鉅祥 (2476)-富邦-台中券商分點個股進出

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
75.3
漲跌
▲1.2
漲幅
+1.62%
成交量
1,401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: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－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/18	1	74.70	1	75.00	75.30	0	3,808	0.00%
2024/04/17	1.1	75.04	0	0.00	74.10	1.1	3,830	0.03%
2024/04/16	7.2	73.47	11	75.11	73.50	-3.8	3,817	-0.10%
2024/04/15	13.2	77.08	4.7	77.35	77.10	8.5	3,782	0.22%
2024/04/12	0.1	79.50	0	0.00	79.00	0.1	3,765	0.00%
2024/04/11	4.4	78.46	4	78.30	78.30	0.4	3,741	0.01%
2024/04/10	22.5	81.36	53	81.84	79.90	-30.5	3,718	-0.82%
2024/04/09	2.5	79.30	9	79.40	78.30	-6.5	3,606	-0.18%
2024/04/08	2.3	78.08	8	77.96	77.70	-5.7	3,541	-0.16%
2024/04/02	3	74.40	0	0.00	74.90	3	3,486	0.09%
2024/04/01	0	0.00	3	73.87	74.20	-3	3,499	-0.09%
2024/03/29	0	0.00	0	73.10	72.40	0	3,543	0.00%
2024/03/28	2	73.30	0	0.00	73.10	2	3,533	0.06%
2024/03/26	7	74.99	0	0.00	74.60	7	3,542	0.20%
2024/03/25	10	77.25	0	0.00	77.00	10	3,548	0.28%
2024/03/22	0	0.00	1	75.60	76.20	-1	3,628	-0.03%
2024/03/21	3	75.77	3	75.97	76.00	0	3,714	0.00%
2024/03/20	6	76.91	1	76.60	76.00	5	3,860	0.13%
2024/03/19	1	74.21	0	0.00	75.10	1	3,912	0.03%
2024/03/15	1	74.00	0	0.00	72.70	1	4,049	0.02%
2024/03/14	1	74.30	0	0.00	74.30	1	4,138	0.02%
2024/03/13	7	75.14	56.1	76.22	75.10	-49.1	4,189	-1.17%
2024/03/12	8	77.68	17	77.68	77.00	-9	4,228	-0.21%
2024/03/11	73	76.39	1.1	76.91	76.20	71.9	4,211	1.71%
2024/03/08	15	77.67	22	78.37	75.60	-7	4,193	-0.17%
2024/03/07	22	81.59	4	82.50	80.90	18	4,126	0.44%
2024/03/06	23	83.40	12	84.44	83.10	11	4,235	0.26%
2024/03/05	23	82.71	27	83.17	83.40	-4	4,212	-0.09%
2024/03/04	15	82.13	19.2	82.73	83.30	-4.2	4,241	-0.10%
2024/03/01	14	82.89	3	83.77	82.60	11	4,190	0.26%
2024/02/29	12	83.89	57	84.41	84.60	-45	4,243	-1.06%
2024/02/27	72	82.43	19	83.08	82.20	53	4,220	1.26%
2024/02/26	24	81.40	5	82.40	81.30	19	4,381	0.43%
2024/02/23	6	79.95	2	79.50	79.80	4	4,475	0.09%
2024/02/22	0	0.00	1	82.60	80.80	-1	4,410	-0.02%
2024/02/21	44	83.45	14	82.01	82.60	30	4,368	0.69%
2024/02/20	0.1	79.52	2	79.60	80.40	-2	4,197	-0.05%
2024/02/19	7	80.59	0	0.00	80.40	7	4,128	0.17%
2024/02/16	25	79.84	10	78.18	78.70	15	3,981	0.38%
2024/02/15	1	73.80	4	74.25	74.10	-3	3,846	-0.08%
2024/02/02	3	70.30	0	0.00	70.20	3	3,771	0.08%
2024/02/01	7	69.54	0	0.00	69.00	7	3,759	0.19%
2024/01/31	3	70.40	0	70.80	70.90	3	3,762	0.08%
2024/01/30	5	71.12	0	0.00	71.20	5	3,803	0.13%
2024/01/26	10	70.70	2	70.70	71.50	8	3,805	0.21%
2024/01/25	2	70.00	1	70.20	70.00	1	3,781	0.03%
2024/01/24	2	74.20	1	73.30	73.00	1	3,717	0.03%
2024/01/23	0	0.00	4	75.75	76.30	-4	3,668	-0.11%
2024/01/22	0	0.00	0.1	74.40	74.40	-0.1	3,643	0.00%
2024/01/16	4	74.45	2	75.10	74.50	2	3,650	0.05%
2024/01/15	2	73.70	5	73.26	73.60	-3	3,612	-0.08%
2024/01/12	0	71.10	0	0.00	71.10	0	3,534	0.00%
2024/01/11	1	72.20	10	71.52	71.40	-9	3,507	-0.26%
2024/01/09	1	69.60	1	69.60	70.60	0	3,495	0.00%
2024/01/04	5	70.32	0	0.00	70.40	5	3,462	0.14%
2024/01/03	6	71.07	2.1	71.50	71.20	4	3,478	0.11%
2024/01/02	2	72.50	0	0.00	72.00	2	3,454	0.06%
2023/12/28	1	72.40	0	0.00	72.60	1	3,418	0.03%
2023/12/27	0	0.00	1.2	72.17	71.90	-1.2	3,395	-0.03%
2023/12/26	0	0.00	6	72.38	72.50	-6	3,374	-0.18%
2023/12/25	0	0.00	4	71.50	70.90	-4	3,305	-0.12%
2023/12/22	11	70.89	10	72.02	71.10	1	3,291	0.03%
2023/12/21	3	70.13	4	71.05	70.70	-1	3,263	-0.03%
2023/12/20	18	70.48	28	71.24	70.80	-10	3,246	-0.31%
2023/12/19	20	70.36	0	70.00	70.60	20	3,196	0.63%
2023/12/18	0	0.00	10	73.40	72.10	-10	3,087	-0.32%
2023/12/15	11	75.29	36	75.60	74.00	-25	2,994	-0.83%
2023/12/14	3	76.60	7.1	76.14	76.80	-4.1	2,829	-0.15%
2023/12/13	4	73.93	5.1	74.21	74.10	-1.1	2,724	-0.04%
2023/12/12	18	72.49	12.1	72.13	72.70	6	2,647	0.22%
2023/12/11	48	70.17	36	71.01	71.00	12	2,554	0.47%
2023/12/08	0	0.00	13.1	68.81	68.80	-13.1	2,441	-0.54%
2023/12/07	2.2	68.17	35	67.97	67.50	-32.9	2,371	-1.39%
2023/12/06	51	66.72	27	66.11	66.30	24	2,293	1.05%
2023/12/05	26	66.18	22	66.67	66.70	4	2,265	0.18%
2023/12/04	21	66.75	22.2	67.71	67.00	-1.2	2,233	-0.05%
2023/12/01	0.1	65.53	42	65.32	66.70	-41.9	2,166	-1.93%
2023/11/30	9	63.33	9	64.00	63.10	0	2,012	0.00%
2023/11/29	10	63.32	15	63.86	63.40	-5	1,984	-0.25%
2023/11/28	0	63.00	0	0.00	63.00	0	1,956	0.00%
2023/11/27	20	63.16	31.3	63.48	62.80	-11.3	1,906	-0.59%
2023/11/24	0	0.00	1	61.10	61.80	-1	1,765	-0.06%
2023/11/23	47	62.85	10	61.29	61.00	37	1,683	2.20%
2023/11/22	0	61.80	46	60.95	62.30	-46	1,398	-3.29%
2023/11/21	23.3	56.85	9.2	56.74	56.70	14.1	1,219	1.15%
2023/11/20	2	56.50	10	56.49	56.70	-8	1,201	-0.67%
2023/11/17	0	0.00	1	55.40	55.50	-1	1,179	-0.08%
