康舒 (6282)-國票-台中券商分點個股進出

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
31.85
漲跌
▼0.40
漲幅
-1.24%
成交量
2,327張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－國票-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

國票-台中券商分點個股進出
國票-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
2024/12/11	1	31.90	0	0.00	31.85	1	4,013	0.03%
2024/12/09	1	32.50	10	32.50	32.50	-9	4,007	-0.22%
2024/12/05	7	33.83	0	0.00	33.50	7	3,978	0.18%
2024/12/04	5	33.94	9	34.03	34.10	-4	3,965	-0.10%
2024/12/03	1	33.65	1	33.75	33.65	0	3,969	0.00%
2024/12/02	1	33.25	0	0.00	33.25	1	3,950	0.03%
2024/11/29	4	32.88	4	33.05	33.10	0	3,868	0.00%
2024/11/28	6	33.51	3	32.85	32.85	3	3,876	0.08%
2024/11/27	5	33.84	4	34.14	33.90	1	3,834	0.03%
2024/11/26	17	34.63	7	34.60	34.05	10	3,757	0.27%
2024/11/25	22.1	34.59	21	34.70	35.20	1.1	3,614	0.03%
2024/11/22	23.1	34.31	17	34.49	34.55	6.1	3,434	0.18%
2024/11/21	31	34.03	37.1	34.26	34.40	-6.1	3,237	-0.19%
2024/11/20	45	33.51	49	33.25	33.50	-4	2,985	-0.13%
2024/11/19	6	31.51	6	31.94	32.00	0	2,749	0.00%
2024/11/18	11	31.04	15	31.53	30.95	-4	2,692	-0.15%
2024/11/15	6	32.20	7	32.21	31.85	-1	2,667	-0.04%
2024/11/14	14	32.42	8	32.53	32.05	6	2,646	0.23%
2024/11/13	28	33.17	31	32.93	33.70	-3	2,450	-0.12%
2024/11/12	5	30.65	8	30.39	30.65	-3	2,218	-0.14%
2024/11/11	3	31.00	0	0.00	31.40	3	2,191	0.14%
2024/11/08	7	31.87	0	0.00	31.70	7	2,217	0.32%
2024/11/07	3	33.28	0	0.00	32.90	3	2,183	0.14%
2024/11/06	0	0.00	3	33.75	33.75	-3	2,174	-0.14%
2024/10/29	3	33.20	0	0.00	32.80	3	2,686	0.11%
2024/10/25	30	34.55	12	34.05	33.80	18	2,724	0.66%
2024/10/24	2	33.50	0	0.00	33.40	2	2,726	0.07%
2024/10/23	0	0.00	1	33.90	33.80	-1	2,758	-0.04%
2024/10/15	0	0.00	0	33.80	33.80	0	3,070	0.00%
2024/10/08	0	33.35	0	0.00	33.35	0	3,577	0.00%
2024/10/04	0	0.00	0	34.35	33.90	0	3,831	0.00%
2024/10/01	0	0.00	0	34.15	34.30	0	4,158	0.00%
2024/09/30	2	34.20	0	0.00	34.00	2	4,324	0.05%
2024/09/27	0	0.00	0	34.00	34.25	0	4,847	0.00%
2024/09/26	0	33.45	0	0.00	33.20	0	4,855	0.00%
2024/09/25	0	0.00	10	33.35	33.25	-10	4,917	-0.20%
2024/09/20	0	32.80	0	0.00	33.00	0	5,101	0.00%
2024/09/16	0	32.60	0	0.00	32.80	0	5,336	0.00%
2024/09/12	0	31.95	0	0.00	32.00	0	5,720	0.00%
2024/09/10	0	0.00	4	32.20	31.55	-4	6,379	-0.06%
2024/09/04	0	0.00	3	32.25	32.05	-3	6,656	-0.05%
2024/09/03	0	0.00	1	34.75	34.10	-1	6,649	-0.02%
2024/08/23	0	34.65	0	0.00	35.00	0	6,876	0.00%
2024/08/09	0	0.00	2	34.45	34.25	-2	7,344	-0.03%
2024/08/08	1	33.95	0	0.00	33.75	1	7,359	0.01%
2024/08/07	0	0.00	0	33.75	33.95	0	7,359	0.00%
2024/08/06	0	29.80	0	0.00	30.90	0	7,294	0.00%
2024/08/05	0	0.00	2	31.95	31.95	-2	7,185	-0.03%
2024/08/01	0	36.75	18	36.45	36.85	-18	7,329	-0.25%
2024/07/22	0	36.75	0	0.00	36.70	0	7,475	0.00%
2024/07/19	8	38.14	0	0.00	37.95	8	7,432	0.11%
2024/07/18	12	39.11	10	38.95	38.95	2	7,447	0.03%
2024/07/17	12	39.62	12	39.30	39.30	0	7,490	0.00%
2024/07/16	0	0.00	0	39.40	39.25	0	7,604	0.00%
2024/07/15	10	39.69	15	39.13	39.10	-5	7,746	-0.06%
2024/07/12	18	39.66	20	39.55	39.60	-2	7,937	-0.03%
2024/07/11	53	40.54	42	39.90	39.45	11	8,073	0.14%
2024/07/10	11	39.36	11	39.24	39.20	0	7,837	0.00%
2024/07/09	10	39.05	8	39.15	39.15	2	7,863	0.03%
2024/07/08	25	40.30	27	40.13	40.10	-2	7,902	-0.03%
2024/07/05	13	40.37	28	40.61	40.25	-15	7,992	-0.19%
2024/07/04	12	39.57	12	39.88	39.90	0	7,711	0.00%
2024/07/03	35	39.73	31	39.81	39.55	4	7,584	0.05%
2024/07/02	17	38.16	14	38.26	38.25	3	7,110	0.04%
2024/07/01	12	38.75	12	38.29	38.30	0	7,099	0.00%
2024/06/28	10	38.98	10	38.85	38.85	0	7,080	0.00%
2024/06/27	17	38.99	12	38.70	38.70	5	7,090	0.07%
2024/06/26	1	39.10	15	38.90	38.90	-14	7,058	-0.20%
2024/06/25	5	38.80	0	0.00	39.40	5	7,074	0.07%
2024/06/24	1	38.50	15	38.80	38.50	-14	7,019	-0.20%
2024/06/21	15	39.09	10	39.05	39.05	5	7,039	0.07%
2024/06/20	13	39.15	8	39.00	39.00	5	7,025	0.07%
2024/06/19	5	39.33	5	39.33	39.10	0	7,010	0.00%
2024/06/18	35	39.51	14	39.36	39.70	21	6,807	0.31%
2024/06/17	0	0.00	1.2	38.38	37.90	-1.2	6,284	-0.02%
2024/06/14	0	0.00	0	38.00	37.75	0	6,288	0.00%
2024/06/12	5	37.05	6	37.03	37.05	-1	6,263	-0.02%
2024/06/11	1	38.15	0	0.00	37.70	1	6,231	0.02%
2024/06/07	0	37.65	2	37.40	37.60	-2	6,280	-0.03%
2024/06/06	3	37.03	2	37.23	36.90	1	6,282	0.02%
2024/06/04	0	0.00	4	37.33	37.25	-4	6,320	-0.06%
2024/06/03	0	37.80	10	37.60	37.40	-10	6,447	-0.15%
2024/05/31	0	0.00	10	37.70	37.50	-10	6,503	-0.15%
2024/05/30	9	37.75	0	0.00	37.40	9	6,558	0.14%
2024/05/29	11	37.83	2	37.90	37.70	9	6,636	0.14%
2024/05/28	2	37.83	1	37.95	38.10	1	6,861	0.01%
2024/05/27	0	0.00	6	37.37	37.65	-6	7,290	-0.08%
2024/05/24	2	36.55	0	0.00	36.40	2	7,376	0.03%
2024/05/23	6	37.23	0	0.00	37.15	6	7,327	0.08%
2024/05/21	1	37.55	0	0.00	38.00	1	7,636	0.01%
2024/05/20	3	37.85	6	37.78	37.60	-3	8,194	-0.04%
2024/05/17	2	37.53	0	0.00	37.45	2	8,902	0.02%
2024/05/13	1	37.25	73	37.20	37.20	-72	10,200	-0.71%
2024/05/08	12	37.55	9	37.18	37.95	3	10,925	0.03%
2024/05/07	1	38.50	0	0.00	38.30	1	11,028	0.01%
2024/05/06	0	0.00	1	38.85	38.90	-1	11,092	-0.01%
2024/05/03	10	39.75	0	0.00	39.35	10	10,976	0.09%
2024/05/02	0	0.00	2	39.28	40.00	-2	10,957	-0.02%
2024/04/26	5	39.55	67	39.81	39.50	-62	10,984	-0.56%
2024/04/25	10	40.05	0	0.00	39.85	10	10,967	0.09%
2024/04/24	12	39.75	20	40.18	40.40	-8	10,947	-0.07%
2024/04/22	22	40.33	9	39.35	39.35	13	10,877	0.12%
2024/04/19	0	0.00	20	40.25	39.50	-20	10,745	-0.19%
2024/04/18	7	40.86	0	0.00	40.40	7	10,615	0.07%
2024/04/17	0	0.00	5	40.37	40.75	-5	10,474	-0.05%
2024/04/16	8	38.61	1	38.15	38.30	7	10,305	0.07%
2024/04/15	9	40.05	0	0.00	39.90	9	10,315	0.09%
2024/04/12	6	40.30	6	40.00	40.45	0	10,271	0.00%
2024/04/11	20	40.01	15	40.17	40.25	5	10,156	0.05%
2024/04/10	6	39.33	0	0.00	39.20	6	9,981	0.06%
2024/04/03	1	38.85	0	0.00	38.85	1	10,019	0.01%
2024/03/29	0.3	38.85	0	0.00	38.75	0.3	10,193	0.00%
2024/03/28	2	38.90	0	0.00	38.90	2	10,175	0.02%
2024/03/27	6	39.03	0	0.00	39.00	6	10,146	0.06%
2024/03/26	2	39.30	2	39.60	39.15	0	10,103	0.00%
2024/03/22	8	40.33	0	0.00	40.20	8	10,107	0.08%
2024/03/21	1	40.20	3	40.30	40.30	-2	10,097	-0.02%
2024/03/19	3	39.85	3	39.93	39.80	0	10,154	0.00%
2024/03/18	0	39.70	0	0.00	39.65	0	10,366	0.00%
2024/03/15	0	0.00	10	39.13	39.80	-10	10,478	-0.10%
2024/03/14	6	39.18	6	39.42	39.20	0	10,726	0.00%
2024/03/13	1	39.30	1	39.35	39.05	0	10,774	0.00%
2024/03/08	11	39.96	0	0.00	39.85	11	11,025	0.10%
2024/03/07	0	40.25	1	40.20	40.00	-1	11,118	-0.01%
2024/03/06	0	0.00	1	41.50	41.10	-1	11,233	-0.01%
2024/03/05	1	41.60	0	0.00	41.60	1	11,387	0.01%
2024/03/04	3	41.77	5	41.80	41.80	-2	11,485	-0.02%
2024/03/01	6	42.23	0	0.00	42.25	6	11,617	0.05%
2024/02/29	0	0.00	16.2	42.05	42.60	-16.2	11,708	-0.14%
