鉅祥 (2476)-富邦-南屯券商分點個股進出

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
93.1
漲跌
▼0.7
漲幅
-0.75%
成交量
6,814張
產業
上市電子零組件類股
335人加入追蹤

立即追蹤
本地時間:14:30

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

鉅祥 (2476)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	97.02	8	95.29	93.10	-2	4,722	-0.04%
2024/05/30	1	94.50	0	0.00	93.80	1	4,655	0.02%
2024/05/29	10	97.26	13	96.74	95.30	-3	4,643	-0.06%
2024/05/28	34	93.81	11.5	93.23	93.10	22.5	4,423	0.51%
2024/05/27	1	91.40	3	91.77	91.50	-2	4,417	-0.05%
2024/05/24	6	90.20	0	89.70	91.80	6	4,451	0.13%
2024/05/23	0	0.00	3	89.23	89.50	-3	4,451	-0.07%
2024/05/21	1	92.20	3	90.31	90.10	-2	4,490	-0.05%
2024/05/20	0	0.00	2	92.10	91.80	-2	4,583	-0.04%
2024/05/17	30	93.35	11.1	93.81	93.20	18.9	4,550	0.42%
2024/05/16	1	89.60	3	90.60	89.80	-2	4,472	-0.04%
2024/05/15	21	91.21	26.1	91.46	90.70	-5.1	4,469	-0.11%
2024/05/14	5	87.82	9.4	86.01	88.50	-4.4	4,130	-0.11%
2024/05/13	11	80.65	2.1	81.55	80.50	8.9	3,817	0.23%
2024/05/10	37.8	78.32	4.2	78.53	79.20	33.6	3,690	0.91%
2024/05/09	116.7	78.89	3.2	80.06	77.00	113.5	3,613	3.14%	大買/鉅額交易
2024/05/06	0	0.00	1	74.00	73.80	-1	3,410	-0.03%
2024/05/03	0	0.00	0.1	73.70	73.80	-0.1	3,433	0.00%
2024/04/19	2	72.19	1.1	73.40	73.40	0.9	3,833	0.02%
2024/04/16	2	73.50	0	0.00	73.50	2	3,817	0.05%
2024/04/15	1	77.60	0	0.00	77.10	1	3,782	0.03%
2024/04/12	0.1	79.60	1	79.50	79.00	-0.9	3,765	-0.02%
2024/04/11	1.2	78.67	1	78.70	78.30	0.2	3,741	0.01%
2024/04/10	8	81.29	31.7	81.34	79.90	-23.7	3,718	-0.64%
2024/04/09	7.2	78.57	1.2	78.50	78.30	6	3,606	0.17%
2024/04/08	0.1	77.90	15.2	77.77	77.70	-15.1	3,541	-0.43%
2024/04/03	0	74.30	1	74.30	74.50	-1	3,478	-0.03%
2024/04/02	1	74.40	0	0.00	74.90	1	3,486	0.03%
2024/04/01	1	73.60	1	74.30	74.20	0	3,499	0.00%
2024/03/29	0	0.00	1	72.40	72.40	-1	3,543	-0.03%
2024/03/26	8	74.88	0	0.00	74.60	8	3,542	0.23%
2024/03/25	1	76.60	38	76.49	77.00	-37	3,548	-1.04%
2024/03/21	2.2	75.76	0	0.00	76.00	2.2	3,714	0.06%
2024/03/20	0	0.00	10.1	76.84	76.00	-10.1	3,860	-0.26%
2024/03/19	1	76.10	0	0.00	75.10	1	3,912	0.03%
2024/03/18	1	74.00	0	0.00	73.80	1	3,963	0.03%
2024/03/15	4	72.85	0	0.00	72.70	4	4,049	0.10%
2024/03/14	2.7	73.89	1	73.50	74.30	1.7	4,138	0.04%
2024/03/13	2	75.10	11	75.10	75.10	-9	4,189	-0.21%
2024/03/12	2	77.70	0	0.00	77.00	2	4,228	0.05%
2024/03/11	5	76.20	5	76.20	76.20	0	4,211	0.00%
2024/03/08	10.5	77.37	6	78.58	75.60	4.5	4,193	0.11%
2024/03/07	9	82.83	8	81.15	80.90	1	4,126	0.02%
2024/03/06	2	83.30	0	0.00	83.10	2	4,235	0.05%
2024/03/05	1	82.60	0	0.00	83.40	1	4,212	0.02%
2024/03/04	4	82.70	2.2	82.93	83.30	1.8	4,241	0.04%
2024/03/01	2	82.65	2	83.70	82.60	0	4,190	0.00%
2024/02/29	45.1	84.44	26	84.54	84.60	19.1	4,243	0.45%
2024/02/27	23	82.45	3	83.83	82.20	20	4,220	0.47%
2024/02/26	22	82.56	0	0.00	81.30	22	4,381	0.50%
2024/02/23	4	79.70	5	80.44	79.80	-1	4,475	-0.02%
2024/02/22	0	0.00	10	82.06	80.80	-10	4,410	-0.23%
2024/02/21	13	82.06	12	82.32	82.60	1	4,368	0.02%
2024/02/20	8	80.09	1	79.50	80.40	7	4,197	0.17%
2024/02/19	15	80.54	22	81.05	80.40	-7	4,128	-0.17%
2024/02/16	12	79.63	4	79.25	78.70	8	3,981	0.20%
2024/02/05	4	69.70	0	0.00	69.70	4	3,776	0.11%
2024/01/26	9	71.40	0	0.00	71.50	9	3,805	0.24%
2024/01/25	14	72.30	29	70.83	70.00	-15	3,781	-0.40%
2024/01/22	0	0.00	1	74.60	74.40	-1	3,643	-0.03%
2024/01/19	0.2	72.60	0	0.00	71.80	0.2	3,640	0.01%
2024/01/18	2	72.00	5	72.10	72.10	-3	3,655	-0.08%
2024/01/16	17	73.74	3.3	74.48	74.50	13.8	3,650	0.38%
2024/01/15	0	0.00	1	73.88	73.60	-1	3,612	-0.03%
2024/01/12	0	0.00	0	70.90	71.10	0	3,534	0.00%
2024/01/11	1	71.30	6	71.50	71.40	-5	3,507	-0.14%
2024/01/10	0	0.00	28	70.23	70.60	-28	3,496	-0.80%
2024/01/09	0	0.00	0	70.10	70.60	0	3,495	0.00%
2024/01/05	0	0.00	1	71.40	70.80	-1	3,464	-0.03%
2024/01/04	0	0.00	0	71.30	70.40	0	3,462	0.00%
2024/01/03	0	0.00	0	71.55	71.20	0	3,478	0.00%
2024/01/02	0	0.00	0	71.90	72.00	0	3,454	0.00%
2023/12/29	0	0.00	0	72.10	72.20	0	3,439	0.00%
2023/12/28	0	0.00	11	72.91	72.60	-11	3,418	-0.32%
2023/12/27	0	0.00	0	72.20	71.90	0	3,395	0.00%
2023/12/26	0	0.00	2	72.45	72.50	-2	3,374	-0.06%
2023/12/25	2	71.15	0	71.10	70.90	2	3,305	0.06%
2023/12/22	0	0.00	2	71.45	71.10	-2	3,291	-0.06%
2023/12/21	29	70.87	0	70.50	70.70	29	3,263	0.89%
2023/12/20	0	0.00	0	70.10	70.80	0	3,246	0.00%
2023/12/19	0	0.00	29.1	70.01	70.60	-29.1	3,196	-0.91%
2023/12/18	2	73.05	0	72.43	72.10	2	3,087	0.06%
2023/12/15	5	75.30	6	74.09	74.00	-1	2,994	-0.03%
2023/12/14	0	0.00	22.1	75.97	76.80	-22.1	2,829	-0.78%
2023/12/13	2	73.40	10	74.20	74.10	-8	2,724	-0.29%
