康舒 (6282)-玉山-數位券商分點個股進出

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
34.40
漲跌
▲0.90
漲幅
+2.69%
成交量
18,491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－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/11/21	58.1	33.93	51.2	34.09	34.40	6.9	3,237	0.21%
2024/11/20	63.6	33.31	5.1	33.41	33.50	58.5	2,985	1.96%
2024/11/19	0	32.28	0.1	32.05	32.00	-0.1	2,749	-0.01%
2024/11/18	1.1	31.09	0	0.00	30.95	1.1	2,692	0.04%
2024/11/15	1	31.71	0	0.00	31.85	1	2,667	0.04%
2024/11/14	17.1	32.98	7.1	32.39	32.05	10	2,646	0.38%
2024/11/13	9	32.87	3	33.03	33.70	6	2,450	0.25%
2024/11/12	2.8	30.37	4	30.53	30.65	-1.2	2,218	-0.05%
2024/11/11	0.1	31.20	2.8	31.09	31.40	-2.7	2,191	-0.12%
2024/11/08	5.2	31.84	0	0.00	31.70	5.2	2,217	0.23%
2024/11/07	4.5	33.29	0	0.00	32.90	4.5	2,183	0.21%
2024/11/06	1.1	33.32	2.5	33.67	33.75	-1.4	2,174	-0.07%
2024/11/05	0.5	33.30	0	0.00	33.15	0.5	2,298	0.02%
2024/11/04	1	32.70	2	32.60	32.70	-1	2,487	-0.04%
2024/11/01	0.1	32.30	5	32.69	33.20	-5	2,618	-0.19%
2024/10/30	2	32.45	0	0.00	32.05	2	2,657	0.08%
2024/10/29	0	32.95	0.2	33.00	32.80	-0.2	2,686	-0.01%
2024/10/28	0	33.35	0.4	33.50	33.65	-0.4	2,684	-0.01%
2024/10/25	11.4	34.30	12	34.78	33.80	-0.6	2,724	-0.02%
2024/10/24	0.5	33.57	1	33.45	33.40	-0.6	2,726	-0.02%
2024/10/23	2	33.90	1	34.45	33.80	1	2,758	0.04%
2024/10/22	1	34.15	3	34.05	34.10	-2	2,786	-0.07%
2024/10/21	0	0.00	2	34.25	34.30	-2	2,883	-0.07%
2024/10/18	1.1	33.89	0.5	34.00	33.85	0.6	2,973	0.02%
2024/10/17	2.2	34.51	0.2	34.62	34.30	2.1	3,014	0.07%
2024/10/16	1	33.90	11	33.63	34.50	-10	3,051	-0.33%
2024/10/15	0	0.00	2.8	34.11	33.80	-2.8	3,070	-0.09%
2024/10/14	2	33.90	0	0.00	33.75	2	3,121	0.06%
2024/10/11	0.1	33.40	1	33.55	33.20	-0.9	3,199	-0.03%
2024/10/09	0	0.00	0.1	33.15	33.00	-0.1	3,535	0.00%
2024/10/08	1	33.40	0	0.00	33.35	1	3,577	0.03%
2024/10/07	0	0.00	1.1	33.95	34.00	-1.1	3,687	-0.03%
2024/10/04	1	34.00	0	0.00	33.90	1	3,831	0.03%
2024/09/30	1	34.00	0	34.10	34.00	1	4,324	0.02%
2024/09/27	1.1	34.11	1	33.77	34.25	0.1	4,847	0.00%
2024/09/26	0.2	33.45	0	0.00	33.20	0.2	4,855	0.00%
2024/09/25	0.3	33.27	0	0.00	33.25	0.3	4,917	0.01%
2024/09/24	2	32.98	1.1	32.86	32.95	0.9	4,956	0.02%
2024/09/20	0.2	32.97	0.1	32.88	33.00	0.1	5,101	0.00%
2024/09/19	0	0.00	1.7	32.63	32.85	-1.7	5,222	-0.03%
2024/09/18	2	32.38	0	0.00	32.25	2	5,267	0.04%
2024/09/16	0.4	32.64	1.1	32.69	32.80	-0.7	5,336	-0.01%
2024/09/13	2	32.05	2	32.10	32.30	0	5,440	0.00%
2024/09/12	0	0.00	0.1	31.95	32.00	-0.1	5,720	0.00%
2024/09/11	1	31.50	0.1	31.75	31.50	1	6,297	0.02%
2024/09/10	0.3	31.58	1	31.65	31.55	-0.7	6,379	-0.01%
2024/09/09	2	31.40	0.1	31.50	32.20	2	6,449	0.03%
2024/09/06	0.5	32.10	0.6	32.00	31.85	-0.1	6,481	0.00%
2024/09/05	4	31.94	0.1	33.00	31.90	4	6,558	0.06%
2024/09/04	4.9	32.29	0	0.00	32.05	4.9	6,656	0.07%
2024/09/03	4.6	34.41	4	34.80	34.10	0.6	6,649	0.01%
2024/09/02	10.1	34.73	2.1	34.68	34.65	8	6,707	0.12%
2024/08/30	0.1	34.95	0	0.00	35.00	0.1	6,748	0.00%
2024/08/29	0.1	34.95	0	0.00	34.95	0.1	6,756	0.00%
2024/08/28	0.3	34.90	0.5	35.00	34.80	-0.2	6,771	0.00%
2024/08/26	0.2	35.30	0	0.00	35.30	0.2	6,855	0.00%
2024/08/23	6	34.68	0	0.00	35.00	6	6,876	0.09%
2024/08/22	0.1	35.40	3	35.50	35.35	-2.9	6,917	-0.04%
2024/08/21	0.1	35.05	0	0.00	34.90	0.1	6,987	0.00%
2024/08/20	1	35.15	0.1	35.20	35.10	0.9	7,102	0.01%
2024/08/19	0.1	35.10	0	0.00	35.15	0.1	7,173	0.00%
2024/08/16	0	0.00	10.1	34.97	34.75	-10.1	7,193	-0.14%
2024/08/15	4	34.91	1	34.85	34.80	3	7,255	0.04%
2024/08/14	0	0.00	2	35.20	35.45	-2	7,300	-0.03%
2024/08/13	1.1	34.96	0	0.00	34.85	1.1	7,303	0.01%
2024/08/12	1.3	35.29	0.5	34.66	35.30	0.7	7,322	0.01%
2024/08/09	5.1	34.43	0	34.30	34.25	5.1	7,344	0.07%