2024/02/27	7	39.95	1	39.65	39.50	6	11,723	0.05%
2024/02/26	1	40.60	0	0.00	40.60	1	13,446	0.01%
2024/02/23	2	40.83	2.8	41.01	40.55	-0.8	15,113	-0.01%
2024/02/22	1	41.25	4	41.73	41.50	-3	15,239	-0.02%
2024/02/21	24.8	41.79	21	41.99	41.45	3.8	15,179	0.03%
2024/02/20	36.1	44.19	15	43.33	42.85	21.1	14,721	0.14%
2024/02/19	2	44.00	15	43.97	43.85	-13	14,197	-0.09%
2024/02/16	13	43.57	41	43.41	43.55	-28	13,967	-0.20%
2024/02/15	37	42.26	8	42.27	42.20	29	13,696	0.21%
2024/02/05	6	40.75	1	41.30	41.70	5	13,589	0.04%
2024/02/02	11.1	41.78	5	41.36	41.35	6.1	13,461	0.05%
2024/02/01	53	42.15	7	42.07	42.00	46	13,292	0.35%
2024/01/31	3	41.08	5	41.03	40.80	-2	12,842	-0.02%
2024/01/30	1	40.50	0	41.20	40.50	1	12,741	0.01%
2024/01/29	0	0.00	2	40.68	40.65	-2	12,517	-0.02%
2024/01/26	0	0.00	0.3	38.90	38.90	-0.3	12,381	0.00%
2024/01/24	1	40.35	0	0.00	39.85	1	12,460	0.01%
2024/01/22	1	39.25	0	0.00	39.45	1	12,543	0.01%
2024/01/19	0	0.00	10	38.70	38.85	-10	12,579	-0.08%
2024/01/15	0	0.00	2	39.30	39.35	-2	12,657	-0.02%
2024/01/11	4	39.49	2	39.50	39.45	2	12,847	0.02%
2024/01/10	0	38.55	0	0.00	38.75	0	12,892	0.00%
2024/01/09	1	39.00	0	0.00	38.90	1	12,968	0.01%
2024/01/05	1	39.75	5	39.80	39.65	-4	13,182	-0.03%
2024/01/04	1	39.90	0	0.00	39.75	1	13,377	0.01%
2024/01/03	2	40.20	0	0.00	40.10	2	13,467	0.01%
2024/01/02	1	40.90	0	0.00	40.85	1	13,473	0.01%
2023/12/28	2	41.30	2	41.55	41.25	0	13,529	0.00%
2023/12/27	6	41.24	0	0.00	40.90	6	13,590	0.04%
2023/12/26	4	41.25	2	41.10	41.30	2	13,787	0.01%
2023/12/25	2	40.65	0	0.00	40.50	2	13,817	0.01%
2023/12/22	2	40.70	8	40.70	40.45	-6	13,842	-0.04%
2023/12/21	0	40.60	0	0.00	40.55	0	13,877	0.00%
2023/12/20	3	40.77	2	40.60	40.90	1	13,918	0.01%
2023/12/19	0	0.00	6	39.70	40.00	-6	13,976	-0.04%
2023/12/18	1	40.05	0	0.00	40.05	1	14,091	0.01%
2023/12/15	2	40.80	3	41.03	40.50	-1	14,169	-0.01%
2023/12/13	7	40.42	3	40.70	40.05	4	14,340	0.03%
2023/12/12	6	41.77	2	41.73	41.25	4	14,203	0.03%
2023/12/11	11	42.61	4	42.73	42.00	7	14,209	0.05%
2023/12/08	0	41.80	0	0.00	41.75	0	14,044	0.00%
2023/12/07	2	41.90	3	42.03	41.80	-1	14,679	-0.01%
2023/12/06	4	41.78	5	42.19	41.50	-1	14,734	-0.01%
2023/12/05	2	41.60	7	41.50	41.60	-5	14,713	-0.03%
2023/12/04	6	42.18	5.6	42.31	41.25	0.4	14,650	0.00%
2023/12/01	8	42.26	8	42.36	42.10	0	14,631	0.00%
2023/11/30	1	42.00	1	41.65	41.90	0	14,758	0.00%
2023/11/29	0	0.00	3	41.55	41.65	-3	14,853	-0.02%
2023/11/28	11	41.89	0	0.00	41.80	11	15,043	0.07%
2023/11/27	8	42.94	11	42.78	42.30	-3	14,918	-0.02%
2023/11/24	3	43.65	4	43.78	43.70	-1	14,718	-0.01%
2023/11/23	106	45.02	133	44.90	43.75	-27	14,331	-0.19%	大買/大賣/
2023/11/22	140	42.86	112	43.57	44.10	28	12,667	0.22%	大買/大賣/
2023/11/21	15	39.95	21	40.24	40.70	-6	11,159	-0.05%
2023/11/17	1	38.85	1	39.70	38.95	0	11,838	0.00%
2023/11/16	3	39.43	3	39.32	39.45	0	12,003	0.00%
2023/11/15	2	38.35	4	38.25	38.35	-2	11,935	-0.02%
2023/11/14	2	37.33	2	37.55	37.15	0	12,047	0.00%
2023/11/13	4.5	37.81	4	38.36	38.40	0.5	12,162	0.00%
2023/11/10	1	38.80	1	39.25	39.10	0	12,194	0.00%
2023/11/09	1	39.15	1	39.00	39.00	0	12,456	0.00%
2023/11/08	4	39.68	5	40.01	39.55	-1	12,864	-0.01%
2023/11/07	6	39.38	0	0.00	39.20	6	13,105	0.05%
2023/11/06	4	39.55	5	39.52	39.55	-1	14,180	-0.01%
2023/11/03	5	38.96	2	39.40	38.80	3	14,553	0.02%
2023/11/02	2	38.40	2	38.90	38.60	0	14,975	0.00%
2023/11/01	1	37.65	0	0.00	38.00	1	15,472	0.01%
2023/10/31	2	39.10	2	39.70	38.00	0	15,773	0.00%
2023/10/30	2	39.25	2	39.80	39.20	0	16,754	0.00%
2023/10/27	0	38.80	0	0.00	38.55	0	17,835	0.00%
2023/10/26	2	39.05	0	0.00	38.95	2	19,965	0.01%
2023/10/25	0	40.30	2	40.20	39.70	-2	20,822	-0.01%
2023/10/24	4	39.93	0	0.00	40.00	4	21,932	0.02%
2023/10/20	3	38.90	1	39.45	39.40	2	23,267	0.01%
2023/10/19	1	39.70	0	0.00	39.70	1	23,658	0.00%
2023/10/18	1	39.80	0	0.00	39.95	1	24,055	0.00%
2023/10/17	94	41.27	5	41.79	40.70	89	24,732	0.36%
2023/10/13	0	0.00	1	43.25	42.80	-1	27,961	0.00%
2023/10/12	38	43.90	36	43.33	43.45	2	30,081	0.01%
2023/10/11	1	42.55	0	0.00	42.35	1	30,210	0.00%
2023/10/05	2	44.25	3	44.50	44.30	-1	31,388	0.00%
2023/10/04	0	0.00	1	43.40	43.85	-1	31,815	0.00%
2023/10/03	1	44.20	0	0.00	44.20	1	32,722	0.00%
2023/10/02	3	45.13	19	44.92	45.45	-16	33,628	-0.05%
2023/09/28	7	44.07	5	43.81	43.70	2	34,336	0.01%
2023/09/27	5	43.05	0	0.00	43.10	5	35,761	0.01%
2023/09/25	8	43.62	3	43.45	43.45	5	38,974	0.01%
2023/09/22	9	43.06	9	43.39	43.50	0	39,302	0.00%
2023/09/21	0	0.00	27	42.54	42.60	-27	39,267	-0.07%
2023/09/20	1	43.45	1	43.10	43.15	0	39,189	0.00%
2023/09/19	1	43.40	45	44.16	43.40	-44	39,311	-0.11%
2023/09/18	2	45.05	0	0.00	44.65	2	39,690	0.01%
2023/09/15	6	45.97	1	45.80	45.75	5	40,063	0.01%
2023/09/14	6	45.53	6	45.48	45.70	0	40,128	0.00%
2023/09/13	1	45.45	1	45.05	45.05	0	40,247	0.00%
2023/09/12	39	46.03	37	45.95	45.40	2	40,652	0.00%
2023/09/11	1	44.90	1	45.45	44.85	0	40,603	0.00%
2023/09/08	0	0.00	2	46.25	45.80	-2	40,753	0.00%
2023/09/07	1	47.05	1.4	47.21	47.00	-0.4	40,959	0.00%
2023/09/06	7	47.39	2	47.35	47.35	5	41,183	0.01%
2023/09/05	18	47.15	13	47.03	47.20	5	41,306	0.01%
2023/09/04	7	45.26	13	45.21	45.90	-6	41,445	-0.01%
2023/09/01	20	46.82	20	46.99	46.35	0	41,770	0.00%
2023/08/31	3	46.45	1	46.15	46.45	2	42,779	0.00%
2023/08/30	6	46.68	5	46.75	46.45	1	44,062	0.00%
2023/08/29	4	46.55	4	46.45	46.55	0	45,482	0.00%
2023/08/28	0	0.00	4	46.35	46.35	-4	46,384	-0.01%
2023/08/25	17	47.00	2	47.20	46.85	15	46,902	0.03%
2023/08/24	15	47.84	20	47.76	47.10	-5	46,948	-0.01%
2023/08/23	20.3	48.51	32.1	47.99	47.85	-11.8	47,201	-0.03%
2023/08/22	3.2	50.10	34	50.83	49.90	-30.8	46,884	-0.07%
2023/08/21	2.8	50.40	67	50.62	50.40	-64.2	46,749	-0.14%
2023/08/18	7	51.36	9	51.34	50.20	-2	47,029	0.00%
2023/08/17	23	51.72	21	51.20	51.90	2	47,268	0.00%
2023/08/16	4	50.33	5	50.50	50.60	-1	47,831	0.00%
2023/08/15	6	50.63	12	50.32	50.80	-6	48,675	-0.01%
2023/08/14	35	50.11	32	49.75	49.10	3	49,027	0.01%
2023/08/11	6	51.05	8	51.29	50.90	-2	48,792	0.00%
2023/08/10	46	51.40	36	52.04	50.90	10	48,516	0.02%
2023/08/09	11	53.32	6	53.40	52.90	5	47,486	0.01%
2023/08/08	4	54.25	5	54.02	54.30	-1	47,202	0.00%
2023/08/07	42	53.45	39	54.14	54.60	3	46,958	0.01%
2023/08/04	70	51.87	75	51.26	52.30	-5	46,645	-0.01%
2023/08/02	33	52.14	23	52.95	51.20	10	46,533	0.02%
2023/08/01	79	55.20	33	55.55	54.20	46	45,650	0.10%
2023/07/31	358	57.64	368	57.82	55.50	-10	44,794	-0.02%	大買/大賣/
2023/07/28	44.9	54.30	35.3	54.94	54.90	9.6	42,884	0.02%
2023/07/27	72	54.13	37.5	53.46	54.40	34.5	42,240	0.08%
2023/07/26	24	51.38	24.8	51.67	51.80	-0.8	41,399	0.00%
2023/07/25	81.2	52.82	13	52.65	51.80	68.2	41,221	0.17%
2023/07/24	20	51.88	8.5	52.26	51.70	11.5	41,224	0.03%