2023/12/12	1	71.00	4	72.77	72.70	-3	2,647	-0.11%
2023/12/11	12	70.08	10	71.90	71.00	2	2,554	0.08%
2023/12/08	20	69.08	3	67.90	68.80	17	2,441	0.70%
2023/12/07	21	68.36	6	67.87	67.50	15	2,371	0.63%
2023/12/06	0	0.00	10.1	66.10	66.30	-10.1	2,293	-0.44%
2023/12/05	2	66.35	1	65.90	66.70	1	2,265	0.04%
2023/12/04	0	0.00	2	67.30	67.00	-2	2,233	-0.09%
2023/12/01	3.1	64.38	1	67.40	66.70	2.1	2,166	0.10%
2023/11/29	1	63.50	2	63.60	63.40	-1	1,984	-0.05%
2023/11/28	2	62.80	0.2	62.70	63.00	1.8	1,956	0.09%
2023/11/27	1.1	63.19	9	62.93	62.80	-7.9	1,906	-0.41%
2023/11/24	2	61.80	4	61.38	61.80	-2	1,765	-0.11%
2023/11/23	25	62.96	221	63.25	61.00	-196	1,683	-11.64%	大賣/鉅額交易
2023/11/22	215	62.29	2	59.95	62.30	213	1,398	15.23%	大買/鉅額交易
2023/11/21	0	0.00	2	57.05	56.70	-2	1,219	-0.16%
2023/11/20	1	56.40	2	56.30	56.70	-1	1,201	-0.08%
2023/11/17	0	0.00	1	55.40	55.50	-1	1,179	-0.08%
2023/11/16	0	0.00	3	55.60	55.30	-3	1,174	-0.26%
2023/11/15	5	55.92	0	0.00	55.60	5	1,169	0.43%
2023/11/14	0	0.00	4	55.88	56.30	-4	1,156	-0.35%
2023/11/10	1	55.40	2	55.50	55.40	-1	1,121	-0.09%
2023/11/09	0	0.00	3	55.40	55.40	-3	1,117	-0.27%
2023/11/08	2	55.55	1	55.00	55.50	1	1,103	0.09%
2023/11/07	6	54.97	2	55.30	55.80	4	1,047	0.38%
2023/11/06	1	54.50	0	0.00	54.70	1	997	0.10%
2023/11/03	2	53.20	0	0.00	53.30	2	975	0.21%
2023/11/02	0	0.00	5	53.50	53.50	-5	981	-0.51%
2023/10/31	0	0.00	0	53.60	53.10	0	992	0.00%
2023/10/30	4	54.10	1	54.10	53.60	3	974	0.31%
2023/10/27	2	54.55	1	55.60	54.60	1	918	0.11%
2023/10/25	20	54.06	2.1	54.20	53.60	18	838	2.14%
2023/10/24	0	0.00	15	53.16	53.10	-15	804	-1.87%
2023/10/23	0	0.00	0.1	52.92	53.00	-0.1	808	-0.01%
2023/10/18	0	0.00	0	51.60	51.10	0	796	0.00%
2023/10/17	0	0.00	0	51.70	51.50	0	768	0.00%
2023/10/13	0	0.00	4	51.53	51.70	-4	772	-0.52%
2023/10/12	3	51.70	1	52.00	51.70	2	772	0.26%
2023/10/11	0	0.00	2	51.50	51.70	-2	764	-0.27%
2023/10/05	0	0.00	0	51.10	50.70	0	738	0.00%
2023/10/03	0	0.00	0	50.90	50.80	0	748	0.00%
2023/10/02	0	0.00	1	49.66	50.70	-1	745	-0.14%
2023/09/28	5	49.00	0	0.00	49.00	5	749	0.67%
2023/09/26	3	48.83	0	0.00	48.90	3	764	0.39%
2023/09/25	3	49.45	0.2	49.03	49.30	2.8	767	0.36%
2023/09/22	0	0.00	4	48.83	49.45	-4	765	-0.52%
2023/09/19	0	0.00	2	51.50	50.80	-2	764	-0.26%
2023/09/15	1.2	51.65	15	51.47	51.50	-13.8	761	-1.81%
2023/09/14	5	51.50	0.1	51.71	51.80	4.9	751	0.66%
2023/09/13	3	50.90	0	0.00	50.80	3	736	0.41%
2023/09/12	0	51.00	0	51.40	51.10	0	744	0.00%
2023/09/11	2	51.05	0	51.67	50.90	2	744	0.26%
2023/09/08	1	50.70	4.1	50.70	50.90	-3.1	750	-0.41%
2023/09/07	1.2	51.28	0	51.30	50.80	1.2	744	0.16%
2023/09/06	3	50.37	0	50.80	50.70	3	736	0.41%
2023/09/05	7	51.23	0.3	51.23	50.90	6.7	725	0.93%
2023/09/04	0	0.00	0	49.84	50.20	0	681	0.00%
2023/09/01	2	49.50	11.2	49.78	49.50	-9.2	670	-1.38%
2023/08/30	0	0.00	0.1	47.54	47.75	-0.1	641	-0.01%
2023/08/22	0	45.23	3	45.20	45.15	-3	661	-0.45%
2023/08/18	0.1	45.72	0	0.00	45.55	0.1	667	0.01%
2023/08/14	3.1	45.81	0	0.00	46.40	3.1	679	0.45%
2023/08/11	2	46.95	0	0.00	46.95	2	680	0.29%
2023/08/10	0	0.00	1	47.95	47.25	-1	685	-0.15%
2023/08/08	1	49.90	0	0.00	50.00	1	682	0.15%
2023/08/07	0	0.00	0.1	50.95	50.20	-0.1	689	-0.01%
2023/08/04	0	49.00	0	0.00	49.30	0	673	0.00%
2023/08/02	0	49.05	0	0.00	49.25	0	705	0.00%
2023/07/31	0	49.90	0	0.00	49.85	0	729	0.00%
2023/07/28	0	50.14	0	0.00	50.20	0	739	0.01%
2023/07/27	12	50.66	0	0.00	50.50	12	752	1.59%
2023/07/26	1	50.70	0.1	50.75	50.50	0.9	761	0.12%
2023/07/25	0	49.90	1.1	48.92	49.75	-1.1	748	-0.14%
2023/07/24	0.1	48.00	0	0.00	48.00	0.1	741	0.01%
2023/07/19	1	49.30	0	0.00	49.25	1	768	0.13%
2023/07/17	0	0.00	1	49.25	49.70	-1	883	-0.11%
2023/07/14	0	49.05	0	0.00	49.25	0	925	0.00%
2023/07/06	0.1	49.26	0	0.00	49.25	0.1	1,173	0.01%
2023/07/05	2	49.90	3	49.58	49.50	-1	1,204	-0.08%
2023/07/04	0	49.14	0	0.00	49.00	0	1,229	0.00%
2023/07/03	0	49.15	2	49.10	49.10	-2	1,271	-0.16%
2023/06/30	0	49.25	0	0.00	49.10	0	1,295	0.00%
2023/06/29	1	49.10	0	0.00	49.05	1	1,339	0.07%
2023/06/28	0	49.10	0	0.00	49.10	0	1,375	0.00%
2023/06/27	0	49.25	0	0.00	49.30	0	1,438	0.00%
2023/06/26	0	49.60	0	0.00	49.70	0	1,628	0.00%
2023/06/20	0	50.28	0	0.00	50.10	0	1,866	0.00%
2023/06/19	0	50.40	1	50.60	50.70	-1	1,887	-0.05%
2023/06/16	0.2	50.42	0	0.00	50.50	0.2	1,917	0.01%
2023/06/15	0	51.30	0	0.00	51.30	0	1,950	0.00%
2023/06/14	3	51.83	0.1	52.48	51.60	2.9	1,977	0.15%
2023/06/12	0	50.50	0	0.00	50.60	0	2,168	0.00%
2023/06/08	2	50.50	0	0.00	50.60	2	2,250	0.09%
2023/06/06	0	50.60	0	0.00	50.70	0	2,377	0.00%
