鉅祥 (2476)-台新-高雄券商分點個股進出

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
73.8
漲跌
▼0.8
漲幅
-1.07%
成交量
1,082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

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	15	73.95	0.1	74.42	73.80	14.9	3,433	0.43%
2024/05/02	4	73.60	2	74.30	74.60	2	3,492	0.06%
2024/04/30	0	0.00	2	74.45	74.20	-2	3,557	-0.06%
2024/04/29	0	0.00	1	73.70	74.30	-1	3,631	-0.03%
2024/04/26	8	73.41	8	73.50	72.90	0	3,681	0.00%
2024/04/25	1	73.00	1	73.10	72.90	0	3,681	0.00%
2024/04/24	0	0.00	2	73.45	73.60	-2	3,698	-0.05%
2024/04/23	3	71.80	2	71.35	71.30	1	3,728	0.03%
2024/04/22	4	72.95	0	0.00	71.20	4	3,783	0.11%
2024/04/19	2	72.70	2	73.85	73.40	0	3,833	0.00%
2024/04/17	1	74.50	2	74.65	74.10	-1	3,830	-0.03%
2024/04/16	3.7	73.49	6	73.93	73.50	-2.3	3,817	-0.06%
2024/04/15	4.3	77.51	1	77.10	77.10	3.3	3,782	0.09%
2024/04/12	5	79.40	3	79.67	79.00	2	3,765	0.05%
2024/04/11	12	78.78	11	78.92	78.30	1	3,741	0.03%
2024/04/10	60	80.70	16	81.32	79.90	44	3,718	1.18%
2024/04/09	26	78.73	22	79.58	78.30	4	3,606	0.11%
2024/04/08	7	78.26	11	78.37	77.70	-4	3,541	-0.11%
2024/04/03	0.1	74.50	0	0.00	74.50	0.1	3,478	0.00%
2024/04/01	2	73.80	6.3	73.07	74.20	-4.3	3,499	-0.12%
2024/03/29	5	72.50	1	72.50	72.40	4	3,543	0.11%
2024/03/28	2	73.10	0	0.00	73.10	2	3,533	0.06%
2024/03/27	5	74.04	0	0.00	73.80	5	3,543	0.14%
2024/03/26	5.3	75.16	0	0.00	74.60	5.3	3,542	0.15%
2024/03/25	10	76.74	5	77.24	77.00	5	3,548	0.14%
2024/03/22	1	75.00	2	75.65	76.20	-1	3,628	-0.03%
2024/03/21	1	76.40	1	76.40	76.00	0	3,714	0.00%
2024/03/20	6	75.60	25.1	76.38	76.00	-19.1	3,860	-0.49%
2024/03/19	2	75.50	2	75.20	75.10	0	3,912	0.00%
2024/03/18	2	73.50	1	73.30	73.80	1	3,963	0.03%
2024/03/15	2	73.10	2	74.25	72.70	0	4,049	0.00%
2024/03/14	1	73.80	1.1	74.11	74.30	-0.1	4,138	0.00%
2024/03/13	33.1	75.80	2	76.05	75.10	31.1	4,189	0.74%
2024/03/12	3	77.30	2	78.10	77.00	1	4,228	0.02%
2024/03/11	19	76.29	10	76.53	76.20	9	4,211	0.21%
2024/03/08	22.9	77.17	33.2	76.29	75.60	-10.3	4,193	-0.24%
2024/03/07	15	82.58	17.1	81.49	80.90	-2.1	4,126	-0.05%
2024/03/06	15	84.29	25.2	84.46	83.10	-10.2	4,235	-0.24%
2024/03/05	3	82.73	3	83.43	83.40	0	4,212	0.00%
2024/03/04	12.1	83.08	9.5	83.10	83.30	2.7	4,241	0.06%
2024/03/01	33.3	83.21	21	83.41	82.60	12.3	4,190	0.29%
2024/02/29	21	83.57	18.1	84.33	84.60	2.9	4,243	0.07%
2024/02/27	20.1	83.10	22	82.34	82.20	-1.9	4,220	-0.04%
2024/02/26	8	81.48	10	81.78	81.30	-2	4,381	-0.05%
2024/02/23	8	79.81	18	80.05	79.80	-10	4,475	-0.22%
2024/02/22	19	81.05	19	81.22	80.80	0	4,410	0.00%
2024/02/21	23.2	82.67	16	81.89	82.60	7.2	4,368	0.16%
2024/02/20	7	80.01	2	80.00	80.40	5	4,197	0.12%
2024/02/19	11	80.87	5.5	80.68	80.40	5.5	4,128	0.13%
2024/02/16	25	79.58	33	78.53	78.70	-8	3,981	-0.20%
2024/02/15	1	73.00	3.3	74.24	74.10	-2.3	3,846	-0.06%
2024/02/02	0	0.00	1	69.20	70.20	-1	3,771	-0.03%
2024/02/01	2	70.40	2	70.10	69.00	0	3,759	0.00%
2024/01/30	2.1	71.15	0	0.00	71.20	2.1	3,803	0.06%
2024/01/29	0	0.00	1	71.20	71.70	-1	3,822	-0.03%
2024/01/26	2	71.20	4	71.10	71.50	-2	3,805	-0.05%
2024/01/25	5.1	70.98	2	70.30	70.00	3.1	3,781	0.08%
2024/01/24	8.5	74.47	16	74.15	73.00	-7.5	3,717	-0.20%
2024/01/23	12	75.52	17	75.93	76.30	-5	3,668	-0.14%
2024/01/22	6	73.68	39.1	73.00	74.40	-33.1	3,643	-0.91%
2024/01/19	14	72.43	16	71.84	71.80	-2	3,640	-0.05%
2024/01/18	2	72.85	7	72.01	72.10	-5	3,655	-0.14%
2024/01/17	0	0.00	13	73.31	73.10	-13	3,673	-0.35%
2024/01/16	21	74.89	10.1	74.27	74.50	10.9	3,650	0.30%
2024/01/15	6.1	74.34	5.1	73.08	73.60	1.1	3,612	0.03%
2024/01/12	2	71.50	10	71.20	71.10	-8	3,534	-0.23%
2024/01/11	21	71.95	3	71.63	71.40	18	3,507	0.51%
2024/01/09	0	0.00	3	70.33	70.60	-3	3,495	-0.09%
2024/01/08	1	71.00	5	70.62	70.50	-4	3,473	-0.12%
2024/01/05	3	71.27	1.3	71.50	70.80	1.7	3,464	0.05%
2024/01/04	1	70.50	3	70.37	70.40	-2	3,462	-0.06%
2024/01/03	4.2	71.67	14	71.67	71.20	-9.8	3,478	-0.28%
2024/01/02	6	71.77	1	72.10	72.00	5	3,454	0.14%
2023/12/29	1	71.70	1	72.10	72.20	0	3,439	0.00%
2023/12/28	15	72.89	2.1	72.54	72.60	12.9	3,418	0.38%
2023/12/27	36	72.43	20	72.10	71.90	16	3,395	0.47%
2023/12/26	11.2	72.05	13	72.30	72.50	-1.8	3,374	-0.05%
2023/12/25	2	71.10	8	71.19	70.90	-6	3,305	-0.18%
2023/12/22	1	71.00	1	71.60	71.10	0	3,291	0.00%
2023/12/21	0.3	70.80	6	70.80	70.70	-5.7	3,263	-0.17%
2023/12/20	18.1	70.69	9	70.93	70.80	9.1	3,246	0.28%
2023/12/19	9	70.50	26	71.01	70.60	-17	3,196	-0.53%
2023/12/18	2	72.40	5	73.26	72.10	-3	3,087	-0.10%
2023/12/15	14.5	75.04	22	75.06	74.00	-7.5	2,994	-0.25%
2023/12/14	4	76.33	23	76.03	76.80	-19	2,829	-0.67%
2023/12/13	9	73.89	20	73.83	74.10	-11	2,724	-0.40%
2023/12/12	11	72.52	15	71.98	72.70	-4	2,647	-0.15%
2023/12/11	5.1	69.53	11	71.15	71.00	-6	2,554	-0.23%
2023/12/08	7	68.61	8	68.49	68.80	-1	2,441	-0.04%
2023/12/07	27	68.11	15.1	68.03	67.50	11.9	2,371	0.50%
2023/12/06	4	66.83	5	66.90	66.30	-1	2,293	-0.04%
2023/12/05	4	66.28	9	66.38	66.70	-5	2,265	-0.22%
2023/12/04	16	67.56	14.1	67.30	67.00	1.9	2,233	0.09%
2023/12/01	22.2	66.27	24	66.78	66.70	-1.8	2,166	-0.08%
2023/11/30	6	63.50	15	63.63	63.10	-9	2,012	-0.45%
2023/11/29	5	63.40	5	63.64	63.40	0	1,984	0.00%
2023/11/28	11	63.00	11	62.73	63.00	0	1,956	0.00%
2023/11/27	11	62.97	26	63.37	62.80	-15	1,906	-0.79%
