鉅祥 (2476)-統一-南京券商分點個股進出

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
79.2
漲跌
▲2.2
漲幅
+2.86%
成交量
8,184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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/10	0	0.00	111	79.65	79.20	-111	3,690	-3.01%	大賣/鉅額交易
2024/05/09	43	77.94	54	80.73	77.00	-11	3,613	-0.30%
2024/05/08	0	0.00	74	75.41	76.50	-74	3,452	-2.14%
2024/05/06	12	73.50	51	73.82	73.80	-39	3,410	-1.14%
2024/05/03	64	73.67	0	0.00	73.80	64	3,433	1.86%
2024/04/29	36	73.43	4	74.40	74.30	32	3,631	0.88%
2024/04/26	24	73.40	0	0.00	72.90	24	3,681	0.65%
2024/04/25	20	72.75	0	0.00	72.90	20	3,681	0.54%
2024/04/24	8	73.40	23	73.63	73.60	-15	3,698	-0.41%
2024/04/23	89	71.45	0	0.00	71.30	89	3,728	2.39%
2024/04/22	0	0.00	10	72.00	71.20	-10	3,783	-0.26%
2024/04/19	25	73.66	20	71.73	73.40	5	3,833	0.13%
2024/04/17	16	74.10	16	75.05	74.10	0	3,830	0.00%
2024/04/16	64	74.15	0	0.00	73.50	64	3,817	1.68%
2024/04/15	72.2	77.59	0	0.00	77.10	72.2	3,782	1.91%
2024/04/12	0	0.00	17	79.90	79.00	-17	3,765	-0.45%
2024/04/11	168	78.45	2	78.20	78.30	166	3,741	4.44%	大買/鉅額交易
2024/04/10	3	80.30	97	80.49	79.90	-94	3,718	-2.53%
2024/04/09	5	77.26	35.9	79.72	78.30	-30.9	3,606	-0.86%
2024/04/08	0	0.00	90.6	78.48	77.70	-90.6	3,541	-2.56%
2024/04/01	0	0.00	74	74.15	74.20	-74	3,499	-2.11%
2024/03/29	20	72.40	0	0.00	72.40	20	3,543	0.56%
2024/03/28	0	0.00	1	73.10	73.10	-1	3,533	-0.03%
2024/03/27	60	73.79	0	0.00	73.80	60	3,543	1.69%
2024/03/26	36	75.52	0	0.00	74.60	36	3,542	1.02%
2024/03/25	0	0.00	63	77.36	77.00	-63	3,548	-1.78%
2024/03/22	35	75.45	25	75.72	76.20	10	3,628	0.28%
2024/03/21	0	0.00	66	76.13	76.00	-66	3,714	-1.78%
2024/03/19	0	0.00	12	76.20	75.10	-12	3,912	-0.31%
2024/03/18	65	72.78	0	0.00	73.80	65	3,963	1.64%
2024/03/15	49	73.16	40	73.78	72.70	9	4,049	0.22%
2024/03/14	24	74.14	0	0.00	74.30	24	4,138	0.58%
2024/03/13	27	75.86	35	74.76	75.10	-8	4,189	-0.19%
2024/03/12	2	77.15	3	78.30	77.00	-1	4,228	-0.02%
2024/03/11	55	75.55	19	76.59	76.20	36	4,211	0.85%
2024/03/08	15	76.33	19	77.82	75.60	-4	4,193	-0.10%
2024/03/07	24	81.69	24	81.15	80.90	0	4,126	0.00%
2024/03/06	1	84.20	4	83.48	83.10	-3	4,235	-0.07%
2024/03/05	2	82.70	10	83.50	83.40	-8	4,212	-0.19%
2024/03/04	1	83.00	1	83.50	83.30	0	4,241	0.00%
2024/03/01	11	82.95	0	0.00	82.60	11	4,190	0.26%
2024/02/29	2	84.40	0	0.00	84.60	2	4,243	0.05%
2024/02/27	1	82.00	1	83.00	82.20	0	4,220	0.00%
2024/02/26	2	81.40	34	82.23	81.30	-32	4,381	-0.73%
2024/02/23	55	79.60	9	80.53	79.80	46	4,475	1.03%
2024/02/22	19	81.01	13	82.88	80.80	6	4,410	0.14%
2024/02/21	3	82.57	95	83.00	82.60	-92	4,368	-2.11%
2024/02/20	1	79.40	20	80.24	80.40	-19	4,197	-0.45%
2024/02/19	7	80.34	4	79.45	80.40	3	4,128	0.07%
2024/02/16	0	0.00	58.6	77.44	78.70	-58.6	3,981	-1.47%
2024/02/15	2	73.00	122	74.09	74.10	-120	3,846	-3.12%	大賣/鉅額交易
2024/02/05	5	69.80	0	0.00	69.70	5	3,776	0.13%
2024/02/02	7	69.89	7	70.60	70.20	0	3,771	0.00%
2024/02/01	108	70.27	0	0.00	69.00	108	3,759	2.87%	大買/鉅額交易
2024/01/31	81	70.64	4	71.30	70.90	77	3,762	2.05%
2024/01/30	24	71.15	0	0.00	71.20	24	3,803	0.63%
2024/01/29	0	0.00	140	71.52	71.70	-140	3,822	-3.66%	大賣/鉅額交易
2024/01/26	4	71.40	95	71.43	71.50	-91	3,805	-2.39%
2024/01/25	68	71.06	74	71.50	70.00	-6	3,781	-0.16%
2024/01/24	73	74.65	1	73.70	73.00	72	3,717	1.94%
2024/01/23	3	75.87	107	75.62	76.30	-104	3,668	-2.83%	大賣/鉅額交易
2024/01/22	0	0.00	249	74.05	74.40	-249	3,643	-6.83%	大賣/鉅額交易
2024/01/19	98	71.85	47	71.90	71.80	51	3,640	1.40%
2024/01/18	24	72.13	56	72.00	72.10	-32	3,655	-0.88%
2024/01/17	2	73.50	10	72.90	73.10	-8	3,673	-0.22%
2024/01/16	0	0.00	4	75.00	74.50	-4	3,650	-0.11%
2024/01/15	2	74.40	41	73.50	73.60	-39	3,612	-1.08%
2024/01/11	60	71.32	56	72.23	71.40	4	3,507	0.11%
2024/01/10	60	70.32	52	70.37	70.60	8	3,496	0.23%
2024/01/09	48	70.18	22	70.56	70.60	26	3,495	0.74%
2024/01/08	13	70.46	0	0.00	70.50	13	3,473	0.37%
2024/01/05	75	70.90	45	71.38	70.80	30	3,464	0.87%
2024/01/04	1	70.50	0	0.00	70.40	1	3,462	0.03%
2024/01/03	38	70.76	21	72.20	71.20	17	3,478	0.49%
2024/01/02	44	71.83	20	72.60	72.00	24	3,454	0.69%
2023/12/29	107	71.99	0	0.00	72.20	107	3,439	3.11%	大買/鉅額交易