2023/11/16	11	55.31	0	0.00	55.30	11	1,174	0.94%
2023/11/15	22	56.03	2	56.15	55.60	20	1,169	1.71%
2023/11/14	0	55.80	22	56.00	56.30	-22	1,156	-1.90%
2023/11/13	12	55.08	12	55.72	55.30	0	1,135	0.00%
2023/11/10	6	55.30	6	55.83	55.40	0	1,121	0.00%
2023/11/09	2	55.10	2	55.50	55.40	0	1,117	0.00%
2023/11/08	11	55.25	11	55.81	55.50	0	1,103	0.00%
2023/11/07	0	0.00	12	55.53	55.80	-12	1,047	-1.15%
2023/11/06	0	0.00	6	54.82	54.70	-6	997	-0.60%
2023/11/03	2	53.20	0	0.00	53.30	2	975	0.21%
2023/11/01	5	52.88	0	0.00	53.10	5	1,000	0.50%
2023/10/31	15	53.30	8	53.83	53.10	7	992	0.71%
2023/10/30	21	53.86	7	54.90	53.60	14	974	1.44%
2023/10/27	30	54.58	1	55.60	54.60	29	918	3.16%
2023/10/26	6	53.03	10	54.02	53.60	-4	863	-0.46%
2023/10/25	1	53.80	55	53.84	53.60	-54	838	-6.44%
2023/10/24	14	53.19	4	53.20	53.10	10	804	1.24%
2023/10/23	46	51.87	17	51.97	53.00	29	808	3.59%
2023/10/20	6	50.60	6	51.30	51.20	0	782	0.00%
2023/10/19	2	50.90	0	0.00	51.20	2	792	0.25%
2023/10/18	4	51.20	9	51.66	51.10	-5	796	-0.63%
2023/10/17	0	0.00	5	52.16	51.50	-5	768	-0.65%
2023/10/16	0	0.00	4	51.90	51.50	-4	768	-0.52%
2023/10/13	0	0.00	5	51.78	51.70	-5	772	-0.65%
2023/10/12	0	0.00	9	51.74	51.70	-9	772	-1.16%
2023/10/11	0	0.00	32	51.38	51.70	-32	764	-4.18%
2023/10/06	16	50.33	0	0.00	50.50	16	735	2.18%
2023/10/05	0	0.00	3	51.07	50.70	-3	738	-0.41%
2023/10/04	0	0.00	2	50.40	50.70	-2	746	-0.27%
2023/10/03	0	0.00	7	50.80	50.80	-7	748	-0.94%
2023/10/02	0	0.00	10	50.29	50.70	-10	745	-1.34%
2023/09/27	0	0.00	1	48.65	49.00	-1	757	-0.13%
2023/09/25	2	49.05	0	0.00	49.30	2	767	0.26%
2023/09/20	2	50.60	3.1	50.72	50.30	-1.1	763	-0.14%
2023/09/18	4	51.00	0	0.00	51.20	4	761	0.53%
2023/09/15	10	51.44	2	51.65	51.50	8	761	1.05%
2023/09/14	4	51.45	17	51.62	51.80	-13	751	-1.73%
2023/09/13	1	51.00	0	0.00	50.80	1	736	0.14%
2023/09/12	2	51.00	0	0.00	51.10	2	744	0.27%
2023/09/11	5	51.22	4	51.75	50.90	1	744	0.13%
2023/09/08	3	50.70	5	50.80	50.90	-2	750	-0.27%
2023/09/07	2.1	51.06	0	0.00	50.80	2.1	744	0.28%
2023/09/06	0	0.00	16	50.67	50.70	-16	736	-2.17%
2023/09/05	17	51.18	17	51.35	50.90	0	725	0.00%
2023/09/04	2	49.80	0	0.00	50.20	2	681	0.29%
2023/09/01	34	49.73	7	49.64	49.50	27	670	4.02%
2023/08/24	0	45.60	0	0.00	45.95	0	654	0.00%
2023/08/10	2	47.55	0	0.00	47.25	2	685	0.29%
2023/08/09	2	50.30	2.1	49.95	49.95	-0.1	685	-0.01%
2023/08/08	2	50.00	2	50.90	50.00	0	682	0.00%
2023/08/07	4	50.30	0	0.00	50.20	4	689	0.58%
2023/08/04	2	48.83	1	49.40	49.30	1	673	0.15%
2023/08/02	3	49.50	3	49.95	49.25	0	705	0.00%
2023/08/01	1	49.95	0	0.00	50.10	1	722	0.14%
2023/07/31	0	0.00	8	50.03	49.85	-8	729	-1.10%
2023/07/28	1	50.10	0	50.20	50.20	1	739	0.13%
2023/07/26	0	50.50	1	50.40	50.50	-1	761	-0.13%
2023/07/25	0	0.00	1	49.85	49.75	-1	748	-0.13%
2023/07/24	4	47.84	2	47.75	48.00	2	741	0.27%
2023/07/21	2	48.78	0	48.95	48.80	2	739	0.27%
2023/07/19	1	49.20	1	49.30	49.25	0	768	0.00%
2023/07/18	3	49.27	0	0.00	49.45	3	814	0.37%
2023/07/17	1	49.05	2	49.55	49.70	-1	883	-0.11%
2023/07/14	1	49.05	0	0.00	49.25	1	925	0.11%
2023/07/13	2	49.05	1	49.20	49.10	1	968	0.10%
2023/07/12	1	49.45	0	0.00	49.50	1	1,061	0.09%
2023/07/10	1	49.35	0	0.00	49.40	1	1,099	0.09%
2023/07/06	11	49.18	0	0.00	49.25	11	1,173	0.94%
2023/07/05	1	49.76	0	0.00	49.50	1	1,204	0.09%
2023/07/04	2	49.00	20	49.00	49.00	-18	1,229	-1.46%
2023/07/03	2	49.10	0	0.00	49.10	2	1,271	0.16%
2023/06/30	0	0.00	3	48.95	49.10	-3	1,295	-0.23%
2023/06/28	1	49.05	1	49.40	49.10	0	1,375	0.00%
2023/06/27	0	0.00	0	49.40	49.30	0	1,438	0.00%
2023/06/26	0	0.00	1	49.65	49.70	-1	1,628	-0.06%
2023/06/16	3	50.30	0	0.00	50.50	3	1,917	0.16%
2023/06/15	0.1	51.40	0	0.00	51.30	0.1	1,950	0.00%
2023/06/14	9	51.60	10	52.10	51.60	-1	1,977	-0.05%
2023/06/13	1	50.50	0	0.00	50.90	1	2,021	0.05%
2023/06/09	0	0.00	1	50.70	50.70	-1	2,225	-0.04%
2023/06/08	1	50.60	1	50.50	50.60	0	2,250	0.00%
2023/06/07	0	0.00	1	50.70	51.00	-1	2,287	-0.04%
2023/06/06	1	51.10	2	50.40	50.70	-1	2,377	-0.04%
2023/06/05	9	50.90	10	51.49	51.00	-1	2,391	-0.04%
2023/06/02	1	51.30	0	0.00	50.90	1	2,417	0.04%
2023/05/30	1	50.50	0	0.00	50.50	1	2,457	0.04%
2023/05/25	1	50.60	2	50.60	50.70	-1	2,498	-0.04%
2023/05/24	3	51.10	0	0.00	51.10	3	2,527	0.12%
2023/05/19	3	50.53	1	50.20	50.40	2	2,625	0.08%
2023/05/18	1	50.50	0	0.00	50.40	1	2,619	0.04%
2023/05/17	1	51.10	2	50.85	51.00	-1	2,613	-0.04%
2023/05/16	1	50.50	2	50.50	50.40	-1	2,615	-0.04%
2023/05/15	2	49.40	1	50.10	49.95	1	2,609	0.04%
2023/05/12	1	49.99	0	0.00	49.95	1	2,607	0.04%
2023/05/11	2	48.80	0.1	48.50	48.95	1.9	2,604	0.07%
2023/05/10	4	49.31	0	0.00	49.45	4	2,595	0.15%
2023/05/09	10	50.35	3	49.80	49.45	7	2,588	0.27%
2023/05/08	4.1	51.40	0	0.00	51.70	4.1	2,558	0.16%
2023/05/05	1	53.00	2	53.50	53.30	-1	2,543	-0.04%