2023/11/24	8	61.46	6	61.45	61.80	2	1,765	0.11%
2023/11/23	57	62.20	33	61.74	61.00	24	1,683	1.43%
2023/11/22	15	60.77	26.1	61.73	62.30	-11.1	1,398	-0.79%
2023/11/21	6	56.80	1	56.70	56.70	5	1,219	0.41%
2023/11/20	5	56.62	2	56.30	56.70	3	1,201	0.25%
2023/11/17	2	55.40	0	0.00	55.50	2	1,179	0.17%
2023/11/16	0	0.00	4	55.83	55.30	-4	1,174	-0.34%
2023/11/15	0	0.00	17	55.81	55.60	-17	1,169	-1.45%
2023/11/14	6	55.77	0	0.00	56.30	6	1,156	0.52%
2023/11/13	2	55.00	6	55.20	55.30	-4	1,135	-0.35%
2023/11/09	1	55.40	2	55.10	55.40	-1	1,117	-0.09%
2023/11/08	4	55.83	2	55.55	55.50	2	1,103	0.18%
2023/11/07	1	55.80	6	55.15	55.80	-5	1,047	-0.48%
2023/11/06	10	54.87	0	0.00	54.70	10	997	1.00%
2023/11/03	0	0.00	2	53.60	53.30	-2	975	-0.21%
2023/11/02	1	53.20	2	53.45	53.50	-1	981	-0.10%
2023/11/01	12	53.07	8	52.74	53.10	4	1,000	0.40%
2023/10/31	3	54.00	2	53.10	53.10	1	992	0.10%
2023/10/30	6	54.33	4	54.18	53.60	2	974	0.21%
2023/10/27	5	54.54	6	55.13	54.60	-1	918	-0.11%
2023/10/26	7	53.99	0	0.00	53.60	7	863	0.81%
2023/10/25	1	54.00	12	53.77	53.60	-11	838	-1.31%
2023/10/24	5	53.08	3	53.23	53.10	2	804	0.25%
2023/10/23	1	53.10	58	51.82	53.00	-57	808	-7.05%
2023/10/19	0	0.00	4	51.08	51.20	-4	792	-0.50%
2023/10/18	4	51.18	3	51.47	51.10	1	796	0.13%
2023/10/17	2	51.70	2	51.80	51.50	0	768	0.00%
2023/10/16	1	51.30	1	51.80	51.50	0	768	0.00%
2023/10/12	0	0.00	1	51.70	51.70	-1	772	-0.13%
2023/10/11	3	51.20	5	51.38	51.70	-2	764	-0.26%
2023/10/06	1	50.50	1	50.70	50.50	0	735	0.00%
2023/10/04	1	50.50	1	50.20	50.70	0	746	0.00%
2023/10/02	1	50.70	1	49.75	50.70	0	745	0.00%
2023/09/21	6	49.70	1	49.70	49.50	5	761	0.66%
2023/09/19	1	50.90	0	0.00	50.80	1	764	0.13%
2023/09/18	1	51.00	0	0.00	51.20	1	761	0.13%
2023/09/15	5	51.54	0	0.00	51.50	5	761	0.66%
2023/09/14	2	51.60	7	51.54	51.80	-5	751	-0.67%
2023/09/13	1	50.80	4.1	50.89	50.80	-3.1	736	-0.42%
2023/09/12	5	50.96	2	51.10	51.10	3	744	0.40%
2023/09/11	3	51.27	13	51.56	50.90	-10	744	-1.34%
2023/09/08	1	51.00	10	50.60	50.90	-9	750	-1.20%
2023/09/07	0	0.00	3	51.00	50.80	-3	744	-0.40%
2023/09/06	4	50.40	0	0.00	50.70	4	736	0.54%
2023/09/05	24.1	51.10	2	51.25	50.90	22.1	725	3.04%
2023/09/04	1	49.50	9	49.93	50.20	-8	681	-1.17%
2023/09/01	4	49.75	5	49.27	49.50	-1	670	-0.15%
2023/08/28	1	46.10	0	0.00	45.80	1	648	0.15%
2023/08/22	1	45.10	4	45.70	45.15	-3	661	-0.45%
2023/08/15	1	46.35	0	0.00	46.20	1	676	0.15%
2023/08/14	0	0.00	0	46.45	46.40	0	679	0.00%
2023/08/11	6	47.14	0	47.10	46.95	6	680	0.88%
2023/08/10	2	47.70	1	47.50	47.25	1	685	0.15%
2023/08/09	4	49.98	0	0.00	49.95	4	685	0.58%
2023/08/07	3	50.90	1	50.50	50.20	2	689	0.29%
2023/08/02	0	0.00	3	49.48	49.25	-3	705	-0.43%
2023/07/31	3	50.10	0	0.00	49.85	3	729	0.41%
2023/07/28	1	50.00	0	0.00	50.20	1	739	0.14%
2023/07/26	9	50.74	27	50.53	50.50	-18	761	-2.36%
2023/07/25	1	48.05	3	49.82	49.75	-2	748	-0.27%
2023/07/24	0	47.95	10	48.00	48.00	-10	741	-1.35%
2023/07/21	2	48.60	0	0.00	48.80	2	739	0.27%
2023/07/20	1	49.30	0	0.00	49.15	1	759	0.13%
2023/07/19	6	49.36	10	49.25	49.25	-4	768	-0.52%
2023/07/13	3	49.08	0.1	49.10	49.10	2.9	968	0.30%
2023/07/12	2	49.48	0	0.00	49.50	2	1,061	0.19%
2023/07/11	0	0.00	35	49.52	49.80	-35	1,075	-3.25%
2023/07/10	0	0.00	1	49.40	49.40	-1	1,099	-0.09%
2023/07/07	0	0.00	1	49.10	49.25	-1	1,137	-0.09%
2023/07/06	2	49.18	0	0.00	49.25	2	1,173	0.17%
2023/07/05	36	49.53	20	49.20	49.50	16	1,204	1.33%
2023/07/04	0	0.00	10	48.95	49.00	-10	1,229	-0.81%
2023/07/03	0	0.00	2	49.15	49.10	-2	1,271	-0.16%
2023/06/30	1	49.10	0	0.00	49.10	1	1,295	0.08%
2023/06/28	1	49.35	3	49.00	49.10	-2	1,375	-0.15%
2023/06/27	1	49.25	0	0.00	49.30	1	1,438	0.07%
2023/06/26	1.3	49.73	3	49.85	49.70	-1.7	1,628	-0.10%
2023/06/20	3	50.23	0	0.00	50.10	3	1,866	0.16%
2023/06/16	6	50.18	1	51.20	50.50	5	1,917	0.26%
2023/06/15	2	51.20	1	51.40	51.30	1	1,950	0.05%
2023/06/14	1	51.80	2	51.90	51.60	-1	1,977	-0.05%
2023/06/13	0	0.00	2	50.70	50.90	-2	2,021	-0.10%
2023/06/12	3	50.73	2	50.60	50.60	1	2,168	0.05%
2023/06/08	1	50.40	0	0.00	50.60	1	2,250	0.04%
2023/06/07	0	0.00	1	50.90	51.00	-1	2,287	-0.04%
2023/06/06	2	50.85	0	0.00	50.70	2	2,377	0.08%
2023/06/05	1	50.80	0	0.00	51.00	1	2,391	0.04%
2023/05/31	1	50.40	2	50.55	50.40	-1	2,454	-0.04%
2023/05/30	11	50.40	2	50.50	50.50	9	2,457	0.37%
2023/05/26	5	49.70	2	50.40	49.75	3	2,481	0.12%
2023/05/25	1	50.60	0	0.00	50.70	1	2,498	0.04%
2023/05/23	3	50.87	0	0.00	50.80	3	2,619	0.11%
2023/05/19	1	50.10	1	51.10	50.40	0	2,625	0.00%
2023/05/18	4	50.40	0	0.00	50.40	4	2,619	0.15%
2023/05/12	1	50.00	1	49.75	49.95	0	2,607	0.00%
2023/05/10	2	49.23	0	0.00	49.45	2	2,595	0.08%
2023/05/09	2	50.00	0	0.00	49.45	2	2,588	0.08%
2023/05/08	6.2	51.50	0	0.00	51.70	6.2	2,558	0.24%
2023/05/04	2	52.85	0.3	53.00	53.00	1.7	2,551	0.07%
2023/05/03	1	52.90	0	0.00	53.30	1	2,552	0.04%
2023/05/02	10	52.80	0	0.00	53.00	10	2,555	0.39%
2023/04/28	1	52.50	0	0.00	52.80	1	2,551	0.04%
2023/04/27	1	51.70	0	0.00	51.90	1	2,541	0.04%
2023/04/26	0	0.00	2	51.45	51.90	-2	2,536	-0.08%
2023/04/25	1.2	51.70	1	51.80	51.70	0.2	2,524	0.01%
2023/04/24	1	53.20	101	53.14	53.10	-100	2,498	-4.00%	大賣/
2023/04/21	1.3	52.62	6	52.93	52.70	-4.7	2,488	-0.19%
2023/04/20	12.3	54.87	15	55.71	53.80	-2.7	2,437	-0.11%
