康舒 (6282)-第一金-新竹券商分點個股進出

台股 » 個股 » 康舒 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

康舒

(6282)

可現股當沖

股價
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(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

康舒 (6282)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/11/22	138	34.18	136	34.54	34.55	2	3,434	0.06%	大買/大賣/
2024/11/21	28	34.20	0	0.00	34.40	28	3,237	0.86%
2024/11/20	46	33.26	39	33.56	33.50	7	2,985	0.23%
2024/11/19	0	0.00	2	32.05	32.00	-2	2,749	-0.07%
2024/11/18	2	30.98	23	32.01	30.95	-21	2,692	-0.78%
2024/11/15	4	31.84	1	32.05	31.85	3	2,667	0.11%
2024/11/14	34	32.67	37	33.01	32.05	-3	2,646	-0.11%
2024/11/13	0	0.00	11.1	32.91	33.70	-11.1	2,450	-0.45%
2024/11/12	193	30.60	220	30.55	30.65	-27	2,218	-1.22%	大買/大賣/
2024/11/11	20	31.41	20	31.20	31.40	0	2,191	0.00%
2024/11/08	38	31.90	0	0.00	31.70	38	2,217	1.72%
2024/11/07	37	33.26	0	0.00	32.90	37	2,183	1.69%
2024/11/04	0	0.00	1	32.50	32.70	-1	2,487	-0.04%
2024/11/01	8	32.24	0	0.00	33.20	8	2,618	0.31%
2024/10/29	5	32.65	0	0.00	32.80	5	2,686	0.19%
2024/10/23	14	34.11	21	34.00	33.80	-7	2,758	-0.25%
2024/10/17	0	0.00	0.2	34.30	34.30	-0.2	3,014	-0.01%
2024/10/14	0	0.00	5	33.70	33.75	-5	3,121	-0.16%
2024/10/09	0	0.00	3	33.05	33.00	-3	3,535	-0.08%
2024/10/01	1	33.95	0	0.00	34.30	1	4,158	0.02%
2024/09/27	0	0.00	2	34.00	34.25	-2	4,847	-0.04%
2024/09/23	0	0.00	0.1	33.20	33.20	-0.1	5,051	0.00%
2024/09/19	0	0.00	2	32.35	32.85	-2	5,222	-0.04%
2024/09/16	2	32.62	0	0.00	32.80	2	5,336	0.04%
2024/09/11	0	0.00	1	31.75	31.50	-1	6,297	-0.02%
2024/09/10	4	31.70	0	0.00	31.55	4	6,379	0.06%
2024/09/09	2	31.65	4	32.20	32.20	-2	6,449	-0.03%
2024/09/05	6	32.22	0	0.00	31.90	6	6,558	0.09%
2024/09/04	1.1	32.15	0	0.00	32.05	1.1	6,656	0.02%
2024/09/03	0.3	34.40	10	34.75	34.10	-9.7	6,649	-0.15%
2024/08/27	0.1	35.30	0	35.20	35.10	0.1	6,795	0.00%
2024/08/22	0	0.00	19	35.49	35.35	-19	6,917	-0.27%
2024/08/21	0.1	34.95	4	35.05	34.90	-3.9	6,987	-0.06%
2024/08/20	0	0.00	1	35.50	35.10	-1	7,102	-0.01%
2024/08/13	1	34.95	0	0.00	34.85	1	7,303	0.01%
2024/08/09	5	34.55	1.3	34.65	34.25	3.8	7,344	0.05%
2024/08/08	14	33.44	10	33.71	33.75	4	7,359	0.05%
2024/08/07	1	32.70	3	33.03	33.95	-2	7,359	-0.03%
2024/08/06	34	30.25	41	31.64	30.90	-7	7,294	-0.10%
2024/08/05	19.3	32.08	2	31.98	31.95	17.3	7,185	0.24%
2024/08/02	4	35.65	7	35.64	35.50	-3	7,241	-0.04%
2024/08/01	0	0.00	3	36.70	36.85	-3	7,329	-0.04%
2024/07/31	10	36.06	0	0.00	35.90	10	7,442	0.13%
2024/07/30	7	35.17	2	35.25	35.90	5	7,488	0.07%
2024/07/26	16.5	36.44	0	0.00	36.75	16.5	7,445	0.22%
2024/07/23	3	37.18	3	37.20	37.15	0	7,451	0.00%
2024/07/22	2	36.68	13	36.62	36.70	-11	7,475	-0.15%
2024/07/19	24.3	38.15	0	0.00	37.95	24.3	7,432	0.33%
2024/07/18	0	0.00	7	38.96	38.95	-7	7,447	-0.09%
2024/07/16	0	0.00	1	39.35	39.25	-1	7,604	-0.01%
2024/07/15	1	39.05	0	0.00	39.10	1	7,746	0.01%
2024/07/12	0	0.00	1	39.80	39.60	-1	7,937	-0.01%
2024/07/11	3	39.63	16	39.89	39.45	-13	8,073	-0.16%
2024/07/10	1	39.25	0	0.00	39.20	1	7,837	0.01%
2024/07/09	1	39.30	16	38.82	39.15	-15	7,863	-0.19%
2024/07/08	6	40.23	5.1	40.32	40.10	0.9	7,902	0.01%
2024/07/05	71.3	40.19	99.3	40.56	40.25	-28.1	7,992	-0.35%
2024/07/04	16	39.64	5	39.82	39.90	11	7,711	0.14%
2024/07/03	25.4	40.10	34	40.05	39.55	-8.7	7,584	-0.11%
2024/07/01	14	38.77	0	0.00	38.30	14	7,099	0.20%
2024/06/28	21.1	38.96	37	38.84	38.85	-15.9	7,080	-0.22%
2024/06/27	73	39.02	72	39.12	38.70	1	7,090	0.01%
2024/06/26	0	0.00	7	39.23	38.90	-7	7,058	-0.10%
2024/06/25	47	38.26	30	39.15	39.40	17	7,074	0.24%
2024/06/24	7.5	38.66	3	38.60	38.50	4.5	7,019	0.06%
2024/06/21	9	38.94	0	0.00	39.05	9	7,039	0.13%
2024/06/20	20.2	39.10	2.3	39.14	39.00	17.9	7,025	0.25%
2024/06/19	18	39.43	1	39.25	39.10	17	7,010	0.24%
2024/06/18	22.3	39.41	13	39.33	39.70	9.3	6,807	0.14%
2024/06/17	4	37.96	0	0.00	37.90	4	6,284	0.06%
2024/06/14	1	38.05	4	37.94	37.75	-3	6,288	-0.05%
2024/06/13	1	37.15	0	0.00	37.20	1	6,241	0.02%
2024/06/12	0	37.15	0	0.00	37.05	0	6,263	0.00%
2024/06/11	5.5	38.10	0	0.00	37.70	5.5	6,231	0.09%
2024/06/07	1	37.60	4	37.14	37.60	-3	6,280	-0.05%
2024/06/06	1	36.80	2	37.30	36.90	-1	6,282	-0.02%
2024/06/05	1	37.05	0	0.00	36.90	1	6,255	0.02%
2024/06/04	1	37.25	2	37.58	37.25	-1	6,320	-0.02%
2024/06/03	1	37.50	0	0.00	37.40	1	6,447	0.02%
2024/05/30	4	37.93	0	0.00	37.40	4	6,558	0.06%
2024/05/29	1	37.80	2	38.13	37.70	-1	6,636	-0.02%
2024/05/27	2	37.05	13	37.60	37.65	-11	7,290	-0.15%
2024/05/24	9	36.46	6	36.43	36.40	3	7,376	0.04%
2024/05/23	15	37.15	0	0.00	37.15	15	7,327	0.21%
2024/05/22	3	37.87	0	0.00	37.75	3	7,490	0.04%
2024/05/21	58	37.34	77	38.05	38.00	-19	7,636	-0.25%
2024/05/20	3	37.67	0	0.00	37.60	3	8,194	0.04%
2024/05/17	3	37.45	0	0.00	37.45	3	8,902	0.03%
2024/05/16	2	37.43	12	37.30	37.35	-10	9,344	-0.11%
2024/05/15	1	37.65	0	0.00	37.10	1	9,841	0.01%
2024/05/14	0	37.35	2	37.55	37.35	-2	10,085	-0.02%
2024/05/13	6.1	37.41	4	37.30	37.20	2.1	10,200	0.02%
2024/05/10	2	37.23	7	37.26	37.55	-5	10,370	-0.05%
2024/05/09	4	37.53	5	37.47	37.30	-1	10,844	-0.01%
2024/05/08	10	37.54	6	37.49	37.95	4	10,925	0.04%
2024/05/07	40	38.26	0	0.00	38.30	40	11,028	0.36%
2024/05/06	17.2	39.14	1	38.65	38.90	16.2	11,092	0.15%
2024/05/03	1	39.40	5	39.85	39.35	-4	10,976	-0.04%
2024/05/02	2	40.00	1	39.90	40.00	1	10,957	0.01%
2024/04/30	0	0.00	3	40.20	39.75	-3	10,972	-0.03%
2024/04/29	1	39.50	9	39.63	39.90	-8	10,992	-0.07%
2024/04/26	2	39.65	19.5	39.79	39.50	-17.5	10,984	-0.16%
2024/04/25	3	39.90	0	0.00	39.85	3	10,967	0.03%
2024/04/24	0	0.00	9	40.05	40.40	-9	10,947	-0.08%
2024/04/23	9	39.03	1	39.65	38.85	8	10,931	0.07%
2024/04/22	2	39.83	17.2	40.40	39.35	-15.2	10,877	-0.14%
2024/04/19	17	39.89	6	39.73	39.50	11	10,745	0.10%
2024/04/18	9.5	40.73	11	40.87	40.40	-1.5	10,615	-0.01%
2024/04/17	13	40.67	7	40.45	40.75	6	10,474	0.06%
2024/04/16	5	38.61	8	38.20	38.30	-3	10,305	-0.03%
2024/04/15	1	39.95	1	40.00	39.90	0	10,315	0.00%
2024/04/12	10	40.24	10	40.45	40.45	0	10,271	0.00%
2024/04/11	3	40.00	3	40.18	40.25	0	10,156	0.00%
2024/04/09	1	38.80	9	38.88	39.00	-8	10,013	-0.08%
2024/04/08	0	38.60	0	0.00	38.50	0	10,015	0.00%
2024/04/03	8	38.89	4	38.90	38.85	4	10,019	0.04%
2024/04/02	1	39.00	0	0.00	39.10	1	10,097	0.01%
2024/04/01	0	0.00	5	39.40	39.40	-5	10,145	-0.05%
2024/03/29	1.1	38.76	10	38.95	38.75	-9	10,193	-0.09%
2024/03/28	10	39.00	1	38.95	38.90	9	10,175	0.09%
2024/03/27	7	39.00	1	39.15	39.00	6	10,146	0.06%
2024/03/26	10.1	39.75	5	39.25	39.15	5.1	10,103	0.05%
2024/03/25	5	39.85	2	40.20	39.90	3	10,099	0.03%
2024/03/22	1	40.25	0	0.00	40.20	1	10,107	0.01%
2024/03/21	0	0.00	2	40.13	40.30	-2	10,097	-0.02%
2024/03/20	0.2	39.70	0	0.00	39.65	0.2	10,091	0.00%
2024/03/19	2	40.00	15	39.99	39.80	-13	10,154	-0.13%
2024/03/15	0	0.00	1	39.80	39.80	-1	10,478	-0.01%
2024/03/14	4	39.15	26	39.28	39.20	-22	10,726	-0.21%
2024/03/13	14.1	39.28	5	40.10	39.05	9.1	10,774	0.08%
2024/03/12	7	40.35	0	0.00	40.30	7	10,779	0.06%
2024/03/11	5	39.90	1	39.90	40.00	4	10,904	0.04%
