鉅祥 (2476)-元大-中壢券商分點個股進出

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▲1.26%
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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	1	74.00	0	0.00	73.80	1	3,433	0.03%
2024/05/02	1	74.20	0.2	73.60	74.60	0.8	3,492	0.02%
2024/04/30	0	0.00	1	74.50	74.20	-1	3,557	-0.03%
2024/04/29	1	73.51	2	74.20	74.30	-1	3,631	-0.03%
2024/04/26	4	74.40	0	0.00	72.90	4	3,681	0.11%
2024/04/25	0	0.00	3.5	73.00	72.90	-3.5	3,681	-0.09%
2024/04/24	2	73.50	0.1	73.60	73.60	1.9	3,698	0.05%
2024/04/23	2	71.00	0	71.30	71.30	2	3,728	0.05%
2024/04/19	7	73.07	7	73.87	73.40	0	3,833	0.00%
2024/04/18	5	75.10	13	74.68	75.30	-8	3,808	-0.21%
2024/04/16	15.1	73.77	1	74.00	73.50	14.1	3,817	0.37%
2024/04/15	3	77.20	3	77.37	77.10	0	3,782	0.00%
2024/04/12	2.1	79.15	6	79.08	79.00	-3.9	3,765	-0.10%
2024/04/11	3	78.53	10	78.90	78.30	-7	3,741	-0.19%
2024/04/10	8.1	80.88	31	81.71	79.90	-22.9	3,718	-0.62%
2024/04/09	4	78.35	13	79.36	78.30	-9	3,606	-0.25%
2024/04/08	50	77.28	64.4	78.29	77.70	-14.4	3,541	-0.41%
2024/04/03	1	74.50	5	74.70	74.50	-4	3,478	-0.12%
2024/04/02	0	0.00	3	74.60	74.90	-3	3,486	-0.09%
2024/04/01	11	73.95	0	0.00	74.20	11	3,499	0.31%
2024/03/29	5	72.94	0.1	72.70	72.40	5	3,543	0.14%
2024/03/28	2	73.35	0	0.00	73.10	2	3,533	0.06%
2024/03/27	4	73.93	0	0.00	73.80	4	3,543	0.11%
2024/03/26	2	74.40	0.1	74.00	74.60	2	3,542	0.06%
2024/03/25	21	77.13	5	77.88	77.00	16	3,548	0.45%
2024/03/22	2.3	75.35	0.1	76.20	76.20	2.1	3,628	0.06%
2024/03/21	2	76.80	2.1	75.95	76.00	-0.1	3,714	0.00%
2024/03/20	4.3	76.31	3	76.90	76.00	1.3	3,860	0.03%
2024/03/19	0	0.00	1.1	73.30	75.10	-1.1	3,912	-0.03%
2024/03/18	1	71.90	1	72.60	73.80	0	3,963	0.00%
2024/03/15	2	73.50	3	73.70	72.70	-1	4,049	-0.02%
2024/03/14	7	74.14	3	74.03	74.30	4	4,138	0.10%
2024/03/13	6	75.62	0.2	74.50	75.10	5.8	4,189	0.14%
2024/03/12	5.2	77.39	7	78.19	77.00	-1.8	4,228	-0.04%
2024/03/11	17	76.66	0	0.00	76.20	17	4,211	0.40%
2024/03/08	18.3	76.99	30.2	77.73	75.60	-11.9	4,193	-0.28%
2024/03/07	9.2	81.96	12	82.22	80.90	-2.8	4,126	-0.07%
2024/03/06	11.1	83.77	14.2	83.95	83.10	-3.1	4,235	-0.07%
2024/03/05	7	82.84	0.2	82.40	83.40	6.8	4,212	0.16%
2024/03/04	3.3	82.25	32.2	82.53	83.30	-29	4,241	-0.68%
2024/03/01	20	83.13	14.1	82.96	82.60	5.9	4,190	0.14%
2024/02/29	16.1	84.66	30	84.24	84.60	-13.9	4,243	-0.33%
2024/02/27	14	82.48	9.2	83.18	82.20	4.9	4,220	0.11%
2024/02/26	15	81.77	15	81.73	81.30	0	4,381	0.00%
2024/02/23	29	80.08	4	79.73	79.80	25	4,475	0.56%
2024/02/22	13	81.65	26	82.53	80.80	-13	4,410	-0.29%
2024/02/21	31.2	82.45	25.3	82.74	82.60	5.9	4,368	0.13%
2024/02/20	29.2	79.96	37	79.89	80.40	-7.8	4,197	-0.19%
2024/02/19	62.5	80.56	26.4	80.53	80.40	36.1	4,128	0.87%
2024/02/16	18.5	78.64	16	78.25	78.70	2.5	3,981	0.06%
2024/02/15	5	73.96	12.1	74.05	74.10	-7.1	3,846	-0.18%
2024/02/02	1	69.50	0	0.00	70.20	1	3,771	0.03%
2024/02/01	8.1	69.53	0	0.00	69.00	8.1	3,759	0.22%
2024/01/31	4	70.85	0	0.00	70.90	4	3,762	0.11%
2024/01/30	6	71.32	1	71.70	71.20	5	3,803	0.13%
2024/01/29	0	0.00	1	71.20	71.70	-1	3,822	-0.03%
2024/01/26	2	70.90	3	71.13	71.50	-1	3,805	-0.03%
2024/01/25	16.1	70.81	2	72.60	70.00	14.1	3,781	0.37%
2024/01/24	43	73.94	3	73.60	73.00	40	3,717	1.08%
2024/01/23	3	75.70	7	76.30	76.30	-4	3,668	-0.11%
2024/01/22	1	74.50	8	74.48	74.40	-7	3,643	-0.19%
2024/01/19	27	71.90	1	71.70	71.80	26	3,640	0.71%
2024/01/17	3	73.30	25	73.90	73.10	-22	3,673	-0.60%
2024/01/16	27	74.46	12	73.46	74.50	15	3,650	0.41%
2024/01/15	8.1	73.13	10	74.00	73.60	-1.9	3,612	-0.05%
2024/01/11	0	0.00	8	71.31	71.40	-8	3,507	-0.23%
2024/01/10	5	70.10	1	70.60	70.60	4	3,496	0.11%
2024/01/09	6	70.38	2	69.75	70.60	4	3,495	0.11%
2024/01/08	2	70.80	20	71.03	70.50	-18	3,473	-0.52%
2024/01/04	1	71.20	5	70.50	70.40	-4	3,462	-0.12%
2024/01/03	2	71.55	10	70.70	71.20	-8	3,478	-0.23%
2024/01/02	10	72.00	0	0.00	72.00	10	3,454	0.29%
2023/12/29	0	0.00	2	71.40	72.20	-2	3,439	-0.06%
2023/12/28	0.1	72.90	0	0.00	72.60	0.1	3,418	0.00%
2023/12/27	1.1	71.95	0	0.00	71.90	1.1	3,395	0.03%
2023/12/26	32	72.39	0	0.00	72.50	32	3,374	0.95%
2023/12/25	0	71.00	1	71.10	70.90	-1	3,305	-0.03%
2023/12/22	6	70.80	2	71.00	71.10	4	3,291	0.12%
2023/12/21	11	70.61	1	70.70	70.70	10	3,263	0.31%
2023/12/20	7	70.43	5	71.70	70.80	2	3,246	0.06%
2023/12/19	3	70.87	27	70.27	70.60	-24	3,196	-0.75%
2023/12/18	7	72.71	32	73.40	72.10	-25	3,087	-0.81%
2023/12/15	17	75.52	19.3	75.60	74.00	-2.3	2,994	-0.08%
2023/12/14	11	76.05	8	76.50	76.80	3	2,829	0.10%
2023/12/13	10.1	74.20	8	74.01	74.10	2.1	2,724	0.08%
2023/12/12	8	71.78	0	0.00	72.70	8	2,647	0.30%
2023/12/11	5	71.00	7	71.36	71.00	-2	2,554	-0.08%
2023/12/08	25.3	67.92	9.1	68.67	68.80	16.2	2,441	0.66%
2023/12/07	7	67.44	14.1	67.98	67.50	-7.1	2,371	-0.30%
2023/12/06	8	66.25	10	66.10	66.30	-2	2,293	-0.09%
2023/12/05	7	66.16	2	66.55	66.70	5	2,265	0.22%
2023/12/04	14	66.91	2	67.25	67.00	12	2,233	0.54%
2023/12/01	14	66.41	25	66.72	66.70	-11	2,166	-0.51%
2023/11/30	2	63.55	1	64.00	63.10	1	2,012	0.05%
2023/11/29	1	63.10	10.3	63.48	63.40	-9.3	1,984	-0.47%
2023/11/28	7	62.63	2	63.15	63.00	5	1,956	0.26%
2023/11/27	13	62.01	16.2	63.20	62.80	-3.2	1,906	-0.17%
2023/11/24	7	61.17	9	61.49	61.80	-2	1,765	-0.11%
2023/11/23	28	62.58	26	61.43	61.00	2	1,683	0.12%