2023/04/19	15	57.12	3	58.03	57.00	12	2,363	0.51%
2023/04/18	3	57.13	1	56.90	57.00	2	2,322	0.09%
2023/04/17	22	56.72	5.1	57.88	58.00	16.9	2,275	0.74%
2023/04/13	0	0.00	1	55.80	56.10	-1	2,154	-0.05%
2023/04/12	5	56.50	0	0.00	56.40	5	2,122	0.24%
2023/04/11	1	57.60	0	0.00	57.20	1	2,085	0.05%
2023/04/10	1	57.60	1	58.10	58.00	0	2,055	0.00%
2023/04/07	1	57.60	5.1	57.43	57.60	-4.1	2,016	-0.20%
2023/04/06	8	58.05	10	58.03	57.20	-2	1,983	-0.10%
2023/03/31	1	57.20	1	56.90	56.90	0	1,935	0.00%
2023/03/30	3	56.40	13	56.08	56.30	-10	1,910	-0.52%
2023/03/29	4	55.45	2	55.30	55.30	2	1,867	0.11%
2023/03/28	6	55.87	2	55.80	55.90	4	1,844	0.22%
2023/03/27	75	58.32	68	57.37	57.10	7	1,776	0.39%
2023/03/24	24	57.15	20	57.14	57.60	4	1,585	0.25%
2023/03/23	1	54.10	7	54.14	54.00	-6	1,366	-0.44%
2023/03/22	1	53.50	2.2	53.71	53.80	-1.2	1,353	-0.09%
2023/03/21	3	53.60	1	53.50	53.30	2	1,336	0.15%
2023/03/20	4	53.73	5	54.06	53.90	-1	1,303	-0.08%
2023/03/17	3	53.70	4	53.58	53.30	-1	1,260	-0.08%
2023/03/16	15.1	53.45	29	53.05	52.70	-13.9	1,240	-1.12%
2023/03/15	24	53.59	18.1	54.33	54.00	5.9	1,184	0.50%
2023/03/14	11	51.48	13	52.01	52.50	-2	1,071	-0.19%
2023/03/13	0	50.60	1	51.00	51.00	-1	1,075	-0.09%
2023/03/10	7.1	51.89	5	51.54	51.40	2.1	1,145	0.18%
2023/03/09	18	52.71	8	52.94	52.90	10	1,146	0.87%
2023/03/07	3.1	51.40	2	51.05	51.10	1.1	1,083	0.10%
2023/03/06	14.1	50.56	6	50.62	50.40	8.1	1,123	0.72%
2023/03/03	0	0.00	0.1	50.00	49.60	-0.1	1,110	-0.01%
2023/03/01	0.1	48.90	1	49.00	48.95	-0.9	1,100	-0.08%
2023/02/24	0.1	49.30	1	49.25	49.05	-0.9	1,100	-0.08%
2023/02/23	2	50.45	1	50.30	49.95	1	1,089	0.09%
2023/02/22	3	49.58	2	49.75	49.90	1	1,118	0.09%
2023/02/21	50	49.72	50	49.94	50.40	0	1,129	0.00%
2023/02/20	1	47.75	0	0.00	47.60	1	1,039	0.10%
2023/02/13	0	0.00	1	48.00	47.70	-1	1,067	-0.09%
2023/02/10	1	47.75	1	47.65	47.65	0	1,085	0.00%
2023/02/09	1	48.55	0	0.00	48.30	1	1,115	0.09%
2023/02/08	0.1	48.40	0	0.00	48.40	0.1	1,120	0.01%
2023/02/07	0	0.00	1	48.85	48.85	-1	1,124	-0.09%
2023/02/06	0	0.00	2	48.70	48.90	-2	1,136	-0.18%
2023/02/03	1	49.00	0	0.00	48.80	1	1,149	0.09%
2023/02/02	0	0.00	1	49.20	48.85	-1	1,160	-0.09%
2023/02/01	2	48.58	6	48.83	48.80	-4	1,165	-0.34%
2023/01/31	2	47.85	1	47.70	48.20	1	1,172	0.09%
2023/01/30	1	47.40	0	0.00	47.70	1	1,180	0.08%
2023/01/17	0	0.00	2	46.55	46.65	-2	1,182	-0.17%
2023/01/10	1	46.75	1	47.00	46.70	0	1,248	0.00%
2023/01/09	1	46.40	0	0.00	46.55	1	1,270	0.08%
2023/01/06	0	0.00	1	45.95	45.80	-1	1,294	-0.08%
2022/12/29	0	0.00	1	44.40	44.55	-1	1,402	-0.07%
2022/12/22	0	0.00	1	46.85	46.85	-1	1,462	-0.07%
2022/12/21	2	46.18	0	0.00	46.05	2	1,487	0.13%
2022/12/20	1	46.15	3	46.20	46.00	-2	1,521	-0.13%
2022/12/19	0	0.00	14	47.62	47.70	-14	1,555	-0.90%
2022/12/16	0	0.00	2	48.20	48.20	-2	1,574	-0.13%
2022/12/15	1	48.70	0	0.00	48.90	1	1,582	0.06%
2022/12/14	0	0.00	2	48.60	48.90	-2	1,595	-0.13%
2022/12/13	1	48.00	0	0.00	48.10	1	1,592	0.06%
2022/12/09	1	48.65	2	48.68	48.40	-1	1,632	-0.06%
2022/12/08	2	48.30	3	48.57	48.60	-1	1,658	-0.06%
2022/12/07	1	47.95	0	0.00	47.90	1	1,658	0.06%
2022/12/06	4	48.74	3.1	48.16	48.40	0.9	1,665	0.05%
2022/12/05	9	49.87	1	50.50	49.75	8	1,660	0.48%
2022/12/02	21.1	49.93	18	50.01	50.20	3.1	1,662	0.19%
2022/12/01	9	49.22	17	48.88	48.90	-8	1,606	-0.50%
2022/11/30	4	48.11	1	48.00	48.15	3	1,648	0.18%
2022/11/29	2	48.13	1	48.00	48.20	1	1,700	0.06%
2022/11/28	19	47.85	8	47.76	48.50	11	1,785	0.62%
2022/11/23	1	46.45	1	46.55	46.50	0	2,178	0.00%
2022/11/22	0	0.00	2	46.00	46.00	-2	2,276	-0.09%
2022/11/21	1	46.25	12	46.13	46.10	-11	2,386	-0.46%
2022/11/18	7	47.26	3	47.02	46.60	4	2,437	0.16%
2022/11/17	14	47.98	4	47.86	47.90	10	2,458	0.41%
2022/11/16	0	0.00	3	46.77	46.65	-3	2,535	-0.12%
2022/11/15	0	0.00	30	46.95	46.80	-30	2,692	-1.11%
2022/11/14	2	46.70	3	46.62	46.70	-1	2,816	-0.04%
2022/11/11	2	45.85	2	46.33	46.10	0	2,858	0.00%
2022/11/09	1	45.70	6	46.03	45.65	-5	2,986	-0.17%
2022/11/08	8	46.01	6	46.38	45.40	2	3,052	0.07%
2022/11/07	39	45.78	8	46.91	45.80	31	3,143	0.99%
2022/11/04	19	44.57	14	44.88	45.10	5	3,272	0.15%
2022/11/02	0	0.00	1	44.55	44.55	-1	3,461	-0.03%
2022/11/01	3	44.50	3	43.90	44.25	0	3,621	0.00%
2022/10/31	3	43.22	3	43.60	43.85	0	3,817	0.00%
2022/10/28	3	42.23	3	42.43	42.45	0	3,920	0.00%
2022/10/27	0	0.00	4	43.00	43.10	-4	4,019	-0.10%
2022/10/26	11	42.79	2	42.50	41.65	9	4,158	0.22%
2022/10/25	10	43.35	3	42.17	42.00	7	4,208	0.17%
2022/10/24	6	43.38	9	43.61	43.35	-3	4,206	-0.07%
2022/10/21	2	42.70	0	0.00	42.60	2	4,192	0.05%
2022/10/20	2	42.15	2	42.68	42.55	0	4,180	0.00%
2022/10/19	8	44.01	8	43.78	43.70	0	4,180	0.00%
2022/10/18	1	43.00	2	43.58	44.10	-1	4,172	-0.02%
2022/10/17	3	42.13	2	41.83	43.35	1	4,171	0.02%
2022/10/14	20	43.28	0	0.00	43.60	20	4,165	0.48%
2022/10/13	3	41.90	2	42.58	41.05	1	4,163	0.02%
2022/10/12	3	43.37	1.5	43.97	43.95	1.5	4,145	0.04%
2022/10/11	20	44.49	2	46.00	44.10	18	4,160	0.43%
2022/10/07	41	46.94	3	46.35	46.60	38	4,159	0.91%
2022/10/06	5	47.16	1	47.35	47.25	4	4,167	0.10%
2022/10/05	2	46.30	0.1	47.30	46.15	1.9	4,157	0.05%
2022/10/04	0	0.00	1	45.80	46.40	-1	4,163	-0.02%
2022/10/03	3.1	44.95	3	45.50	45.20	0.1	4,167	0.00%
2022/09/30	1	44.75	0	0.00	45.60	1	4,193	0.02%
2022/09/29	0	0.00	3	46.20	45.60	-3	4,215	-0.07%