2023/06/05	5	51.50	0	51.80	51.00	5	2,391	0.21%
2023/06/02	3	51.30	0	0.00	50.90	3	2,417	0.12%
2023/05/26	0	50.03	0	0.00	49.75	0	2,481	0.00%
2023/05/24	1	50.90	0	0.00	51.10	1	2,527	0.04%
2023/05/19	0	50.60	0	0.00	50.40	0	2,625	0.00%
2023/05/18	0	0.00	1	50.50	50.40	-1	2,619	-0.04%
2023/05/16	0	0.00	0.1	50.68	50.40	-0.1	2,615	0.00%
2023/05/11	0.1	48.63	3	48.95	48.95	-2.9	2,604	-0.11%
2023/05/10	0	49.35	2	49.15	49.45	-2	2,595	-0.08%
2023/05/09	4.1	49.43	0.1	51.20	49.45	4	2,588	0.16%
2023/05/08	0	0.00	2	51.50	51.70	-2	2,558	-0.08%
2023/05/05	0.1	53.40	0	0.00	53.30	0.1	2,543	0.00%
2023/05/03	1	53.20	0	0.00	53.30	1	2,552	0.04%
2023/05/02	6	53.20	0	0.00	53.00	6	2,555	0.23%
2023/04/27	0	51.40	0	0.00	51.90	0	2,541	0.00%
2023/04/26	0	0.00	3	52.00	51.90	-3	2,536	-0.12%
2023/04/25	1.1	52.07	3	52.10	51.70	-1.9	2,524	-0.08%
2023/04/21	0.1	52.54	0.1	52.80	52.70	0	2,488	0.00%
2023/04/20	0.1	54.38	0	0.00	53.80	0.1	2,437	0.00%
2023/04/19	5	56.90	1	58.00	57.00	4	2,363	0.17%
2023/04/18	4	57.25	3	57.00	57.00	1	2,322	0.04%
2023/04/17	3	57.60	3	57.43	58.00	0	2,275	0.00%
2023/04/13	2	56.15	2	56.10	56.10	0	2,154	0.00%
2023/04/12	1	56.20	3.1	56.31	56.40	-2.1	2,122	-0.10%
2023/04/11	9	57.53	1	57.40	57.20	8	2,085	0.38%
2023/04/10	0	0.00	5	57.60	58.00	-5	2,055	-0.24%
2023/04/07	2	57.50	0	0.00	57.60	2	2,016	0.10%
2023/04/06	0	0.00	1	58.30	57.20	-1	1,983	-0.05%
2023/03/31	5	56.88	0	57.05	56.90	5	1,935	0.26%
2023/03/30	0	56.40	0	0.00	56.30	0	1,910	0.00%
2023/03/29	0	0.00	1	55.40	55.30	-1	1,867	-0.05%
2023/03/28	1	55.80	2	55.90	55.90	-1	1,844	-0.05%
2023/03/27	7.1	57.60	2	58.00	57.10	5.1	1,776	0.29%
2023/03/24	0	0.00	2.2	56.86	57.60	-2.2	1,585	-0.14%
2023/03/23	2	54.20	4	54.20	54.00	-2	1,366	-0.15%
2023/03/22	2	53.80	0	0.00	53.80	2	1,353	0.15%
2023/03/21	6	53.85	4	53.58	53.30	2	1,336	0.15%
2023/03/20	7	54.40	0.1	54.50	53.90	6.9	1,303	0.53%
2023/03/17	0	0.00	0	53.90	53.30	0	1,260	0.00%
2023/03/16	3	52.67	0	0.00	52.70	3	1,240	0.24%
2023/03/15	5	53.52	2.1	53.83	54.00	2.9	1,184	0.24%
2023/03/14	1	51.80	1.1	51.78	52.50	-0.1	1,071	-0.01%
2023/03/13	0	50.00	3	50.23	51.00	-3	1,075	-0.28%
2023/03/10	0.1	51.22	9	51.40	51.40	-8.9	1,145	-0.78%
2023/03/09	6	52.93	1.3	52.77	52.90	4.7	1,146	0.41%
2023/03/08	0	0.00	1	51.21	51.10	-1	1,070	-0.10%
2023/03/07	3	51.10	8.1	51.42	51.10	-5.1	1,083	-0.47%
2023/03/06	3	50.60	0.1	50.66	50.40	2.9	1,123	0.26%
2023/03/03	2.5	50.09	1.1	49.72	49.60	1.4	1,110	0.13%
2023/03/02	0.1	48.85	0	0.00	48.85	0.1	1,097	0.01%
2023/03/01	0.1	48.83	1	48.90	48.95	-0.9	1,100	-0.08%
2023/02/24	0.1	49.18	0	0.00	49.05	0.1	1,100	0.01%
2023/02/23	5	50.20	8	49.88	49.95	-3	1,089	-0.28%
2023/02/22	4	49.68	0	49.95	49.90	4	1,118	0.36%
2023/02/21	8.1	50.11	1.3	49.68	50.40	6.9	1,129	0.61%
2023/02/20	0	47.95	0	0.00	47.60	0	1,039	0.00%
2023/02/16	0	48.05	0	0.00	48.10	0	1,055	0.00%
2023/02/15	0	48.00	1	47.90	47.70	-1	1,069	-0.09%
2023/02/14	0	48.10	0	48.10	47.75	0	1,070	0.00%
2023/02/13	0	47.90	0	0.00	47.70	0	1,067	0.00%
2023/02/10	0	47.64	0	0.00	47.65	0	1,085	0.00%
2023/02/08	0	48.20	0	0.00	48.40	0	1,120	0.00%
2023/02/07	0	48.90	0	0.00	48.85	0	1,124	0.00%
2023/02/06	0	48.90	0	0.00	48.90	0	1,136	0.00%
2023/02/02	3	48.87	0	0.00	48.85	3	1,160	0.26%
2023/02/01	0	48.85	1.1	48.79	48.80	-1.1	1,165	-0.09%
2023/01/31	0	0.00	0	47.90	48.20	0	1,172	0.00%
2023/01/30	0	47.60	0.1	47.44	47.70	-0.1	1,180	-0.01%
2023/01/17	0	46.75	0	0.00	46.65	0	1,182	0.00%
2023/01/16	0	46.00	0	0.00	46.30	0	1,202	0.00%
2023/01/13	0	46.40	0	0.00	46.30	0	1,218	0.00%
2023/01/12	0	46.80	0	47.20	46.60	0	1,229	0.00%
2023/01/11	2	46.55	0	46.50	46.70	2	1,239	0.16%
2023/01/09	1	46.50	0	0.00	46.55	1	1,270	0.08%
2023/01/05	0	45.27	0	0.00	45.20	0	1,330	0.00%
2023/01/04	0	45.20	0	0.00	45.00	0	1,344	0.00%
2022/12/30	0	44.60	1	44.75	44.75	-1	1,380	-0.07%
2022/12/29	0.1	44.37	0	0.00	44.55	0.1	1,402	0.01%
2022/12/28	0.2	45.46	0	0.00	45.15	0.2	1,410	0.01%
2022/12/27	2	46.40	0	0.00	46.15	2	1,416	0.14%
2022/12/26	0	46.45	0	0.00	46.35	0	1,429	0.00%
2022/12/23	0	46.05	0	0.00	46.40	0	1,449	0.00%
2022/12/22	0	0.00	0	47.45	46.85	0	1,462	0.00%
2022/12/21	0	46.22	0	0.00	46.05	0	1,487	0.00%
2022/12/20	3.2	45.95	8	47.55	46.00	-4.8	1,521	-0.31%
2022/12/19	3.1	47.70	0	0.00	47.70	3.1	1,555	0.20%
2022/12/16	2.1	48.05	0	0.00	48.20	2.1	1,574	0.13%
2022/12/13	2	48.70	0	0.00	48.10	2	1,592	0.13%
2022/12/07	1.1	48.50	7	47.68	47.90	-5.9	1,658	-0.36%
2022/12/06	0	48.62	0	48.70	48.40	0	1,665	0.00%
2022/12/05	3	49.92	2	49.60	49.75	1	1,660	0.06%
2022/12/02	1	50.20	1.1	49.40	50.20	-0.1	1,662	-0.01%