2023/11/22	16	61.09	50.1	60.44	62.30	-34.1	1,398	-2.43%
2023/11/21	0	0.00	26	56.92	56.70	-26	1,219	-2.13%
2023/11/20	3	56.33	5.5	56.40	56.70	-2.5	1,201	-0.21%
2023/11/17	16	55.53	0	0.00	55.50	16	1,179	1.36%
2023/11/16	0	0.00	1	55.40	55.30	-1	1,174	-0.09%
2023/11/15	1	55.70	12	56.53	55.60	-11	1,169	-0.94%
2023/11/13	21	55.19	0	0.00	55.30	21	1,135	1.85%
2023/11/09	0	0.00	29	55.03	55.40	-29	1,117	-2.60%
2023/11/08	35	55.73	29	55.70	55.50	6	1,103	0.54%
2023/11/07	12.2	55.70	5.7	55.23	55.80	6.5	1,047	0.62%
2023/11/06	22	54.60	3	54.27	54.70	19	997	1.91%
2023/11/03	0.3	53.10	0	0.00	53.30	0.3	975	0.03%
2023/11/01	7.1	53.04	0	0.00	53.10	7.1	1,000	0.71%
2023/10/31	2.1	53.08	24	53.25	53.10	-21.9	992	-2.21%
2023/10/30	30	54.07	0	0.00	53.60	30	974	3.08%
2023/10/27	5.5	54.66	11	54.77	54.60	-5.5	918	-0.60%
2023/10/26	1	53.80	2	53.95	53.60	-1	863	-0.12%
2023/10/25	3	53.93	0	0.00	53.60	3	838	0.36%
2023/10/24	3	53.20	0	0.00	53.10	3	804	0.37%
2023/10/23	2	53.05	6	52.78	53.00	-4	808	-0.49%
2023/10/19	1	51.00	0	0.00	51.20	1	792	0.13%
2023/10/18	1	51.70	1	51.50	51.10	0	796	0.00%
2023/10/17	0	0.00	2	51.60	51.50	-2	768	-0.26%
2023/10/12	0	0.00	1	52.30	51.70	-1	772	-0.13%
2023/10/11	0	0.00	4	51.33	51.70	-4	764	-0.52%
2023/10/04	0	0.00	3	50.53	50.70	-3	746	-0.40%
2023/10/02	3	50.70	0	0.00	50.70	3	745	0.40%
2023/09/26	0.1	49.00	0	0.00	48.90	0.1	764	0.01%
2023/09/19	0	0.00	3	51.33	50.80	-3	764	-0.39%
2023/09/15	0	0.00	1	51.30	51.50	-1	761	-0.13%
2023/09/14	1	51.60	0	0.00	51.80	1	751	0.13%
2023/09/13	2	50.70	0.6	50.50	50.80	1.4	736	0.20%
2023/09/08	0	0.00	2	50.60	50.90	-2	750	-0.27%
2023/09/06	0	0.00	10	50.70	50.70	-10	736	-1.36%
2023/09/05	20	51.20	41.2	51.16	50.90	-21.2	725	-2.93%
2023/09/04	0	0.00	5.1	49.74	50.20	-5.1	681	-0.75%
2023/09/01	0.1	49.65	0	0.00	49.50	0.1	670	0.01%
2023/08/30	1	47.15	0	0.00	47.75	1	641	0.16%
2023/08/29	0	0.00	2	46.28	46.65	-2	643	-0.31%
2023/08/28	0.1	45.85	0	0.00	45.80	0.1	648	0.01%
2023/08/25	0.1	45.70	0	0.00	45.75	0.1	651	0.02%
2023/08/24	1	45.81	0	0.00	45.95	1	654	0.16%
2023/08/23	0.1	45.00	0	0.00	44.90	0.1	656	0.01%
2023/08/22	3	44.90	0	0.00	45.15	3	661	0.45%
2023/08/18	0	0.00	1	46.30	45.55	-1	667	-0.15%
2023/08/17	1	45.95	0	0.00	45.95	1	668	0.15%
2023/08/14	1	46.00	0	0.00	46.40	1	679	0.15%
2023/08/11	0	0.00	4	47.00	46.95	-4	680	-0.59%
2023/08/10	3	47.39	0	0.00	47.25	3	685	0.44%
2023/08/09	4.2	50.10	0	50.00	49.95	4.2	685	0.61%
2023/08/08	0	0.00	2	50.70	50.00	-2	682	-0.29%
2023/08/07	2.1	50.49	4	50.65	50.20	-1.9	689	-0.28%
2023/08/04	3	49.35	0	0.00	49.30	3	673	0.45%
2023/08/02	2	49.45	7	49.51	49.25	-5	705	-0.71%
2023/08/01	3	50.10	0	0.00	50.10	3	722	0.42%
2023/07/31	0	0.00	2	49.98	49.85	-2	729	-0.27%
2023/07/28	0	0.00	0	50.10	50.20	0	739	0.00%
2023/07/27	2	50.65	2	50.70	50.50	0	752	0.00%
2023/07/26	1	50.60	2	50.40	50.50	-1	761	-0.13%
2023/07/25	0	0.00	2	49.73	49.75	-2	748	-0.27%
2023/07/24	7	48.09	16	48.15	48.00	-9	741	-1.21%
2023/07/21	0.1	48.90	0	0.00	48.80	0.1	739	0.01%
2023/07/18	2	49.38	3	49.43	49.45	-1	814	-0.12%
2023/07/17	0.1	49.50	0	0.00	49.70	0.1	883	0.01%
2023/07/14	0	0.00	1	49.15	49.25	-1	925	-0.11%
2023/07/13	2	49.10	0	0.00	49.10	2	968	0.21%
2023/07/11	1	49.40	0	0.00	49.80	1	1,075	0.09%
2023/07/10	1	49.40	4	49.58	49.40	-3	1,099	-0.27%
2023/07/07	0	0.00	2	49.15	49.25	-2	1,137	-0.18%
2023/07/06	2	49.00	0	0.00	49.25	2	1,173	0.17%
2023/07/05	0	0.00	3	49.32	49.50	-3	1,204	-0.25%
2023/07/04	0	0.00	10	49.10	49.00	-10	1,229	-0.81%
2023/06/30	2	49.15	1	49.00	49.10	1	1,295	0.08%
2023/06/29	0	0.00	1	49.10	49.05	-1	1,339	-0.07%
2023/06/28	0	0.00	1	49.10	49.10	-1	1,375	-0.07%
2023/06/27	3	49.47	1	49.40	49.30	2	1,438	0.14%
2023/06/21	0.1	50.00	1	50.00	50.20	-0.9	1,845	-0.05%
2023/06/20	0	0.00	1	50.30	50.10	-1	1,866	-0.05%
2023/06/19	0	0.00	1	50.50	50.70	-1	1,887	-0.05%
2023/06/16	0.1	50.50	0	50.64	50.50	0.1	1,917	0.00%
2023/06/14	4	52.25	2	52.00	51.60	2	1,977	0.10%
2023/06/13	0	0.00	0	50.70	50.90	0	2,021	0.00%
2023/06/12	1	50.60	0	0.00	50.60	1	2,168	0.05%
2023/06/05	0	0.00	1	51.60	51.00	-1	2,391	-0.04%
2023/06/01	1	50.30	1	50.80	50.90	0	2,437	0.00%
2023/05/31	0	0.00	3	50.60	50.40	-3	2,454	-0.12%
2023/05/30	2	50.50	0	0.00	50.50	2	2,457	0.08%
2023/05/29	0	0.00	1	50.30	50.40	-1	2,461	-0.04%
2023/05/26	3	49.88	0	0.00	49.75	3	2,481	0.12%
2023/05/23	30	50.90	1	50.90	50.80	29	2,619	1.11%
2023/05/22	2	50.90	11	50.99	51.10	-9	2,623	-0.34%
2023/05/19	0	0.00	1	51.10	50.40	-1	2,625	-0.04%
2023/05/18	1	50.50	0	0.00	50.40	1	2,619	0.04%
2023/05/17	0	0.00	3	50.97	51.00	-3	2,613	-0.11%
2023/05/16	1	50.40	0	0.00	50.40	1	2,615	0.04%
2023/05/11	0	0.00	5	49.05	48.95	-5	2,604	-0.19%
2023/05/10	2	49.33	0	0.00	49.45	2	2,595	0.08%
2023/05/09	4	49.96	1	49.55	49.45	3	2,588	0.12%
2023/05/08	7	51.51	2	51.85	51.70	5	2,558	0.20%
2023/05/05	0	0.00	3	53.27	53.30	-3	2,543	-0.12%
2023/05/03	1	53.00	0	0.00	53.30	1	2,552	0.04%
2023/05/02	3	52.70	3	53.17	53.00	0	2,555	0.00%
2023/04/28	4	52.63	0	0.00	52.80	4	2,551	0.16%
2023/04/27	1.4	51.96	1	52.10	51.90	0.4	2,541	0.02%
2023/04/26	3.3	51.65	0	0.00	51.90	3.3	2,536	0.13%
2023/04/25	4	51.30	0.2	52.10	51.70	3.8	2,524	0.15%
2023/04/24	2	53.20	0	0.00	53.10	2	2,498	0.08%
2023/04/21	7.3	52.60	6	52.52	52.70	1.3	2,488	0.05%
2023/04/20	11	54.76	6.1	53.87	53.80	4.9	2,437	0.20%