2022/09/28	2	45.80	24	46.21	44.75	-22	4,210	-0.52%
2022/09/27	2	47.10	4	47.80	47.50	-2	4,195	-0.05%
2022/09/26	0	0.00	4	48.65	47.95	-4	4,171	-0.10%
2022/09/23	2	50.60	2	50.85	50.50	0	4,157	0.00%
2022/09/22	0	0.00	1	51.80	51.80	-1	4,149	-0.02%
2022/09/21	0	0.00	1	52.50	52.00	-1	4,145	-0.02%
2022/09/20	7	52.30	3	52.70	52.20	4	4,143	0.10%
2022/09/19	3	51.90	1	51.80	52.20	2	4,170	0.05%
2022/09/16	3	52.33	1	52.20	52.20	2	4,174	0.05%
2022/09/15	7	53.53	1	53.00	53.20	6	4,168	0.14%
2022/09/14	9	53.59	7	53.87	53.90	2	4,148	0.05%
2022/09/13	4	54.95	1	54.50	54.40	3	4,142	0.07%
2022/09/12	2	55.00	2	55.25	55.10	0	4,141	0.00%
2022/09/08	4	53.83	12	53.73	54.50	-8	4,120	-0.19%
2022/09/07	2	54.10	3	54.40	54.10	-1	4,065	-0.02%
2022/09/06	1	55.50	9	54.16	54.60	-8	4,032	-0.20%
2022/09/05	14	56.26	2	56.60	56.10	12	3,958	0.30%
2022/09/02	5.3	56.91	5	57.12	56.90	0.3	3,905	0.01%
2022/09/01	36	58.74	41.6	59.12	57.70	-5.6	3,795	-0.15%
2022/08/31	50	59.73	43	60.03	59.40	7	3,666	0.19%
2022/08/30	7	58.59	15.1	58.79	58.70	-8.1	3,500	-0.23%
2022/08/29	28.1	56.21	17	56.45	57.60	11.1	3,362	0.33%
2022/08/26	42	56.71	37	56.72	56.60	5	3,264	0.15%
2022/08/25	14	55.31	9	55.61	55.10	5	3,152	0.16%
2022/08/24	9	55.01	7	55.30	55.40	2	3,100	0.06%
2022/08/23	19.1	56.55	21	56.51	56.20	-1.9	3,038	-0.06%
2022/08/22	11	54.94	20	55.62	55.30	-9	2,928	-0.31%
2022/08/19	11.3	54.93	18	54.87	54.80	-6.7	2,767	-0.24%
2022/08/18	3	52.97	7	52.73	53.70	-4	2,638	-0.15%
2022/08/17	12	52.20	12	52.31	51.90	0	2,582	0.00%
2022/08/16	11	53.41	15	54.09	52.40	-4	2,516	-0.16%
2022/08/15	22	53.63	15	53.97	54.00	7	2,446	0.29%
2022/08/12	7	54.31	9	54.56	54.00	-2	2,378	-0.08%
2022/08/11	24	53.61	20	53.96	54.00	4	2,277	0.18%
2022/08/10	4	54.43	6	53.90	53.80	-2	2,126	-0.09%
2022/08/09	15	53.44	70	53.96	53.80	-55	2,038	-2.70%
2022/08/08	91	53.37	32	53.53	53.30	59	1,932	3.05%
2022/08/05	21	52.31	42	52.41	53.90	-21	1,772	-1.18%
2022/08/04	35	49.15	24	49.30	49.00	11	1,573	0.70%
2022/08/03	25	48.33	24	48.39	48.05	1	1,456	0.07%
2022/08/02	38	51.16	24	51.34	50.10	14	1,358	1.03%
2022/08/01	14	51.33	12	50.41	52.10	2	1,213	0.16%
2022/07/28	2	47.20	1	46.85	46.25	1	1,148	0.09%
2022/07/27	3	46.02	7	46.04	46.90	-4	1,150	-0.35%
2022/07/26	2	46.80	2	45.93	45.90	0	1,148	0.00%
2022/07/25	2	47.18	4	47.18	47.10	-2	1,149	-0.17%
2022/07/22	10	47.60	12	47.58	47.10	-2	1,173	-0.17%
2022/07/21	7	47.64	20	47.38	47.65	-13	1,192	-1.09%
2022/07/20	1	47.80	3	47.50	46.75	-2	1,197	-0.17%
2022/07/19	7	46.66	2	47.33	47.30	5	1,223	0.41%
2022/07/18	16	46.49	2	46.92	46.70	14	1,225	1.14%
2022/07/15	6	44.13	4	44.75	45.70	2	1,228	0.16%
2022/07/14	2	44.28	4	43.25	44.25	-2	1,261	-0.16%
2022/07/13	3	42.80	7	42.79	42.75	-4	1,246	-0.32%
2022/07/12	2	41.60	2	41.38	41.30	0	1,257	0.00%
2022/07/11	6	44.19	12	44.23	44.00	-6	1,262	-0.48%
2022/07/08	1	43.95	9	44.19	44.80	-8	1,254	-0.64%
2022/07/07	6	42.07	5	42.24	42.60	1	1,229	0.08%
2022/07/06	2	40.35	4	41.23	40.25	-2	1,209	-0.17%
2022/07/05	1	40.75	3	41.70	41.95	-2	1,232	-0.16%
2022/07/04	1	40.75	1	40.80	40.40	0	1,225	0.00%
2022/07/01	11	42.59	11	42.61	40.95	0	1,235	0.00%
2022/06/30	8	44.76	10	44.62	44.20	-2	1,215	-0.16%
2022/06/29	1	46.80	1	46.40	46.45	0	1,212	0.00%
2022/06/28	4	46.90	6	46.73	47.30	-2	1,214	-0.16%
2022/06/27	4	47.25	7	46.89	47.45	-3	1,224	-0.24%
2022/06/24	4	45.36	5	45.58	45.00	-1	1,208	-0.08%
2022/06/23	11	44.36	12	44.10	44.50	-1	1,203	-0.08%
2022/06/22	3	43.88	2	43.23	42.75	1	1,203	0.08%
2022/06/21	3	43.12	4	43.86	44.90	-1	1,212	-0.08%
2022/06/20	1	43.00	0	0.00	42.50	1	1,244	0.08%
2022/06/17	7	45.07	8	45.11	45.10	-1	1,285	-0.08%
2022/06/16	3	46.78	3	46.60	45.85	0	1,365	0.00%
2022/06/15	1	47.50	2	47.33	46.90	-1	1,365	-0.07%
2022/06/14	2	47.30	4	46.95	47.30	-2	1,377	-0.15%
2022/06/13	5	47.36	7	47.32	47.10	-2	1,390	-0.14%
2022/06/09	0	0.00	27	50.31	50.30	-27	1,406	-1.92%
2022/06/08	9	50.42	0	0.00	49.80	9	1,420	0.63%
2022/06/07	25	51.17	22	51.23	50.90	3	1,439	0.21%
2022/06/06	8	50.13	7	50.37	50.40	1	1,422	0.07%
2022/06/02	3	50.03	0	0.00	50.10	3	1,462	0.21%
2022/05/31	2	49.85	0	0.00	50.20	2	1,511	0.13%
2022/05/30	1	49.75	2	49.70	49.75	-1	1,512	-0.07%
2022/05/27	0	0.00	2	49.35	48.90	-2	1,518	-0.13%
2022/05/26	5	48.78	5	49.38	48.55	0	1,535	0.00%
2022/05/25	0	0.00	3	48.90	49.30	-3	1,552	-0.19%
2022/05/24	1	48.80	0	0.00	48.05	1	1,582	0.06%
2022/05/23	0	0.00	1	49.35	49.20	-1	1,600	-0.06%
2022/05/20	2	49.08	3	48.98	49.10	-1	1,638	-0.06%
2022/05/19	2	47.73	3	48.55	49.20	-1	1,659	-0.06%
2022/05/18	3	49.02	0	0.00	48.80	3	1,670	0.18%
2022/05/16	1	48.00	0	0.00	47.55	1	1,696	0.06%
2022/05/13	2	47.30	5	46.90	47.30	-3	1,704	-0.18%
2022/05/12	1	46.70	4	46.63	45.50	-3	1,722	-0.17%
2022/05/11	2	46.90	0	0.00	46.90	2	1,732	0.12%
2022/05/10	4	47.00	6	46.07	46.90	-2	1,763	-0.11%
2022/05/09	4	45.84	1	45.65	45.25	3	1,795	0.17%
2022/05/06	1	46.90	26	47.38	47.55	-25	1,811	-1.38%
2022/05/05	1	48.50	1	49.00	48.30	0	1,832	0.00%
2022/05/04	2	47.85	0	0.00	47.85	2	1,850	0.11%
2022/04/29	5	47.50	14	47.57	47.00	-9	1,956	-0.46%
2022/04/28	7	48.05	1	48.40	47.35	6	2,006	0.30%
2022/04/27	6	45.63	8	45.75	46.30	-2	2,034	-0.10%
2022/04/26	3	46.85	14	46.69	46.85	-11	2,041	-0.54%
2022/04/25	15	46.35	19	45.90	45.60	-4	2,123	-0.19%
