鉅祥 (2476)-華南永昌券商分點個股進出

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
88.2
漲跌
▲1.2
漲幅
+1.38%
成交量
3,549張
產業
上市電子零組件類股
336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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/12/03	1	89.00	1	90.00	88.20	0	2,137	0.00%
2024/12/02	1	87.10	0	0.00	87.00	1	2,133	0.05%
2024/11/29	11	85.32	1	84.40	86.50	10	2,154	0.46%
2024/11/28	0	0.00	2	82.60	83.80	-2	2,222	-0.09%
2024/11/27	1	87.79	0	0.00	85.40	1	2,231	0.05%
2024/11/26	0	0.00	1	89.30	88.90	-1	2,224	-0.04%
2024/11/25	0	0.00	8	90.40	90.10	-8	2,247	-0.36%
2024/11/22	0	0.00	10	88.50	88.50	-10	2,231	-0.45%
2024/11/20	11	86.82	4	87.33	86.70	7	2,258	0.31%
2024/11/19	4.3	87.52	1	87.50	87.40	3.3	2,358	0.14%
2024/11/18	6	86.20	200	86.63	86.50	-194	2,380	-8.15%	大賣/鉅額交易
2024/11/15	10.3	90.14	2	90.05	89.60	8.3	2,336	0.36%
2024/11/14	2	94.40	70.1	92.53	89.50	-68.1	2,309	-2.95%
2024/11/13	268	93.62	6	93.35	92.10	262	2,184	12.00%	大買/鉅額交易
2024/11/12	0	88.20	0	0.00	86.80	0	2,152	0.00%
2024/11/11	0	0.00	2	90.00	90.00	-2	2,217	-0.09%
2024/11/08	0	90.00	0	0.00	90.10	0	2,286	0.00%
2024/11/07	0	0.00	6	92.03	91.50	-6	2,368	-0.25%
2024/11/05	0	0.00	2	90.00	89.50	-2	2,483	-0.08%
2024/11/04	0	87.00	0	0.00	86.80	0	2,633	0.00%
2024/11/01	6	87.55	6	87.60	87.80	0	2,683	0.00%
2024/10/30	0	0.00	0.1	87.60	87.60	-0.1	2,714	0.00%
2024/10/28	0	0.00	6	89.82	89.90	-6	2,728	-0.22%
2024/10/25	0	0.00	8	89.03	89.70	-8	2,777	-0.29%
2024/10/24	0	88.80	0	89.80	88.90	0	2,802	0.00%
2024/10/23	1	90.00	0	0.00	90.20	1	2,818	0.04%
2024/10/22	1	91.48	0	0.00	90.90	1	2,830	0.04%
2024/10/18	3	91.40	3	92.00	90.90	0	2,890	0.00%
2024/10/17	5	93.26	1	92.70	91.50	4	2,917	0.14%
2024/10/16	7.1	92.90	0	0.00	92.60	7.1	2,912	0.24%
2024/10/15	4	91.20	0	0.00	90.10	4	2,896	0.14%
2024/10/14	20	91.41	0	0.00	91.00	20	2,909	0.69%
2024/10/11	13.1	87.18	0	0.00	86.70	13.1	2,952	0.44%
2024/10/08	0	86.90	6.7	87.78	87.10	-6.7	3,023	-0.22%
2024/10/04	2	89.25	0	0.00	88.50	2	3,116	0.06%
2024/09/30	1	92.40	0	0.00	91.00	1	3,315	0.03%
2024/09/27	1	94.20	0	0.00	92.90	1	3,352	0.03%
2024/09/25	1	96.88	0	0.00	95.00	1	3,417	0.03%
2024/09/24	1	92.80	5	92.70	92.50	-4	3,461	-0.12%
2024/09/20	0	0.00	5	96.82	95.90	-5	3,567	-0.14%
2024/09/19	1.2	93.38	22	94.38	97.00	-20.9	3,504	-0.60%
2024/09/18	16	94.06	0	0.00	93.10	16	3,490	0.46%
2024/09/16	6	95.15	6	95.85	95.30	0	3,517	0.00%
2024/09/13	3	96.60	0	0.00	96.30	3	3,555	0.08%
2024/09/11	0.1	95.50	5	95.42	95.00	-5	3,929	-0.13%
2024/09/10	3.1	98.26	0	0.00	96.20	3.1	4,026	0.08%
2024/09/06	1	97.10	1.1	98.13	97.90	-0.1	4,368	0.00%
2024/09/05	9.5	97.17	0.4	98.70	95.90	9.2	4,698	0.19%
2024/09/04	1.3	98.81	110	97.63	97.80	-108.7	4,757	-2.29%	大賣/鉅額交易
2024/09/03	4.7	105.30	5	104.60	104.00	-0.3	4,705	-0.01%
2024/08/30	3	108.67	106	107.50	107.50	-103	4,701	-2.19%	大賣/鉅額交易
2024/08/29	50.4	107.51	51	109.98	110.00	-0.7	4,655	-0.01%
2024/08/27	201	107.65	8.5	107.91	109.00	192.5	4,732	4.07%	大買/鉅額交易
2024/08/26	1	106.50	0	0.00	105.50	1	4,799	0.02%
2024/08/23	1.5	104.33	0	0.00	106.50	1.5	5,085	0.03%
2024/08/22	2	107.25	2	108.25	106.00	0	5,170	0.00%
2024/08/21	1	109.50	3.1	109.34	109.50	-2.1	5,194	-0.04%
2024/08/20	0.1	108.00	1	105.50	105.50	-0.9	5,154	-0.02%
2024/08/19	1	102.50	0	0.00	103.00	1	5,114	0.02%
2024/08/16	6	102.58	1	103.00	102.50	5	5,152	0.10%
2024/08/15	10	102.95	0	0.00	102.50	10	5,200	0.19%
2024/08/14	3.5	104.00	2	105.75	103.00	1.5	5,284	0.03%
2024/08/13	7	104.21	6	105.50	104.50	1	5,462	0.02%
2024/08/12	0	104.00	4	103.75	104.00	-4	5,540	-0.07%
2024/08/09	15	101.07	4	100.00	101.00	11	5,885	0.19%
2024/08/08	3.5	94.99	1	97.20	96.60	2.5	6,120	0.04%
2024/08/07	5	91.98	21	90.24	92.70	-16	6,198	-0.26%
2024/08/06	59	82.14	73	83.99	86.60	-14	6,269	-0.22%
2024/08/05	3	85.20	17	86.95	85.20	-14	6,278	-0.22%
2024/08/02	22	95.04	0	0.00	94.60	22	6,285	0.35%
2024/08/01	1	99.30	5	100.90	99.50	-4	6,264	-0.06%
2024/07/31	15	98.60	0	0.00	98.60	15	6,252	0.24%
2024/07/30	1	99.20	5	98.74	100.00	-4	6,251	-0.06%
2024/07/29	1	98.60	3	99.67	98.60	-2	6,205	-0.03%
2024/07/26	4	100.75	7	100.36	102.00	-3	6,177	-0.05%
2024/07/23	3	102.83	0	0.00	103.00	3	6,155	0.05%
2024/07/22	5	103.50	4	102.63	101.50	1	6,144	0.02%
2024/07/19	3	109.17	1	109.50	108.50	2	6,059	0.03%
2024/07/18	3	108.50	3	109.67	110.00	0	6,047	0.00%
2024/07/17	1	110.50	4	110.50	111.00	-3	6,032	-0.05%
2024/07/16	0	0.00	1	109.50	110.00	-1	6,023	-0.02%
2024/07/15	1	111.50	0	0.00	111.00	1	6,030	0.02%
2024/07/12	9	109.83	9	110.94	112.00	0	6,018	0.00%
2024/07/11	0	0.00	3	113.33	112.00	-3	5,969	-0.05%
2024/07/10	1	110.00	0	0.00	110.00	1	5,966	0.02%
2024/07/09	2	110.25	2	110.75	110.00	0	5,958	0.00%
2024/07/08	8	113.56	15	113.17	111.00	-7	5,948	-0.12%
2024/07/05	53	115.90	47	116.96	117.00	6	5,905	0.10%
2024/07/04	1	109.50	3.3	109.06	109.50	-2.3	5,852	-0.04%
2024/07/02	3	110.17	2	110.25	109.50	1	5,910	0.02%
2024/07/01	1	110.50	2	111.50	110.50	-1	5,870	-0.02%
2024/06/28	4	111.63	12	111.04	110.50	-8	5,848	-0.14%
2024/06/26	9	111.00	5	111.20	109.50	4	5,770	0.07%
2024/06/25	1	103.50	2	107.00	106.50	-1	5,671	-0.02%
2024/06/24	1	106.00	2	105.50	105.50	-1	5,649	-0.02%
2024/06/21	4	108.63	11	107.86	106.50	-7	5,666	-0.12%
2024/06/20	6.1	109.75	13	110.00	110.00	-6.9	5,647	-0.12%
2024/06/19	8.2	110.49	26	112.67	109.50	-17.8	5,612	-0.32%
2024/06/18	175	114.26	13	114.96	114.00	162	5,502	2.94%	大買/鉅額交易
2024/06/17	13	108.35	2	109.75	107.50	11	5,299	0.21%
2024/06/14	18	104.92	3.1	105.01	105.00	14.9	5,227	0.29%
2024/06/13	29	106.48	55.1	105.47	107.00	-26.1	5,168	-0.50%
2024/06/12	648	100.54	82.5	101.48	104.50	565.5	4,888	11.57%	大買/鉅額交易
2024/06/11	4.2	95.34	12	96.27	95.20	-7.9	4,567	-0.17%
2024/06/07	0	0.00	2.1	94.04	93.20	-2.1	4,518	-0.05%
2024/06/06	0.1	91.80	10	91.60	91.80	-9.9	4,536	-0.22%
2024/06/05	7	92.97	7	91.94	91.80	0	4,567	0.00%
2024/06/04	2	94.50	5	94.30	93.90	-3	4,659	-0.06%