2022/12/01	0	0.00	1	49.49	48.90	-1	1,606	-0.06%
2022/11/30	1	48.50	2	48.20	48.15	-1	1,648	-0.06%
2022/11/29	2	47.75	0	0.00	48.20	2	1,700	0.12%
2022/11/28	1	48.35	0	48.33	48.50	1	1,785	0.05%
2022/11/25	1	47.35	1	47.30	46.55	0	1,848	0.00%
2022/11/24	5	46.84	0	0.00	46.85	5	2,017	0.25%
2022/11/23	1	46.25	1	46.70	46.50	0	2,178	0.00%
2022/11/21	0	46.15	0	0.00	46.10	0	2,386	0.00%
2022/11/18	2	47.15	0	0.00	46.60	2	2,437	0.08%
2022/11/17	1	47.90	1.1	47.80	47.90	-0.1	2,458	-0.01%
2022/11/15	0	0.00	0	47.15	46.80	0	2,692	0.00%
2022/11/14	3	46.50	3.1	46.65	46.70	-0.1	2,816	0.00%
2022/11/07	0	46.00	0	45.85	45.80	0	3,143	0.00%
2022/11/04	0	0.00	0	44.95	45.10	0	3,272	0.00%
2022/11/01	0	0.00	0	44.45	44.25	0	3,621	0.00%
2022/10/28	0	42.00	0	0.00	42.45	0	3,920	0.00%
2022/10/27	1	42.35	1	42.60	43.10	0	4,019	0.00%
2022/10/26	0	42.00	0	0.00	41.65	0	4,158	0.00%
2022/10/24	0	0.00	0	44.28	43.35	0	4,206	0.00%
2022/10/20	0	42.17	0	0.00	42.55	0	4,180	0.00%
2022/10/19	0	0.00	0	46.00	43.70	0	4,180	0.00%
2022/10/18	2	43.28	3	44.25	44.10	-1	4,172	-0.02%
2022/10/17	1	42.58	0	0.00	43.35	1	4,171	0.02%
2022/10/14	0	0.00	0	43.61	43.60	0	4,165	0.00%
2022/10/13	0.1	42.03	0	0.00	41.05	0.1	4,163	0.00%
2022/10/12	0.1	43.24	0	0.00	43.95	0.1	4,145	0.00%
2022/10/11	0.1	44.25	0	0.00	44.10	0.1	4,160	0.00%
2022/10/06	0	0.00	0	47.16	47.25	0	4,167	0.00%
2022/10/05	1	47.00	0	0.00	46.15	1	4,157	0.02%
2022/10/04	0	0.00	0	46.48	46.40	0	4,163	0.00%
2022/09/30	0	44.10	0	0.00	45.60	0	4,193	0.00%
2022/09/28	0.2	45.46	0	0.00	44.75	0.2	4,210	0.01%
2022/09/27	0	47.43	0	0.00	47.50	0	4,195	0.00%
2022/09/26	0.2	48.73	30	47.91	47.95	-29.8	4,171	-0.72%
2022/09/23	0.1	50.70	0	0.00	50.50	0.1	4,157	0.00%
2022/09/22	0	51.30	0	0.00	51.80	0	4,149	0.00%
2022/09/20	2	52.90	0	0.00	52.20	2	4,143	0.05%
2022/09/19	30	51.50	0	0.00	52.20	30	4,170	0.72%
2022/09/16	0	52.33	0	0.00	52.20	0	4,174	0.00%
2022/09/15	0	53.30	0	0.00	53.20	0	4,168	0.00%
2022/09/14	0	53.54	0	0.00	53.90	0	4,148	0.00%
2022/09/13	1	54.70	1	54.40	54.40	0	4,142	0.00%
2022/09/08	0	53.60	0	0.00	54.50	0	4,120	0.00%
2022/09/07	2	54.00	0	0.00	54.10	2	4,065	0.05%
2022/09/06	0.1	54.83	1	54.70	54.60	-0.9	4,032	-0.02%
2022/09/05	0	56.10	3	56.43	56.10	-3	3,958	-0.08%
2022/09/02	2	56.75	0	0.00	56.90	2	3,905	0.05%
2022/09/01	3	58.10	4	59.20	57.70	-1	3,795	-0.03%
2022/08/31	15	59.19	17	59.65	59.40	-2	3,666	-0.05%
2022/08/30	8	58.30	5.4	58.89	58.70	2.6	3,500	0.07%
2022/08/29	1	55.30	1	57.20	57.60	0	3,362	0.00%
2022/08/26	3	56.23	6.1	56.06	56.60	-3.1	3,264	-0.09%
2022/08/25	6	55.65	6	55.05	55.10	0	3,152	0.00%
2022/08/24	13	55.72	16	55.28	55.40	-3	3,100	-0.10%
2022/08/23	27	55.96	40.1	56.65	56.20	-13.1	3,038	-0.43%
2022/08/22	72	55.11	66.1	54.75	55.30	5.9	2,928	0.20%
2022/08/19	43	54.00	42.1	55.13	54.80	0.9	2,767	0.03%
2022/08/18	11	52.75	9	52.95	53.70	2	2,638	0.07%
2022/08/17	5	52.10	6	52.03	51.90	-1	2,582	-0.04%
2022/08/16	18	54.38	7	53.49	52.40	11	2,516	0.44%
2022/08/15	4	54.13	11	53.41	54.00	-7	2,446	-0.29%
2022/08/12	0	0.00	20.1	53.69	54.00	-20.1	2,378	-0.84%
2022/08/11	23	54.42	2.1	54.30	54.00	20.9	2,277	0.92%
2022/08/10	2	54.40	2	54.20	53.80	0	2,126	0.00%
2022/08/09	24	53.58	27	54.08	53.80	-3	2,038	-0.15%
2022/08/08	7	53.61	1	53.10	53.30	6	1,932	0.31%
2022/08/05	21	52.63	12.1	53.50	53.90	8.9	1,772	0.50%
2022/08/04	1	49.00	1	51.00	49.00	0	1,573	0.00%
2022/08/03	7	48.71	5	48.11	48.05	2	1,456	0.14%
2022/08/02	5	50.66	7	51.29	50.10	-2	1,358	-0.15%
2022/08/01	0	0.00	0.2	51.13	52.10	-0.2	1,213	-0.01%
2022/07/29	0	0.00	0	47.38	47.40	0	1,142	0.00%
2022/07/25	0	0.00	1	47.05	47.10	-1	1,149	-0.09%
2022/07/21	0	0.00	0	47.60	47.65	0	1,192	0.00%
2022/07/19	0	0.00	0	47.45	47.30	0	1,223	0.00%
2022/07/18	1	46.70	0	46.75	46.70	1	1,225	0.08%
2022/07/15	0	0.00	1	45.50	45.70	-1	1,228	-0.08%
2022/07/14	0	0.00	1	43.32	44.25	-1	1,261	-0.08%
2022/07/12	2	42.32	0	0.00	41.30	2	1,257	0.16%
2022/07/08	0	0.00	2.1	44.75	44.80	-2.1	1,254	-0.17%
2022/07/07	0	0.00	0	42.95	42.60	0	1,229	0.00%
2022/07/06	0	40.85	0	0.00	40.25	0	1,209	0.00%
2022/07/05	0	0.00	2	40.80	41.95	-2	1,232	-0.16%
2022/07/04	0	40.65	0.1	40.50	40.40	-0.1	1,225	-0.01%
2022/07/01	0.1	42.57	0	0.00	40.95	0.1	1,235	0.01%
2022/06/30	1	44.79	0	0.00	44.20	1	1,215	0.08%
2022/06/27	0	0.00	6.1	46.64	47.45	-6.1	1,224	-0.50%
2022/06/24	6	45.50	1	45.30	45.00	5	1,208	0.41%
2022/06/23	0	0.00	0.1	44.67	44.50	-0.1	1,203	-0.01%
2022/06/22	0	43.20	0	0.00	42.75	0	1,203	0.00%
2022/06/21	0	0.00	0	44.55	44.90	0	1,212	0.00%