2023/12/28	10	72.60	13	72.78	72.60	-3	3,418	-0.09%
2023/12/27	5	72.00	4	72.60	71.90	1	3,395	0.03%
2023/12/26	1	72.30	48	73.05	72.50	-47	3,374	-1.39%
2023/12/25	9	71.11	16	71.40	70.90	-7	3,305	-0.21%
2023/12/22	10	70.70	25	72.00	71.10	-15	3,291	-0.46%
2023/12/21	43	70.41	1	70.70	70.70	42	3,263	1.29%
2023/12/20	33	70.72	35	71.60	70.80	-2	3,246	-0.06%
2023/12/19	190	70.58	0	0.00	70.60	190	3,196	5.94%	大買/鉅額交易
2023/12/18	110.2	72.64	0	0.00	72.10	110.2	3,087	3.57%	大買/鉅額交易
2023/12/15	35.2	74.80	31.2	75.87	74.00	4	2,994	0.13%
2023/12/14	3.3	76.65	25	75.94	76.80	-21.8	2,829	-0.77%
2023/12/13	3	74.23	57.3	74.12	74.10	-54.3	2,724	-1.99%
2023/12/12	0.2	72.65	66	72.63	72.70	-65.8	2,647	-2.49%
2023/12/11	13	71.73	91.3	71.23	71.00	-78.3	2,554	-3.06%
2023/12/08	0	0.00	65	68.72	68.80	-65	2,441	-2.66%
2023/12/07	40	67.40	54	67.91	67.50	-14	2,371	-0.59%
2023/12/06	1.2	66.32	1	66.70	66.30	0.2	2,293	0.01%
2023/12/05	17	65.81	49.5	66.63	66.70	-32.5	2,265	-1.43%
2023/12/04	3.3	67.90	84	67.03	67.00	-80.7	2,233	-3.61%
2023/12/01	9	66.76	127	65.86	66.70	-118	2,166	-5.45%	大賣/鉅額交易
2023/11/30	31	63.29	54	63.69	63.10	-23	2,012	-1.14%
2023/11/29	2	63.40	66	63.75	63.40	-64	1,984	-3.22%
2023/11/28	5.3	63.21	70	62.71	63.00	-64.8	1,956	-3.31%
2023/11/27	33	63.38	67	62.96	62.80	-34	1,906	-1.78%
2023/11/24	39	60.87	74	61.50	61.80	-35	1,765	-1.98%
2023/11/23	49.3	61.05	96	63.00	61.00	-46.8	1,683	-2.78%
2023/11/22	2	62.30	91	60.87	62.30	-89	1,398	-6.36%
2023/11/21	35	56.44	0	0.00	56.70	35	1,219	2.87%
2023/11/20	16	56.61	12	56.10	56.70	4	1,201	0.33%
2023/11/17	0	0.00	6	55.90	55.50	-6	1,179	-0.51%
2023/11/16	37	55.42	0	0.00	55.30	37	1,174	3.15%
2023/11/14	0	0.00	8	55.80	56.30	-8	1,156	-0.69%
2023/11/13	24	55.20	11	55.40	55.30	13	1,135	1.15%
2023/11/10	8	55.40	34	55.56	55.40	-26	1,121	-2.32%
2023/11/09	65	55.17	12	55.70	55.40	53	1,117	4.74%
2023/11/08	91	55.50	60	55.74	55.50	31	1,103	2.81%
2023/11/07	26	55.00	142	55.57	55.80	-116	1,047	-11.07%	大賣/鉅額交易
2023/11/06	0	0.00	68	54.59	54.70	-68	997	-6.82%
2023/11/03	60	53.34	0	0.00	53.30	60	975	6.15%
2023/11/02	34	53.50	0.2	53.60	53.50	33.9	981	3.45%
2023/11/01	28	52.81	0	0.00	53.10	28	1,000	2.80%
2023/10/31	79.2	53.15	0	0.00	53.10	79.2	992	7.97%
2023/10/30	1	54.00	4	54.25	53.60	-3	974	-0.31%
2023/10/27	0	0.00	125.2	55.10	54.60	-125.2	918	-13.64%	大賣/鉅額交易
2023/10/26	0	0.00	114	53.75	53.60	-114	863	-13.21%	大賣/鉅額交易
2023/10/25	1	53.80	55	53.84	53.60	-54	838	-6.44%
2023/10/24	0	0.00	41.1	53.34	53.10	-41.1	804	-5.10%
2023/10/23	0	0.00	53	52.39	53.00	-53	808	-6.55%
2023/10/20	12.3	51.18	0	0.00	51.20	12.3	782	1.57%
2023/10/19	16	51.00	0	0.00	51.20	16	792	2.02%
2023/10/18	32	51.13	66	51.70	51.10	-34	796	-4.27%
2023/10/17	0	0.00	9	51.90	51.50	-9	768	-1.17%
2023/10/13	26	51.60	0	0.00	51.70	26	772	3.37%
2023/10/12	20	51.70	20	52.00	51.70	0	772	0.00%
2023/10/11	0	0.00	32	51.20	51.70	-32	764	-4.18%
2023/10/06	0	0.00	1	50.40	50.50	-1	735	-0.14%
2023/09/22	64	49.14	0	0.00	49.45	64	765	8.36%
2023/09/21	48	49.73	0	0.00	49.50	48	761	6.30%
2023/09/20	8	50.30	0	0.00	50.30	8	763	1.05%
2023/09/19	59	50.84	0	0.00	50.80	59	764	7.71%
2023/09/18	52	51.13	0	0.00	51.20	52	761	6.83%
2023/09/15	114	51.47	44	51.80	51.50	70	761	9.20%	大買/
2023/09/14	0	0.00	34	51.74	51.80	-34	751	-4.53%
2023/09/13	124	50.73	70	50.60	50.80	54	736	7.33%	大買/
2023/09/12	0	0.00	40	51.32	51.10	-40	744	-5.37%
2023/09/11	1	51.20	8	51.80	50.90	-7	744	-0.94%
2023/09/08	4	50.48	36	50.89	50.90	-32	750	-4.26%
2023/09/07	0	0.00	7	51.20	50.80	-7	744	-0.94%
2023/09/06	70	50.59	0	0.00	50.70	70	736	9.51%
2023/09/05	1	51.20	180	51.02	50.90	-179	725	-24.69%	大賣/鉅額交易
2023/09/04	0	0.00	20	50.03	50.20	-20	681	-2.93%
2023/09/01	0	0.00	98	49.61	49.50	-98	670	-14.61%
2023/08/30	0	0.00	6	47.50	47.75	-6	641	-0.94%
2023/08/29	1	46.50	0	0.00	46.65	1	643	0.16%
2023/08/25	8	45.75	0	0.00	45.75	8	651	1.23%
2023/08/23	30	44.79	0	0.00	44.90	30	656	4.57%
2023/08/22	12	45.14	0	0.00	45.15	12	661	1.82%
2023/08/21	74	45.49	0	0.00	45.55	74	662	11.17%
2023/08/18	36	45.39	0	0.00	45.55	36	667	5.39%
2023/08/17	1	45.90	0	0.00	45.95	1	668	0.15%