2023/07/21	17.2	53.04	39	53.41	53.30	-21.8	41,214	-0.05%
2023/07/20	26	55.04	114	54.52	54.40	-88	41,816	-0.21%	大賣/
2023/07/19	42	54.17	45	53.98	55.00	-3	41,858	-0.01%
2023/07/18	175	56.06	171	54.79	52.70	4	42,707	0.01%	大買/大賣/
2023/07/17	546	54.48	547	55.46	56.10	-1	42,738	0.00%	大買/大賣/
2023/07/14	22	51.11	14	51.19	51.20	8	41,616	0.02%
2023/07/13	89.2	51.31	66	51.30	50.00	23.2	41,722	0.06%
2023/07/12	14	51.75	23	52.14	51.80	-9	41,607	-0.02%
2023/07/11	37.4	51.11	32	51.10	50.50	5.4	40,894	0.01%
2023/07/10	124	53.40	15	52.00	51.10	109	40,558	0.27%	大買/鉅額交易
2023/07/07	18	52.71	22	52.60	53.10	-4	39,683	-0.01%
2023/07/06	98.1	53.55	123	53.25	52.20	-24.9	38,769	-0.06%	大賣/
2023/07/05	171.5	54.51	160	53.88	53.60	11.5	37,858	0.03%	大買/大賣/
2023/07/04	272	51.77	261	51.59	50.90	11	36,367	0.03%	大買/大賣/
2023/07/03	20	49.21	24	49.39	48.90	-4	34,318	-0.01%
2023/06/30	9	45.65	10	46.15	46.45	-1	33,156	0.00%
2023/06/29	2	44.28	2	44.43	44.10	0	32,804	0.00%
2023/06/28	3	44.95	3	44.40	44.30	0	32,764	0.00%
2023/06/27	3	44.40	7	44.51	44.50	-4	32,815	-0.01%
2023/06/26	2	46.65	4	46.33	45.55	-2	32,644	-0.01%
2023/06/21	11	47.85	3	48.60	48.80	8	32,215	0.02%
2023/06/19	5	46.97	8	46.76	46.65	-3	31,896	-0.01%
2023/06/16	15	48.42	2	47.70	47.70	13	31,826	0.04%
2023/06/15	22	47.98	38	48.10	48.45	-16	31,480	-0.05%
2023/06/14	18	47.40	26	47.05	47.00	-8	31,053	-0.03%
2023/06/13	7	47.45	17	47.26	47.55	-10	30,911	-0.03%
2023/06/12	32	48.00	4	47.65	47.60	28	30,884	0.09%
2023/06/09	33	47.80	26	47.73	47.90	7	30,833	0.02%
2023/06/08	9	47.89	10	47.63	47.20	-1	30,866	0.00%
2023/06/07	7	48.32	22	48.34	48.10	-15	30,694	-0.05%
2023/06/06	15	48.89	11.1	48.21	49.20	3.9	30,757	0.01%
2023/06/05	287	51.08	289	51.35	51.20	-2	30,189	-0.01%	大買/大賣/
2023/06/02	11	49.29	6	48.85	49.85	5	29,311	0.02%
2023/06/01	80	46.33	83	45.59	45.35	-3	28,629	-0.01%
2023/05/31	3	45.00	28	44.95	45.00	-25	27,799	-0.09%
2023/05/30	1.1	43.66	17	44.83	43.60	-15.9	27,272	-0.06%
2023/05/29	2.1	44.58	58	44.07	44.05	-55.9	27,500	-0.20%
2023/05/26	1	42.50	0	0.00	42.15	1	27,080	0.00%
2023/05/25	31	44.24	32	43.62	43.50	-1	27,046	0.00%
2023/05/24	4	43.85	14	44.06	43.90	-10	27,509	-0.04%
2023/05/23	25	43.90	22.1	44.16	43.70	2.9	28,127	0.01%
2023/05/22	4	43.99	4	44.22	43.70	0	27,785	0.00%
2023/05/19	37.1	43.13	80	43.66	42.50	-42.9	26,995	-0.16%
2023/05/18	1	42.43	1.2	41.93	42.20	-0.2	26,067	0.00%
2023/05/17	53	40.67	3	39.95	39.95	50	25,602	0.20%
2023/05/16	0.2	39.40	0	0.00	39.25	0.2	25,599	0.00%
2023/05/15	10	39.10	0	0.00	38.95	10	25,739	0.04%
2023/05/12	1	39.25	2	39.65	39.55	-1	26,196	0.00%
2023/05/11	5	39.13	4	39.33	38.80	1	27,085	0.00%
2023/05/09	1	42.25	0	0.00	40.85	1	28,203	0.00%
2023/05/08	0.1	42.10	2	42.80	42.55	-1.9	28,589	-0.01%
2023/05/05	3	42.15	0	0.00	41.70	3	28,955	0.01%
2023/05/04	1	42.30	0	0.00	42.25	1	29,544	0.00%
2023/05/03	2	42.35	1	42.65	42.10	1	30,042	0.00%
2023/05/02	17	42.99	16	43.24	43.20	1	30,939	0.00%
2023/04/28	3	43.19	2	42.60	42.30	1	31,074	0.00%
2023/04/27	4	42.61	6	43.34	43.45	-2	30,334	-0.01%
2023/04/25	83	44.73	14.1	44.11	43.00	68.9	29,262	0.24%
2023/04/24	20	44.86	8.1	44.49	45.50	11.9	28,135	0.04%
2023/04/21	52	44.65	50	44.15	43.60	2	27,259	0.01%
2023/04/20	89	44.42	225.3	44.23	44.10	-136.3	25,445	-0.54%	大賣/鉅額交易
2023/04/19	127	41.48	48	43.21	43.60	79	22,841	0.35%	大買/
2023/04/18	8	40.51	7	40.34	39.65	1	21,741	0.00%
2023/04/17	29	40.12	16	39.73	40.45	13	21,293	0.06%
2023/04/14	14	38.37	5	38.20	38.20	9	20,859	0.04%
2023/04/13	9	38.90	6	38.51	38.70	3	20,818	0.01%
2023/04/12	4	39.51	2	39.43	39.55	2	20,666	0.01%
2023/04/11	6	39.31	12	39.85	39.10	-6	20,577	-0.03%
2023/04/10	0	0.00	2	39.15	38.90	-2	20,426	-0.01%
2023/04/07	0	0.00	6	38.68	38.80	-6	20,339	-0.03%
2023/04/06	6	38.50	3	38.55	38.25	3	20,286	0.01%
2023/03/31	15	38.58	10	38.55	38.55	5	20,243	0.02%
2023/03/30	2	38.40	0	0.00	38.25	2	20,171	0.01%
2023/03/29	3	38.60	0	0.00	38.20	3	20,138	0.01%
2023/03/28	6	38.34	0	0.00	38.25	6	20,130	0.03%
2023/03/27	11	39.36	0	0.00	39.00	11	19,980	0.06%
2023/03/24	6	38.82	5	39.15	39.15	1	19,905	0.01%
2023/03/23	6	39.09	3	39.65	38.95	3	19,818	0.02%
2023/03/21	8	40.83	0	0.00	40.55	8	19,464	0.04%
2023/03/20	6	40.05	6	40.00	40.00	0	19,267	0.00%
2023/03/17	1	41.05	0	40.25	40.20	1	19,160	0.01%
2023/03/16	15	40.78	3	40.63	40.30	12	18,916	0.06%
2023/03/15	0	41.20	9	41.39	40.65	-9	18,713	-0.05%
2023/03/14	5	40.49	1	41.00	40.45	4	18,427	0.02%
2023/03/13	7	39.86	6	39.26	40.40	1	18,211	0.01%
2023/03/10	1	39.70	7	39.41	39.60	-6	18,022	-0.03%
2023/03/09	13	40.61	31	40.76	41.00	-18	17,743	-0.10%
2023/03/08	12	42.27	89	42.64	42.60	-77	17,033	-0.45%
2023/03/07	4	41.59	12.1	41.45	41.25	-8.1	16,222	-0.05%
2023/03/06	33.3	41.14	21.6	41.14	40.95	11.7	15,670	0.07%
2023/03/03	1	39.50	1	39.20	39.15	0	14,883	0.00%
2023/03/02	0	0.00	3	39.60	39.30	-3	14,712	-0.02%
2023/03/01	4	39.62	4	38.88	39.70	0	14,472	0.00%
2023/02/24	11	38.31	8	38.04	38.00	3	13,947	0.02%
2023/02/23	30	39.48	20	39.15	38.90	10	13,626	0.07%
2023/02/22	3	39.40	5	39.31	39.25	-2	13,325	-0.02%
2023/02/21	8	40.02	29.6	39.32	41.35	-21.6	12,743	-0.17%
2023/02/20	8	38.11	3	38.03	38.00	5	11,775	0.04%
2023/02/17	2	37.78	0	0.00	37.85	2	11,738	0.02%
2023/02/16	5	37.45	5	37.45	37.45	0	11,607	0.00%
2023/02/15	4.3	37.14	6	37.08	36.95	-1.7	11,476	-0.01%
2023/02/14	1	36.82	1	37.50	36.80	0	11,304	0.00%
2023/02/13	3	37.67	9	37.64	37.40	-6	11,196	-0.05%
2023/02/10	4	38.70	4	38.83	37.80	0	11,041	0.00%
2023/02/09	15	38.65	35	39.01	38.75	-20	10,531	-0.19%
2023/02/08	6	37.30	4	36.91	36.85	2	9,585	0.02%
2023/02/07	32	36.44	4	37.40	37.85	28	8,994	0.31%
2023/02/06	11	38.23	24	37.73	38.35	-13	8,026	-0.16%
2023/02/03	1	37.85	2.6	38.54	38.30	-1.6	7,409	-0.02%
2023/02/02	36	36.49	82	37.45	38.00	-46	6,824	-0.67%
2023/02/01	20	36.33	9.3	35.95	36.45	10.7	5,941	0.18%
2023/01/31	14	34.38	20.3	34.85	35.20	-6.3	5,156	-0.12%
2023/01/30	5	32.60	25	32.58	32.60	-20	4,049	-0.49%
2023/01/16	0.2	29.45	0	0.00	29.15	0.2	3,596	0.01%
2023/01/13	0.3	29.55	0	0.00	29.20	0.3	3,613	0.01%
2023/01/12	0.3	29.80	0	0.00	29.35	0.3	3,685	0.01%
2023/01/11	6.2	29.71	0	0.00	29.70	6.2	3,685	0.17%
2023/01/09	0.2	30.55	0	0.00	30.40	0.2	3,687	0.01%
2023/01/05	2	30.40	0	0.00	30.40	2	3,744	0.05%
2023/01/04	0	0.00	2	31.05	30.65	-2	3,743	-0.05%
2023/01/03	1	30.35	1	30.45	30.60	0	3,722	0.00%
2022/12/26	1	30.40	1	30.45	30.30	0	3,913	0.00%
2022/12/23	0	0.00	1	30.60	30.40	-1	3,938	-0.03%
2022/12/20	0	0.00	5	30.30	29.75	-5	4,113	-0.12%
2022/12/16	4	30.29	5	30.40	30.10	-1	4,159	-0.02%
2022/12/15	0	0.00	4	31.15	31.00	-4	4,148	-0.10%
2022/12/14	0	0.00	5	30.86	30.85	-5	4,128	-0.12%
2022/12/13	19	30.45	4	30.38	30.35	15	4,218	0.36%