2024/08/08	2.1	33.59	5	33.40	33.75	-2.9	7,359	-0.04%
2024/08/07	0	0.00	12	32.66	33.95	-12	7,359	-0.16%
2024/08/06	4.5	31.10	10	30.06	30.90	-5.5	7,294	-0.08%
2024/08/05	19.1	31.99	0	0.00	31.95	19.1	7,185	0.27%
2024/08/02	3.4	35.62	0	0.00	35.50	3.4	7,241	0.05%
2024/08/01	0	0.00	5	36.70	36.85	-5	7,329	-0.07%
2024/07/31	3.4	35.94	1	36.30	35.90	2.4	7,442	0.03%
2024/07/30	1.5	35.57	2	35.53	35.90	-0.6	7,488	-0.01%
2024/07/29	7.6	35.94	10	36.15	35.80	-2.5	7,480	-0.03%
2024/07/26	1	36.35	2	36.45	36.75	-1	7,445	-0.01%
2024/07/23	16.4	37.30	5.7	37.22	37.15	10.6	7,451	0.14%
2024/07/22	5.7	37.01	0.9	36.90	36.70	4.8	7,475	0.06%
2024/07/19	2.2	38.52	21.1	38.50	37.95	-18.9	7,432	-0.25%
2024/07/18	2	38.95	0.1	38.95	38.95	2	7,447	0.03%
2024/07/17	0.1	39.65	2	39.75	39.30	-1.9	7,490	-0.03%
2024/07/16	0.1	39.43	0	0.00	39.25	0.1	7,604	0.00%
2024/07/15	5.2	39.11	3	39.35	39.10	2.2	7,746	0.03%
2024/07/12	1.3	39.36	10	39.63	39.60	-8.8	7,937	-0.11%
2024/07/11	15.1	39.81	4	40.35	39.45	11.1	8,073	0.14%
2024/07/10	0.1	39.30	2	39.45	39.20	-1.9	7,837	-0.02%
2024/07/09	34.4	39.38	2	39.15	39.15	32.4	7,863	0.41%
2024/07/08	1.6	40.18	40	40.19	40.10	-38.4	7,902	-0.49%
2024/07/05	10.6	40.53	15.9	40.46	40.25	-5.3	7,992	-0.07%
2024/07/04	2	39.35	11.1	39.77	39.90	-9.1	7,711	-0.12%
2024/07/03	37.4	39.73	40.7	39.60	39.55	-3.3	7,584	-0.04%
2024/07/02	0.4	38.20	2.1	38.15	38.25	-1.8	7,110	-0.02%
2024/07/01	1.1	38.36	5	38.66	38.30	-3.9	7,099	-0.05%
2024/06/28	0	0.00	3.1	38.98	38.85	-3.1	7,080	-0.04%
2024/06/27	10	38.76	3.3	39.00	38.70	6.7	7,090	0.09%
2024/06/26	12	38.92	0.4	39.25	38.90	11.7	7,058	0.17%
2024/06/25	15	38.90	10.5	39.17	39.40	4.6	7,074	0.06%
2024/06/24	3	38.63	1	38.80	38.50	2	7,019	0.03%
2024/06/21	15.1	39.12	18	38.94	39.05	-2.9	7,039	-0.04%
2024/06/20	1.1	39.24	9.6	39.24	39.00	-8.5	7,025	-0.12%
2024/06/19	24.1	39.44	3.7	39.28	39.10	20.4	7,010	0.29%
2024/06/18	19.7	39.53	47.5	39.48	39.70	-27.8	6,807	-0.41%
2024/06/17	5.3	37.95	7.5	38.06	37.90	-2.2	6,284	-0.04%
2024/06/14	20	38.03	4.1	37.68	37.75	15.9	6,288	0.25%
2024/06/13	1.5	37.10	2.3	37.29	37.20	-0.8	6,241	-0.01%
2024/06/12	10.2	36.98	1	37.00	37.05	9.2	6,263	0.15%
2024/06/11	2.2	38.23	1	37.75	37.70	1.2	6,231	0.02%
2024/06/07	0	37.55	6.1	37.60	37.60	-6	6,280	-0.10%
2024/06/06	1.2	36.77	0.1	36.90	36.90	1.1	6,282	0.02%
2024/06/05	3.1	37.20	3	37.00	36.90	0.1	6,255	0.00%
2024/06/04	0	0.00	2	37.23	37.25	-2	6,320	-0.03%
2024/06/03	5	37.52	1	37.40	37.40	4	6,447	0.06%
2024/05/31	4.1	37.61	2	37.65	37.50	2.1	6,503	0.03%
2024/05/30	2	37.60	3	38.00	37.40	-1	6,558	-0.02%
2024/05/29	3	37.87	8	37.79	37.70	-5	6,636	-0.08%
2024/05/28	3	37.77	5.7	37.95	38.10	-2.7	6,861	-0.04%
2024/05/27	4.3	37.16	28.4	37.38	37.65	-24.1	7,290	-0.33%
2024/05/24	28.8	36.42	5.1	36.40	36.40	23.7	7,376	0.32%
2024/05/23	13.3	37.18	0	0.00	37.15	13.3	7,327	0.18%
2024/05/22	0	0.00	8.5	37.81	37.75	-8.5	7,490	-0.11%
2024/05/21	3.8	37.80	1	37.80	38.00	2.8	7,636	0.04%
2024/05/20	6.6	37.80	2.2	37.72	37.60	4.4	8,194	0.05%
2024/05/17	4.1	37.39	1.3	37.50	37.45	2.8	8,902	0.03%
2024/05/16	3.2	37.30	5.4	37.43	37.35	-2.2	9,344	-0.02%
2024/05/15	1.1	37.46	0	0.00	37.10	1.1	9,841	0.01%
2024/05/14	9.1	37.30	2	37.23	37.35	7.1	10,085	0.07%
2024/05/13	6.1	37.40	3.1	37.25	37.20	3.1	10,200	0.03%
2024/05/10	0.4	37.29	0	0.00	37.55	0.4	10,370	0.00%
2024/05/09	8.5	37.53	0	0.00	37.30	8.5	10,844	0.08%
2024/05/08	14.3	37.30	7	37.66	37.95	7.3	10,925	0.07%
2024/05/07	15.2	38.34	0	0.00	38.30	15.2	11,028	0.14%
2024/05/06	9.2	38.96	0	0.00	38.90	9.2	11,092	0.08%
2024/05/03	5.1	39.45	0.4	39.50	39.35	4.7	10,976	0.04%
2024/05/02	0	40.00	0	39.25	40.00	0	10,957	0.00%
2024/04/30	9	40.05	12.2	40.04	39.75	-3.2	10,972	-0.03%