2023/04/19	3	57.83	2	58.00	57.00	1	2,363	0.04%
2023/04/18	3	57.17	3	57.40	57.00	0	2,322	0.00%
2023/04/17	18	57.48	14	57.69	58.00	4	2,275	0.18%
2023/04/14	2	56.50	3.1	55.94	56.10	-1.1	2,175	-0.05%
2023/04/13	3	55.93	10	56.36	56.10	-7	2,154	-0.32%
2023/04/12	8	56.51	15.1	56.63	56.40	-7.1	2,122	-0.33%
2023/04/11	2	57.55	1	57.50	57.20	1	2,085	0.05%
2023/04/10	3	57.80	0	0.00	58.00	3	2,055	0.15%
2023/04/07	2.1	57.58	2	58.10	57.60	0.1	2,016	0.00%
2023/04/06	3.2	57.70	1	57.70	57.20	2.2	1,983	0.11%
2023/03/31	2	57.00	0	0.00	56.90	2	1,935	0.10%
2023/03/30	3.1	56.32	2	56.65	56.30	1.1	1,910	0.06%
2023/03/29	9	55.46	0.1	55.50	55.30	8.9	1,867	0.47%
2023/03/28	7	55.43	19.1	55.59	55.90	-12.1	1,844	-0.66%
2023/03/27	46	58.19	32	57.77	57.10	14	1,776	0.79%
2023/03/24	4.1	56.09	19	57.60	57.60	-14.9	1,585	-0.94%
2023/03/23	0	0.00	4	54.13	54.00	-4	1,366	-0.29%
2023/03/22	1	53.80	0.1	53.30	53.80	0.9	1,353	0.07%
2023/03/20	2.2	54.37	1	54.70	53.90	1.2	1,303	0.09%
2023/03/17	2	53.50	7.1	53.66	53.30	-5.1	1,260	-0.40%
2023/03/16	3	53.40	3	52.70	52.70	0	1,240	0.00%
2023/03/15	7	53.94	13	54.35	54.00	-6	1,184	-0.51%
2023/03/14	16	52.58	24	52.41	52.50	-8	1,071	-0.75%
2023/03/13	1	50.60	1	50.90	51.00	0	1,075	0.00%
2023/03/10	1	51.80	6.5	51.65	51.40	-5.5	1,145	-0.48%
2023/03/09	17	53.53	26	52.83	52.90	-9	1,146	-0.79%
2023/03/08	1	51.30	9	50.79	51.10	-8	1,070	-0.75%
2023/03/07	8	50.91	11	51.16	51.10	-3	1,083	-0.28%
2023/03/06	9.1	50.59	6	50.47	50.40	3.1	1,123	0.28%
2023/03/03	6.1	49.72	2	50.30	49.60	4.1	1,110	0.37%
2023/03/02	1	48.80	0	0.00	48.85	1	1,097	0.09%
2023/03/01	0	0.00	1	49.05	48.95	-1	1,100	-0.09%
2023/02/24	5	49.62	2	49.00	49.05	3	1,100	0.27%
2023/02/23	4	50.10	4	49.93	49.95	0	1,089	0.00%
2023/02/22	3	49.63	4	49.64	49.90	-1	1,118	-0.09%
2023/02/21	26	49.96	20.1	50.20	50.40	6	1,129	0.53%
2023/02/20	2	47.90	1	47.80	47.60	1	1,039	0.10%
2023/02/17	2	47.85	0	0.00	47.70	2	1,040	0.19%
2023/02/15	3	47.77	0	0.00	47.70	3	1,069	0.28%
2023/02/14	1	47.80	0	0.00	47.75	1	1,070	0.09%
2023/02/13	0	0.00	6	47.85	47.70	-6	1,067	-0.56%
2023/02/08	3	48.62	0	0.00	48.40	3	1,120	0.27%
2023/02/03	2	49.05	0	0.00	48.80	2	1,149	0.17%
2023/02/02	0	0.00	24	49.04	48.85	-24	1,160	-2.07%
2023/02/01	0.1	48.80	3	48.53	48.80	-2.9	1,165	-0.25%
2023/01/31	1	47.90	0	0.00	48.20	1	1,172	0.09%
2023/01/30	0	0.00	8	47.70	47.70	-8	1,180	-0.68%
2023/01/17	0.2	46.95	1	46.55	46.65	-0.8	1,182	-0.07%
2023/01/13	0.1	46.40	0	0.00	46.30	0.1	1,218	0.00%
2023/01/12	0	0.00	15	46.45	46.60	-15	1,229	-1.22%
2023/01/09	2	46.60	2	46.45	46.55	0	1,270	0.00%
2023/01/04	2	45.05	1	45.10	45.00	1	1,344	0.07%
2023/01/03	2	45.10	0	0.00	45.30	2	1,368	0.15%
2022/12/30	0	0.00	3	44.60	44.75	-3	1,380	-0.22%
2022/12/28	0	0.00	13	45.20	45.15	-13	1,410	-0.92%
2022/12/27	1	46.60	10	46.85	46.15	-9	1,416	-0.64%
2022/12/26	2	46.50	0	0.00	46.35	2	1,429	0.14%
2022/12/22	0	0.00	1	47.05	46.85	-1	1,462	-0.07%
2022/12/20	11	45.82	0	0.00	46.00	11	1,521	0.72%
2022/12/16	1	48.00	4	48.28	48.20	-3	1,574	-0.19%
2022/12/15	0	0.00	4	48.73	48.90	-4	1,582	-0.25%
2022/12/13	0	0.00	3	48.02	48.10	-3	1,592	-0.19%
2022/12/12	0	0.00	1	48.45	48.45	-1	1,600	-0.06%
2022/12/08	1	48.55	3	48.65	48.60	-2	1,658	-0.12%
2022/12/07	1	48.55	1	47.50	47.90	0	1,658	0.00%
2022/12/06	15	48.68	16	48.42	48.40	-1	1,665	-0.06%
2022/12/05	10	49.84	9	50.00	49.75	1	1,660	0.06%
2022/12/02	28	49.93	0.2	49.80	50.20	27.9	1,662	1.67%
2022/12/01	4	48.93	1	49.10	48.90	3	1,606	0.19%
2022/11/30	1	47.70	2	48.23	48.15	-1	1,648	-0.06%
2022/11/29	21	48.06	1	48.00	48.20	20	1,700	1.18%
2022/11/28	37	48.44	2	47.98	48.50	35	1,785	1.96%
2022/11/25	1	47.00	0	0.00	46.55	1	1,848	0.05%
2022/11/22	0	0.00	0	45.96	46.00	0	2,276	0.00%
2022/11/21	0	0.00	7	46.17	46.10	-7	2,386	-0.29%
2022/11/17	5	47.90	2	47.78	47.90	3	2,458	0.12%
2022/11/15	1	46.55	1	47.25	46.80	0	2,692	0.00%
2022/11/14	1	46.70	4	46.64	46.70	-3	2,816	-0.11%
2022/11/09	0	0.00	1	46.50	45.65	-1	2,986	-0.03%
2022/11/08	1	46.15	1	46.55	45.40	0	3,052	0.00%
2022/11/07	1	46.40	14	45.99	45.80	-13	3,143	-0.41%
2022/11/04	3	44.90	2	44.33	45.10	1	3,272	0.03%
2022/11/02	0	0.00	1	44.35	44.55	-1	3,461	-0.03%
2022/11/01	3	44.30	4	44.38	44.25	-1	3,621	-0.03%
2022/10/31	0	0.00	2	43.70	43.85	-2	3,817	-0.05%
2022/10/28	1	42.68	1	42.60	42.45	0	3,920	0.00%
2022/10/27	0	0.00	1	42.25	43.10	-1	4,019	-0.02%
2022/10/26	7	42.74	0	0.00	41.65	7	4,158	0.17%
2022/10/19	1	43.50	6	43.80	43.70	-5	4,180	-0.12%
2022/10/18	10	44.20	14	44.39	44.10	-4	4,172	-0.10%
2022/10/17	5	42.77	0	0.00	43.35	5	4,171	0.12%
2022/10/14	0	43.85	3	43.27	43.60	-3	4,165	-0.07%
2022/10/13	16	41.84	0	0.00	41.05	16	4,163	0.38%
2022/10/12	7	43.00	2	43.10	43.95	5	4,145	0.12%
2022/10/11	2.1	44.29	0	0.00	44.10	2.1	4,160	0.05%
2022/10/06	1	47.35	0.1	46.93	47.25	0.9	4,167	0.02%
2022/10/05	1.4	47.01	1	47.35	46.15	0.4	4,157	0.01%
2022/10/04	0.2	46.19	8	46.05	46.40	-7.8	4,163	-0.19%
2022/10/03	9	45.21	2	45.55	45.20	7	4,167	0.17%
2022/09/30	1	44.00	1	44.90	45.60	0	4,193	0.00%
2022/09/29	1	45.55	1	45.80	45.60	0	4,215	0.00%
2022/09/28	1	45.00	12	45.08	44.75	-11	4,210	-0.26%
2022/09/27	10.1	47.54	3	47.47	47.50	7.1	4,195	0.17%
2022/09/26	3.1	48.84	22	48.22	47.95	-18.9	4,171	-0.45%
2022/09/23	0.1	51.00	0	0.00	50.50	0.1	4,157	0.00%
2022/09/22	0.2	51.30	0	0.00	51.80	0.2	4,149	0.01%