2022/04/22	9	49.97	0	0.00	49.70	9	2,187	0.41%
2022/04/21	2	51.75	5	51.80	51.60	-3	2,256	-0.13%
2022/04/20	9	50.89	5	50.26	52.20	4	2,312	0.17%
2022/04/19	2	49.20	1	49.25	48.95	1	2,323	0.04%
2022/04/18	1	48.05	8	48.78	48.80	-7	2,421	-0.29%
2022/04/15	4	49.39	2	49.15	49.10	2	2,483	0.08%
2022/04/14	1	50.90	2	51.00	50.90	-1	2,622	-0.04%
2022/04/13	13	51.69	4	51.50	51.80	9	2,701	0.33%
2022/04/12	3	50.97	1	52.00	50.80	2	2,864	0.07%
2022/04/11	7	52.07	5.2	52.20	51.60	1.8	3,018	0.06%
2022/04/08	1	54.30	3	54.10	54.40	-2	3,123	-0.06%
2022/04/07	4	54.50	0	0.00	53.60	4	3,328	0.12%
2022/04/06	0	0.00	1	55.70	55.50	-1	3,629	-0.03%
2022/04/01	2	56.30	0	0.00	56.80	2	3,900	0.05%
2022/03/31	11	57.40	0	0.00	57.00	11	4,373	0.25%
2022/03/30	3	58.43	2	58.35	58.10	1	4,890	0.02%
2022/03/29	3	57.63	0	0.00	57.50	3	5,874	0.05%
2022/03/28	2	57.85	14	57.69	58.40	-12	6,466	-0.19%
2022/03/25	9	59.59	2	58.70	58.70	7	6,665	0.11%
2022/03/24	6.2	59.18	4	59.10	59.50	2.2	6,695	0.03%
2022/03/23	7	59.51	0	0.00	59.10	7	6,712	0.10%
2022/03/22	8	59.46	10	59.40	59.80	-2	6,698	-0.03%
2022/03/21	15.1	59.21	12	58.68	59.40	3.1	6,674	0.05%
2022/03/18	1	55.80	0.1	55.70	56.30	0.9	6,675	0.01%
2022/03/17	1	55.20	1	54.80	55.40	0	6,808	0.00%
2022/03/16	2	53.60	1	54.80	53.50	1	6,911	0.01%
2022/03/15	1	53.50	0	0.00	53.30	1	7,033	0.01%
2022/03/14	1	56.30	1	55.60	55.80	0	7,165	0.00%
2022/03/11	5	55.66	0	0.00	55.40	5	7,405	0.07%
2022/03/10	1	56.60	0	0.00	57.00	1	7,528	0.01%
2022/03/09	5	54.46	7	54.56	54.90	-2	7,601	-0.03%
2022/03/08	3	54.60	5	54.70	53.70	-2	7,640	-0.03%
2022/03/07	5	55.24	4	55.33	54.90	1	7,649	0.01%
2022/03/04	4	57.58	0	0.00	57.40	4	7,680	0.05%
2022/03/03	3	59.00	1	59.60	58.70	2	7,733	0.03%
2022/03/02	1	58.40	0.2	58.50	58.80	0.8	7,806	0.01%
2022/03/01	1	57.30	14.3	58.03	58.50	-13.3	7,832	-0.17%
2022/02/25	0	0.00	5	56.56	56.60	-5	7,842	-0.06%
2022/02/24	15	57.15	11	56.55	56.00	4	7,874	0.05%
2022/02/23	0	0.00	2	58.15	58.80	-2	7,928	-0.03%
2022/02/22	12	56.94	6	56.80	56.80	6	8,007	0.07%
2022/02/21	5	58.76	1	58.70	58.60	4	8,066	0.05%
2022/02/18	1	59.60	0.2	59.30	59.50	0.8	8,204	0.01%
2022/02/17	4	60.93	16	60.58	60.40	-12	8,327	-0.14%
2022/02/16	0	0.00	4	59.80	60.00	-4	8,485	-0.05%
2022/02/15	3	58.77	8	59.50	58.70	-5	8,626	-0.06%
2022/02/14	11	59.15	4	59.18	59.10	7	8,688	0.08%
2022/02/11	1	61.00	0	0.00	60.80	1	8,734	0.01%
2022/02/10	2.2	61.90	0	0.00	61.40	2.2	8,828	0.02%
2022/02/09	8	62.38	4	62.40	62.60	4	8,904	0.04%
2022/02/08	2	61.15	2	61.55	61.20	0	9,060	0.00%
2022/02/07	11	59.69	1	60.00	60.90	10	9,157	0.11%
2022/01/26	4	58.75	2	59.55	58.90	2	9,282	0.02%
2022/01/25	16.5	60.36	2	58.80	58.60	14.5	9,620	0.15%
2022/01/24	7	60.64	10	60.02	61.20	-3	9,904	-0.03%
2022/01/21	3.5	62.00	3	62.47	60.60	0.5	10,292	0.00%
2022/01/20	3	62.80	5	62.46	62.60	-2	10,780	-0.02%
2022/01/19	7	63.09	5	63.20	62.90	2	11,104	0.02%
2022/01/18	12	64.62	4	64.53	63.40	8	11,246	0.07%
2022/01/17	26	65.11	16	65.06	65.10	10	11,235	0.09%
2022/01/14	12.2	63.51	10	63.72	63.10	2.2	11,285	0.02%
2022/01/13	19.1	66.07	6	65.88	64.80	13.1	11,429	0.11%
2022/01/12	15	66.70	11	66.10	65.60	4	11,446	0.03%
2022/01/11	8.1	66.90	1	68.60	66.50	7.1	11,488	0.06%
2022/01/10	12.2	69.31	17	69.12	68.60	-4.8	11,541	-0.04%
2022/01/07	10	70.95	6	71.23	70.50	4	11,696	0.03%
2022/01/06	6	72.72	16	72.53	72.30	-10	11,609	-0.09%
2022/01/05	29	73.24	19.2	72.32	72.40	9.8	11,636	0.08%
2022/01/04	45	76.18	17	75.99	75.80	28	11,535	0.24%
2022/01/03	23	75.33	19.6	76.17	74.70	3.4	11,509	0.03%
2021/12/30	33.2	76.62	24.4	76.82	76.50	8.8	11,556	0.08%
2021/12/29	45.5	79.49	39	79.38	78.60	6.5	11,530	0.06%
2021/12/28	38	79.31	35.1	78.76	79.20	3	11,351	0.03%
2021/12/27	159.2	79.46	166	79.04	77.40	-6.8	11,134	-0.06%	大買/大賣/
2021/12/24	111	78.03	106.6	77.52	77.70	4.4	10,749	0.04%	大買/大賣/
2021/12/23	343.6	75.88	384.4	76.15	77.90	-40.8	10,264	-0.40%	大買/大賣/
2021/12/22	70	68.64	184.3	69.80	71.20	-114.3	9,314	-1.23%	大賣/鉅額交易
2021/12/21	33	64.49	57.2	64.59	64.80	-24.2	8,800	-0.27%
2021/12/20	2	62.40	3	61.77	61.20	-1	8,650	-0.01%
2021/12/17	6	59.95	15	60.27	60.00	-9	8,639	-0.10%
2021/12/16	9	61.06	3	61.17	61.00	6	8,663	0.07%
2021/12/15	2	61.10	5	61.06	60.80	-3	8,727	-0.03%
2021/12/14	2.1	61.18	35.3	62.41	60.70	-33.2	8,939	-0.37%
2021/12/13	54	65.35	34.5	64.07	63.50	19.5	8,906	0.22%
2021/12/10	32	65.51	18.8	65.17	65.70	13.2	8,818	0.15%
2021/12/09	71	65.22	67	64.99	65.20	4	8,778	0.05%
2021/12/08	42	64.53	41.1	64.67	65.20	1	8,718	0.01%
2021/12/07	42	64.99	52.2	64.73	63.40	-10.2	8,687	-0.12%
2021/12/06	82.1	64.30	15.9	63.52	63.90	66.2	8,588	0.77%
2021/12/03	18.9	62.93	34	63.05	63.10	-15.1	8,612	-0.18%
2021/12/02	12	61.86	7	61.19	60.70	5	8,859	0.06%
2021/12/01	14	61.88	20	61.86	62.30	-6	9,093	-0.07%
2021/11/30	9.4	61.86	25	61.49	62.00	-15.7	9,511	-0.16%
2021/11/29	5.1	59.29	20	58.71	59.00	-14.9	9,957	-0.15%
2021/11/26	51	58.77	33	58.37	57.80	18	10,506	0.17%
2021/11/25	29	60.65	3.4	60.97	60.00	25.7	10,623	0.24%
2021/11/24	10	60.23	7.3	60.35	61.30	2.7	10,836	0.02%
2021/11/23	2	60.90	7	60.63	60.20	-5	11,001	-0.05%
2021/11/22	18	61.38	38.4	61.50	60.90	-20.4	11,106	-0.18%
2021/11/19	12.4	63.57	67.2	63.29	62.50	-54.9	11,310	-0.49%
2021/11/18	34	64.26	25	64.34	63.70	9	11,426	0.08%