2023/08/16	27	46.10	0	0.00	46.20	27	669	4.03%
2023/08/15	0	0.00	0.1	46.50	46.20	-0.1	676	-0.01%
2023/08/14	32	46.14	0	0.00	46.40	32	679	4.71%
2023/08/10	16	47.38	0	0.00	47.25	16	685	2.34%
2023/08/09	0	0.00	10	50.20	49.95	-10	685	-1.46%
2023/08/08	4	49.90	50	50.04	50.00	-46	682	-6.74%
2023/08/07	0	0.00	40	50.61	50.20	-40	689	-5.80%
2023/08/02	30	49.25	0	0.00	49.25	30	705	4.25%
2023/07/26	0	0.00	84	50.56	50.50	-84	761	-11.03%
2023/07/25	0	0.00	59	49.88	49.75	-59	748	-7.88%
2023/07/12	0	0.00	10	49.25	49.50	-10	1,061	-0.94%
2023/07/11	11	49.82	0	0.00	49.80	11	1,075	1.02%
2023/07/10	12	49.49	0	0.00	49.40	12	1,099	1.09%
2023/07/05	24	49.44	0	0.00	49.50	24	1,204	1.99%
2023/07/04	88	49.06	120	48.95	49.00	-32	1,229	-2.60%	大賣/
2023/06/28	0	0.00	11	48.96	49.10	-11	1,375	-0.80%
2023/06/27	10	49.39	8	49.50	49.30	2	1,438	0.14%
2023/06/26	2	49.70	0	0.00	49.70	2	1,628	0.12%
2023/06/21	9	50.07	0	0.00	50.20	9	1,845	0.49%
2023/06/20	136	50.23	0	0.00	50.10	136	1,866	7.29%	大買/鉅額交易
2023/06/19	136	50.33	0	0.00	50.70	136	1,887	7.21%	大買/鉅額交易
2023/06/16	269	50.48	61	50.00	50.50	208	1,917	10.85%	大買/鉅額交易
2023/06/15	126	51.32	164	51.08	51.30	-38	1,950	-1.95%	大買/大賣/
2023/06/14	0	0.00	48	51.98	51.60	-48	1,977	-2.43%
2023/06/13	26	50.88	112	50.47	50.90	-86	2,021	-4.25%	大賣/
2023/06/12	25	50.60	0	0.00	50.60	25	2,168	1.15%
2023/06/09	16	50.70	2	50.70	50.70	14	2,225	0.63%
2023/06/08	89	50.38	0	0.00	50.60	89	2,250	3.95%
2023/06/07	10	51.04	9	50.90	51.00	1	2,287	0.04%
2023/06/06	27	50.67	16	50.40	50.70	11	2,377	0.46%
2023/06/05	12	51.00	41	51.44	51.00	-29	2,391	-1.21%
2023/06/02	20	51.47	3	51.20	50.90	17	2,417	0.70%
2023/06/01	10	50.90	12	50.93	50.90	-2	2,437	-0.08%
2023/05/31	32	50.40	0	0.00	50.40	32	2,454	1.30%
2023/05/30	24	50.33	16	50.70	50.50	8	2,457	0.33%
2023/05/29	20	50.40	12	50.80	50.40	8	2,461	0.33%
2023/05/26	50	50.10	7	50.00	49.75	43	2,481	1.73%
2023/05/25	87	50.68	42	50.60	50.70	45	2,498	1.80%
2023/05/24	10	51.10	0	0.00	51.10	10	2,527	0.40%
2023/05/23	28	50.77	59	51.05	50.80	-31	2,619	-1.18%
2023/05/22	10	51.10	20	51.00	51.10	-10	2,623	-0.38%
2023/05/19	22	50.33	83	50.70	50.40	-61	2,625	-2.32%
2023/05/18	48	50.58	2	50.60	50.40	46	2,619	1.76%
2023/05/17	0	0.00	44	51.07	51.00	-44	2,613	-1.68%
2023/05/16	34	50.39	24	50.75	50.40	10	2,615	0.38%
2023/05/15	54	49.65	0	0.00	49.95	54	2,609	2.07%
2023/05/12	45	49.83	9	49.79	49.95	36	2,607	1.38%
2023/05/11	249	48.79	516	49.15	48.95	-267	2,604	-10.25%	大買/大賣/鉅額交易
2023/05/10	108	49.36	0	0.00	49.45	108	2,595	4.16%	大買/鉅額交易
2023/05/09	260	49.98	46	49.50	49.45	214	2,588	8.27%	大買/鉅額交易
2023/05/08	298	51.56	0	0.00	51.70	298	2,558	11.65%	大買/鉅額交易
2023/05/05	0	0.00	96	53.08	53.30	-96	2,543	-3.77%
2023/05/04	303	53.02	330	52.78	53.00	-27	2,551	-1.06%	大買/大賣/
2023/05/03	2	53.10	244	53.11	53.30	-242	2,552	-9.48%	大賣/鉅額交易
2023/05/02	4	52.80	10	53.20	53.00	-6	2,555	-0.23%
2023/04/28	27	52.57	34	52.59	52.80	-7	2,551	-0.27%
2023/04/27	33	51.86	0	0.00	51.90	33	2,541	1.30%
2023/04/26	62	51.76	0	0.00	51.90	62	2,536	2.44%
2023/04/25	94	52.69	49	52.99	51.70	45	2,524	1.78%
2023/04/24	2	53.20	0	0.00	53.10	2	2,498	0.08%
2023/04/21	32	53.32	0	0.00	52.70	32	2,488	1.29%
2023/04/20	93	55.95	8	55.65	53.80	85	2,437	3.49%
2023/04/19	106	56.86	83	57.43	57.00	23	2,363	0.97%	大買/
2023/04/18	22	56.97	21	57.89	57.00	1	2,322	0.04%
2023/04/17	62	58.01	572	56.93	58.00	-510	2,275	-22.41%	大賣/鉅額交易
2023/04/14	11	56.05	40	56.16	56.10	-29	2,175	-1.33%
2023/04/13	40	56.10	8	56.01	56.10	32	2,154	1.48%
2023/04/12	237	56.38	0	0.00	56.40	237	2,122	11.17%	大買/鉅額交易
2023/04/11	287	57.38	3	57.20	57.20	284	2,085	13.61%	大買/鉅額交易
2023/04/10	159	56.86	90	57.48	58.00	69	2,055	3.36%	大買/
2023/04/07	149	56.81	3	57.63	57.60	146	2,016	7.24%	大買/鉅額交易
2023/04/06	41	57.36	37	58.12	57.20	4	1,983	0.20%
2023/03/31	11	56.95	90	57.11	56.90	-79	1,935	-4.08%
2023/03/30	236	56.38	322	56.59	56.30	-86	1,910	-4.50%	大買/大賣/
2023/03/29	138	55.28	0	0.00	55.30	138	1,867	7.39%	大買/鉅額交易
2023/03/28	37	55.97	21	56.78	55.90	16	1,844	0.87%
2023/03/27	11	58.43	88	58.51	57.10	-77	1,776	-4.33%
2023/03/24	17	57.22	84	56.15	57.60	-67	1,585	-4.23%