2022/09/20	4	52.45	0	0.00	52.20	4	4,143	0.10%
2022/09/19	0.1	51.64	0	0.00	52.20	0.1	4,170	0.00%
2022/09/16	8	52.05	0	0.00	52.20	8	4,174	0.19%
2022/09/15	7	53.46	3	53.00	53.20	4	4,168	0.10%
2022/09/13	2	55.10	0	0.00	54.40	2	4,142	0.05%
2022/09/12	2	55.35	1	55.80	55.10	1	4,141	0.02%
2022/09/08	2	54.25	1	54.50	54.50	1	4,120	0.02%
2022/09/07	0	0.00	10	54.30	54.10	-10	4,065	-0.25%
2022/09/06	2	54.60	1	54.00	54.60	1	4,032	0.02%
2022/09/05	1.1	56.03	4	56.80	56.10	-2.9	3,958	-0.07%
2022/09/02	7	56.69	10	56.85	56.90	-3	3,905	-0.08%
2022/09/01	6.1	58.53	2	57.85	57.70	4.1	3,795	0.11%
2022/08/31	17	59.73	13	59.82	59.40	4	3,666	0.11%
2022/08/30	13	58.21	24	58.95	58.70	-11	3,500	-0.31%
2022/08/29	6	55.12	8	56.31	57.60	-2	3,362	-0.06%
2022/08/26	4	56.38	27	56.46	56.60	-23	3,264	-0.70%
2022/08/25	5	55.50	1	55.10	55.10	4	3,152	0.13%
2022/08/24	6	55.08	5	54.90	55.40	1	3,100	0.03%
2022/08/23	5	56.22	9.1	56.13	56.20	-4.1	3,038	-0.14%
2022/08/22	3	54.52	9	55.11	55.30	-6	2,928	-0.21%
2022/08/19	3.1	54.48	8.1	54.94	54.80	-5	2,767	-0.18%
2022/08/18	0	0.00	8	52.83	53.70	-8	2,638	-0.30%
2022/08/17	10	52.63	1	53.20	51.90	9	2,582	0.35%
2022/08/16	14	53.94	13	54.45	52.40	1	2,516	0.04%
2022/08/15	7	53.67	3	53.87	54.00	4	2,446	0.16%
2022/08/12	8	54.71	5	54.40	54.00	3	2,378	0.13%
2022/08/11	5	53.44	45	54.03	54.00	-40	2,277	-1.76%
2022/08/10	7.1	54.00	3	54.27	53.80	4.1	2,126	0.19%
2022/08/09	43	53.41	35	53.72	53.80	8	2,038	0.39%
2022/08/08	11	53.43	11	53.10	53.30	0	1,932	0.00%
2022/08/05	12	52.39	27.1	52.93	53.90	-15.1	1,772	-0.85%
2022/08/04	12	49.27	16	49.57	49.00	-4	1,573	-0.25%
2022/08/03	19	49.52	1	48.85	48.05	18	1,456	1.24%
2022/08/02	38	51.16	23	51.18	50.10	15	1,358	1.10%
2022/08/01	1	48.60	14.1	51.91	52.10	-13.1	1,213	-1.08%
2022/07/29	0	0.00	4	47.41	47.40	-4	1,142	-0.35%
2022/07/28	1	46.50	10	46.55	46.25	-9	1,148	-0.78%
2022/07/26	2	46.33	1	45.65	45.90	1	1,148	0.09%
2022/07/22	3	47.38	0	0.00	47.10	3	1,173	0.26%
2022/07/21	2	47.65	3	47.90	47.65	-1	1,192	-0.08%
2022/07/20	1	47.10	0	0.00	46.75	1	1,197	0.08%
2022/07/19	0	0.00	1	47.40	47.30	-1	1,223	-0.08%
2022/07/18	2	46.60	2	47.40	46.70	0	1,225	0.00%
2022/07/15	0	0.00	7	45.08	45.70	-7	1,228	-0.57%
2022/07/14	3	44.20	8	42.75	44.25	-5	1,261	-0.40%
2022/07/13	0	0.00	2	42.70	42.75	-2	1,246	-0.16%
2022/07/11	6	44.32	1	44.30	44.00	5	1,262	0.40%
2022/07/08	2	44.93	1	44.55	44.80	1	1,254	0.08%
2022/07/07	2	39.85	13	40.20	42.60	-11	1,229	-0.89%
2022/07/06	0	0.00	2	41.15	40.25	-2	1,209	-0.17%
2022/07/05	4	40.94	5	41.68	41.95	-1	1,232	-0.08%
2022/07/01	5.1	41.84	15	42.42	40.95	-9.9	1,235	-0.80%
2022/06/30	3	44.87	0	0.00	44.20	3	1,215	0.25%
2022/06/29	1	46.25	8	46.51	46.45	-7	1,212	-0.58%
2022/06/28	3	46.57	1	47.30	47.30	2	1,214	0.16%
2022/06/27	3	47.20	2	47.35	47.45	1	1,224	0.08%
2022/06/24	4	45.25	21	45.01	45.00	-17	1,208	-1.41%
2022/06/23	1	44.70	3	44.58	44.50	-2	1,203	-0.17%
2022/06/21	0	0.00	8	44.49	44.90	-8	1,212	-0.66%
2022/06/20	10	43.81	11	44.01	42.50	-1	1,244	-0.08%
2022/06/17	1	45.50	2	45.08	45.10	-1	1,285	-0.08%
2022/06/16	5	46.57	3	47.30	45.85	2	1,365	0.15%
2022/06/15	2	47.05	0	0.00	46.90	2	1,365	0.15%
2022/06/14	4	46.91	7	46.96	47.30	-3	1,377	-0.22%
2022/06/13	6	47.59	3	47.77	47.10	3	1,390	0.22%
2022/06/08	6	50.23	3	50.03	49.80	3	1,420	0.21%
2022/06/07	2	51.30	3	51.27	50.90	-1	1,439	-0.07%
2022/05/26	3	49.07	0	0.00	48.55	3	1,535	0.20%
2022/05/25	0	0.00	4	49.08	49.30	-4	1,552	-0.26%
2022/05/24	1	49.25	0	0.00	48.05	1	1,582	0.06%
2022/05/20	1	49.10	0	0.00	49.10	1	1,638	0.06%
2022/05/18	1	49.10	2	48.45	48.80	-1	1,670	-0.06%
2022/05/17	0	0.00	1	48.35	48.80	-1	1,691	-0.06%
2022/05/16	2	48.10	0	0.00	47.55	2	1,696	0.12%
2022/05/13	1	47.30	1	46.95	47.30	0	1,704	0.00%
2022/05/12	2	46.85	0	0.00	45.50	2	1,722	0.12%
2022/05/11	1	46.60	5	47.10	46.90	-4	1,732	-0.23%
2022/05/10	0	0.00	5	45.25	46.90	-5	1,763	-0.28%
2022/05/09	1	45.80	6	46.25	45.25	-5	1,795	-0.28%
2022/05/06	8	47.30	10	47.31	47.55	-2	1,811	-0.11%
2022/05/05	2	49.25	6.2	48.67	48.30	-4.2	1,832	-0.23%
2022/05/04	1	47.80	0	0.00	47.85	1	1,850	0.05%
2022/05/03	0	0.00	1	46.55	47.20	-1	1,904	-0.05%
2022/04/29	0	0.00	1	48.10	47.00	-1	1,956	-0.05%
2022/04/28	0	0.00	11	46.27	47.35	-11	2,006	-0.55%
2022/04/27	10	45.03	8	45.65	46.30	2	2,034	0.10%
2022/04/26	5	47.05	5	46.97	46.85	0	2,041	0.00%
2022/04/25	8.1	46.43	31	45.90	45.60	-22.9	2,123	-1.08%
2022/04/22	5	49.97	2.1	49.90	49.70	2.9	2,187	0.13%
2022/04/21	5	51.58	2	51.60	51.60	3	2,256	0.13%
2022/04/20	28	51.99	3	51.87	52.20	25	2,312	1.08%
2022/04/19	2	49.10	0	0.00	48.95	2	2,323	0.09%
2022/04/18	3	48.28	0	0.00	48.80	3	2,421	0.12%
2022/04/15	0.1	49.40	4	50.38	49.10	-3.9	2,483	-0.16%
2022/04/14	0	0.00	3	51.07	50.90	-3	2,622	-0.11%
2022/04/13	4	51.35	0	0.00	51.80	4	2,701	0.15%
2022/04/12	1	51.10	8	50.46	50.80	-7	2,864	-0.24%
2022/04/11	9	52.23	1	52.30	51.60	8	3,018	0.27%
2022/04/08	0	0.00	0.3	54.45	54.40	-0.3	3,123	-0.01%
2022/04/07	3	54.23	5	54.10	53.60	-2	3,328	-0.06%
2022/04/06	2	55.70	2	55.75	55.50	0	3,629	0.00%
2022/04/01	1	56.10	3	55.87	56.80	-2	3,900	-0.05%
2022/03/31	1	57.20	0	0.00	57.00	1	4,373	0.02%
2022/03/30	8.2	58.54	4.1	58.39	58.10	4.1	4,890	0.08%
2022/03/29	1.2	57.62	1	58.40	57.50	0.2	5,874	0.00%
2022/03/28	0	0.00	2	57.50	58.40	-2	6,466	-0.03%