2024/03/08	24	39.90	15	39.92	39.85	9	11,025	0.08%
2024/03/07	35	40.67	25	40.11	40.00	10	11,118	0.09%
2024/03/06	1	41.75	0	0.00	41.10	1	11,233	0.01%
2024/03/05	3	41.60	0	0.00	41.60	3	11,387	0.03%
2024/03/04	33	41.88	16	41.70	41.80	17	11,485	0.15%
2024/03/01	43	42.57	24	42.21	42.25	19	11,617	0.16%
2024/02/29	6	42.42	24.1	42.34	42.60	-18.1	11,708	-0.15%
2024/02/27	8.2	40.15	10	40.70	39.50	-1.8	11,723	-0.02%
2024/02/26	3	40.65	1.2	40.61	40.60	1.8	13,446	0.01%
2024/02/23	46	41.28	36	40.70	40.55	10	15,113	0.07%
2024/02/22	18	41.39	10	41.80	41.50	8	15,239	0.05%
2024/02/21	63.1	41.96	11	43.04	41.45	52.1	15,179	0.34%
2024/02/20	19	43.22	7.8	44.36	42.85	11.2	14,721	0.08%
2024/02/19	5.1	43.02	9.6	43.71	43.85	-4.6	14,197	-0.03%
2024/02/16	7	43.26	76	43.33	43.55	-69	13,967	-0.49%
2024/02/15	31	41.27	25	42.19	42.20	6	13,696	0.04%
2024/02/05	4.1	41.01	10	40.85	41.70	-5.9	13,589	-0.04%
2024/02/02	1	41.40	1	41.50	41.35	0	13,461	0.00%
2024/02/01	2	42.23	42.1	42.28	42.00	-40.1	13,292	-0.30%
2024/01/31	0	0.00	13	41.18	40.80	-13	12,842	-0.10%
2024/01/30	25	40.80	46	41.50	40.50	-21	12,741	-0.16%
2024/01/29	9.1	40.13	2.4	40.67	40.65	6.7	12,517	0.05%
2024/01/26	0	39.10	0	0.00	38.90	0	12,381	0.00%
2024/01/25	1.4	39.51	0	0.00	39.35	1.4	12,422	0.01%
2024/01/24	0.1	39.90	0	0.00	39.85	0.1	12,460	0.00%
2024/01/23	0.1	40.00	0	0.00	40.05	0.1	12,528	0.00%
2024/01/22	0.1	39.45	0	0.00	39.45	0.1	12,543	0.00%
2024/01/19	1	39.05	2	38.93	38.85	-1	12,579	-0.01%
2024/01/18	5	37.65	0	0.00	38.30	5	12,595	0.04%
2024/01/17	1.3	38.25	0	0.00	37.90	1.3	12,633	0.01%
2024/01/16	1.1	38.81	2	38.85	38.85	-0.9	12,610	-0.01%
2024/01/12	0.2	39.05	4	39.10	38.95	-3.8	12,760	-0.03%
2024/01/11	1	39.80	1	39.35	39.45	0	12,847	0.00%
2024/01/10	4	38.44	0	0.00	38.75	4	12,892	0.03%
2024/01/09	5.1	39.00	0	0.00	38.90	5.1	12,968	0.04%
2024/01/05	0.1	39.75	0	0.00	39.65	0.1	13,182	0.00%
2024/01/04	13.2	39.84	3	39.80	39.75	10.2	13,377	0.08%
2024/01/03	0.3	40.33	1	40.05	40.10	-0.7	13,467	-0.01%
2024/01/02	2	41.00	2	41.00	40.85	0	13,473	0.00%
2023/12/29	0	0.00	1	41.15	41.10	-1	13,509	-0.01%
2023/12/28	1.3	41.37	6	41.35	41.25	-4.8	13,529	-0.04%
2023/12/27	13.3	41.18	0	0.00	40.90	13.3	13,590	0.10%
2023/12/26	2	41.03	10	41.15	41.30	-8	13,787	-0.06%
2023/12/25	1	40.70	0	0.00	40.50	1	13,817	0.01%
2023/12/22	0.3	40.55	4	40.45	40.45	-3.8	13,842	-0.03%
2023/12/21	0	0.00	2	40.53	40.55	-2	13,877	-0.01%
2023/12/20	5	40.85	3	40.50	40.90	2	13,918	0.01%
2023/12/19	11.3	39.91	2	39.70	40.00	9.3	13,976	0.07%
2023/12/18	10	40.62	20	40.35	40.05	-10	14,091	-0.07%
2023/12/15	5	40.60	3	40.93	40.50	2	14,169	0.01%
2023/12/14	13	40.51	1	40.55	40.55	12	14,320	0.08%
2023/12/13	6.1	40.69	0	0.00	40.05	6.1	14,340	0.04%
2023/12/12	11	41.72	14	41.47	41.25	-3	14,203	-0.02%
2023/12/11	5	42.27	9	42.56	42.00	-4	14,209	-0.03%
2023/12/08	5	42.25	0	0.00	41.75	5	14,044	0.04%
2023/12/07	7	42.00	3	42.40	41.80	4	14,679	0.03%
2023/12/06	2	41.75	6	41.88	41.50	-4	14,734	-0.03%
2023/12/05	3	41.08	0	0.00	41.60	3	14,713	0.02%
2023/12/04	4	41.66	6	41.98	41.25	-2	14,650	-0.01%
2023/12/01	5	42.27	6	42.63	42.10	-1	14,631	-0.01%
2023/11/30	7	41.85	2	41.65	41.90	5	14,758	0.03%
2023/11/29	19.1	41.87	0	0.00	41.65	19.1	14,853	0.13%
2023/11/28	9	41.92	8	42.08	41.80	1	15,043	0.01%
2023/11/27	21	42.78	1	42.30	42.30	20	14,918	0.13%
2023/11/24	22	43.76	51	43.51	43.70	-29	14,718	-0.20%
2023/11/23	67	44.80	75.1	44.52	43.75	-8.1	14,331	-0.06%
2023/11/22	37	42.54	25.1	43.09	44.10	11.9	12,667	0.09%
2023/11/21	35	40.06	13.1	40.29	40.70	21.9	11,159	0.20%
2023/11/20	0	0.00	2	39.25	39.45	-2	11,274	-0.02%
2023/11/17	3	38.97	0	0.00	38.95	3	11,838	0.03%
2023/11/16	6	39.08	2	39.45	39.45	4	12,003	0.03%
2023/11/15	5	38.19	1	38.35	38.35	4	11,935	0.03%
2023/11/14	19	37.50	15	37.15	37.15	4	12,047	0.03%
2023/11/13	22	37.23	21	38.33	38.40	1	12,162	0.01%
2023/11/09	0	0.00	5	39.24	39.00	-5	12,456	-0.04%
2023/11/08	5.5	39.85	3	39.73	39.55	2.5	12,864	0.02%
2023/11/07	2	39.38	5	39.23	39.20	-3	13,105	-0.02%
2023/11/06	3	39.45	0	0.00	39.55	3	14,180	0.02%
2023/11/03	3	38.97	1	39.30	38.80	2	14,553	0.01%
2023/11/02	1	38.60	1	38.60	38.60	0	14,975	0.00%
2023/11/01	2	38.00	1	38.00	38.00	1	15,472	0.01%
2023/10/31	7.1	38.17	0	0.00	38.00	7.1	15,773	0.05%
2023/10/30	11	39.43	11	39.32	39.20	0	16,754	0.00%
2023/10/27	2	38.68	5	38.65	38.55	-3	17,835	-0.02%
2023/10/26	1	39.10	0	0.00	38.95	1	19,965	0.01%
2023/10/25	7	39.94	15	40.15	39.70	-8	20,822	-0.04%
2023/10/24	1.1	39.95	1	39.30	40.00	0.1	21,932	0.00%
2023/10/23	13.5	39.82	5	39.85	39.50	8.5	22,787	0.04%
2023/10/20	6	38.83	2	39.10	39.40	4	23,267	0.02%
2023/10/19	2.1	39.60	1	39.65	39.70	1.1	23,658	0.00%
2023/10/18	7	40.13	2	40.45	39.95	5	24,055	0.02%
2023/10/17	2	40.81	5	41.40	40.70	-3	24,732	-0.01%
2023/10/16	6	41.78	4	41.00	41.45	2	25,612	0.01%
2023/10/13	3	43.05	1	42.85	42.80	2	27,961	0.01%
2023/10/12	11	43.22	0	0.00	43.45	11	30,081	0.04%
2023/10/11	5	42.70	8	42.98	42.35	-3	30,210	-0.01%
2023/10/06	1	43.90	0	0.00	43.70	1	30,670	0.00%
2023/10/05	5	44.22	0	0.00	44.30	5	31,388	0.02%
2023/10/04	7	43.66	0	0.00	43.85	7	31,815	0.02%
2023/10/03	7	44.89	25	45.00	44.20	-18	32,722	-0.06%
2023/10/02	27	45.43	1.1	45.06	45.45	25.9	33,628	0.08%
2023/09/27	0	43.15	3	42.90	43.10	-3	35,761	-0.01%
2023/09/26	3	43.20	1	43.55	43.20	2	37,794	0.01%
2023/09/25	8	43.58	2	43.45	43.45	6	38,974	0.02%
2023/09/22	17	42.88	3	42.63	43.50	14	39,302	0.04%
2023/09/21	9	42.32	8	42.49	42.60	1	39,267	0.00%
2023/09/20	10.2	43.17	2	43.90	43.15	8.2	39,189	0.02%
2023/09/19	1	43.65	1	43.40	43.40	0	39,311	0.00%
2023/09/18	8	44.93	0.4	45.10	44.65	7.6	39,690	0.02%
2023/09/15	0	45.75	0	0.00	45.75	0	40,063	0.00%
2023/09/14	9	45.53	8	45.53	45.70	1	40,128	0.00%
2023/09/13	4	44.99	14	45.06	45.05	-10	40,247	-0.02%
2023/09/12	23.1	46.82	11	46.60	45.40	12.1	40,652	0.03%
2023/09/11	35.1	45.28	47	44.85	44.85	-11.9	40,603	-0.03%
2023/09/08	4	46.06	21	46.19	45.80	-17	40,753	-0.04%
2023/09/07	11	47.22	0	0.00	47.00	11	40,959	0.03%
2023/09/05	9	47.08	2.2	47.22	47.20	6.8	41,306	0.02%
2023/09/04	23	45.11	30	45.59	45.90	-7	41,445	-0.02%
2023/09/01	19	46.92	5.4	47.12	46.35	13.6	41,770	0.03%
2023/08/31	6.1	46.18	25	46.02	46.45	-18.9	42,779	-0.04%
2023/08/30	25	46.80	25	46.49	46.45	0	44,062	0.00%
2023/08/29	10	46.40	10	46.20	46.55	0	45,482	0.00%
2023/08/28	2	46.35	0	46.45	46.35	2	46,384	0.00%
2023/08/25	4	46.96	0	0.00	46.85	4	46,902	0.01%
2023/08/24	9	47.99	7.6	47.47	47.10	1.4	46,948	0.00%
2023/08/23	44.1	49.20	26.3	48.31	47.85	17.8	47,201	0.04%
2023/08/22	10	49.53	3	50.30	49.90	7	46,884	0.01%
2023/08/21	2.5	50.70	1.6	50.72	50.40	0.9	46,749	0.00%
2023/08/18	6	51.18	4	50.93	50.20	2	47,029	0.00%
2023/08/17	4	51.20	0	0.00	51.90	4	47,268	0.01%
2023/08/16	8.1	50.56	24	50.01	50.60	-15.9	47,831	-0.03%
2023/08/15	2	50.75	6	50.88	50.80	-4	48,675	-0.01%
2023/08/14	1.1	49.85	1	49.45	49.10	0.1	49,027	0.00%
2023/08/11	6	50.95	5	50.98	50.90	1	48,792	0.00%
2023/08/10	26	51.67	6	51.10	50.90	20	48,516	0.04%