2023/05/04	4	52.90	1	52.80	53.00	3	2,551	0.12%
2023/05/03	2	53.50	5	53.30	53.30	-3	2,552	-0.12%
2023/05/02	1	52.52	2	53.20	53.00	-1	2,555	-0.04%
2023/04/27	2	51.20	2	52.00	51.90	0	2,541	0.00%
2023/04/26	3	51.30	9	51.40	51.90	-6	2,536	-0.24%
2023/04/25	5	52.08	3	51.83	51.70	2	2,524	0.08%
2023/04/21	6	52.57	0	0.00	52.70	6	2,488	0.24%
2023/04/20	7	54.30	2	54.65	53.80	5	2,437	0.21%
2023/04/19	1	57.10	0	0.00	57.00	1	2,363	0.04%
2023/04/18	5	57.20	2	58.00	57.00	3	2,322	0.13%
2023/04/17	2	58.00	0	0.00	58.00	2	2,275	0.09%
2023/04/14	10	56.20	0	0.00	56.10	10	2,175	0.46%
2023/04/13	4	56.63	2	56.60	56.10	2	2,154	0.09%
2023/04/12	0	0.00	1	56.20	56.40	-1	2,122	-0.05%
2023/04/11	0	0.00	0.1	57.60	57.20	-0.1	2,085	0.00%
2023/04/10	0	0.00	8	58.08	58.00	-8	2,055	-0.39%
2023/04/07	2	57.30	0.1	57.20	57.60	1.9	2,016	0.10%
2023/04/06	0	0.00	1	58.40	57.20	-1	1,983	-0.05%
2023/03/31	1	57.00	1	56.80	56.90	0	1,935	0.00%
2023/03/30	1	56.30	0	0.00	56.30	1	1,910	0.05%
2023/03/29	4	55.20	2	55.05	55.30	2	1,867	0.11%
2023/03/28	8	55.36	0	0.00	55.90	8	1,844	0.43%
2023/03/27	26	58.37	10	57.61	57.10	16	1,776	0.90%
2023/03/24	2	57.50	5	56.94	57.60	-3	1,585	-0.19%
2023/03/23	0	0.00	5	54.10	54.00	-5	1,366	-0.37%
2023/03/22	3	53.10	4	53.73	53.80	-1	1,353	-0.07%
2023/03/21	3	53.63	1	54.10	53.30	2	1,336	0.15%
2023/03/20	0	0.00	8	54.41	53.90	-8	1,303	-0.61%
2023/03/17	2	53.70	0.5	53.70	53.30	1.5	1,260	0.12%
2023/03/16	2	53.85	23	53.70	52.70	-21	1,240	-1.69%
2023/03/15	6	52.78	33	53.78	54.00	-27	1,184	-2.28%
2023/03/14	7	52.20	28	52.29	52.50	-21	1,071	-1.96%
2023/03/13	1	50.70	0	0.00	51.00	1	1,075	0.09%
2023/03/10	0	51.00	0	0.00	51.40	0	1,145	0.00%
2023/03/09	2	52.80	3	52.90	52.90	-1	1,146	-0.09%
2023/03/08	2	51.20	2.3	51.01	51.10	-0.3	1,070	-0.03%
2023/03/07	1	51.50	9	50.74	51.10	-8	1,083	-0.74%
2023/03/06	7.3	50.40	1	50.80	50.40	6.3	1,123	0.56%
2023/03/03	1	49.60	1	50.30	49.60	0	1,110	0.00%
2023/03/02	2	48.78	0	0.00	48.85	2	1,097	0.18%
2023/02/24	2	49.40	2	49.05	49.05	0	1,100	0.00%
2023/02/23	1	50.40	1	49.90	49.95	0	1,089	0.00%
2023/02/22	3	49.60	6	49.68	49.90	-3	1,118	-0.27%
2023/02/21	4	49.69	8	50.04	50.40	-4	1,129	-0.35%
2023/02/17	1	47.60	0	0.00	47.70	1	1,040	0.10%
2023/02/16	1	47.95	0	0.00	48.10	1	1,055	0.09%
2023/02/09	2	48.35	0	0.00	48.30	2	1,115	0.18%
2023/02/02	1	48.90	2	49.10	48.85	-1	1,160	-0.09%
2023/02/01	0	48.70	0.1	48.75	48.80	0	1,165	0.00%
2023/01/12	0.1	47.00	0	0.00	46.60	0.1	1,229	0.01%
2023/01/09	0	0.00	2	46.45	46.55	-2	1,270	-0.16%
2023/01/05	2	45.00	0	0.00	45.20	2	1,330	0.15%
2022/12/23	0	0.00	1	45.85	46.40	-1	1,449	-0.07%
2022/12/19	0	0.00	1	47.80	47.70	-1	1,555	-0.06%
2022/12/16	1	48.25	1	48.05	48.20	0	1,574	0.00%
2022/12/13	1	48.05	0	0.00	48.10	1	1,592	0.06%
2022/12/09	0	0.00	1	48.80	48.40	-1	1,632	-0.06%
2022/12/08	0	0.00	3	48.60	48.60	-3	1,658	-0.18%
2022/12/06	3	48.38	1	48.40	48.40	2	1,665	0.12%
2022/12/05	6	50.33	0	0.00	49.75	6	1,660	0.36%
2022/12/02	1	50.10	1	49.75	50.20	0	1,662	0.00%
2022/12/01	2.1	49.12	0	0.00	48.90	2.1	1,606	0.13%
2022/11/30	0.2	48.15	0	0.00	48.15	0.2	1,648	0.01%
2022/11/29	3	47.93	1	47.95	48.20	2	1,700	0.12%
2022/11/28	7	48.09	9	48.01	48.50	-2	1,785	-0.11%
2022/11/25	3	47.00	2	46.90	46.55	1	1,848	0.05%
2022/11/24	3	46.77	3	46.92	46.85	0	2,017	0.00%
2022/11/23	0	46.80	3	46.58	46.50	-3	2,178	-0.14%
2022/11/21	0	0.00	10	46.19	46.10	-10	2,386	-0.42%
2022/11/18	11	46.75	1	46.50	46.60	10	2,437	0.41%
2022/11/16	1.1	46.57	0	0.00	46.65	1.1	2,535	0.04%
2022/11/15	0	0.00	0	46.85	46.80	0	2,692	0.00%
2022/11/14	4	46.50	4	46.83	46.70	0	2,816	0.00%
2022/11/11	1	46.10	4	46.15	46.10	-3	2,858	-0.10%
2022/11/10	0	0.00	3	45.10	45.40	-3	2,910	-0.10%
2022/11/09	4	45.88	0	0.00	45.65	4	2,986	0.13%
2022/11/08	4	45.90	4	46.30	45.40	0	3,052	0.00%
2022/11/07	4	45.90	1	45.80	45.80	3	3,143	0.10%
2022/11/04	1	44.15	4	44.64	45.10	-3	3,272	-0.09%
2022/11/03	2	44.03	2	44.00	44.40	0	3,363	0.00%
2022/11/02	5	44.23	3	44.45	44.55	2	3,461	0.06%
2022/11/01	5	44.11	6	44.38	44.25	-1	3,621	-0.03%
2022/10/31	25	43.85	29	43.42	43.85	-4	3,817	-0.10%
2022/10/26	6	42.34	5	43.15	41.65	1	4,158	0.02%
2022/10/25	6	42.53	4	41.90	42.00	2	4,208	0.05%
2022/10/24	4	43.25	4	43.60	43.35	0	4,206	0.00%
2022/10/21	2	42.10	2	42.95	42.60	0	4,192	0.00%
2022/10/20	5	42.33	3	42.87	42.55	2	4,180	0.05%
2022/10/19	1	43.55	0	0.00	43.70	1	4,180	0.02%
2022/10/18	4	43.43	2	43.70	44.10	2	4,172	0.05%
2022/10/17	3	41.57	3	41.98	43.35	0	4,171	0.00%
2022/10/13	3	42.98	2	41.18	41.05	1	4,163	0.02%
2022/10/12	4	43.23	4	44.08	43.95	0	4,145	0.00%
2022/10/07	3	46.73	0	0.00	46.60	3	4,159	0.07%
2022/10/05	4	47.06	0	0.00	46.15	4	4,157	0.10%
2022/10/03	3	44.73	3	45.47	45.20	0	4,167	0.00%