2022/12/12	6	29.90	2	30.05	30.25	4	4,227	0.09%
2022/12/09	1	30.00	0	0.00	30.05	1	4,290	0.02%
2022/12/08	0	0.00	10	29.85	29.90	-10	4,284	-0.23%
2022/12/07	0	30.60	0	0.00	29.90	0	4,285	0.00%
2022/12/06	4	30.35	0	0.00	30.20	4	4,259	0.09%
2022/12/02	4	30.96	22	31.12	30.90	-18	4,236	-0.42%
2022/12/01	11	30.51	1	30.35	30.35	10	4,090	0.24%
2022/11/30	0	0.00	2	30.10	30.00	-2	4,014	-0.05%
2022/11/29	0	0.00	2	29.85	30.15	-2	4,026	-0.05%
2022/11/25	1	30.00	0	0.00	29.85	1	4,051	0.02%
2022/11/24	0.1	29.85	0	0.00	29.95	0.1	4,013	0.00%
2022/11/23	0	0.00	5	29.45	29.35	-5	3,981	-0.13%
2022/11/22	0	0.00	10	29.45	29.30	-10	4,025	-0.25%
2022/11/21	0.1	29.85	0	0.00	29.65	0.1	4,037	0.00%
2022/11/18	30	30.10	6	29.66	29.60	24	4,047	0.59%
2022/11/17	0	0.00	0.5	30.40	30.05	-0.5	4,006	-0.01%
2022/11/16	10	30.40	0	0.00	29.90	10	3,918	0.26%
2022/11/15	5	30.20	11	30.24	30.40	-6	3,853	-0.16%
2022/11/14	1	29.20	0	0.00	29.55	1	3,646	0.03%
2022/11/11	4	29.25	0	0.00	29.15	4	3,639	0.11%
2022/11/09	1	29.80	0	0.00	29.45	1	3,743	0.03%
2022/11/08	0	29.45	0	0.00	29.50	0	3,698	0.00%
2022/11/04	2	29.60	2.1	29.75	29.85	-0.1	3,647	0.00%
2022/11/02	2	28.75	10	28.75	28.75	-8	3,572	-0.22%
2022/10/28	0	0.00	1	27.70	27.40	-1	3,635	-0.03%
2022/10/27	2	27.85	0	0.00	27.85	2	3,700	0.05%
2022/10/26	2	28.20	2	27.80	27.60	0	3,758	0.00%
2022/10/24	0	27.65	1	27.70	27.40	-1	4,217	-0.02%
2022/10/21	1	27.35	0	0.00	27.45	1	4,228	0.02%
2022/10/17	8.1	27.36	5	27.60	27.80	3.1	4,251	0.07%
2022/10/14	0	0.00	5	28.11	28.15	-5	4,281	-0.12%
2022/10/13	5	27.15	0	0.00	27.20	5	4,332	0.12%
2022/10/07	0.1	29.75	0	0.00	29.60	0.1	4,430	0.00%
2022/10/06	0	0.00	1	30.00	29.85	-1	4,486	-0.02%
2022/10/04	0	0.00	7	28.60	28.75	-7	4,383	-0.16%
2022/10/03	0.1	28.00	0	0.00	28.00	0.1	4,462	0.00%
2022/09/30	1	27.75	11	27.65	28.15	-10	4,609	-0.22%
2022/09/29	0	0.00	1	28.75	28.20	-1	4,664	-0.02%
2022/09/28	14	28.52	1	28.05	27.75	13	4,663	0.28%
2022/09/27	3	27.88	3	28.10	28.20	0	4,600	0.00%
2022/09/26	2.2	28.44	3	28.20	27.80	-0.8	4,633	-0.02%
2022/09/23	3	29.95	1	30.25	29.50	2	4,634	0.04%
2022/09/21	0	0.00	1	30.05	30.05	-1	4,752	-0.02%
2022/09/20	0	0.00	7	30.23	30.30	-7	4,883	-0.14%
2022/09/19	4	29.53	0	0.00	28.85	4	4,809	0.08%
2022/09/16	0	0.00	4	30.15	29.60	-4	4,830	-0.08%
2022/09/15	0	29.90	1	29.95	29.55	-1	4,799	-0.02%
2022/09/13	2	29.20	0	0.00	29.20	2	4,755	0.04%
2022/09/12	2	29.33	1	29.30	29.30	1	4,786	0.02%
2022/09/08	0.2	28.45	0	0.00	28.90	0.2	4,750	0.00%
2022/09/07	4	28.05	0	0.00	28.10	4	4,776	0.08%
2022/09/06	2	28.50	0	0.00	28.50	2	4,865	0.04%
2022/09/01	1	29.75	0	0.00	29.55	1	4,867	0.02%
2022/08/31	0	0.00	8	30.25	30.30	-8	4,882	-0.16%
2022/08/30	0	29.80	0	0.00	29.55	0	4,830	0.00%
2022/08/29	5.2	29.50	0	0.00	29.50	5.2	4,860	0.11%
2022/08/26	4	30.60	2	31.03	30.60	2	4,817	0.04%
2022/08/24	5	30.60	0	0.00	30.35	5	4,814	0.10%
2022/08/23	5	30.40	0	0.00	30.35	5	4,826	0.10%
2022/08/19	0	0.00	1	30.50	30.55	-1	4,798	-0.02%
2022/08/17	1	30.25	0	0.00	30.25	1	4,779	0.02%
2022/08/16	2	31.18	0	0.00	31.20	2	4,682	0.04%
2022/08/12	0.2	30.45	0	0.00	30.50	0.2	4,800	0.00%
2022/08/10	1	30.40	0	0.00	30.30	1	4,986	0.02%
2022/08/08	1	29.65	0	0.00	29.70	1	4,982	0.02%
2022/08/05	1	30.10	0	0.00	29.95	1	4,964	0.02%
2022/08/04	1	30.00	4	29.58	29.90	-3	4,959	-0.06%
2022/08/03	7	30.69	6	30.90	30.50	1	4,927	0.02%
2022/08/01	3	32.12	3	32.30	31.95	0	4,889	0.00%
2022/07/29	1	31.05	2	31.45	31.90	-1	4,757	-0.02%
2022/07/28	0	0.00	10	30.57	30.40	-10	4,468	-0.22%
2022/07/26	1	30.50	3	30.45	30.10	-2	4,433	-0.05%
2022/07/21	3	31.70	8	31.70	31.75	-5	4,397	-0.11%
2022/07/20	0	0.00	7	31.67	31.20	-7	4,370	-0.16%
2022/07/19	0	31.15	1.3	31.30	31.50	-1.3	4,411	-0.03%
2022/07/18	0	0.00	0	31.25	31.05	0	4,407	0.00%
2022/07/14	0	30.50	0	0.00	30.90	0	4,320	0.00%
2022/07/12	1	29.50	1	29.25	29.25	0	4,282	0.00%
2022/07/11	10	30.45	2.1	30.21	30.20	7.9	4,322	0.18%
2022/07/08	0	0.00	4.1	30.38	30.30	-4.1	4,278	-0.09%
2022/07/06	1	28.60	0	0.00	28.60	1	4,222	0.02%
2022/07/04	0	27.60	0	0.00	27.55	0	4,364	0.00%
2022/07/01	3	28.87	0	0.00	28.35	3	4,636	0.07%
2022/06/30	2	29.33	0	0.00	28.80	2	4,741	0.04%
2022/06/28	2	30.18	3	30.52	30.80	-1	4,778	-0.02%
2022/06/24	0	0.00	1	29.50	29.80	-1	4,888	-0.02%
2022/06/23	1	28.90	1	29.05	28.90	0	4,897	0.00%
2022/06/22	1	28.55	1	28.70	28.45	0	5,049	0.00%
2022/06/20	1	27.80	0	0.00	27.20	1	5,300	0.02%
2022/06/17	0	0.00	1	28.40	28.30	-1	5,413	-0.02%
2022/06/16	1	29.10	1	29.14	28.60	0	5,606	0.00%
2022/06/15	4	29.48	1	29.65	29.35	3	5,699	0.05%
2022/06/14	1.2	28.12	1	28.04	28.90	0.2	5,669	0.00%
2022/06/13	1	28.55	1	28.68	28.45	0	5,760	0.00%
2022/06/10	2	29.23	1	29.30	29.30	1	5,851	0.02%
2022/06/09	2	29.98	0	0.00	29.65	2	6,019	0.03%
2022/06/08	0	0.00	0.1	30.05	29.70	-0.1	6,068	0.00%
2022/06/07	0	29.70	0	0.00	29.55	0	6,206	0.00%
2022/05/31	1	29.15	0	0.00	29.15	1	6,659	0.02%
2022/05/30	1	29.25	5	29.25	29.40	-4	6,732	-0.06%
2022/05/23	0	0.00	1	29.40	28.80	-1	6,884	-0.01%
2022/05/20	7	30.06	1.2	29.94	29.40	5.8	6,919	0.08%
2022/05/19	2	29.38	0	0.00	29.60	2	6,804	0.03%
2022/05/18	2	29.45	0	0.00	29.45	2	6,814	0.03%
2022/05/16	0	0.00	2	27.75	27.35	-2	6,873	-0.03%
2022/05/13	0.1	27.15	0	0.00	27.50	0.1	6,923	0.00%
2022/05/10	0.2	27.20	0	0.00	27.45	0.2	7,051	0.00%
2022/05/09	1	27.20	5	27.15	27.15	-4	7,221	-0.06%
2022/05/05	1	29.85	0	0.00	29.75	1	7,312	0.01%
2022/05/04	0	0.00	4	28.95	29.10	-4	7,306	-0.05%
2022/05/03	0	0.00	10	28.90	28.75	-10	7,377	-0.14%
2022/04/28	0.2	29.00	0	0.00	28.85	0.2	7,530	0.00%
2022/04/27	0	0.00	1	28.60	28.75	-1	7,545	-0.01%
2022/04/26	0	0.00	3	29.30	29.20	-3	7,622	-0.04%
2022/04/25	1.2	29.47	1	29.35	29.20	0.2	7,678	0.00%
2022/04/22	1	31.00	0	0.00	31.05	1	7,645	0.01%
2022/04/21	0	0.00	1	31.70	31.60	-1	7,709	-0.01%
2022/04/20	9	32.32	0	0.00	32.30	9	7,785	0.12%
2022/04/19	5	31.80	0	0.00	32.05	5	7,852	0.06%
2022/04/18	1	32.25	0	0.00	31.30	1	8,049	0.01%
2022/04/15	0	0.00	57	31.90	31.90	-57	8,136	-0.70%
2022/04/14	2	32.40	0	0.00	32.30	2	8,330	0.02%
2022/04/13	2	32.70	31	32.65	32.85	-29	8,546	-0.34%
2022/04/12	1.3	32.57	0	0.00	32.50	1.3	9,449	0.01%
2022/04/11	4.3	32.84	1	32.70	32.70	3.3	9,696	0.03%
2022/04/08	1	34.35	0	0.00	34.15	1	9,656	0.01%
2022/04/07	9	35.74	2	34.70	34.05	7	9,718	0.07%
2022/04/01	1	35.25	0	0.00	35.90	1	9,998	0.01%
2022/03/31	0	0.00	2	35.90	35.50	-2	11,313	-0.02%
2022/03/30	9	35.16	9	35.36	35.95	0	12,911	0.00%
2022/03/29	1	36.00	0	0.00	34.90	1	13,307	0.01%
2022/03/25	1	36.15	1	35.70	35.60	0	13,187	0.00%
2022/03/24	5	35.50	0.3	35.72	35.50	4.7	13,079	0.04%
2022/03/23	1	35.30	9	35.56	35.35	-8	13,109	-0.06%
2022/03/22	1	35.00	2	35.38	35.70	-1	13,328	-0.01%
2022/03/21	1	35.00	4	35.36	35.10	-3	13,991	-0.02%