2022/06/20	0.1	43.67	0	0.00	42.50	0.1	1,244	0.01%
2022/06/17	1.1	44.82	3	45.07	45.10	-1.9	1,285	-0.15%
2022/06/16	1.1	46.25	0	0.00	45.85	1.1	1,365	0.08%
2022/06/15	0	47.00	0	0.00	46.90	0	1,365	0.00%
2022/06/14	0.1	46.27	0	0.00	47.30	0.1	1,377	0.00%
2022/06/13	2.2	47.58	0	0.00	47.10	2.2	1,390	0.16%
2022/06/10	0.1	49.72	0	0.00	49.55	0.1	1,398	0.00%
2022/06/09	2	49.70	0	0.00	50.30	2	1,406	0.14%
2022/06/07	6	51.03	0	0.00	50.90	6	1,439	0.42%
2022/06/01	0	0.00	2	51.05	50.30	-2	1,507	-0.13%
2022/05/30	0	0.00	0	49.75	49.75	0	1,512	0.00%
2022/05/27	0	0.00	1	49.55	48.90	-1	1,518	-0.07%
2022/05/26	1	48.55	1	49.45	48.55	0	1,535	0.00%
2022/05/24	0	0.00	1	48.05	48.05	-1	1,582	-0.06%
2022/05/23	0	0.00	0	49.50	49.20	0	1,600	0.00%
2022/05/18	1	48.80	0	0.00	48.80	1	1,670	0.06%
2022/05/17	0	0.00	0.1	48.55	48.80	-0.1	1,691	0.00%
2022/05/13	1	47.20	10	47.20	47.30	-9	1,704	-0.53%
2022/05/12	0	0.00	0	47.65	45.50	0	1,722	0.00%
2022/05/11	0	0.00	0	47.20	46.90	0	1,732	0.00%
2022/05/09	0.1	45.86	0	0.00	45.25	0.1	1,795	0.00%
2022/05/06	10	47.08	0	0.00	47.55	10	1,811	0.55%
2022/05/05	0	0.00	5	49.15	48.30	-5	1,832	-0.27%
2022/05/03	0	0.00	3	46.95	47.20	-3	1,904	-0.16%
2022/04/28	5	47.54	0	47.89	47.35	5	2,006	0.25%
2022/04/26	2	47.18	3	46.35	46.85	-1	2,041	-0.05%
2022/04/25	0.1	46.69	3	46.37	45.60	-2.9	2,123	-0.14%
2022/04/22	2	50.00	0	0.00	49.70	2	2,187	0.09%
2022/04/21	2	51.80	0	0.00	51.60	2	2,256	0.09%
2022/04/20	1	52.20	1.1	52.17	52.20	-0.1	2,312	0.00%
2022/04/18	0.1	48.72	0	0.00	48.80	0.1	2,421	0.00%
2022/04/15	0.1	49.59	1	49.10	49.10	-0.9	2,483	-0.04%
2022/04/12	0	51.00	1	50.70	50.80	-1	2,864	-0.03%
2022/04/11	0.1	52.15	1	51.80	51.60	-0.9	3,018	-0.03%
2022/04/07	2.2	55.43	0	0.00	53.60	2.2	3,328	0.07%
2022/04/06	0.1	55.81	0	0.00	55.50	0.1	3,629	0.00%
2022/04/01	0	56.60	5	56.80	56.80	-5	3,900	-0.13%
2022/03/31	5.1	57.30	0	0.00	57.00	5.1	4,373	0.12%
2022/03/29	1	57.80	1	57.50	57.50	0	5,874	0.00%
2022/03/25	0	0.00	0	59.74	58.70	0	6,665	0.00%
2022/03/24	11	58.97	5	59.50	59.50	6	6,695	0.09%
2022/03/23	4	59.30	0	60.00	59.10	4	6,712	0.06%
2022/03/22	0	0.00	1	60.59	59.80	-1	6,698	-0.02%
2022/03/21	1	59.40	3.3	59.36	59.40	-2.3	6,674	-0.03%
2022/03/17	0	0.00	0	55.20	55.40	0	6,808	0.00%
2022/03/16	1	53.70	0	0.00	53.50	1	6,911	0.01%
2022/03/15	0.1	54.47	0	0.00	53.30	0.1	7,033	0.00%
2022/03/14	0	0.00	10	56.25	55.80	-10	7,165	-0.14%
2022/03/11	0	55.63	2	55.40	55.40	-2	7,405	-0.03%
2022/03/10	1	57.00	4	56.11	57.00	-3	7,528	-0.04%
2022/03/09	2	54.65	0	0.00	54.90	2	7,601	0.03%
2022/03/07	0.1	55.41	1	55.40	54.90	-0.9	7,649	-0.01%
2022/03/04	1	57.50	22	57.28	57.40	-21	7,680	-0.27%
2022/03/03	2	58.65	5	58.70	58.70	-3	7,733	-0.04%
2022/03/02	0	0.00	2	58.11	58.80	-2	7,806	-0.03%
2022/03/01	0	0.00	0.1	58.30	58.50	-0.1	7,832	0.00%
2022/02/25	0	56.00	0	0.00	56.60	0	7,842	0.00%
2022/02/24	0	56.20	0	0.00	56.00	0	7,874	0.00%
2022/02/23	0	0.00	1.1	57.64	58.80	-1.1	7,928	-0.01%
2022/02/22	1.2	56.67	0	0.00	56.80	1.2	8,007	0.02%
2022/02/18	1	59.50	1	59.50	59.50	0	8,204	0.00%
2022/02/17	12	60.97	1	61.00	60.40	11	8,327	0.13%
2022/02/16	0	0.00	1	59.40	60.00	-1	8,485	-0.01%
2022/02/15	18.1	59.46	0	0.00	58.70	18.1	8,626	0.21%
2022/02/14	1.1	59.74	2	59.10	59.10	-0.9	8,688	-0.01%
2022/02/10	2	61.50	1	61.40	61.40	1	8,828	0.01%
2022/02/09	2	62.75	5.1	62.57	62.60	-3.1	8,904	-0.03%
2022/01/26	1	58.20	1	59.20	58.90	0	9,282	0.00%
2022/01/25	6.1	58.95	0	0.00	58.60	6.1	9,620	0.06%
2022/01/24	0	0.00	6	59.17	61.20	-6	9,904	-0.06%
2022/01/21	1	61.49	18	60.87	60.60	-17	10,292	-0.16%
2022/01/20	7	62.57	7	62.70	62.60	0	10,780	0.00%
2022/01/19	3	63.23	16	62.79	62.90	-13	11,104	-0.12%
2022/01/18	8.2	64.11	2	63.70	63.40	6.2	11,246	0.06%
2022/01/17	1	63.80	4	64.78	65.10	-3	11,235	-0.03%
2022/01/14	5	63.10	1	62.90	63.10	4	11,285	0.04%
2022/01/13	14	65.49	5	65.98	64.80	9	11,429	0.08%
2022/01/12	1	66.00	2	66.65	65.60	-1	11,446	-0.01%
2022/01/11	14	66.94	3	66.70	66.50	11	11,488	0.10%
2022/01/10	3	68.80	2	68.60	68.60	1	11,541	0.01%
2022/01/07	23	71.15	0	0.00	70.50	23	11,696	0.20%
2022/01/06	2	72.80	2	72.40	72.30	0	11,609	0.00%
2022/01/05	6	73.55	6	73.20	72.40	0	11,636	0.00%
2022/01/04	5	76.08	4	75.48	75.80	1	11,535	0.01%
2022/01/03	10	76.11	17	75.11	74.70	-7	11,509	-0.06%
2021/12/30	6	77.45	4	77.70	76.50	2	11,556	0.02%
2021/12/29	20	79.14	14	79.55	78.60	6	11,530	0.05%
2021/12/28	17.1	79.10	75	78.17	79.20	-57.9	11,351	-0.51%
2021/12/27	24	78.26	23	78.91	77.40	1	11,134	0.01%
2021/12/24	9	78.16	211	79.46	77.70	-202	10,749	-1.88%	大賣/鉅額交易