2022/03/25	0	0.00	8	59.41	58.70	-8	6,665	-0.12%
2022/03/24	6	59.10	5.2	59.16	59.50	0.8	6,695	0.01%
2022/03/23	4	59.80	7.1	59.69	59.10	-3.1	6,712	-0.05%
2022/03/22	8.3	58.53	3.1	59.55	59.80	5.2	6,698	0.08%
2022/03/21	15	58.81	22.1	59.03	59.40	-7.1	6,674	-0.11%
2022/03/18	1	56.10	2	55.80	56.30	-1	6,675	-0.01%
2022/03/17	18	55.00	5	55.12	55.40	13	6,808	0.19%
2022/03/16	7	53.40	12	54.22	53.50	-5	6,911	-0.07%
2022/03/15	9	53.78	2	53.70	53.30	7	7,033	0.10%
2022/03/14	6	55.92	0	0.00	55.80	6	7,165	0.08%
2022/03/11	4	55.55	11	55.47	55.40	-7	7,405	-0.09%
2022/03/10	7.2	57.04	2	57.55	57.00	5.2	7,528	0.07%
2022/03/09	1.1	54.11	1	54.90	54.90	0.1	7,601	0.00%
2022/03/08	2	54.25	13	54.48	53.70	-11	7,640	-0.14%
2022/03/07	14.1	55.07	0	0.00	54.90	14.1	7,649	0.18%
2022/03/04	0	0.00	1	57.30	57.40	-1	7,680	-0.01%
2022/03/03	1	58.80	3	58.77	58.70	-2	7,733	-0.03%
2022/03/02	2	58.50	0	0.00	58.80	2	7,806	0.03%
2022/03/01	1	58.40	5	58.44	58.50	-4	7,832	-0.05%
2022/02/25	1	56.10	0	0.00	56.60	1	7,842	0.01%
2022/02/24	13	56.31	2	56.45	56.00	11	7,874	0.14%
2022/02/23	2	58.50	2	58.20	58.80	0	7,928	0.00%
2022/02/22	8	56.79	2.3	57.61	56.80	5.8	8,007	0.07%
2022/02/21	9	58.77	0	0.00	58.60	9	8,066	0.11%
2022/02/18	4	59.40	2	59.45	59.50	2	8,204	0.02%
2022/02/17	17.2	60.77	4	60.88	60.40	13.2	8,327	0.16%
2022/02/16	10	59.50	4	59.63	60.00	6	8,485	0.07%
2022/02/15	12	58.83	3	59.40	58.70	9	8,626	0.10%
2022/02/14	8	59.03	3	59.37	59.10	5	8,688	0.06%
2022/02/11	7	61.04	4	60.93	60.80	3	8,734	0.03%
2022/02/10	15	61.51	3	61.83	61.40	12	8,828	0.14%
2022/02/09	8	62.46	4	62.88	62.60	4	8,904	0.04%
2022/02/08	7.1	60.91	2.3	60.83	61.20	4.8	9,060	0.05%
2022/02/07	2	59.85	3.2	60.03	60.90	-1.2	9,157	-0.01%
2022/01/26	0	0.00	2	59.40	58.90	-2	9,282	-0.02%
2022/01/25	12	59.65	8.2	59.02	58.60	3.8	9,620	0.04%
2022/01/24	1	61.25	16	59.64	61.20	-15	9,904	-0.15%
2022/01/21	9	61.67	3	62.00	60.60	6	10,292	0.06%
2022/01/20	6.1	62.40	2	62.75	62.60	4.1	10,780	0.04%
2022/01/19	9	63.03	2	63.15	62.90	7	11,104	0.06%
2022/01/18	34	64.57	10	64.00	63.40	24	11,246	0.21%
2022/01/17	19	65.29	3	63.43	65.10	16	11,235	0.14%
2022/01/14	12	63.38	20	64.37	63.10	-8	11,285	-0.07%
2022/01/13	12	65.16	3	66.63	64.80	9	11,429	0.08%
2022/01/12	9	65.97	6	66.10	65.60	3	11,446	0.03%
2022/01/11	12	67.25	8	67.94	66.50	4	11,488	0.03%
2022/01/10	15	69.29	3	69.80	68.60	12	11,541	0.10%
2022/01/07	56	71.26	17	70.89	70.50	39	11,696	0.33%
2022/01/06	13.1	72.76	7	72.13	72.30	6.1	11,609	0.05%
2022/01/05	21.1	73.27	84	72.75	72.40	-62.9	11,636	-0.54%
2022/01/04	23.1	76.00	10	75.90	75.80	13.1	11,535	0.11%
2022/01/03	8.1	76.15	9	75.61	74.70	-0.9	11,509	-0.01%
2021/12/30	9.4	77.00	13.4	78.07	76.50	-4	11,556	-0.03%
2021/12/29	27	79.62	43.4	80.08	78.60	-16.4	11,530	-0.14%
2021/12/28	46	79.11	45.1	78.48	79.20	0.9	11,351	0.01%
2021/12/27	143.2	79.31	162.1	78.02	77.40	-18.9	11,134	-0.17%	大買/大賣/
2021/12/24	88	78.43	97	77.34	77.70	-9	10,749	-0.08%
2021/12/23	85.3	75.41	83.1	76.15	77.90	2.2	10,264	0.02%
2021/12/22	35.2	69.43	52	70.23	71.20	-16.8	9,314	-0.18%
2021/12/21	9	64.49	37	63.57	64.80	-28	8,800	-0.32%
2021/12/20	13	61.47	17	62.01	61.20	-4	8,650	-0.05%
2021/12/17	6	60.02	3	60.27	60.00	3	8,639	0.03%
2021/12/16	10	61.60	6	61.52	61.00	4	8,663	0.05%
2021/12/15	9	60.74	54	61.06	60.80	-45	8,727	-0.52%
2021/12/14	6	61.63	5	62.32	60.70	1	8,939	0.01%
2021/12/13	25	64.21	10	64.66	63.50	15	8,906	0.17%
2021/12/10	5	65.18	18	65.53	65.70	-13	8,818	-0.15%
2021/12/09	36	65.16	11	65.38	65.20	25	8,778	0.28%
2021/12/08	15	64.27	29	64.92	65.20	-14	8,718	-0.16%
2021/12/07	35	64.74	45.4	63.88	63.40	-10.4	8,687	-0.12%
2021/12/06	14	63.99	13	64.07	63.90	1	8,588	0.01%
2021/12/03	22	63.02	24	62.96	63.10	-2	8,612	-0.02%
2021/12/02	7	60.90	9	61.13	60.70	-2	8,859	-0.02%
2021/12/01	15	61.89	21	61.90	62.30	-6	9,093	-0.07%
2021/11/30	6	61.62	13	61.35	62.00	-7	9,511	-0.07%
2021/11/29	9	58.52	11	58.01	59.00	-2	9,957	-0.02%
2021/11/26	26	58.30	9	58.38	57.80	17	10,506	0.16%
2021/11/25	4	60.30	5	61.34	60.00	-1	10,623	-0.01%
2021/11/24	0	0.00	3	60.77	61.30	-3	10,836	-0.03%
2021/11/23	16	60.33	2	60.35	60.20	14	11,001	0.13%
2021/11/22	18	61.44	3	61.80	60.90	15	11,106	0.14%
2021/11/19	17	62.91	6	63.10	62.50	11	11,310	0.10%
2021/11/18	4	63.78	30.1	64.31	63.70	-26.1	11,426	-0.23%
2021/11/17	26	63.51	16	64.56	63.00	10	11,422	0.09%
2021/11/16	5	63.30	23	63.91	63.80	-18	11,377	-0.16%
2021/11/15	15	62.36	23	62.30	62.80	-8	11,394	-0.07%
2021/11/12	21	60.79	3	60.53	59.70	18	11,367	0.16%
2021/11/11	4	62.35	9	62.77	62.50	-5	11,328	-0.04%
2021/11/10	10.1	62.12	0	0.00	62.10	10.1	11,479	0.09%
2021/11/09	5	61.00	3	61.37	62.20	2	11,515	0.02%
2021/11/08	8	59.75	16	60.18	60.50	-8	11,532	-0.07%
2021/11/05	47.2	60.65	24	60.54	60.40	23.2	11,604	0.20%
2021/11/04	23	63.07	14	63.14	62.70	9	11,573	0.08%
2021/11/03	16	63.90	17	63.23	63.00	-1	11,706	-0.01%
2021/11/02	43	64.80	108.1	66.53	63.80	-65.1	11,658	-0.56%	大賣/
2021/11/01	52.1	66.68	48	66.99	68.20	4.1	11,475	0.04%
2021/10/29	30.2	65.18	94.8	65.54	66.30	-64.6	11,450	-0.56%
2021/10/28	109.2	63.70	67.1	63.48	62.70	42.1	11,123	0.38%	大買/
2021/10/27	23.3	61.52	57.2	61.23	62.20	-33.9	10,675	-0.32%
2021/10/26	22	58.45	12	59.76	58.30	10	10,405	0.10%
2021/10/25	21	57.83	9	58.23	58.40	12	10,314	0.12%