2023/03/23	0	0.00	124	53.93	54.00	-124	1,366	-9.08%	大賣/鉅額交易
2023/03/22	51	53.59	0	0.00	53.80	51	1,353	3.77%
2023/03/21	71	53.43	178	53.71	53.30	-107	1,336	-8.01%	大賣/鉅額交易
2023/03/20	183	53.99	55	54.61	53.90	128	1,303	9.82%	大買/鉅額交易
2023/03/17	91	53.41	7	53.70	53.30	84	1,260	6.66%
2023/03/16	96	52.73	32	53.02	52.70	64	1,240	5.16%
2023/03/15	76	54.36	137	52.50	54.00	-61	1,184	-5.15%	大賣/
2023/03/14	23	52.08	64	52.28	52.50	-41	1,071	-3.83%
2023/03/13	136	50.91	0	0.00	51.00	136	1,075	12.65%	大買/鉅額交易
2023/03/10	184	51.56	22	51.15	51.40	162	1,145	14.14%	大買/鉅額交易
2023/03/09	59	52.90	54	52.97	52.90	5	1,146	0.44%
2023/03/08	80	51.03	46	51.10	51.10	34	1,070	3.18%
2023/03/07	65	51.28	41	51.40	51.10	24	1,083	2.21%
2023/03/06	48	50.03	0	0.00	50.40	48	1,123	4.27%
2023/03/03	42	49.07	58	50.18	49.60	-16	1,110	-1.44%
2023/03/01	1	48.65	1	48.95	48.95	0	1,100	0.00%
2023/02/24	85	48.99	3	49.10	49.05	82	1,100	7.45%
2023/02/23	10	50.13	0	0.00	49.95	10	1,089	0.92%
2023/02/22	2	49.48	4	49.58	49.90	-2	1,118	-0.18%
2023/02/21	25	48.13	137	49.44	50.40	-112	1,129	-9.92%	大賣/鉅額交易
2023/02/20	0	0.00	26	47.68	47.60	-26	1,039	-2.50%
2023/02/17	64	47.92	0	0.00	47.70	64	1,040	6.15%
2023/02/15	0	0.00	2	47.90	47.70	-2	1,069	-0.19%
2023/02/14	0	0.00	98	47.74	47.75	-98	1,070	-9.15%
2023/02/10	24	47.69	3	47.57	47.65	21	1,085	1.93%
2023/02/08	120	48.22	0	0.00	48.40	120	1,120	10.71%	大買/鉅額交易
2023/02/07	16	48.85	0	0.00	48.85	16	1,124	1.42%
2023/02/03	2	48.90	0	0.00	48.80	2	1,149	0.17%
2023/02/02	3	49.10	2	49.10	48.85	1	1,160	0.09%
2023/01/30	2	47.55	3	47.27	47.70	-1	1,180	-0.08%
2023/01/17	1	46.60	0	0.00	46.65	1	1,182	0.08%
2023/01/13	1	46.30	0	0.00	46.30	1	1,218	0.08%
2023/01/12	0	0.00	12	46.82	46.60	-12	1,229	-0.98%
2023/01/10	0	0.00	5	47.00	46.70	-5	1,248	-0.40%
2023/01/09	23	46.48	0	0.00	46.55	23	1,270	1.81%
2023/01/05	5	45.10	0	0.00	45.20	5	1,330	0.38%
2023/01/03	0	0.00	4	45.35	45.30	-4	1,368	-0.29%
2022/12/29	0	0.00	1	44.10	44.55	-1	1,402	-0.07%
2022/12/27	2	46.45	0	0.00	46.15	2	1,416	0.14%
2022/12/09	0	0.00	6	48.43	48.40	-6	1,632	-0.37%
2022/12/08	0	0.00	2	48.35	48.60	-2	1,658	-0.12%
2022/12/07	0	0.00	1	48.30	47.90	-1	1,658	-0.06%
2022/12/06	0	0.00	5	49.15	48.40	-5	1,665	-0.30%
2022/12/05	2	50.40	13	49.67	49.75	-11	1,660	-0.66%
2022/12/02	8	50.05	0	0.00	50.20	8	1,662	0.48%
2022/12/01	6	49.14	1	48.70	48.90	5	1,606	0.31%
2022/11/29	16	47.93	3	48.00	48.20	13	1,700	0.76%
2022/11/28	10	47.90	16	47.56	48.50	-6	1,785	-0.34%
2022/11/21	0	0.00	10.1	46.17	46.10	-10.1	2,386	-0.42%
2022/11/18	2	47.85	0	0.00	46.60	2	2,437	0.08%
2022/11/17	5	47.96	0	0.00	47.90	5	2,458	0.20%
2022/11/11	8	46.03	0	0.00	46.10	8	2,858	0.28%
2022/11/10	1	45.40	0	0.00	45.40	1	2,910	0.03%
2022/11/08	2	46.20	0	0.00	45.40	2	3,052	0.07%
2022/11/07	2	45.75	0	0.00	45.80	2	3,143	0.06%
2022/11/03	0	0.00	247	44.13	44.40	-247	3,363	-7.34%	大賣/鉅額交易
2022/10/28	1	42.10	1	42.35	42.45	0	3,920	0.00%
2022/10/25	0	0.00	5	41.95	42.00	-5	4,208	-0.12%
2022/10/21	1	42.70	0	0.00	42.60	1	4,192	0.02%
2022/10/20	0	0.00	8	42.25	42.55	-8	4,180	-0.19%
2022/10/19	4	44.19	1	43.80	43.70	3	4,180	0.07%
2022/10/18	8	43.91	0	0.00	44.10	8	4,172	0.19%
2022/10/17	2	41.98	1	41.25	43.35	1	4,171	0.02%
2022/10/14	1	43.50	0	0.00	43.60	1	4,165	0.02%
2022/10/13	0	0.00	7	41.14	41.05	-7	4,163	-0.17%
2022/10/11	0	0.00	214	44.21	44.10	-214	4,160	-5.14%	大賣/鉅額交易
2022/10/07	25	47.16	2	46.45	46.60	23	4,159	0.55%
2022/10/06	17.3	47.17	2	47.03	47.25	15.3	4,167	0.37%
2022/10/05	18	46.77	0.3	46.85	46.15	17.7	4,157	0.43%
2022/10/03	0	0.00	0.2	44.70	45.20	-0.2	4,167	0.00%
2022/09/30	0.2	44.63	0	0.00	45.60	0.2	4,193	0.00%
2022/09/26	8.1	49.10	2	48.85	47.95	6.1	4,171	0.15%
2022/09/23	0	0.00	2	50.55	50.50	-2	4,157	-0.05%
2022/09/22	0	0.00	1	51.50	51.80	-1	4,149	-0.02%
2022/09/21	2	51.95	2	51.90	52.00	0	4,145	0.00%
2022/09/20	0	0.00	1	52.60	52.20	-1	4,143	-0.02%
2022/09/19	4	51.90	0	0.00	52.20	4	4,170	0.10%
2022/09/15	0	0.00	2	53.55	53.20	-2	4,168	-0.05%
2022/09/12	3	55.10	3	55.30	55.10	0	4,141	0.00%
2022/09/08	1	54.70	25	53.58	54.50	-24	4,120	-0.58%
