鉅祥 (2476)-華南永昌-台中券商分點個股進出

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
90.2
漲跌
▲0.1
漲幅
+0.11%
成交量
3,684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:13:35(已收盤)

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-台中券商分點個股進出

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-台中券商分點個股進出
華南永昌-台中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
2024/05/22	12.3	90.37	2.1	90.52	90.20	10.2	4,480	0.23%
2024/05/21	1	90.00	0	0.00	90.10	1	4,490	0.02%
2024/05/20	0	0.00	5.1	92.09	91.80	-5.1	4,583	-0.11%
2024/05/17	10	93.33	9.1	92.40	93.20	1	4,550	0.02%
2024/05/16	1	91.40	13.7	90.99	89.80	-12.7	4,472	-0.28%
2024/05/15	21	90.91	28	91.12	90.70	-7	4,469	-0.16%
2024/05/14	25	85.32	125.6	85.13	88.50	-100.6	4,130	-2.44%	大賣/
2024/05/13	3	80.57	2.1	80.53	80.50	0.9	3,817	0.02%
2024/05/10	22	78.53	13	78.50	79.20	9	3,690	0.24%
2024/05/09	12	77.78	1	77.00	77.00	11	3,613	0.30%
2024/05/08	1	76.50	2	75.70	76.50	-1	3,452	-0.03%
2024/05/07	7	72.43	1	72.30	73.40	6	3,402	0.18%
2024/05/06	4	74.12	0	0.00	73.80	4	3,410	0.12%
2024/05/03	2	73.55	1	73.70	73.80	1	3,433	0.03%
2024/04/30	1	74.40	0	0.00	74.20	1	3,557	0.03%
2024/04/29	1	74.40	0	0.00	74.30	1	3,631	0.03%
2024/04/26	1	72.90	0	0.00	72.90	1	3,681	0.03%
2024/04/22	0	71.60	1	72.00	71.20	-1	3,783	-0.03%
2024/04/19	0	71.90	1	70.80	73.40	-1	3,833	-0.03%
2024/04/18	2	74.80	0	0.00	75.30	2	3,808	0.05%
2024/04/16	1	73.70	6	73.92	73.50	-5	3,817	-0.13%
2024/04/15	1	77.70	7	77.54	77.10	-6	3,782	-0.16%
2024/04/12	2	78.75	3	79.43	79.00	-1	3,765	-0.03%
2024/04/11	15	78.89	2	78.30	78.30	13	3,741	0.35%
2024/04/10	8	81.18	5.3	80.62	79.90	2.7	3,718	0.07%
2024/04/09	1	79.20	11.1	79.99	78.30	-10.1	3,606	-0.28%
2024/04/08	0	0.00	2.1	76.93	77.70	-2.1	3,541	-0.06%
2024/04/03	1.3	74.53	0	0.00	74.50	1.3	3,478	0.04%
2024/04/02	1.3	74.86	0	0.00	74.90	1.3	3,486	0.04%
2024/04/01	3	74.40	0.1	73.70	74.20	2.9	3,499	0.08%
2024/03/28	0	0.00	3	73.00	73.10	-3	3,533	-0.08%
2024/03/27	0	0.00	2	74.55	73.80	-2	3,543	-0.06%
2024/03/26	2	75.30	0	0.00	74.60	2	3,542	0.06%
2024/03/25	1	77.70	1	77.50	77.00	0	3,548	0.00%
2024/03/22	2	75.20	2	75.50	76.20	0	3,628	0.00%
2024/03/21	1	75.60	0	0.00	76.00	1	3,714	0.03%
2024/03/20	0	0.00	1.2	76.47	76.00	-1.2	3,860	-0.03%
2024/03/19	3	74.87	3	75.73	75.10	0	3,912	0.00%
2024/03/18	1	72.60	1	73.30	73.80	0	3,963	0.00%
2024/03/15	4	73.75	7	73.34	72.70	-3	4,049	-0.07%
2024/03/14	2.1	74.20	4.1	73.91	74.30	-2.1	4,138	-0.05%
2024/03/13	4	76.15	6	75.70	75.10	-2	4,189	-0.05%
2024/03/12	10	77.38	1.1	77.11	77.00	8.9	4,228	0.21%
2024/03/11	6	76.97	4	76.30	76.20	2	4,211	0.05%
2024/03/08	1.3	79.52	2.6	78.00	75.60	-1.4	4,193	-0.03%
2024/03/07	6.3	83.10	9.5	81.70	80.90	-3.3	4,126	-0.08%
2024/03/06	1	84.20	11	84.37	83.10	-10	4,235	-0.24%
2024/03/05	7	82.90	2.2	82.69	83.40	4.9	4,212	0.12%
2024/03/04	8.2	83.05	17.2	83.55	83.30	-9.1	4,241	-0.21%
2024/03/01	13	83.35	9	82.89	82.60	4	4,190	0.10%
2024/02/29	8	83.66	9.2	83.77	84.60	-1.2	4,243	-0.03%
2024/02/27	24	83.27	20.1	82.37	82.20	3.9	4,220	0.09%
2024/02/26	17	82.61	12	82.00	81.30	5	4,381	0.11%
2024/02/23	1.2	79.66	1	79.60	79.80	0.2	4,475	0.01%
2024/02/22	5.7	81.91	8	81.96	80.80	-2.3	4,410	-0.05%
2024/02/21	13	82.62	25	82.04	82.60	-12	4,368	-0.27%
2024/02/20	17	79.63	1	80.57	80.40	16	4,197	0.38%
2024/02/19	7	80.66	7.1	80.27	80.40	-0.1	4,128	0.00%
2024/02/16	17	78.44	17	79.08	78.70	0	3,981	0.00%
2024/02/15	2	74.25	7	73.87	74.10	-5	3,846	-0.13%
2024/02/02	0	0.00	1	70.20	70.20	-1	3,771	-0.03%
2024/02/01	0	0.00	1	69.00	69.00	-1	3,759	-0.03%
2024/01/31	0	0.00	2	71.05	70.90	-2	3,762	-0.05%
2024/01/26	1	71.50	2	70.80	71.50	-1	3,805	-0.03%
2024/01/25	9	70.51	13	70.65	70.00	-4	3,781	-0.11%
2024/01/24	0	0.00	4	73.90	73.00	-4	3,717	-0.11%
2024/01/23	0	0.00	7.1	75.01	76.30	-7.1	3,668	-0.19%
2024/01/22	5	74.06	2	74.44	74.40	3	3,643	0.08%
2024/01/18	5	72.00	10.1	72.43	72.10	-5.1	3,655	-0.14%
2024/01/16	9	73.94	0.3	74.50	74.50	8.7	3,650	0.24%
2024/01/15	0	0.00	4.4	73.69	73.60	-4.4	3,612	-0.12%
2024/01/12	0	0.00	2	72.00	71.10	-2	3,534	-0.06%
2024/01/11	0	0.00	2	72.60	71.40	-2	3,507	-0.06%
2024/01/10	0	0.00	0	70.40	70.60	0	3,496	0.00%
2024/01/09	0	0.00	0.1	70.40	70.60	-0.1	3,495	0.00%
2024/01/05	2	71.05	0	0.00	70.80	2	3,464	0.06%
2024/01/03	7	70.96	0	0.00	71.20	7	3,478	0.20%
2024/01/02	5	71.82	0	0.00	72.00	5	3,454	0.14%