2024/04/29	0	39.50	0	0.00	39.90	0	10,992	0.00%
2024/04/26	4.2	39.72	1.1	40.19	39.50	3.1	10,984	0.03%
2024/04/25	0.3	39.90	1	40.10	39.85	-0.7	10,967	-0.01%
2024/04/24	5.3	39.91	25.6	39.95	40.40	-20.3	10,947	-0.19%
2024/04/23	23.1	39.80	24	38.90	38.85	-0.9	10,931	-0.01%
2024/04/22	3.3	40.14	3.1	40.48	39.35	0.3	10,877	0.00%
2024/04/19	24.6	39.94	36.7	39.55	39.50	-12.1	10,745	-0.11%
2024/04/18	39.4	40.95	43.8	40.62	40.40	-4.4	10,615	-0.04%
2024/04/17	30.9	39.31	49.1	40.56	40.75	-18.2	10,474	-0.17%
2024/04/16	4.2	38.69	1	38.70	38.30	3.1	10,305	0.03%
2024/04/15	4	40.09	8.1	40.26	39.90	-4	10,315	-0.04%
2024/04/12	34	40.35	7	40.25	40.45	27	10,271	0.26%
2024/04/11	7	40.13	24.2	40.20	40.25	-17.1	10,156	-0.17%
2024/04/10	2.5	39.18	30	39.27	39.20	-27.5	9,981	-0.28%
2024/04/09	19.3	38.77	2.3	38.83	39.00	17	10,013	0.17%
2024/04/08	4.4	38.48	1.3	38.53	38.50	3.1	10,015	0.03%
2024/04/03	8.1	38.88	1	38.95	38.85	7.1	10,019	0.07%
2024/04/02	1.5	39.08	20	39.00	39.10	-18.5	10,097	-0.18%
2024/04/01	10.6	39.25	11	39.31	39.40	-0.4	10,145	0.00%
2024/03/29	7	38.90	0	0.00	38.75	7	10,193	0.07%
2024/03/28	6.5	39.00	1.6	39.04	38.90	5	10,175	0.05%
2024/03/27	2.8	39.00	2	39.50	39.00	0.8	10,146	0.01%
2024/03/26	7.5	39.22	11.6	39.42	39.15	-4.1	10,103	-0.04%
2024/03/25	1.4	40.02	1	40.00	39.90	0.4	10,099	0.00%
2024/03/22	2.8	40.35	0.1	40.55	40.20	2.8	10,107	0.03%
2024/03/21	3.3	40.09	1.6	40.14	40.30	1.7	10,097	0.02%
2024/03/20	27	39.79	0	0.00	39.65	27	10,091	0.27%
2024/03/19	1.1	40.05	1.1	40.02	39.80	0	10,154	0.00%
2024/03/18	2.6	39.56	5	39.34	39.65	-2.4	10,366	-0.02%
2024/03/15	3.4	39.14	1	39.80	39.80	2.4	10,478	0.02%
2024/03/14	6	39.20	5	39.21	39.20	1	10,726	0.01%
2024/03/13	9.9	39.48	2.5	39.43	39.05	7.3	10,774	0.07%
2024/03/12	1	40.30	0.7	40.38	40.30	0.4	10,779	0.00%
2024/03/11	6	39.84	2.1	39.98	40.00	3.9	10,904	0.04%
2024/03/08	21	39.69	12.6	39.94	39.85	8.4	11,025	0.08%
2024/03/07	36.2	40.10	27.1	40.04	40.00	9.1	11,118	0.08%
2024/03/06	14.5	41.55	8.1	41.69	41.10	6.4	11,233	0.06%
2024/03/05	7.3	41.70	22.1	41.60	41.60	-14.8	11,387	-0.13%
2024/03/04	13.5	42.10	1.1	41.95	41.80	12.4	11,485	0.11%
2024/03/01	13	42.27	14	42.49	42.25	-1	11,617	-0.01%
2024/02/29	18.2	41.80	23.9	41.43	42.60	-5.7	11,708	-0.05%
2024/02/27	19.8	39.87	10	40.41	39.50	9.8	11,723	0.08%
2024/02/26	11.1	40.70	1	40.65	40.60	10.1	13,446	0.08%
2024/02/23	17.1	40.93	12	40.95	40.55	5.1	15,113	0.03%
2024/02/22	21.2	41.56	16	41.58	41.50	5.2	15,239	0.03%
2024/02/21	28.5	41.94	20	42.43	41.45	8.5	15,179	0.06%
2024/02/20	38.6	43.49	38.1	43.57	42.85	0.5	14,721	0.00%
2024/02/19	36.2	43.69	48	43.72	43.85	-11.8	14,197	-0.08%
2024/02/16	34.5	43.37	35.9	43.44	43.55	-1.4	13,967	-0.01%
2024/02/15	16.1	42.14	21.5	42.69	42.20	-5.5	13,696	-0.04%
2024/02/05	2.1	41.14	16	41.49	41.70	-13.9	13,589	-0.10%
2024/02/02	8.2	41.93	6	41.35	41.35	2.1	13,461	0.02%
2024/02/01	35.9	41.84	41.9	42.00	42.00	-6	13,292	-0.05%
2024/01/31	1.1	40.77	3.1	41.00	40.80	-2	12,842	-0.02%
2024/01/30	7	40.82	10.6	40.95	40.50	-3.6	12,741	-0.03%
2024/01/29	1.1	40.11	8.4	40.59	40.65	-7.3	12,517	-0.06%
2024/01/26	0	39.60	2	39.00	38.90	-2	12,381	-0.02%
2024/01/25	1.4	39.50	22.5	39.63	39.35	-21.1	12,422	-0.17%
2024/01/24	1.7	39.95	4.1	40.07	39.85	-2.4	12,460	-0.02%
2024/01/23	1	40.10	3.2	40.03	40.05	-2.2	12,528	-0.02%
2024/01/22	1	39.50	6	39.45	39.45	-5	12,543	-0.04%
2024/01/19	5.1	38.95	1	38.90	38.85	4.1	12,579	0.03%
2024/01/18	0.1	38.02	3.1	38.09	38.30	-3	12,595	-0.02%
2024/01/17	20.1	38.09	0	0.00	37.90	20.1	12,633	0.16%
2024/01/16	5.2	38.87	1	39.25	38.85	4.2	12,610	0.03%
2024/01/15	7.3	39.33	2	39.48	39.35	5.3	12,657	0.04%