2023/08/09	28.2	53.64	9	53.03	52.90	19.2	47,486	0.04%
2023/08/08	64.5	54.23	68	54.34	54.30	-3.5	47,202	-0.01%
2023/08/07	26	53.67	20	52.75	54.60	6	46,958	0.01%
2023/08/04	30.5	51.54	15	51.72	52.30	15.5	46,645	0.03%
2023/08/02	58.2	51.06	29.5	52.49	51.20	28.7	46,533	0.06%
2023/08/01	25.1	55.66	11	55.75	54.20	14.1	45,650	0.03%
2023/07/31	85.5	57.63	80.9	57.68	55.50	4.6	44,794	0.01%
2023/07/28	14.9	54.38	24.4	54.58	54.90	-9.5	42,884	-0.02%
2023/07/27	21.9	53.63	14	53.67	54.40	7.9	42,240	0.02%
2023/07/26	38.2	51.81	36.9	51.56	51.80	1.3	41,399	0.00%
2023/07/25	5	52.72	0.3	52.30	51.80	4.7	41,221	0.01%
2023/07/24	18	51.91	11	51.84	51.70	7	41,224	0.02%
2023/07/21	8	53.39	5	53.28	53.30	3	41,214	0.01%
2023/07/20	6	54.40	77	54.79	54.40	-71	41,816	-0.17%
2023/07/19	50	54.07	59.1	54.41	55.00	-9.1	41,858	-0.02%
2023/07/18	67.2	55.26	46	54.81	52.70	21.2	42,707	0.05%
2023/07/17	47	55.13	59.5	54.84	56.10	-12.5	42,738	-0.03%
2023/07/14	4	50.95	4	51.00	51.20	0	41,616	0.00%
2023/07/13	31	51.35	6.5	50.85	50.00	24.5	41,722	0.06%
2023/07/12	12	51.88	12	52.57	51.80	0	41,607	0.00%
2023/07/11	25.1	50.67	9	50.83	50.50	16.1	40,894	0.04%
2023/07/10	93.8	52.20	62	52.03	51.10	31.8	40,558	0.08%
2023/07/07	65.3	52.79	56	52.22	53.10	9.2	39,683	0.02%
2023/07/06	49	53.14	25	53.31	52.20	24	38,769	0.06%
2023/07/05	117.1	54.33	94	54.11	53.60	23.1	37,858	0.06%	大買/
2023/07/04	212	50.62	242	51.60	50.90	-30	36,367	-0.08%	大買/大賣/
2023/07/03	17	48.87	17	49.38	48.90	0	34,318	0.00%
2023/06/30	33	45.56	12	45.86	46.45	21	33,156	0.06%
2023/06/29	2	44.35	13	44.38	44.10	-11	32,804	-0.03%
2023/06/28	4	44.98	4	44.40	44.30	0	32,764	0.00%
2023/06/27	1	45.25	11	44.79	44.50	-10	32,815	-0.03%
2023/06/26	40.1	46.64	47	46.01	45.55	-6.9	32,644	-0.02%
2023/06/21	40	48.32	3	48.13	48.80	37	32,215	0.11%
2023/06/20	13	47.06	7	47.46	46.90	6	31,953	0.02%
2023/06/19	4	46.89	12.1	47.05	46.65	-8	31,896	-0.03%
2023/06/16	20	48.34	33.1	48.12	47.70	-13.1	31,826	-0.04%
2023/06/15	22.1	48.24	22	48.11	48.45	0.1	31,480	0.00%
2023/06/14	31	47.55	18	47.31	47.00	13	31,053	0.04%
2023/06/13	4	47.55	8	47.81	47.55	-4	30,911	-0.01%
2023/06/12	6	47.69	102	48.06	47.60	-96	30,884	-0.31%	大賣/
2023/06/09	21.1	47.77	3.1	47.98	47.90	18	30,833	0.06%
2023/06/08	73.1	47.61	28	47.55	47.20	45.1	30,866	0.15%
2023/06/07	52	48.30	4	48.74	48.10	48	30,694	0.16%
2023/06/06	64	48.86	74	48.26	49.20	-10	30,757	-0.03%
2023/06/05	90.1	51.15	99	51.48	51.20	-8.9	30,189	-0.03%
2023/06/02	31	47.21	25	48.56	49.85	6	29,311	0.02%
2023/06/01	66.1	45.87	57	45.45	45.35	9.1	28,629	0.03%
2023/05/31	9	44.96	20	44.97	45.00	-11	27,799	-0.04%
2023/05/30	8	44.29	1	43.55	43.60	7	27,272	0.03%
2023/05/29	10	44.29	18	44.71	44.05	-8	27,500	-0.03%
2023/05/26	7	42.78	62.1	42.47	42.15	-55	27,080	-0.20%
2023/05/25	10	43.58	4	43.88	43.50	6	27,046	0.02%
2023/05/24	25	44.29	8	44.09	43.90	17	27,509	0.06%
2023/05/23	64	44.34	38	43.86	43.70	26	28,127	0.09%
2023/05/22	64.1	43.81	25.1	44.32	43.70	39	27,785	0.14%
2023/05/19	44	43.32	37	43.30	42.50	7	26,995	0.03%
2023/05/18	7	41.85	21	42.10	42.20	-14	26,067	-0.05%
2023/05/17	1	40.50	5	39.95	39.95	-4	25,602	-0.02%
2023/05/16	2	39.40	2	39.25	39.25	0	25,599	0.00%
2023/05/15	2	39.03	2	38.95	38.95	0	25,739	0.00%
2023/05/12	4	39.33	2	39.65	39.55	2	26,196	0.01%
2023/05/11	1	39.15	13	38.69	38.80	-12	27,085	-0.04%
2023/05/10	17	40.19	0	0.00	40.10	17	27,456	0.06%
2023/05/09	0	0.00	5	41.00	40.85	-5	28,203	-0.02%
2023/05/08	16	42.68	3	42.80	42.55	13	28,589	0.05%
2023/05/05	3	41.75	100	41.70	41.70	-97	28,955	-0.33%
2023/05/04	7	41.85	0	41.75	42.25	7	29,544	0.02%
2023/05/03	6	42.24	0	0.00	42.10	6	30,042	0.02%
2023/05/02	6	42.90	1	43.20	43.20	5	30,939	0.02%
2023/04/28	39	42.93	30.1	42.88	42.30	8.9	31,074	0.03%
2023/04/27	109	43.42	18.1	43.25	43.45	91	30,334	0.30%	大買/
2023/04/26	14	42.23	17	42.31	42.75	-3	29,778	-0.01%
2023/04/25	40	43.94	44	43.59	43.00	-4	29,262	-0.01%
2023/04/24	19.1	44.39	31	45.08	45.50	-11.9	28,135	-0.04%
2023/04/21	57	43.73	88	43.86	43.60	-31	27,259	-0.11%
2023/04/20	191	44.62	219	44.81	44.10	-28	25,445	-0.11%	大買/大賣/
2023/04/19	78	42.66	46.5	42.09	43.60	31.5	22,841	0.14%
2023/04/18	11	40.85	9	40.43	39.65	2	21,741	0.01%
2023/04/17	25	40.33	18	40.13	40.45	7	21,293	0.03%
2023/04/14	6	38.45	5	38.50	38.20	1	20,859	0.00%
2023/04/13	8	38.90	3	38.92	38.70	5	20,818	0.02%
2023/04/12	1	39.35	3	39.70	39.55	-2	20,666	-0.01%
2023/04/11	4	39.59	6	39.45	39.10	-2	20,577	-0.01%
2023/04/10	3	39.07	0	0.00	38.90	3	20,426	0.01%
2023/04/07	0	0.00	3	38.70	38.80	-3	20,339	-0.01%
2023/03/31	3	38.60	0.1	38.70	38.55	2.9	20,243	0.01%
2023/03/30	2	38.20	0	0.00	38.25	2	20,171	0.01%
2023/03/29	1	38.30	2	38.40	38.20	-1	20,138	0.00%
2023/03/28	2	38.40	1	38.15	38.25	1	20,130	0.00%
2023/03/27	2	39.45	2	39.10	39.00	0	19,980	0.00%
2023/03/24	1	39.20	121	39.21	39.15	-120	19,905	-0.60%	大賣/鉅額交易
2023/03/23	2	39.45	9.5	39.13	38.95	-7.5	19,818	-0.04%
2023/03/22	2.5	40.18	61	40.45	40.05	-58.5	19,608	-0.30%
2023/03/21	24	41.00	12	40.55	40.55	12	19,464	0.06%
2023/03/20	0	0.00	37	40.00	40.00	-37	19,267	-0.19%
2023/03/17	1	40.90	8	40.28	40.20	-7	19,160	-0.04%
2023/03/16	2	40.05	3	40.05	40.30	-1	18,916	-0.01%
2023/03/15	36	41.11	7.1	41.09	40.65	29	18,713	0.15%
2023/03/14	10	40.46	12.4	40.42	40.45	-2.4	18,427	-0.01%
2023/03/13	12.4	39.70	7	40.11	40.40	5.4	18,211	0.03%
2023/03/10	35	40.00	32	39.75	39.60	3	18,022	0.02%
2023/03/09	57	41.14	84	41.27	41.00	-27	17,743	-0.15%
2023/03/08	27	42.76	21	42.19	42.60	6	17,033	0.04%
2023/03/07	2	41.38	94	41.70	41.25	-92	16,222	-0.57%
2023/03/06	35	41.32	40.3	40.71	40.95	-5.3	15,670	-0.03%
2023/03/03	10.3	39.64	32	39.34	39.15	-21.7	14,883	-0.15%
2023/03/02	50	39.35	28.2	39.67	39.30	21.8	14,712	0.15%
2023/03/01	276	39.62	7	39.51	39.70	269	14,472	1.86%	大買/鉅額交易
2023/02/24	8.1	38.01	22	38.18	38.00	-13.9	13,947	-0.10%
2023/02/23	0	0.00	6	39.20	38.90	-6	13,626	-0.04%
2023/02/22	8	39.49	25	39.39	39.25	-17	13,325	-0.13%
2023/02/21	51	40.50	19.2	39.57	41.35	31.8	12,743	0.25%
2023/02/20	3.2	37.94	5	38.10	38.00	-1.8	11,775	-0.02%
2023/02/17	1	37.75	1	37.85	37.85	0	11,738	0.00%
2023/02/16	7	37.45	2.2	37.32	37.45	4.8	11,607	0.04%
2023/02/15	10	37.13	3	37.37	36.95	7	11,476	0.06%
2023/02/14	2.5	37.16	3	37.00	36.80	-0.5	11,304	0.00%
2023/02/13	4	37.61	2	37.50	37.40	2	11,196	0.02%
2023/02/10	13	38.69	6	38.78	37.80	7	11,041	0.06%
2023/02/09	35.2	38.39	23.1	38.26	38.75	12.1	10,531	0.11%
2023/02/08	30.2	37.49	31	36.91	36.85	-0.8	9,585	-0.01%
2023/02/07	13.1	36.34	59	36.45	37.85	-45.9	8,994	-0.51%
2023/02/06	48.1	37.84	87	37.83	38.35	-38.9	8,026	-0.48%
2023/02/03	13	37.93	16	38.16	38.30	-3	7,409	-0.04%
2023/02/02	65	36.94	66	37.32	38.00	-1	6,824	-0.01%
2023/02/01	61	35.72	31	36.23	36.45	30	5,941	0.50%
2023/01/31	27	33.87	76	35.18	35.20	-49	5,156	-0.95%
2023/01/30	2	32.45	4	32.60	32.60	-2	4,049	-0.05%
2023/01/17	10	29.35	0	0.00	29.65	10	3,594	0.28%
2023/01/11	0	0.00	3	29.83	29.70	-3	3,685	-0.08%