2024/06/03	3	94.17	4.7	94.22	94.30	-1.7	4,709	-0.04%
2024/05/31	16	94.21	21	95.71	93.10	-5	4,722	-0.11%
2024/05/30	15	94.18	21.2	93.92	93.80	-6.2	4,655	-0.13%
2024/05/29	74	97.35	26.1	95.88	95.30	48	4,643	1.03%
2024/05/28	3	93.23	8.2	93.22	93.10	-5.2	4,423	-0.12%
2024/05/27	8	91.04	6	91.47	91.50	2	4,417	0.05%
2024/05/24	0	0.00	0.1	92.00	91.80	-0.1	4,451	0.00%
2024/05/23	2	89.00	2	89.70	89.50	0	4,451	0.00%
2024/05/22	1	90.40	6	90.18	90.20	-5	4,480	-0.11%
2024/05/21	4	91.25	23	91.14	90.10	-19	4,490	-0.42%
2024/05/20	7	93.21	0	92.50	91.80	7	4,583	0.15%
2024/05/17	30.5	93.14	12	94.08	93.20	18.5	4,550	0.41%
2024/05/16	16	90.73	11	90.19	89.80	5	4,472	0.11%
2024/05/15	29.1	91.64	271.6	91.71	90.70	-242.5	4,469	-5.43%	大賣/鉅額交易
2024/05/14	371.6	83.31	149.7	84.63	88.50	221.9	4,130	5.37%	大買/大賣/鉅額交易
2024/05/13	4	80.90	17	81.29	80.50	-13	3,817	-0.34%
2024/05/10	6.1	78.90	8	79.16	79.20	-1.9	3,690	-0.05%
2024/05/09	28	79.05	31	78.66	77.00	-3	3,613	-0.08%
2024/05/08	2.3	75.65	1	76.01	76.50	1.3	3,452	0.04%
2024/05/07	2	73.00	0	0.00	73.40	2	3,402	0.06%
2024/05/03	2	74.00	1	74.80	73.80	1	3,433	0.03%
2024/05/02	1	73.90	6.1	74.52	74.60	-5.1	3,492	-0.15%
2024/04/30	0	0.00	1	74.40	74.20	-1	3,557	-0.03%
2024/04/25	1	72.80	0	0.00	72.90	1	3,681	0.03%
2024/04/24	0	0.00	1	73.30	73.60	-1	3,698	-0.03%
2024/04/23	3	71.60	0	0.00	71.30	3	3,728	0.08%
2024/04/22	2	72.35	0	0.00	71.20	2	3,783	0.05%
2024/04/19	6	72.28	4	72.98	73.40	2	3,833	0.05%
2024/04/18	0	0.00	9	75.30	75.30	-9	3,808	-0.24%
2024/04/17	0	0.00	2	74.65	74.10	-2	3,830	-0.05%
2024/04/16	10.1	74.18	30	74.02	73.50	-19.9	3,817	-0.52%
2024/04/15	10	77.12	15	77.00	77.10	-5	3,782	-0.13%
2024/04/12	7	79.29	11	78.88	79.00	-4	3,765	-0.11%
2024/04/11	9	78.50	19	78.30	78.30	-10	3,741	-0.27%
2024/04/10	88	81.02	12	80.65	79.90	76	3,718	2.04%
2024/04/09	13	77.91	16	78.35	78.30	-3	3,606	-0.08%
2024/04/08	7	77.26	3	77.83	77.70	4	3,541	0.11%
2024/04/03	0	0.00	0.1	75.00	74.50	-0.1	3,478	0.00%
2024/04/02	1	74.90	0	0.00	74.90	1	3,486	0.03%
2024/04/01	0	0.00	0.1	73.60	74.20	-0.1	3,499	0.00%
2024/03/29	0	0.00	5	72.50	72.40	-5	3,543	-0.14%
2024/03/28	0	0.00	10.4	73.40	73.10	-10.4	3,533	-0.30%
2024/03/27	2	73.80	0	0.00	73.80	2	3,543	0.06%
2024/03/26	3	74.80	0	0.00	74.60	3	3,542	0.08%
2024/03/25	1	76.90	2.5	77.40	77.00	-1.5	3,548	-0.04%
2024/03/22	2	75.20	0	0.00	76.20	2	3,628	0.06%
2024/03/21	3	75.80	1	75.90	76.00	2	3,714	0.05%
2024/03/20	6	77.12	6	76.70	76.00	0	3,860	0.00%
2024/03/19	11	75.61	5	75.90	75.10	6	3,912	0.15%
2024/03/18	15	73.78	0	0.00	73.80	15	3,963	0.38%
2024/03/15	4	73.50	13	73.38	72.70	-9	4,049	-0.22%
2024/03/14	5	74.18	1	74.30	74.30	4	4,138	0.10%
2024/03/13	17	75.42	1.1	75.00	75.10	15.9	4,189	0.38%
2024/03/12	1.2	78.32	0	0.00	77.00	1.2	4,228	0.03%
2024/03/11	1	76.80	4	76.65	76.20	-3	4,211	-0.07%
2024/03/08	13	77.16	6.3	76.18	75.60	6.7	4,193	0.16%
2024/03/07	7	81.49	7.4	83.06	80.90	-0.4	4,126	-0.01%
2024/03/06	11.1	83.76	1.6	83.65	83.10	9.5	4,235	0.22%
2024/03/05	3	82.87	3	82.73	83.40	0	4,212	0.00%
2024/03/04	6	82.88	19	82.83	83.30	-13	4,241	-0.31%
2024/03/01	18.4	83.55	4	82.60	82.60	14.4	4,190	0.34%
2024/02/29	20.1	83.96	8	84.29	84.60	12.1	4,243	0.28%
2024/02/27	25	82.89	19	82.99	82.20	6	4,220	0.14%
2024/02/26	10	81.43	12	82.11	81.30	-2	4,381	-0.05%
2024/02/23	3	80.50	6.2	79.68	79.80	-3.2	4,475	-0.07%
2024/02/22	8	81.05	11.1	82.19	80.80	-3.1	4,410	-0.07%
2024/02/21	9	81.47	8	82.99	82.60	1	4,368	0.02%
2024/02/20	2	80.10	2	80.20	80.40	0	4,197	0.00%
2024/02/19	21	80.30	19.1	80.46	80.40	2	4,128	0.05%
2024/02/16	13	79.31	34.1	79.12	78.70	-21.1	3,981	-0.53%
2024/02/15	1.1	73.48	3.6	73.84	74.10	-2.6	3,846	-0.07%
2024/02/02	1	68.90	5	70.26	70.20	-4	3,771	-0.11%
2024/02/01	7.1	69.03	4	69.25	69.00	3.1	3,759	0.08%
2024/01/31	2.1	70.41	0	0.00	70.90	2.1	3,762	0.05%
2024/01/30	2	71.75	0	0.00	71.20	2	3,803	0.05%
2024/01/26	5	70.30	8	71.36	71.50	-3	3,805	-0.08%
2024/01/25	3.1	70.26	259	71.53	70.00	-256	3,781	-6.77%	大賣/鉅額交易
2024/01/24	67.1	74.13	10	75.09	73.00	57.1	3,717	1.53%
2024/01/23	6	74.70	7.1	75.13	76.30	-1.1	3,668	-0.03%
2024/01/22	8	74.18	3	73.83	74.40	5	3,643	0.14%
2024/01/19	8	71.88	0	0.00	71.80	8	3,640	0.22%
2024/01/18	14	71.93	0	0.00	72.10	14	3,655	0.38%
2024/01/17	3	73.30	0	0.00	73.10	3	3,673	0.08%
2024/01/16	2	73.85	18	74.60	74.50	-16	3,650	-0.44%
2024/01/15	24	74.47	10	73.34	73.60	14	3,612	0.39%
2024/01/12	44	71.01	3	71.63	71.10	41	3,534	1.16%
2024/01/11	0	0.00	1.1	72.08	71.40	-1.1	3,507	-0.03%
2024/01/10	8	70.20	0	0.00	70.60	8	3,496	0.23%
2024/01/09	4	70.73	6	69.92	70.60	-2	3,495	-0.06%
2024/01/08	8	70.63	0	0.00	70.50	8	3,473	0.23%
2024/01/05	5	71.24	0	0.00	70.80	5	3,464	0.14%
2024/01/04	0	0.00	4.1	70.55	70.40	-4.1	3,462	-0.12%
2024/01/03	50	71.12	3	71.53	71.20	47	3,478	1.35%
2024/01/02	54	71.90	0	0.00	72.00	54	3,454	1.56%
2023/12/29	11	71.42	10	72.10	72.20	1	3,439	0.03%
2023/12/28	5	72.68	6	72.48	72.60	-1	3,418	-0.03%
2023/12/27	4	72.83	3	72.10	71.90	1	3,395	0.03%
2023/12/26	9	72.07	6	72.27	72.50	3	3,374	0.09%
2023/12/25	14	70.90	0	0.00	70.90	14	3,305	0.42%
2023/12/22	10	71.22	5	71.76	71.10	5	3,291	0.15%
2023/12/21	3	70.73	2	70.60	70.70	1	3,263	0.03%
2023/12/20	9	70.81	10	70.90	70.80	-1	3,246	-0.03%
2023/12/19	6.1	70.26	12	70.08	70.60	-5.9	3,196	-0.18%
2023/12/18	15.1	72.67	118	72.26	72.10	-102.9	3,087	-3.33%	大賣/鉅額交易
2023/12/15	42	76.11	125	75.19	74.00	-83	2,994	-2.77%	大賣/
2023/12/14	83	76.59	115.6	75.88	76.80	-32.6	2,829	-1.15%	大賣/
2023/12/13	24	73.89	8.6	74.12	74.10	15.5	2,724	0.57%
2023/12/12	57	72.96	25.8	72.50	72.70	31.2	2,647	1.18%
2023/12/11	84	70.82	18.3	71.35	71.00	65.7	2,554	2.57%
2023/12/08	6.1	68.48	6.2	68.58	68.80	-0.1	2,441	0.00%
2023/12/07	65	67.95	20	68.01	67.50	45	2,371	1.90%
2023/12/06	5.1	66.52	54	66.19	66.30	-48.9	2,293	-2.13%
2023/12/05	12	66.61	0	0.00	66.70	12	2,265	0.53%
2023/12/04	4	67.13	12	67.48	67.00	-8	2,233	-0.36%