2022/09/06	2.1	55.57	297	54.42	54.60	-295	4,032	-7.31%	大賣/鉅額交易
2022/09/05	11.1	56.60	7	56.29	56.10	4.1	3,958	0.10%
2022/09/02	12	56.56	37	56.86	56.90	-25	3,905	-0.64%
2022/09/01	31	58.23	8	58.11	57.70	23	3,795	0.61%
2022/08/31	21	59.42	21	59.16	59.40	0	3,666	0.00%
2022/08/30	73	58.82	9	58.24	58.70	64	3,500	1.83%
2022/08/29	14	57.28	57	54.81	57.60	-43	3,362	-1.28%
2022/08/26	45	56.78	2	56.60	56.60	43	3,264	1.32%
2022/08/25	53	55.31	15	55.30	55.10	38	3,152	1.21%
2022/08/24	15	55.11	9	55.67	55.40	6	3,100	0.19%
2022/08/23	11	55.85	178	56.18	56.20	-167	3,038	-5.50%	大賣/鉅額交易
2022/08/22	179	55.53	16	55.13	55.30	163	2,928	5.57%	大買/鉅額交易
2022/08/19	4	54.53	2	53.70	54.80	2	2,767	0.07%
2022/08/18	3	52.83	3	52.33	53.70	0	2,638	0.00%
2022/08/17	0	0.00	1	52.80	51.90	-1	2,582	-0.04%
2022/08/16	2	54.10	2	53.90	52.40	0	2,516	0.00%
2022/08/15	9	54.29	14	54.01	54.00	-5	2,446	-0.20%
2022/08/12	2	55.05	1	54.90	54.00	1	2,378	0.04%
2022/08/11	3	54.93	1	53.00	54.00	2	2,277	0.09%
2022/08/10	0	0.00	2	54.50	53.80	-2	2,126	-0.09%
2022/08/09	17	53.77	7	53.70	53.80	10	2,038	0.49%
2022/08/08	3	52.57	0	0.00	53.30	3	1,932	0.16%
2022/08/05	2	52.00	11	52.38	53.90	-9	1,772	-0.51%
2022/08/04	5	50.46	1	49.45	49.00	4	1,573	0.25%
2022/08/03	13	48.24	12	49.85	48.05	1	1,456	0.07%
2022/08/02	4	50.48	0	0.00	50.10	4	1,358	0.29%
2022/08/01	2	49.85	2	50.30	52.10	0	1,213	0.00%
2022/06/24	0	0.00	1	45.20	45.00	-1	1,208	-0.08%
2022/06/23	11	44.49	10	44.69	44.50	1	1,203	0.08%
2022/06/20	0	0.00	1	42.80	42.50	-1	1,244	-0.08%
2022/06/08	0	0.00	1	50.40	49.80	-1	1,420	-0.07%
2022/06/07	1	51.70	1	50.80	50.90	0	1,439	0.00%
2022/06/06	1	50.20	1	50.50	50.40	0	1,422	0.00%
2022/06/01	1	50.50	1	50.90	50.30	0	1,507	0.00%
2022/05/31	1	50.00	0	0.00	50.20	1	1,511	0.07%
2022/05/30	0	0.00	1	49.75	49.75	-1	1,512	-0.07%
2022/05/24	1	49.30	0	0.00	48.05	1	1,582	0.06%
2022/05/20	0	0.00	1	49.00	49.10	-1	1,638	-0.06%
2022/05/12	0	0.00	0.2	47.15	45.50	-0.2	1,722	-0.01%
2022/05/11	0.2	47.20	0	0.00	46.90	0.2	1,732	0.01%
2022/05/10	1	46.20	1	46.80	46.90	0	1,763	0.00%
2022/04/28	6	47.48	6	46.63	47.35	0	2,006	0.00%
2022/04/25	1	46.95	0	0.00	45.60	1	2,123	0.05%
2022/04/01	1	56.20	2	56.70	56.80	-1	3,900	-0.03%
2022/03/29	10	57.83	10	58.70	57.50	0	5,874	0.00%
2022/03/25	0	0.00	1	59.80	58.70	-1	6,665	-0.02%
2022/03/23	5	59.46	4	60.30	59.10	1	6,712	0.01%
2022/03/22	1	60.30	3	59.67	59.80	-2	6,698	-0.03%
2022/03/21	13	59.15	5	59.38	59.40	8	6,674	0.12%
2022/03/16	0	0.00	16	53.74	53.50	-16	6,911	-0.23%
2022/03/15	1	54.00	0	0.00	53.30	1	7,033	0.01%
2022/03/14	1	55.90	1	56.50	55.80	0	7,165	0.00%
2022/03/08	1	55.30	1	55.70	53.70	0	7,640	0.00%
2022/03/07	0	0.00	1	55.20	54.90	-1	7,649	-0.01%
2022/02/24	1	56.20	1	56.00	56.00	0	7,874	0.00%
2022/02/23	1	57.50	1	57.50	58.80	0	7,928	0.00%
2022/02/22	1	56.60	0	0.00	56.80	1	8,007	0.01%
2022/02/21	1	58.70	0	0.00	58.60	1	8,066	0.01%
2022/02/17	0	0.00	1	61.20	60.40	-1	8,327	-0.01%
2022/02/16	0	0.00	2	59.35	60.00	-2	8,485	-0.02%
2022/02/14	1	59.00	1.1	59.39	59.10	-0.1	8,688	0.00%
2022/02/10	1	61.70	0	0.00	61.40	1	8,828	0.01%
2022/02/09	3	62.50	3	62.53	62.60	0	8,904	0.00%
2022/02/08	4	61.20	4	61.00	61.20	0	9,060	0.00%
2022/02/07	5	60.06	0	0.00	60.90	5	9,157	0.05%
2022/01/26	1	59.50	1	59.40	58.90	0	9,282	0.00%
2022/01/24	2.1	60.46	2	60.45	61.20	0.1	9,904	0.00%
2022/01/20	2.4	62.98	3	62.47	62.60	-0.6	10,780	-0.01%
2022/01/19	0.1	63.10	0	0.00	62.90	0.1	11,104	0.00%
2022/01/18	13	63.57	11	65.14	63.40	2	11,246	0.02%
2022/01/17	0.1	66.10	1	65.40	65.10	-1	11,235	-0.01%
2022/01/14	1	63.50	0	0.00	63.10	1	11,285	0.01%
2022/01/13	0.5	66.10	0	0.00	64.80	0.5	11,429	0.00%
2022/01/12	0	66.00	0	0.00	65.60	0	11,446	0.00%
2022/01/11	0.2	67.50	0	0.00	66.50	0.2	11,488	0.00%
2022/01/10	0.1	69.50	0	0.00	68.60	0.1	11,541	0.00%
2022/01/07	3.3	69.36	2	69.75	70.50	1.3	11,696	0.01%
2022/01/06	8	72.83	2	72.60	72.30	6	11,609	0.05%
2022/01/05	2.2	73.85	1	73.20	72.40	1.2	11,636	0.01%
2022/01/04	4.1	75.19	4	75.90	75.80	0.1	11,535	0.00%
2022/01/03	4.1	75.48	32	75.45	74.70	-27.9	11,509	-0.24%
2021/12/30	5	76.18	60	76.13	76.50	-55	11,556	-0.48%