2023/12/29	1	71.50	0	0.00	72.20	1	3,439	0.03%
2023/12/28	0	0.00	7.1	73.11	72.60	-7.1	3,418	-0.21%
2023/12/27	0	0.00	5.2	72.38	71.90	-5.2	3,395	-0.15%
2023/12/26	0	0.00	1	72.50	72.50	-1	3,374	-0.03%
2023/12/22	3	70.97	1.3	70.62	71.10	1.7	3,291	0.05%
2023/12/21	1	70.50	2	71.10	70.70	-1	3,263	-0.03%
2023/12/20	31	71.18	1	70.50	70.80	30	3,246	0.92%
2023/12/19	3	70.63	3	71.57	70.60	0	3,196	0.00%
2023/12/18	2	74.30	1	74.00	72.10	1	3,087	0.03%
2023/12/15	20	75.06	18	75.71	74.00	2	2,994	0.07%
2023/12/14	19	76.07	28.1	76.21	76.80	-9.1	2,829	-0.32%
2023/12/13	2	73.40	12	73.89	74.10	-10	2,724	-0.37%
2023/12/12	15	72.37	24	72.27	72.70	-9	2,647	-0.34%
2023/12/11	10	70.58	16	71.86	71.00	-6	2,554	-0.23%
2023/12/08	0	0.00	14	69.00	68.80	-14	2,441	-0.57%
2023/12/07	5	67.98	149	68.02	67.50	-144	2,371	-6.07%	大賣/鉅額交易
2023/12/05	1	66.60	6	66.62	66.70	-5	2,265	-0.22%
2023/12/04	2	67.40	7	67.23	67.00	-5	2,233	-0.22%
2023/12/01	10	66.39	11	66.95	66.70	-1	2,166	-0.05%
2023/11/30	2	63.85	1	63.20	63.10	1	2,012	0.05%
2023/11/29	1	63.40	2	63.75	63.40	-1	1,984	-0.05%
2023/11/28	0	0.00	1.1	62.92	63.00	-1.1	1,956	-0.05%
2023/11/27	3	63.33	52	62.86	62.80	-49	1,906	-2.57%
2023/11/24	4	60.88	4.1	61.08	61.80	-0.1	1,765	0.00%
2023/11/23	26	62.26	31	61.56	61.00	-5	1,683	-0.30%
2023/11/22	2	60.80	7	61.37	62.30	-5	1,398	-0.36%
2023/11/21	2	56.80	3	56.83	56.70	-1	1,219	-0.08%
2023/11/20	2	56.65	11	56.78	56.70	-9	1,201	-0.75%
2023/11/17	2	55.80	2	55.85	55.50	0	1,179	0.00%
2023/11/15	2	56.20	4	55.95	55.60	-2	1,169	-0.17%
2023/11/14	0	0.00	13	56.11	56.30	-13	1,156	-1.12%
2023/11/13	1	54.90	1	54.90	55.30	0	1,135	0.00%
2023/11/10	0	0.00	5	55.90	55.40	-5	1,121	-0.45%
2023/11/09	1	55.00	0	0.00	55.40	1	1,117	0.09%
2023/11/08	7	55.66	0	0.00	55.50	7	1,103	0.63%
2023/11/07	3	54.63	4.2	55.54	55.80	-1.2	1,047	-0.11%
2023/11/06	2	54.70	1	54.50	54.70	1	997	0.10%
2023/11/03	0	0.00	1	53.40	53.30	-1	975	-0.10%
2023/11/01	0	0.00	1	52.70	53.10	-1	1,000	-0.10%
2023/10/30	5	53.78	15	55.57	53.60	-10	974	-1.03%
2023/10/27	2	55.55	22	54.30	54.60	-20	918	-2.18%
2023/10/26	1	53.60	16	54.00	53.60	-15	863	-1.74%
2023/10/25	2	53.85	20	54.25	53.60	-18	838	-2.15%
2023/10/24	13	53.24	15.1	53.33	53.10	-2.1	804	-0.26%
2023/10/23	2	52.70	22	52.18	53.00	-20	808	-2.47%
2023/10/12	0	0.00	2	51.85	51.70	-2	772	-0.26%
2023/10/11	1	51.50	0	50.50	51.70	1	764	0.13%
2023/10/06	0	0.00	0.3	50.60	50.50	-0.3	735	-0.04%
2023/10/02	1	50.00	0	0.00	50.70	1	745	0.13%
2023/09/22	0	0.00	3	49.02	49.45	-3	765	-0.39%
2023/09/21	0	0.00	5	49.45	49.50	-5	761	-0.66%
2023/09/19	5	51.50	0	0.00	50.80	5	764	0.65%
2023/09/18	0	0.00	1	51.10	51.20	-1	761	-0.13%
2023/09/15	3	51.53	0	0.00	51.50	3	761	0.39%
2023/09/14	0	0.00	5	51.60	51.80	-5	751	-0.67%
2023/09/13	3	50.90	1	50.80	50.80	2	736	0.27%
2023/09/12	3	50.97	3	51.20	51.10	0	744	0.00%
2023/09/11	6	51.55	5	51.44	50.90	1	744	0.13%
2023/09/08	3	50.63	3	50.83	50.90	0	750	0.00%
2023/09/07	2	51.00	4	50.95	50.80	-2	744	-0.27%
2023/09/06	6	50.65	0	0.00	50.70	6	736	0.81%
2023/09/05	12	51.02	2	51.10	50.90	10	725	1.38%
2023/09/04	3	49.63	1	50.20	50.20	2	681	0.29%
2023/08/31	0	0.00	5	47.84	47.65	-5	632	-0.79%
2023/08/30	12	47.29	0	0.00	47.75	12	641	1.87%
2023/08/29	0	0.00	4	46.30	46.65	-4	643	-0.62%
2023/08/22	0	0.00	0	45.60	45.15	0	661	0.00%
2023/08/18	2	45.80	2	46.20	45.55	0	667	0.00%
2023/08/15	0.6	46.27	0	0.00	46.20	0.6	676	0.09%
2023/08/10	0.1	47.60	0	0.00	47.25	0.1	685	0.01%
2023/08/07	1	50.80	1	50.30	50.20	0	689	0.00%
2023/07/31	1	49.80	0	0.00	49.85	1	729	0.14%
2023/07/27	2	50.40	8	50.58	50.50	-6	752	-0.80%
2023/07/26	0	0.00	1	50.60	50.50	-1	761	-0.13%
2023/07/25	4	49.75	4	49.25	49.75	0	748	0.00%
2023/07/24	1.2	47.71	3	48.20	48.00	-1.8	741	-0.24%
2023/07/18	1.1	49.74	0	0.00	49.45	1.1	814	0.14%
2023/07/06	1	49.35	0	0.00	49.25	1	1,173	0.09%
2023/07/05	1	49.60	0	0.00	49.50	1	1,204	0.08%
2023/07/04	0.2	49.10	0	0.00	49.00	0.2	1,229	0.02%
2023/07/03	1	49.00	0	0.00	49.10	1	1,271	0.08%
2023/06/27	0	0.00	1	49.20	49.30	-1	1,438	-0.07%
2023/06/19	0.1	50.70	2	50.65	50.70	-1.9	1,887	-0.10%
2023/06/16	2	50.10	1	50.70	50.50	1	1,917	0.05%
2023/06/14	1	51.60	1.1	52.19	51.60	-0.1	1,977	0.00%
2023/06/12	10	50.60	0	0.00	50.60	10	2,168	0.46%
2023/06/08	0	0.00	1	50.40	50.60	-1	2,250	-0.04%
2023/06/07	0	0.00	5	50.60	51.00	-5	2,287	-0.22%
2023/06/05	10	51.00	1.2	51.59	51.00	8.8	2,391	0.37%