2024/01/12	13.3	39.23	10	38.95	38.95	3.2	12,760	0.03%
2024/01/11	3.6	39.67	9.3	39.55	39.45	-5.7	12,847	-0.04%
2024/01/10	3.3	38.53	5	38.60	38.75	-1.7	12,892	-0.01%
2024/01/09	22.3	39.10	5	39.03	38.90	17.3	12,968	0.13%
2024/01/08	4	39.99	5	40.08	39.90	-1	13,101	-0.01%
2024/01/05	6.1	39.85	1	40.25	39.65	5.1	13,182	0.04%
2024/01/04	6.4	39.82	0	0.00	39.75	6.4	13,377	0.05%
2024/01/03	2.6	40.14	1	40.10	40.10	1.6	13,467	0.01%
2024/01/02	1	40.90	5	41.02	40.85	-4	13,473	-0.03%
2023/12/29	4.1	41.33	11	40.92	41.10	-6.9	13,509	-0.05%
2023/12/28	2.5	41.50	1.1	41.60	41.25	1.5	13,529	0.01%
2023/12/27	23	41.30	4	41.13	40.90	19	13,590	0.14%
2023/12/26	2	41.13	1	41.20	41.30	1	13,787	0.01%
2023/12/25	1.2	40.73	4	40.80	40.50	-2.8	13,817	-0.02%
2023/12/22	0	40.70	9	40.50	40.45	-9	13,842	-0.06%
2023/12/21	1	40.50	0	0.00	40.55	1	13,877	0.01%
2023/12/20	11.1	40.68	4.5	40.69	40.90	6.7	13,918	0.05%
2023/12/19	0.3	39.98	8.7	39.85	40.00	-8.4	13,976	-0.06%
2023/12/18	5.4	40.13	0	0.00	40.05	5.4	14,091	0.04%
2023/12/15	1.1	40.72	0.2	40.80	40.50	1	14,169	0.01%
2023/12/14	6.1	40.53	3	40.50	40.55	3.1	14,320	0.02%
2023/12/13	15.7	40.38	8	40.66	40.05	7.7	14,340	0.05%
2023/12/12	7.6	42.12	10	41.60	41.25	-2.4	14,203	-0.02%
2023/12/11	6	42.98	2	42.55	42.00	4	14,209	0.03%
2023/12/08	4.8	42.05	0	0.00	41.75	4.8	14,044	0.03%
2023/12/07	8	41.83	8.2	42.35	41.80	-0.2	14,679	0.00%
2023/12/06	1.3	41.58	2	41.85	41.50	-0.7	14,734	0.00%
2023/12/05	1.1	41.59	5	40.99	41.60	-3.9	14,713	-0.03%
2023/12/04	10.4	41.83	10.3	41.50	41.25	0.1	14,650	0.00%
2023/12/01	8.1	42.56	6.1	42.42	42.10	2	14,631	0.01%
2023/11/30	4	42.20	2.2	41.94	41.90	1.8	14,758	0.01%
2023/11/29	13.5	41.93	10	41.74	41.65	3.5	14,853	0.02%
2023/11/28	13.1	42.02	15	41.89	41.80	-1.9	15,043	-0.01%
2023/11/27	26.6	43.22	38.2	42.94	42.30	-11.6	14,918	-0.08%
2023/11/24	72.3	43.51	64.2	43.19	43.70	8.1	14,718	0.06%
2023/11/23	200.8	44.94	155	44.89	43.75	45.8	14,331	0.32%	大買/大賣/
2023/11/22	93.5	43.05	71.9	43.30	44.10	21.6	12,667	0.17%
2023/11/21	28	40.43	5.3	40.34	40.70	22.7	11,159	0.20%
2023/11/20	2	39.33	3.4	39.30	39.45	-1.4	11,274	-0.01%
2023/11/17	7.3	38.97	0	39.10	38.95	7.2	11,838	0.06%
2023/11/16	11.2	39.29	13.3	39.37	39.45	-2.1	12,003	-0.02%
2023/11/15	4.1	38.35	2.1	38.11	38.35	1.9	11,935	0.02%
2023/11/14	14	37.43	6	37.49	37.15	8	12,047	0.07%
2023/11/13	4.3	37.92	3	37.87	38.40	1.3	12,162	0.01%
2023/11/10	0	0.00	0	39.10	39.10	0	12,194	0.00%
2023/11/09	4.1	39.16	0	0.00	39.00	4.1	12,456	0.03%
2023/11/08	2	39.80	1	40.10	39.55	1	12,864	0.01%
2023/11/07	3	39.33	0	0.00	39.20	3	13,105	0.02%
2023/11/06	0	0.00	1	39.35	39.55	-1	14,180	-0.01%
2023/11/03	2.1	38.93	23	38.97	38.80	-20.9	14,553	-0.14%
2023/11/02	3.1	38.75	2.2	38.53	38.60	0.9	14,975	0.01%
2023/11/01	1.1	37.70	2.1	38.00	38.00	-1	15,472	-0.01%
2023/10/31	4.7	39.12	0.3	38.15	38.00	4.3	15,773	0.03%
2023/10/30	1.1	39.69	3.9	39.34	39.20	-2.8	16,754	-0.02%
2023/10/27	2	38.80	6.2	38.83	38.55	-4.2	17,835	-0.02%
2023/10/26	1	39.00	46	39.28	38.95	-45	19,965	-0.23%
2023/10/25	2.6	40.10	0.1	40.02	39.70	2.5	20,822	0.01%
2023/10/24	2.2	39.94	7	39.79	40.00	-4.8	21,932	-0.02%
2023/10/23	7	39.69	3.5	39.71	39.50	3.5	22,787	0.02%
2023/10/20	9.8	38.97	12.3	39.26	39.40	-2.5	23,267	-0.01%
2023/10/19	1.2	39.67	7.1	39.73	39.70	-6	23,658	-0.03%
2023/10/18	2.5	40.02	5	40.09	39.95	-2.5	24,055	-0.01%
2023/10/17	14.2	41.47	10	40.85	40.70	4.2	24,732	0.02%
2023/10/16	10.4	41.34	6.6	41.34	41.45	3.8	25,612	0.01%
2023/10/13	2.6	42.90	0	0.00	42.80	2.6	27,961	0.01%
2023/10/12	24.2	44.02	0	0.00	43.45	24.2	30,081	0.08%
2023/10/11	49.3	42.60	7	42.84	42.35	42.3	30,210	0.14%
2023/10/06	6.7	43.80	11.9	43.78	43.70	-5.2	30,670	-0.02%