2023/12/01	60.1	66.12	13	67.38	66.70	47.1	2,166	2.17%
2023/11/30	1	63.60	8	63.60	63.10	-7	2,012	-0.35%
2023/11/29	4	63.60	55.1	63.64	63.40	-51.1	1,984	-2.57%
2023/11/28	22	62.94	0	0.00	63.00	22	1,956	1.12%
2023/11/27	45	63.95	15.1	62.35	62.80	29.9	1,906	1.57%
2023/11/24	18	61.56	8	61.43	61.80	10	1,765	0.57%
2023/11/23	46.4	62.31	88.1	61.93	61.00	-41.8	1,683	-2.48%
2023/11/22	103.1	61.02	38.1	60.80	62.30	65	1,398	4.65%	大買/
2023/11/21	1	56.30	1	56.30	56.70	0	1,219	0.00%
2023/11/20	4	56.55	2	55.95	56.70	2	1,201	0.17%
2023/11/17	2	55.30	2	55.85	55.50	0	1,179	0.00%
2023/11/16	3	55.27	2	55.50	55.30	1	1,174	0.09%
2023/11/15	0	0.00	4	56.10	55.60	-4	1,169	-0.34%
2023/11/14	6	55.73	21	56.08	56.30	-15	1,156	-1.30%
2023/11/13	1	54.90	1	55.40	55.30	0	1,135	0.00%
2023/11/10	2	55.50	6	55.55	55.40	-4	1,121	-0.36%
2023/11/09	19	55.32	9	55.16	55.40	10	1,117	0.89%
2023/11/08	10	55.50	1	55.90	55.50	9	1,103	0.82%
2023/11/07	2	55.60	2.1	55.60	55.80	-0.1	1,047	-0.01%
2023/11/06	0	0.00	1	54.80	54.70	-1	997	-0.10%
2023/11/03	0	0.00	54	53.26	53.30	-54	975	-5.54%
2023/11/01	0.4	53.30	0	0.00	53.10	0.4	1,000	0.04%
2023/10/31	0.2	53.15	0	0.00	53.10	0.2	992	0.02%
2023/10/30	6	54.43	5	54.68	53.60	1	974	0.10%
2023/10/27	8	54.36	1	55.50	54.60	7	918	0.76%
2023/10/26	2	53.75	5	52.80	53.60	-3	863	-0.35%
2023/10/25	0	0.00	1.2	54.03	53.60	-1.2	838	-0.14%
2023/10/24	1	53.30	0	0.00	53.10	1	804	0.12%
2023/10/23	1	52.80	3	52.47	53.00	-2	808	-0.25%
2023/10/19	0	0.00	1	51.00	51.20	-1	792	-0.13%
2023/10/16	6	51.72	1	51.40	51.50	5	768	0.65%
2023/10/11	1	51.50	3	51.50	51.70	-2	764	-0.26%
2023/10/04	0	0.00	1	50.40	50.70	-1	746	-0.13%
2023/10/03	1	50.60	0	0.00	50.80	1	748	0.13%
2023/10/02	0.1	50.50	0.1	49.82	50.70	0	745	0.00%
2023/09/27	0	0.00	1	48.85	49.00	-1	757	-0.13%
2023/09/22	0.1	49.00	0	0.00	49.45	0.1	765	0.01%
2023/09/21	0.2	49.70	0	0.00	49.50	0.2	761	0.03%
2023/09/20	0.2	50.00	0.1	50.30	50.30	0.1	763	0.01%
2023/09/19	0.1	50.90	0	0.00	50.80	0.1	764	0.01%
2023/09/18	0.2	51.10	0	0.00	51.20	0.2	761	0.03%
2023/09/15	0.1	51.30	1	51.70	51.50	-0.9	761	-0.12%
2023/09/14	2	51.85	1	51.60	51.80	1	751	0.13%
2023/09/13	1	50.90	0	0.00	50.80	1	736	0.14%
2023/09/12	1	51.10	1	51.00	51.10	0	744	0.00%
2023/09/11	1	51.60	1	51.70	50.90	0	744	0.00%
2023/09/08	2	51.10	0	0.00	50.90	2	750	0.27%
2023/09/07	1	51.40	7	50.84	50.80	-6	744	-0.81%
2023/09/06	1.2	50.80	12	50.40	50.70	-10.8	736	-1.46%
2023/09/05	22	51.18	3	51.33	50.90	19	725	2.62%
2023/09/04	0.4	49.62	4	50.00	50.20	-3.6	681	-0.52%
2023/09/01	5.2	49.68	11	48.49	49.50	-5.8	670	-0.87%
2023/08/31	0.1	47.79	6	48.13	47.65	-5.9	632	-0.93%
2023/08/30	9	47.76	0	0.00	47.75	9	641	1.40%
2023/08/28	0.1	45.85	0	0.00	45.80	0.1	648	0.02%
2023/08/25	1	45.75	0	0.00	45.75	1	651	0.15%
2023/08/24	0	0.00	1	45.45	45.95	-1	654	-0.15%
2023/08/23	1	44.50	0	0.00	44.90	1	656	0.15%
2023/08/22	1	45.00	0	0.00	45.15	1	661	0.15%
2023/08/21	0.1	45.60	0	0.00	45.55	0.1	662	0.02%
2023/08/18	2.1	45.71	2	45.30	45.55	0.1	667	0.01%
2023/08/17	0	0.00	8	45.79	45.95	-8	668	-1.20%
2023/08/15	0	0.00	4	46.08	46.20	-4	676	-0.59%
2023/08/14	2	46.15	2	46.08	46.40	0	679	0.00%
2023/08/11	3	46.97	0	0.00	46.95	3	680	0.44%
2023/08/10	0.2	47.50	1	47.40	47.25	-0.8	685	-0.12%
2023/08/09	1	49.85	7	49.97	49.95	-6	685	-0.88%
2023/08/08	8	50.15	0	0.00	50.00	8	682	1.17%
2023/08/07	11	50.49	11	51.04	50.20	0	689	0.00%
2023/08/02	0.3	49.67	0	0.00	49.25	0.3	705	0.04%
2023/07/28	2	50.20	1	50.20	50.20	1	739	0.14%
2023/07/27	2	50.60	2	50.50	50.50	0	752	0.00%
2023/07/26	1	50.40	0	0.00	50.50	1	761	0.13%
2023/07/25	0	0.00	3	48.10	49.75	-3	748	-0.40%
2023/07/24	2.2	47.91	0	0.00	48.00	2.2	741	0.30%
2023/07/21	0	0.00	1	48.80	48.80	-1	739	-0.14%
2023/07/19	3.2	49.25	0	0.00	49.25	3.2	768	0.42%
2023/07/14	0	0.00	5	49.05	49.25	-5	925	-0.54%
2023/07/13	2	49.15	3	49.17	49.10	-1	968	-0.10%
2023/07/12	0	0.00	5	49.40	49.50	-5	1,061	-0.47%
2023/07/11	4.2	49.88	0	0.00	49.80	4.2	1,075	0.39%
2023/07/05	0	0.00	1	49.60	49.50	-1	1,204	-0.08%
2023/07/04	1	49.10	0	0.00	49.00	1	1,229	0.08%
2023/07/03	1	49.00	1	49.10	49.10	0	1,271	0.00%
2023/06/29	1	49.15	0	0.00	49.05	1	1,339	0.07%
2023/06/28	1	49.05	1	49.10	49.10	0	1,375	0.00%
2023/06/27	1.1	49.30	0.1	49.50	49.30	0.9	1,438	0.06%
2023/06/26	1.1	49.84	0	0.00	49.70	1.1	1,628	0.07%
2023/06/16	1	50.50	1	51.30	50.50	0	1,917	0.00%
2023/06/15	0.1	51.30	0	0.00	51.30	0.1	1,950	0.00%
2023/06/14	2	52.40	2	51.65	51.60	0	1,977	0.00%
2023/06/05	1	51.70	1	51.00	51.00	0	2,391	0.00%
2023/06/01	1	50.90	1	51.00	50.90	0	2,437	0.00%
2023/05/29	0	0.00	1	50.40	50.40	-1	2,461	-0.04%
2023/05/26	0.1	50.43	3	49.75	49.75	-3	2,481	-0.12%
2023/05/24	0	0.00	9	51.10	51.10	-9	2,527	-0.36%
2023/05/23	4	50.95	0	0.00	50.80	4	2,619	0.15%
2023/05/19	0	0.00	3	50.40	50.40	-3	2,625	-0.11%
2023/05/17	3	51.00	0	0.00	51.00	3	2,613	0.11%
2023/05/15	0.2	49.50	0	0.00	49.95	0.2	2,609	0.01%
2023/05/12	1	49.95	0	0.00	49.95	1	2,607	0.04%
2023/05/11	1.2	48.50	0	0.00	48.95	1.2	2,604	0.05%
2023/05/09	2.2	50.72	5	49.92	49.45	-2.8	2,588	-0.11%
2023/05/08	3.1	51.74	4	51.58	51.70	-0.9	2,558	-0.04%
2023/05/05	1	53.40	1	53.30	53.30	0	2,543	0.00%
2023/05/04	2.1	52.95	0	0.00	53.00	2.1	2,551	0.08%
2023/05/03	1	53.70	4	53.18	53.30	-3	2,552	-0.12%
2023/05/02	1	53.20	0	0.00	53.00	1	2,555	0.04%
2023/04/28	1	52.70	0	0.00	52.80	1	2,551	0.04%
2023/04/25	0.3	51.57	39	51.47	51.70	-38.7	2,524	-1.53%
2023/04/24	3	53.33	0	0.00	53.10	3	2,498	0.12%
2023/04/21	6.1	52.93	238	52.51	52.70	-231.9	2,488	-9.32%	大賣/鉅額交易
2023/04/20	2.1	55.26	126.1	54.29	53.80	-124	2,437	-5.09%	大賣/鉅額交易
2023/04/19	3	57.00	11	57.00	57.00	-8	2,363	-0.34%
2023/04/18	1	57.10	3	57.40	57.00	-2	2,322	-0.09%
2023/04/17	365	57.27	4	57.93	58.00	361	2,275	15.87%	大買/鉅額交易
2023/04/14	1	55.80	0	0.00	56.10	1	2,175	0.05%
2023/04/13	2.2	56.47	158	55.80	56.10	-155.9	2,154	-7.23%	大賣/鉅額交易
2023/04/12	0.3	56.80	102	56.80	56.40	-101.7	2,122	-4.79%	大賣/鉅額交易