2023/06/02	0.1	51.00	0	0.00	50.90	0.1	2,417	0.00%
2023/06/01	3.1	50.77	3	50.93	50.90	0.1	2,437	0.00%
2023/05/31	5	50.50	0	0.00	50.40	5	2,454	0.20%
2023/05/30	3	50.80	0	0.00	50.50	3	2,457	0.12%
2023/05/26	4	50.00	0	0.00	49.75	4	2,481	0.16%
2023/05/25	0	50.80	0	0.00	50.70	0	2,498	0.00%
2023/05/18	0	0.00	3	51.13	50.40	-3	2,619	-0.11%
2023/05/15	0	0.00	1	49.95	49.95	-1	2,609	-0.04%
2023/05/12	3	49.50	0	50.10	49.95	3	2,607	0.12%
2023/05/11	1	48.95	0	0.00	48.95	1	2,604	0.04%
2023/05/10	2	49.25	0	0.00	49.45	2	2,595	0.08%
2023/05/08	0	0.00	1	51.60	51.70	-1	2,558	-0.04%
2023/05/05	5	53.10	1	53.20	53.30	4	2,543	0.16%
2023/05/03	3	53.17	3	53.27	53.30	0	2,552	0.00%
2023/04/28	0	0.00	2	52.50	52.80	-2	2,551	-0.08%
2023/04/25	0	0.00	2	52.80	51.70	-2	2,524	-0.08%
2023/04/24	0	0.00	1	53.50	53.10	-1	2,498	-0.04%
2023/04/21	0	0.00	1.1	53.02	52.70	-1.1	2,488	-0.04%
2023/04/20	15	54.05	10	55.68	53.80	5	2,437	0.21%
2023/04/19	5	57.42	4	57.55	57.00	1	2,363	0.04%
2023/04/18	3	57.93	45	57.66	57.00	-42	2,322	-1.81%
2023/04/17	48	57.99	4.2	57.77	58.00	43.8	2,275	1.92%
2023/04/12	21	56.40	51	56.47	56.40	-30	2,122	-1.41%
2023/04/11	2	57.40	0	0.00	57.20	2	2,085	0.10%
2023/04/10	3	57.53	13.6	57.95	58.00	-10.6	2,055	-0.52%
2023/04/07	0	0.00	36	57.83	57.60	-36	2,016	-1.79%
2023/04/06	5	57.50	22	57.53	57.20	-17	1,983	-0.86%
2023/03/31	0	0.00	3	56.97	56.90	-3	1,935	-0.15%
2023/03/30	1	56.50	3	56.67	56.30	-2	1,910	-0.10%
2023/03/29	4	55.68	3	54.90	55.30	1	1,867	0.05%
2023/03/28	7.4	55.41	7	55.66	55.90	0.4	1,844	0.02%
2023/03/27	83.4	58.51	26.2	58.03	57.10	57.2	1,776	3.22%
2023/03/24	6	55.93	8	56.89	57.60	-2	1,585	-0.13%
2023/03/23	1.1	54.10	5.1	54.02	54.00	-4.1	1,366	-0.30%
2023/03/22	0	53.63	0	0.00	53.80	0	1,353	0.00%
2023/03/21	2.4	53.80	0	0.00	53.30	2.4	1,336	0.18%
2023/03/20	1	54.30	1.1	54.77	53.90	-0.1	1,303	-0.01%
2023/03/16	2	54.20	6	53.12	52.70	-4	1,240	-0.32%
2023/03/15	19	53.91	47	54.29	54.00	-28	1,184	-2.36%
2023/03/14	5	51.68	2	52.90	52.50	3	1,071	0.28%
2023/03/13	1	51.10	1	50.70	51.00	0	1,075	0.00%
2023/03/09	18	53.54	5.1	53.86	52.90	12.9	1,146	1.13%
2023/03/08	3	50.90	6.1	50.98	51.10	-3.1	1,070	-0.29%
2023/03/07	4	50.70	1	51.10	51.10	3	1,083	0.28%
2023/03/06	21	50.51	3	50.50	50.40	18	1,123	1.60%
2023/03/03	32	50.32	26	49.63	49.60	6	1,110	0.54%
2023/03/02	3	49.02	0	0.00	48.85	3	1,097	0.27%
2023/02/23	2	49.98	2	50.40	49.95	0	1,089	0.00%
2023/02/22	1	49.35	0	0.00	49.90	1	1,118	0.09%
2023/02/21	4.1	49.70	3.9	50.03	50.40	0.1	1,129	0.01%
2023/02/13	0	47.70	0	0.00	47.70	0	1,067	0.00%
2023/02/03	0	0.00	0	48.80	48.80	0	1,149	0.00%
2023/01/31	0	0.00	0	48.15	48.20	0	1,172	0.00%
2023/01/17	0	0.00	2	46.78	46.65	-2	1,182	-0.17%
2023/01/12	0	0.00	1	46.65	46.60	-1	1,229	-0.08%
2023/01/09	2	46.20	0	0.00	46.55	2	1,270	0.16%
2023/01/05	0	0.00	0	45.25	45.20	0	1,330	0.00%
2023/01/03	0	0.00	0.1	45.35	45.30	-0.1	1,368	0.00%
2022/12/30	1	44.75	0	0.00	44.75	1	1,380	0.07%
2022/12/28	0	45.10	1	45.70	45.15	-1	1,410	-0.07%
2022/12/27	2	46.30	0	0.00	46.15	2	1,416	0.14%
2022/12/23	0	46.40	0	0.00	46.40	0	1,449	0.00%
2022/12/22	0	0.00	1	47.50	46.85	-1	1,462	-0.07%
2022/12/20	5	46.69	2	46.70	46.00	3	1,521	0.20%
2022/12/19	4	47.60	0	0.00	47.70	4	1,555	0.26%
2022/12/14	0	0.00	2	48.55	48.90	-2	1,595	-0.13%
2022/12/13	4	48.13	0	0.00	48.10	4	1,592	0.25%
2022/12/06	1	48.50	2	48.98	48.40	-1	1,665	-0.06%
2022/12/05	5	50.12	4	49.91	49.75	1	1,660	0.06%
2022/12/02	32	50.19	1	49.45	50.20	31	1,662	1.86%
2022/12/01	0	0.00	1	49.10	48.90	-1	1,606	-0.06%
2022/11/29	4	47.94	0	0.00	48.20	4	1,700	0.24%
2022/11/28	1	47.55	6	48.04	48.50	-5	1,785	-0.28%
2022/11/25	3	46.73	2	47.40	46.55	1	1,848	0.05%
2022/11/24	0	0.00	2	46.90	46.85	-2	2,017	-0.10%
2022/11/23	0	0.00	2	46.50	46.50	-2	2,178	-0.09%
2022/11/22	1	45.90	0	0.00	46.00	1	2,276	0.04%
2022/11/21	1	45.90	0	0.00	46.10	1	2,386	0.04%
2022/11/18	4	47.03	0	0.00	46.60	4	2,437	0.16%
2022/11/14	0	0.00	1	46.55	46.70	-1	2,816	-0.04%
2022/11/08	1	45.10	0	0.00	45.40	1	3,052	0.03%
2022/10/31	1	43.30	11	43.16	43.85	-10	3,817	-0.26%
2022/10/26	2	42.20	0	0.00	41.65	2	4,158	0.05%
2022/10/24	10	43.60	0	0.00	43.35	10	4,206	0.24%
2022/10/14	0	0.00	1	43.50	43.60	-1	4,165	-0.02%
2022/10/13	2	42.25	10	42.95	41.05	-8	4,163	-0.19%
2022/10/12	10	43.95	1	44.30	43.95	9	4,145	0.22%
2022/10/06	0	0.00	6.1	47.17	47.25	-6.1	4,167	-0.15%