2021/10/22	20	57.20	34	57.86	58.20	-14	10,499	-0.13%
2021/10/21	30	58.15	31.2	59.03	56.20	-1.2	10,537	-0.01%
2021/10/20	28	57.93	31	58.48	57.80	-3	10,507	-0.03%
2021/10/19	36.1	58.71	24	58.61	58.60	12.1	10,671	0.11%
2021/10/18	28	57.79	4	57.88	58.80	24	10,741	0.22%
2021/10/15	11	57.07	22	57.15	58.10	-11	10,867	-0.10%
2021/10/14	5	53.70	0	0.00	53.50	5	11,121	0.04%
2021/10/13	6	54.93	16	55.57	54.10	-10	11,412	-0.09%
2021/10/12	3	55.23	13	55.48	55.50	-10	11,885	-0.08%
2021/10/08	15.1	56.17	18	55.59	56.00	-3	12,271	-0.02%
2021/10/07	27	55.34	18.5	55.49	56.50	8.5	12,554	0.07%
2021/10/06	11	53.91	29	53.53	54.00	-18	12,623	-0.14%
2021/10/05	17.1	51.55	10	50.10	52.30	7.1	12,795	0.06%
2021/10/04	2	48.78	5	48.64	48.55	-3	13,109	-0.02%
2021/10/01	9	49.24	17	49.45	48.30	-8	13,501	-0.06%
2021/09/30	11	51.39	2	51.30	51.70	9	13,704	0.07%
2021/09/29	7	51.19	18	51.33	50.50	-11	14,037	-0.08%
2021/09/28	22	53.62	18	52.37	52.60	4	14,112	0.03%
2021/09/27	9	53.79	14	53.24	53.40	-5	14,178	-0.04%
2021/09/24	2	54.50	2	55.40	54.80	0	14,291	0.00%
2021/09/23	10	54.72	19	55.35	54.60	-9	14,571	-0.06%
2021/09/22	16	54.66	8	54.84	54.40	8	14,780	0.05%
2021/09/17	23	54.66	22	54.50	56.80	1	15,224	0.01%
2021/09/16	7	56.06	6	55.98	55.80	1	15,457	0.01%
2021/09/15	1	56.30	12	56.87	56.80	-11	15,594	-0.07%
2021/09/14	5.1	57.04	26	58.24	56.80	-20.9	15,749	-0.13%
2021/09/13	12	58.65	8	59.03	58.50	4	15,729	0.03%
2021/09/10	18	58.24	7	58.86	59.40	11	15,724	0.07%
2021/09/09	33	57.10	13	56.97	58.00	20	15,660	0.13%
2021/09/08	10	55.98	26	55.88	55.70	-16	15,541	-0.10%
2021/09/07	63.5	58.23	34.8	58.37	56.20	28.7	15,422	0.19%
2021/09/06	28.2	63.70	24	63.15	61.70	4.2	15,097	0.03%
2021/09/03	30.6	64.54	33	65.45	63.70	-2.4	14,832	-0.02%
2021/09/02	112.1	63.76	48.3	63.91	63.60	63.8	14,382	0.44%	大買/
2021/09/01	149.8	63.93	165.1	62.93	63.80	-15.3	13,880	-0.11%	大買/大賣/
2021/08/31	32	58.99	17	59.09	59.20	15	13,288	0.11%
2021/08/30	20.1	59.11	46	58.11	59.90	-26	13,119	-0.20%
2021/08/27	42	56.51	13	56.72	56.20	29	12,918	0.22%
2021/08/26	49.2	58.03	5.4	58.26	57.70	43.8	12,755	0.34%
2021/08/25	25	58.78	78	58.11	57.70	-53	12,711	-0.42%
2021/08/24	28	56.51	14	56.63	57.70	14	12,521	0.11%
2021/08/23	9.2	55.26	6	55.18	55.80	3.2	12,359	0.03%
2021/08/20	9	52.72	13	52.48	53.30	-4	12,328	-0.03%
2021/08/19	7	53.47	34	53.25	51.50	-27	12,305	-0.22%
2021/08/18	23	52.12	13	49.97	53.10	10	12,297	0.08%
2021/08/17	2.2	50.20	8	50.00	49.00	-5.8	12,303	-0.05%
2021/08/16	10.2	50.81	25	50.28	50.80	-14.8	12,213	-0.12%
2021/08/13	14	54.79	6	54.73	53.30	8	12,002	0.07%
2021/08/12	39	56.53	14	56.08	55.60	25	11,925	0.21%
2021/08/11	40	55.88	40	55.27	55.80	0	11,853	0.00%
2021/08/10	33	55.77	30	56.10	55.20	3	11,705	0.03%
2021/08/09	18	60.49	63	59.32	58.50	-45	11,577	-0.39%
2021/08/06	9.5	60.91	7	61.24	60.70	2.5	11,357	0.02%
2021/08/05	30	60.88	9	60.36	61.90	21	11,313	0.19%
2021/08/04	218	62.38	210	61.50	61.00	8	11,232	0.07%	大買/大賣/
2021/08/03	31	56.97	12	57.70	56.90	19	11,004	0.17%
2021/08/02	21	56.45	22	55.63	57.30	-1	10,957	-0.01%
2021/07/30	6.5	56.54	6	56.40	54.70	0.5	10,897	0.00%
2021/07/29	15	56.28	4	55.85	56.10	11	10,870	0.10%
2021/07/28	7	53.83	34	53.35	55.30	-27	10,877	-0.25%
2021/07/27	19	58.93	16	59.46	57.10	3	10,725	0.03%
2021/07/26	16	60.74	23	60.67	61.70	-7	10,794	-0.06%
2021/07/23	27	59.58	50	59.70	58.00	-23	10,769	-0.21%
2021/07/22	49	61.96	40	61.37	60.80	9	10,541	0.09%
2021/07/21	50	61.51	38	60.42	61.10	12	10,399	0.12%
2021/07/20	69	61.76	42	62.07	60.80	27	10,185	0.26%
2021/07/19	40	59.60	243.1	59.74	60.60	-203.1	9,752	-2.08%	大賣/鉅額交易
2021/07/16	236.1	60.66	62.1	60.09	61.00	174	9,490	1.83%	大買/鉅額交易
2021/07/15	58.1	55.36	257	55.22	55.50	-198.9	8,974	-2.22%	大賣/鉅額交易
2021/07/14	244	56.11	21.1	54.74	56.20	222.9	8,574	2.60%	大買/鉅額交易
2021/07/13	19	52.94	33	52.27	51.10	-14	8,336	-0.17%
2021/07/12	49	53.51	48	53.40	53.50	1	8,143	0.01%
2021/07/09	40	51.42	51	52.21	53.10	-11	7,901	-0.14%
2021/07/08	63	50.93	60	50.57	49.45	3	7,532	0.04%
2021/07/07	58	48.08	18	48.08	48.30	40	7,122	0.56%
2021/07/06	30	46.62	35.3	47.06	48.70	-5.3	6,859	-0.08%
2021/07/05	3.1	44.35	3	44.55	44.30	0.1	6,548	0.00%
2021/07/02	11	43.31	8	44.04	44.00	3	6,547	0.05%
2021/07/01	10	42.95	13	42.49	42.40	-3	6,556	-0.05%
2021/06/30	39	44.59	23.5	44.12	43.40	15.5	6,495	0.24%
2021/06/29	34	43.85	39	43.40	43.80	-5	6,219	-0.08%
2021/06/28	51.8	43.53	375.3	43.19	45.20	-323.5	5,971	-5.42%	大賣/鉅額交易
2021/06/25	432	42.26	100	42.08	42.00	332	5,495	6.04%	大買/鉅額交易
2021/06/24	17	38.07	16	37.91	38.60	1	5,043	0.02%
2021/06/23	16	36.83	20.1	37.13	38.00	-4.1	4,874	-0.08%
2021/06/22	14	35.16	26	35.73	35.60	-12	4,686	-0.26%
2021/06/21	18	35.28	9.1	35.83	35.00	8.9	4,654	0.19%
2021/06/18	3	35.13	39	35.28	35.55	-36	4,617	-0.78%
2021/06/17	0	0.00	5.3	35.27	34.70	-5.3	4,604	-0.12%
2021/06/16	6	34.89	28.3	35.10	34.70	-22.3	4,614	-0.48%
2021/06/15	10	34.48	12	34.33	34.25	-2	4,670	-0.04%
2021/06/11	8	33.91	0	0.00	33.85	8	4,793	0.17%
2021/06/10	3	34.18	5	34.56	34.20	-2	5,037	-0.04%
2021/06/09	14	33.86	7	34.19	33.75	7	5,064	0.14%
2021/06/08	28	34.49	10	35.07	34.15	18	5,109	0.35%
2021/06/07	13	34.65	7	35.00	35.05	6	5,141	0.12%
2021/06/04	7	34.78	5	34.77	34.50	2	5,126	0.04%
2021/06/03	13	36.24	3	36.15	36.00	10	5,097	0.20%