2023/10/05	3.2	44.29	1	44.30	44.30	2.2	31,388	0.01%
2023/10/04	4	43.65	1	43.75	43.85	3	31,815	0.01%
2023/10/03	10.5	44.94	8	44.70	44.20	2.5	32,722	0.01%
2023/10/02	15.2	45.07	12.1	45.04	45.45	3.1	33,628	0.01%
2023/09/28	3	43.95	33	43.86	43.70	-30	34,336	-0.09%
2023/09/27	2.3	42.92	1	43.00	43.10	1.3	35,761	0.00%
2023/09/26	4.1	43.58	1	43.25	43.20	3.1	37,794	0.01%
2023/09/25	2.2	43.47	0	0.00	43.45	2.2	38,974	0.01%
2023/09/22	2.1	43.00	1	43.45	43.50	1.1	39,302	0.00%
2023/09/21	2.3	42.53	1	42.35	42.60	1.3	39,267	0.00%
2023/09/20	5.1	43.56	12	43.38	43.15	-6.9	39,189	-0.02%
2023/09/19	8.2	43.84	1	44.65	43.40	7.2	39,311	0.02%
2023/09/18	8.4	44.86	1	45.15	44.65	7.4	39,690	0.02%
2023/09/15	5	45.90	0	0.00	45.75	5	40,063	0.01%
2023/09/14	4	45.59	15	45.59	45.70	-11	40,128	-0.03%
2023/09/13	30.1	45.01	2.2	45.24	45.05	27.8	40,247	0.07%
2023/09/12	21.6	46.54	17.2	46.58	45.40	4.4	40,652	0.01%
2023/09/11	7.4	44.80	2.3	44.58	44.85	5	40,603	0.01%
2023/09/08	10.4	46.21	2	46.15	45.80	8.4	40,753	0.02%
2023/09/07	6.8	47.07	128.2	47.02	47.00	-121.4	40,959	-0.30%	大賣/鉅額交易
2023/09/06	2.2	47.51	3	47.45	47.35	-0.8	41,183	0.00%
2023/09/05	68.7	47.04	14	46.93	47.20	54.7	41,306	0.13%
2023/09/04	61.6	45.00	38.8	45.09	45.90	22.8	41,445	0.05%
2023/09/01	26	47.22	22.4	46.75	46.35	3.6	41,770	0.01%
2023/08/31	6.7	46.19	1.1	46.01	46.45	5.6	42,779	0.01%
2023/08/30	2.4	46.76	6	46.58	46.45	-3.6	44,062	-0.01%
2023/08/29	4.1	46.51	3.5	46.29	46.55	0.6	45,482	0.00%
2023/08/28	13.3	46.64	40.3	46.22	46.35	-27	46,384	-0.06%
2023/08/25	9.5	47.24	9.5	47.31	46.85	0	46,902	0.00%
2023/08/24	18.6	48.08	46.4	47.78	47.10	-27.8	46,948	-0.06%
2023/08/23	55.8	48.77	70	48.38	47.85	-14.2	47,201	-0.03%
2023/08/22	3.8	49.69	18.8	49.70	49.90	-15	46,884	-0.03%
2023/08/21	12.3	50.84	11.3	50.39	50.40	0.9	46,749	0.00%
2023/08/18	7.2	51.40	20	51.48	50.20	-12.8	47,029	-0.03%
2023/08/17	13.3	51.34	12.4	51.49	51.90	0.9	47,268	0.00%
2023/08/16	21.1	50.55	6.3	50.21	50.60	14.8	47,831	0.03%
2023/08/15	16.1	50.22	23.8	50.64	50.80	-7.7	48,675	-0.02%
2023/08/14	37.2	49.53	33.4	49.06	49.10	3.8	49,027	0.01%
2023/08/11	21.3	51.29	13.7	51.02	50.90	7.7	48,792	0.02%
2023/08/10	74.9	52.13	45.6	51.18	50.90	29.3	48,516	0.06%
2023/08/09	25.3	53.67	22.3	53.77	52.90	3	47,486	0.01%
2023/08/08	25.5	54.35	21	54.17	54.30	4.5	47,202	0.01%
2023/08/07	33.9	53.07	42.6	53.99	54.60	-8.8	46,958	-0.02%
2023/08/04	20.1	51.42	25.4	51.64	52.30	-5.2	46,645	-0.01%
2023/08/02	58.5	51.87	49.5	52.14	51.20	9.1	46,533	0.02%
2023/08/01	66.7	55.84	43.3	55.50	54.20	23.4	45,650	0.05%
2023/07/31	103.5	57.57	154.2	57.53	55.50	-50.6	44,794	-0.11%	大買/大賣/
2023/07/28	70.5	54.55	70.3	54.80	54.90	0.1	42,884	0.00%
2023/07/27	68.5	53.50	90.2	53.58	54.40	-21.7	42,240	-0.05%
2023/07/26	52.4	51.77	69.7	51.39	51.80	-17.3	41,399	-0.04%
2023/07/25	78.2	52.79	19.1	52.46	51.80	59.2	41,221	0.14%
2023/07/24	23.2	51.92	15.3	51.90	51.70	7.8	41,224	0.02%
2023/07/21	8.5	53.25	16.3	53.35	53.30	-7.8	41,214	-0.02%
2023/07/20	51.1	55.14	40	54.88	54.40	11.1	41,816	0.03%
2023/07/19	78.2	54.08	50.8	53.76	55.00	27.4	41,858	0.07%
2023/07/18	209.9	57.17	152.1	54.96	52.70	57.7	42,707	0.14%	大買/大賣/
2023/07/17	74.4	55.25	97.8	55.34	56.10	-23.4	42,738	-0.05%
2023/07/14	17	51.16	16.8	50.96	51.20	0.2	41,616	0.00%
2023/07/13	46.4	51.06	26.1	50.90	50.00	20.4	41,722	0.05%
2023/07/12	43.2	52.15	33.1	51.97	51.80	10.2	41,607	0.02%
2023/07/11	36.1	50.94	25.5	51.13	50.50	10.6	40,894	0.03%
2023/07/10	38.6	52.31	45.1	51.35	51.10	-6.4	40,558	-0.02%
2023/07/07	47.4	53.07	35.9	52.65	53.10	11.4	39,683	0.03%
2023/07/06	54.5	53.15	56.6	53.16	52.20	-2.1	38,769	-0.01%
2023/07/05	104.7	54.36	94.2	54.45	53.60	10.5	37,858	0.03%	大買/