2021/11/17	71.2	64.10	51	63.95	63.00	20.2	11,422	0.18%
2021/11/16	28.4	63.48	22	63.73	63.80	6.4	11,377	0.06%
2021/11/15	57.6	61.86	41	62.16	62.80	16.6	11,394	0.15%
2021/11/12	30	61.25	41.5	60.18	59.70	-11.5	11,367	-0.10%
2021/11/11	4.2	62.19	6	62.50	62.50	-1.8	11,328	-0.02%
2021/11/10	8	62.31	9	61.86	62.10	-1	11,479	-0.01%
2021/11/09	53	61.14	48	61.11	62.20	5	11,515	0.04%
2021/11/08	37	60.56	23	60.34	60.50	14	11,532	0.12%
2021/11/05	74	60.38	54	61.03	60.40	20	11,604	0.17%
2021/11/04	38	63.04	34	63.57	62.70	4	11,573	0.03%
2021/11/03	51	64.00	38	63.18	63.00	13	11,706	0.11%
2021/11/02	128.4	66.28	163	64.20	63.80	-34.6	11,658	-0.30%	大買/大賣/
2021/11/01	91	66.84	75	66.85	68.20	16	11,475	0.14%
2021/10/29	99	66.32	106.4	66.04	66.30	-7.4	11,450	-0.06%	大賣/
2021/10/28	165	63.58	131	63.75	62.70	34	11,123	0.31%	大買/大賣/
2021/10/27	67	61.24	109	61.43	62.20	-42	10,675	-0.39%	大賣/
2021/10/26	65	59.46	44	59.13	58.30	21	10,405	0.20%
2021/10/25	48	58.15	22	58.15	58.40	26	10,314	0.25%
2021/10/22	12	56.92	59	56.74	58.20	-47	10,499	-0.45%
2021/10/21	42	58.26	41.4	58.28	56.20	0.6	10,537	0.01%
2021/10/20	23.4	58.95	37	57.68	57.80	-13.6	10,507	-0.13%
2021/10/19	29	58.62	37	58.83	58.60	-8	10,671	-0.07%
2021/10/18	34	57.57	75	57.64	58.80	-41	10,741	-0.38%
2021/10/15	48	56.98	53	57.15	58.10	-5	10,867	-0.05%
2021/10/14	6	53.77	78	53.38	53.50	-72	11,121	-0.65%
2021/10/13	28	55.57	31	55.16	54.10	-3	11,412	-0.03%
2021/10/12	10	55.21	20	55.42	55.50	-10	11,885	-0.08%
2021/10/08	46.2	56.09	124	56.10	56.00	-77.8	12,271	-0.63%	大賣/
2021/10/07	95	55.41	55	55.66	56.50	40	12,554	0.32%
2021/10/06	32	52.81	36	53.91	54.00	-4	12,623	-0.03%
2021/10/05	29	51.41	38	50.04	52.30	-9	12,795	-0.07%
2021/10/04	21	48.98	17	49.11	48.55	4	13,109	0.03%
2021/10/01	20	49.29	36	49.50	48.30	-16	13,501	-0.12%
2021/09/30	22	51.57	4	50.55	51.70	18	13,704	0.13%
2021/09/29	15	50.99	14	51.19	50.50	1	14,037	0.01%
2021/09/28	30	53.59	37.1	52.55	52.60	-7.1	14,112	-0.05%
2021/09/27	12	53.98	14	53.56	53.40	-2	14,178	-0.01%
2021/09/24	7	54.89	8	54.96	54.80	-1	14,291	-0.01%
2021/09/23	17	55.38	11	55.43	54.60	6	14,571	0.04%
2021/09/22	47	54.85	27	54.53	54.40	20	14,780	0.14%
2021/09/17	60	54.94	45	54.74	56.80	15	15,224	0.10%
2021/09/16	12	56.18	6	55.88	55.80	6	15,457	0.04%
2021/09/15	24	56.57	15	56.68	56.80	9	15,594	0.06%
2021/09/14	29	57.27	20	57.30	56.80	9	15,749	0.06%
2021/09/13	21	58.39	23	58.50	58.50	-2	15,729	-0.01%
2021/09/10	42.4	58.55	53	58.60	59.40	-10.6	15,724	-0.07%
2021/09/09	43	57.23	44	56.99	58.00	-1	15,660	-0.01%
2021/09/08	116	56.28	63	55.98	55.70	53	15,541	0.34%	大買/
2021/09/07	137.2	58.67	118	58.00	56.20	19.2	15,422	0.12%	大買/大賣/
2021/09/06	182	64.09	173.1	63.85	61.70	8.9	15,097	0.06%	大買/大賣/
2021/09/03	238	64.82	343	64.94	63.70	-105	14,832	-0.71%	大買/大賣/鉅額交易
2021/09/02	197	64.22	137	64.25	63.60	60	14,382	0.42%	大買/大賣/
2021/09/01	329.1	62.52	322	62.32	63.80	7.1	13,880	0.05%	大買/大賣/
2021/08/31	67	58.87	35	59.02	59.20	32	13,288	0.24%
2021/08/30	101.1	58.54	98	58.59	59.90	3.1	13,119	0.02%	大買/
2021/08/27	54	57.35	28	57.32	56.20	26	12,918	0.20%
2021/08/26	55	58.32	46	58.11	57.70	9	12,755	0.07%
2021/08/25	190	58.70	139	58.27	57.70	51	12,711	0.40%	大買/大賣/
2021/08/24	105	56.38	86	56.86	57.70	19	12,521	0.15%	大買/
2021/08/23	44	54.82	23	54.97	55.80	21	12,359	0.17%
2021/08/20	22	52.15	27	52.72	53.30	-5	12,328	-0.04%
2021/08/19	53	53.27	69	53.09	51.50	-16	12,305	-0.13%
2021/08/18	67	52.45	47	49.36	53.10	20	12,297	0.16%
2021/08/17	28	51.24	37	49.56	49.00	-9	12,303	-0.07%
2021/08/16	37	50.82	99	49.80	50.80	-62	12,213	-0.51%
2021/08/13	21	54.90	19	54.47	53.30	2	12,002	0.02%
2021/08/12	40	56.54	35	56.46	55.60	5	11,925	0.04%
2021/08/11	57	55.96	46	54.90	55.80	11	11,853	0.09%
2021/08/10	36	56.69	95.1	56.22	55.20	-59.1	11,705	-0.50%
2021/08/09	103	59.89	68.6	59.80	58.50	34.5	11,577	0.30%	大買/
2021/08/06	28.1	61.63	26	60.96	60.70	2.1	11,357	0.02%
2021/08/05	71	60.57	74.6	60.35	61.90	-3.6	11,313	-0.03%
2021/08/04	88.5	60.09	93	60.08	61.00	-4.5	11,232	-0.04%
2021/08/03	62	57.68	54	57.11	56.90	8	11,004	0.07%
2021/08/02	29	56.76	8	56.75	57.30	21	10,957	0.19%
2021/07/30	33	56.15	28	56.95	54.70	5	10,897	0.05%
2021/07/29	43	55.63	13	55.74	56.10	30	10,870	0.28%
2021/07/28	59	54.09	58	54.65	55.30	1	10,877	0.01%
2021/07/27	16	58.66	30	58.83	57.10	-14	10,725	-0.13%
2021/07/26	36	60.39	30	60.38	61.70	6	10,794	0.06%
2021/07/23	41	59.38	40	59.72	58.00	1	10,769	0.01%
2021/07/22	43	61.97	109	62.01	60.80	-66	10,541	-0.63%	大賣/
2021/07/21	95	61.46	29.2	61.34	61.10	65.9	10,399	0.63%
2021/07/20	78.1	61.76	79.4	61.05	60.80	-1.3	10,185	-0.01%
2021/07/19	109.1	59.70	101.3	59.78	60.60	7.8	9,752	0.08%	大買/大賣/
2021/07/16	182.4	59.60	205	58.29	61.00	-22.7	9,490	-0.24%	大買/大賣/
2021/07/15	133.4	55.24	100	55.39	55.50	33.4	8,974	0.37%	大買/
2021/07/14	30	54.22	51.1	55.21	56.20	-21.1	8,574	-0.25%
2021/07/13	40	52.71	130	51.22	51.10	-90	8,336	-1.08%	大賣/
2021/07/12	60	53.86	32.1	53.99	53.50	27.9	8,143	0.34%
2021/07/09	50.2	51.12	83.2	51.54	53.10	-33	7,901	-0.42%
2021/07/08	137	51.01	99	50.57	49.45	38	7,532	0.50%	大買/
2021/07/07	75.2	48.06	21	48.10	48.30	54.2	7,122	0.76%
2021/07/06	110	46.41	108	46.70	48.70	2	6,859	0.03%	大買/大賣/
2021/07/05	28	44.43	3.1	44.87	44.30	24.9	6,548	0.38%