2022/03/16	1	33.70	38	33.00	32.95	-37	14,679	-0.25%
2022/03/15	11	33.49	1	33.75	32.85	10	14,651	0.07%
2022/03/14	1	33.30	18	33.87	33.45	-17	14,637	-0.12%
2022/03/10	3	34.40	0	0.00	34.35	3	14,539	0.02%
2022/03/09	1	32.85	1	33.80	34.00	0	14,477	0.00%
2022/03/08	2	32.23	0	0.00	32.15	2	14,571	0.01%
2022/03/07	6	33.23	25	33.24	33.00	-19	14,967	-0.13%
2022/03/04	17	34.84	3	35.12	34.40	14	15,099	0.09%
2022/03/02	3	33.40	31	33.60	33.60	-28	15,242	-0.18%
2022/03/01	0	33.95	0	0.00	33.85	0	15,363	0.00%
2022/02/25	0	0.00	8	33.70	33.25	-8	15,621	-0.05%
2022/02/24	2	33.70	1	33.35	33.30	1	15,743	0.01%
2022/02/23	1	34.45	1	34.60	34.60	0	15,845	0.00%
2022/02/21	0	35.25	0	0.00	35.20	0	16,631	0.00%
2022/02/18	0	0.00	3	35.53	35.55	-3	17,442	-0.02%
2022/02/16	0	0.00	7	34.95	34.85	-7	18,411	-0.04%
2022/02/15	0	0.00	1	34.20	33.90	-1	18,703	-0.01%
2022/02/10	0	0.00	7	35.06	34.80	-7	21,483	-0.03%
2022/02/09	0	0.00	2	35.15	35.10	-2	21,905	-0.01%
2022/02/08	0	0.00	0.3	34.55	34.75	-0.3	22,079	0.00%
2022/02/07	0	0.00	1	33.25	33.95	-1	22,587	0.00%
2022/01/26	5	32.00	6	31.80	31.95	-1	22,967	0.00%
2022/01/25	3.3	32.28	1	32.90	32.10	2.3	23,820	0.01%
2022/01/24	7	32.51	4	32.78	32.80	3	24,747	0.01%
2022/01/21	1	33.40	0	0.00	33.40	1	26,168	0.00%
2022/01/19	7.3	34.11	4	34.46	34.10	3.3	28,672	0.01%
2022/01/18	20	34.10	4	34.40	34.10	16	29,621	0.05%
2022/01/17	1	34.05	0	0.00	34.60	1	29,597	0.00%
2022/01/14	8	33.38	6	33.03	33.55	2	29,550	0.01%
2022/01/13	2	33.85	6	33.98	34.00	-4	29,675	-0.01%
2022/01/12	9	34.64	2	35.00	34.30	7	29,584	0.02%
2022/01/11	8	34.93	4	34.98	34.50	4	29,498	0.01%
2022/01/10	3	35.68	0	0.00	35.75	3	29,286	0.01%
2022/01/07	9	36.77	2	36.20	36.25	7	29,165	0.02%
2022/01/06	11	36.77	13	37.40	37.35	-2	28,931	-0.01%
2022/01/05	14	38.17	10	38.10	37.15	4	28,728	0.01%
2022/01/04	8	36.68	9	37.08	37.10	-1	27,826	0.00%
2022/01/03	1	36.00	0	0.00	35.95	1	27,520	0.00%
2021/12/30	3.5	36.67	5	36.65	36.60	-1.5	27,480	-0.01%
2021/12/29	18	36.90	5	36.73	36.65	13	27,441	0.05%
2021/12/28	20.3	37.62	10	37.09	36.90	10.3	27,314	0.04%
2021/12/27	117	39.03	10	37.97	37.60	107	27,062	0.40%	大買/鉅額交易
2021/12/24	57	37.84	85.9	38.90	39.95	-28.9	26,024	-0.11%
2021/12/23	89	36.49	46	36.56	36.35	43	24,424	0.18%
2021/12/22	0	0.00	10	35.10	35.20	-10	24,030	-0.04%
2021/12/20	2	35.13	3	35.05	35.30	-1	24,258	0.00%
2021/12/17	14	35.09	0	0.00	35.20	14	24,494	0.06%
2021/12/16	27	36.16	29	36.34	36.00	-2	25,278	-0.01%
2021/12/15	40	36.15	22	36.58	35.00	18	25,333	0.07%
2021/12/14	45	35.56	32	35.79	35.60	13	24,657	0.05%
2021/12/13	28	35.65	3.2	36.16	35.50	24.8	24,521	0.10%
2021/12/10	12	35.46	23	34.93	36.00	-11	24,219	-0.05%
2021/12/09	6	34.00	6	34.23	34.00	0	23,755	0.00%
2021/12/08	2	33.85	2	34.05	33.80	0	23,674	0.00%
2021/12/07	2	33.50	0	0.00	33.55	2	23,573	0.01%
2021/12/06	6	33.87	8	34.07	33.80	-2	23,497	-0.01%
2021/12/03	10	33.18	5	33.25	33.15	5	23,397	0.02%
2021/12/02	6	33.26	6	33.44	32.35	0	23,306	0.00%
2021/12/01	11	32.88	6	33.08	33.25	5	23,147	0.02%
2021/11/30	17	35.38	15	35.58	35.00	2	22,756	0.01%
2021/11/29	0.5	34.34	0	0.00	34.50	0.5	22,557	0.00%
2021/11/26	8	34.38	1	34.70	34.40	7	22,383	0.03%
2021/11/25	6	35.00	5	35.30	34.40	1	22,180	0.00%
2021/11/24	4	34.64	7	34.96	34.75	-3	22,068	-0.01%
2021/11/23	0	0.00	5	35.10	35.20	-5	21,840	-0.02%
2021/11/22	12	36.33	7	36.06	35.40	5	21,725	0.02%
2021/11/19	12.3	35.87	4	36.21	35.90	8.3	21,562	0.04%
2021/11/18	15.3	36.44	4	36.11	36.00	11.3	21,120	0.05%
2021/11/17	129.5	37.94	121	37.71	37.30	8.5	20,685	0.04%	大買/大賣/
2021/11/16	14.3	36.77	16	36.82	37.25	-1.7	19,849	-0.01%
2021/11/15	54	37.45	41	37.60	37.25	13	19,423	0.07%
2021/11/12	6	35.77	7	35.81	35.85	-1	18,705	-0.01%
2021/11/11	126.7	37.40	97	36.51	36.25	29.7	18,338	0.16%	大買/
2021/11/10	52	36.94	36.5	37.46	37.10	15.5	17,216	0.09%
2021/11/09	20	35.31	22	35.12	34.90	-2	15,946	-0.01%
2021/11/08	6.5	34.45	38	34.69	34.70	-31.5	15,597	-0.20%
2021/11/05	12	33.62	3	34.00	34.25	9	15,295	0.06%
2021/11/04	17	34.43	29.5	34.24	34.40	-12.5	14,950	-0.08%
2021/11/03	10	33.55	4	33.74	33.30	6	14,421	0.04%
2021/11/02	25.5	34.53	53	34.52	33.10	-27.5	14,291	-0.19%
2021/11/01	42	35.76	81	36.35	36.30	-39	13,606	-0.29%
2021/10/29	151	34.26	61.1	34.06	34.60	89.9	12,750	0.71%	大買/
2021/10/28	1,372	32.64	1,917.1	32.05	32.20	-545.1	11,254	-4.84%	大買/大賣/鉅額交易
2021/10/27	525	31.59	41	31.09	31.95	484	9,770	4.95%	大買/鉅額交易
2021/10/26	107	29.17	98	29.99	29.05	9	8,702	0.10%	大買/
2021/10/21	0	0.00	2	28.43	28.00	-2	8,139	-0.02%
2021/10/12	0	0.00	83	27.27	27.25	-83	7,841	-1.06%
2021/10/06	0	0.00	1	28.30	27.50	-1	7,741	-0.01%
2021/10/05	2	28.20	2	28.33	28.30	0	7,721	0.00%
2021/10/04	4	28.95	2	28.85	28.80	2	7,622	0.03%
2021/10/01	11	28.89	11	29.06	28.50	0	7,383	0.00%
2021/09/30	0	0.00	1	28.65	28.45	-1	7,122	-0.01%
2021/09/29	1	28.35	3	28.60	28.25	-2	7,123	-0.03%
2021/09/28	1	27.90	0	0.00	28.75	1	7,226	0.01%
2021/09/27	0	0.00	2	28.13	28.10	-2	7,833	-0.03%
2021/09/24	38	29.00	32	29.39	28.90	6	8,042	0.07%
2021/09/23	33	29.44	11	29.31	29.35	22	7,733	0.28%
2021/09/22	12	28.28	15	28.33	29.40	-3	6,798	-0.04%
2021/09/17	5	28.10	1	28.00	27.90	4	6,444	0.06%
2021/09/03	0	0.00	1	27.40	27.25	-1	6,211	-0.02%
2021/08/27	0	0.00	1	26.90	26.60	-1	6,056	-0.02%
2021/08/26	1	26.55	0	0.00	26.55	1	6,004	0.02%
2021/08/19	0.1	25.85	0	0.00	25.30	0.1	6,012	0.00%
2021/08/17	0	0.00	1	26.35	26.00	-1	6,029	-0.02%
2021/08/13	0	0.00	20	27.30	27.00	-20	5,997	-0.33%
2021/08/12	21	27.81	0	0.00	27.30	21	5,980	0.35%
2021/08/11	1	27.90	6	27.82	27.90	-5	5,844	-0.09%
2021/08/10	14	27.56	1	27.25	27.25	13	5,705	0.23%
2021/08/09	5	28.15	6	28.11	27.80	-1	5,752	-0.02%
2021/08/06	85	28.96	5	28.43	28.45	80	5,749	1.39%
2021/08/05	12	27.67	1	28.00	27.50	11	5,460	0.20%
2021/08/04	0	0.00	2	27.90	28.05	-2	5,397	-0.04%
2021/08/02	1	26.85	0	0.00	27.10	1	5,506	0.02%
2021/07/28	3	27.40	0	0.00	27.50	3	5,589	0.05%
2021/07/27	1	28.35	25	27.88	28.30	-24	5,543	-0.43%
2021/07/26	1	26.65	0	0.00	26.80	1	5,184	0.02%
2021/07/21	2	25.85	0	0.00	25.90	2	5,396	0.04%
2021/07/19	3	26.90	0	0.00	26.95	3	5,420	0.06%
2021/07/16	20	27.00	0	0.00	26.85	20	5,517	0.36%
2021/07/14	0.1	27.15	4	27.10	26.50	-3.9	5,657	-0.07%
2021/07/13	0.2	27.30	8	27.35	27.15	-7.8	5,649	-0.14%
2021/07/09	2	26.80	1	26.80	26.85	1	5,555	0.02%
2021/07/08	0	0.00	0.1	27.40	27.25	-0.1	5,633	0.00%
2021/07/07	2.2	27.32	0	0.00	27.35	2.2	5,739	0.04%
2021/07/06	1.4	28.05	0	0.00	27.90	1.4	5,753	0.02%
2021/07/05	0.2	29.20	10	28.96	28.85	-9.8	5,841	-0.17%
2021/07/02	5	28.69	3	28.50	28.90	2	5,701	0.04%
2021/06/30	1	26.05	0	0.00	26.00	1	5,396	0.02%
2021/06/29	3	25.80	0	0.00	25.85	3	5,802	0.05%
2021/06/28	0	0.00	1	26.25	26.25	-1	5,815	-0.02%