2023/01/10	0	0.00	1	29.90	29.65	-1	3,701	-0.03%
2023/01/09	1	30.40	0	0.00	30.40	1	3,687	0.03%
2023/01/06	0	0.00	3	30.53	30.30	-3	3,680	-0.08%
2023/01/05	1	30.40	0	0.00	30.40	1	3,744	0.03%
2023/01/04	0	0.00	2	31.00	30.65	-2	3,743	-0.05%
2023/01/03	0	0.00	1	30.70	30.60	-1	3,722	-0.03%
2022/12/29	1	29.40	0	0.00	29.45	1	3,859	0.03%
2022/12/23	9	30.40	1	30.15	30.40	8	3,938	0.20%
2022/12/22	0	0.00	1	30.40	30.15	-1	4,023	-0.02%
2022/12/21	1	30.00	0	0.00	30.00	1	4,099	0.02%
2022/12/15	3	31.25	3	31.12	31.00	0	4,148	0.00%
2022/12/06	6	30.62	14	30.71	30.20	-8	4,259	-0.19%
2022/12/05	5	31.18	5	31.18	31.10	0	4,283	0.00%
2022/12/02	7	31.01	3	31.20	30.90	4	4,236	0.09%
2022/11/25	7	30.18	36	30.14	29.85	-29	4,051	-0.72%
2022/11/24	0	0.00	2	30.00	29.95	-2	4,013	-0.05%
2022/11/21	0	0.00	1	29.80	29.65	-1	4,037	-0.02%
2022/11/18	2	29.80	0	0.00	29.60	2	4,047	0.05%
2022/11/17	2	30.45	3	30.10	30.05	-1	4,006	-0.02%
2022/11/16	1	30.45	4	30.38	29.90	-3	3,918	-0.08%
2022/11/15	14	30.17	11	30.35	30.40	3	3,853	0.08%
2022/11/10	4	29.19	16	29.19	29.05	-12	3,731	-0.32%
2022/11/09	12	29.79	4	29.66	29.45	8	3,743	0.21%
2022/11/08	2	29.53	12	29.45	29.50	-10	3,698	-0.27%
2022/11/07	0	0.00	0.5	29.80	29.55	-0.5	3,673	-0.01%
2022/11/04	20	29.19	0	0.00	29.85	20	3,647	0.55%
2022/11/03	0	0.00	15	28.25	29.00	-15	3,582	-0.42%
2022/11/02	1	28.50	3	28.62	28.75	-2	3,572	-0.06%
2022/11/01	5	28.32	0	0.00	28.40	5	3,575	0.14%
2022/10/31	0	0.00	2	27.75	27.60	-2	3,581	-0.06%
2022/10/28	3	27.82	2	27.45	27.40	1	3,635	0.03%
2022/10/27	0	0.00	2	27.85	27.85	-2	3,700	-0.05%
2022/10/26	2	27.65	0	0.00	27.60	2	3,758	0.05%
2022/10/25	1	27.70	0	0.00	27.65	1	3,875	0.03%
2022/10/24	1	27.55	0	0.00	27.40	1	4,217	0.02%
2022/10/21	2	27.45	2	27.48	27.45	0	4,228	0.00%
2022/10/20	15	27.77	1	27.30	27.30	14	4,225	0.33%
2022/10/12	1	28.75	0	0.00	28.70	1	4,314	0.02%
2022/10/11	5	28.70	0	0.00	28.75	5	4,388	0.11%
2022/10/07	6	29.62	0	0.00	29.60	6	4,430	0.14%
2022/10/06	1	30.05	1	29.75	29.85	0	4,486	0.00%
2022/10/05	0	0.00	3	28.97	28.90	-3	4,372	-0.07%
2022/10/03	1	27.95	0	0.00	28.00	1	4,462	0.02%
2022/09/28	5	28.25	7	28.47	27.75	-2	4,663	-0.04%
2022/09/26	1	28.70	0	0.00	27.80	1	4,633	0.02%
2022/09/23	6	30.08	17	29.55	29.50	-11	4,634	-0.24%
2022/09/22	2	29.90	0	0.00	29.95	2	4,673	0.04%
2022/09/21	8	30.26	1	30.25	30.05	7	4,752	0.15%
2022/09/20	18	30.16	2	30.03	30.30	16	4,883	0.33%
2022/09/16	0	0.00	4	30.21	29.60	-4	4,830	-0.08%
2022/09/15	3	29.85	0	0.00	29.55	3	4,799	0.06%
2022/09/14	0	0.00	1	28.45	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	11	29.35	29.20	-11	4,755	-0.23%
2022/09/12	6	29.25	5	29.40	29.30	1	4,786	0.02%
2022/09/08	1	28.25	1	28.85	28.90	0	4,750	0.00%
2022/09/07	0	0.00	2	28.05	28.10	-2	4,776	-0.04%
2022/09/06	11	28.55	0	0.00	28.50	11	4,865	0.23%
2022/09/05	3	28.87	0	0.00	28.85	3	4,866	0.06%
2022/09/02	2	29.45	0	0.00	29.45	2	4,858	0.04%
2022/09/01	1	29.90	0	0.00	29.55	1	4,867	0.02%
2022/08/31	2	30.35	0	0.00	30.30	2	4,882	0.04%
2022/08/30	5	29.74	0	0.00	29.55	5	4,830	0.10%
2022/08/29	2	29.50	0	0.00	29.50	2	4,860	0.04%
2022/08/26	2	30.78	0	0.00	30.60	2	4,817	0.04%
2022/08/25	1	30.75	0	0.00	30.70	1	4,802	0.02%
2022/08/24	0	0.00	1	30.50	30.35	-1	4,814	-0.02%
2022/08/23	0	0.00	1	30.35	30.35	-1	4,826	-0.02%
2022/08/19	10	30.53	0	0.00	30.55	10	4,798	0.21%
2022/08/18	0	0.00	0	30.40	30.50	0	4,790	0.00%
2022/08/17	4	30.34	0	0.00	30.25	4	4,779	0.08%
2022/08/16	0	0.00	2	31.40	31.20	-2	4,682	-0.04%
2022/08/08	2	29.45	1	29.20	29.70	1	4,982	0.02%
2022/08/04	1	30.50	1	29.90	29.90	0	4,959	0.00%
2022/08/03	1	31.05	2	30.55	30.50	-1	4,927	-0.02%
2022/08/01	5	32.21	0	0.00	31.95	5	4,889	0.10%
2022/07/29	16	31.48	17	30.62	31.90	-1	4,757	-0.02%
2022/07/27	2	30.35	3	30.50	30.60	-1	4,453	-0.02%
2022/07/26	0	0.00	5	30.50	30.10	-5	4,433	-0.11%
2022/07/25	1	31.05	0	0.00	31.00	1	4,395	0.02%
2022/07/22	1	31.40	2	31.70	31.35	-1	4,372	-0.02%
2022/07/21	1	31.75	2	31.30	31.75	-1	4,397	-0.02%
2022/07/20	2	31.35	0	0.00	31.20	2	4,370	0.05%
2022/07/19	0	0.00	2.2	31.23	31.50	-2.2	4,411	-0.05%
2022/07/15	2	30.78	3	31.15	31.10	-1	4,350	-0.02%
2022/07/14	4	30.19	5	30.64	30.90	-1	4,320	-0.02%
2022/07/13	0	0.00	2	30.15	30.00	-2	4,256	-0.05%
2022/07/12	2	29.43	0	0.00	29.25	2	4,282	0.05%
2022/07/11	5	30.35	6	30.40	30.20	-1	4,322	-0.02%
2022/07/08	6	29.82	18	29.81	30.30	-12	4,278	-0.28%
2022/07/07	12	29.02	0	0.00	28.90	12	4,186	0.29%
2022/07/06	0	0.00	6	28.72	28.60	-6	4,222	-0.14%
2022/07/05	1	27.70	0	0.00	28.10	1	4,306	0.02%
2022/07/04	7.1	27.49	0	0.00	27.55	7.1	4,364	0.16%
2022/07/01	0	0.00	1	29.50	28.35	-1	4,636	-0.02%
2022/06/30	3	29.20	1	28.80	28.80	2	4,741	0.04%
2022/06/29	1	30.20	1	30.15	30.20	0	4,745	0.00%
2022/06/28	1	30.25	8	30.82	30.80	-7	4,778	-0.15%
2022/06/27	1	29.85	1	29.70	29.80	0	4,773	0.00%
2022/06/22	2	28.65	2	28.40	28.45	0	5,049	0.00%
2022/06/16	3	29.53	1	29.35	28.60	2	5,606	0.04%
2022/06/09	1	29.95	0	0.00	29.65	1	6,019	0.02%
2022/06/07	10	29.60	0	0.00	29.55	10	6,206	0.16%
2022/06/06	1	29.40	1	29.50	29.30	0	6,325	0.00%
2022/06/02	0	0.00	20	29.25	29.30	-20	6,407	-0.31%
2022/05/24	0	0.00	5	28.70	28.25	-5	6,884	-0.07%
2022/05/20	0	0.00	1	30.35	29.40	-1	6,919	-0.01%
2022/05/19	5	29.05	0	0.00	29.60	5	6,804	0.07%
2022/05/18	1	28.75	1	28.95	29.45	0	6,814	0.00%
2022/05/10	0	0.00	5	26.58	27.45	-5	7,051	-0.07%
2022/05/09	1	27.35	0	0.00	27.15	1	7,221	0.01%
2022/05/05	5	29.85	4	29.90	29.75	1	7,312	0.01%
2022/05/04	1	29.00	1	28.95	29.10	0	7,306	0.00%
2022/04/28	10	29.00	0	0.00	28.85	10	7,530	0.13%
2022/04/27	1	28.50	0	0.00	28.75	1	7,545	0.01%
2022/04/26	0	0.00	2	29.50	29.20	-2	7,622	-0.03%
2022/04/25	5	29.42	0	0.00	29.20	5	7,678	0.07%
2022/04/22	3	31.00	0	0.00	31.05	3	7,645	0.04%
2022/04/21	0	0.00	4	31.63	31.60	-4	7,709	-0.05%
2022/04/20	0	0.00	3	32.55	32.30	-3	7,785	-0.04%
2022/04/19	0	0.00	3	32.15	32.05	-3	7,852	-0.04%
2022/04/18	3.2	31.56	0	0.00	31.30	3.2	8,049	0.04%
2022/04/12	1	32.30	7	32.11	32.50	-6	9,449	-0.06%
2022/04/11	10	33.41	1	33.15	32.70	9	9,696	0.09%
2022/04/08	5	34.15	1	34.25	34.15	4	9,656	0.04%
2022/04/07	16	35.37	7	36.01	34.05	9	9,718	0.09%
2022/04/06	15	35.37	4	35.51	35.70	11	9,652	0.11%
2022/04/01	1	35.70	1	35.15	35.90	0	9,998	0.00%
2022/03/31	3	35.60	0	0.00	35.50	3	11,313	0.03%
2022/03/30	0	0.00	3	35.95	35.95	-3	12,911	-0.02%
2022/03/25	2	36.08	6	36.07	35.60	-4	13,187	-0.03%
2022/03/24	10	35.60	9	35.82	35.50	1	13,079	0.01%
2022/03/23	1	35.80	1	35.80	35.35	0	13,109	0.00%
2022/03/22	1	35.60	6	35.55	35.70	-5	13,328	-0.04%
2022/03/21	5	35.08	13	35.36	35.10	-8	13,991	-0.06%
2022/03/18	3	33.60	19	34.17	34.35	-16	14,029	-0.11%
2022/03/17	5	33.50	0	0.00	33.75	5	14,278	0.04%
2022/03/16	1	33.10	0	0.00	32.95	1	14,679	0.01%
2022/03/15	2	33.50	0	0.00	32.85	2	14,651	0.01%
2022/03/14	24	33.58	9	33.45	33.45	15	14,637	0.10%
2022/03/11	0	0.00	7.3	34.84	34.75	-7.3	14,521	-0.05%
2022/03/10	9.3	34.60	2	34.40	34.35	7.3	14,539	0.05%
2022/03/09	1	32.65	7	33.60	34.00	-6	14,477	-0.04%
