63	11	30.76	30.80	66	1,983	3.33%
2021/02/25	10	31.51	3	30.77	30.65	7	1,850	0.38%
2021/02/24	28	31.11	17.1	31.17	31.35	10.9	1,744	0.63%
2021/02/23	5	27.99	29.7	28.45	30.30	-24.7	1,525	-1.62%
2021/02/22	8	26.94	28	26.90	28.40	-20	1,402	-1.43%
2021/02/17	3	26.20	3	25.45	26.20	0	1,280	0.00%
2021/02/05	25	25.28	3	25.35	25.20	22	1,253	1.76%
2021/02/04	3	25.20	12	25.25	25.20	-9	1,242	-0.72%
2021/02/03	3	24.87	3	25.30	24.85	0	1,224	0.00%
2021/02/01	3	24.30	0	0.00	24.10	3	1,192	0.25%
2021/01/29	16	25.75	72	26.15	25.30	-56	1,155	-4.85%
2021/01/28	18	26.07	18	26.12	26.15	0	1,114	0.00%
2021/01/27	28	26.67	90	27.05	26.65	-62	1,068	-5.80%
2021/01/26	7	26.05	12	26.20	26.25	-5	967	-0.52%
2021/01/25	16	26.06	5	26.18	26.60	11	912	1.21%
2021/01/22	159	27.02	55	26.77	26.60	104	823	12.63%	大買/鉅額交易
2021/01/21	31	24.03	7	25.34	25.55	24	521	4.61%
2021/01/20	1	23.10	0	0.00	23.25	1	426	0.23%
2021/01/19	34	23.86	57	24.28	24.40	-23	364	-6.31%
2021/01/18	32	22.31	9	22.39	22.75	23	279	8.23%
2021/01/13	0	0.00	5	21.80	22.05	-5	235	-2.12%
2021/01/12	0	0.00	10	21.46	21.40	-10	219	-4.55%
2021/01/11	0	0.00	1	21.20	21.20	-1	209	-0.48%
2021/01/08	0	0.00	3.1	21.38	21.30	-3.1	208	-1.47%
2021/01/07	0	0.00	2	21.25	21.20	-2	204	-0.98%
2021/01/05	0	0.00	3	21.30	21.10	-3	197	-1.52%
2021/01/04	0.2	20.65	0	0.00	20.95	0.2	193	0.11%
2020/12/10	2	20.30	0	0.00	20.20	2	165	1.21%
2020/12/09	3	20.60	0	0.00	20.50	3	162	1.84%
2020/11/26	0	0.00	10	19.60	19.65	-10	126	-7.91%
2020/11/03	0	0.00	2	18.75	18.95	-2	130	-1.53%
2020/10/08	0	0.00	2	19.50	19.05	-2	170	-1.18%
2020/09/25	1	18.80	0	0.00	18.80	1	179	0.56%
2020/09/24	0	0.00	1	18.95	18.85	-1	181	-0.55%
2020/09/07	0	0.00	1	19.45	19.30	-1	203	-0.49%
2020/08/25	0	0.00	1	19.15	19.15	-1	215	-0.47%
2020/08/21	1	18.90	0	0.00	19.10	1	214	0.47%
2020/08/20	0	0.00	3	18.97	19.00	-3	214	-1.40%
2020/08/18	1	19.30	0	0.00	19.30	1	206	0.49%
2020/08/17	1	19.40	0	0.00	19.40	1	205	0.49%
2020/08/10	1	19.05	0	0.00	19.30	1	198	0.50%
2020/08/04	1	19.35	0	0.00	19.30	1	198	0.50%
2020/07/27	1	20.50	0	0.00	20.30	1	178	0.56%
2020/07/08	0	0.00	2	20.50	20.60	-2	170	-1.18%
2020/07/02	10	20.20	0	0.00	20.25	10	163	6.10%
2020/06/12	1	19.80	0	0.00	20.20	1	170	0.59%
2020/04/28	3	20.00	0	0.00	19.90	3	161	1.86%
2020/04/16	1	19.95	0	0.00	19.95	1	157	0.63%
2020/04/06	2	18.25	0	0.00	18.55	2	151	1.32%
2020/03/27	1	19.05	0	0.00	18.55	1	150	0.66%
2020/03/20	1	17.00	0	0.00	17.10	1	143	0.70%
2020/03/12	1	20.10	0	0.00	19.85	1	114	0.87%
2020/02/27	1	21.80	0	0.00	21.85	1	126	0.79%