2022/10/03	1	44.55	1	45.45	45.20	0	4,167	0.00%
2022/09/30	0	0.00	1	45.20	45.60	-1	4,193	-0.02%
2022/09/28	0	0.00	0.2	45.20	44.75	-0.2	4,210	0.00%
2022/09/26	3	48.45	5	48.03	47.95	-2	4,171	-0.05%
2022/09/23	3	51.60	0	0.00	50.50	3	4,157	0.07%
2022/09/22	1	51.50	0	0.00	51.80	1	4,149	0.02%
2022/09/21	1	51.70	0	0.00	52.00	1	4,145	0.02%
2022/09/14	1	53.80	0	0.00	53.90	1	4,148	0.02%
2022/09/13	0	0.00	4	54.88	54.40	-4	4,142	-0.10%
2022/09/12	0	0.00	3	55.20	55.10	-3	4,141	-0.07%
2022/09/08	2	53.45	15	54.25	54.50	-13	4,120	-0.32%
2022/09/07	15	54.43	5	54.20	54.10	10	4,065	0.25%
2022/09/06	1	56.00	1	54.00	54.60	0	4,032	0.00%
2022/09/05	1	56.00	2	56.40	56.10	-1	3,958	-0.03%
2022/09/02	36	57.06	18	56.90	56.90	18	3,905	0.46%
2022/09/01	11	57.79	2	57.85	57.70	9	3,795	0.24%
2022/08/31	3	59.37	6	60.20	59.40	-3	3,666	-0.08%
2022/08/30	8	58.85	12	58.73	58.70	-4	3,500	-0.11%
2022/08/29	2	54.65	24	57.29	57.60	-22	3,362	-0.65%
2022/08/26	2	56.25	6	56.83	56.60	-4	3,264	-0.12%
2022/08/25	2	55.35	3	55.30	55.10	-1	3,152	-0.03%
2022/08/24	13	54.82	0	0.00	55.40	13	3,100	0.42%
2022/08/23	24	57.16	21	56.13	56.20	3	3,038	0.10%
2022/08/22	16	55.61	17	56.55	55.30	-1	2,928	-0.03%
2022/08/19	0	0.00	3	54.87	54.80	-3	2,767	-0.11%
2022/08/18	6	53.33	10	53.50	53.70	-4	2,638	-0.15%
2022/08/17	10	52.60	10	52.00	51.90	0	2,582	0.00%
2022/08/16	22	53.00	19	53.43	52.40	3	2,516	0.12%
2022/08/15	4	53.70	6	54.00	54.00	-2	2,446	-0.08%
2022/08/12	3	55.00	5	54.46	54.00	-2	2,378	-0.08%
2022/08/11	12	53.34	10	54.08	54.00	2	2,277	0.09%
2022/08/10	6	53.78	33	54.22	53.80	-27	2,126	-1.27%
2022/08/09	13	53.66	22	54.22	53.80	-9	2,038	-0.44%
2022/08/08	5	53.50	8	52.89	53.30	-3	1,932	-0.16%
2022/08/05	12	51.87	13	52.93	53.90	-1	1,772	-0.06%
2022/08/04	6	49.37	2	49.90	49.00	4	1,573	0.25%
2022/08/03	6	48.17	7	48.11	48.05	-1	1,456	-0.07%
2022/08/02	6	51.37	4	50.88	50.10	2	1,358	0.15%
2022/08/01	5	51.24	12	51.18	52.10	-7	1,213	-0.58%
2022/07/29	2	47.30	4	47.34	47.40	-2	1,142	-0.18%
2022/07/28	3	46.40	3	47.52	46.25	0	1,148	0.00%
2022/07/27	2	46.13	2	46.58	46.90	0	1,150	0.00%
2022/07/26	4	46.68	5	46.75	45.90	-1	1,148	-0.09%
2022/07/22	0	0.00	5	47.65	47.10	-5	1,173	-0.43%
2022/07/21	1	46.60	7	47.55	47.65	-6	1,192	-0.50%
2022/07/20	6	47.07	1	47.80	46.75	5	1,197	0.42%
2022/07/19	0	0.00	1	46.45	47.30	-1	1,223	-0.08%
2022/07/18	2	46.33	2	46.65	46.70	0	1,225	0.00%
2022/07/15	6	44.88	5	45.36	45.70	1	1,228	0.08%
2022/07/12	1	42.20	0	0.00	41.30	1	1,257	0.08%
2022/07/08	0	0.00	1	44.60	44.80	-1	1,254	-0.08%
2022/07/06	0	0.00	1	41.30	40.25	-1	1,209	-0.08%
2022/07/05	0	0.00	1	41.00	41.95	-1	1,232	-0.08%
2022/07/04	0	0.00	1	41.75	40.40	-1	1,225	-0.08%
2022/07/01	1	41.00	0	0.00	40.95	1	1,235	0.08%
2022/06/27	0.1	47.20	0	0.00	47.45	0.1	1,224	0.00%
2022/06/23	0	0.00	1	44.30	44.50	-1	1,203	-0.08%
2022/06/21	0	0.00	2	43.73	44.90	-2	1,212	-0.16%
2022/06/20	3	43.70	25	43.28	42.50	-22	1,244	-1.77%
2022/06/17	1	44.80	4	44.55	45.10	-3	1,285	-0.23%
2022/06/16	1	46.65	0	0.00	45.85	1	1,365	0.07%
2022/06/15	0	0.00	1	47.15	46.90	-1	1,365	-0.07%
2022/06/14	0	0.00	1	46.40	47.30	-1	1,377	-0.07%
2022/06/13	3	47.75	0	0.00	47.10	3	1,390	0.22%
2022/06/10	2	49.83	0	0.00	49.55	2	1,398	0.14%
2022/06/09	1	49.70	0	0.00	50.30	1	1,406	0.07%
2022/06/08	10	50.41	0	0.00	49.80	10	1,420	0.70%
2022/06/07	17	51.22	15	51.26	50.90	2	1,439	0.14%
2022/06/01	0	0.00	4	50.60	50.30	-4	1,507	-0.27%
2022/05/31	1	50.00	0	0.00	50.20	1	1,511	0.07%
2022/05/24	0	0.00	4	48.05	48.05	-4	1,582	-0.25%
2022/05/18	8	49.08	8	48.71	48.80	0	1,670	0.00%
2022/05/16	0	0.00	1	48.10	47.55	-1	1,696	-0.06%
2022/05/13	0	0.00	3	47.25	47.30	-3	1,704	-0.18%
2022/05/12	3	46.53	1	47.50	45.50	2	1,722	0.12%
2022/05/06	1	47.00	0	0.00	47.55	1	1,811	0.06%
2022/05/05	9	48.80	9	48.45	48.30	0	1,832	0.00%
2022/05/04	0	0.00	1	47.80	47.85	-1	1,850	-0.05%
2022/05/03	1	47.00	3	47.47	47.20	-2	1,904	-0.10%
2022/04/29	6	47.72	3	47.05	47.00	3	1,956	0.15%
2022/04/26	5	46.65	5	47.24	46.85	0	2,041	0.00%
2022/04/25	1	45.60	0	0.00	45.60	1	2,123	0.05%
2022/04/22	4	49.88	2	50.35	49.70	2	2,187	0.09%
2022/04/21	16	51.76	11	51.64	51.60	5	2,256	0.22%
2022/04/20	1	51.70	7.1	51.24	52.20	-6.1	2,312	-0.26%
2022/04/19	3	48.98	4	49.46	48.95	-1	2,323	-0.04%
2022/04/18	3	48.05	3	48.45	48.80	0	2,421	0.00%
2022/04/15	3.1	49.56	1	49.65	49.10	2.1	2,483	0.08%