2023/04/11	1.1	58.17	32	57.69	57.20	-31	2,085	-1.48%
2023/04/10	52	57.14	1	58.20	58.00	51	2,055	2.48%
2023/04/07	210	57.71	0	57.50	57.60	210	2,016	10.41%	大買/鉅額交易
2023/04/06	22	57.55	16	57.54	57.20	6	1,983	0.30%
2023/03/31	17	56.78	12	56.93	56.90	5	1,935	0.26%
2023/03/30	1	56.40	3.3	56.44	56.30	-2.3	1,910	-0.12%
2023/03/29	2	55.50	10.2	55.98	55.30	-8.2	1,867	-0.44%
2023/03/28	8	55.72	12	55.37	55.90	-4	1,844	-0.22%
2023/03/27	15.1	57.98	6	57.87	57.10	9.1	1,776	0.51%
2023/03/24	3	57.20	15	57.39	57.60	-12	1,585	-0.76%
2023/03/23	2	54.40	0	0.00	54.00	2	1,366	0.15%
2023/03/22	13.3	53.75	1	53.00	53.80	12.3	1,353	0.91%
2023/03/21	10.1	53.90	0	0.00	53.30	10.1	1,336	0.76%
2023/03/20	1	54.50	2	54.35	53.90	-1	1,303	-0.08%
2023/03/17	1	53.40	3	53.37	53.30	-2	1,260	-0.16%
2023/03/16	1.2	53.68	16.1	53.72	52.70	-14.8	1,240	-1.20%
2023/03/15	44.1	54.17	27	54.33	54.00	17.1	1,184	1.44%
2023/03/14	7	52.39	0	0.00	52.50	7	1,071	0.65%
2023/03/13	0	51.03	2	50.90	51.00	-2	1,075	-0.19%
2023/03/10	0.1	50.90	0	0.00	51.40	0.1	1,145	0.00%
2023/03/09	12	53.43	37	52.31	52.90	-25	1,146	-2.18%
2023/03/08	25	51.17	19	51.38	51.10	6	1,070	0.56%
2023/03/07	20	51.58	45	51.27	51.10	-25	1,083	-2.31%
2023/03/06	49	50.48	1	50.40	50.40	48	1,123	4.27%
2023/03/03	4	49.60	1	49.50	49.60	3	1,110	0.27%
2023/02/24	1.1	49.06	0	0.00	49.05	1.1	1,100	0.10%
2023/02/22	1	49.90	0	0.00	49.90	1	1,118	0.09%
2023/02/21	30	50.30	9	50.29	50.40	21	1,129	1.86%
2023/02/17	0	0.00	4	47.55	47.70	-4	1,040	-0.38%
2023/02/16	0	0.00	1	48.10	48.10	-1	1,055	-0.09%
2023/02/15	4	47.95	0	0.00	47.70	4	1,069	0.37%
2023/02/14	0	0.00	6	47.85	47.75	-6	1,070	-0.56%
2023/02/13	6	47.75	0	0.00	47.70	6	1,067	0.56%
2023/02/08	0.1	48.20	10	48.63	48.40	-10	1,120	-0.89%
2023/02/06	0.3	48.56	0	0.00	48.90	0.3	1,136	0.02%
2023/02/02	0	48.95	1	48.85	48.85	-1	1,160	-0.08%
2023/02/01	1	48.80	5	48.54	48.80	-4	1,165	-0.34%
2023/01/31	2	48.10	0	0.00	48.20	2	1,172	0.17%
2023/01/30	10	47.75	1	47.70	47.70	9	1,180	0.76%
2023/01/16	0	0.00	1	46.20	46.30	-1	1,202	-0.08%
2023/01/10	51	46.88	0	0.00	46.70	51	1,248	4.08%
2023/01/09	0	0.00	1	46.55	46.55	-1	1,270	-0.08%
2023/01/04	0.1	45.45	0	0.00	45.00	0.1	1,344	0.01%
2023/01/03	0	0.00	1	45.25	45.30	-1	1,368	-0.07%
2022/12/30	1	44.90	1	44.55	44.75	0	1,380	0.00%
2022/12/29	2.1	44.21	0	0.00	44.55	2.1	1,402	0.15%
2022/12/28	1	45.05	0	0.00	45.15	1	1,410	0.07%
2022/12/27	2	46.80	0	0.00	46.15	2	1,416	0.14%
2022/12/26	10	46.30	0	0.00	46.35	10	1,429	0.70%
2022/12/22	1	47.70	0	0.00	46.85	1	1,462	0.07%
2022/12/20	2.1	46.36	2	45.75	46.00	0.1	1,521	0.01%
2022/12/19	0.2	47.80	10	47.50	47.70	-9.8	1,555	-0.63%
2022/12/16	2	48.25	0	0.00	48.20	2	1,574	0.13%
2022/12/14	0	0.00	1	48.60	48.90	-1	1,595	-0.06%
2022/12/13	0.1	48.50	0	0.00	48.10	0.1	1,592	0.01%
2022/12/09	1	48.80	1	48.90	48.40	0	1,632	0.00%
2022/12/08	1	48.50	9	48.67	48.60	-8	1,658	-0.48%
2022/12/07	1	47.65	2	48.00	47.90	-1	1,658	-0.06%
2022/12/06	2.1	48.20	3	49.27	48.40	-0.9	1,665	-0.05%
2022/12/05	27.2	49.94	43	49.72	49.75	-15.8	1,660	-0.95%
2022/12/02	33	50.07	19	49.63	50.20	14	1,662	0.84%
2022/12/01	12	49.06	5	48.83	48.90	7	1,606	0.44%
2022/11/30	6.3	48.40	0	0.00	48.15	6.3	1,648	0.38%
2022/11/29	1	48.05	1	48.55	48.20	0	1,700	0.00%
2022/11/28	16	48.58	5	48.19	48.50	11	1,785	0.62%
2022/11/24	2	46.80	70	46.73	46.85	-68	2,017	-3.37%
2022/11/23	0	0.00	81	46.48	46.50	-81	2,178	-3.72%
2022/11/22	0.1	45.90	36	46.04	46.00	-36	2,276	-1.58%
2022/11/21	2	46.20	11	46.15	46.10	-9	2,386	-0.38%
2022/11/18	4.2	46.70	68	47.30	46.60	-63.8	2,437	-2.62%
2022/11/17	19.2	47.94	9	47.58	47.90	10.2	2,458	0.41%
2022/11/16	0	0.00	65	46.56	46.65	-65	2,535	-2.56%
2022/11/15	1	46.80	21	46.85	46.80	-20	2,692	-0.74%
2022/11/14	2	46.68	139	46.50	46.70	-137	2,816	-4.86%	大賣/鉅額交易
2022/11/11	0	0.00	102	46.15	46.10	-102	2,858	-3.57%	大賣/鉅額交易
2022/11/10	1	45.30	17	45.34	45.40	-16	2,910	-0.55%
2022/11/09	0.5	46.00	27	45.85	45.65	-26.5	2,986	-0.89%
2022/11/08	0	0.00	8	45.87	45.40	-8	3,052	-0.26%
2022/11/07	26	46.56	61	45.81	45.80	-35	3,143	-1.11%
2022/11/04	0	0.00	66	44.50	45.10	-66	3,272	-2.02%
2022/11/03	1	44.25	21	44.29	44.40	-20	3,363	-0.59%
2022/11/02	0	0.00	41.4	44.38	44.55	-41.4	3,461	-1.19%
2022/11/01	2.4	44.07	32	44.09	44.25	-29.7	3,621	-0.82%
2022/10/31	0	0.00	104	43.37	43.85	-104	3,817	-2.72%	大賣/鉅額交易
2022/10/28	1	42.00	45	42.37	42.45	-44	3,920	-1.12%
2022/10/27	0	0.00	1	42.50	43.10	-1	4,019	-0.02%
2022/10/26	1	41.80	27	42.69	41.65	-26	4,158	-0.63%
2022/10/25	20	42.72	40	42.50	42.00	-20	4,208	-0.47%
2022/10/24	0	0.00	5	43.60	43.35	-5	4,206	-0.12%
2022/10/21	9	42.68	19	42.68	42.60	-10	4,192	-0.24%
2022/10/20	1	42.00	14	42.44	42.55	-13	4,180	-0.31%
2022/10/19	5.3	44.53	22	44.07	43.70	-16.7	4,180	-0.40%
2022/10/18	5	43.68	42	43.60	44.10	-37	4,172	-0.89%
2022/10/17	10	42.85	7	42.77	43.35	3	4,171	0.07%
2022/10/14	7	42.81	5	43.40	43.60	2	4,165	0.05%
2022/10/13	1.1	42.71	21	41.94	41.05	-20	4,163	-0.48%
2022/10/11	0.4	44.50	0	0.00	44.10	0.4	4,160	0.01%
2022/10/07	1	46.30	21	46.95	46.60	-20	4,159	-0.48%
2022/10/06	0	0.00	1	47.30	47.25	-1	4,167	-0.02%
2022/10/05	1.2	47.08	1	47.15	46.15	0.2	4,157	0.00%
2022/10/04	0	0.00	1	46.00	46.40	-1	4,163	-0.02%
2022/10/03	1	45.35	2	45.25	45.20	-1	4,167	-0.02%
2022/09/28	3	45.64	2	46.35	44.75	1	4,210	0.02%
2022/09/26	5	48.31	17	47.65	47.95	-12	4,171	-0.29%
2022/09/23	1	50.30	10	50.70	50.50	-9	4,157	-0.22%
2022/09/22	2	51.40	4	51.55	51.80	-2	4,149	-0.05%
2022/09/21	0	0.00	2	52.10	52.00	-2	4,145	-0.05%
2022/09/20	0	0.00	4	52.40	52.20	-4	4,143	-0.10%
2022/09/16	53.2	52.46	5	52.10	52.20	48.2	4,174	1.15%
2022/09/15	10	54.10	15	53.31	53.20	-5	4,168	-0.12%
2022/09/14	2	53.40	1	54.00	53.90	1	4,148	0.02%
2022/09/13	3	54.70	3	55.20	54.40	0	4,142	0.00%
2022/09/12	1	55.40	0	0.00	55.10	1	4,141	0.02%
2022/09/08	94	53.90	5	54.00	54.50	89	4,120	2.16%
2022/09/07	2.2	54.29	2	54.90	54.10	0.2	4,065	0.00%