2021/06/02	19.1	36.94	14	37.09	36.30	5.1	5,082	0.10%
2021/06/01	14	35.99	43	36.39	36.75	-29	4,999	-0.58%
2021/05/31	6	35.62	2	35.08	35.20	4	4,944	0.08%
2021/05/28	11.2	34.98	30	35.20	35.60	-18.8	4,931	-0.38%
2021/05/27	38.6	34.95	42	35.24	34.40	-3.4	4,942	-0.07%
2021/05/26	84	34.70	329	34.20	35.05	-245	4,979	-4.92%	大賣/鉅額交易
2021/05/25	270	34.90	10	34.39	34.90	260	4,936	5.27%	大買/鉅額交易
2021/05/20	5	30.95	1	31.50	30.70	4	5,134	0.08%
2021/05/19	5	31.87	4	32.28	32.00	1	5,113	0.02%
2021/05/18	4	29.95	23	29.42	31.20	-19	5,072	-0.37%
2021/05/17	3	29.50	1	29.05	28.85	2	5,060	0.04%
2021/05/14	4	31.60	4	31.80	30.95	0	5,020	0.00%
2021/05/13	6	30.52	4.5	31.16	30.85	1.5	4,993	0.03%
2021/05/12	8	31.44	15.1	31.57	30.95	-7.1	4,941	-0.14%
2021/05/11	26	34.87	3	35.45	33.50	23	4,848	0.47%
2021/05/10	1	36.70	11	36.73	36.90	-10	4,787	-0.21%
2021/05/07	9	35.62	0	0.00	36.10	9	4,754	0.19%
2021/05/06	1	36.70	5	36.84	36.05	-4	4,756	-0.08%
2021/05/05	27	35.73	19	36.54	36.00	8	4,772	0.17%
2021/05/04	12	34.90	8	35.35	34.15	4	4,733	0.08%
2021/05/03	45	37.98	34	37.76	37.50	11	4,690	0.23%
2021/04/29	11	36.89	35	37.20	37.20	-24	4,721	-0.51%
2021/04/28	4	35.78	15	36.01	35.95	-11	4,629	-0.24%
2021/04/27	26	35.52	3.2	35.60	35.25	22.8	4,648	0.49%
2021/04/26	3	35.67	5	35.54	35.60	-2	4,690	-0.04%
2021/04/23	18	34.74	10	35.13	34.75	8	4,654	0.17%
2021/04/22	43	35.97	7	35.95	34.75	36	4,596	0.78%
2021/04/21	29	36.36	28	36.57	36.65	1	4,491	0.02%
2021/04/20	12	36.17	23	36.50	36.05	-11	4,432	-0.25%
2021/04/19	23	36.74	27	36.55	36.05	-4	4,375	-0.09%
2021/04/16	11	35.30	21	34.99	35.45	-10	4,183	-0.24%
2021/04/15	20	34.45	3	34.70	35.10	17	4,120	0.41%
2021/04/14	1	33.60	6	32.78	32.45	-5	4,005	-0.12%
2021/04/13	0	0.00	3	34.03	33.80	-3	3,917	-0.08%
2021/04/12	3	34.55	2	34.38	34.25	1	3,874	0.03%
2021/04/09	12	34.48	14	34.77	34.25	-2	3,835	-0.05%
2021/04/08	18	35.65	7	35.54	35.35	11	3,766	0.29%
2021/04/07	11	35.70	10	35.01	35.95	1	3,632	0.03%
2021/04/06	15	34.42	79.5	33.96	34.30	-64.5	3,462	-1.86%
2021/04/01	3	33.32	13	33.46	33.40	-10	3,349	-0.30%
2021/03/31	4	32.98	5	32.81	32.80	-1	3,296	-0.03%
2021/03/29	2	32.50	1	32.45	32.65	1	3,204	0.03%
2021/03/26	4	31.96	12	32.07	32.50	-8	3,169	-0.25%
2021/03/25	2	31.88	0	0.00	31.70	2	3,138	0.06%
2021/03/24	2	31.75	6	32.00	32.00	-4	3,111	-0.13%
2021/03/23	13	31.75	0	0.00	31.40	13	3,080	0.42%
2021/03/22	6	31.87	7	31.64	32.00	-1	3,037	-0.03%
2021/03/19	15	31.99	4	31.83	31.75	11	2,987	0.37%
2021/03/18	9	32.98	11.6	33.04	32.40	-2.6	2,939	-0.09%
2021/03/17	27	33.23	40	33.20	33.30	-13	2,831	-0.46%
2021/03/16	25.6	32.91	96.2	33.03	34.15	-70.6	2,677	-2.64%
2021/03/15	3	31.15	10	31.16	31.10	-7	2,416	-0.29%
2021/03/12	5	31.11	15	30.82	31.10	-10	2,368	-0.42%
2021/03/11	4	30.41	3	30.18	30.65	1	2,299	0.04%
2021/03/10	1	29.30	16	29.46	29.35	-15	2,248	-0.67%
2021/03/09	6	29.14	5	29.65	29.00	1	2,231	0.04%
2021/03/08	16	29.94	1	30.15	29.75	15	2,209	0.68%
2021/03/05	6	29.83	4	29.99	29.75	2	2,188	0.09%
2021/03/04	9	30.51	10	29.80	29.60	-1	2,159	-0.05%
2021/03/03	3	29.25	4	29.60	29.90	-1	2,108	-0.05%
2021/03/02	4	30.29	10	30.51	29.95	-6	2,065	-0.29%
2021/02/26	22	30.70	18	30.26	30.80	4	1,983	0.20%
2021/02/25	32	31.06	15	32.20	30.65	17	1,850	0.92%
2021/02/24	23	31.44	16	31.19	31.35	7	1,744	0.40%
2021/02/23	6	28.31	3	28.88	30.30	3	1,525	0.20%
2021/02/22	2	26.55	5	26.97	28.40	-3	1,402	-0.21%
2021/02/17	3	25.90	1	25.55	26.20	2	1,280	0.16%
2021/02/05	1	25.60	7	25.25	25.20	-6	1,253	-0.48%
2021/02/04	2	25.48	8	24.98	25.20	-6	1,242	-0.48%
2021/02/03	0	0.00	8	25.00	24.85	-8	1,224	-0.65%
2021/02/02	16	24.61	0	0.00	24.95	16	1,210	1.32%
2021/02/01	10	25.00	10	24.08	24.10	0	1,192	0.00%
2021/01/29	2	26.10	1	26.05	25.30	1	1,155	0.09%
2021/01/27	12	26.70	10	27.06	26.65	2	1,068	0.19%
2021/01/26	10	26.05	11	25.88	26.25	-1	967	-0.10%
2021/01/25	2	25.55	20	25.99	26.60	-18	912	-1.97%
2021/01/22	61	26.95	306	26.70	26.60	-245	823	-29.75%	大賣/鉅額交易
2021/01/21	246	25.34	12	24.78	25.55	234	521	44.90%	大買/鉅額交易
2021/01/20	10	23.99	11	24.44	23.25	-1	426	-0.23%
2021/01/19	15	23.97	16	24.18	24.40	-1	364	-0.27%
2021/01/18	2	22.85	1	22.50	22.75	1	279	0.36%
2021/01/13	0	0.00	4	22.30	22.05	-4	235	-1.70%
2021/01/11	0	0.00	1	21.20	21.20	-1	209	-0.48%
2021/01/07	0	0.00	2	20.75	21.20	-2	204	-0.98%
2021/01/05	4	21.20	1	21.30	21.10	3	197	1.52%
2021/01/04	0	0.00	11	20.90	20.95	-11	193	-5.69%
2020/12/28	0	0.00	1	20.90	20.85	-1	187	-0.53%
2020/12/22	0	0.00	1	20.60	20.30	-1	179	-0.56%
2020/12/21	0	0.00	5	20.45	20.40	-5	179	-2.79%
2020/12/18	1	20.45	20	20.51	20.45	-19	179	-10.61%
2020/12/17	0	0.00	1	20.30	20.40	-1	176	-0.57%
2020/12/16	2	19.85	2	20.05	20.10	0	174	0.00%
2020/12/11	7	20.09	0	0.00	20.00	7	169	4.13%
2020/12/10	5	20.35	0	0.00	20.20	5	165	3.02%
2020/12/09	10	20.61	5	20.68	20.50	5	162	3.07%
2020/12/08	5	20.05	2.2	19.94	20.05	2.8	155	1.80%
2020/12/07	0	0.00	20	19.85	19.85	-20	149	-13.34%
2020/12/04	0	0.00	5	19.90	19.90	-5	147	-3.38%
2020/12/03	2	19.80	0	0.00	19.85	2	140	1.42%
2020/12/02	0	0.00	6	20.04	19.90	-6	136	-4.39%
2020/12/01	15	19.62	0	0.00	19.70	15	132	11.32%
2020/11/30	10	19.75	0.1	19.85	19.80	9.9	132	7.50%
2020/11/27	0	0.00	0.1	19.60	19.65	-0.1	126	-0.04%
2020/11/26	4	19.55	3.1	19.55	19.65	0.9	126	0.71%
2020/11/23	1	19.60	0	0.00	19.70	1	119	0.83%