2022/04/14	1.1	50.82	0	0.00	50.90	1.1	2,622	0.04%
2022/04/13	1	50.80	1	51.90	51.80	0	2,701	0.00%
2022/04/12	7	51.31	3	50.80	50.80	4	2,864	0.14%
2022/04/11	2	52.75	12	52.31	51.60	-10	3,018	-0.33%
2022/04/07	1	55.10	0	0.00	53.60	1	3,328	0.03%
2022/04/06	2	55.70	1	55.90	55.50	1	3,629	0.03%
2022/03/31	3	57.00	0	0.00	57.00	3	4,373	0.07%
2022/03/30	1	58.00	10	58.58	58.10	-9	4,890	-0.18%
2022/03/29	3	57.53	10	57.60	57.50	-7	5,874	-0.12%
2022/03/28	0	0.00	1	57.70	58.40	-1	6,466	-0.02%
2022/03/25	68	59.09	1.1	59.88	58.70	66.9	6,665	1.00%
2022/03/24	14	59.10	20.2	59.20	59.50	-6.2	6,695	-0.09%
2022/03/23	5	59.78	1	60.50	59.10	4	6,712	0.06%
2022/03/22	29	59.53	5	60.80	59.80	24	6,698	0.36%
2022/03/21	11.1	58.44	2	59.00	59.40	9.1	6,674	0.14%
2022/03/18	0	0.00	1	56.10	56.30	-1	6,675	-0.01%
2022/03/15	7	54.14	1	53.70	53.30	6	7,033	0.09%
2022/03/14	1	56.20	0	0.00	55.80	1	7,165	0.01%
2022/03/10	3	56.80	3	56.77	57.00	0	7,528	0.00%
2022/03/09	8	54.61	12	54.49	54.90	-4	7,601	-0.05%
2022/03/08	11	54.39	8	54.39	53.70	3	7,640	0.04%
2022/03/07	6	55.45	8	55.20	54.90	-2	7,649	-0.03%
2022/03/04	1	57.30	1	57.90	57.40	0	7,680	0.00%
2022/03/02	2	58.20	3	58.80	58.80	-1	7,806	-0.01%
2022/03/01	0	58.50	5	58.00	58.50	-5	7,832	-0.06%
2022/02/25	1	56.21	2	57.20	56.60	-1	7,842	-0.01%
2022/02/24	11	56.75	8	56.06	56.00	3	7,874	0.04%
2022/02/23	171	58.65	3	58.37	58.80	168	7,928	2.12%	大買/鉅額交易
2022/02/22	7	56.74	15	56.86	56.80	-8	8,007	-0.10%
2022/02/21	5	58.70	3	59.07	58.60	2	8,066	0.02%
2022/02/18	2	59.50	0	0.00	59.50	2	8,204	0.02%
2022/02/17	13	60.82	7	60.69	60.40	6	8,327	0.07%
2022/02/16	0	0.00	1	59.60	60.00	-1	8,485	-0.01%
2022/02/15	1.1	58.98	0	0.00	58.70	1.1	8,626	0.01%
2022/02/14	1	59.20	2	59.15	59.10	-1	8,688	-0.01%
2022/02/11	8	61.05	24	60.96	60.80	-16	8,734	-0.18%
2022/02/10	4	61.93	4	61.60	61.40	0	8,828	0.00%
2022/02/09	32	62.58	7.1	62.18	62.60	24.9	8,904	0.28%
2022/02/08	7	61.34	2	61.20	61.20	5	9,060	0.06%
2022/02/07	4	60.23	0	0.00	60.90	4	9,157	0.04%
2022/01/26	0	59.80	0	0.00	58.90	0	9,282	0.00%
2022/01/25	7	59.33	2	59.60	58.60	5	9,620	0.05%
2022/01/24	1	59.80	1	60.70	61.20	0	9,904	0.00%
2022/01/21	2.1	61.11	1	62.80	60.60	1.1	10,292	0.01%
2022/01/20	1	62.10	0	0.00	62.60	1	10,780	0.01%
2022/01/19	5.1	63.06	2	63.25	62.90	3.1	11,104	0.03%
2022/01/18	5.4	64.20	4	63.45	63.40	1.4	11,246	0.01%
2022/01/17	4	65.18	11	65.35	65.10	-7	11,235	-0.06%
2022/01/14	2.1	63.95	6	63.27	63.10	-3.9	11,285	-0.03%
2022/01/13	12	65.31	1	65.40	64.80	11	11,429	0.10%
2022/01/12	34	66.19	0	0.00	65.60	34	11,446	0.30%
2022/01/11	16	67.79	3	67.57	66.50	13	11,488	0.11%
2022/01/10	2	69.15	1	69.00	68.60	1	11,541	0.01%
2022/01/07	24	71.90	30	71.33	70.50	-6	11,696	-0.05%
2022/01/06	17	72.48	25	72.38	72.30	-8	11,609	-0.07%
2022/01/05	8	73.87	12	72.93	72.40	-4	11,636	-0.03%
2022/01/04	63	76.12	18	76.07	75.80	45	11,535	0.39%
2022/01/03	7	75.81	13	74.98	74.70	-6	11,509	-0.05%
2021/12/30	56	76.85	24	77.16	76.50	32	11,556	0.28%
2021/12/29	51	79.39	39	79.76	78.60	12	11,530	0.10%
2021/12/28	30	78.06	18	78.13	79.20	12	11,351	0.11%
2021/12/27	34	78.70	38	78.76	77.40	-4	11,134	-0.04%
2021/12/24	43	77.23	64	77.76	77.70	-21	10,749	-0.20%
2021/12/23	95	75.41	181	75.61	77.90	-86	10,264	-0.84%	大賣/
2021/12/22	43	66.42	58	69.63	71.20	-15	9,314	-0.16%
2021/12/21	18	63.47	12	64.73	64.80	6	8,800	0.07%
2021/12/20	1	62.20	0	0.00	61.20	1	8,650	0.01%
2021/12/17	0	0.00	8.1	60.40	60.00	-8.1	8,639	-0.09%
2021/12/16	21	61.42	20.1	61.00	61.00	1	8,663	0.01%
2021/12/15	8	61.04	1	60.90	60.80	7	8,727	0.08%
2021/12/14	31	62.38	28	60.94	60.70	3	8,939	0.03%
2021/12/13	34	65.34	35	63.59	63.50	-1	8,906	-0.01%
2021/12/10	6	65.43	14	65.51	65.70	-8	8,818	-0.09%
2021/12/09	32	65.34	36	65.42	65.20	-4	8,778	-0.05%
2021/12/08	24	64.27	46	64.81	65.20	-22	8,718	-0.25%
2021/12/07	29	64.44	22.5	64.09	63.40	6.5	8,687	0.07%
2021/12/06	10.5	63.24	28	64.18	63.90	-17.5	8,588	-0.20%
2021/12/03	14	61.78	44	62.99	63.10	-30	8,612	-0.35%
2021/12/02	33	62.04	33	61.03	60.70	0	8,859	0.00%
2021/12/01	2	61.60	12	61.97	62.30	-10	9,093	-0.11%
2021/11/30	2	61.40	11	61.38	62.00	-9	9,511	-0.09%
2021/11/29	4	59.15	3	58.60	59.00	1	9,957	0.01%
2021/11/26	41.1	58.12	4	58.63	57.80	37.1	10,506	0.35%
2021/11/25	14	61.49	15	60.49	60.00	-1	10,623	-0.01%
2021/11/24	16	60.83	2	60.35	61.30	14	10,836	0.13%
2021/11/23	12	61.11	0	0.00	60.20	12	11,001	0.11%