2022/09/06	5	54.54	8	55.20	54.60	-3	4,032	-0.07%
2022/09/05	6	56.77	10	56.10	56.10	-4	3,958	-0.10%
2022/09/02	2	56.90	50	56.92	56.90	-48	3,905	-1.23%
2022/09/01	11	58.73	130	58.38	57.70	-119	3,795	-3.14%	大賣/鉅額交易
2022/08/31	24	59.48	2	60.80	59.40	22	3,666	0.60%
2022/08/30	24	58.10	20	58.95	58.70	4	3,500	0.11%
2022/08/29	201	55.30	5	56.74	57.60	196	3,362	5.83%	大買/鉅額交易
2022/08/26	230	56.25	29	56.58	56.60	201	3,264	6.16%	大買/鉅額交易
2022/08/25	22	55.41	1	55.30	55.10	21	3,152	0.67%
2022/08/24	200	55.07	5	55.06	55.40	195	3,100	6.29%	大買/鉅額交易
2022/08/23	302	56.53	24	56.44	56.20	278	3,038	9.15%	大買/鉅額交易
2022/08/22	306	56.52	32	55.76	55.30	274	2,928	9.36%	大買/鉅額交易
2022/08/19	58	54.97	58	54.59	54.80	0	2,767	0.00%
2022/08/18	22	52.35	17	53.09	53.70	5	2,638	0.19%
2022/08/17	3	52.27	60	52.85	51.90	-57	2,582	-2.21%
2022/08/16	28	53.36	1	52.40	52.40	27	2,516	1.07%
2022/08/15	3	53.70	13	53.92	54.00	-10	2,446	-0.41%
2022/08/12	8	54.41	61	54.17	54.00	-53	2,378	-2.23%
2022/08/11	70	54.39	18	54.05	54.00	52	2,277	2.28%
2022/08/10	79	53.97	118	54.16	53.80	-39	2,126	-1.83%	大賣/
2022/08/09	9	53.47	160	53.94	53.80	-151	2,038	-7.41%	大賣/鉅額交易
2022/08/08	286	53.01	18	53.80	53.30	268	1,932	13.87%	大買/鉅額交易
2022/08/05	5	52.22	21	53.04	53.90	-16	1,772	-0.90%
2022/08/04	13	49.53	41	49.21	49.00	-28	1,573	-1.78%
2022/08/03	12	49.38	2	48.55	48.05	10	1,456	0.69%
2022/08/02	10	51.52	11	50.90	50.10	-1	1,358	-0.07%
2022/08/01	21	52.04	10	50.82	52.10	11	1,213	0.91%
2022/07/29	1	46.90	6	47.48	47.40	-5	1,142	-0.44%
2022/07/28	1	47.55	1	46.25	46.25	0	1,148	0.00%
2022/07/26	1	45.55	0	0.00	45.90	1	1,148	0.09%
2022/07/25	0	0.00	4	46.91	47.10	-4	1,149	-0.35%
2022/07/20	0	0.00	4	47.50	46.75	-4	1,197	-0.33%
2022/07/19	0	0.00	1	47.45	47.30	-1	1,223	-0.08%
2022/07/18	8	46.64	8	46.57	46.70	0	1,225	0.00%
2022/07/15	16	45.36	10	45.10	45.70	6	1,228	0.49%
2022/07/14	1	44.00	2	44.20	44.25	-1	1,261	-0.08%
2022/07/13	5	42.65	2	42.60	42.75	3	1,246	0.24%
2022/07/12	1	41.65	0	0.00	41.30	1	1,257	0.08%
2022/07/11	7	44.22	7	44.90	44.00	0	1,262	0.00%
2022/07/08	7	44.69	8	44.11	44.80	-1	1,254	-0.08%
2022/07/07	2.1	39.66	3	40.72	42.60	-1	1,229	-0.08%
2022/07/06	1	40.55	0	0.00	40.25	1	1,209	0.08%
2022/07/05	0	0.00	4	41.28	41.95	-4	1,232	-0.32%
2022/07/04	1	40.40	0	0.00	40.40	1	1,225	0.08%
2022/07/01	2.1	43.09	12	41.68	40.95	-9.9	1,235	-0.80%
2022/06/30	1	44.75	2	44.90	44.20	-1	1,215	-0.08%
2022/06/29	0	0.00	10	46.55	46.45	-10	1,212	-0.82%
2022/06/27	0	0.00	1	47.45	47.45	-1	1,224	-0.08%
2022/06/24	8	45.19	9	45.14	45.00	-1	1,208	-0.08%
2022/06/23	7	43.92	16	44.41	44.50	-9	1,203	-0.75%
2022/06/22	6.2	43.85	0	0.00	42.75	6.2	1,203	0.51%
2022/06/21	0	0.00	3	44.40	44.90	-3	1,212	-0.25%
2022/06/20	3.2	43.78	0	0.00	42.50	3.2	1,244	0.25%
2022/06/17	2.2	44.87	0	0.00	45.10	2.2	1,285	0.17%
2022/06/16	2.1	45.86	0	0.00	45.85	2.1	1,365	0.15%
2022/06/14	0	0.00	2	47.50	47.30	-2	1,377	-0.15%
2022/06/13	2.1	47.45	1	47.95	47.10	1.1	1,390	0.08%
2022/06/10	6	49.73	0	0.00	49.55	6	1,398	0.43%
2022/06/09	0	0.00	5	50.44	50.30	-5	1,406	-0.36%
2022/06/08	6.2	50.04	1	49.90	49.80	5.2	1,420	0.37%
2022/06/07	14	51.31	5	51.42	50.90	9	1,439	0.63%
2022/06/02	1	50.00	0	0.00	50.10	1	1,462	0.07%
2022/05/31	1.3	49.83	0	0.00	50.20	1.3	1,511	0.09%
2022/05/30	0	0.00	1	49.75	49.75	-1	1,512	-0.07%
2022/05/27	1	49.35	0	0.00	48.90	1	1,518	0.07%
2022/05/26	6	49.55	0	0.00	48.55	6	1,535	0.39%
2022/05/25	0	0.00	1	49.20	49.30	-1	1,552	-0.06%
2022/05/24	1	47.80	1	48.00	48.05	0	1,582	0.00%
2022/05/23	15	49.40	0	0.00	49.20	15	1,600	0.94%
2022/05/19	0	0.00	18	47.74	49.20	-18	1,659	-1.08%
2022/05/18	7	49.08	5	49.45	48.80	2	1,670	0.12%
2022/05/17	5	48.65	1	48.60	48.80	4	1,691	0.24%
2022/05/16	5	47.60	1	48.35	47.55	4	1,696	0.24%
2022/05/13	0	0.00	7	47.16	47.30	-7	1,704	-0.41%
2022/05/12	4	45.54	8	46.73	45.50	-4	1,722	-0.23%
2022/05/11	13	47.00	3	46.90	46.90	10	1,732	0.58%
2022/05/10	15	46.90	17	46.90	46.90	-2	1,763	-0.11%
2022/05/09	5	45.67	0	0.00	45.25	5	1,795	0.28%
2022/05/06	0	0.00	10	47.19	47.55	-10	1,811	-0.55%
2022/05/05	20	49.08	8	48.96	48.30	12	1,832	0.65%
2022/05/04	0	0.00	1	48.00	47.85	-1	1,850	-0.05%
2022/05/03	0	0.00	15	46.85	47.20	-15	1,904	-0.79%
2022/04/29	3	47.27	3	47.90	47.00	0	1,956	0.00%
2022/04/28	3	47.23	11	46.06	47.35	-8	2,006	-0.40%
2022/04/27	1	44.70	0	0.00	46.30	1	2,034	0.05%
2022/04/26	0	0.00	5	46.86	46.85	-5	2,041	-0.24%
2022/04/25	7	46.47	5	45.95	45.60	2	2,123	0.09%
2022/04/22	13	49.82	7	50.06	49.70	6	2,187	0.27%
2022/04/21	12	51.78	9	51.56	51.60	3	2,256	0.13%
2022/04/20	1	51.90	104	52.19	52.20	-103	2,312	-4.45%	大賣/鉅額交易
2022/04/19	1	49.05	0	0.00	48.95	1	2,323	0.04%
2022/04/18	0	0.00	4	48.58	48.80	-4	2,421	-0.17%
2022/04/15	3	49.57	3	49.42	49.10	0	2,483	0.00%
2022/04/13	1	51.80	1	51.80	51.80	0	2,701	0.00%
2022/04/12	2	50.80	0	0.00	50.80	2	2,864	0.07%
2022/04/11	7	51.73	0	0.00	51.60	7	3,018	0.23%
2022/04/08	2	54.30	0	0.00	54.40	2	3,123	0.06%
2022/04/07	7.5	54.52	2	54.00	53.60	5.5	3,328	0.17%
2022/04/06	0	0.00	8	55.68	55.50	-8	3,629	-0.22%
2022/04/01	1	56.70	3	56.70	56.80	-2	3,900	-0.05%
2022/03/31	1	57.30	0	0.00	57.00	1	4,373	0.02%
2022/03/30	0.2	58.30	51	58.02	58.10	-50.9	4,890	-1.04%
2022/03/29	0	0.00	1	57.80	57.50	-1	5,874	-0.02%
2022/03/28	0	0.00	5	57.42	58.40	-5	6,466	-0.08%
2022/03/24	4	59.20	1	59.20	59.50	3	6,695	0.04%
2022/03/23	2	59.90	5	60.22	59.10	-3	6,712	-0.04%
2022/03/22	10	60.37	12	60.23	59.80	-2	6,698	-0.03%
2022/03/21	7	58.97	21	58.58	59.40	-14	6,674	-0.21%
2022/03/18	2	55.40	0	0.00	56.30	2	6,675	0.03%
2022/03/17	4	55.20	3	55.03	55.40	1	6,808	0.01%
2022/03/16	3	53.60	2	54.20	53.50	1	6,911	0.01%
2022/03/15	9.2	53.63	2	53.75	53.30	7.2	7,033	0.10%
2022/03/14	1	55.70	3	55.97	55.80	-2	7,165	-0.03%
2022/03/11	2	55.60	7	55.46	55.40	-5	7,405	-0.07%
2022/03/10	8	56.39	4	56.80	57.00	4	7,528	0.05%
2022/03/09	4	54.00	6	54.63	54.90	-2	7,601	-0.03%
2022/03/08	3	55.07	4	55.33	53.70	-1	7,640	-0.01%