2022/09/30	0	0.00	3	44.23	45.60	-3	4,193	-0.07%
2022/09/29	2	45.50	2	45.75	45.60	0	4,215	0.00%
2022/09/28	0	0.00	1	46.45	44.75	-1	4,210	-0.02%
2022/09/27	13	47.75	2	47.60	47.50	11	4,195	0.26%
2022/09/26	19	48.68	2	47.80	47.95	17	4,171	0.41%
2022/09/23	14	51.21	2	50.30	50.50	12	4,157	0.29%
2022/09/22	2	51.10	2	51.70	51.80	0	4,149	0.00%
2022/09/21	1	51.80	1	52.20	52.00	0	4,145	0.00%
2022/09/20	1	52.69	0	0.00	52.20	1	4,143	0.02%
2022/09/19	2	52.00	2	52.20	52.20	0	4,170	0.00%
2022/09/16	16	52.23	0	0.00	52.20	16	4,174	0.38%
2022/09/15	48	54.27	35	54.21	53.20	13	4,168	0.31%
2022/09/14	3	53.50	4	53.93	53.90	-1	4,148	-0.02%
2022/09/13	16	54.49	0	0.00	54.40	16	4,142	0.39%
2022/09/12	1	55.70	14	55.61	55.10	-13	4,141	-0.31%
2022/09/08	20	53.70	20	54.42	54.50	0	4,120	0.00%
2022/09/07	6	54.07	2	54.40	54.10	4	4,065	0.10%
2022/09/06	11	54.60	4	54.88	54.60	7	4,032	0.17%
2022/09/05	11.1	56.59	11	56.98	56.10	0.1	3,958	0.00%
2022/09/02	19	56.69	21	56.82	56.90	-2	3,905	-0.05%
2022/09/01	28	58.43	26	59.60	57.70	2	3,795	0.05%
2022/08/31	66	59.48	70.3	60.17	59.40	-4.3	3,666	-0.12%
2022/08/30	3	58.40	2	57.95	58.70	1	3,500	0.03%
2022/08/29	5	54.96	54	55.51	57.60	-49	3,362	-1.46%
2022/08/26	51	57.37	35	56.79	56.60	16	3,264	0.49%
2022/08/25	2	55.10	1	55.60	55.10	1	3,152	0.03%
2022/08/24	11	55.19	1	55.00	55.40	10	3,100	0.32%
2022/08/23	19	55.94	26	56.52	56.20	-7	3,038	-0.23%
2022/08/22	16	55.53	23	55.98	55.30	-7	2,928	-0.24%
2022/08/19	2	54.70	12.3	53.64	54.80	-10.3	2,767	-0.37%
2022/08/17	2	52.65	2	51.95	51.90	0	2,582	0.00%
2022/08/16	0	0.00	3	53.63	52.40	-3	2,516	-0.12%
2022/08/15	3	53.73	0	0.00	54.00	3	2,446	0.12%
2022/08/12	17	54.92	33	54.80	54.00	-16	2,378	-0.67%
2022/08/11	6	53.90	32	54.20	54.00	-26	2,277	-1.14%
2022/08/10	3	53.77	26	53.98	53.80	-23	2,126	-1.08%
2022/08/09	17	53.79	18	52.63	53.80	-1	2,038	-0.05%
2022/08/08	16	52.78	15	53.83	53.30	1	1,932	0.05%
2022/08/05	100	52.34	90	52.92	53.90	10	1,772	0.56%
2022/08/04	22	49.20	13	49.06	49.00	9	1,573	0.57%
2022/08/03	10	49.12	9	48.90	48.05	1	1,456	0.07%
2022/08/02	4	51.28	2	51.55	50.10	2	1,358	0.15%
2022/08/01	0	0.00	2	51.00	52.10	-2	1,213	-0.16%
2022/07/29	1	47.45	0	0.00	47.40	1	1,142	0.09%
2022/07/28	1	46.30	0	0.00	46.25	1	1,148	0.09%
2022/07/27	2	46.15	0	0.00	46.90	2	1,150	0.17%
2022/07/26	2	46.03	0	0.00	45.90	2	1,148	0.17%
2022/07/25	0	47.15	0.1	47.20	47.10	-0.1	1,149	0.00%
2022/07/22	2	47.60	0	0.00	47.10	2	1,173	0.17%
2022/07/21	0	0.00	3.3	46.97	47.65	-3.3	1,192	-0.27%
2022/07/18	0	0.00	4	46.54	46.70	-4	1,225	-0.33%
2022/07/15	3	45.70	1	45.65	45.70	2	1,228	0.16%
2022/07/14	0	0.00	1	41.90	44.25	-1	1,261	-0.08%
2022/07/13	3	42.78	2	42.75	42.75	1	1,246	0.08%
2022/07/12	8.3	42.04	2	41.50	41.30	6.3	1,257	0.50%
2022/07/11	0	0.00	3	44.70	44.00	-3	1,262	-0.24%
2022/07/08	0	0.00	2	44.65	44.80	-2	1,254	-0.16%
2022/07/07	3	41.87	2	41.58	42.60	1	1,229	0.08%
2022/07/06	3	41.03	5	40.45	40.25	-2	1,209	-0.17%
2022/07/05	1	41.00	0	0.00	41.95	1	1,232	0.08%
2022/07/04	6	40.75	2	40.40	40.40	4	1,225	0.33%
2022/07/01	6	42.97	4	41.58	40.95	2	1,235	0.16%
2022/06/30	6	45.07	4	44.20	44.20	2	1,215	0.16%
2022/06/28	2	46.55	0	0.00	47.30	2	1,214	0.16%
2022/06/27	0	0.00	2.2	47.07	47.45	-2.2	1,224	-0.18%
2022/06/23	0	0.00	2	44.53	44.50	-2	1,203	-0.17%
2022/06/22	0	0.00	2	43.65	42.75	-2	1,203	-0.17%
2022/06/20	7	43.49	6	42.86	42.50	1	1,244	0.08%
2022/06/17	7	44.96	3	45.07	45.10	4	1,285	0.31%
2022/06/16	7	46.79	3	46.30	45.85	4	1,365	0.29%
2022/06/15	8	47.26	0	0.00	46.90	8	1,365	0.59%
2022/06/14	4	46.14	4	47.28	47.30	0	1,377	0.00%
2022/06/13	6	47.63	2	47.10	47.10	4	1,390	0.29%
2022/06/10	1	49.55	0	0.00	49.55	1	1,398	0.07%
2022/06/09	5	49.95	4	50.35	50.30	1	1,406	0.07%
2022/06/08	1	49.85	0	0.00	49.80	1	1,420	0.07%
2022/06/07	12	51.00	10	51.30	50.90	2	1,439	0.14%
2022/06/06	0	0.00	2	50.50	50.40	-2	1,422	-0.14%
2022/05/31	3	50.06	1	50.20	50.20	2	1,511	0.13%
2022/05/27	0	49.40	0	0.00	48.90	0	1,518	0.00%
2022/05/25	0	48.80	1	49.25	49.30	-1	1,552	-0.06%
2022/05/24	1.2	48.68	0	0.00	48.05	1.2	1,582	0.08%
2022/05/19	2	47.63	5	47.96	49.20	-3	1,659	-0.18%
2022/05/18	2.2	48.55	1	48.75	48.80	1.2	1,670	0.07%
2022/05/17	4	48.63	1.5	48.67	48.80	2.5	1,691	0.15%
2022/05/16	0	0.00	2	47.88	47.55	-2	1,696	-0.12%
2022/05/13	1	47.30	7	47.24	47.30	-6	1,704	-0.35%
2022/05/12	0	0.00	1	47.30	45.50	-1	1,722	-0.06%
2022/05/11	1	47.30	0	0.00	46.90	1	1,732	0.06%
2022/05/10	0	0.00	0.1	46.75	46.90	-0.1	1,763	-0.01%
2022/05/09	1	46.10	0	0.00	45.25	1	1,795	0.06%
2022/05/05	2	48.50	0.2	49.04	48.30	1.8	1,832	0.10%
2022/05/04	3	47.82	0	0.00	47.85	3	1,850	0.16%
2022/05/03	0	0.00	5	46.58	47.20	-5	1,904	-0.26%