2021/12/29	41.6	79.54	25	79.48	78.60	16.6	11,530	0.14%
2021/12/28	10.1	78.75	18	78.34	79.20	-7.9	11,351	-0.07%
2021/12/27	17.2	78.01	16.1	78.10	77.40	1.1	11,134	0.01%
2021/12/24	21.1	78.41	21.6	77.43	77.70	-0.5	10,749	0.00%
2021/12/23	91	74.82	95.5	75.51	77.90	-4.4	10,264	-0.04%
2021/12/22	51	69.70	69.1	70.34	71.20	-18.1	9,314	-0.19%
2021/12/21	7.1	64.91	17	64.45	64.80	-9.9	8,800	-0.11%
2021/12/20	0	0.00	0.2	62.30	61.20	-0.2	8,650	0.00%
2021/12/17	5.4	59.84	5	60.30	60.00	0.4	8,639	0.00%
2021/12/16	15	61.30	5	61.10	61.00	10	8,663	0.12%
2021/12/15	0	0.00	10	60.80	60.80	-10	8,727	-0.11%
2021/12/14	20.3	62.29	49	61.22	60.70	-28.7	8,939	-0.32%
2021/12/13	24.3	64.46	0	0.00	63.50	24.3	8,906	0.27%
2021/12/10	0	0.00	10	65.91	65.70	-10	8,818	-0.11%
2021/12/09	37	65.24	27	65.00	65.20	10	8,778	0.11%
2021/12/08	1	64.30	2	64.95	65.20	-1	8,718	-0.01%
2021/12/07	6	62.80	4	64.15	63.40	2	8,687	0.02%
2021/12/06	2	63.70	0	0.00	63.90	2	8,588	0.02%
2021/12/03	40	63.03	0	0.00	63.10	40	8,612	0.46%
2021/12/01	1	61.70	0.4	62.30	62.30	0.6	9,093	0.01%
2021/11/30	8	60.93	3	59.50	62.00	5	9,511	0.05%
2021/11/29	12.5	58.54	11.5	57.74	59.00	1	9,957	0.01%
2021/11/26	15.2	58.15	0	0.00	57.80	15.2	10,506	0.14%
2021/11/25	5	60.24	4	61.20	60.00	1	10,623	0.01%
2021/11/24	0	0.00	5	60.36	61.30	-5	10,836	-0.05%
2021/11/23	5.1	60.30	0	0.00	60.20	5.1	11,001	0.05%
2021/11/22	0.2	61.40	50	61.68	60.90	-49.8	11,106	-0.45%
2021/11/19	6	62.42	5.5	63.43	62.50	0.5	11,310	0.00%
2021/11/18	5	63.70	17	63.92	63.70	-12	11,426	-0.11%
2021/11/17	22	63.33	26.3	63.54	63.00	-4.3	11,422	-0.04%
2021/11/16	11.8	63.77	12	62.87	63.80	-0.2	11,377	0.00%
2021/11/15	49	62.21	11	63.11	62.80	38	11,394	0.33%
2021/11/12	12.9	60.66	31	59.85	59.70	-18.2	11,367	-0.16%
2021/11/10	0	0.00	14	62.49	62.10	-14	11,479	-0.12%
2021/11/09	12	62.20	16	61.03	62.20	-4	11,515	-0.03%
2021/11/08	10	60.10	37	59.83	60.50	-27	11,532	-0.23%
2021/11/05	25.2	60.69	6	62.90	60.40	19.2	11,604	0.17%
2021/11/04	6	62.30	1	63.40	62.70	5	11,573	0.04%
2021/11/03	5	63.84	2	64.70	63.00	3	11,706	0.03%
2021/11/02	52.6	64.88	67	65.81	63.80	-14.4	11,658	-0.12%
2021/11/01	68	66.75	34.1	66.57	68.20	33.9	11,475	0.30%
2021/10/29	88.5	66.04	40.3	66.31	66.30	48.2	11,450	0.42%
2021/10/28	52	64.39	42.8	63.19	62.70	9.2	11,123	0.08%
2021/10/27	83.8	61.86	22	61.10	62.20	61.8	10,675	0.58%
2021/10/26	40	59.32	38	59.66	58.30	2	10,405	0.02%
2021/10/25	3.5	57.80	3	58.53	58.40	0.5	10,314	0.00%
2021/10/22	0.2	57.20	1.4	57.57	58.20	-1.2	10,499	-0.01%
2021/10/21	202	59.45	201	56.22	56.20	1	10,537	0.01%	大買/大賣/
2021/10/20	0	0.00	3	58.17	57.80	-3	10,507	-0.03%
2021/10/19	2.3	58.61	51	58.76	58.60	-48.7	10,671	-0.46%
2021/10/18	15	57.79	26	57.48	58.80	-11	10,741	-0.10%
2021/10/15	26	57.45	27	55.85	58.10	-1	10,867	-0.01%
2021/10/14	5	54.50	25	52.86	53.50	-20	11,121	-0.18%
2021/10/13	1	56.00	57	55.80	54.10	-56	11,412	-0.49%
2021/10/12	76	56.00	173	55.23	55.50	-97	11,885	-0.82%	大賣/
2021/10/08	122	55.83	154	55.70	56.00	-32	12,271	-0.26%	大買/大賣/
2021/10/07	114	55.85	6.2	54.29	56.50	107.8	12,554	0.86%	大買/鉅額交易
2021/10/06	12.2	53.39	6	53.00	54.00	6.2	12,623	0.05%
2021/10/05	10	48.90	1	47.20	52.30	9	12,795	0.07%
2021/10/04	0	0.00	46	48.50	48.55	-46	13,109	-0.35%
2021/10/01	0	0.00	84	49.48	48.30	-84	13,501	-0.62%
2021/09/29	12	51.13	42	51.10	50.50	-30	14,037	-0.21%
2021/09/28	101	52.53	250	52.27	52.60	-149	14,112	-1.06%	大買/大賣/鉅額交易
2021/09/27	81	53.47	95	53.98	53.40	-14	14,178	-0.10%
2021/09/24	10	55.20	0	0.00	54.80	10	14,291	0.07%
2021/09/23	0	0.00	15	56.50	54.60	-15	14,571	-0.10%
2021/09/22	130	55.06	147	55.37	54.40	-17	14,780	-0.12%	大買/大賣/
2021/09/17	112	54.51	114	53.98	56.80	-2	15,224	-0.01%	大買/大賣/
2021/09/16	26	56.00	167	56.10	55.80	-141	15,457	-0.91%	大賣/鉅額交易
2021/09/15	59	56.67	62	56.36	56.80	-3	15,594	-0.02%
2021/09/14	16	57.34	101	56.99	56.80	-85	15,749	-0.54%	大賣/
2021/09/13	56	58.46	125.2	58.07	58.50	-69.2	15,729	-0.44%	大賣/
2021/09/10	185.2	59.08	87	58.13	59.40	98.2	15,724	0.62%	大買/
2021/09/09	246	57.32	7.3	56.89	58.00	238.7	15,660	1.52%	大買/鉅額交易
2021/09/08	30.3	56.20	25	56.24	55.70	5.3	15,541	0.03%