2021/06/25	2	27.25	2	27.60	27.70	0	5,871	0.00%
2021/06/22	0	0.00	1	27.00	26.80	-1	5,881	-0.02%
2021/06/21	1	26.40	0	0.00	26.55	1	5,896	0.02%
2021/06/18	0	27.15	0	0.00	27.00	0	5,929	0.00%
2021/06/10	50	26.05	50	26.41	26.80	0	6,081	0.00%
2021/06/09	0	0.00	15	26.62	26.60	-15	6,117	-0.25%
2021/06/08	0	0.00	5	26.50	26.55	-5	6,165	-0.08%
2021/06/07	0	0.00	15	26.70	26.50	-15	6,237	-0.24%
2021/06/04	0	0.00	10	26.58	26.30	-10	6,241	-0.16%
2021/06/03	0	0.00	25	26.98	26.85	-25	6,280	-0.40%
2021/06/02	20	27.03	0	0.00	26.80	20	6,332	0.32%
2021/06/01	0	0.00	3	26.50	26.65	-3	6,455	-0.05%
2021/05/31	0	0.00	6	26.60	26.40	-6	6,475	-0.09%
2021/05/28	40	26.20	2	26.50	26.35	38	6,488	0.59%
2021/05/27	4	25.50	0	0.00	26.10	4	6,493	0.06%
2021/05/20	0.1	25.35	0	0.00	25.15	0.1	6,854	0.00%
2021/05/18	3	24.75	8	24.00	24.80	-5	6,952	-0.07%
2021/05/17	11.1	23.39	0	0.00	23.00	11.1	6,981	0.16%
2021/05/14	30	25.40	0	0.00	24.80	30	6,950	0.43%
2021/05/13	0	0.00	10	24.01	25.05	-10	7,022	-0.14%
2021/05/12	8	25.31	0	0.00	25.45	8	6,988	0.11%
2021/05/11	6	27.22	0	0.00	26.55	6	6,855	0.09%
2021/05/10	3	28.35	5	28.64	28.25	-2	6,814	-0.03%
2021/05/06	5	28.93	6	28.64	29.05	-1	6,726	-0.01%
2021/05/04	7	27.17	3	27.28	27.20	4	6,710	0.06%
2021/05/03	1	28.55	1	28.50	28.50	0	6,635	0.00%
2021/04/29	0	0.00	20	29.52	29.45	-20	6,620	-0.30%
2021/04/28	30	29.77	49	29.71	29.90	-19	6,596	-0.29%
2021/04/27	0	0.00	1	29.35	29.10	-1	6,536	-0.02%
2021/04/26	36	29.10	0	0.00	29.05	36	6,546	0.55%
2021/04/23	1	28.95	13	29.09	29.05	-12	6,574	-0.18%
2021/04/22	2	29.58	2	29.48	29.05	0	6,618	0.00%
2021/04/21	15	30.03	0	0.00	29.95	15	6,558	0.23%
2021/04/20	1	29.45	0	0.00	29.65	1	6,499	0.02%
2021/04/14	2	28.75	10	28.55	28.95	-8	7,744	-0.10%
2021/04/13	5	29.95	10	30.13	29.25	-5	7,860	-0.06%
2021/04/12	25	30.33	0	0.00	30.15	25	7,837	0.32%
2021/04/09	2	30.25	0	0.00	30.10	2	7,846	0.03%
2021/04/08	0	0.00	2	30.90	30.95	-2	7,669	-0.03%
2021/04/07	4	30.96	3	31.08	31.30	1	7,565	0.01%
2021/04/06	22	31.01	68	30.85	31.35	-46	7,343	-0.63%
2021/04/01	21	29.76	0	0.00	29.90	21	6,835	0.31%
2021/03/25	40	29.10	40	29.00	28.70	0	6,643	0.00%
2021/03/22	0	0.00	7	29.03	29.20	-7	6,663	-0.11%
2021/03/17	2	28.55	0	0.00	28.65	2	6,757	0.03%
2021/03/11	10	28.58	0	0.00	28.70	10	7,383	0.14%
2021/03/08	6	29.07	10	29.20	28.95	-4	7,746	-0.05%
2021/03/05	0	0.00	4	29.10	29.30	-4	7,831	-0.05%
2021/03/04	0	0.00	2	28.60	28.75	-2	7,950	-0.03%
2021/03/02	10	28.90	0	0.00	28.90	10	8,466	0.12%
2021/02/24	10	29.30	5	29.90	29.30	5	9,629	0.05%
2021/02/22	21	30.24	1	30.30	30.10	20	9,545	0.21%
2021/02/19	0	0.00	1	29.05	29.75	-1	9,340	-0.01%
2021/02/18	0	0.00	1	29.20	29.15	-1	9,323	-0.01%
2021/02/17	1	28.80	0	0.00	28.95	1	9,339	0.01%
2021/02/05	4	28.80	0	0.00	28.85	4	9,308	0.04%
2021/02/04	1	28.80	0	0.00	29.10	1	9,358	0.01%
2021/02/02	0	0.00	8	28.20	28.20	-8	9,438	-0.08%
2021/02/01	6	27.35	0	0.00	27.90	6	9,682	0.06%
2021/01/29	5	28.50	0	0.00	28.20	5	9,673	0.05%
2021/01/28	2	28.75	0	0.00	28.80	2	9,829	0.02%
2021/01/26	5	28.90	1	29.10	28.85	4	9,887	0.04%
2021/01/21	2	28.53	0	0.00	27.95	2	9,941	0.02%
2021/01/20	12	28.41	0	0.00	28.20	12	10,007	0.12%
2021/01/19	10	29.15	0	0.00	29.20	10	9,997	0.10%
2021/01/18	2	28.73	1	29.15	29.15	1	10,064	0.01%
2021/01/12	2	28.90	10	29.10	29.00	-8	10,221	-0.08%
2021/01/11	6	29.70	1	29.75	29.65	5	10,156	0.05%
2021/01/08	13	30.13	3	30.38	30.20	10	10,271	0.10%
2021/01/07	17	30.70	18	30.95	31.25	-1	10,264	-0.01%
2021/01/06	2	29.00	20	30.00	29.45	-18	10,401	-0.17%
2021/01/05	0	0.00	1	29.55	29.50	-1	10,848	-0.01%
2020/12/31	0	0.00	6	29.11	28.95	-6	10,719	-0.06%
2020/12/30	3	29.05	2	29.05	29.00	1	10,720	0.01%
2020/12/29	1	29.00	0	0.00	28.85	1	10,861	0.01%
2020/12/28	1	28.85	0	0.00	29.05	1	10,807	0.01%
2020/12/24	0	0.00	1	28.80	29.05	-1	10,699	-0.01%
2020/12/23	2	28.45	0	0.00	28.45	2	10,545	0.02%
2020/12/18	2	28.00	0	0.00	28.00	2	10,552	0.02%
2020/12/16	5	28.35	5	28.45	28.50	0	10,647	0.00%
2020/12/11	0	0.00	20	28.62	28.55	-20	10,797	-0.19%
2020/12/10	6	28.99	1	29.05	28.95	5	10,799	0.05%
2020/12/09	0	0.00	1	29.35	29.45	-1	10,678	-0.01%
2020/12/07	1	30.90	1	31.50	30.10	0	10,646	0.00%
2020/12/04	5	29.51	0	0.00	29.55	5	10,389	0.05%
2020/12/02	5	29.25	0	0.00	29.35	5	10,456	0.05%
2020/12/01	32	29.10	1	29.25	29.25	31	10,437	0.30%
2020/11/30	1	29.65	13	29.48	29.55	-12	10,438	-0.11%
2020/11/27	6	28.98	3	29.02	28.90	3	10,370	0.03%
2020/11/26	29	29.09	40	28.75	28.60	-11	10,410	-0.11%
2020/11/25	8	29.36	16.2	29.25	28.70	-8.2	10,293	-0.08%
2020/11/24	1	28.10	24	27.78	28.00	-23	9,916	-0.23%
2020/11/23	0	0.00	2	27.10	27.05	-2	10,531	-0.02%
2020/11/20	0	0.00	0.1	26.55	26.50	-0.1	10,995	0.00%
2020/11/17	3	26.53	1	26.30	26.30	2	12,330	0.02%
2020/11/12	1	26.75	0	0.00	26.70	1	12,992	0.01%
2020/11/11	0	0.00	2	27.00	27.00	-2	13,063	-0.02%
2020/11/10	1	27.05	0	0.00	26.60	1	13,212	0.01%
2020/11/09	65	27.25	43	27.40	27.25	22	13,237	0.17%
2020/11/06	1	26.75	2	27.05	26.95	-1	13,109	-0.01%
2020/11/05	1	27.10	1	27.10	27.05	0	13,502	0.00%
2020/11/03	0	0.00	0.1	26.75	26.65	-0.1	14,123	0.00%
2020/11/02	2	25.93	2	26.13	26.25	0	14,129	0.00%
2020/10/29	1	26.20	2	26.45	26.60	-1	14,257	-0.01%
2020/10/28	1	26.95	2	27.08	26.80	-1	14,356	-0.01%
2020/10/26	2	27.03	0	0.00	27.00	2	14,253	0.01%
2020/10/22	5	27.07	5	26.72	26.65	0	14,153	0.00%
2020/10/21	3	26.77	3	26.67	26.60	0	14,090	0.00%
2020/10/19	1	26.60	1	26.75	26.40	0	14,127	0.00%
2020/10/16	1	26.30	1	27.15	26.30	0	14,211	0.00%
2020/10/15	1	26.90	10	27.15	26.70	-9	14,127	-0.06%
2020/10/14	1	26.75	5	27.70	27.35	-4	13,843	-0.03%
2020/10/13	4	25.93	3.2	26.05	26.85	0.9	13,162	0.01%
2020/10/12	0	0.00	3	25.40	25.40	-3	12,871	-0.02%
2020/10/07	0	0.00	2	25.20	25.15	-2	13,411	-0.01%
2020/10/06	2	25.20	6	24.90	25.20	-4	13,424	-0.03%
2020/09/29	0	0.00	6	24.10	23.85	-6	13,506	-0.04%
2020/09/25	3	23.65	0	0.00	23.30	3	13,669	0.02%
2020/09/22	4	24.89	0	0.00	24.90	4	13,792	0.03%
2020/09/21	5	25.93	0	0.00	25.55	5	13,707	0.04%
2020/09/18	0	0.00	3	25.90	25.85	-3	13,614	-0.02%
2020/09/17	0	0.00	3	25.55	25.40	-3	13,518	-0.02%
2020/09/16	3	25.15	0	0.00	25.15	3	13,427	0.02%
2020/09/15	0	0.00	5	25.29	25.35	-5	13,387	-0.04%
2020/09/14	2	24.80	4	24.78	24.70	-2	13,326	-0.02%
2020/09/11	6	24.59	3	24.65	24.30	3	13,291	0.02%
2020/09/09	3	25.25	0	0.00	25.30	3	13,065	0.02%
2020/09/08	2	25.70	2	25.75	25.65	0	12,970	0.00%
2020/09/07	2	25.65	1	25.80	25.60	1	12,800	0.01%
2020/09/03	0	0.00	21	25.55	25.30	-21	12,470	-0.17%
2020/09/02	22	25.60	4	25.64	25.50	18	12,328	0.15%
2020/09/01	3	25.52	1	25.35	25.25	2	12,153	0.02%
2020/08/31	5	26.01	2.2	26.22	25.85	2.9	11,924	0.02%
2020/08/28	2	26.10	1	26.35	26.20	1	11,663	0.01%