2022/04/28	0	0.00	0.1	45.90	47.35	-0.1	2,006	0.00%
2022/04/26	5	46.53	0	0.00	46.85	5	2,041	0.24%
2022/04/25	2.1	46.35	8	46.53	45.60	-5.9	2,123	-0.28%
2022/04/22	3.1	50.26	28	50.37	49.70	-24.9	2,187	-1.14%
2022/04/21	5	51.52	29	51.58	51.60	-24	2,256	-1.06%
2022/04/20	5	51.38	1	51.90	52.20	4	2,312	0.17%
2022/04/19	2	48.98	0	0.00	48.95	2	2,323	0.09%
2022/04/18	2	49.05	2	48.80	48.80	0	2,421	0.00%
2022/04/15	6.3	49.61	47	49.30	49.10	-40.8	2,483	-1.64%
2022/04/14	2	51.00	1	50.90	50.90	1	2,622	0.04%
2022/04/13	2	50.90	4	51.60	51.80	-2	2,701	-0.07%
2022/04/12	7.3	51.02	11	50.85	50.80	-3.8	2,864	-0.13%
2022/04/11	3	51.88	7.4	52.00	51.60	-4.4	3,018	-0.14%
2022/04/08	1	54.60	0	0.00	54.40	1	3,123	0.03%
2022/04/07	5	54.58	0	0.00	53.60	5	3,328	0.15%
2022/04/06	1	55.70	0	0.00	55.50	1	3,629	0.03%
2022/04/01	0	0.00	1	56.40	56.80	-1	3,900	-0.03%
2022/03/31	2	57.25	1	57.70	57.00	1	4,373	0.02%
2022/03/30	4	58.05	2	58.30	58.10	2	4,890	0.04%
2022/03/29	5	58.06	2	57.50	57.50	3	5,874	0.05%
2022/03/28	1	57.50	1	58.40	58.40	0	6,466	0.00%
2022/03/23	0	0.00	1	60.60	59.10	-1	6,712	-0.01%
2022/03/22	4.2	58.28	13	59.73	59.80	-8.8	6,698	-0.13%
2022/03/21	28.2	59.24	38.2	59.11	59.40	-10	6,674	-0.15%
2022/03/18	1	56.10	3	55.50	56.30	-2	6,675	-0.03%
2022/03/17	0	0.00	6	55.05	55.40	-6	6,808	-0.09%
2022/03/16	3	53.57	4	53.50	53.50	-1	6,911	-0.01%
2022/03/15	5.1	53.86	0	0.00	53.30	5.1	7,033	0.07%
2022/03/14	0	0.00	1	55.90	55.80	-1	7,165	-0.01%
2022/03/11	5.1	55.41	2	56.00	55.40	3.1	7,405	0.04%
2022/03/10	4	56.48	3	56.17	57.00	1	7,528	0.01%
2022/03/09	2	54.40	2	54.80	54.90	0	7,601	0.00%
2022/03/08	1	53.82	1	55.60	53.70	0	7,640	0.00%
2022/03/07	7	55.59	6	56.10	54.90	1	7,649	0.01%
2022/03/02	3	58.57	0	0.00	58.80	3	7,806	0.04%
2022/03/01	0	0.00	1	58.00	58.50	-1	7,832	-0.01%
2022/02/25	3	56.73	5	56.32	56.60	-2	7,842	-0.03%
2022/02/24	2	56.25	1.1	57.39	56.00	0.9	7,874	0.01%
2022/02/23	3	58.57	0.1	57.80	58.80	2.9	7,928	0.04%
2022/02/22	8	57.18	0	0.00	56.80	8	8,007	0.10%
2022/02/21	6	58.77	1	59.00	58.60	5	8,066	0.06%
2022/02/18	3	59.33	0	0.00	59.50	3	8,204	0.04%
2022/02/17	3	60.43	3.2	61.31	60.40	-0.2	8,327	0.00%
2022/02/16	1	59.30	0	0.00	60.00	1	8,485	0.01%
2022/02/15	9	59.04	2	58.60	58.70	7	8,626	0.08%
2022/02/14	8.1	59.06	0	0.00	59.10	8.1	8,688	0.09%
2022/02/11	5.1	60.80	1	60.90	60.80	4.1	8,734	0.05%
2022/02/10	17.1	61.58	4	61.48	61.40	13.1	8,828	0.15%
2022/02/09	8	62.58	0	0.00	62.60	8	8,904	0.09%
2022/02/08	2	61.00	0	0.00	61.20	2	9,060	0.02%
2022/02/07	5	59.56	2	60.10	60.90	3	9,157	0.03%
2022/01/26	2	58.40	8	58.99	58.90	-6	9,282	-0.06%
2022/01/25	7	59.46	0	0.00	58.60	7	9,620	0.07%
2022/01/24	2.1	59.60	7	59.40	61.20	-4.9	9,904	-0.05%
2022/01/21	3	62.17	5	61.76	60.60	-2	10,292	-0.02%
2022/01/20	14	62.64	8	62.54	62.60	6	10,780	0.06%
2022/01/19	5	63.12	3	62.93	62.90	2	11,104	0.02%
2022/01/18	9	64.51	1	63.30	63.40	8	11,246	0.07%
2022/01/17	21.1	64.09	13	65.44	65.10	8.1	11,235	0.07%
2022/01/14	31.1	63.76	45	63.29	63.10	-13.9	11,285	-0.12%
2022/01/13	8	66.69	6.1	66.27	64.80	1.9	11,429	0.02%
2022/01/12	2	66.00	20	67.48	65.60	-18	11,446	-0.16%
2022/01/11	10	66.87	2	68.05	66.50	8	11,488	0.07%
2022/01/10	11	69.07	2	69.25	68.60	9	11,541	0.08%
2022/01/07	6.1	70.69	7	70.60	70.50	-0.9	11,696	-0.01%
2022/01/06	6.1	72.38	3	72.67	72.30	3.1	11,609	0.03%
2022/01/05	19.2	73.14	7	73.66	72.40	12.2	11,636	0.10%
2022/01/04	15.1	75.78	9	75.86	75.80	6.1	11,535	0.05%
2022/01/03	7	76.10	36	75.43	74.70	-29	11,509	-0.25%
2021/12/30	23.4	78.50	18	76.99	76.50	5.4	11,556	0.05%
2021/12/29	19	79.29	79	79.07	78.60	-60	11,530	-0.52%
2021/12/28	46	79.24	15	78.55	79.20	31	11,351	0.27%
2021/12/27	35.5	78.14	50	78.81	77.40	-14.5	11,134	-0.13%
2021/12/24	55.1	77.14	36	77.74	77.70	19	10,749	0.18%
2021/12/23	81.1	75.95	58	75.60	77.90	23.1	10,264	0.22%
2021/12/22	32	68.05	88	67.89	71.20	-56	9,314	-0.60%
2021/12/21	54	64.21	42	64.16	64.80	12	8,800	0.14%
2021/12/20	27	62.00	34.1	61.94	61.20	-7.1	8,650	-0.08%
2021/12/17	8	60.30	3	60.40	60.00	5	8,639	0.06%
2021/12/16	8	61.24	2	61.30	61.00	6	8,663	0.07%
2021/12/15	5.1	61.06	1	60.70	60.80	4.1	8,727	0.05%
2021/12/14	19	61.81	13	60.89	60.70	6	8,939	0.07%
2021/12/13	23	65.13	2	65.70	63.50	21	8,906	0.24%
2021/12/10	3	63.73	6.1	65.47	65.70	-3.1	8,818	-0.04%
2021/12/09	4	65.28	9	65.77	65.20	-5	8,778	-0.06%
2021/12/08	2.1	64.82	24	65.14	65.20	-21.9	8,718	-0.25%
2021/12/07	41	64.39	35	65.89	63.40	6	8,687	0.07%
2021/12/06	38	63.98	35	63.90	63.90	3	8,588	0.03%
2021/12/03	18	63.01	57	62.94	63.10	-39	8,612	-0.45%
2021/12/02	4	61.48	3	60.90	60.70	1	8,859	0.01%
2021/12/01	4	61.85	23	61.53	62.30	-19	9,093	-0.21%
2021/11/30	20	61.57	14	61.54	62.00	6	9,511	0.06%
2021/11/29	5	59.24	8	57.65	59.00	-3	9,957	-0.03%