2023/07/04	66.3	50.98	68.3	51.22	50.90	-2	36,367	-0.01%
2023/07/03	44.4	49.13	70	49.13	48.90	-25.6	34,318	-0.07%
2023/06/30	4.6	46.01	19.5	45.46	46.45	-14.9	33,156	-0.04%
2023/06/29	12.5	44.23	1.2	44.67	44.10	11.3	32,804	0.03%
2023/06/28	7.2	44.58	4	44.74	44.30	3.2	32,764	0.01%
2023/06/27	22.1	44.61	10	44.80	44.50	12.1	32,815	0.04%
2023/06/26	37.6	46.31	6	46.47	45.55	31.6	32,644	0.10%
2023/06/21	4.4	48.22	22.7	48.50	48.80	-18.3	32,215	-0.06%
2023/06/20	6.1	47.13	5	47.14	46.90	1.1	31,953	0.00%
2023/06/19	16	46.94	4.1	46.89	46.65	11.9	31,896	0.04%
2023/06/16	14.4	48.47	120.2	48.82	47.70	-105.8	31,826	-0.33%	大賣/鉅額交易
2023/06/15	136	48.41	35.3	48.10	48.45	100.7	31,480	0.32%	大買/
2023/06/14	33.5	47.14	14.2	46.88	47.00	19.2	31,053	0.06%
2023/06/13	9.8	47.56	16.5	47.31	47.55	-6.7	30,911	-0.02%
2023/06/12	7.7	47.98	1.3	48.19	47.60	6.4	30,884	0.02%
2023/06/09	18.5	47.95	7.4	47.81	47.90	11.1	30,833	0.04%
2023/06/08	28.4	47.79	30	47.41	47.20	-1.6	30,866	-0.01%
2023/06/07	48.6	48.53	22.3	48.30	48.10	26.2	30,694	0.09%
2023/06/06	72.5	49.02	66.6	48.85	49.20	5.9	30,757	0.02%
2023/06/05	104.5	51.04	74.1	51.28	51.20	30.4	30,189	0.10%	大買/
2023/06/02	50.5	48.17	64.3	48.67	49.85	-13.8	29,311	-0.05%
2023/06/01	18.6	45.79	21.2	46.00	45.35	-2.6	28,629	-0.01%
2023/05/31	20	44.85	50.1	45.16	45.00	-30.1	27,799	-0.11%
2023/05/30	19.1	43.90	18.1	44.65	43.60	1	27,272	0.00%
2023/05/29	43	44.34	38.2	44.59	44.05	4.9	27,500	0.02%
2023/05/26	11.2	42.80	11.4	42.75	42.15	-0.2	27,080	0.00%
2023/05/25	5.1	43.85	10	44.02	43.50	-4.9	27,046	-0.02%
2023/05/24	8.9	44.26	20.6	43.80	43.90	-11.7	27,509	-0.04%
2023/05/23	26.6	44.07	19.1	44.02	43.70	7.5	28,127	0.03%
2023/05/22	55.2	43.98	62.1	44.16	43.70	-7	27,785	-0.03%
2023/05/19	39.4	42.97	29.7	43.43	42.50	9.7	26,995	0.04%
2023/05/18	29	41.55	30.1	41.69	42.20	-1.1	26,067	0.00%
2023/05/17	5.7	40.11	4	39.91	39.95	1.7	25,602	0.01%
2023/05/16	2.1	39.23	1	39.25	39.25	1.1	25,599	0.00%
2023/05/15	4	39.16	1	38.95	38.95	3	25,739	0.01%
2023/05/12	11	39.31	15	39.34	39.55	-4	26,196	-0.02%
2023/05/11	6.6	38.99	24.1	39.46	38.80	-17.4	27,085	-0.06%
2023/05/10	9.6	40.32	9.2	40.12	40.10	0.4	27,456	0.00%
2023/05/09	6.9	41.23	4	41.39	40.85	2.9	28,203	0.01%
2023/05/08	6.9	42.65	10	42.39	42.55	-3.1	28,589	-0.01%
2023/05/05	27.1	41.75	23	41.68	41.70	4.1	28,955	0.01%
2023/05/04	5	41.98	4.4	41.75	42.25	0.7	29,544	0.00%
2023/05/03	13.2	42.47	1	42.40	42.10	12.1	30,042	0.04%
2023/05/02	2.5	43.02	6.3	43.07	43.20	-3.8	30,939	-0.01%
2023/04/28	31	43.56	27	42.74	42.30	4	31,074	0.01%
2023/04/27	30.2	43.13	15	43.51	43.45	15.2	30,334	0.05%
2023/04/26	7	41.99	13	42.20	42.75	-6	29,778	-0.02%
2023/04/25	34.4	44.00	38.1	42.97	43.00	-3.7	29,262	-0.01%
2023/04/24	17.5	44.35	28.1	44.72	45.50	-10.6	28,135	-0.04%
2023/04/21	465.1	44.51	481.4	44.91	43.60	-16.4	27,259	-0.06%	大買/大賣/
2023/04/20	215	44.98	182.5	44.76	44.10	32.5	25,445	0.13%	大買/大賣/
2023/04/19	49.1	41.70	66	42.15	43.60	-16.9	22,841	-0.07%
2023/04/18	39.1	40.36	52	40.38	39.65	-12.9	21,741	-0.06%
2023/04/17	33.6	40.37	62	40.30	40.45	-28.4	21,293	-0.13%
2023/04/14	7.2	38.28	8	38.42	38.20	-0.8	20,859	0.00%
2023/04/13	37.4	39.05	52	38.65	38.70	-14.6	20,818	-0.07%
2023/04/12	12.1	39.40	7	39.47	39.55	5.1	20,666	0.02%
2023/04/11	16.3	39.20	2	39.40	39.10	14.3	20,577	0.07%
2023/04/10	11	39.07	5	39.00	38.90	6	20,426	0.03%
2023/04/07	2	38.75	0	0.00	38.80	2	20,339	0.01%
2023/03/31	2	38.45	1.1	38.65	38.55	0.9	20,243	0.00%
2023/03/30	8	38.29	3	38.20	38.25	5	20,171	0.02%
2023/03/29	3	38.65	0.1	38.40	38.20	2.9	20,138	0.01%
2023/03/28	17.3	38.36	11.1	38.54	38.25	6.2	20,130	0.03%
2023/03/27	0.2	39.50	0	0.00	39.00	0.2	19,980	0.00%