2021/09/07	55	57.17	142.6	57.22	56.20	-87.6	15,422	-0.57%	大賣/
2021/09/06	158.6	64.05	50.3	62.56	61.70	108.3	15,097	0.72%	大買/鉅額交易
2021/09/03	178	64.68	207.8	64.40	63.70	-29.8	14,832	-0.20%	大買/大賣/
2021/09/02	218	63.72	263	64.03	63.60	-45	14,382	-0.31%	大買/大賣/
2021/09/01	250.1	61.24	143	62.59	63.80	107.1	13,880	0.77%	大買/大賣/鉅額交易
2021/08/31	81	58.91	98	58.53	59.20	-17	13,288	-0.13%
2021/08/30	284	59.07	325	58.49	59.90	-41	13,119	-0.31%	大買/大賣/
2021/08/27	105	57.76	59	57.65	56.20	46	12,918	0.36%	大買/
2021/08/26	40	58.04	74	58.27	57.70	-34	12,755	-0.27%
2021/08/25	38	58.89	10	59.58	57.70	28	12,711	0.22%
2021/08/24	20	56.84	12.2	56.19	57.70	7.8	12,521	0.06%
2021/08/23	49.2	55.52	12	55.30	55.80	37.1	12,359	0.30%
2021/08/20	12	52.33	2	51.85	53.30	10	12,328	0.08%
2021/08/19	50	52.43	27	53.23	51.50	23	12,305	0.19%
2021/08/18	38	51.73	16	51.45	53.10	22	12,297	0.18%
2021/08/17	26	50.42	8.5	49.38	49.00	17.5	12,303	0.14%
2021/08/16	67.5	50.61	15.6	51.71	50.80	51.9	12,213	0.42%
2021/08/13	203	54.13	242	54.22	53.30	-39	12,002	-0.32%	大買/大賣/
2021/08/12	45	55.85	28	55.99	55.60	17	11,925	0.14%
2021/08/11	67	56.00	38	54.58	55.80	29	11,853	0.24%
2021/08/10	93	55.81	125	55.84	55.20	-32	11,705	-0.27%	大賣/
2021/08/09	196	58.29	193	58.61	58.50	3	11,577	0.03%	大買/大賣/
2021/08/06	79	60.99	15	60.71	60.70	64	11,357	0.56%
2021/08/05	47	60.93	23.7	61.17	61.90	23.3	11,313	0.21%
2021/08/04	107.4	60.77	115	60.35	61.00	-7.6	11,232	-0.07%	大買/大賣/
2021/08/03	23.4	56.76	33.7	57.80	56.90	-10.3	11,004	-0.09%
2021/08/02	42.7	56.94	0	0.00	57.30	42.7	10,957	0.39%
2021/07/30	1	57.30	1.2	56.19	54.70	-0.2	10,897	0.00%
2021/07/29	21.2	55.82	25.4	56.23	56.10	-4.2	10,870	-0.04%
2021/07/28	52.4	54.56	27	54.15	55.30	25.4	10,877	0.23%
2021/07/27	18	57.84	15.5	59.77	57.10	2.5	10,725	0.02%
2021/07/26	24.5	61.40	26	60.93	61.70	-1.5	10,794	-0.01%
2021/07/23	45	58.15	45	58.70	58.00	0	10,769	0.00%
2021/07/22	61	61.67	77	61.20	60.80	-16	10,541	-0.15%
2021/07/21	33	61.56	82.1	61.14	61.10	-49.1	10,399	-0.47%
2021/07/20	141.1	61.64	156	61.92	60.80	-14.9	10,185	-0.15%	大買/大賣/
2021/07/19	65	59.88	92	59.51	60.60	-27	9,752	-0.28%
2021/07/16	275	59.89	135	59.40	61.00	140	9,490	1.48%	大買/大賣/鉅額交易
2021/07/15	77	55.66	76.6	55.17	55.50	0.4	8,974	0.00%
2021/07/14	46.6	55.06	49	54.08	56.20	-2.4	8,574	-0.03%
2021/07/13	46	52.16	34.3	52.48	51.10	11.7	8,336	0.14%
2021/07/12	34.3	53.92	28.4	53.95	53.50	5.9	8,143	0.07%
2021/07/09	88.4	51.54	87	50.47	53.10	1.4	7,901	0.02%
2021/07/08	54	51.00	183.1	50.27	49.45	-129.1	7,532	-1.71%	大賣/鉅額交易
2021/07/07	56.1	47.85	27	47.69	48.30	29	7,122	0.41%
2021/07/06	93	45.54	40	46.36	48.70	53	6,859	0.77%
2021/07/05	52	44.88	40	44.28	44.30	12	6,548	0.18%
2021/07/02	77	43.89	69	43.92	44.00	8	6,547	0.12%
2021/07/01	62	44.06	45.3	43.56	42.40	16.7	6,556	0.25%
2021/06/30	94.3	44.39	27	43.85	43.40	67.3	6,495	1.04%
2021/06/29	19	43.75	56	43.85	43.80	-37	6,219	-0.59%
2021/06/28	55.6	44.09	67.2	43.41	45.20	-11.6	5,971	-0.19%
2021/06/25	22.2	40.41	38	40.74	42.00	-15.8	5,495	-0.29%
2021/06/24	48	38.24	9.7	38.44	38.60	38.3	5,043	0.76%
2021/06/23	35.7	36.59	3	35.85	38.00	32.7	4,874	0.67%
2021/06/21	0	0.00	2.3	35.34	35.00	-2.3	4,654	-0.05%
2021/06/18	0.3	35.05	0	0.00	35.55	0.3	4,617	0.01%
2021/06/16	1	34.25	3	34.45	34.70	-2	4,614	-0.04%
2021/06/11	1	34.10	0	0.00	33.85	1	4,793	0.02%
2021/06/08	12	34.40	10	34.81	34.15	2	5,109	0.04%
2021/06/04	5	34.90	25	34.86	34.50	-20	5,126	-0.39%
2021/06/03	5	36.74	5	36.20	36.00	0	5,097	0.00%
2021/06/02	23	36.51	28.2	36.78	36.30	-5.2	5,082	-0.10%
2021/06/01	25.1	36.65	24	35.85	36.75	1.1	4,999	0.02%
2021/05/31	2	35.43	21	35.30	35.20	-19	4,944	-0.38%
2021/05/28	0.1	35.85	10	34.70	35.60	-9.9	4,931	-0.20%
2021/05/27	6	35.46	4	35.15	34.40	2	4,942	0.04%
2021/05/26	5	35.10	0	0.00	35.05	5	4,979	0.10%
2021/05/25	36	34.73	11	34.85	34.90	25	4,936	0.51%
2021/05/20	1	31.70	0.4	31.10	30.70	0.6	5,134	0.01%
2021/05/19	0	0.00	3	32.50	32.00	-3	5,113	-0.06%
2021/05/17	2.4	29.22	2	30.70	28.85	0.4	5,060	0.01%
2021/05/14	0	0.00	0	31.85	30.95	0	5,020	0.00%
2021/05/13	2	31.10	0.1	31.15	30.85	1.9	4,993	0.04%
2021/05/12	9.2	31.16	2	32.50	30.95	7.2	4,941	0.15%