2021/11/26	8	58.90	7	58.06	57.80	1	10,506	0.01%
2021/11/25	6	60.87	4	61.00	60.00	2	10,623	0.02%
2021/11/24	3	60.53	4	60.68	61.30	-1	10,836	-0.01%
2021/11/23	6	60.85	1	61.10	60.20	5	11,001	0.05%
2021/11/22	12	61.63	4	62.00	60.90	8	11,106	0.07%
2021/11/19	10	63.00	13	63.46	62.50	-3	11,310	-0.03%
2021/11/18	51	64.84	42	64.13	63.70	9	11,426	0.08%
2021/11/17	29	64.16	54	64.53	63.00	-25	11,422	-0.22%
2021/11/16	38	63.70	14	63.68	63.80	24	11,377	0.21%
2021/11/15	32	62.31	38	62.55	62.80	-6	11,394	-0.05%
2021/11/12	25	60.80	1	59.90	59.70	24	11,367	0.21%
2021/11/11	3	62.00	8.1	62.54	62.50	-5.1	11,328	-0.05%
2021/11/10	10	61.81	11	62.31	62.10	-1	11,479	-0.01%
2021/11/09	8.1	60.68	13	61.45	62.20	-4.9	11,515	-0.04%
2021/11/08	22	60.42	12	60.58	60.50	10	11,532	0.09%
2021/11/05	24	61.32	2	60.40	60.40	22	11,604	0.19%
2021/11/04	26	63.17	7	64.06	62.70	19	11,573	0.16%
2021/11/03	19	63.66	18	62.76	63.00	1	11,706	0.01%
2021/11/02	35	65.18	48	66.35	63.80	-13	11,658	-0.11%
2021/11/01	55	66.80	62	67.04	68.20	-7	11,475	-0.06%
2021/10/29	96	65.17	84	66.51	66.30	12	11,450	0.10%
2021/10/28	52	64.22	17	64.05	62.70	35	11,123	0.31%
2021/10/27	16	61.07	25	62.01	62.20	-9	10,675	-0.08%
2021/10/26	14	59.32	33	59.61	58.30	-19	10,405	-0.18%
2021/10/25	4	57.95	1	58.70	58.40	3	10,314	0.03%
2021/10/22	5	57.50	1	57.00	58.20	4	10,499	0.04%
2021/10/21	27	59.10	34	59.68	56.20	-7	10,537	-0.07%
2021/10/20	20	58.90	20	59.00	57.80	0	10,507	0.00%
2021/10/19	10	58.80	44.2	58.88	58.60	-34.1	10,671	-0.32%
2021/10/18	49	58.00	40	57.53	58.80	9	10,741	0.08%
2021/10/15	61.2	57.30	47.6	57.01	58.10	13.7	10,867	0.13%
2021/10/14	1.3	54.52	1	53.30	53.50	0.3	11,121	0.00%
2021/10/13	0.1	54.40	1	54.20	54.10	-0.9	11,412	-0.01%
2021/10/12	1	55.50	2	55.20	55.50	-1	11,885	-0.01%
2021/10/08	30.4	55.81	30	55.48	56.00	0.4	12,271	0.00%
2021/10/07	37	55.41	51	55.30	56.50	-14	12,554	-0.11%
2021/10/06	76	53.28	74.1	53.37	54.00	1.9	12,623	0.02%
2021/10/05	43.1	49.57	50	50.44	52.30	-6.9	12,795	-0.05%
2021/10/04	31	49.31	38	49.12	48.55	-7	13,109	-0.05%
2021/10/01	17.2	49.54	15	49.24	48.30	2.2	13,501	0.02%
2021/09/30	0	0.00	6	51.48	51.70	-6	13,704	-0.04%
2021/09/29	12	51.40	5	51.40	50.50	7	14,037	0.05%
2021/09/28	2	52.00	3	52.03	52.60	-1	14,112	-0.01%
2021/09/27	14	54.06	9	53.30	53.40	5	14,178	0.04%
2021/09/24	5	55.06	5	55.00	54.80	0	14,291	0.00%
2021/09/23	6	55.75	30	55.69	54.60	-24	14,571	-0.16%
2021/09/22	5	54.70	40	54.91	54.40	-35	14,780	-0.24%
2021/09/17	75	55.35	50	54.39	56.80	25	15,224	0.16%
2021/09/16	21	56.09	22	56.73	55.80	-1	15,457	-0.01%
2021/09/15	3	56.17	2	56.30	56.80	1	15,594	0.01%
2021/09/14	3	57.20	12	59.06	56.80	-9	15,749	-0.06%
2021/09/13	12	58.14	23	59.05	58.50	-11	15,729	-0.07%
2021/09/10	22	58.58	4	58.73	59.40	18	15,724	0.11%
2021/09/09	79	56.86	109	56.99	58.00	-30	15,660	-0.19%	大賣/
2021/09/08	45	56.07	49	56.55	55.70	-4	15,541	-0.03%
2021/09/07	209	58.31	204	58.35	56.20	5	15,422	0.03%	大買/大賣/
2021/09/06	52	63.52	54	63.64	61.70	-2	15,097	-0.01%
2021/09/03	80	64.36	82	65.50	63.70	-2	14,832	-0.01%
2021/09/02	98	64.30	101.1	64.99	63.60	-3.1	14,382	-0.02%	大賣/
2021/09/01	84	62.20	105	62.64	63.80	-21	13,880	-0.15%	大賣/
2021/08/31	72	58.75	40	59.04	59.20	32	13,288	0.24%
2021/08/30	52	58.73	86	58.25	59.90	-34	13,119	-0.26%
2021/08/27	103	58.26	6	57.23	56.20	97	12,918	0.75%	大買/
2021/08/26	71.1	58.53	57	58.29	57.70	14	12,755	0.11%
2021/08/25	180	58.85	242.1	58.63	57.70	-62.1	12,711	-0.49%	大買/大賣/
2021/08/24	116	56.46	77	56.54	57.70	39	12,521	0.31%	大買/
2021/08/23	83	54.80	46.1	55.03	55.80	36.9	12,359	0.30%
2021/08/20	55.1	52.25	74	51.97	53.30	-18.9	12,328	-0.15%
2021/08/19	135	53.05	82	52.72	51.50	53	12,305	0.43%	大買/
2021/08/18	67	51.71	44	50.77	53.10	23	12,297	0.19%
2021/08/17	55	50.89	54	50.40	49.00	1	12,303	0.01%
2021/08/16	22	51.27	138	50.96	50.80	-116	12,213	-0.95%	大賣/鉅額交易
2021/08/13	23	56.00	31	54.91	53.30	-8	12,002	-0.07%
2021/08/12	7.2	56.33	2	57.15	55.60	5.2	11,925	0.04%
2021/08/11	38.1	54.53	44	55.03	55.80	-5.9	11,853	-0.05%
2021/08/10	59	55.95	63	55.60	55.20	-4	11,705	-0.03%
2021/08/09	103	58.79	76	59.29	58.50	27	11,577	0.23%	大買/
2021/08/06	14	60.76	14.1	61.27	60.70	-0.1	11,357	0.00%
2021/08/05	28.1	61.01	34	60.39	61.90	-5.9	11,313	-0.05%
2021/08/04	44	59.93	19	60.45	61.00	25	11,232	0.22%
2021/08/03	6	56.65	12	57.11	56.90	-6	11,004	-0.05%
2021/08/02	8	56.36	12	56.23	57.30	-4	10,957	-0.04%
2021/07/30	34	56.65	11	57.24	54.70	23	10,897	0.21%
2021/07/29	32	56.38	1	55.70	56.10	31	10,870	0.29%
2021/07/28	83	53.86	87	53.80	55.30	-4	10,877	-0.04%
2021/07/27	18	60.01	4.2	59.24	57.10	13.9	10,725	0.13%
2021/07/26	68	60.86	87.1	61.61	61.70	-19.1	10,794	-0.18%