2021/12/23	220	77.72	280	74.37	77.90	-60	10,264	-0.58%	大買/大賣/
2021/12/22	965	71.12	747	70.95	71.20	218	9,314	2.34%	大買/大賣/鉅額交易
2021/12/21	12	63.65	24	64.58	64.80	-12	8,800	-0.14%
2021/12/20	0	0.00	1	61.20	61.20	-1	8,650	-0.01%
2021/12/15	1	60.60	1	60.80	60.80	0	8,727	0.00%
2021/12/14	4	61.53	1	61.00	60.70	3	8,939	0.03%
2021/12/13	5	64.52	3	65.77	63.50	2	8,906	0.02%
2021/12/10	2	65.35	7	64.89	65.70	-5	8,818	-0.06%
2021/12/09	9	65.08	0	0.00	65.20	9	8,778	0.10%
2021/12/08	10	65.20	20	64.93	65.20	-10	8,718	-0.11%
2021/12/07	20	64.63	16	63.36	63.40	4	8,687	0.05%
2021/12/06	18	64.12	15	64.09	63.90	3	8,588	0.03%
2021/12/03	8	63.00	11	63.00	63.10	-3	8,612	-0.03%
2021/12/02	5	60.90	18	61.65	60.70	-13	8,859	-0.15%
2021/11/30	3	61.73	1	61.20	62.00	2	9,511	0.02%
2021/11/29	0	0.00	10	57.89	59.00	-10	9,957	-0.10%
2021/11/26	10	58.35	9	58.23	57.80	1	10,506	0.01%
2021/11/25	12	60.62	0	0.00	60.00	12	10,623	0.11%
2021/11/23	0	0.00	1	60.80	60.20	-1	11,001	-0.01%
2021/11/22	6	61.47	10	61.63	60.90	-4	11,106	-0.04%
2021/11/19	9	63.17	7	62.67	62.50	2	11,310	0.02%
2021/11/18	4	64.40	3	63.87	63.70	1	11,426	0.01%
2021/11/17	9	63.83	2	63.45	63.00	7	11,422	0.06%
2021/11/16	14	62.92	11	63.75	63.80	3	11,377	0.03%
2021/11/15	18	62.28	29	62.39	62.80	-11	11,394	-0.10%
2021/11/12	23	60.67	7	60.70	59.70	16	11,367	0.14%
2021/11/11	1	62.40	5	62.84	62.50	-4	11,328	-0.04%
2021/11/10	1	62.20	2	62.70	62.10	-1	11,479	-0.01%
2021/11/09	2	60.55	3	61.20	62.20	-1	11,515	-0.01%
2021/11/08	2	60.40	2	60.15	60.50	0	11,532	0.00%
2021/11/05	48	61.00	23	60.12	60.40	25	11,604	0.22%
2021/11/04	14	64.19	11	62.92	62.70	3	11,573	0.03%
2021/11/03	7	63.47	6	63.63	63.00	1	11,706	0.01%
2021/11/02	23	66.73	9	65.06	63.80	14	11,658	0.12%
2021/11/01	15	66.93	24	66.93	68.20	-9	11,475	-0.08%
2021/10/29	55	65.10	52	65.65	66.30	3	11,450	0.03%
2021/10/28	60	63.96	43.3	64.36	62.70	16.7	11,123	0.15%
2021/10/27	45	62.44	81.2	62.09	62.20	-36.2	10,675	-0.34%
2021/10/26	6.3	59.32	5	59.10	58.30	1.3	10,405	0.01%
2021/10/25	3	58.30	3	58.13	58.40	0	10,314	0.00%
2021/10/22	4	56.78	10	57.32	58.20	-6	10,499	-0.06%
2021/10/21	6	57.20	10	58.53	56.20	-4	10,537	-0.04%
2021/10/20	4	58.10	2	57.70	57.80	2	10,507	0.02%
2021/10/19	10	58.49	8	58.94	58.60	2	10,671	0.02%
2021/10/18	7	57.64	11.1	58.15	58.80	-4.1	10,741	-0.04%
2021/10/15	12	56.89	19	57.25	58.10	-7	10,867	-0.06%
2021/10/14	0	0.00	7.2	53.22	53.50	-7.2	11,121	-0.06%
2021/10/13	6.2	55.11	11	54.85	54.10	-4.8	11,412	-0.04%
2021/10/12	2	55.40	4	54.90	55.50	-2	11,885	-0.02%
2021/10/08	3	55.67	6	56.15	56.00	-3	12,271	-0.02%
2021/10/07	10	55.57	21	54.94	56.50	-11	12,554	-0.09%
2021/10/06	24	52.69	7.3	53.86	54.00	16.7	12,623	0.13%
2021/10/05	9	51.72	5	51.54	52.30	4	12,795	0.03%
2021/10/04	6	49.00	7	49.31	48.55	-1	13,109	-0.01%
2021/10/01	7	48.81	4	49.45	48.30	3	13,501	0.02%
2021/09/30	2	51.05	1	51.50	51.70	1	13,704	0.01%
2021/09/29	12	51.20	5	51.42	50.50	7	14,037	0.05%
2021/09/28	9	52.50	81	52.30	52.60	-72	14,112	-0.51%
2021/09/27	1	53.30	4	53.50	53.40	-3	14,178	-0.02%
2021/09/24	3	54.97	1	55.60	54.80	2	14,291	0.01%
2021/09/23	2	55.40	5	55.76	54.60	-3	14,571	-0.02%
2021/09/22	4	54.68	3	55.30	54.40	1	14,780	0.01%
2021/09/17	18	54.22	11	54.05	56.80	7	15,224	0.05%
2021/09/16	6	56.25	5	55.80	55.80	1	15,457	0.01%
2021/09/15	0	0.00	2	56.80	56.80	-2	15,594	-0.01%
2021/09/14	6	57.50	4	58.45	56.80	2	15,749	0.01%
2021/09/13	2	58.10	4	58.45	58.50	-2	15,729	-0.01%
2021/09/10	11	58.75	22.3	58.44	59.40	-11.3	15,724	-0.07%
2021/09/09	16	57.03	2	56.65	58.00	14	15,660	0.09%
2021/09/08	5	56.22	13	56.22	55.70	-8	15,541	-0.05%
2021/09/07	42.1	57.53	18	57.31	56.20	24.1	15,422	0.16%
2021/09/06	4	63.23	8	63.24	61.70	-4	15,097	-0.03%
2021/09/03	30.1	64.73	51	64.74	63.70	-20.9	14,832	-0.14%
2021/09/02	103	63.96	12.2	64.21	63.60	90.8	14,382	0.63%	大買/
2021/09/01	50	62.44	50	63.29	63.80	0	13,880	0.00%
2021/08/31	15	59.45	13	58.68	59.20	2	13,288	0.02%
2021/08/30	9	58.78	9	58.52	59.90	0	13,119	0.00%
2021/08/27	15.2	56.82	9	56.96	56.20	6.2	12,918	0.05%
2021/08/26	14	58.31	8	58.05	57.70	6	12,755	0.05%
2021/08/25	10	58.18	10	58.89	57.70	0	12,711	0.00%
2021/08/24	8	56.56	3	56.77	57.70	5	12,521	0.04%
2021/08/23	11	55.05	10	55.22	55.80	1	12,359	0.01%
2021/08/20	5	53.58	16	51.54	53.30	-11	12,328	-0.09%
2021/08/19	46	53.34	31	53.95	51.50	15	12,305	0.12%
2021/08/18	14	52.35	14	50.04	53.10	0	12,297	0.00%
2021/08/17	6	51.20	5.1	51.12	49.00	1	12,303	0.01%
2021/08/16	13	50.04	17	50.18	50.80	-4	12,213	-0.03%
2021/08/13	2	54.60	26	53.93	53.30	-24	12,002	-0.20%