2021/05/11	3	34.12	14	35.00	33.50	-11	4,848	-0.23%
2021/05/10	15	36.52	3	37.00	36.90	12	4,787	0.25%
2021/05/06	21	36.45	12.1	36.24	36.05	8.9	4,756	0.19%
2021/05/05	6	37.10	28	35.80	36.00	-22	4,772	-0.46%
2021/05/04	1	33.80	20	36.10	34.15	-19	4,733	-0.40%
2021/05/03	5	37.72	0.2	37.70	37.50	4.8	4,690	0.10%
2021/04/29	25	37.02	19	36.86	37.20	6	4,721	0.13%
2021/04/28	1.2	35.66	7	36.04	35.95	-5.8	4,629	-0.13%
2021/04/27	4	35.36	0	0.00	35.25	4	4,648	0.09%
2021/04/26	33	35.65	0	0.00	35.60	33	4,690	0.70%
2021/04/22	15	35.12	37.7	36.38	34.75	-22.7	4,596	-0.49%
2021/04/21	12	36.55	12.5	35.70	36.65	-0.4	4,491	-0.01%
2021/04/20	10	36.50	10	35.24	36.05	0	4,432	0.00%
2021/04/19	25.1	36.73	14	36.42	36.05	11.1	4,375	0.25%
2021/04/16	0	0.00	13	35.26	35.45	-13	4,183	-0.31%
2021/04/15	12	35.04	20	34.46	35.10	-8	4,120	-0.19%
2021/04/14	1	32.35	19	31.80	32.45	-18	4,005	-0.45%
2021/04/12	1	34.45	0	0.00	34.25	1	3,874	0.03%
2021/04/09	0	0.00	15	34.76	34.25	-15	3,835	-0.39%
2021/04/08	16	35.66	16	35.54	35.35	0	3,766	0.00%
2021/04/07	27.7	35.08	31.1	34.85	35.95	-3.5	3,632	-0.10%
2021/04/06	28.2	34.31	18	34.31	34.30	10.2	3,462	0.29%
2021/04/01	20.1	33.40	0	0.00	33.40	20.1	3,349	0.60%
2021/03/31	5.1	33.09	0	0.00	32.80	5.1	3,296	0.16%
2021/03/30	5.1	33.34	10	33.30	33.00	-4.9	3,269	-0.15%
2021/03/29	6	32.53	8.2	32.44	32.65	-2.2	3,204	-0.07%
2021/03/26	13.6	32.34	3	32.10	32.50	10.6	3,169	0.33%
2021/03/25	0.6	31.95	0.3	31.95	31.70	0.4	3,138	0.01%
2021/03/24	10.2	32.09	0	0.00	32.00	10.2	3,111	0.33%
2021/03/23	9	31.43	24	31.76	31.40	-15	3,080	-0.49%
2021/03/18	0	0.00	1	32.70	32.40	-1	2,939	-0.03%
2021/03/17	15.7	33.09	10	33.44	33.30	5.7	2,831	0.20%
2021/03/16	100.2	33.02	67	33.51	34.15	33.2	2,677	1.24%
2021/03/15	17	31.18	6	31.19	31.10	11	2,416	0.46%
2021/03/12	45	31.16	56	31.01	31.10	-11	2,368	-0.46%
2021/03/11	7	30.04	1	30.65	30.65	6	2,299	0.26%
2021/03/10	9.2	29.48	0	0.00	29.35	9.2	2,248	0.41%
2021/03/09	0	0.00	60	29.12	29.00	-60	2,231	-2.69%
2021/03/08	20	30.18	0	0.00	29.75	20	2,209	0.91%
2021/03/05	0	30.05	17	29.81	29.75	-17	2,188	-0.78%
2021/03/04	52	30.96	2	30.40	29.60	50	2,159	2.32%
2021/03/03	1	29.61	5	30.00	29.90	-4	2,108	-0.19%
2021/03/02	13	30.00	12	31.21	29.95	1	2,065	0.05%
2021/02/26	52.2	30.75	36	30.90	30.80	16.2	1,983	0.82%
2021/02/25	33	31.66	120	30.56	30.65	-87	1,850	-4.70%	大賣/
2021/02/24	32.5	31.51	22	31.42	31.35	10.5	1,744	0.60%
2021/02/23	97.9	29.42	7	29.66	30.30	90.9	1,525	5.96%
2021/02/22	1.3	27.69	6	26.98	28.40	-4.7	1,402	-0.33%
2021/02/19	12	26.18	60	26.30	26.30	-48	1,319	-3.64%
2021/02/18	6.7	26.25	1	25.95	26.30	5.7	1,302	0.44%
2021/02/17	46.2	26.35	0	0.00	26.20	46.2	1,280	3.61%
2021/02/05	0	0.00	15	25.20	25.20	-15	1,253	-1.20%
2021/02/04	29	25.42	10	25.05	25.20	19	1,242	1.53%
2021/02/03	0	0.00	0.6	25.10	24.85	-0.6	1,224	-0.05%
2021/02/02	0.2	24.10	0	0.00	24.95	0.2	1,210	0.01%
2021/02/01	0.2	24.40	0	0.00	24.10	0.2	1,192	0.02%
2021/01/29	8.1	25.28	8	26.30	25.30	0.1	1,155	0.01%
2021/01/28	5	26.00	0	0.00	26.15	5	1,114	0.45%
2021/01/27	0	27.30	5	26.90	26.65	-5	1,068	-0.47%
2021/01/26	7	26.32	7	26.74	26.25	0	967	0.00%
2021/01/25	5.2	26.23	3	25.83	26.60	2.2	912	0.25%
2021/01/22	27.9	26.90	6	27.29	26.60	21.9	823	2.66%
2021/01/21	2	24.70	2	25.55	25.55	0	521	0.00%
2021/01/20	0.6	22.70	1	23.50	23.25	-0.5	426	-0.11%
2021/01/19	21.4	24.22	20	24.40	24.40	1.4	364	0.38%
2021/01/18	0.1	21.90	0	0.00	22.75	0.1	279	0.05%
2021/01/07	1	21.25	1	21.05	21.20	0	204	0.00%
2020/03/17	1	17.55	0	0.00	17.55	1	128	0.78%
2019/05/21	0	0.00	1	23.95	24.05	-1	95	-1.04%
2019/04/30	2	23.68	0	0.00	23.70	2	82	2.41%
2019/04/22	0	0.00	50	23.75	23.90	-50	79	-62.93%
2019/02/25	0	0.00	1	23.30	23.35	-1	62	-1.60%
2018/06/04	0	0.00	5	27.20	27.25	-5	255	-1.96%
2018/05/03	0	0.00	1.7	25.14	25.20	-1.7	255	-0.66%
2018/04/26	0	0.00	5	25.30	24.95	-5	246	-2.03%
2018/03/14	0	0.00	3	26.70	26.65	-3	305	-0.98%
2018/02/27	0	0.00	2	25.90	25.90	-2	280	-0.71%
2018/02/12	20	25.63	0	0.00	25.35	20	274	7.28%
2018/02/09	250	25.30	0	0.00	25.40	250	272	91.77%	大買/鉅額交易
2018/02/06	0	0.00	3	25.30	25.15	-3	260	-1.15%