2022/03/07	9	55.52	10	55.53	54.90	-1	7,649	-0.01%
2022/03/04	9.1	57.42	1	57.70	57.40	8.1	7,680	0.11%
2022/03/03	1	58.80	7	58.94	58.70	-6	7,733	-0.08%
2022/03/02	2	58.50	2	58.75	58.80	0	7,806	0.00%
2022/03/01	1	57.70	3	58.03	58.50	-2	7,832	-0.03%
2022/02/25	6	56.18	1	57.30	56.60	5	7,842	0.06%
2022/02/24	7.1	56.32	0	0.00	56.00	7.1	7,874	0.09%
2022/02/23	3	57.40	6	57.88	58.80	-3	7,928	-0.04%
2022/02/22	27.1	57.53	16	57.29	56.80	11.1	8,007	0.14%
2022/02/21	10	58.80	4	58.90	58.60	6	8,066	0.07%
2022/02/18	6	59.50	0	0.00	59.50	6	8,204	0.07%
2022/02/17	6	60.25	3	61.07	60.40	3	8,327	0.04%
2022/02/15	8	59.36	15	59.49	58.70	-7	8,626	-0.08%
2022/02/14	4	59.15	1	59.00	59.10	3	8,688	0.03%
2022/02/11	4	60.90	2	60.90	60.80	2	8,734	0.02%
2022/02/10	5.3	61.63	0	0.00	61.40	5.3	8,828	0.06%
2022/02/09	6	62.52	5	62.66	62.60	1	8,904	0.01%
2022/02/08	4	61.25	2	61.40	61.20	2	9,060	0.02%
2022/02/07	2.3	60.28	0	0.00	60.90	2.3	9,157	0.02%
2022/01/26	2	58.90	51	58.91	58.90	-49	9,282	-0.53%
2022/01/25	5.5	59.19	5	59.52	58.60	0.5	9,620	0.00%
2022/01/24	5.3	60.59	2	61.20	61.20	3.3	9,904	0.03%
2022/01/21	5	62.48	2	61.60	60.60	3	10,292	0.03%
2022/01/20	5	62.26	6	62.27	62.60	-1	10,780	-0.01%
2022/01/19	0	0.00	2	63.15	62.90	-2	11,104	-0.02%
2022/01/18	7	64.14	0	0.00	63.40	7	11,246	0.06%
2022/01/17	15	64.49	3	64.20	65.10	12	11,235	0.11%
2022/01/14	3	63.83	4	63.45	63.10	-1	11,285	-0.01%
2022/01/13	1.2	65.48	0	0.00	64.80	1.2	11,429	0.01%
2022/01/12	16	65.81	7	67.76	65.60	9	11,446	0.08%
2022/01/11	12	67.02	11	67.28	66.50	1	11,488	0.01%
2022/01/10	4	69.28	8	69.19	68.60	-4	11,541	-0.03%
2022/01/07	19	70.87	23	71.79	70.50	-4	11,696	-0.03%
2022/01/06	5.2	72.39	0	0.00	72.30	5.2	11,609	0.04%
2022/01/05	28	73.21	15	72.89	72.40	13	11,636	0.11%
2022/01/04	44	76.19	22	75.84	75.80	22	11,535	0.19%
2022/01/03	9.2	75.97	11.1	75.89	74.70	-1.8	11,509	-0.02%
2021/12/30	9	77.41	17.3	77.34	76.50	-8.3	11,556	-0.07%
2021/12/29	15	79.13	45.1	79.54	78.60	-30.1	11,530	-0.26%
2021/12/28	76.2	78.56	76	78.84	79.20	0.2	11,351	0.00%
2021/12/27	46.8	78.31	50	78.67	77.40	-3.2	11,134	-0.03%
2021/12/24	113.6	77.41	153.1	78.15	77.70	-39.5	10,749	-0.37%	大買/大賣/
2021/12/23	165.3	74.71	266.2	75.47	77.90	-100.9	10,264	-0.98%	大買/大賣/
2021/12/22	269.2	67.13	155.1	70.53	71.20	114.1	9,314	1.22%	大買/大賣/鉅額交易
2021/12/21	39.3	63.30	29	64.26	64.80	10.3	8,800	0.12%
2021/12/20	17	62.02	18	61.62	61.20	-1	8,650	-0.01%
2021/12/17	1	60.30	12	60.28	60.00	-11	8,639	-0.13%
2021/12/16	3	61.03	5	62.00	61.00	-2	8,663	-0.02%
2021/12/15	36	61.09	113	60.98	60.80	-77	8,727	-0.88%	大賣/
2021/12/14	10	61.24	109	61.96	60.70	-99	8,939	-1.11%	大賣/
2021/12/13	9	64.56	4	65.15	63.50	5	8,906	0.06%
2021/12/10	10	65.72	124	64.90	65.70	-114	8,818	-1.29%	大賣/鉅額交易
2021/12/09	15	65.51	13	65.62	65.20	2	8,778	0.02%
2021/12/08	408	65.10	115	65.23	65.20	293	8,718	3.36%	大買/大賣/鉅額交易
2021/12/07	7	64.94	16	65.06	63.40	-9	8,687	-0.10%
2021/12/06	105	64.45	108	64.75	63.90	-3	8,588	-0.04%	大買/大賣/
2021/12/03	4	62.05	25	62.69	63.10	-21	8,612	-0.24%
2021/12/02	9	61.32	6	61.83	60.70	3	8,859	0.03%
2021/12/01	8	61.94	7.2	61.40	62.30	0.8	9,093	0.01%
2021/11/30	4	61.50	16	61.52	62.00	-12	9,511	-0.13%
2021/11/29	4	58.83	17	58.49	59.00	-13	9,957	-0.13%
2021/11/26	4.1	58.51	83	58.27	57.80	-78.9	10,506	-0.75%
2021/11/25	23	60.53	4.2	60.88	60.00	18.8	10,623	0.18%
2021/11/24	4.1	60.22	0	0.00	61.30	4.1	10,836	0.04%
2021/11/23	4	60.30	112	60.18	60.20	-108	11,001	-0.98%	大賣/鉅額交易
2021/11/22	9	61.32	131	61.12	60.90	-122	11,106	-1.10%	大賣/鉅額交易
2021/11/19	18	63.04	103	62.58	62.50	-85	11,310	-0.75%	大賣/
2021/11/18	56	64.78	1	63.80	63.70	55	11,426	0.48%
2021/11/17	140	64.88	112	63.26	63.00	28	11,422	0.25%	大買/大賣/
2021/11/16	62	64.13	45	62.50	63.80	17	11,377	0.15%
2021/11/15	20	62.93	23	61.34	62.80	-3	11,394	-0.03%
2021/11/12	31	60.84	125	60.16	59.70	-94	11,367	-0.83%	大賣/
2021/11/11	3	62.00	3.2	62.36	62.50	-0.2	11,328	0.00%
2021/11/10	9	61.97	12	62.00	62.10	-3	11,479	-0.03%
2021/11/09	55	60.92	55	60.85	62.20	0	11,515	0.00%
2021/11/08	62.2	60.51	12	60.36	60.50	50.2	11,532	0.44%
2021/11/05	50	60.49	119	60.06	60.40	-69	11,604	-0.59%	大賣/
2021/11/04	19	63.34	40	63.24	62.70	-21	11,573	-0.18%
2021/11/03	32	63.90	38	63.67	63.00	-6	11,706	-0.05%
2021/11/02	58.1	65.55	67	64.09	63.80	-8.9	11,658	-0.08%
2021/11/01	48.1	66.70	141.2	67.90	68.20	-93.1	11,475	-0.81%	大賣/
2021/10/29	128.2	64.87	154.2	64.96	66.30	-26	11,450	-0.23%	大買/大賣/
2021/10/28	226	63.32	160	64.38	62.70	66	11,123	0.59%	大買/大賣/
2021/10/27	183	61.81	48	61.18	62.20	135	10,675	1.26%	大買/鉅額交易
2021/10/26	62	59.81	65	58.35	58.30	-3	10,405	-0.03%
2021/10/25	29	58.12	9	58.59	58.40	20	10,314	0.19%
2021/10/22	20	57.12	11	57.47	58.20	9	10,499	0.09%
2021/10/21	80	58.61	131	57.09	56.20	-51	10,537	-0.48%	大賣/
2021/10/20	9	58.67	23	57.70	57.80	-14	10,507	-0.13%
2021/10/19	4	58.65	1.1	58.16	58.60	2.9	10,671	0.03%
2021/10/18	55	58.11	62	58.43	58.80	-7	10,741	-0.07%
2021/10/15	245	57.25	53	56.65	58.10	192	10,867	1.77%	大買/鉅額交易
2021/10/14	9	53.42	100	53.45	53.50	-91	11,121	-0.82%
2021/10/13	52	55.59	40	55.97	54.10	12	11,412	0.11%
2021/10/12	11	55.15	45	55.51	55.50	-34	11,885	-0.29%
2021/10/08	16	55.55	80.1	55.49	56.00	-64.1	12,271	-0.52%
2021/10/07	6	55.07	30	55.74	56.50	-24	12,554	-0.19%
2021/10/06	85	54.01	78	54.12	54.00	7	12,623	0.06%
2021/10/05	164	48.22	119.1	51.86	52.30	45	12,795	0.35%	大買/大賣/
2021/10/04	19	49.25	20	49.48	48.55	-1	13,109	-0.01%
2021/10/01	24	49.76	55	48.63	48.30	-31	13,501	-0.23%
2021/09/30	27	50.55	57	51.30	51.70	-30	13,704	-0.22%
2021/09/29	20	51.56	20	51.13	50.50	0	14,037	0.00%
2021/09/28	8	52.76	7	53.20	52.60	1	14,112	0.01%
2021/09/27	9	54.10	90	53.37	53.40	-81	14,178	-0.57%
2021/09/24	56	55.01	15	54.89	54.80	41	14,291	0.29%
2021/09/23	6	55.10	4	55.40	54.60	2	14,571	0.01%
2021/09/22	61	54.79	10	54.92	54.40	51	14,780	0.35%
2021/09/17	39	54.41	56	54.37	56.80	-17	15,224	-0.11%