2021/08/12	10	56.38	3	56.47	55.60	7	11,925	0.06%
2021/08/11	19	54.47	14	55.78	55.80	5	11,853	0.04%
2021/08/10	18.1	56.14	25	55.58	55.20	-7	11,705	-0.06%
2021/08/09	39	60.57	59	58.91	58.50	-20	11,577	-0.17%
2021/08/06	13	60.80	58	60.75	60.70	-45	11,357	-0.40%
2021/08/05	37	60.50	18	60.64	61.90	19	11,313	0.17%
2021/08/04	65	59.22	11	60.33	61.00	54	11,232	0.48%
2021/08/03	13	56.77	4	57.35	56.90	9	11,004	0.08%
2021/08/02	7	56.90	3.1	55.99	57.30	3.9	10,957	0.04%
2021/07/30	8	55.81	19	56.82	54.70	-11	10,897	-0.10%
2021/07/29	32	55.93	26	55.89	56.10	6	10,870	0.05%
2021/07/28	9	54.97	8.2	54.44	55.30	0.8	10,877	0.01%
2021/07/27	30	59.11	28.5	59.02	57.10	1.5	10,725	0.01%
2021/07/26	9	60.86	50	60.81	61.70	-41	10,794	-0.38%
2021/07/23	7.1	60.53	16.1	60.02	58.00	-9	10,769	-0.08%
2021/07/22	38.1	62.16	41	62.04	60.80	-2.9	10,541	-0.03%
2021/07/21	30.1	61.06	25	60.90	61.10	5.1	10,399	0.05%
2021/07/20	42.1	61.86	47	61.63	60.80	-4.9	10,185	-0.05%
2021/07/19	33.1	59.76	105	59.45	60.60	-71.9	9,752	-0.74%	大賣/
2021/07/16	113	60.78	18.2	60.39	61.00	94.8	9,490	1.00%	大買/
2021/07/15	11.2	54.76	18.2	55.01	55.50	-7	8,974	-0.08%
2021/07/14	35.2	53.78	21	55.14	56.20	14.2	8,574	0.17%
2021/07/13	9	53.90	33	51.28	51.10	-24	8,336	-0.29%
2021/07/12	61	53.72	44	53.55	53.50	17	8,143	0.21%
2021/07/09	95	52.83	105	53.44	53.10	-10	7,901	-0.13%	大賣/
2021/07/08	35	50.58	27	50.00	49.45	8	7,532	0.11%
2021/07/07	10.2	48.23	9	47.99	48.30	1.2	7,122	0.02%
2021/07/06	32	46.91	33	47.87	48.70	-1	6,859	-0.01%
2021/07/05	9	44.31	3	44.43	44.30	6	6,548	0.09%
2021/07/02	7	43.70	6	43.78	44.00	1	6,547	0.02%
2021/07/01	10	43.03	2	42.90	42.40	8	6,556	0.12%
2021/06/30	4	44.08	1	43.35	43.40	3	6,495	0.05%
2021/06/29	22	43.84	31	43.85	43.80	-9	6,219	-0.14%
2021/06/28	15.1	44.51	155	42.20	45.20	-139.9	5,971	-2.34%	大賣/鉅額交易
2021/06/25	209	42.41	77	42.06	42.00	132	5,495	2.40%	大買/鉅額交易
2021/06/24	19	37.55	16	38.64	38.60	3	5,043	0.06%
2021/06/23	5	37.03	4	37.00	38.00	1	4,874	0.02%
2021/06/21	2	35.08	6	35.80	35.00	-4	4,654	-0.09%
2021/06/18	2	35.50	11	34.83	35.55	-9	4,617	-0.19%
2021/06/17	2	34.50	0	0.00	34.70	2	4,604	0.04%
2021/06/16	2	34.73	0	0.00	34.70	2	4,614	0.04%
2021/06/09	1	33.75	0	0.00	33.75	1	5,064	0.02%
2021/06/07	0	0.00	1	33.45	35.05	-1	5,141	-0.02%
2021/06/04	4	35.06	0	0.00	34.50	4	5,126	0.08%
2021/06/03	4	36.26	0	0.00	36.00	4	5,097	0.08%
2021/06/02	15	36.60	0	0.00	36.30	15	5,082	0.30%
2021/06/01	3	36.20	1	36.50	36.75	2	4,999	0.04%
2021/05/31	2	35.03	4	35.40	35.20	-2	4,944	-0.04%
2021/05/28	0	0.00	2	35.60	35.60	-2	4,931	-0.04%
2021/05/27	10	35.43	11	34.90	34.40	-1	4,942	-0.02%
2021/05/26	1	34.30	101	34.53	35.05	-100	4,979	-2.01%	大賣/
2021/05/25	103	34.88	3	34.50	34.90	100	4,936	2.03%	大買/
2021/05/18	3	30.58	1	30.10	31.20	2	5,072	0.04%
2021/05/17	4	29.55	3	30.98	28.85	1	5,060	0.02%
2021/05/13	4	31.75	0	0.00	30.85	4	4,993	0.08%
2021/05/12	2	30.60	6	30.61	30.95	-4	4,941	-0.08%
2021/05/11	0	0.00	4	35.85	33.50	-4	4,848	-0.08%
2021/05/10	0	0.00	6	36.92	36.90	-6	4,787	-0.13%
2021/05/06	2	36.75	0	0.00	36.05	2	4,756	0.04%
2021/05/05	0	0.00	2	34.95	36.00	-2	4,772	-0.04%
2021/05/04	7	33.82	0	0.00	34.15	7	4,733	0.15%
2021/05/03	11	37.99	3	37.88	37.50	8	4,690	0.17%
2021/04/29	2	37.40	24.5	37.03	37.20	-22.5	4,721	-0.48%
2021/04/27	0	0.00	2	35.80	35.25	-2	4,648	-0.04%
2021/04/26	4	35.90	0	0.00	35.60	4	4,690	0.09%
2021/04/23	0	0.00	1	35.50	34.75	-1	4,654	-0.02%
2021/04/22	6	36.30	0	0.00	34.75	6	4,596	0.13%
2021/04/21	3	36.38	0	0.00	36.65	3	4,491	0.07%
2021/04/20	0	0.00	6	36.13	36.05	-6	4,432	-0.14%
2021/04/19	34	37.14	46	36.72	36.05	-12	4,375	-0.27%
2021/04/16	5	34.81	0	0.00	35.45	5	4,183	0.12%
2021/04/14	0	0.00	5.4	32.91	32.45	-5.4	4,005	-0.14%
2021/04/13	1	34.00	0	0.00	33.80	1	3,917	0.03%
2021/04/12	1	34.60	2	34.70	34.25	-1	3,874	-0.03%
2021/04/09	2	35.00	3	34.45	34.25	-1	3,835	-0.03%
2021/04/08	14	36.34	5	35.93	35.35	9	3,766	0.24%
2021/04/07	5	35.33	8	35.36	35.95	-3	3,632	-0.08%
2021/04/06	1	34.60	15	34.47	34.30	-14	3,462	-0.40%
2021/04/01	0	0.00	3	33.40	33.40	-3	3,349	-0.09%
2021/03/31	1	32.85	1	33.30	32.80	0	3,296	0.00%
2021/03/29	1	32.50	0	0.00	32.65	1	3,204	0.03%
2021/03/26	0	0.00	1	32.40	32.50	-1	3,169	-0.03%
2021/03/24	1	31.70	0	0.00	32.00	1	3,111	0.03%
2021/03/23	0	0.00	1.4	32.39	31.40	-1.4	3,080	-0.05%
2021/03/22	1	31.70	1.3	31.60	32.00	-0.3	3,037	-0.01%
2021/03/19	1	31.80	22.1	31.78	31.75	-21.1	2,987	-0.71%
2021/03/18	26	32.75	151	33.12	32.40	-125	2,939	-4.25%	大賣/鉅額交易
2021/03/17	17	33.30	93	33.31	33.30	-76	2,831	-2.68%