2021/11/22	12	61.45	6	61.40	60.90	6	11,106	0.05%
2021/11/19	26	63.53	4	63.68	62.50	22	11,310	0.19%
2021/11/18	3	64.00	13	63.99	63.70	-10	11,426	-0.09%
2021/11/17	9	63.62	8	64.08	63.00	1	11,422	0.01%
2021/11/16	11	63.36	11	63.47	63.80	0	11,377	0.00%
2021/11/15	63	62.45	10	62.53	62.80	53	11,394	0.47%
2021/11/12	17	60.45	3	60.00	59.70	14	11,367	0.12%
2021/11/11	7	62.70	2	62.05	62.50	5	11,328	0.04%
2021/11/10	23	61.51	24	62.39	62.10	-1	11,479	-0.01%
2021/11/09	25	60.85	21	61.44	62.20	4	11,515	0.03%
2021/11/08	16	60.63	18	60.41	60.50	-2	11,532	-0.02%
2021/11/05	54	60.51	13	60.35	60.40	41	11,604	0.35%
2021/11/04	35	64.17	4	63.18	62.70	31	11,573	0.27%
2021/11/03	17	64.46	21	63.53	63.00	-4	11,706	-0.03%
2021/11/02	24	65.10	19	64.67	63.80	5	11,658	0.04%
2021/11/01	25	66.83	19	66.71	68.20	6	11,475	0.05%
2021/10/29	31	65.39	39	65.56	66.30	-8	11,450	-0.07%
2021/10/28	50	63.95	43	63.99	62.70	7	11,123	0.06%
2021/10/27	70	61.73	114	62.26	62.20	-44	10,675	-0.41%	大賣/
2021/10/26	4	58.48	33	58.88	58.30	-29	10,405	-0.28%
2021/10/25	26	58.78	1	59.00	58.40	25	10,314	0.24%
2021/10/22	47	57.57	26	57.33	58.20	21	10,499	0.20%
2021/10/21	38	57.61	48	58.33	56.20	-10	10,537	-0.09%
2021/10/20	8	58.73	12.1	58.43	57.80	-4.1	10,507	-0.04%
2021/10/19	22	58.70	8.1	58.84	58.60	13.9	10,671	0.13%
2021/10/18	16	57.20	14	58.35	58.80	2	10,741	0.02%
2021/10/15	3	57.53	9	57.14	58.10	-6	10,867	-0.06%
2021/10/14	6	53.15	1	53.60	53.50	5	11,121	0.04%
2021/10/13	25	55.83	22	54.43	54.10	3	11,412	0.03%
2021/10/12	20	55.75	24	55.12	55.50	-4	11,885	-0.03%
2021/10/08	7	55.99	38	55.66	56.00	-31	12,271	-0.25%
2021/10/07	28	54.95	67	56.07	56.50	-39	12,554	-0.31%
2021/10/06	15	53.94	14	52.49	54.00	1	12,623	0.01%
2021/10/05	23	50.36	9	49.85	52.30	14	12,795	0.11%
2021/10/04	4	48.38	4	48.63	48.55	0	13,109	0.00%
2021/10/01	14	50.09	26	48.87	48.30	-12	13,501	-0.09%
2021/09/30	7	51.00	12	51.45	51.70	-5	13,704	-0.04%
2021/09/29	13	51.44	16	51.29	50.50	-3	14,037	-0.02%
2021/09/28	15	53.82	17.8	52.36	52.60	-2.8	14,112	-0.02%
2021/09/27	1	54.00	5	53.88	53.40	-4	14,178	-0.03%
2021/09/24	2	54.70	12	54.78	54.80	-10	14,291	-0.07%
2021/09/23	4	54.85	4	54.90	54.60	0	14,571	0.00%
2021/09/22	60	55.10	18	54.57	54.40	42	14,780	0.28%
2021/09/17	19	54.53	9	55.30	56.80	10	15,224	0.07%
2021/09/16	22	56.55	44	56.04	55.80	-22	15,457	-0.14%
2021/09/15	26	56.73	27	56.68	56.80	-1	15,594	-0.01%
2021/09/14	17	58.26	14	57.32	56.80	3	15,749	0.02%
2021/09/13	20	58.84	12	57.97	58.50	8	15,729	0.05%
2021/09/10	35	58.12	32	59.09	59.40	3	15,724	0.02%
2021/09/09	11	56.48	9	57.49	58.00	2	15,660	0.01%
2021/09/08	24	56.70	28	55.53	55.70	-4	15,541	-0.03%
2021/09/07	46	59.31	36	57.35	56.20	10	15,422	0.06%
2021/09/06	70	63.82	60	63.43	61.70	10	15,097	0.07%
2021/09/03	75	64.44	67	64.66	63.70	8	14,832	0.05%
2021/09/02	107	63.90	112	64.40	63.60	-5	14,382	-0.03%	大買/大賣/
2021/09/01	94	62.29	76	63.31	63.80	18	13,880	0.13%
2021/08/31	38	58.67	18	59.22	59.20	20	13,288	0.15%
2021/08/30	16	58.87	21	58.40	59.90	-5	13,119	-0.04%
2021/08/27	35	56.94	18	56.32	56.20	17	12,918	0.13%
2021/08/26	26	57.96	25	58.15	57.70	1	12,755	0.01%
2021/08/25	21	57.73	72	58.04	57.70	-51	12,711	-0.40%
2021/08/24	65	56.38	35	56.95	57.70	30	12,521	0.24%
2021/08/23	13	54.56	4	54.75	55.80	9	12,359	0.07%
2021/08/20	9	52.04	7	52.51	53.30	2	12,328	0.02%
2021/08/19	16	53.10	6	53.20	51.50	10	12,305	0.08%
2021/08/18	12	51.18	16	50.82	53.10	-4	12,297	-0.03%
2021/08/17	8	49.44	6	50.50	49.00	2	12,303	0.02%
2021/08/16	15	50.52	50	50.38	50.80	-35	12,213	-0.29%
2021/08/13	10	54.86	13	54.77	53.30	-3	12,002	-0.02%
2021/08/12	10	56.21	5	57.12	55.60	5	11,925	0.04%
2021/08/11	5	54.90	8	55.14	55.80	-3	11,853	-0.03%
2021/08/10	8	56.15	29	56.53	55.20	-21	11,705	-0.18%
2021/08/09	87.1	60.97	73	60.09	58.50	14.1	11,577	0.12%
2021/08/06	13	61.19	2	60.75	60.70	11	11,357	0.10%
2021/08/05	27	60.48	4	60.80	61.90	23	11,313	0.20%
2021/08/04	27	59.98	50	59.93	61.00	-23	11,232	-0.20%
2021/08/03	34	57.31	39	57.81	56.90	-5	11,004	-0.05%
2021/08/02	0	0.00	11	56.45	57.30	-11	10,957	-0.10%
2021/07/30	15	56.38	13	56.05	54.70	2	10,897	0.02%
2021/07/29	15	55.97	3	56.00	56.10	12	10,870	0.11%
2021/07/28	31	53.22	20	55.03	55.30	11	10,877	0.10%
2021/07/27	31.1	58.80	17	58.94	57.10	14.1	10,725	0.13%
2021/07/26	5	60.44	36	60.64	61.70	-31	10,794	-0.29%