2020/08/27	21	26.65	25	26.24	26.30	-4	11,390	-0.04%
2020/08/26	10	26.00	1	25.85	25.65	9	10,297	0.09%
2020/08/25	0	0.00	110.2	25.97	26.40	-110.2	9,697	-1.14%	大賣/鉅額交易
2020/08/24	1	24.60	1	24.75	24.95	0	8,780	0.00%
2020/08/20	30	24.90	0	0.00	23.40	30	8,269	0.36%
2020/08/19	30	25.70	3	25.10	25.45	27	7,991	0.34%
2020/08/18	6	24.70	0	0.00	24.80	6	7,530	0.08%
2020/08/17	3	24.95	0	0.00	24.70	3	7,421	0.04%
2020/08/14	0	0.00	15	24.18	24.85	-15	7,251	-0.21%
2020/08/13	55	24.57	1	24.10	24.00	54	7,003	0.77%
2020/08/12	10	24.30	20	24.45	24.55	-10	6,865	-0.15%
2020/08/11	45	24.76	10	24.65	24.80	35	6,718	0.52%
2020/08/10	29	24.18	4	24.70	25.30	25	6,250	0.40%
2020/08/07	1	23.50	41	23.55	23.50	-40	5,512	-0.73%
2020/08/06	40	23.24	0	0.00	23.10	40	5,373	0.74%
2020/08/03	1	23.35	6	23.17	23.20	-5	5,131	-0.10%
2020/07/31	1	22.45	0	0.00	22.50	1	4,952	0.02%
2020/07/30	0	0.00	1	22.65	22.70	-1	4,934	-0.02%
2020/07/29	0	0.00	2	22.15	22.75	-2	4,872	-0.04%
2020/07/27	0	0.00	5	22.53	21.90	-5	4,777	-0.10%
2020/07/23	5	22.93	0	0.00	22.95	5	4,609	0.11%
2020/07/17	0	0.00	10	22.70	23.15	-10	4,216	-0.24%
2020/07/16	1	23.30	3	23.05	23.60	-2	3,989	-0.05%
2020/07/15	0	0.00	5	22.66	22.70	-5	3,602	-0.14%
2020/07/14	9	21.61	14.2	21.61	22.30	-5.2	3,287	-0.16%
2020/07/10	17	21.09	2	21.30	21.10	15	2,971	0.50%
2020/07/08	16	21.04	14	20.87	20.70	2	2,907	0.07%
2020/07/03	0	0.00	7	20.40	20.50	-7	2,673	-0.26%
2020/07/01	0	0.00	15.2	20.83	21.00	-15.2	2,564	-0.59%
2020/06/30	2	19.70	0	0.00	19.65	2	2,359	0.08%
2020/06/29	10	19.80	0	0.00	19.55	10	2,360	0.42%
2020/06/11	5	20.90	0	0.00	20.50	5	2,549	0.20%
2020/06/09	0	0.00	10	20.95	20.90	-10	2,625	-0.38%
2020/06/02	0	0.00	1	20.60	20.60	-1	2,799	-0.04%
2020/05/22	10	20.50	0	0.00	20.25	10	2,932	0.34%
2020/05/19	0	0.00	10	20.20	20.55	-10	3,059	-0.33%
2020/05/12	2	20.50	1	20.45	20.50	1	3,246	0.03%
2020/05/11	10	20.40	0	0.00	20.40	10	3,273	0.31%
2020/05/08	0	0.00	1	20.55	20.40	-1	3,271	-0.03%
2020/05/06	0.2	20.75	1	20.50	20.50	-0.9	3,212	-0.03%
2020/05/05	4	20.54	0	0.00	20.50	4	3,310	0.12%
2020/04/24	6	20.12	0	0.00	20.10	6	3,622	0.17%
2020/04/23	0	0.00	5	19.43	19.75	-5	3,599	-0.14%
2020/04/20	2	19.85	0	0.00	19.80	2	3,824	0.05%
2020/04/14	1	19.95	0	0.00	20.00	1	3,916	0.03%
2020/04/08	1	18.85	1	19.05	19.25	0	3,879	0.00%
2020/04/07	3	18.50	0	0.00	18.65	3	3,880	0.08%
2020/04/01	0	0.00	1	18.15	18.10	-1	3,974	-0.03%
2020/03/27	3	18.65	0	0.00	18.20	3	4,021	0.07%
2020/03/26	2	17.45	2	17.60	17.70	0	3,905	0.00%
2020/03/25	0	0.00	3	17.70	17.70	-3	3,884	-0.08%
2020/03/24	1	16.55	1	16.95	16.90	0	3,869	0.00%
2020/03/23	3	16.20	0	0.00	16.10	3	3,876	0.08%
2020/03/19	1	16.70	1	15.35	15.35	0	3,869	0.00%
2020/03/16	1	18.15	0	0.00	18.25	1	3,862	0.03%
2020/03/13	1.2	18.09	10	18.25	18.80	-8.9	3,864	-0.23%
2020/03/12	0	0.00	7	19.90	19.90	-7	3,867	-0.18%
2020/03/11	10	22.00	0	0.00	21.30	10	3,829	0.26%
2020/03/02	0	0.00	4	23.10	23.10	-4	3,978	-0.10%
2020/02/24	0	0.00	1	24.05	24.05	-1	4,155	-0.02%
2020/02/21	0	0.00	1	24.50	24.35	-1	4,146	-0.02%
2020/02/19	3	24.30	0	0.00	24.35	3	4,138	0.07%
2020/02/18	2	23.90	2	24.15	24.10	0	4,320	0.00%
2020/02/17	0	0.00	4	23.85	24.05	-4	4,607	-0.09%
2020/02/13	2	23.55	0	0.00	23.35	2	4,508	0.04%
2020/02/12	5	23.23	0	0.00	23.25	5	4,518	0.11%
2020/02/06	30	23.22	50	23.19	23.35	-20	4,491	-0.45%
2020/02/05	0	0.00	26	22.50	22.50	-26	4,420	-0.59%
2020/02/04	0.2	23.00	0	0.00	22.80	0.2	4,384	0.00%
2020/01/31	1	23.00	0	0.00	23.30	1	4,319	0.02%
2020/01/30	1.2	23.36	5	23.25	22.85	-3.8	4,275	-0.09%
2020/01/17	0	0.00	2	25.15	25.10	-2	4,193	-0.05%
2020/01/16	0	0.00	8	25.26	25.25	-8	4,164	-0.19%
2020/01/15	0	0.00	6	25.14	25.15	-6	4,079	-0.15%
2020/01/14	2	25.10	23	24.89	25.00	-21	4,057	-0.52%
2020/01/13	0	0.00	2.2	24.53	24.85	-2.2	3,956	-0.05%
2020/01/09	5	23.95	4	23.98	23.95	1	3,825	0.03%
2020/01/08	0	0.00	2	23.65	23.60	-2	3,819	-0.05%
2020/01/07	3	23.83	0	0.00	23.80	3	3,796	0.08%
2020/01/06	4	24.04	0	0.00	23.95	4	3,775	0.11%
2020/01/03	2	24.20	0	0.00	24.25	2	3,793	0.05%
2020/01/02	0	0.00	3	24.50	24.40	-3	3,817	-0.08%
2019/12/31	2	24.15	2	24.30	24.15	0	3,841	0.00%
2019/12/30	2	24.68	4	24.60	24.50	-2	3,801	-0.05%
2019/12/24	0	0.00	45	23.85	23.95	-45	3,652	-1.23%
2019/12/20	0	0.00	2	24.00	23.80	-2	3,629	-0.06%
2019/12/19	2	23.75	2	23.75	23.85	0	3,637	0.00%
2019/12/18	0	0.00	3	23.95	23.75	-3	3,654	-0.08%
2019/12/17	2	23.65	2	23.85	23.80	0	3,649	0.00%
2019/12/16	5	23.73	4	23.98	23.75	1	3,639	0.03%
2019/12/13	3	23.62	0	0.00	23.60	3	3,609	0.08%
2019/12/11	0	0.00	10	24.15	24.20	-10	3,511	-0.28%
2019/12/10	3	24.15	0	0.00	24.05	3	3,476	0.09%
2019/12/09	29	23.90	6	23.89	23.90	23	3,438	0.67%
2019/12/06	3	23.57	41	23.46	23.70	-38	3,371	-1.13%
2019/12/05	2	23.68	0	0.00	23.60	2	3,373	0.06%
2019/12/04	0	0.00	10	23.55	23.55	-10	3,393	-0.29%
2019/12/03	0	0.00	1	23.65	23.55	-1	3,520	-0.03%
2019/12/02	1	23.50	0	0.00	23.50	1	3,554	0.03%
2019/11/29	2	23.80	50	23.65	23.60	-48	3,547	-1.35%
2019/11/28	4	23.99	0	0.00	23.90	4	3,500	0.11%
2019/11/27	52	24.63	13	24.46	24.35	39	3,552	1.10%
2019/11/26	25	23.88	15	23.80	24.00	10	3,402	0.29%
2019/11/25	104	23.70	3	23.77	23.70	101	3,296	3.06%	大買/鉅額交易
2019/11/20	3	23.15	16	23.15	23.15	-13	3,311	-0.39%
2019/11/19	3	23.12	0.2	23.35	23.35	2.9	3,395	0.08%
2019/11/18	0	0.00	2	23.40	23.15	-2	3,401	-0.06%
2019/11/15	2	23.58	1	23.25	23.25	1	3,352	0.03%
2019/11/14	31	22.41	38.2	22.59	22.95	-7.2	3,139	-0.23%
2019/11/13	1	21.80	1	21.80	21.85	0	2,844	0.00%
2019/11/11	0	0.00	6	21.68	21.60	-6	2,949	-0.20%
2019/11/06	1	22.75	1	22.85	22.55	0	3,240	0.00%
2019/11/01	1	22.25	10	22.30	22.40	-9	3,224	-0.28%
2019/10/28	0	0.00	2	22.65	22.65	-2	3,593	-0.06%
2019/10/25	3	22.55	1	22.50	22.50	2	3,564	0.06%
2019/10/24	1	22.30	0	0.00	22.35	1	3,504	0.03%
2019/10/22	0	0.00	2	22.53	22.30	-2	3,512	-0.06%
2019/10/21	0	0.00	10	22.20	22.30	-10	3,481	-0.29%
2019/10/14	0	0.00	11	22.07	22.05	-11	3,471	-0.32%
2019/10/09	31	22.11	2	21.80	22.00	29	3,465	0.84%
2019/10/08	4	22.19	0	0.00	22.00	4	3,443	0.12%
2019/10/07	2	22.30	1	21.80	22.30	1	3,385	0.03%
2019/10/01	0	0.00	2	21.60	21.50	-2	3,465	-0.06%
2019/09/26	0	0.00	6	21.95	21.90	-6	3,439	-0.17%
2019/09/23	3	22.52	0	0.00	22.50	3	3,460	0.09%
2019/09/12	0	0.00	3	22.25	22.25	-3	3,604	-0.08%
2019/09/06	3	22.65	0	0.00	22.65	3	3,516	0.09%
2019/09/04	2	22.65	0	0.00	22.65	2	3,324	0.06%
2019/08/30	1	22.10	2	22.10	22.15	-1	3,245	-0.03%
2019/08/28	3	22.00	3	22.05	21.85	0	3,094	0.00%
2019/08/27	5	22.21	3	22.25	21.95	2	3,082	0.06%
2019/08/26	3	21.60	1	21.65	21.55	2	3,101	0.06%
2019/08/23	5	22.50	0	0.00	22.05	5	3,080	0.16%
2019/08/22	16	23.40	15.2	23.39	23.40	0.9	2,951	0.03%
2019/08/21	0	0.00	2	23.10	23.10	-2	2,853	-0.07%