2023/03/24	10.1	38.96	6	39.04	39.15	4.1	19,905	0.02%
2023/03/23	20.2	39.34	15	39.18	38.95	5.2	19,818	0.03%
2023/03/22	29	40.58	8	40.63	40.05	21	19,608	0.11%
2023/03/21	50	40.94	19.1	41.00	40.55	30.9	19,464	0.16%
2023/03/20	13.1	39.84	4.1	40.02	40.00	9	19,267	0.05%
2023/03/17	37	40.36	73	40.17	40.20	-36	19,160	-0.19%
2023/03/16	15.8	40.61	13	40.14	40.30	2.8	18,916	0.01%
2023/03/15	26.3	41.06	12	41.35	40.65	14.3	18,713	0.08%
2023/03/14	22	40.54	23	40.73	40.45	-1	18,427	-0.01%
2023/03/13	27	39.42	34.6	39.81	40.40	-7.6	18,211	-0.04%
2023/03/10	36.1	40.09	30.1	39.95	39.60	6	18,022	0.03%
2023/03/09	80.6	40.91	69	40.97	41.00	11.5	17,743	0.07%
2023/03/08	42.2	42.18	57.2	42.14	42.60	-15	17,033	-0.09%
2023/03/07	65.2	41.64	57.1	41.30	41.25	8.1	16,222	0.05%
2023/03/06	60.1	40.99	75.2	41.03	40.95	-15.1	15,670	-0.10%
2023/03/03	28.3	39.67	27	39.30	39.15	1.3	14,883	0.01%
2023/03/02	34.2	39.54	7	39.46	39.30	27.2	14,712	0.18%
2023/03/01	39	39.49	42.2	39.67	39.70	-3.2	14,472	-0.02%
2023/02/24	52.6	38.17	46	38.25	38.00	6.6	13,947	0.05%
2023/02/23	16	39.17	8.1	39.29	38.90	7.9	13,626	0.06%
2023/02/22	45.6	39.63	20.3	39.37	39.25	25.3	13,325	0.19%
2023/02/21	38.1	39.59	66.3	40.12	41.35	-28.3	12,743	-0.22%
2023/02/20	5.5	38.21	18.1	38.29	38.00	-12.6	11,775	-0.11%
2023/02/17	7.7	37.68	7.1	37.67	37.85	0.6	11,738	0.01%
2023/02/16	7	37.23	8	37.35	37.45	-1	11,607	-0.01%
2023/02/15	42.1	37.42	40	37.31	36.95	2.1	11,476	0.02%
2023/02/14	13.5	37.30	3	36.88	36.80	10.5	11,304	0.09%
2023/02/13	18	37.58	8	37.86	37.40	10	11,196	0.09%
2023/02/10	46.1	38.70	22.6	38.18	37.80	23.5	11,041	0.21%
2023/02/09	57.6	38.48	54	38.49	38.75	3.6	10,531	0.03%
2023/02/08	42.1	37.48	40.2	37.11	36.85	1.9	9,585	0.02%
2023/02/07	31.2	36.69	22.5	37.18	37.85	8.7	8,994	0.10%
2023/02/06	27.4	38.02	16.2	38.43	38.35	11.1	8,026	0.14%
2023/02/03	76	38.13	67	37.98	38.30	9	7,409	0.12%
2023/02/02	35	37.06	39.7	37.17	38.00	-4.7	6,824	-0.07%
2023/02/01	32.2	35.74	52.7	36.09	36.45	-20.5	5,941	-0.35%
2023/01/31	32.1	34.61	26.2	34.91	35.20	5.9	5,156	0.12%
2023/01/30	5.1	32.38	44.1	32.31	32.60	-39	4,049	-0.96%
2023/01/17	2	29.35	0	0.00	29.65	2	3,594	0.06%
2023/01/16	1.1	29.21	0	0.00	29.15	1.1	3,596	0.03%
2023/01/13	0	29.40	0	0.00	29.20	0	3,613	0.00%
2023/01/12	5.4	29.47	0	0.00	29.35	5.4	3,685	0.15%
2023/01/11	1	29.71	0	0.00	29.70	1	3,685	0.03%
2023/01/10	6	29.69	1	30.10	29.65	5	3,701	0.14%
2023/01/03	0	0.00	1	30.75	30.60	-1	3,722	-0.03%
2022/12/29	1.2	29.40	4	29.24	29.45	-2.8	3,859	-0.07%
2022/12/28	1	29.95	0	0.00	29.80	1	3,871	0.03%
2022/12/27	1	30.45	0	0.00	30.35	1	3,897	0.03%
2022/12/26	1	30.55	0	0.00	30.30	1	3,913	0.03%
2022/12/23	0.1	30.00	0	0.00	30.40	0.1	3,938	0.00%
2022/12/15	0.2	31.00	0.1	31.30	31.00	0	4,148	0.00%
2022/12/14	0.1	30.85	0.1	30.77	30.85	0	4,128	0.00%
2022/12/13	0	0.00	3	30.55	30.35	-3	4,218	-0.07%
2022/12/09	2	30.20	3	30.10	30.05	-1	4,290	-0.02%
2022/12/08	2	29.90	0	0.00	29.90	2	4,284	0.05%
2022/12/07	0.2	29.90	0	0.00	29.90	0.2	4,285	0.00%
2022/12/06	1.1	30.50	3	30.68	30.20	-2	4,259	-0.05%
2022/12/05	1	30.95	5.1	31.12	31.10	-4.1	4,283	-0.10%
2022/12/02	5	31.03	3.2	31.14	30.90	1.8	4,236	0.04%
2022/12/01	1	30.50	1	30.40	30.35	0	4,090	0.00%
2022/11/30	0	0.00	3	30.20	30.00	-3	4,014	-0.07%
2022/11/25	2.2	30.11	1	30.10	29.85	1.2	4,051	0.03%
2022/11/24	2	29.95	2	29.90	29.95	0	4,013	0.00%
2022/11/22	1	29.25	0	0.00	29.30	1	4,025	0.02%
2022/11/21	1	29.80	0	0.00	29.65	1	4,037	0.02%
2022/11/18	1.1	30.00	0	0.00	29.60	1.1	4,047	0.03%
2022/11/17	1	30.45	2	30.25	30.05	-1	4,006	-0.03%
2022/11/16	2	29.98	0.1	30.00	29.90	1.9	3,918	0.05%
2022/11/15	1.5	30.32	1	30.16	30.40	0.4	3,853	0.01%
2022/11/14	0	0.00	2	29.50	29.55	-2	3,646	-0.05%