2020/11/16	1	19.25	0	0.00	19.15	1	120	0.83%
2020/11/12	5	19.25	5	19.20	19.25	0	121	0.00%
2020/11/04	1	18.75	0	0.00	18.85	1	130	0.76%
2020/11/02	2	18.50	0	0.00	18.50	2	132	1.51%
2020/10/28	1	18.70	0	0.00	18.70	1	151	0.66%
2020/10/15	2	18.90	0	0.00	18.85	2	169	1.18%
2020/09/30	1	18.75	0	0.00	18.90	1	172	0.58%
2020/09/28	1	18.90	0	0.00	18.90	1	176	0.57%
2020/09/17	10	19.25	0	0.00	19.25	10	190	5.24%
2020/09/14	2	19.10	0.5	19.20	19.15	1.5	194	0.78%
2020/09/07	1	19.35	0	0.00	19.30	1	203	0.49%
2020/08/25	0	0.00	5	19.15	19.15	-5	215	-2.33%
2020/08/24	0	0.00	1	19.15	19.10	-1	214	-0.47%
2020/08/19	1	19.20	0	0.00	19.20	1	206	0.48%
2020/08/17	15	19.40	0	0.00	19.40	15	205	7.29%
2020/08/10	1	19.20	0	0.00	19.30	1	198	0.50%
2020/08/07	2	19.28	0	0.00	19.25	2	195	1.02%
2020/08/06	3	19.27	0	0.00	19.30	3	196	1.53%
2020/08/05	6	19.26	48	19.25	19.25	-42	196	-21.36%
2020/08/03	49	20.63	0	0.00	20.65	49	192	25.39%
2020/07/31	0	0.00	21	20.48	20.50	-21	184	-11.38%
2020/07/30	1	20.40	0	0.00	20.40	1	178	0.56%
2020/07/28	2	20.30	1	20.30	20.35	1	175	0.57%
2020/07/22	3	20.60	1	20.50	20.50	2	178	1.12%
2020/07/09	1	20.65	0	0.00	20.60	1	172	0.58%
2020/06/19	2	20.05	0	0.00	20.05	2	163	1.22%
2020/06/16	3	20.10	0	0.00	20.15	3	163	1.84%
2020/06/15	0	0.00	2	20.13	20.05	-2	167	-1.20%
2020/06/12	6	19.77	2	19.65	20.20	4	170	2.35%
2020/06/11	8	20.18	0	0.00	20.00	8	169	4.73%
2020/06/10	2	20.50	0	0.00	20.55	2	171	1.17%
2020/06/05	4	20.25	0	0.00	20.60	4	173	2.30%
2020/06/03	2	20.25	0	0.00	20.40	2	174	1.15%
2020/06/02	16	20.29	0	0.00	20.30	16	171	9.34%
2020/05/28	5	20.05	0	0.00	20.05	5	170	2.93%
2020/05/25	1	19.75	0	0.00	19.75	1	170	0.59%
2020/04/30	0	0.00	2	20.40	20.35	-2	162	-1.23%
2020/04/17	0	0.00	2	20.00	20.00	-2	158	-1.26%
2020/04/14	2	19.60	0	0.00	19.70	2	156	1.27%
2020/04/07	1	18.90	0	0.00	18.90	1	152	0.66%
2020/03/31	0	0.00	1	18.60	18.40	-1	152	-0.66%
2020/03/30	1	18.05	1	18.20	18.35	0	151	0.00%
2020/03/27	6	18.60	0	0.00	18.55	6	150	3.99%
2020/03/25	2	18.80	0	0.00	18.80	2	144	1.39%
2020/03/17	0	0.00	3	17.70	17.55	-3	128	-2.33%
2020/03/13	0	0.00	6	18.42	18.50	-6	120	-4.99%
2020/03/12	1	20.00	0	0.00	19.85	1	114	0.87%
2020/03/11	0.3	20.70	0	0.00	20.80	0.3	109	0.24%
2020/03/04	1	21.60	0	0.00	21.65	1	127	0.78%
2020/02/26	1	22.00	0	0.00	21.95	1	126	0.79%
2020/02/25	3	22.05	0	0.00	22.00	3	128	2.34%
2020/02/12	1	22.25	0	0.00	22.35	1	129	0.77%
2020/02/07	1	22.25	0	0.00	22.25	1	127	0.78%
2020/02/03	1	22.00	0	0.00	22.00	1	119	0.83%
2020/01/31	3	22.45	0	0.00	22.45	3	118	2.52%
2020/01/30	3	22.78	0	0.00	22.60	3	116	2.58%
2020/01/14	4	23.75	0	0.00	23.70	4	108	3.68%
2020/01/10	1	23.60	0	0.00	23.75	1	109	0.92%
2019/12/26	3	23.65	0	0.00	23.80	3	105	2.84%
2019/12/24	4	23.90	0	0.00	23.90	4	105	3.81%
2019/12/17	2	24.10	0	0.00	23.95	2	109	1.83%
2019/11/26	1	23.50	0	0.00	23.50	1	93	1.06%
2019/11/07	0	0.00	3	23.60	23.65	-3	84	-3.53%
2019/10/29	1	23.50	0	0.00	23.70	1	90	1.11%
2019/10/23	2	23.73	0	0.00	23.60	2	93	2.15%
2019/10/22	0	0.00	21	23.76	23.90	-21	93	-22.49%
2019/09/19	1	24.10	0	0.00	24.15	1	91	1.09%
2019/09/09	0	0.00	1	24.00	24.05	-1	86	-1.16%
2019/09/06	0	0.00	10	23.95	24.00	-10	87	-11.49%
2019/08/23	3	23.30	0	0.00	23.45	3	88	3.37%
2019/08/16	9	23.29	0	0.00	23.35	9	90	9.91%
2019/08/12	2	23.10	0	0.00	23.25	2	96	2.08%
2019/08/02	6	24.36	0	0.00	24.40	6	106	5.62%
2019/08/01	5	24.55	0	0.00	24.60	5	104	4.79%
2019/07/31	1	24.65	0	0.00	24.60	1	101	0.99%
2019/07/29	4	24.68	0	0.00	24.80	4	102	3.91%
2019/07/16	10	24.50	0	0.00	24.50	10	99	10.04%
2019/07/09	10	24.50	0	0.00	24.50	10	100	9.93%
2019/06/28	0	0.00	2	24.45	24.45	-2	104	-1.91%
2019/06/17	0	0.00	1	24.40	24.50	-1	105	-0.95%
2019/06/05	1	23.85	0	0.00	23.95	1	100	1.00%
2019/05/29	0.2	24.00	0	0.00	24.10	0.2	97	0.16%
2019/05/09	1	23.35	0	0.00	23.35	1	88	1.13%
2019/05/08	1	23.60	0	0.00	23.70	1	86	1.15%
2019/04/30	0	0.00	1	23.70	23.70	-1	82	-1.21%
2019/04/26	2	23.65	0	0.00	23.90	2	81	2.44%
2019/04/22	2	24.00	0	0.00	23.90	2	79	2.52%
2019/03/29	0	0.00	4	23.51	23.50	-4	63	-6.34%
2019/01/24	1	22.40	0	0.00	22.35	1	58	1.70%
2019/01/17	1	22.35	0	0.00	22.35	1	66	1.51%
2018/12/17	0	0.00	1	22.65	22.60	-1	82	-1.21%
2018/10/11	2	23.23	0	0.00	22.45	2	197	1.01%
2018/10/03	1	24.20	0	0.00	24.20	1	193	0.52%
2018/09/20	1	24.25	0	0.00	24.45	1	202	0.49%
2018/08/15	0	0.00	1	24.75	24.80	-1	276	-0.36%
2018/08/08	0	0.00	1	25.25	25.20	-1	271	-0.37%
2018/07/04	0	0.00	3	26.40	26.45	-3	241	-1.24%
2018/06/27	0	0.00	2	26.70	26.80	-2	245	-0.81%
2018/06/22	1	27.00	5	27.10	27.05	-4	273	-1.46%
2018/06/20	1	27.10	0	0.00	27.00	1	272	0.37%
2018/06/19	1	26.90	0	0.00	27.00	1	272	0.37%
2018/06/07	0	0.00	1	27.45	27.30	-1	268	-0.37%
2018/06/05	2	27.30	0	0.00	27.30	2	259	0.77%
2018/05/30	0	0.00	3	26.00	26.20	-3	233	-1.28%
2018/05/24	0.1	25.65	0	0.00	25.80	0.1	236	0.06%
2018/03/27	0	0.00	5	25.70	25.65	-5	339	-1.47%
2018/03/12	0	0.00	2	26.90	26.75	-2	301	-0.66%
2018/03/06	4	26.58	0.3	26.35	26.35	3.7	297	1.24%
2018/03/05	2	26.45	0	0.00	26.50	2	295	0.68%
2018/03/02	0	0.00	2	26.80	26.80	-2	293	-0.68%
2018/03/01	2	26.70	0	0.00	26.70	2	284	0.70%
2018/02/27	2	25.90	0	0.00	25.90	2	280	0.71%
2018/02/06	3	25.50	0	0.00	25.15	3	260	1.15%
2018/01/25	0	0.00	10	27.20	26.95	-10	254	-3.93%
2018/01/10	2	26.95	0	0.00	27.00	2	242	0.83%