2019/08/20	0	0.00	5	23.25	23.05	-5	2,801	-0.18%
2019/08/13	2	23.35	0	0.00	23.30	2	2,616	0.08%
2019/08/12	7	23.44	1.1	23.32	23.55	5.9	2,551	0.23%
2019/08/07	0	0.00	0.2	22.35	22.25	-0.2	2,279	-0.01%
2019/08/06	1	21.65	0	0.00	21.90	1	2,291	0.04%
2019/08/05	1	21.80	0	0.00	21.85	1	2,270	0.04%
2019/07/31	3	22.42	2	22.55	22.70	1	2,251	0.04%
2019/07/30	5	22.55	1.1	22.37	22.50	3.9	2,184	0.18%
2019/07/09	3	21.15	0	0.00	21.15	3	2,893	0.10%
2019/07/08	0.2	21.05	0	0.00	20.85	0.2	2,813	0.01%
2019/06/21	0	0.00	1	20.95	20.45	-1	3,496	-0.03%
2019/06/20	2	21.25	1	21.15	21.10	1	3,487	0.03%
2019/06/04	0	0.00	5	19.35	19.30	-5	4,378	-0.11%
2019/06/03	3	19.35	0	0.00	19.40	3	4,471	0.07%
2019/05/31	0	0.00	1	19.70	19.70	-1	4,548	-0.02%
2019/05/29	1	18.80	0	0.00	18.95	1	5,010	0.02%
2019/05/28	0	0.00	3	19.00	18.55	-3	5,140	-0.06%
2019/05/20	0	0.00	12	19.11	19.40	-12	5,301	-0.23%
2019/05/17	3	19.90	0	0.00	19.30	3	5,307	0.06%
2019/05/16	1	20.00	0	0.00	19.85	1	5,331	0.02%
2019/05/14	3	20.15	0	0.00	20.20	3	5,430	0.06%
2019/05/09	4	20.85	1	21.00	20.85	3	5,609	0.05%
2019/05/07	10	22.05	0	0.00	22.05	10	5,742	0.17%
2019/05/03	1	22.80	0	0.00	22.80	1	5,639	0.02%
2019/05/02	2	22.90	2	22.90	22.90	0	5,555	0.00%
2019/04/22	7	22.80	1.3	22.82	22.90	5.8	5,439	0.11%
2019/04/19	6	22.40	12	22.41	22.45	-6	5,308	-0.11%
2019/04/16	4	22.54	3	22.40	22.45	1	5,118	0.02%
2019/04/15	0	0.00	10	22.45	22.50	-10	4,977	-0.20%
2019/04/11	4	21.75	0	0.00	21.65	4	4,799	0.08%
2019/04/10	11	22.15	26	22.19	22.10	-15	4,723	-0.32%
2019/04/09	9.2	21.76	5	21.64	21.80	4.2	4,415	0.09%
2019/04/03	0.2	21.10	0	0.00	21.00	0.2	4,212	0.00%
2019/03/27	0	0.00	1	21.00	20.75	-1	4,027	-0.02%
2019/03/22	11	21.49	6	21.50	21.20	5	4,000	0.12%
2019/03/21	14	21.70	9	21.88	21.70	5	3,969	0.13%
2019/03/20	5	21.40	0	0.00	21.50	5	4,124	0.12%
2019/03/19	12	21.37	0	0.00	21.20	12	4,092	0.29%
2019/03/18	0	0.00	4	21.10	21.15	-4	4,062	-0.10%
2019/03/12	1	21.40	0	0.00	21.30	1	4,033	0.02%
2019/03/11	10	21.61	0	0.00	21.15	10	4,010	0.25%
2019/03/08	4	22.30	2	22.50	22.60	2	3,818	0.05%
2019/03/07	3	22.12	0	0.00	22.05	3	3,709	0.08%
2019/03/05	7	22.35	2	22.35	22.10	5	3,530	0.14%
2019/03/04	3	22.30	8	22.38	23.00	-5	3,385	-0.15%
2019/02/27	4	21.63	151	21.09	21.50	-147	2,983	-4.93%	大賣/鉅額交易
2019/02/26	0.2	20.95	2	21.00	21.00	-1.8	2,851	-0.06%
2019/02/25	0	0.00	1	20.95	21.00	-1	2,837	-0.04%
2019/02/22	0	0.00	1	21.10	21.00	-1	2,895	-0.03%
2019/02/21	3	21.00	0	0.00	21.10	3	2,876	0.10%
2019/02/19	0	0.00	5	21.00	20.95	-5	2,785	-0.18%
2019/02/15	2	21.00	0	0.00	20.90	2	2,723	0.07%
2019/02/13	80	20.93	0	0.00	20.75	80	2,648	3.02%
2019/02/12	3	20.45	4	20.60	20.65	-1	2,545	-0.04%
2019/02/11	70	20.13	20	20.15	20.25	50	2,463	2.03%
2019/01/30	1	20.10	0	0.00	20.10	1	2,412	0.04%
2019/01/18	0	0.00	1	19.30	19.40	-1	2,150	-0.05%
2019/01/17	0	0.00	1	19.75	19.40	-1	2,157	-0.05%
2019/01/16	2	19.83	0	0.00	19.95	2	2,122	0.09%
2019/01/08	2	19.45	2	19.25	19.25	0	1,946	0.00%
2018/12/18	0	0.00	2	19.78	19.50	-2	2,063	-0.10%
2018/12/17	1	20.20	0	0.00	20.10	1	2,122	0.05%
2018/12/13	10	20.82	3.2	20.85	20.70	6.8	2,079	0.33%
2018/12/12	0	0.00	5	20.15	20.15	-5	1,712	-0.29%
2018/12/10	5	19.55	0	0.00	19.05	5	1,762	0.28%
2018/12/07	2	18.95	0	0.00	19.45	2	1,750	0.11%
2018/12/06	0	0.00	3	19.20	18.80	-3	1,718	-0.17%
2018/12/05	3	19.32	0	0.00	19.40	3	1,700	0.18%
2018/11/30	0	0.00	10	18.65	18.80	-10	1,511	-0.66%
2018/11/27	1	18.40	0	0.00	18.35	1	1,513	0.07%
2018/11/23	2	18.20	0	0.00	18.15	2	1,547	0.13%
2018/11/22	2	18.50	0	0.00	18.40	2	1,581	0.13%
2018/11/21	5	18.65	1	18.50	18.65	4	1,603	0.25%
2018/11/13	2.1	17.86	0	0.00	17.85	2.1	1,596	0.13%
2018/11/02	1	18.90	0	0.00	18.70	1	1,744	0.06%
2018/10/23	1	18.20	0	0.00	18.15	1	1,656	0.06%
2018/10/19	0	0.00	1	18.45	18.45	-1	1,681	-0.06%
2018/10/12	0	0.00	1	17.95	18.35	-1	1,656	-0.06%
2018/10/11	3	17.75	0	0.00	17.95	3	1,648	0.18%
2018/09/27	0	0.00	5	20.50	20.50	-5	1,522	-0.33%
2018/09/26	2	20.63	0	0.00	20.65	2	1,506	0.13%
2018/09/25	4	20.93	5	20.84	20.80	-1	1,503	-0.07%
2018/09/21	12	20.74	6.2	20.72	20.70	5.9	1,480	0.40%
2018/09/17	1	20.50	0	0.00	20.55	1	1,352	0.07%
2018/09/14	1	20.25	1	20.40	20.40	0	1,297	0.00%
2018/09/11	26	19.58	0	0.00	19.65	26	1,251	2.08%
2018/09/10	0	0.00	1	19.55	19.55	-1	1,254	-0.08%
2018/08/31	2	20.25	1	20.25	20.25	1	1,281	0.08%
2018/08/23	1	20.25	0	0.00	20.30	1	1,253	0.08%
2018/08/20	0	0.00	1	20.20	20.05	-1	1,226	-0.08%
2018/08/16	3	19.70	0	0.00	19.80	3	1,238	0.24%
2018/08/10	1	19.70	0	0.00	19.80	1	1,184	0.08%
2018/08/09	1	20.20	0	0.00	19.80	1	1,169	0.09%
2018/08/08	0	0.00	1	20.15	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	1	20.05	20.00	-1	1,049	-0.10%
2018/07/31	2	19.50	2	19.40	19.50	0	1,066	0.00%
2018/07/25	0	0.00	17	19.40	19.30	-17	1,070	-1.59%
2018/07/06	5	18.05	0	0.00	18.15	5	1,211	0.41%
2018/06/27	49	18.94	48	18.83	18.70	1	1,163	0.09%
2018/06/21	0	0.00	2	19.18	19.10	-2	1,159	-0.17%
2018/06/20	2	19.00	0	0.00	19.05	2	1,173	0.17%
2018/06/14	0	0.00	1	19.70	19.35	-1	1,148	-0.09%
2018/06/13	11	19.67	1	19.70	19.60	10	1,145	0.87%
2018/06/12	2	19.95	2	19.78	19.80	0	1,141	0.00%
2018/06/11	0	0.00	7	19.52	19.50	-7	1,088	-0.64%
2018/06/08	31	19.40	30	19.45	19.45	1	1,085	0.09%
2018/06/06	3	19.10	0	0.00	19.05	3	1,055	0.28%
2018/06/05	3	19.40	0	0.00	19.30	3	1,046	0.29%
2018/06/01	2	19.28	0	0.00	19.30	2	1,075	0.19%
2018/05/14	5	18.61	3	18.65	18.60	2	1,234	0.16%
2018/05/11	4	19.23	0	0.00	19.00	4	1,226	0.33%
2018/04/27	3	19.00	0	0.00	19.00	3	1,643	0.18%
2018/04/24	2.2	19.31	0	0.00	19.25	2.2	1,738	0.12%
2018/04/19	0.2	20.60	0	0.00	20.35	0.2	2,097	0.01%
2018/04/13	0	0.00	1	20.60	20.60	-1	2,025	-0.05%
2018/04/09	2	20.70	0	0.00	20.65	2	2,039	0.10%
2018/04/03	0	21.10	0	0.00	20.70	0	2,037	0.00%
2018/04/02	0.2	21.10	0	0.00	20.85	0.2	2,039	0.01%
2018/03/26	2	20.58	1	20.60	20.65	1	2,041	0.05%
2018/03/21	0	0.00	1	21.20	21.15	-1	2,024	-0.05%
2018/03/01	0	0.00	2	21.35	21.70	-2	1,996	-0.10%
2018/02/26	1	21.55	10	21.60	21.55	-9	1,971	-0.46%
2018/02/23	10	21.45	0	0.00	21.45	10	1,963	0.51%
2018/02/08	2	21.10	0	0.00	21.15	2	1,977	0.10%
2018/02/07	2	21.20	0	0.00	21.15	2	1,990	0.10%
2018/01/31	2	22.80	2	22.75	22.75	0	1,916	0.00%
2018/01/30	2	23.40	0	0.00	22.95	2	1,904	0.11%
2018/01/26	7	23.84	13	23.75	23.45	-6	1,867	-0.32%
2018/01/25	1	23.05	1	23.55	23.00	0	1,626	0.00%
2018/01/24	0	0.00	5	22.55	22.50	-5	1,515	-0.33%
2018/01/19	5	22.80	0	0.00	22.60	5	1,511	0.33%
2018/01/18	1	23.05	5	23.00	22.90	-4	1,485	-0.27%
2018/01/17	10	23.30	6	23.41	23.40	4	1,425	0.28%
2018/01/12	0	0.00	2	21.80	21.60	-2	1,086	-0.18%
2018/01/09	0.1	21.70	0	0.00	21.65	0.1	1,141	0.01%
2018/01/02	0	0.00	10	22.20	22.20	-10	1,230	-0.81%