2021/09/16	24	56.23	96	55.96	55.80	-72	15,457	-0.47%
2021/09/15	15	56.42	9	56.61	56.80	6	15,594	0.04%
2021/09/14	22	58.28	220	57.10	56.80	-198	15,749	-1.26%	大賣/鉅額交易
2021/09/13	5	58.42	5	58.66	58.50	0	15,729	0.00%
2021/09/10	61	58.88	68	59.19	59.40	-7	15,724	-0.04%
2021/09/09	180	57.68	231	57.35	58.00	-51	15,660	-0.33%	大買/大賣/
2021/09/08	22	56.26	20	56.68	55.70	2	15,541	0.01%
2021/09/07	60.2	58.29	16	57.09	56.20	44.2	15,422	0.29%
2021/09/06	99	63.99	50	63.91	61.70	49	15,097	0.32%
2021/09/03	86	65.40	275.1	64.28	63.70	-189.1	14,832	-1.28%	大賣/鉅額交易
2021/09/02	101	64.09	185	64.04	63.60	-84	14,382	-0.58%	大買/大賣/
2021/09/01	231	62.61	184.1	62.84	63.80	46.9	13,880	0.34%	大買/大賣/
2021/08/31	43	58.96	32	58.76	59.20	11	13,288	0.08%
2021/08/30	159	58.43	62	58.54	59.90	97	13,119	0.74%	大買/
2021/08/27	66	56.92	173	57.96	56.20	-107	12,918	-0.83%	大賣/鉅額交易
2021/08/26	80	58.25	27	58.02	57.70	53	12,755	0.42%
2021/08/25	460	58.22	84	59.41	57.70	376	12,711	2.96%	大買/鉅額交易
2021/08/24	26	56.48	95	56.85	57.70	-69	12,521	-0.55%
2021/08/23	104	55.22	68	55.52	55.80	36	12,359	0.29%	大買/
2021/08/20	104	52.63	94	53.24	53.30	10	12,328	0.08%	大買/
2021/08/19	11.1	52.85	25	52.92	51.50	-13.9	12,305	-0.11%
2021/08/18	41	51.09	108	52.63	53.10	-67	12,297	-0.54%	大賣/
2021/08/17	24	51.47	104	50.32	49.00	-80	12,303	-0.65%	大賣/
2021/08/16	13	50.10	21.1	50.49	50.80	-8.1	12,213	-0.07%
2021/08/13	63	55.02	17	54.41	53.30	46	12,002	0.38%
2021/08/12	9	55.87	4	56.55	55.60	5	11,925	0.04%
2021/08/11	7	54.37	161	55.79	55.80	-154	11,853	-1.30%	大賣/鉅額交易
2021/08/10	91	56.58	9	56.13	55.20	82	11,705	0.70%
2021/08/09	317	59.51	58	60.64	58.50	259	11,577	2.24%	大買/鉅額交易
2021/08/06	58	60.55	17	61.12	60.70	41	11,357	0.36%
2021/08/05	146	60.46	70.1	61.63	61.90	75.9	11,313	0.67%	大買/
2021/08/04	63	60.75	203.1	61.43	61.00	-140.1	11,232	-1.25%	大賣/鉅額交易
2021/08/03	558	57.43	9	57.32	56.90	549	11,004	4.99%	大買/鉅額交易
2021/08/02	29	56.69	121.1	56.47	57.30	-92.1	10,957	-0.84%	大賣/
2021/07/30	11.1	56.44	9	56.53	54.70	2.1	10,897	0.02%
2021/07/29	32	55.96	6	56.28	56.10	26	10,870	0.24%
2021/07/28	16.2	53.52	28	53.50	55.30	-11.8	10,877	-0.11%
2021/07/27	31.1	59.94	49	60.01	57.10	-17.9	10,725	-0.17%
2021/07/26	80.1	61.30	134	60.99	61.70	-53.9	10,794	-0.50%	大賣/
2021/07/23	49.1	59.60	10	59.99	58.00	39.1	10,769	0.36%
2021/07/22	42	61.47	46	61.27	60.80	-4	10,541	-0.04%
2021/07/21	21	61.65	254	60.99	61.10	-233	10,399	-2.24%	大賣/鉅額交易
2021/07/20	166	61.84	43	62.97	60.80	123	10,185	1.21%	大買/鉅額交易
2021/07/19	84	59.38	144	59.99	60.60	-60	9,752	-0.62%	大賣/
2021/07/16	142	59.17	68.1	59.81	61.00	74	9,490	0.78%	大買/
2021/07/15	66	56.00	45	54.94	55.50	21	8,974	0.23%
2021/07/14	437	53.84	320.1	56.07	56.20	117	8,574	1.36%	大買/大賣/鉅額交易
2021/07/13	109	51.97	114	53.24	51.10	-5	8,336	-0.06%	大買/大賣/
2021/07/12	26	53.80	111	53.93	53.50	-85	8,143	-1.04%	大賣/
2021/07/09	341	51.39	358	53.00	53.10	-17	7,901	-0.22%	大買/大賣/
2021/07/08	228.1	49.35	357	51.49	49.45	-128.9	7,532	-1.71%	大買/大賣/鉅額交易
2021/07/07	122	47.53	108	48.62	48.30	14	7,122	0.20%	大買/大賣/
2021/07/06	41	47.30	222	46.47	48.70	-181	6,859	-2.64%	大賣/鉅額交易
2021/07/05	5	44.26	68	43.86	44.30	-63	6,548	-0.96%
2021/07/02	376	43.85	28	44.09	44.00	348	6,547	5.31%	大買/鉅額交易
2021/07/01	218	42.16	158	42.40	42.40	60	6,556	0.92%	大買/大賣/
2021/06/30	177	44.56	47	44.95	43.40	130	6,495	2.00%	大買/鉅額交易
2021/06/29	65	43.81	30	43.52	43.80	35	6,219	0.56%
2021/06/28	75	42.74	54	44.18	45.20	21	5,971	0.35%
2021/06/25	39	41.28	297.2	41.95	42.00	-258.2	5,495	-4.70%	大賣/鉅額交易
2021/06/24	53	38.26	23	37.98	38.60	30	5,043	0.59%
2021/06/23	228	37.32	25.2	37.14	38.00	202.8	4,874	4.16%	大買/鉅額交易
2021/06/22	10	35.58	36	35.59	35.60	-26	4,686	-0.55%
2021/06/21	6	35.36	54	35.16	35.00	-48	4,654	-1.03%
2021/06/18	8	35.36	27	35.53	35.55	-19	4,617	-0.41%
2021/06/17	8	34.54	1	34.50	34.70	7	4,604	0.15%
2021/06/16	2	35.08	17	34.89	34.70	-15	4,614	-0.33%
2021/06/15	3	34.25	0	0.00	34.25	3	4,670	0.06%
2021/06/11	3	34.02	1	34.20	33.85	2	4,793	0.04%
2021/06/10	1	34.25	2	34.23	34.20	-1	5,037	-0.02%
2021/06/09	0.1	33.80	1	34.15	33.75	-0.9	5,064	-0.02%
2021/06/08	2	34.75	4	35.06	34.15	-2	5,109	-0.04%
2021/06/07	7	34.54	5	34.26	35.05	2	5,141	0.04%
2021/06/04	27	35.00	8	35.19	34.50	19	5,126	0.37%
2021/06/03	10	36.40	10	36.25	36.00	0	5,097	0.00%
2021/06/02	33	36.93	36	36.50	36.30	-3	5,082	-0.06%
2021/06/01	8	36.01	11	35.85	36.75	-3	4,999	-0.06%
2021/05/31	14	35.36	2	35.73	35.20	12	4,944	0.24%
2021/05/28	8	35.33	5	35.37	35.60	3	4,931	0.06%
2021/05/27	25	35.08	8	34.77	34.40	17	4,942	0.34%
2021/05/26	20	34.23	4	35.01	35.05	16	4,979	0.32%
2021/05/25	3.1	34.48	19	34.64	34.90	-15.9	4,936	-0.32%
2021/05/24	2	31.45	9	31.72	31.75	-7	4,980	-0.14%
2021/05/21	1	30.90	1	31.25	31.25	0	5,070	0.00%
2021/05/20	8	31.42	0	0.00	30.70	8	5,134	0.16%
2021/05/19	2	32.05	2	32.10	32.00	0	5,113	0.00%
2021/05/18	3	30.57	4	30.44	31.20	-1	5,072	-0.02%
2021/05/17	6	28.94	4	29.91	28.85	2	5,060	0.04%
2021/05/14	2	31.25	0	0.00	30.95	2	5,020	0.04%
2021/05/13	33.2	29.98	1	31.15	30.85	32.2	4,993	0.64%
2021/05/12	32.2	32.04	19	30.62	30.95	13.2	4,941	0.27%
2021/05/11	19.3	34.99	1	36.30	33.50	18.3	4,848	0.38%
2021/05/10	13	36.87	2	36.75	36.90	11	4,787	0.23%
2021/05/07	11	35.68	11	36.05	36.10	0	4,754	0.00%
2021/05/06	5	36.85	4	36.66	36.05	1	4,756	0.02%
2021/05/05	4	35.91	13	36.04	36.00	-9	4,772	-0.19%
2021/05/04	5.1	34.61	6	34.37	34.15	-0.9	4,733	-0.02%
2021/05/03	36.2	37.80	30	38.20	37.50	6.2	4,690	0.13%
2021/04/29	25	36.91	76	36.85	37.20	-51	4,721	-1.08%
2021/04/28	1	35.60	3	35.70	35.95	-2	4,629	-0.04%
2021/04/27	2	35.65	1	36.00	35.25	1	4,648	0.02%
2021/04/26	1	35.95	10	35.95	35.60	-9	4,690	-0.19%
2021/04/23	2	34.95	122	34.57	34.75	-120	4,654	-2.58%	大賣/鉅額交易
2021/04/22	52	35.48	80	36.40	34.75	-28	4,596	-0.61%
2021/04/21	142	36.83	48	36.40	36.65	94	4,491	2.09%	大買/
2021/04/20	36	36.54	83	36.46	36.05	-47	4,432	-1.06%