2021/07/23	36	58.65	52	58.82	58.00	-16	10,769	-0.15%
2021/07/22	19	62.10	90	62.04	60.80	-71	10,541	-0.67%
2021/07/21	132	61.06	65.7	60.74	61.10	66.3	10,399	0.64%	大買/
2021/07/20	115	61.25	79	62.11	60.80	36	10,185	0.35%	大買/
2021/07/19	37.1	59.60	12	59.67	60.60	25.1	9,752	0.26%
2021/07/16	116	59.09	132	59.87	61.00	-16	9,490	-0.17%	大買/大賣/
2021/07/15	48	55.80	10	55.66	55.50	38	8,974	0.42%
2021/07/14	30	55.13	43.1	54.98	56.20	-13.1	8,574	-0.15%
2021/07/13	19.1	53.24	30	52.11	51.10	-10.9	8,336	-0.13%
2021/07/12	116	53.98	80	53.52	53.50	36	8,143	0.44%	大買/
2021/07/09	8	52.74	11	51.41	53.10	-3	7,901	-0.04%
2021/07/08	13	50.55	13	50.64	49.45	0	7,532	0.00%
2021/07/07	13	47.82	12	47.78	48.30	1	7,122	0.01%
2021/07/06	9	46.56	28	46.55	48.70	-19	6,859	-0.28%
2021/07/05	14	44.01	9	44.73	44.30	5	6,548	0.08%
2021/07/02	12	43.33	17	43.79	44.00	-5	6,547	-0.08%
2021/07/01	9	43.12	7	43.29	42.40	2	6,556	0.03%
2021/06/30	15	44.27	20	44.50	43.40	-5	6,495	-0.08%
2021/06/29	39	44.23	44	43.96	43.80	-5	6,219	-0.08%
2021/06/28	60	44.11	53	43.59	45.20	7	5,971	0.12%
2021/06/25	34	40.82	50	41.72	42.00	-16	5,495	-0.29%
2021/06/24	22	38.01	16	37.98	38.60	6	5,043	0.12%
2021/06/23	6	36.86	47.7	36.56	38.00	-41.7	4,874	-0.86%
2021/06/22	10	35.42	18	35.68	35.60	-8	4,686	-0.17%
2021/06/21	6	35.49	6	35.10	35.00	0	4,654	0.00%
2021/06/18	18	34.96	12	35.51	35.55	6	4,617	0.13%
2021/06/17	3	34.62	1	34.95	34.70	2	4,604	0.04%
2021/06/16	3	34.47	4	35.34	34.70	-1	4,614	-0.02%
2021/06/15	0	0.00	8	34.30	34.25	-8	4,670	-0.17%
2021/06/11	21	34.00	13	33.84	33.85	8	4,793	0.17%
2021/06/10	0	0.00	14	34.20	34.20	-14	5,037	-0.28%
2021/06/09	2	33.80	2	34.15	33.75	0	5,064	0.00%
2021/06/08	7	34.69	0	0.00	34.15	7	5,109	0.14%
2021/06/07	1	33.70	0	0.00	35.05	1	5,141	0.02%
2021/06/04	9	34.93	0	0.00	34.50	9	5,126	0.18%
2021/06/03	3	36.25	3	36.05	36.00	0	5,097	0.00%
2021/06/02	51	36.59	15.1	36.96	36.30	35.9	5,082	0.71%
2021/06/01	19.1	36.15	7	36.48	36.75	12.1	4,999	0.24%
2021/05/31	1	35.10	4	35.00	35.20	-3	4,944	-0.06%
2021/05/28	9	35.18	10	35.55	35.60	-1	4,931	-0.02%
2021/05/27	9	35.04	12	35.37	34.40	-3	4,942	-0.06%
2021/05/26	15	34.25	7	35.13	35.05	8	4,979	0.16%
2021/05/25	13	34.02	4	34.60	34.90	9	4,936	0.18%
2021/05/24	1	31.80	1	32.20	31.75	0	4,980	0.00%
2021/05/21	4	31.15	0	0.00	31.25	4	5,070	0.08%
2021/05/20	8	30.76	1	30.40	30.70	7	5,134	0.14%
2021/05/19	3	31.92	2	32.35	32.00	1	5,113	0.02%
2021/05/18	0	0.00	1	30.70	31.20	-1	5,072	-0.02%
2021/05/17	3	28.97	1	31.20	28.85	2	5,060	0.04%
2021/05/14	1	31.70	1	33.20	30.95	0	5,020	0.00%
2021/05/13	3	29.53	4	31.28	30.85	-1	4,993	-0.02%
2021/05/12	6	30.53	6	32.10	30.95	0	4,941	0.00%
2021/05/11	1	36.25	14	34.84	33.50	-13	4,848	-0.27%
2021/05/10	5	36.95	5	35.90	36.90	0	4,787	0.00%
2021/05/07	3	35.53	12	36.13	36.10	-9	4,754	-0.19%
2021/05/06	24	36.28	10	36.09	36.05	14	4,756	0.29%
2021/05/05	3	36.88	19	35.23	36.00	-16	4,772	-0.34%
2021/05/04	17	34.75	10	35.24	34.15	7	4,733	0.15%
2021/05/03	34	38.02	14	38.16	37.50	20	4,690	0.43%
2021/04/29	3	37.27	8	37.11	37.20	-5	4,721	-0.11%
2021/04/28	0	0.00	2	35.80	35.95	-2	4,629	-0.04%
2021/04/27	0	0.00	5	35.59	35.25	-5	4,648	-0.11%
2021/04/26	2	35.70	15	35.92	35.60	-13	4,690	-0.28%
2021/04/23	13	35.22	5	35.14	34.75	8	4,654	0.17%
2021/04/22	4	36.24	0	0.00	34.75	4	4,596	0.09%
2021/04/21	1	36.30	2	36.43	36.65	-1	4,491	-0.02%
2021/04/20	2	36.70	2	36.18	36.05	0	4,432	0.00%
2021/04/19	9	36.62	5	36.84	36.05	4	4,375	0.09%
2021/04/16	0	0.00	4	35.00	35.45	-4	4,183	-0.10%
2021/04/15	2	33.43	1	35.00	35.10	1	4,120	0.02%
2021/04/14	0	0.00	2	32.53	32.45	-2	4,005	-0.05%
2021/04/13	4	34.30	2	34.45	33.80	2	3,917	0.05%
2021/04/12	11	34.61	4	34.40	34.25	7	3,874	0.18%
2021/04/09	0	0.00	1	35.10	34.25	-1	3,835	-0.03%
2021/04/08	5	35.76	19	35.98	35.35	-14	3,766	-0.37%
2021/04/07	178	34.99	173	35.29	35.95	5	3,632	0.14%	大買/大賣/
2021/04/06	3	34.60	8	34.56	34.30	-5	3,462	-0.14%
2021/04/01	0	0.00	3	33.37	33.40	-3	3,349	-0.09%
2021/03/31	3	32.93	14	33.17	32.80	-11	3,296	-0.33%
2021/03/30	1	33.15	14.1	33.11	33.00	-13.1	3,269	-0.40%
2021/03/29	0	0.00	0.3	32.65	32.65	-0.3	3,204	-0.01%
2021/03/26	0	0.00	3	32.07	32.50	-3	3,169	-0.09%
2021/03/25	7	31.79	38	32.21	31.70	-31	3,138	-0.99%
2021/03/24	3	32.30	13	31.86	32.00	-10	3,111	-0.32%
2021/03/23	10.1	32.54	15	31.54	31.40	-4.9	3,080	-0.16%
2021/03/22	13	32.06	12	32.10	32.00	1	3,037	0.03%