2022/03/08	0	0.00	1	32.15	32.15	-1	14,571	-0.01%
2022/03/04	9	34.67	1	35.25	34.40	8	15,099	0.05%
2022/03/03	1	34.25	0	0.00	34.25	1	15,121	0.01%
2022/03/02	6	33.45	0	0.00	33.60	6	15,242	0.04%
2022/03/01	0	0.00	1	33.95	33.85	-1	15,363	-0.01%
2022/02/25	3	33.45	3.4	33.76	33.25	-0.4	15,621	0.00%
2022/02/24	4	33.66	11	33.36	33.30	-7	15,743	-0.04%
2022/02/22	1	33.80	4	34.21	34.20	-3	16,268	-0.02%
2022/02/21	1	35.15	1	35.05	35.20	0	16,631	0.00%
2022/02/18	2	35.50	1	34.85	35.55	1	17,442	0.01%
2022/02/17	0	0.00	0.1	35.15	34.95	-0.1	17,780	0.00%
2022/02/16	1	34.65	0	0.00	34.85	1	18,411	0.01%
2022/02/11	5	34.43	10	34.30	34.50	-5	21,027	-0.02%
2022/02/10	7	34.86	2	35.05	34.80	5	21,483	0.02%
2022/02/09	1	35.50	0	0.00	35.10	1	21,905	0.00%
2022/02/08	2	34.08	1	34.10	34.75	1	22,079	0.00%
2022/02/07	1	33.20	6	33.25	33.95	-5	22,587	-0.02%
2022/01/26	19	31.96	15	32.09	31.95	4	22,967	0.02%
2022/01/21	1	33.90	3	34.17	33.40	-2	26,168	-0.01%
2022/01/19	4	34.36	3	34.60	34.10	1	28,672	0.00%
2022/01/18	0	0.00	2	34.25	34.10	-2	29,621	-0.01%
2022/01/17	5	34.25	0	0.00	34.60	5	29,597	0.02%
2022/01/14	3	33.28	0	0.00	33.55	3	29,550	0.01%
2022/01/13	3	34.13	1	34.00	34.00	2	29,675	0.01%
2022/01/12	2	34.50	1	34.30	34.30	1	29,584	0.00%
2022/01/11	10	34.92	14	35.30	34.50	-4	29,498	-0.01%
2022/01/10	3	35.72	17.1	35.76	35.75	-14.1	29,286	-0.05%
2022/01/07	8	36.27	15	36.26	36.25	-7	29,165	-0.02%
2022/01/06	9	37.07	11.5	37.34	37.35	-2.5	28,931	-0.01%
2022/01/05	52	38.15	9	38.10	37.15	43	28,728	0.15%
2022/01/04	10	36.92	6	37.16	37.10	4	27,826	0.01%
2022/01/03	2	36.08	1	36.10	35.95	1	27,520	0.00%
2021/12/29	12	36.61	1	36.50	36.65	11	27,441	0.04%
2021/12/28	4	37.08	36	37.34	36.90	-32	27,314	-0.12%
2021/12/27	80	38.23	32	37.83	37.60	48	27,062	0.18%
2021/12/24	27	38.12	63.5	38.64	39.95	-36.5	26,024	-0.14%
2021/12/23	29	36.64	17	36.22	36.35	12	24,424	0.05%
2021/12/22	0	35.40	2	35.58	35.20	-2	24,030	-0.01%
2021/12/17	11	35.19	4	35.20	35.20	7	24,494	0.03%
2021/12/16	2	35.85	2	36.15	36.00	0	25,278	0.00%
2021/12/15	19	36.81	9	36.37	35.00	10	25,333	0.04%
2021/12/14	3	35.42	2	35.50	35.60	1	24,657	0.00%
2021/12/13	5	35.81	2	36.33	35.50	3	24,521	0.01%
2021/12/10	14	35.53	8	35.51	36.00	6	24,219	0.02%
2021/12/09	0	0.00	5	34.30	34.00	-5	23,755	-0.02%
2021/12/07	0	0.00	5	33.45	33.55	-5	23,573	-0.02%
2021/12/06	1	33.40	1	34.00	33.80	0	23,497	0.00%
2021/12/03	0	0.00	20	33.00	33.15	-20	23,397	-0.09%
2021/12/02	2	32.90	5	32.67	32.35	-3	23,306	-0.01%
2021/12/01	17	32.63	20	32.90	33.25	-3	23,147	-0.01%
2021/11/30	26	35.87	32	35.66	35.00	-6	22,756	-0.03%
2021/11/29	11	33.18	10	33.95	34.50	1	22,557	0.00%
2021/11/26	13	34.48	21	34.26	34.40	-8	22,383	-0.04%
2021/11/25	1.4	34.89	5	34.47	34.40	-3.6	22,180	-0.02%
2021/11/24	6.5	34.82	2	34.83	34.75	4.5	22,068	0.02%
2021/11/23	3	35.32	14	35.29	35.20	-11	21,840	-0.05%
2021/11/22	5	35.96	63	36.22	35.40	-58	21,725	-0.27%
2021/11/19	93	36.26	89	35.73	35.90	4	21,562	0.02%
2021/11/18	10.2	36.41	48	36.41	36.00	-37.8	21,120	-0.18%
2021/11/17	56.4	38.60	231	37.74	37.30	-174.6	20,685	-0.84%	大賣/鉅額交易
2021/11/16	120	36.86	153.1	36.31	37.25	-33.1	19,849	-0.17%	大買/大賣/
2021/11/15	86	37.14	155	36.60	37.25	-69	19,423	-0.36%	大賣/
2021/11/12	226	35.85	259	35.44	35.85	-33	18,705	-0.18%	大買/大賣/
2021/11/11	52	37.35	32	37.40	36.25	20	18,338	0.11%
2021/11/10	96.1	37.24	57	36.88	37.10	39.1	17,216	0.23%
2021/11/09	22	35.07	4	35.09	34.90	18	15,946	0.11%
2021/11/08	25	34.60	4	34.48	34.70	21	15,597	0.13%
2021/11/05	3	33.75	11	34.18	34.25	-8	15,295	-0.05%
2021/11/04	70	34.76	6	34.30	34.40	64	14,950	0.43%
2021/11/03	120	33.85	187	33.60	33.30	-67	14,421	-0.46%	大買/大賣/
2021/11/02	275	34.53	257	34.72	33.10	18	14,291	0.13%	大買/大賣/
2021/11/01	35	35.80	40	35.65	36.30	-5	13,606	-0.04%
2021/10/29	204.1	33.88	55	33.35	34.60	149.1	12,750	1.17%	大買/鉅額交易
2021/10/28	68	32.52	54	32.02	32.20	14	11,254	0.12%
2021/10/27	3	29.83	44	31.27	31.95	-41	9,770	-0.42%
2021/10/26	126	29.40	101	29.47	29.05	25	8,702	0.29%	大買/大賣/
2021/10/25	40	28.38	0	0.00	28.45	40	7,660	0.52%
2021/10/22	7	27.75	0	0.00	27.95	7	7,743	0.09%
2021/10/21	0	0.00	17	28.07	28.00	-17	8,139	-0.21%
2021/10/19	1	27.50	1	27.40	27.35	0	7,935	0.00%
2021/10/15	1	26.85	1	26.75	26.80	0	7,937	0.00%
2021/10/14	0	0.00	12	26.52	26.45	-12	7,930	-0.15%
2021/10/13	1	26.70	169	26.94	26.60	-168	7,905	-2.12%	大賣/鉅額交易
2021/10/12	9	27.47	5	27.60	27.25	4	7,841	0.05%
2021/10/08	0	0.00	10	28.40	28.05	-10	7,779	-0.13%
2021/10/07	10	28.45	5	28.20	28.55	5	7,768	0.06%
2021/10/06	3	27.97	30	27.50	27.50	-27	7,741	-0.35%
2021/10/05	4	28.00	4	28.20	28.30	0	7,721	0.00%
2021/10/04	20	29.03	8	28.55	28.80	12	7,622	0.16%
2021/10/01	114	29.01	8	29.02	28.50	106	7,383	1.44%	大買/鉅額交易
2021/09/30	49	28.65	5	28.60	28.45	44	7,122	0.62%
2021/09/29	50	28.57	2	28.53	28.25	48	7,123	0.67%
2021/09/28	18	28.56	2	28.60	28.75	16	7,226	0.22%
2021/09/27	10	28.75	19	28.37	28.10	-9	7,833	-0.11%
2021/09/23	15	29.71	6	30.28	29.35	9	7,733	0.12%
2021/09/22	0	0.00	6	29.23	29.40	-6	6,798	-0.09%
2021/09/17	3	27.40	6	27.75	27.90	-3	6,444	-0.05%
2021/09/16	6	27.76	8	27.99	27.25	-2	6,417	-0.03%
2021/09/15	2	27.40	5	27.46	27.35	-3	6,317	-0.05%
2021/09/14	2	26.95	0	0.00	26.95	2	6,255	0.03%
2021/09/13	0	0.00	6	26.90	26.80	-6	6,254	-0.10%
2021/09/10	0	0.00	2	26.45	26.55	-2	6,269	-0.03%
2021/09/09	0	0.00	7	26.46	26.50	-7	6,291	-0.11%
2021/09/08	10	26.57	0	0.00	26.30	10	6,296	0.16%
2021/09/07	1	26.65	1	27.00	26.95	0	6,297	0.00%
2021/09/06	8	27.11	3	27.48	26.80	5	6,296	0.08%
2021/09/03	1	27.40	12	27.28	27.25	-11	6,211	-0.18%
2021/09/02	2	26.63	5	26.80	26.55	-3	6,134	-0.05%
2021/08/31	4	26.63	4	26.80	26.85	0	6,072	0.00%
2021/08/30	0	0.00	2	27.00	26.80	-2	6,089	-0.03%
2021/08/27	2	26.60	2	27.00	26.60	0	6,056	0.00%
2021/08/26	4	26.70	0	0.00	26.55	4	6,004	0.07%
2021/08/25	1	26.15	1	26.65	26.70	0	5,983	0.00%
2021/08/24	1	25.95	0	0.00	25.90	1	5,981	0.02%
2021/08/19	1	25.45	0	0.00	25.30	1	6,012	0.02%
2021/08/18	1	25.35	3	26.40	26.40	-2	6,042	-0.03%
2021/08/17	4	26.04	1	26.35	26.00	3	6,029	0.05%
2021/08/16	2	26.65	10	26.30	26.45	-8	6,022	-0.13%
2021/08/13	1	27.00	0	0.00	27.00	1	5,997	0.02%
2021/08/11	0	0.00	5	27.18	27.90	-5	5,844	-0.09%
2021/08/10	12	27.39	12	27.34	27.25	0	5,705	0.00%
2021/08/09	1	27.90	0	27.90	27.80	1	5,752	0.02%
2021/08/06	11	28.15	14	28.44	28.45	-3	5,749	-0.05%
2021/08/05	7	27.94	0	0.00	27.50	7	5,460	0.13%
2021/08/04	0	0.00	16	27.72	28.05	-16	5,397	-0.30%
2021/07/30	1	26.95	0	0.00	26.95	1	5,531	0.02%
2021/07/29	1	27.30	0	0.00	27.05	1	5,629	0.02%
2021/07/28	12	27.09	2	27.40	27.50	10	5,589	0.18%
2021/07/27	5	27.93	15	28.12	28.30	-10	5,543	-0.18%
2021/07/26	7	26.75	4	26.80	26.80	3	5,184	0.06%
2021/07/23	2	26.20	10	26.15	26.30	-8	5,234	-0.15%
2021/07/22	13	26.18	0	0.00	26.10	13	5,367	0.24%
2021/07/21	4	26.01	0	0.00	25.90	4	5,396	0.07%
2021/07/19	1	27.00	10	27.05	26.95	-9	5,420	-0.17%
2021/07/16	2	26.98	0	0.00	26.85	2	5,517	0.04%
2021/07/15	5	26.53	1	26.80	26.75	4	5,614	0.07%