2021/07/02	19	43.15	11.2	43.53	44.00	7.8	6,547	0.12%
2021/07/01	37	43.43	103	43.59	42.40	-66	6,556	-1.01%	大賣/
2021/06/30	90	44.64	59	44.31	43.40	31	6,495	0.48%
2021/06/29	72	43.62	23.2	43.75	43.80	48.8	6,219	0.78%
2021/06/28	63.2	43.28	56.4	43.74	45.20	6.8	5,971	0.11%
2021/06/25	57.4	41.57	132	41.87	42.00	-74.6	5,495	-1.36%	大賣/
2021/06/24	180.2	37.99	94.3	38.02	38.60	85.9	5,043	1.70%	大買/
2021/06/23	40.3	36.72	57	36.51	38.00	-16.7	4,874	-0.34%
2021/06/22	66	35.16	1	35.50	35.60	65	4,686	1.39%
2021/06/21	15	35.81	44	35.54	35.00	-29	4,654	-0.62%
2021/06/18	47	35.45	13	35.24	35.55	34	4,617	0.74%
2021/06/17	17	34.66	4	34.54	34.70	13	4,604	0.28%
2021/06/16	1	34.25	3	34.92	34.70	-2	4,614	-0.04%
2021/06/15	5	34.53	9	34.39	34.25	-4	4,670	-0.09%
2021/06/11	6	33.87	0	0.00	33.85	6	4,793	0.13%
2021/06/10	1	34.60	4	33.85	34.20	-3	5,037	-0.06%
2021/06/09	3	34.03	0	0.00	33.75	3	5,064	0.06%
2021/06/08	0	0.00	3	34.88	34.15	-3	5,109	-0.06%
2021/06/07	1	33.50	2	33.73	35.05	-1	5,141	-0.02%
2021/06/04	17.1	34.69	1	34.50	34.50	16.1	5,126	0.31%
2021/06/03	0	0.00	21	36.09	36.00	-21	5,097	-0.41%
2021/06/02	6	36.64	5	36.50	36.30	1	5,082	0.02%
2021/06/01	52	35.83	13	36.47	36.75	39	4,999	0.78%
2021/05/31	11	35.65	11	35.50	35.20	0	4,944	0.00%
2021/05/28	4	35.25	4	35.51	35.60	0	4,931	0.00%
2021/05/27	20	35.01	15	34.97	34.40	5	4,942	0.10%
2021/05/26	33	34.47	19	34.75	35.05	14	4,979	0.28%
2021/05/25	11	34.51	21	34.85	34.90	-10	4,936	-0.20%
2021/05/24	1	31.85	13	31.43	31.75	-12	4,980	-0.24%
2021/05/21	0	0.00	3	31.25	31.25	-3	5,070	-0.06%
2021/05/20	10	31.44	1	30.65	30.70	9	5,134	0.18%
2021/05/19	3	31.48	3	32.10	32.00	0	5,113	0.00%
2021/05/18	0	0.00	10	30.29	31.20	-10	5,072	-0.20%
2021/05/17	9	29.44	0	0.00	28.85	9	5,060	0.18%
2021/05/14	2	31.70	4	32.15	30.95	-2	5,020	-0.04%
2021/05/13	0	0.00	0	29.80	30.85	0	4,993	0.00%
2021/05/12	2	30.15	11	32.07	30.95	-9	4,941	-0.18%
2021/05/11	21	34.95	28	33.69	33.50	-7	4,848	-0.14%
2021/05/10	3	37.03	0	0.00	36.90	3	4,787	0.06%
2021/05/07	2	35.78	3	35.68	36.10	-1	4,754	-0.02%
2021/05/06	10	36.59	14	36.29	36.05	-4	4,756	-0.08%
2021/05/05	2	35.49	7	35.79	36.00	-5	4,772	-0.10%
2021/05/04	18	34.52	10	35.63	34.15	8	4,733	0.17%
2021/05/03	61	37.97	78	37.99	37.50	-17	4,690	-0.36%
2021/04/29	26	37.23	31	37.06	37.20	-5	4,721	-0.11%
2021/04/28	1	35.50	1	35.60	35.95	0	4,629	0.00%
2021/04/27	2	35.45	11	35.27	35.25	-9	4,648	-0.19%
2021/04/26	5	35.68	5	35.57	35.60	0	4,690	0.00%
2021/04/23	15	35.16	0	0.00	34.75	15	4,654	0.32%
2021/04/22	45	36.71	41	35.52	34.75	4	4,596	0.09%
2021/04/21	54	36.05	27	36.11	36.65	27	4,491	0.60%
2021/04/20	0	0.00	7	36.01	36.05	-7	4,432	-0.16%
2021/04/19	43	36.60	70	36.73	36.05	-27	4,375	-0.62%
2021/04/16	6	34.72	4	34.89	35.45	2	4,183	0.05%
2021/04/15	4	34.56	20	33.45	35.10	-16	4,120	-0.39%
2021/04/14	17	32.04	3	31.98	32.45	14	4,005	0.35%
2021/04/13	36	34.14	34	34.41	33.80	2	3,917	0.05%
2021/04/12	2	34.20	2	34.60	34.25	0	3,874	0.00%
2021/04/09	7	34.71	0	0.00	34.25	7	3,835	0.18%
2021/04/08	17	35.79	44	35.12	35.35	-27	3,766	-0.72%
2021/04/07	54	34.72	16	35.59	35.95	38	3,632	1.05%
2021/04/06	31	34.28	6	34.88	34.30	25	3,462	0.72%
2021/04/01	7	33.19	8	33.41	33.40	-1	3,349	-0.03%
2021/03/31	6	33.18	13	32.75	32.80	-7	3,296	-0.21%
2021/03/30	13	33.02	15	32.69	33.00	-2	3,269	-0.06%
2021/03/29	1	32.70	2	32.50	32.65	-1	3,204	-0.03%
2021/03/26	1	31.80	11	31.83	32.50	-10	3,169	-0.32%
2021/03/25	4	31.69	2	31.93	31.70	2	3,138	0.06%
2021/03/24	4	32.14	4	32.24	32.00	0	3,111	0.00%
2021/03/23	9	31.40	1	32.35	31.40	8	3,080	0.26%
2021/03/22	3	31.63	2	31.35	32.00	1	3,037	0.03%
2021/03/19	6	31.88	4	31.98	31.75	2	2,987	0.07%
2021/03/18	23	32.92	13	33.02	32.40	10	2,939	0.34%
2021/03/17	25	33.30	13	33.12	33.30	12	2,831	0.42%
2021/03/16	43	32.83	24	33.28	34.15	19	2,677	0.71%
2021/03/15	1	30.95	1	31.25	31.10	0	2,416	0.00%
2021/03/12	15	30.87	18	31.03	31.10	-3	2,368	-0.13%
2021/03/11	30	30.35	19	30.54	30.65	11	2,299	0.48%
2021/03/10	2	29.90	5	29.41	29.35	-3	2,248	-0.13%
2021/03/09	0	0.00	9	29.10	29.00	-9	2,231	-0.40%
2021/03/08	1	29.40	0	0.00	29.75	1	2,209	0.05%
2021/03/05	27	30.02	16	29.72	29.75	11	2,188	0.50%
2021/03/04	11	30.27	7	30.09	29.60	4	2,159	0.19%
2021/03/03	1	28.90	1.2	29.96	29.90	-0.2	2,108	-0.01%
2021/03/02	2	30.25	3	29.97	29.95	-1	2,065	-0.05%
2021/02/26	9	30.96	1	29.70	30.80	8	1,983	0.40%
2021/02/25	9	31.58	6	31.23	30.65	3	1,850	0.16%
2021/02/24	19	31.48	10.4	31.51	31.35	8.7	1,744	0.50%
2021/02/23	17	28.32	23	28.24	30.30	-6	1,525	-0.39%
2021/02/22	7.4	27.24	2	28.03	28.40	5.4	1,402	0.38%
2021/02/19	1	26.70	0	0.00	26.30	1	1,319	0.08%
2021/02/18	0	0.00	1	25.90	26.30	-1	1,302	-0.08%
2021/02/17	0	0.00	8	26.20	26.20	-8	1,280	-0.62%
2021/02/05	1	25.15	2	25.23	25.20	-1	1,253	-0.08%
2021/02/04	2	24.70	35	25.46	25.20	-33	1,242	-2.66%
2021/02/03	0	0.00	15	24.91	24.85	-15	1,224	-1.22%
2021/02/02	1	24.95	1	24.40	24.95	0	1,210	0.00%
2021/02/01	0	0.00	1	24.75	24.10	-1	1,192	-0.08%
2021/01/29	2	26.05	2	25.63	25.30	0	1,155	0.00%
2021/01/28	0	0.00	7	25.73	26.15	-7	1,114	-0.63%
2021/01/27	59	27.23	11	26.94	26.65	48	1,068	4.49%
2021/01/26	6	26.50	0	0.00	26.25	6	967	0.62%
2021/01/25	9	25.90	41	25.99	26.60	-32	912	-3.51%