2021/03/16	264	33.65	10	33.26	34.15	254	2,677	9.49%	大買/鉅額交易
2021/03/15	6	31.08	21	31.36	31.10	-15	2,416	-0.62%
2021/03/12	7	31.05	31	31.02	31.10	-24	2,368	-1.01%
2021/03/11	1	29.95	30	30.55	30.65	-29	2,299	-1.26%
2021/03/10	10	29.45	0	0.00	29.35	10	2,248	0.44%
2021/03/09	21	29.10	0	0.00	29.00	21	2,231	0.94%
2021/03/08	0	0.00	1	30.05	29.75	-1	2,209	-0.05%
2021/03/05	16	29.91	1	30.20	29.75	15	2,188	0.69%
2021/03/04	55	30.30	11	30.40	29.60	44	2,159	2.04%
2021/03/03	1	29.50	3	29.35	29.90	-2	2,108	-0.09%
2021/03/02	1	30.00	0	0.00	29.95	1	2,065	0.05%
2021/02/26	6	30.94	3	30.73	30.80	3	1,983	0.15%
2021/02/25	1	31.60	19	30.79	30.65	-18	1,850	-0.97%
2021/02/24	21	31.30	70	31.51	31.35	-49	1,744	-2.81%
2021/02/23	48	29.69	25	29.23	30.30	23	1,525	1.51%
2021/02/22	13	28.12	0	0.00	28.40	13	1,402	0.93%
2021/02/19	0	0.00	2	26.40	26.30	-2	1,319	-0.15%
2021/02/18	0	0.00	1	26.25	26.30	-1	1,302	-0.08%
2021/02/17	0	0.00	1	26.50	26.20	-1	1,280	-0.08%
2021/02/05	1	25.25	3	25.35	25.20	-2	1,253	-0.16%
2021/02/04	0	0.00	3	25.65	25.20	-3	1,242	-0.24%
2021/02/03	0	0.00	1	24.95	24.85	-1	1,224	-0.08%
2021/02/02	1	24.75	7	24.68	24.95	-6	1,210	-0.50%
2021/02/01	8	24.34	0	0.00	24.10	8	1,192	0.67%
2021/01/29	12	26.30	10	25.12	25.30	2	1,155	0.17%
2021/01/28	6	25.93	0	0.00	26.15	6	1,114	0.54%
2021/01/27	2	26.73	3	27.27	26.65	-1	1,068	-0.09%
2021/01/26	2	26.50	0	0.00	26.25	2	967	0.21%
2021/01/25	2	26.03	3	25.90	26.60	-1	912	-0.11%
2021/01/22	2	26.50	6	26.97	26.60	-4	823	-0.49%
2021/01/21	1	24.80	0	0.00	25.55	1	521	0.19%
2021/01/20	15	23.24	0	0.00	23.25	15	426	3.51%
2021/01/19	1	24.35	0	0.00	24.40	1	364	0.27%
2021/01/18	1	22.35	0	0.00	22.75	1	279	0.36%
2021/01/15	0	0.00	3	21.45	21.50	-3	245	-1.22%
2021/01/08	1	21.10	0	0.00	21.30	1	208	0.48%
2021/01/06	0	0.00	1	21.10	20.70	-1	202	-0.49%
2021/01/05	1	21.25	0	0.00	21.10	1	197	0.51%
2020/12/22	30	20.48	0	0.00	20.30	30	179	16.67%
2020/12/18	36	20.55	0	0.00	20.45	36	179	20.11%
2020/12/17	34	20.26	0	0.00	20.40	34	176	19.26%
2020/12/04	0	0.00	2	19.90	19.90	-2	147	-1.35%
2020/12/03	3	19.85	0	0.00	19.85	3	140	2.13%
2020/11/12	0	0.00	0	18.90	19.25	0	121	0.00%
2020/10/07	1	19.00	0	0.00	19.00	1	170	0.59%
2020/08/20	1	19.00	0	0.00	19.00	1	214	0.47%
2020/08/12	2	19.03	0	0.00	19.25	2	201	0.99%
2020/08/11	1	19.10	0	0.00	19.20	1	199	0.50%
2020/06/29	1	20.00	0	0.00	20.20	1	160	0.62%
2020/06/10	0	0.00	2.2	20.51	20.55	-2.2	171	-1.28%
2020/06/02	0	0.00	1	20.25	20.30	-1	171	-0.58%
2020/04/14	0	19.65	0	0.00	19.70	0	156	0.00%
2020/04/07	0	0.00	1	18.90	18.90	-1	152	-0.66%
2020/03/27	1	18.55	0	0.00	18.55	1	150	0.66%
2020/03/26	0	0.00	1	18.60	18.75	-1	145	-0.69%
2020/03/18	1	17.80	0	0.00	17.80	1	134	0.75%
2019/06/10	0	0.00	3	24.00	24.00	-3	100	-3.00%
2019/06/04	2	24.10	0	0.00	24.00	2	99	2.01%
2019/04/17	0	0.00	2.3	23.94	24.00	-2.3	75	-3.06%
2019/04/01	0	0.00	2	23.50	23.55	-2	66	-3.03%
2019/03/27	0	0.00	0	23.25	23.30	0	60	-0.01%
2019/02/21	0	0.00	1.5	23.25	23.30	-1.5	60	-2.41%
2019/02/11	0	0.00	1	22.60	22.60	-1	55	-1.79%
2018/12/25	1	22.00	0	0.00	21.80	1	83	1.20%
2018/12/24	0	0.00	1	22.10	22.10	-1	83	-1.20%
2018/11/30	0	0.00	0.2	23.30	23.30	-0.2	98	-0.21%
2018/06/13	0	0.00	2	27.00	26.75	-2	266	-0.75%
2018/06/11	0	0.00	4	26.85	26.95	-4	275	-1.45%
2018/06/08	0	0.00	6	27.07	26.90	-6	273	-2.19%
2018/06/07	0	0.00	6	27.40	27.30	-6	268	-2.24%
2018/06/06	0	0.00	4	27.35	27.30	-4	266	-1.50%
2018/06/05	0	0.00	2	27.28	27.30	-2	259	-0.77%
2018/05/22	0	0.00	1	26.10	25.85	-1	240	-0.42%
2018/05/21	0	0.00	2	26.05	25.95	-2	242	-0.82%
2018/05/17	0	0.00	4	26.00	26.00	-4	260	-1.54%
2018/05/10	0	0.00	4	25.68	25.65	-4	254	-1.57%
2018/05/08	0	0.00	4	25.45	25.40	-4	253	-1.58%
2018/05/03	0	0.00	30	25.20	25.20	-30	255	-11.72%
2018/05/02	0	0.00	4	25.25	25.25	-4	254	-1.57%
2018/04/26	0	0.00	4	25.35	24.95	-4	246	-1.62%
2018/04/25	0	0.00	6	24.95	25.00	-6	247	-2.42%
2018/04/17	20	25.32	0	0.00	25.30	20	252	7.92%
2018/03/29	1	25.50	0	0.00	25.55	1	287	0.35%
2018/03/27	0	0.00	1	26.25	25.65	-1	339	-0.29%
2018/03/16	1	26.30	0	0.00	26.00	1	318	0.31%
2018/03/12	0	0.00	2	26.78	26.75	-2	301	-0.66%
2018/03/06	0	0.00	1	26.75	26.35	-1	297	-0.34%
2018/03/05	2	26.75	0	0.00	26.50	2	295	0.68%
2018/03/02	0	0.00	2	26.80	26.80	-2	293	-0.68%
2018/02/26	0	0.00	1	26.10	26.00	-1	281	-0.36%
2018/02/21	2	25.85	2	25.83	25.80	0	276	0.00%
2018/01/29	0	0.00	2.1	26.65	26.65	-2.1	255	-0.82%
2018/01/24	0	0.00	5	27.30	27.30	-5	252	-1.98%
2018/01/17	1	27.15	0	0.00	27.15	1	248	0.40%
2018/01/11	0	0.00	0.1	26.65	26.80	-0.1	244	-0.04%