2021/07/14	0	0.00	4	27.08	26.50	-4	5,657	-0.07%
2021/07/13	0	0.00	31	27.69	27.15	-31	5,649	-0.55%
2021/07/12	0	0.00	5	26.90	27.55	-5	5,613	-0.09%
2021/07/09	6	26.78	1	26.90	26.85	5	5,555	0.09%
2021/07/08	3	27.50	0	0.00	27.25	3	5,633	0.05%
2021/07/07	16	27.39	40	27.46	27.35	-24	5,739	-0.42%
2021/07/06	51	28.08	16	28.17	27.90	35	5,753	0.61%
2021/07/05	45.5	29.08	41	29.24	28.85	4.5	5,841	0.08%
2021/07/02	106	28.87	108	28.93	28.90	-2	5,701	-0.04%	大買/大賣/
2021/07/01	54	27.23	44	27.62	27.50	10	5,185	0.19%
2021/06/30	1	26.00	0	0.00	26.00	1	5,396	0.02%
2021/06/29	3	25.85	0	0.00	25.85	3	5,802	0.05%
2021/06/28	11	26.32	0	0.00	26.25	11	5,815	0.19%
2021/06/25	1	27.70	0	0.00	27.70	1	5,871	0.02%
2021/06/22	0	0.00	5	27.10	26.80	-5	5,881	-0.09%
2021/06/21	13	26.42	10	26.60	26.55	3	5,896	0.05%
2021/06/16	0	0.00	1	27.15	27.15	-1	6,019	-0.02%
2021/06/15	5	27.20	0	0.00	27.15	5	6,030	0.08%
2021/06/08	0	0.00	4	26.59	26.55	-4	6,165	-0.06%
2021/06/07	0	0.00	4	26.40	26.50	-4	6,237	-0.06%
2021/06/04	12	26.44	0	0.00	26.30	12	6,241	0.19%
2021/06/03	5	26.85	10	26.93	26.85	-5	6,280	-0.08%
2021/06/02	5	26.90	15	26.95	26.80	-10	6,332	-0.16%
2021/06/01	5	26.70	0	0.00	26.65	5	6,455	0.08%
2021/05/31	15	26.48	0	0.00	26.40	15	6,475	0.23%
2021/05/28	3	26.40	0	0.00	26.35	3	6,488	0.05%
2021/05/26	0	0.00	2	25.70	25.70	-2	6,527	-0.03%
2021/05/21	1	25.45	0	0.00	25.50	1	6,611	0.02%
2021/05/20	1	25.35	1	25.15	25.15	0	6,854	0.00%
2021/05/19	2	25.30	0	0.00	25.05	2	6,914	0.03%
2021/05/18	2	23.50	2	24.60	24.80	0	6,952	0.00%
2021/05/17	2	22.60	6	23.48	23.00	-4	6,981	-0.06%
2021/05/14	8	25.47	0	0.00	24.80	8	6,950	0.12%
2021/05/13	3	24.77	6	24.22	25.05	-3	7,022	-0.04%
2021/05/12	2	25.68	28	25.15	25.45	-26	6,988	-0.37%
2021/05/11	4	27.01	0	0.00	26.55	4	6,855	0.06%
2021/05/10	1	28.25	1	28.40	28.25	0	6,814	0.00%
2021/05/07	3	28.98	0	0.00	28.95	3	6,742	0.04%
2021/05/06	0	0.00	1	29.05	29.05	-1	6,726	-0.01%
2021/05/05	0	0.00	1	27.60	27.20	-1	6,620	-0.02%
2021/05/04	13	27.82	0	0.00	27.20	13	6,710	0.19%
2021/05/03	3	28.75	0	0.00	28.50	3	6,635	0.05%
2021/04/29	1	30.00	6	29.62	29.45	-5	6,620	-0.08%
2021/04/28	0	0.00	3	29.72	29.90	-3	6,596	-0.05%
2021/04/27	0	0.00	10	29.10	29.10	-10	6,536	-0.15%
2021/04/23	4	28.99	0	0.00	29.05	4	6,574	0.06%
2021/04/22	0	0.00	1.7	29.35	29.05	-1.7	6,618	-0.03%
2021/04/21	2	29.95	8	30.22	29.95	-6	6,558	-0.09%
2021/04/20	1	29.65	10	29.40	29.65	-9	6,499	-0.14%
2021/04/19	6	29.50	0	0.00	29.45	6	6,594	0.09%
2021/04/16	0	0.00	9	29.23	29.25	-9	6,646	-0.14%
2021/04/15	0	0.00	1	29.20	29.05	-1	6,984	-0.01%
2021/04/14	9.1	28.97	6	28.84	28.95	3.1	7,744	0.04%
2021/04/13	3	29.92	8	29.65	29.25	-5	7,860	-0.06%
2021/04/12	3.1	30.10	8	30.10	30.15	-4.9	7,837	-0.06%
2021/04/09	20.5	30.27	10	30.45	30.10	10.5	7,846	0.13%
2021/04/08	5	31.02	2	31.00	30.95	3	7,669	0.04%
2021/04/07	1	31.15	2.2	31.44	31.30	-1.2	7,565	-0.02%
2021/04/06	15	31.11	10	30.97	31.35	5	7,343	0.07%
2021/04/01	5	29.68	6	29.72	29.90	-1	6,835	-0.01%
2021/03/31	6	28.95	0	0.00	28.95	6	6,472	0.09%
2021/03/30	1	29.10	2.5	29.11	29.15	-1.5	6,609	-0.02%
2021/03/29	0	0.00	1	28.65	28.65	-1	6,537	-0.02%
2021/03/25	0	0.00	3	28.70	28.70	-3	6,643	-0.05%
2021/03/24	1	28.60	3	28.55	28.60	-2	6,640	-0.03%
2021/03/23	0	0.00	2	28.80	28.75	-2	6,679	-0.03%
2021/03/22	3	28.95	0	0.00	29.20	3	6,663	0.05%
2021/03/19	0.1	28.78	0	0.00	28.90	0.1	6,684	0.00%
2021/03/17	17	28.66	0	0.00	28.65	17	6,757	0.25%
2021/03/16	0	28.40	0	0.00	28.40	0	6,885	0.00%
2021/03/15	0	0.00	10	28.35	28.35	-10	6,999	-0.14%
2021/03/12	12	28.58	6	28.55	28.55	6	7,075	0.08%
2021/03/11	3	28.52	0	0.00	28.70	3	7,383	0.04%
2021/03/09	3	28.57	0	0.00	28.60	3	7,626	0.04%
2021/03/05	2	29.10	2	29.20	29.30	0	7,831	0.00%
2021/03/04	0	28.65	0	0.00	28.75	0	7,950	0.00%
2021/03/02	0	0.00	2	28.91	28.90	-2	8,466	-0.02%
2021/02/26	1	29.05	0	0.00	29.30	1	9,090	0.01%
2021/02/25	10	29.35	0	0.00	29.40	10	9,524	0.10%
2021/02/24	0	29.60	0	0.00	29.30	0	9,629	0.00%
2021/02/23	0	29.80	0	0.00	29.70	0	9,582	0.00%
2021/02/22	17	30.27	0	0.00	30.10	17	9,545	0.18%
2021/02/19	1	29.20	2	29.10	29.75	-1	9,340	-0.01%
2021/02/18	6	29.13	3	29.20	29.15	3	9,323	0.03%
2021/02/17	3	28.80	0	0.00	28.95	3	9,339	0.03%
2021/02/05	4	28.93	0	0.00	28.85	4	9,308	0.04%
2021/02/04	5	29.25	16	28.98	29.10	-11	9,358	-0.12%
2021/02/03	2	28.55	0	0.00	28.50	2	9,326	0.02%
2021/02/02	1	28.10	0	0.00	28.20	1	9,438	0.01%
2021/02/01	1	27.80	0	0.00	27.90	1	9,682	0.01%
2021/01/28	6	28.92	1	28.75	28.80	5	9,829	0.05%
2021/01/27	0	0.00	4	29.04	29.15	-4	9,855	-0.04%
2021/01/26	14	28.88	7	29.06	28.85	7	9,887	0.07%
2021/01/25	1	28.35	0	0.00	28.40	1	9,849	0.01%
2021/01/22	13	28.32	1	28.25	28.60	12	9,901	0.12%
2021/01/21	0	0.00	3	28.05	27.95	-3	9,941	-0.03%
2021/01/20	3	28.82	0	0.00	28.20	3	10,007	0.03%
2021/01/19	3	29.42	10	29.29	29.20	-7	9,997	-0.07%
2021/01/18	1	28.80	1	29.10	29.15	0	10,064	0.00%
2021/01/15	2	28.75	2	29.00	28.80	0	10,122	0.00%
2021/01/14	0	0.00	30	29.50	29.55	-30	10,154	-0.30%
2021/01/13	1	29.20	5	29.15	29.05	-4	10,198	-0.04%
2021/01/12	9	29.14	10	29.28	29.00	-1	10,221	-0.01%
2021/01/11	6	29.68	10	29.89	29.65	-4	10,156	-0.04%
2021/01/08	3	29.95	3	30.30	30.20	0	10,271	0.00%
2021/01/07	22	30.77	42	30.82	31.25	-20	10,264	-0.19%
2021/01/06	7	29.19	7	30.09	29.45	0	10,401	0.00%
2021/01/05	1	29.55	0	0.00	29.50	1	10,848	0.01%
2021/01/04	7	29.44	0	0.00	29.30	7	10,806	0.06%
2020/12/30	10	29.08	40	29.20	29.00	-30	10,720	-0.28%
2020/12/29	0	0.00	23	28.90	28.85	-23	10,861	-0.21%
2020/12/28	1	28.85	0	0.00	29.05	1	10,807	0.01%
2020/12/24	38	29.01	6	28.77	29.05	32	10,699	0.30%
2020/12/23	5	28.00	1	27.80	28.45	4	10,545	0.04%
2020/12/21	1	28.00	6	27.95	28.20	-5	10,567	-0.05%
2020/12/18	10	27.90	20	27.88	28.00	-10	10,552	-0.09%
2020/12/17	2	28.20	5	28.60	28.30	-3	10,550	-0.03%
2020/12/16	0	0.00	1	28.40	28.50	-1	10,647	-0.01%
2020/12/15	5	28.10	25	28.11	28.05	-20	10,752	-0.19%
2020/12/14	8	28.75	20	28.76	28.75	-12	10,775	-0.11%
2020/12/11	6	28.58	1	28.40	28.55	5	10,797	0.05%
2020/12/10	27	28.74	32	29.34	28.95	-5	10,799	-0.05%
2020/12/09	28	29.42	0	0.00	29.45	28	10,678	0.26%
2020/12/08	16	29.73	0	0.00	29.65	16	10,686	0.15%
2020/12/07	52	30.39	12	30.90	30.10	40	10,646	0.38%
2020/12/04	13	29.49	0	0.00	29.55	13	10,389	0.13%
2020/12/03	12	29.74	9	29.87	29.65	3	10,475	0.03%
2020/12/02	17	29.51	53	29.68	29.35	-36	10,456	-0.34%
2020/12/01	1	29.00	18	29.14	29.25	-17	10,437	-0.16%
2020/11/30	36	29.47	13	29.52	29.55	23	10,438	0.22%
2020/11/27	1	28.90	1	28.95	28.90	0	10,370	0.00%
2020/11/26	89	28.82	58	28.62	28.60	31	10,410	0.30%
2020/11/25	125	28.55	110	29.46	28.70	15	10,293	0.15%	大買/大賣/
2020/11/24	4	27.80	1	27.80	28.00	3	9,916	0.03%
2020/11/23	3	26.97	1	26.65	27.05	2	10,531	0.02%
2020/11/18	1	26.65	0	0.00	26.40	1	12,277	0.01%
2020/11/17	3	26.30	0	0.00	26.30	3	12,330	0.02%
2020/11/16	10	26.50	0	0.00	26.50	10	12,539	0.08%
2020/11/13	1	26.70	3	26.73	26.70	-2	12,918	-0.02%
2020/11/11	1	26.75	2	26.60	27.00	-1	13,063	-0.01%