2021/03/19	27	31.88	28	31.81	31.75	-1	2,987	-0.03%
2021/03/18	18	32.66	3	33.22	32.40	15	2,939	0.51%
2021/03/17	18	33.19	15	33.41	33.30	3	2,831	0.11%
2021/03/16	78	33.39	23	33.36	34.15	55	2,677	2.05%
2021/03/15	23	31.27	0	0.00	31.10	23	2,416	0.95%
2021/03/12	18	30.94	13	30.86	31.10	5	2,368	0.21%
2021/03/11	10	30.47	5	30.76	30.65	5	2,299	0.22%
2021/03/09	2	29.00	0	0.00	29.00	2	2,231	0.09%
2021/03/08	0	0.00	15	29.60	29.75	-15	2,209	-0.68%
2021/03/05	6	29.95	7	29.77	29.75	-1	2,188	-0.05%
2021/03/04	22	30.25	5	29.80	29.60	17	2,159	0.79%
2021/03/03	1	29.90	4	29.45	29.90	-3	2,108	-0.14%
2021/03/02	18	30.75	21	30.01	29.95	-3	2,065	-0.15%
2021/02/26	4	30.90	0	0.00	30.80	4	1,983	0.20%
2021/02/25	16	31.07	5	31.05	30.65	11	1,850	0.59%
2021/02/24	16	31.13	17	31.19	31.35	-1	1,744	-0.06%
2021/02/23	20	27.67	40	27.84	30.30	-20	1,525	-1.31%
2021/02/22	20	26.98	3	26.90	28.40	17	1,402	1.21%
2021/02/19	1	26.50	5	26.00	26.30	-4	1,319	-0.30%
2021/02/18	5	26.30	11	26.15	26.30	-6	1,302	-0.46%
2021/02/17	7	25.63	8	26.09	26.20	-1	1,280	-0.08%
2021/02/05	2	25.48	9	25.40	25.20	-7	1,253	-0.56%
2021/02/04	27	25.28	1	25.25	25.20	26	1,242	2.09%
2021/02/03	14	25.25	10	24.80	24.85	4	1,224	0.33%
2021/02/02	1	24.60	0	0.00	24.95	1	1,210	0.08%
2021/02/01	1	24.35	0	0.00	24.10	1	1,192	0.08%
2021/01/29	10	25.41	32	25.05	25.30	-22	1,155	-1.90%
2021/01/28	7	25.97	6	25.80	26.15	1	1,114	0.09%
2021/01/27	19	26.91	9	26.77	26.65	10	1,068	0.94%
2021/01/26	11	26.53	1	26.95	26.25	10	967	1.03%
2021/01/25	9	25.92	0	0.00	26.60	9	912	0.99%
2021/01/22	48	26.43	44.2	26.61	26.60	3.8	823	0.46%
2021/01/21	2	24.15	2	24.88	25.55	0	521	0.00%
2021/01/20	23	24.10	21	23.12	23.25	2	426	0.47%
2021/01/19	15	23.47	12	23.47	24.40	3	364	0.82%
2021/01/15	0.2	21.35	1	21.90	21.50	-0.9	245	-0.35%
2021/01/14	0	0.00	10	21.88	21.85	-10	239	-4.17%
2021/01/13	11	22.04	0	0.00	22.05	11	235	4.66%
2021/01/12	0.1	21.70	8	21.45	21.40	-7.9	219	-3.59%
2021/01/08	0	0.00	15	21.16	21.30	-15	208	-7.20%
2021/01/06	0	0.00	2	21.25	20.70	-2	202	-0.99%
2021/01/05	2	21.00	0	0.00	21.10	2	197	1.01%
2020/12/09	5	20.60	0	0.00	20.50	5	162	3.07%
2020/12/07	12	19.85	0	0.00	19.85	12	149	8.00%
2020/12/03	0	0.00	2	19.80	19.85	-2	140	-1.42%
2020/12/02	2	20.05	0	0.00	19.90	2	136	1.46%
2020/11/30	0	0.00	2	19.78	19.80	-2	132	-1.51%
2020/11/27	2	19.65	0	0.00	19.65	2	126	1.58%
2020/11/26	0	0.00	2	19.55	19.65	-2	126	-1.58%
2020/11/25	2	19.50	0	0.00	19.65	2	124	1.60%
2020/11/23	0.1	19.55	2	19.65	19.70	-1.9	119	-1.58%
2020/11/20	2	19.28	0	0.00	19.25	2	113	1.76%
2020/11/12	0	0.00	2	19.38	19.25	-2	121	-1.64%
2020/11/10	2	18.80	0	0.00	18.80	2	120	1.67%
2020/04/27	0.2	20.10	0	0.00	20.25	0.2	165	0.10%
2020/04/15	0.3	20.25	0	0.00	20.25	0.3	158	0.20%
2020/04/01	0	18.25	0	0.00	18.25	0	151	0.00%
2020/03/27	0	18.40	0	0.00	18.55	0	150	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	0.00%
2020/03/23	0	17.20	0	0.00	17.30	0	139	0.01%
2020/03/17	0	0.00	5	17.60	17.55	-5	128	-3.89%
2020/03/13	0	0.00	3	18.40	18.50	-3	120	-2.49%
2020/03/12	0	0.00	1	20.30	19.85	-1	114	-0.87%
2020/03/10	0	0.00	1	20.80	20.95	-1	108	-0.92%
2019/12/17	0	0.00	3	24.02	23.95	-3	109	-2.75%
2019/12/16	0	0.00	2	23.55	23.70	-2	105	-1.89%
2019/11/29	0	0.00	0.4	23.45	23.55	-0.4	123	-0.29%
2019/11/05	4	23.50	0	0.00	23.70	4	83	4.77%
2019/10/30	4	23.60	0	0.00	23.45	4	91	4.37%
2019/09/06	1	23.90	1	23.80	24.00	0	87	0.00%
2019/07/17	0.2	24.50	0	0.00	24.55	0.2	98	0.21%
2019/07/09	4	24.58	0	0.00	24.50	4	100	3.97%
2019/07/05	0.4	24.55	0	0.00	24.55	0.4	99	0.41%
2019/07/01	6	24.47	0	0.00	24.45	6	103	5.82%
2019/03/22	4	23.30	0	0.00	23.20	4	61	6.48%
2018/07/18	0	0.00	6	26.55	26.70	-6	232	-2.58%
2018/06/25	0	0.00	0.3	26.80	27.00	-0.3	249	-0.14%
2018/06/21	0	0.00	2	27.10	27.05	-2	271	-0.74%
2018/06/07	0	0.00	10	27.20	27.30	-10	268	-3.73%
2018/06/05	0	0.00	2	27.30	27.30	-2	259	-0.77%
2018/04/12	0	0.00	0.5	25.65	25.70	-0.5	256	-0.19%
2018/03/30	10	25.45	0	0.00	25.35	10	278	3.60%
2018/03/02	1	26.80	0	0.00	26.80	1	293	0.34%
2018/01/25	1	27.25	0	0.00	26.95	1	254	0.39%
2018/01/24	0	0.00	7	27.30	27.30	-7	252	-2.77%
2018/01/23	0	0.00	3	27.40	27.30	-3	252	-1.19%
2018/01/22	0	0.00	20	27.40	27.40	-20	251	-7.95%
2018/01/19	0	0.00	10	27.30	27.40	-10	252	-3.96%
2018/01/04	21	27.60	0	0.00	27.40	21	235	8.93%
2018/01/03	19	27.40	0	0.00	27.55	19	231	8.20%