2021/01/22	113	26.79	97	26.76	26.60	16	823	1.94%	大買/
2021/01/21	9	24.23	12	24.38	25.55	-3	521	-0.58%
2021/01/20	18	23.64	12	23.54	23.25	6	426	1.41%
2021/01/19	41.2	23.95	23.2	24.23	24.40	18.1	364	4.95%
2021/01/18	0	0.00	2	22.00	22.75	-2	279	-0.72%
2021/01/15	5	21.74	3	21.85	21.50	2	245	0.81%
2021/01/13	4	22.23	3	22.08	22.05	1	235	0.42%
2021/01/12	2	21.45	0	0.00	21.40	2	219	0.91%
2021/01/07	0	0.00	1	21.30	21.20	-1	204	-0.49%
2020/12/30	0	0.00	2	20.80	20.75	-2	191	-1.04%
2020/12/21	0	0.00	2	20.40	20.40	-2	179	-1.12%
2020/12/18	0	0.00	3	20.60	20.45	-3	179	-1.68%
2020/12/16	0	0.00	1	20.00	20.10	-1	174	-0.57%
2020/12/09	2	20.55	0	0.00	20.50	2	162	1.23%
2020/12/08	0	0.00	6	20.00	20.05	-6	155	-3.86%
2020/12/07	0	0.00	25	19.81	19.85	-25	149	-16.68%
2020/12/01	0	0.00	3	19.60	19.70	-3	132	-2.26%
2020/11/27	2	19.60	0	0.00	19.65	2	126	1.58%
2020/11/23	0	0.00	2	19.70	19.70	-2	119	-1.67%
2020/11/17	1	19.25	0	0.00	19.25	1	114	0.88%
2020/11/13	2	19.18	0	0.00	19.10	2	119	1.67%
2020/11/11	0	0.00	6	18.85	18.90	-6	120	-4.97%
2020/10/30	0	0.00	2	18.55	18.55	-2	133	-1.50%
2020/10/28	1	18.70	3	18.75	18.70	-2	151	-1.32%
2020/10/27	4	18.75	0	0.00	18.75	4	155	2.57%
2020/10/15	1	18.80	0	0.00	18.85	1	169	0.59%
2020/10/12	0	0.00	0.2	18.80	18.90	-0.2	171	-0.14%
2020/09/25	1	18.70	0	0.00	18.80	1	179	0.56%
2020/09/15	1	19.15	0	0.00	19.20	1	191	0.52%
2020/09/10	0	0.00	2	19.25	19.25	-2	196	-1.02%
2020/09/03	0	0.00	2	19.45	19.45	-2	204	-0.98%
2020/08/19	0	0.00	6	19.25	19.20	-6	206	-2.90%
2020/08/04	1	19.15	0	0.00	19.30	1	198	0.50%
2020/07/28	0	0.00	1	20.30	20.35	-1	175	-0.57%
2020/07/09	2	20.60	0	0.00	20.60	2	172	1.16%
2020/07/06	4	20.60	1	20.65	20.60	3	168	1.78%
2020/07/02	0	0.00	3	20.25	20.25	-3	163	-1.83%
2020/07/01	4	20.20	0	0.00	20.20	4	161	2.47%
2020/06/18	2	20.05	0	0.00	20.15	2	163	1.22%
2020/06/15	1	20.05	0	0.00	20.05	1	167	0.60%
2020/06/02	10	20.30	1	20.30	20.30	9	171	5.26%
2020/06/01	15	20.35	0	0.00	20.30	15	170	8.78%
2020/05/14	3	19.90	0	0.00	19.90	3	168	1.78%
2020/05/13	2	19.95	0	0.00	20.10	2	167	1.19%
2020/05/12	1	20.10	0	0.00	20.10	1	166	0.60%
2020/05/07	1	20.00	0	0.00	20.05	1	158	0.63%
2020/05/04	0	0.00	2	20.00	20.15	-2	158	-1.27%
2020/04/30	2	20.40	0	0.00	20.35	2	162	1.23%
2020/04/17	0	0.00	0.1	20.00	20.00	-0.1	158	-0.06%
2020/04/14	0	19.65	0	0.00	19.70	0	156	0.00%
2020/04/08	0	0.00	0.1	19.00	19.00	-0.1	153	-0.07%
2020/04/07	0	18.90	0	0.00	18.90	0	152	0.00%
2020/04/01	0	0.00	0.1	18.25	18.25	-0.1	151	-0.07%
2020/03/24	1	17.45	0	0.00	17.75	1	141	0.71%
2020/03/19	0.1	16.30	0	0.00	16.25	0.1	141	0.07%
2020/03/18	0	0.00	2	18.10	17.80	-2	134	-1.49%
2020/03/17	0	0.00	3	17.80	17.55	-3	128	-2.33%
2020/03/16	8	17.57	0	0.00	17.65	8	126	6.34%
2020/03/13	0.2	18.50	0	0.00	18.50	0.2	120	0.12%
2020/03/10	0.1	21.00	60	20.80	20.95	-59.9	108	-55.40%
2020/03/09	2	21.05	0	0.00	21.20	2	104	1.91%
2020/02/25	1	22.05	0	0.00	22.00	1	128	0.78%
2020/02/14	0.1	22.35	0	0.00	22.35	0.1	128	0.08%
2020/02/07	1	22.30	0	0.00	22.25	1	127	0.78%
2020/01/31	23	22.31	0	0.00	22.45	23	118	19.34%
2020/01/07	20	23.50	0	0.00	23.55	20	106	18.76%
2019/12/13	0	0.00	5	23.45	23.45	-5	108	-4.62%
2019/12/09	1	23.70	0	0.00	23.50	1	115	0.87%
2019/11/27	10	23.55	0	0.00	23.55	10	94	10.63%
2019/11/15	10	23.75	0	0.00	23.65	10	89	11.18%
2019/11/14	5	23.80	0	0.00	23.75	5	89	5.59%
2019/10/18	0	0.00	0.2	23.80	23.80	-0.2	94	-0.22%
2019/08/22	0	0.00	2	23.45	23.45	-2	89	-2.23%
2019/08/20	2	23.10	0	0.00	23.20	2	89	2.24%
2019/06/21	0	0.00	4	24.30	24.35	-4	110	-3.62%
2019/06/17	4	24.48	0	0.00	24.50	4	105	3.78%
2019/06/05	0	0.00	1	24.05	23.95	-1	100	-1.00%
2019/05/30	0	0.00	1	24.15	24.15	-1	97	-1.02%
2019/05/27	0	0.00	1	24.00	24.00	-1	95	-1.05%
2019/05/24	0	0.00	2	23.95	23.95	-2	95	-2.10%
2019/05/21	0	0.00	4	24.00	24.05	-4	95	-4.17%
2019/05/20	1	23.80	0	0.00	23.90	1	93	1.07%
2019/05/10	1	23.30	0	0.00	23.40	1	90	1.10%
2019/05/09	2	23.50	0	0.00	23.35	2	88	2.25%
2019/03/27	1	23.30	0	0.00	23.30	1	60	1.65%
2019/03/26	2	23.20	0	0.00	23.30	2	61	3.25%
2019/03/20	2	23.20	0	0.00	23.30	2	63	3.15%
2019/01/21	1	22.35	0	0.00	22.40	1	62	1.60%
2019/01/17	2	22.35	0	0.00	22.35	2	66	3.01%
2018/09/07	0	0.00	1	24.95	24.90	-1	207	-0.48%
2018/09/05	0	0.00	1	24.90	24.80	-1	215	-0.46%
2018/08/28	0	0.00	1	25.10	25.00	-1	242	-0.41%
2018/08/16	0	0.00	1	24.90	24.80	-1	277	-0.36%
2018/08/06	1	25.35	1	25.30	25.30	0	278	0.00%
2018/08/03	1	26.90	0	0.00	26.95	1	273	0.37%
2018/07/27	1	26.60	0	0.00	26.75	1	254	0.39%
2018/06/21	0	0.00	1	26.95	27.05	-1	271	-0.37%
2018/06/20	1	27.15	0	0.00	27.00	1	272	0.37%
2018/06/19	0	0.00	4	27.00	27.00	-4	272	-1.47%
2018/06/12	0	0.00	2	27.25	27.00	-2	275	-0.72%
2018/06/11	0	0.00	1	27.00	26.95	-1	275	-0.36%
2018/06/07	1	27.40	0	0.00	27.30	1	268	0.37%
2018/06/06	0	0.00	1	27.55	27.30	-1	266	-0.38%
2018/06/04	1	27.20	0	0.00	27.25	1	255	0.39%
2018/06/01	1	26.65	0	0.00	26.60	1	240	0.42%
2018/05/31	1	26.35	0	0.00	26.35	1	235	0.43%
2018/05/21	0	0.00	5	25.95	25.95	-5	242	-2.06%
2018/05/16	0	0.00	2	26.35	26.20	-2	260	-0.77%
2018/03/31	2	25.40	0	0.00	25.45	2	273	0.73%
2018/03/16	5	25.80	0	0.00	26.00	5	318	1.57%
2018/01/22	0	0.00	2	27.43	27.40	-2	251	-0.80%
2018/01/16	0	0.00	1	27.30	27.45	-1	248	-0.40%
2018/01/08	1	27.55	0	0.00	27.45	1	240	0.42%