2020/11/09	0	0.00	9	27.25	27.25	-9	13,237	-0.07%
2020/11/05	2	27.13	0	0.00	27.05	2	13,502	0.01%
2020/11/03	2	26.65	10	26.70	26.65	-8	14,123	-0.06%
2020/10/28	1	27.20	0	0.00	26.80	1	14,356	0.01%
2020/10/26	0	0.00	2	27.13	27.00	-2	14,253	-0.01%
2020/10/23	2	26.88	1	27.15	26.80	1	14,219	0.01%
2020/10/22	1	26.65	3	27.15	26.65	-2	14,153	-0.01%
2020/10/19	0	0.00	2	26.60	26.40	-2	14,127	-0.01%
2020/10/16	1	26.85	1	27.20	26.30	0	14,211	0.00%
2020/10/15	45	26.94	5	26.90	26.70	40	14,127	0.28%
2020/10/14	7	27.24	50	27.66	27.35	-43	13,843	-0.31%
2020/10/13	7	26.35	3	26.63	26.85	4	13,162	0.03%
2020/10/12	0	0.00	10	25.40	25.40	-10	12,871	-0.08%
2020/10/06	10	25.15	0	0.00	25.20	10	13,424	0.07%
2020/09/25	0	0.00	7	23.56	23.30	-7	13,669	-0.05%
2020/09/24	1	24.30	0	0.00	24.05	1	13,606	0.01%
2020/09/23	4	24.65	2	24.80	24.65	2	13,637	0.01%
2020/09/22	0	0.00	22	25.05	24.90	-22	13,792	-0.16%
2020/09/21	26	25.74	5	26.13	25.55	21	13,707	0.15%
2020/09/18	8	25.76	9	25.80	25.85	-1	13,614	-0.01%
2020/09/17	0	0.00	9	25.43	25.40	-9	13,518	-0.07%
2020/09/16	7	25.24	13	25.32	25.15	-6	13,427	-0.04%
2020/09/15	0	0.00	9	25.10	25.35	-9	13,387	-0.07%
2020/09/11	18	24.68	13	24.65	24.30	5	13,291	0.04%
2020/09/10	6	25.05	0	0.00	25.05	6	13,146	0.05%
2020/09/09	4	25.21	5	25.34	25.30	-1	13,065	-0.01%
2020/09/08	8	25.81	4	25.93	25.65	4	12,970	0.03%
2020/09/07	8	25.76	4	25.94	25.60	4	12,800	0.03%
2020/09/04	1	24.80	2	25.08	25.40	-1	12,613	-0.01%
2020/09/03	14	25.35	88	25.32	25.30	-74	12,470	-0.59%
2020/09/02	15	25.59	3	25.78	25.50	12	12,328	0.10%
2020/09/01	5	25.40	1	25.20	25.25	4	12,153	0.03%
2020/08/31	1	25.85	11	25.93	25.85	-10	11,924	-0.08%
2020/08/27	113	26.91	24.1	26.69	26.30	89	11,390	0.78%	大買/
2020/08/26	6	25.73	1	25.90	25.65	5	10,297	0.05%
2020/08/25	12	25.57	24	25.91	26.40	-12	9,697	-0.12%
2020/08/20	10	23.71	0	0.00	23.40	10	8,269	0.12%
2020/08/19	21	25.19	6	25.75	25.45	15	7,991	0.19%
2020/08/18	0	0.00	1	24.30	24.80	-1	7,530	-0.01%
2020/08/17	1	24.75	0	0.00	24.70	1	7,421	0.01%
2020/08/14	0	0.00	22	24.79	24.85	-22	7,251	-0.30%
2020/08/13	0	0.00	2	24.20	24.00	-2	7,003	-0.03%
2020/08/11	13	24.64	3	25.15	24.80	10	6,718	0.15%
2020/08/10	6	23.84	0	0.00	25.30	6	6,250	0.10%
2020/08/06	1	23.20	0	0.00	23.10	1	5,373	0.02%
2020/08/04	2	23.63	1	23.40	23.30	1	5,214	0.02%
2020/08/03	22	22.98	0	0.00	23.20	22	5,131	0.43%
2020/07/27	1	22.00	1	22.35	21.90	0	4,777	0.00%
2020/07/24	2	22.25	0	0.00	22.35	2	4,727	0.04%
2020/07/22	0	0.00	1	23.00	23.25	-1	4,529	-0.02%
2020/07/21	1	22.60	1	22.70	22.40	0	4,421	0.00%
2020/07/17	0	0.00	2	22.70	23.15	-2	4,216	-0.05%
2020/07/16	1	23.60	0	0.00	23.60	1	3,989	0.03%
2020/07/15	0	0.00	1	22.60	22.70	-1	3,602	-0.03%
2020/07/13	1	21.05	0	0.00	21.10	1	3,001	0.03%
2020/07/09	0	0.00	3	20.85	20.70	-3	2,861	-0.10%
2020/07/07	0	0.00	2	20.45	20.65	-2	2,813	-0.07%
2020/07/01	3	20.93	1	19.95	21.00	2	2,564	0.08%
2020/06/29	1	19.85	0	0.00	19.55	1	2,360	0.04%
2020/06/03	0	0.00	1	20.85	20.80	-1	2,785	-0.04%
2020/05/28	0	0.00	1	20.70	20.40	-1	2,816	-0.04%
2020/05/25	0	0.00	1	20.40	20.40	-1	2,902	-0.03%
2020/05/19	0	0.00	2	20.20	20.55	-2	3,059	-0.07%
2020/05/13	0	0.00	2	20.55	20.55	-2	3,186	-0.06%
2020/05/11	0	0.00	43	20.40	20.40	-43	3,273	-1.31%
2020/05/08	12	20.48	0	0.00	20.40	12	3,271	0.37%
2020/04/27	5	20.20	0	0.00	20.20	5	3,585	0.14%
2020/04/22	0	0.00	1	19.00	19.30	-1	3,682	-0.03%
2020/04/21	8	19.45	0	0.00	19.20	8	3,741	0.21%
2020/04/20	22	19.85	0	0.00	19.80	22	3,824	0.58%
2020/04/17	0	0.00	3	20.27	19.90	-3	3,946	-0.08%
2020/04/15	1	20.15	1	20.05	20.10	0	3,922	0.00%
2020/04/13	1	19.40	11	19.65	19.80	-10	3,913	-0.26%
2020/04/10	11	19.05	0	0.00	19.20	11	3,842	0.29%
2020/04/09	1	19.15	0	0.00	19.10	1	3,886	0.03%
2020/04/08	0	0.00	10	19.25	19.25	-10	3,879	-0.26%
2020/04/07	0	0.00	1	18.60	18.65	-1	3,880	-0.03%
2020/04/06	0	0.00	1	18.20	18.30	-1	3,965	-0.03%
2020/03/27	4	18.41	0	0.00	18.20	4	4,021	0.10%
2020/03/25	2	17.73	0	0.00	17.70	2	3,884	0.05%
2020/03/23	1	16.10	0	0.00	16.10	1	3,876	0.03%
2020/03/19	1	16.70	0.3	16.00	15.35	0.8	3,869	0.02%
2020/03/18	2	17.35	0	0.00	17.00	2	3,824	0.05%
2020/03/17	0	0.00	2	17.20	17.40	-2	3,870	-0.05%
2020/03/13	2	18.13	3	18.45	18.80	-1	3,864	-0.03%
2020/03/10	16	21.52	28	21.44	21.85	-12	3,833	-0.31%
2020/03/09	1	22.25	0	0.00	22.05	1	3,775	0.03%
2020/03/06	1	23.00	0	0.00	22.95	1	3,723	0.03%
2020/03/05	10	23.35	0	0.00	23.30	10	3,712	0.27%
2020/03/02	2	23.35	5	23.28	23.10	-3	3,978	-0.08%
2020/02/27	0	0.00	1	23.85	23.35	-1	4,062	-0.02%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/25	1	24.00	0	0.00	24.05	1	4,137	0.02%
2020/02/20	8	24.45	10	24.60	24.50	-2	4,153	-0.05%
2020/02/19	1	24.30	0	0.00	24.35	1	4,138	0.02%
2020/02/18	0	0.00	12	24.15	24.10	-12	4,320	-0.28%
2020/02/17	0	0.00	30	24.15	24.05	-30	4,607	-0.65%
2020/02/14	1.3	23.51	2	23.60	23.55	-0.8	4,521	-0.02%
2020/02/13	5	23.35	3	23.40	23.35	2	4,508	0.04%
2020/02/10	1	22.55	2	22.60	22.65	-1	4,491	-0.02%
2020/02/06	4	23.30	0	0.00	23.35	4	4,491	0.09%
2020/02/04	2	22.70	0	0.00	22.80	2	4,384	0.05%
2020/02/03	0	0.00	2	21.95	22.50	-2	4,378	-0.05%
2020/01/31	6	22.96	0	0.00	23.30	6	4,319	0.14%
2020/01/30	24	23.03	0	0.00	22.85	24	4,275	0.56%
2020/01/20	75	25.35	0	0.00	25.35	75	4,161	1.80%
2020/01/17	6	25.16	0	0.00	25.10	6	4,193	0.14%
2020/01/16	8	25.25	0	0.00	25.25	8	4,164	0.19%
2020/01/14	3	25.20	25	25.00	25.00	-22	4,057	-0.54%
2020/01/10	0	0.00	1	24.00	24.10	-1	3,839	-0.03%
2020/01/09	25	24.05	0	0.00	23.95	25	3,825	0.65%
2020/01/03	40	24.35	5	24.20	24.25	35	3,793	0.92%
2019/12/30	15	24.50	0	0.00	24.50	15	3,801	0.39%
2019/12/27	13	24.15	43	24.18	24.20	-30	3,679	-0.82%
2019/12/17	5	23.70	0	0.00	23.80	5	3,649	0.14%
2019/12/16	3	23.50	6	23.83	23.75	-3	3,639	-0.08%
2019/12/13	4	23.79	0	0.00	23.60	4	3,609	0.11%
2019/12/11	0	0.00	40	24.15	24.20	-40	3,511	-1.14%
2019/12/10	0.1	24.30	0	0.00	24.05	0.1	3,476	0.00%
2019/12/09	0	0.00	2	24.13	23.90	-2	3,438	-0.06%
2019/12/06	5	23.45	0	0.00	23.70	5	3,371	0.15%
2019/12/05	1	23.75	0	0.00	23.60	1	3,373	0.03%
2019/12/04	0	0.00	5	23.55	23.55	-5	3,393	-0.15%
2019/11/29	15	23.52	0	0.00	23.60	15	3,547	0.42%
2019/11/28	0	0.00	13	24.03	23.90	-13	3,500	-0.37%
2019/11/27	2	24.30	2	24.50	24.35	0	3,552	0.00%
2019/11/25	21	23.68	556	23.77	23.70	-535	3,296	-16.23%	大賣/鉅額交易
2019/11/19	470	23.23	0	0.00	23.35	470	3,395	13.84%	大買/鉅額交易
2019/11/15	14	23.15	3	23.47	23.25	11	3,352	0.33%
2019/11/14	3	23.13	8	22.88	22.95	-5	3,139	-0.16%
2019/11/11	1	22.00	6	21.90	21.60	-5	2,949	-0.17%
2019/11/08	0	0.00	1	22.50	22.60	-1	2,965	-0.03%
2019/11/07	0	0.00	5	22.50	22.55	-5	3,148	-0.16%
2019/11/06	5	22.85	0	0.00	22.55	5	3,240	0.15%
2019/11/05	2	22.50	0	0.00	22.55	2	3,224	0.06%
2019/11/04	0	0.00	9	22.65	22.65	-9	3,244	-0.28%
2019/11/01	10	22.10	1	22.40	22.40	9	3,224	0.28%
2019/10/25	2	22.50	0	0.00	22.50	2	3,564	0.06%
2019/10/22	4	22.50	0	0.00	22.30	4	3,512	0.11%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/14	0	0.00	7	22.16	22.05	-7	3,471	-0.20%