2021/07/23	21.2	59.93	8	58.59	58.00	13.2	10,769	0.12%
2021/07/22	7.1	61.78	21	61.80	60.80	-14	10,541	-0.13%
2021/07/21	53.3	61.15	58	60.93	61.10	-4.7	10,399	-0.05%
2021/07/20	68	61.60	80	62.06	60.80	-12	10,185	-0.12%
2021/07/19	77	59.55	76	60.00	60.60	1	9,752	0.01%
2021/07/16	123	59.58	211	59.50	61.00	-88	9,490	-0.93%	大買/大賣/
2021/07/15	127	55.00	52	56.02	55.50	75	8,974	0.84%	大買/
2021/07/14	95	53.89	52	53.55	56.20	43	8,574	0.50%
2021/07/13	45	51.77	75	51.31	51.10	-30	8,336	-0.36%
2021/07/12	68	53.67	69.1	54.56	53.50	-1.1	8,143	-0.01%
2021/07/09	120	51.53	120	50.15	53.10	0	7,901	0.00%	大買/大賣/
2021/07/08	185	50.02	205.1	49.94	49.45	-20.1	7,532	-0.27%	大買/大賣/
2021/07/07	100	48.06	59	47.74	48.30	41	7,122	0.58%
2021/07/06	106	46.52	73	46.87	48.70	33	6,859	0.48%	大買/
2021/07/05	25	44.63	16	44.18	44.30	9	6,548	0.14%
2021/07/02	41	43.80	14.3	43.11	44.00	26.8	6,547	0.41%
2021/07/01	9	43.08	46	43.29	42.40	-37	6,556	-0.56%
2021/06/30	27	45.28	18	44.21	43.40	9	6,495	0.14%
2021/06/29	9	43.95	13	43.72	43.80	-4	6,219	-0.06%
2021/06/28	99.2	43.56	98	44.30	45.20	1.2	5,971	0.02%
2021/06/25	59	42.01	131	40.09	42.00	-72	5,495	-1.31%	大賣/
2021/06/24	14.3	37.86	23	38.53	38.60	-8.7	5,043	-0.17%
2021/06/23	22	37.09	42	36.94	38.00	-20	4,874	-0.41%
2021/06/22	21	35.69	0	0.00	35.60	21	4,686	0.45%
2021/06/21	1	35.60	0	0.00	35.00	1	4,654	0.02%
2021/06/18	7	35.44	0	0.00	35.55	7	4,617	0.15%
2021/06/17	1	34.60	0	0.00	34.70	1	4,604	0.02%
2021/06/16	5	35.37	1	35.20	34.70	4	4,614	0.09%
2021/06/11	0	0.00	2	33.90	33.85	-2	4,793	-0.04%
2021/06/10	0	0.00	3	34.22	34.20	-3	5,037	-0.06%
2021/06/09	2	34.00	0	0.00	33.75	2	5,064	0.04%
2021/06/08	1	34.40	1	35.10	34.15	0	5,109	0.00%
2021/06/07	2	34.28	0	0.00	35.05	2	5,141	0.04%
2021/06/04	1	34.75	0	0.00	34.50	1	5,126	0.02%
2021/06/03	2	36.23	10	36.40	36.00	-8	5,097	-0.16%
2021/06/02	12	36.97	8	36.97	36.30	4	5,082	0.08%
2021/06/01	17	36.24	0	0.00	36.75	17	4,999	0.34%
2021/05/31	4	35.80	0	0.00	35.20	4	4,944	0.08%
2021/05/28	1	35.10	2	35.30	35.60	-1	4,931	-0.02%
2021/05/27	5	36.00	9	35.29	34.40	-4	4,942	-0.08%
2021/05/26	18	34.65	88	34.08	35.05	-70	4,979	-1.41%
2021/05/25	0	0.00	5	34.90	34.90	-5	4,936	-0.10%
2021/05/24	2	31.25	2	31.85	31.75	0	4,980	0.00%
2021/05/21	0	0.00	8	30.90	31.25	-8	5,070	-0.16%
2021/05/20	3	30.57	14	30.68	30.70	-11	5,134	-0.21%
2021/05/19	3	31.55	3	32.00	32.00	0	5,113	0.00%
2021/05/18	21	30.81	0	0.00	31.20	21	5,072	0.41%
2021/05/17	2	28.93	0	0.00	28.85	2	5,060	0.04%
2021/05/14	36	32.26	0	0.00	30.95	36	5,020	0.72%
2021/05/12	7	30.89	9.1	31.55	30.95	-2.1	4,941	-0.04%
2021/05/11	21	34.78	0	0.00	33.50	21	4,848	0.43%
2021/05/10	0	0.00	6	36.48	36.90	-6	4,787	-0.13%
2021/05/07	3	35.75	0	0.00	36.10	3	4,754	0.06%
2021/05/06	11	36.61	50	35.77	36.05	-39	4,756	-0.82%
2021/05/05	1	35.05	0	0.00	36.00	1	4,772	0.02%
2021/05/04	16	34.26	0	0.00	34.15	16	4,733	0.34%
2021/05/03	200.1	38.51	25	37.73	37.50	175.1	4,690	3.73%	大買/鉅額交易
2021/04/29	20	36.86	7	36.81	37.20	13	4,721	0.28%
2021/04/28	0	0.00	2	35.70	35.95	-2	4,629	-0.04%
2021/04/27	2	35.10	7	35.51	35.25	-5	4,648	-0.11%
2021/04/26	2	35.73	3	35.70	35.60	-1	4,690	-0.02%
2021/04/23	5	34.95	6	35.38	34.75	-1	4,654	-0.02%
2021/04/22	67	36.40	2	35.78	34.75	65	4,596	1.41%
2021/04/21	2	36.25	15	35.85	36.65	-13	4,491	-0.29%
2021/04/20	0	0.00	1	36.30	36.05	-1	4,432	-0.02%
2021/04/19	1	36.10	18	36.79	36.05	-17	4,375	-0.39%
2021/04/16	1	35.00	4	34.99	35.45	-3	4,183	-0.07%
2021/04/15	2	34.90	1	34.85	35.10	1	4,120	0.02%
2021/04/14	9	32.22	1	31.40	32.45	8	4,005	0.20%
2021/04/13	2	33.90	1	34.25	33.80	1	3,917	0.03%
2021/04/12	5	34.72	3	34.52	34.25	2	3,874	0.05%
2021/04/09	5	34.51	15	34.38	34.25	-10	3,835	-0.26%
2021/04/08	10	35.94	46	35.90	35.35	-36	3,766	-0.96%
2021/04/07	47	34.79	0	0.00	35.95	47	3,632	1.29%
2021/04/06	12	34.96	18	34.58	34.30	-6	3,462	-0.17%
2021/04/01	4	33.53	7	33.36	33.40	-3	3,349	-0.09%
2021/03/31	0	0.00	2	32.75	32.80	-2	3,296	-0.06%
2021/03/30	0	33.00	2	33.20	33.00	-2	3,269	-0.06%
2021/03/29	0	0.00	2	32.58	32.65	-2	3,204	-0.06%
2021/03/26	2	32.10	0	0.00	32.50	2	3,169	0.06%
2021/03/25	2	32.13	1	31.70	31.70	1	3,138	0.03%
2021/03/24	3	32.17	15	31.80	32.00	-12	3,111	-0.39%
2021/03/23	0	0.00	5	32.00	31.40	-5	3,080	-0.16%
2021/03/22	5	31.97	11	32.18	32.00	-6	3,037	-0.20%
2021/03/19	6	31.72	3	32.03	31.75	3	2,987	0.10%
2021/03/18	12	32.97	18	33.29	32.40	-6	2,939	-0.20%
2021/03/17	9	33.11	7	33.52	33.30	2	2,831	0.07%
2021/03/16	137	33.19	117	33.22	34.15	20	2,677	0.75%	大買/大賣/
2021/03/15	6	31.29	16	31.13	31.10	-10	2,416	-0.41%
2021/03/12	12	30.98	0	0.00	31.10	12	2,368	0.51%
2021/03/08	4	30.10	0	0.00	29.75	4	2,209	0.18%
2021/03/05	0	0.00	2	30.20	29.75	-2	2,188	-0.09%