2021/04/19	56	37.03	18.2	36.98	36.05	37.8	4,375	0.86%
2021/04/16	2	35.25	6	34.97	35.45	-4	4,183	-0.10%
2021/04/15	10	33.64	39	33.27	35.10	-29	4,120	-0.70%
2021/04/14	42	31.44	17	32.21	32.45	25	4,005	0.62%
2021/04/13	2	33.93	0	0.00	33.80	2	3,917	0.05%
2021/04/12	0	0.00	25	34.63	34.25	-25	3,874	-0.65%
2021/04/09	3	34.57	4	34.36	34.25	-1	3,835	-0.03%
2021/04/08	9	35.96	5	35.62	35.35	4	3,766	0.11%
2021/04/07	18	35.55	9.5	35.49	35.95	8.5	3,632	0.23%
2021/04/06	17	33.75	7	34.92	34.30	10	3,462	0.29%
2021/04/01	62	32.93	7	33.41	33.40	55	3,349	1.64%
2021/03/31	10	33.03	0	0.00	32.80	10	3,296	0.30%
2021/03/30	61	33.26	1	33.20	33.00	60	3,269	1.84%
2021/03/29	4	32.58	4	32.58	32.65	0	3,204	0.00%
2021/03/26	3	31.87	9	32.37	32.50	-6	3,169	-0.19%
2021/03/25	3	32.28	5	31.86	31.70	-2	3,138	-0.06%
2021/03/24	1	31.55	2	32.33	32.00	-1	3,111	-0.03%
2021/03/23	2	32.38	1	31.85	31.40	1	3,080	0.03%
2021/03/22	0	0.00	4	31.70	32.00	-4	3,037	-0.13%
2021/03/19	3	31.95	21	31.97	31.75	-18	2,987	-0.60%
2021/03/18	58	33.31	21	32.62	32.40	37	2,939	1.26%
2021/03/17	16	33.11	0	0.00	33.30	16	2,831	0.56%
2021/03/16	241	33.12	214	33.14	34.15	27	2,677	1.01%	大買/大賣/
2021/03/15	0	0.00	1	31.20	31.10	-1	2,416	-0.04%
2021/03/12	28	31.08	16	31.05	31.10	12	2,368	0.51%
2021/03/11	1	30.65	6	30.29	30.65	-5	2,299	-0.22%
2021/03/10	1	29.50	0	0.00	29.35	1	2,248	0.04%
2021/03/09	1	29.40	45	29.04	29.00	-44	2,231	-1.97%
2021/03/05	20	30.04	0	0.00	29.75	20	2,188	0.91%
2021/03/03	3	30.00	0	0.00	29.90	3	2,108	0.14%
2021/03/02	3	30.00	2	30.55	29.95	1	2,065	0.05%
2021/02/26	67	30.94	47	30.92	30.80	20	1,983	1.01%
2021/02/25	3	31.30	30	31.86	30.65	-27	1,850	-1.46%
2021/02/24	22	31.54	111	31.50	31.35	-89	1,744	-5.10%	大賣/
2021/02/23	10	27.91	36	28.16	30.30	-26	1,525	-1.70%
2021/02/22	12	27.40	18	27.54	28.40	-6	1,402	-0.43%
2021/02/19	20	26.43	5	26.35	26.30	15	1,319	1.14%
2021/02/18	39	26.28	0	0.00	26.30	39	1,302	2.99%
2021/02/17	0	0.00	5	26.05	26.20	-5	1,280	-0.39%
2021/02/05	0	0.00	102	25.27	25.20	-102	1,253	-8.14%	大賣/鉅額交易
2021/02/03	14	24.83	1	24.80	24.85	13	1,224	1.06%
2021/02/02	100	24.85	9	24.67	24.95	91	1,210	7.52%
2021/02/01	1	24.20	0	0.00	24.10	1	1,192	0.08%
2021/01/29	10	25.25	0	0.00	25.30	10	1,155	0.87%
2021/01/28	104	26.25	0	0.00	26.15	104	1,114	9.33%	大買/鉅額交易
2021/01/27	4	27.60	13	27.00	26.65	-9	1,068	-0.84%
2021/01/26	1	26.90	4	26.31	26.25	-3	967	-0.31%
2021/01/25	10	26.40	4	26.24	26.60	6	912	0.66%
2021/01/22	57	26.85	38	26.90	26.60	19	823	2.31%
2021/01/21	2	24.88	0	0.00	25.55	2	521	0.38%
2021/01/20	1	24.80	1	23.45	23.25	0	426	0.00%
2021/01/19	3	24.20	0	0.00	24.40	3	364	0.82%
2021/01/18	5	22.45	5	22.75	22.75	0	279	0.00%
2021/01/07	0	0.00	0.8	20.70	21.20	-0.8	204	-0.41%
2020/12/31	0	0.00	0.1	20.50	20.70	-0.1	191	-0.03%
2020/12/30	0	0.00	0.3	20.60	20.75	-0.3	191	-0.15%
2020/12/04	0.1	19.80	0	0.00	19.90	0.1	147	0.03%
2020/11/30	0	0.00	10	19.60	19.80	-10	132	-7.57%
2020/11/26	0	0.00	1	19.60	19.65	-1	126	-0.79%
2020/11/23	0	0.00	1.3	19.65	19.70	-1.3	119	-1.09%
2020/11/13	0	0.00	1	19.25	19.10	-1	119	-0.84%
2020/11/12	0	0.00	3	19.45	19.25	-3	121	-2.46%
2020/11/05	1	18.75	0	0.00	18.75	1	126	0.79%
2020/09/23	2	19.00	0	0.00	19.05	2	183	1.09%
2020/09/09	0	0.00	0.4	19.20	19.20	-0.4	199	-0.22%
2020/09/07	1	19.40	0	0.00	19.30	1	203	0.49%
2020/09/04	1	19.30	0	0.00	19.35	1	204	0.49%
2020/08/24	1	19.10	0	0.00	19.10	1	214	0.47%
2020/07/29	10	20.40	0	0.00	20.40	10	175	5.70%
2020/06/09	1	20.80	2	20.90	20.70	-1	175	-0.57%
2020/05/26	0	0.00	2	19.95	19.95	-2	170	-1.17%
2020/05/13	1	20.00	0	0.00	20.10	1	167	0.60%
2020/05/11	0	0.00	15	20.12	20.25	-15	164	-9.13%
2020/05/04	0.6	21.00	0	21.00	20.15	0.6	158	0.38%
2020/04/23	15	19.59	0	0.00	19.50	15	163	9.15%
2020/04/20	0	0.00	8	19.90	19.80	-8	159	-5.01%
2020/04/15	0	0.00	0	20.25	20.25	0	158	0.00%
2020/04/09	5	19.00	0	0.00	19.00	5	155	3.22%
2020/04/07	0	18.90	0	0.00	18.90	0	152	0.00%
2020/03/27	0	18.40	2	18.50	18.55	-2	150	-1.33%
2020/03/26	0	18.60	0	0.00	18.75	0	145	0.00%
2020/03/25	0	18.75	0	0.00	18.80	0	144	0.01%
2020/03/24	0	17.60	0	0.00	17.75	0	141	0.01%
2020/03/23	0	17.20	0	0.00	17.30	0	139	0.01%
2019/12/26	2	23.60	2	23.75	23.80	0	105	0.00%
2019/11/28	0.2	23.55	0	0.00	23.55	0.2	94	0.21%
2019/11/22	1	23.55	0	0.00	23.65	1	92	1.09%
2019/11/06	0.1	23.80	0	0.00	23.70	0.1	84	0.12%
2019/10/30	2.1	23.47	2	23.45	23.45	0.1	91	0.11%
2019/09/16	0	0.00	15.1	23.97	24.20	-15.1	87	-17.27%
2019/08/20	0	0.00	0.1	23.40	23.20	-0.1	89	-0.11%
2019/07/05	20	24.59	0	0.00	24.55	20	99	20.04%
2019/05/15	0	0.00	0	23.95	23.75	0	95	0.00%
2019/04/03	0	0.00	3	23.50	23.70	-3	69	-4.33%
2019/03/22	0	0.00	2	23.15	23.20	-2	61	-3.24%
2019/02/18	5	22.90	0	0.00	22.95	5	60	8.28%
2018/10/22	1	22.25	0	0.00	22.35	1	151	0.66%
2018/10/15	1	22.60	0	0.00	22.05	1	181	0.55%
2018/10/03	0	0.00	1	24.20	24.20	-1	193	-0.52%
2018/09/19	1	24.20	0	0.00	24.40	1	202	0.49%
2018/09/17	1	24.70	0	0.00	24.40	1	202	0.49%
2018/09/06	2	24.80	0	0.00	24.90	2	211	0.95%
2018/09/03	16	24.84	0	0.00	25.00	16	221	7.23%
2018/08/30	8	25.14	0	0.00	25.00	8	230	3.47%
2018/08/29	1	24.90	0	0.00	25.00	1	237	0.42%
2018/08/28	14	24.90	0	0.00	25.00	14	242	5.78%
2018/08/14	40	25.00	0	0.00	24.75	40	276	14.47%
2018/06/22	0	0.00	1	27.15	27.05	-1	273	-0.37%
2018/06/20	1	27.15	1	27.00	27.00	0	272	0.00%
2018/06/07	0	0.00	1	27.30	27.30	-1	268	-0.37%
2018/06/06	0	0.00	10	27.40	27.30	-10	266	-3.75%
2018/06/01	0	0.00	50	26.64	26.60	-50	240	-20.80%
2018/03/30	0	0.00	4	25.40	25.35	-4	278	-1.44%
2018/03/28	1	25.45	0	0.00	25.60	1	302	0.33%
2018/03/23	2	25.55	30	25.77	25.90	-28	327	-8.55%
2018/02/12	2	25.10	0	0.00	25.35	2	274	0.73%
2018/02/09	5	25.10	2	25.30	25.40	3	272	1.10%
2018/02/06	2	25.20	0	0.00	25.15	2	260	0.77%
2018/01/11	0	0.00	5	27.00	26.80	-5	244	-2.04%
2018/01/09	1	27.45	0	0.00	27.25	1	242	0.41%
2018/01/08	0	0.00	1	27.40	27.45	-1	240	-0.42%
2018/01/05	0	0.00	1	27.45	27.40	-1	237	-0.42%