2019/10/09	2	22.10	0	0.00	22.00	2	3,465	0.06%
2019/10/08	5	22.20	0	0.00	22.00	5	3,443	0.15%
2019/09/16	3	21.95	0	0.00	21.95	3	3,446	0.09%
2019/09/10	3	22.10	0	0.00	22.10	3	3,584	0.08%
2019/09/09	1	22.30	0	0.00	22.35	1	3,556	0.03%
2019/09/06	1	22.70	0	0.00	22.65	1	3,516	0.03%
2019/09/02	8	22.45	0	0.00	22.45	8	3,267	0.24%
2019/08/30	0	0.00	1	22.05	22.15	-1	3,245	-0.03%
2019/08/29	5	21.75	0	0.00	21.85	5	3,124	0.16%
2019/08/26	5	21.65	2	21.63	21.55	3	3,101	0.10%
2019/08/23	1	22.40	2	22.48	22.05	-1	3,080	-0.03%
2019/08/22	2	23.28	0	0.00	23.40	2	2,951	0.07%
2019/08/20	3	23.15	0	0.00	23.05	3	2,801	0.11%
2019/08/15	1	22.75	0	0.00	22.80	1	2,707	0.04%
2019/08/14	3	23.75	1	23.45	23.10	2	2,666	0.08%
2019/08/13	1	23.30	1.4	23.30	23.30	-0.4	2,616	-0.02%
2019/08/12	0	0.00	1	23.10	23.55	-1	2,551	-0.04%
2019/08/08	0	0.00	1	22.90	22.75	-1	2,376	-0.04%
2019/08/02	0	0.00	1	22.20	21.90	-1	2,278	-0.04%
2019/08/01	0	0.00	1	22.65	22.50	-1	2,292	-0.04%
2019/07/30	1	22.85	1	22.90	22.50	0	2,184	0.00%
2019/07/26	0	0.00	3	21.67	21.75	-3	2,077	-0.14%
2019/07/24	0	0.00	1	21.55	21.40	-1	2,112	-0.05%
2019/07/16	1	21.40	0	0.00	21.35	1	2,440	0.04%
2019/07/10	0	0.00	1	21.00	21.10	-1	2,754	-0.04%
2019/07/09	4	21.21	0	0.00	21.15	4	2,893	0.14%
2019/07/02	0	0.00	2	20.65	20.50	-2	3,347	-0.06%
2019/07/01	0	0.00	4	20.63	20.55	-4	3,357	-0.12%
2019/06/28	1	20.35	0	0.00	20.40	1	3,382	0.03%
2019/06/24	0	0.00	1	20.25	20.25	-1	3,491	-0.03%
2019/06/20	2	21.35	0	0.00	21.10	2	3,487	0.06%
2019/06/17	0	0.00	9	19.64	19.50	-9	3,694	-0.24%
2019/06/05	0	0.00	10	19.63	19.40	-10	4,262	-0.23%
2019/06/04	10	19.33	0	0.00	19.30	10	4,378	0.23%
2019/06/03	4	19.39	2	19.35	19.40	2	4,471	0.04%
2019/05/31	7	19.79	5	19.75	19.70	2	4,548	0.04%
2019/05/23	0	0.00	1	19.00	18.95	-1	5,190	-0.02%
2019/05/22	1	19.45	0	0.00	19.50	1	5,232	0.02%
2019/05/17	0	0.00	30	19.40	19.30	-30	5,307	-0.57%
2019/05/16	6	20.06	40	20.10	19.85	-34	5,331	-0.64%
2019/05/15	14	20.16	0	0.00	20.05	14	5,351	0.26%
2019/05/10	1	20.70	2	20.65	20.60	-1	5,498	-0.02%
2019/05/09	10	21.55	0	0.00	20.85	10	5,609	0.18%
2019/05/08	6	21.83	0	0.00	21.85	6	5,716	0.10%
2019/05/06	2	22.65	0	0.00	22.00	2	5,720	0.03%
2019/05/02	0	0.00	1	22.80	22.90	-1	5,555	-0.02%
2019/04/29	0	0.00	1	22.25	22.20	-1	5,488	-0.02%
2019/04/26	6	22.35	1	22.55	22.25	5	5,475	0.09%
2019/04/25	81	22.90	1	23.00	22.75	80	5,471	1.46%
2019/04/24	1	22.85	0	0.00	22.60	1	5,519	0.02%
2019/04/23	0	0.00	15	22.65	22.60	-15	5,495	-0.27%
2019/04/22	0	0.00	2	23.00	22.90	-2	5,439	-0.04%
2019/04/18	0	0.00	2	22.40	22.00	-2	5,233	-0.04%
2019/04/16	70	22.55	0	0.00	22.45	70	5,118	1.37%
2019/04/12	1	21.65	0	0.00	21.80	1	4,825	0.02%
2019/04/11	0	0.00	6	21.80	21.65	-6	4,799	-0.13%
2019/04/09	1	21.80	22	21.43	21.80	-21	4,415	-0.48%
2019/04/08	0	0.00	10	20.95	20.95	-10	4,251	-0.24%
2019/04/01	15	20.85	0	0.00	20.55	15	4,156	0.36%
2019/03/29	2	20.90	0	0.00	20.85	2	4,083	0.05%
2019/03/28	1	20.60	0	0.00	20.90	1	4,051	0.02%
2019/03/25	11	20.83	0	0.00	20.85	11	4,020	0.27%
2019/03/22	3	21.33	0	0.00	21.20	3	4,000	0.07%
2019/03/21	5	21.64	0	0.00	21.70	5	3,969	0.13%
2019/03/14	1	21.40	0	0.00	21.25	1	4,055	0.02%
2019/03/11	0	0.00	80	21.18	21.15	-80	4,010	-1.99%
2019/03/08	1	22.60	0	0.00	22.60	1	3,818	0.03%
2019/03/06	53	22.29	2	22.00	22.30	51	3,621	1.41%
2019/03/05	3	22.12	16	22.33	22.10	-13	3,530	-0.37%
2019/03/04	41	22.80	2	22.40	23.00	39	3,385	1.15%
2019/02/27	1	21.55	2	21.60	21.50	-1	2,983	-0.03%
2019/02/21	9	20.85	0	0.00	21.10	9	2,876	0.31%
2019/02/20	10	20.90	0	0.00	20.90	10	2,815	0.36%
2019/02/19	0	0.00	1	20.95	20.95	-1	2,785	-0.04%
2019/02/12	1	20.80	45	20.61	20.65	-44	2,545	-1.73%
2019/02/11	0	0.00	21	20.20	20.25	-21	2,463	-0.85%
2019/01/30	2	20.40	0	0.00	20.10	2	2,412	0.08%
2019/01/29	0	0.00	3	19.88	20.00	-3	2,272	-0.13%
2019/01/23	5	18.90	0	0.00	18.90	5	2,185	0.23%
2019/01/16	20	19.75	1	20.15	19.95	19	2,122	0.89%
2019/01/08	1	19.20	0	0.00	19.25	1	1,946	0.05%
2019/01/04	1	18.50	0	0.00	18.60	1	1,924	0.05%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/20	1	19.15	0	0.00	19.00	1	2,036	0.05%
2018/12/19	5	19.52	0	0.00	19.30	5	2,027	0.25%
2018/12/18	10	19.50	0	0.00	19.50	10	2,063	0.48%
2018/12/17	5	20.10	0	0.00	20.10	5	2,122	0.24%
2018/12/13	1	21.00	0	0.00	20.70	1	2,079	0.05%
2018/12/12	0	0.00	8	20.11	20.15	-8	1,712	-0.47%
2018/12/05	3	19.00	1	19.05	19.40	2	1,700	0.12%
2018/12/04	3	19.73	3	19.63	19.60	0	1,677	0.00%
2018/11/29	16	18.60	0	0.00	18.40	16	1,507	1.06%
2018/11/28	10	18.45	0	0.00	18.55	10	1,505	0.66%
2018/11/21	1	18.65	0	0.00	18.65	1	1,603	0.06%
2018/10/22	1	18.50	0	0.00	18.50	1	1,664	0.06%
2018/10/15	1	18.45	0	0.00	18.60	1	1,676	0.06%
2018/10/11	0	0.00	49	17.95	17.95	-49	1,648	-2.97%
2018/10/04	1	20.20	0	0.00	20.20	1	1,542	0.06%
2018/10/03	0	0.00	1	20.60	20.40	-1	1,531	-0.07%
2018/09/25	48	20.80	30	20.90	20.80	18	1,503	1.20%
2018/09/20	1	20.00	0	0.00	19.95	1	1,382	0.07%
2018/09/11	0	0.00	1	19.55	19.65	-1	1,251	-0.08%
2018/09/10	5	19.66	5	19.97	19.55	0	1,254	0.00%
2018/08/28	20	20.55	0	0.00	20.60	20	1,299	1.54%
2018/08/27	10	20.55	0	0.00	20.65	10	1,270	0.79%
2018/08/24	0	0.00	1	20.30	20.40	-1	1,248	-0.08%
2018/08/09	0	0.00	5	20.35	19.80	-5	1,169	-0.43%
2018/06/27	1	18.95	0	0.00	18.70	1	1,163	0.09%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/14	0	0.00	9	19.48	19.35	-9	1,148	-0.78%
2018/06/11	9	19.60	0	0.00	19.50	9	1,088	0.83%
2018/06/01	0	0.00	1	19.30	19.30	-1	1,075	-0.09%
2018/05/25	1	18.75	0	0.00	19.25	1	1,114	0.09%
2018/05/24	0	0.00	2	18.80	18.80	-2	1,065	-0.19%
2018/05/14	1	18.60	0	0.00	18.60	1	1,234	0.08%
2018/04/26	0	0.00	4	19.05	19.00	-4	1,653	-0.24%
2018/04/20	0	0.00	1	20.10	20.05	-1	2,095	-0.05%
2018/04/19	1	20.35	0	0.00	20.35	1	2,097	0.05%
2018/04/18	5	20.10	0	0.00	19.95	5	2,043	0.24%
2018/04/17	0	0.00	4	20.40	20.15	-4	2,028	-0.20%
2018/04/02	2	20.90	0	0.00	20.85	2	2,039	0.10%
2018/03/26	2	20.65	2	20.55	20.65	0	2,041	0.00%
2018/03/21	0	0.00	10	21.20	21.15	-10	2,024	-0.49%
2018/03/19	0	21.40	0	0.00	21.45	0	2,019	0.00%
2018/03/13	1	21.50	2	21.53	21.50	-1	2,030	-0.05%
2018/03/12	0	0.00	2	21.15	21.20	-2	1,997	-0.10%
2018/03/09	1	21.00	0	0.00	21.15	1	2,004	0.05%
2018/03/05	1	21.50	0	0.00	21.55	1	1,980	0.05%
2018/03/01	1	21.60	1	21.35	21.70	0	1,996	0.00%
2018/02/26	1	21.55	0	0.00	21.55	1	1,971	0.05%
2018/02/09	1	20.30	0	0.00	20.65	1	1,997	0.05%
2018/02/08	1	21.10	0	0.00	21.15	1	1,977	0.05%
2018/02/07	3	21.17	0	0.00	21.15	3	1,990	0.15%
2018/02/05	4	22.25	0	0.00	22.35	4	1,934	0.21%
2018/01/31	0	0.00	1	22.75	22.75	-1	1,916	-0.05%
2018/01/29	0	0.00	2	23.20	23.25	-2	1,906	-0.10%
2018/01/25	1	23.50	0	0.00	23.00	1	1,626	0.06%
2018/01/19	0	0.00	1	22.55	22.60	-1	1,511	-0.07%
2018/01/18	0	0.00	3	23.12	22.90	-3	1,485	-0.20%
2018/01/17	4	23.31	10	23.50	23.40	-6	1,425	-0.42%
2018/01/16	1	22.20	1	22.00	22.75	0	1,154	0.00%
2018/01/12	1	21.50	1	21.80	21.60	0	1,086	0.00%
2018/01/09	1	21.60	0	0.00	21.65	1	1,141	0.09%
2018/01/02	0	0.00	1	22.25	22.20	-1	1,230	-0.08%