2021/03/04	0	0.00	0	30.65	29.60	0	2,159	0.00%
2021/03/03	0	29.65	11	29.29	29.90	-11	2,108	-0.52%
2021/03/02	25	30.49	6	30.44	29.95	19	2,065	0.92%
2021/02/26	13	30.99	15	29.80	30.80	-2	1,983	-0.10%
2021/02/25	22	31.95	0	0.00	30.65	22	1,850	1.19%
2021/02/24	47	31.39	28	31.17	31.35	19	1,744	1.09%
2021/02/23	0	0.00	7	29.87	30.30	-7	1,525	-0.46%
2021/02/22	1	27.60	4.5	27.03	28.40	-3.5	1,402	-0.25%
2021/02/19	1	26.00	1	26.10	26.30	0	1,319	0.00%
2021/02/18	2	26.25	0	0.00	26.30	2	1,302	0.15%
2021/02/04	1	25.35	0	0.00	25.20	1	1,242	0.08%
2021/02/01	3	24.35	0	0.00	24.10	3	1,192	0.25%
2021/01/29	1	25.90	0	0.00	25.30	1	1,155	0.09%
2021/01/28	0	0.00	12	26.00	26.15	-12	1,114	-1.08%
2021/01/27	1	26.55	2	26.63	26.65	-1	1,068	-0.09%
2021/01/26	2	26.20	2	26.35	26.25	0	967	0.00%
2021/01/25	5	26.16	0	0.00	26.60	5	912	0.55%
2021/01/22	10	26.68	6	26.57	26.60	4	823	0.49%
2021/01/21	10	24.05	3	25.55	25.55	7	521	1.34%
2021/01/20	0	0.00	20	23.10	23.25	-20	426	-4.69%
2021/01/19	22	24.37	2	24.25	24.40	20	364	5.49%
2021/01/18	0	0.00	2	22.10	22.75	-2	279	-0.72%
2021/01/15	2	21.50	0	0.00	21.50	2	245	0.81%
2021/01/12	0	0.00	1	21.40	21.40	-1	219	-0.46%
2021/01/07	0	0.00	1	20.95	21.20	-1	204	-0.49%
2021/01/06	0	0.00	2	20.95	20.70	-2	202	-0.99%
2020/12/30	1	20.80	1	20.80	20.75	0	191	0.00%
2020/12/28	0	0.00	1	20.90	20.85	-1	187	-0.53%
2020/12/24	1	20.40	0	0.00	20.35	1	181	0.55%
2020/12/23	0	0.00	1	20.35	20.30	-1	179	-0.56%
2020/12/09	0	0.00	1	20.20	20.50	-1	162	-0.61%
2020/12/07	0	0.00	3	19.77	19.85	-3	149	-2.00%
2020/12/04	0.2	19.85	0	0.00	19.90	0.2	147	0.10%
2020/11/30	0	0.00	2	19.83	19.80	-2	132	-1.51%
2020/11/27	0	0.00	13	19.60	19.65	-13	126	-10.26%
2020/11/24	0	0.00	2	19.70	19.45	-2	122	-1.64%
2020/11/18	0	0.00	2	19.30	19.25	-2	114	-1.75%
2020/11/16	0	0.00	2	19.40	19.15	-2	120	-1.67%
2020/11/13	0	0.00	1	19.30	19.10	-1	119	-0.84%
2020/11/12	1	19.25	2	19.28	19.25	-1	121	-0.82%
2020/11/10	1	18.75	0	0.00	18.80	1	120	0.83%
2020/11/04	0	0.00	1	19.10	18.85	-1	130	-0.76%
2020/11/03	0	0.00	2	18.88	18.95	-2	130	-1.53%
2020/11/02	3	18.52	0	0.00	18.50	3	132	2.27%
2020/10/29	1	18.55	0	0.00	18.55	1	141	0.70%
2020/10/27	1	18.70	0	0.00	18.75	1	155	0.64%
2020/10/26	1	18.75	0	0.00	18.75	1	158	0.63%
2020/10/20	1	18.75	0	0.00	18.80	1	165	0.60%
2020/10/14	1	18.80	0	0.00	18.80	1	169	0.59%
2020/10/13	3	18.85	0	0.00	18.90	3	170	1.76%
2020/09/04	1	19.25	0	0.00	19.35	1	204	0.49%
2020/09/03	2	19.40	0	0.00	19.45	2	204	0.98%
2020/08/20	1	18.80	1	18.95	19.00	0	214	0.00%
2020/08/03	14	20.62	1	20.60	20.65	13	192	6.74%
2020/07/24	0	0.00	5	20.60	20.50	-5	177	-2.81%
2020/07/17	5	20.30	0	0.00	20.20	5	174	2.87%
2020/07/14	0	0.00	2	20.60	20.60	-2	173	-1.15%
2020/07/13	2	20.30	0	0.00	20.40	2	172	1.16%
2020/07/09	0	0.00	5	20.60	20.60	-5	172	-2.90%
2020/06/12	0	0.00	5	19.40	20.20	-5	170	-2.94%
2020/06/05	1	20.30	0	0.00	20.60	1	173	0.58%
2020/06/03	5	20.35	0	0.00	20.40	5	174	2.86%
2020/04/30	5	20.35	0	0.00	20.35	5	162	3.09%
2020/03/31	1	18.20	0	0.00	18.40	1	152	0.66%
2020/03/26	1	18.60	0	0.00	18.75	1	145	0.69%
2020/03/10	1	20.80	0	0.00	20.95	1	108	0.92%
2020/02/18	2	22.20	0	0.00	22.20	2	126	1.58%
2020/02/17	4	22.20	0	0.00	22.15	4	127	3.13%
2020/02/03	0	0.00	4	22.01	22.00	-4	119	-3.33%
2020/01/31	1	22.30	0	0.00	22.45	1	118	0.84%
2019/11/05	0	23.60	0	0.00	23.70	0	83	0.06%
2019/10/25	4	23.74	0	0.00	23.70	4	91	4.39%
2019/10/15	0	0.00	0.5	23.70	23.65	-0.5	95	-0.47%
2019/09/04	0	0.00	1	23.55	23.70	-1	84	-1.18%
2019/09/02	0.1	23.40	0	0.00	23.50	0.1	84	0.12%
2019/06/19	0	0.00	0	24.40	24.50	0	106	-0.04%
2019/05/07	1	23.45	0	0.00	23.70	1	86	1.16%
2019/04/02	0	0.00	3	23.50	23.50	-3	68	-4.37%
2019/04/01	0	0.00	1	23.55	23.55	-1	66	-1.51%
2019/03/26	0	0.00	10	23.25	23.30	-10	61	-16.27%
2018/09/20	0	0.00	5	24.30	24.45	-5	202	-2.47%
2018/09/14	0	0.00	31	24.65	24.70	-31	203	-15.20%
2018/09/12	0	0.00	2	24.20	24.50	-2	206	-0.97%
2018/09/10	0	0.00	5	24.90	24.50	-5	209	-2.38%
2018/09/06	0	0.00	8	24.85	24.90	-8	211	-3.78%
2018/08/29	0	0.00	10	25.05	25.00	-10	237	-4.21%
2018/08/28	0	0.00	15	25.15	25.00	-15	242	-6.19%
2018/08/03	0	0.00	2	26.80	26.95	-2	273	-0.73%
2018/08/01	0	0.00	2	26.78	26.80	-2	252	-0.79%
2018/05/18	0	0.00	0.4	26.00	26.00	-0.4	249	-0.14%
2018/05/14	0	0.00	3	25.88	25.95	-3	256	-1.17%
2018/04/27	3	25.55	0	0.00	25.50	3	251	1.19%
2018/03/02	0	0.00	2	26.80	26.80	-2	293	-0.68%
2018/03/01	6	26.50	0	0.00	26.70	6	284	2.11%
2018/02/23	0	25.80	0	0.00	25.80	0	279	0.02%
2018/02/08	2	26.15	0	0.00	25.90	2	262	0.76%
2018/01/16	0.1	27.25	0	0.00	27.45	0.1	248	0.02%
2018/01/12	0	0.00	5	27.24	27.25	-5	244	-2.04%
2018/01/04	0	0.00	1	27.50	27.40	-1	235	-0.43%
2018/01/02	0	0.00	1	27.10	27.45	-1	227	-0.44%