2020/02/11	2	22.20	0	0.00	22.20	2	129	1.55%
2020/02/10	1	22.05	0	0.00	22.30	1	127	0.78%
2020/02/05	1	22.50	0	0.00	22.40	1	127	0.78%
2020/02/03	0	0.00	1	21.70	22.00	-1	119	-0.83%
2020/01/31	1	22.00	0	0.00	22.45	1	118	0.84%
2020/01/30	1	22.55	0	0.00	22.60	1	116	0.86%
2019/09/20	0	0.00	1	24.40	24.15	-1	93	-1.08%
2019/08/12	1	23.00	0	0.00	23.25	1	96	1.04%
2019/08/02	5	24.40	0	0.00	24.40	5	106	4.68%
2019/07/26	0	0.00	1	24.80	24.80	-1	101	-0.98%
2019/06/17	0	0.00	1	24.50	24.50	-1	105	-0.95%
2019/05/31	0	0.00	1	24.25	24.15	-1	99	-1.01%
2019/04/29	1	23.70	0	0.00	23.75	1	82	1.22%
2019/04/02	3	23.50	0	0.00	23.50	3	68	4.37%
2019/03/20	3	23.30	0	0.00	23.30	3	63	4.72%
2019/03/14	0	0.00	0.9	23.00	23.15	-0.9	61	-1.45%
2019/03/07	1	22.90	0	0.00	23.00	1	63	1.57%
2019/03/05	1	23.15	0	0.00	23.30	1	62	1.60%
2019/01/30	1	22.50	0	0.00	22.55	1	55	1.79%
2018/12/14	1	22.90	0	0.00	22.80	1	83	1.20%
2018/12/11	0	0.00	7	23.16	23.10	-7	86	-8.09%
2018/12/06	1	23.10	0	0.00	23.15	1	92	1.08%
2018/12/05	4	23.43	5	23.66	23.30	-1	93	-1.07%
2018/11/20	0	0.00	7	23.65	23.75	-7	109	-6.39%
2018/11/16	0	0.00	2	23.60	23.55	-2	107	-1.85%
2018/11/05	0	0.00	2	22.90	23.15	-2	121	-1.65%
2018/10/31	0	0.00	2	21.60	21.75	-2	123	-1.62%
2018/10/23	1	22.10	0	0.00	22.00	1	151	0.66%
2018/10/05	0	0.00	5	24.00	23.95	-5	196	-2.55%
2018/09/20	7	24.36	0	0.00	24.45	7	202	3.45%
2018/09/17	1	24.40	0	0.00	24.40	1	202	0.49%
2018/08/29	1	24.90	0	0.00	25.00	1	237	0.42%
2018/08/24	2	25.20	0	0.00	25.35	2	263	0.76%
2018/08/02	8	26.68	0	0.00	26.65	8	258	3.09%
2018/07/17	0	0.00	2	26.50	26.45	-2	232	-0.86%
2018/07/16	7.4	26.54	0	0.00	26.45	7.4	232	3.17%
2018/07/12	2	26.50	0	0.00	26.45	2	234	0.85%
2018/06/21	0	0.00	7.4	26.91	27.05	-7.4	271	-2.72%
2018/06/05	0	0.00	1	27.35	27.30	-1	259	-0.39%
2018/05/31	1	26.35	0	0.00	26.35	1	235	0.43%
2018/05/16	0	0.00	3	26.35	26.20	-3	260	-1.15%
2018/05/15	0	0.00	2	26.20	26.15	-2	255	-0.78%
2018/05/14	0	0.00	1	25.95	25.95	-1	256	-0.39%
2018/05/04	0	0.00	1	25.60	25.35	-1	256	-0.39%
2018/05/02	0.1	25.10	0	0.00	25.25	0.1	254	0.04%
2018/04/30	0	0.00	5	25.15	25.15	-5	254	-1.97%
2018/04/27	5	25.45	1	25.50	25.50	4	251	1.59%
2018/04/18	1	25.10	0	0.00	25.00	1	252	0.40%
2018/04/13	0.2	25.85	0	0.00	25.75	0.2	253	0.08%
2018/04/12	0.3	25.65	0	0.00	25.70	0.3	256	0.12%
2018/03/30	2.2	25.29	0	0.00	25.35	2.2	278	0.79%
2018/03/28	1	25.40	0	0.00	25.60	1	302	0.33%
2018/02/27	0.2	25.85	0	0.00	25.90	0.2	280	0.07%
2018/01/15	3	27.35	0	0.00	27.35	3	245	1.22%