2022/11/09	1.4	29.73	1	30.10	29.45	0.4	3,743	0.01%
2022/11/04	1	29.75	0	29.80	29.85	1	3,647	0.03%
2022/11/03	0	0.00	1	28.85	29.00	-1	3,582	-0.03%
2022/11/01	21	28.18	1	28.05	28.40	20	3,575	0.56%
2022/10/27	0	0.00	3	27.73	27.85	-3	3,700	-0.08%
2022/10/26	4	28.05	1	27.90	27.60	3	3,758	0.08%
2022/10/24	1	27.40	0	0.00	27.40	1	4,217	0.02%
2022/10/20	1.1	27.50	0	0.00	27.30	1.1	4,225	0.02%
2022/10/18	1	28.25	0	0.00	28.25	1	4,225	0.02%
2022/10/14	0	0.00	0.1	28.20	28.15	-0.1	4,281	0.00%
2022/10/13	1.1	27.28	0	0.00	27.20	1.1	4,332	0.03%
2022/10/11	0	28.85	0	0.00	28.75	0	4,388	0.00%
2022/10/07	3	30.00	3	29.55	29.60	0	4,430	0.00%
2022/10/06	7	29.82	20	29.88	29.85	-13	4,486	-0.29%
2022/10/05	4	28.94	0	0.00	28.90	4	4,372	0.09%
2022/10/03	0	0.00	1.1	28.10	28.00	-1.1	4,462	-0.02%
2022/09/30	0	0.00	0.1	28.30	28.15	-0.1	4,609	0.00%
2022/09/29	0	28.30	0	0.00	28.20	0	4,664	0.00%
2022/09/28	0	28.70	1	28.55	27.75	-1	4,663	-0.02%
2022/09/26	3.2	28.33	1	27.70	27.80	2.2	4,633	0.05%
2022/09/23	1.1	29.74	0	0.00	29.50	1.1	4,634	0.02%
2022/09/22	1.1	29.96	0	0.00	29.95	1.1	4,673	0.02%
2022/09/21	10.8	30.21	5	30.33	30.05	5.8	4,752	0.12%
2022/09/20	1	30.10	5	29.76	30.30	-4	4,883	-0.08%
2022/09/19	4	29.08	0	0.00	28.85	4	4,809	0.08%
2022/09/16	0.4	29.88	4	29.73	29.60	-3.6	4,830	-0.07%
2022/09/15	0	0.00	2	29.95	29.55	-2	4,799	-0.04%
2022/09/13	0	29.30	0	0.00	29.20	0	4,755	0.00%
2022/09/12	0	29.45	0	0.00	29.30	0	4,786	0.00%
2022/09/08	1	28.70	0	0.00	28.90	1	4,750	0.02%
2022/09/05	2	28.80	0	0.00	28.85	2	4,866	0.04%
2022/09/02	3	29.52	0	0.00	29.45	3	4,858	0.06%
2022/09/01	0.1	29.80	0	0.00	29.55	0.1	4,867	0.00%
2022/08/31	1	29.70	0	0.00	30.30	1	4,882	0.02%
2022/08/29	0.1	29.47	0	0.00	29.50	0.1	4,860	0.00%
2022/08/24	1	30.60	0	0.00	30.35	1	4,814	0.02%
2022/08/19	0.2	30.53	1	30.55	30.55	-0.8	4,798	-0.02%
2022/08/18	0	0.00	2	30.58	30.50	-2	4,790	-0.04%
2022/08/17	0	0.00	6	30.25	30.25	-6	4,779	-0.13%
2022/08/16	1	31.30	0	31.35	31.20	1	4,682	0.02%
2022/08/15	1	30.75	1	31.20	31.25	0	4,692	0.00%
2022/08/12	1	30.40	0.2	30.45	30.50	0.9	4,800	0.02%
2022/08/11	1	30.50	2	30.45	30.30	-1	4,891	-0.02%
2022/08/10	0	0.00	1	30.50	30.30	-1	4,986	-0.02%
2022/08/09	1	30.05	0	0.00	30.10	1	4,986	0.02%
2022/08/08	0.1	29.35	5	29.65	29.70	-4.9	4,982	-0.10%
2022/08/05	3.1	29.98	0	0.00	29.95	3.1	4,964	0.06%
2022/08/04	0.2	29.90	0	0.00	29.90	0.2	4,959	0.00%
2022/08/03	1	31.05	1.1	30.98	30.50	-0.1	4,927	0.00%
2022/08/02	4	31.28	2	31.30	31.35	2	4,893	0.04%
2022/08/01	21.5	32.02	14	32.06	31.95	7.5	4,889	0.15%
2022/07/29	3.2	31.64	1.2	31.27	31.90	1.9	4,757	0.04%
2022/07/27	0	30.55	0	0.00	30.60	0	4,453	0.00%
2022/07/25	0	0.00	0.3	31.10	31.00	-0.3	4,395	-0.01%
2022/07/22	2	31.50	2	31.78	31.35	0	4,372	0.00%
2022/07/21	2.1	31.61	4	31.65	31.75	-1.9	4,397	-0.04%
2022/07/20	4	31.59	0	0.00	31.20	4	4,370	0.09%
2022/07/19	0	0.00	1	31.30	31.50	-1	4,411	-0.02%
2022/07/18	1.2	31.10	2	31.13	31.05	-0.8	4,407	-0.02%
2022/07/15	3	30.90	0	0.00	31.10	3	4,350	0.07%
2022/07/14	5	30.39	2	30.38	30.90	3	4,320	0.07%
2022/07/13	1	30.10	4	30.23	30.00	-3	4,256	-0.07%
2022/07/12	1	29.25	2	29.35	29.25	-1	4,282	-0.02%
2022/07/11	4.1	30.50	1	30.55	30.20	3.1	4,322	0.07%
2022/07/08	4	30.25	2	30.10	30.30	2	4,278	0.05%
2022/07/06	1	28.60	1	28.70	28.60	0	4,222	0.00%
2022/07/05	1.1	27.94	1	28.10	28.10	0.1	4,306	0.00%
2022/07/04	0	0.00	1	27.60	27.55	-1	4,364	-0.02%
2022/07/01	11	28.68	11	29.02	28.35	0	4,636	0.00%
2022/06/30	0	0.00	1	29.30	28.80	-1	4,741	-0.02%
2022/06/29	1	30.30	1	30.20	30.20	0	4,745	0.00%
2022/06/28	3	30.47	2.4	30.75	30.80	0.6	4,778	0.01%
2022/06/27	0	0.00	1	29.80	29.80	-1	4,773	-0.02%
2022/06/24	1	29.45	1.5	29.58	29.80	-0.5	4,888	-0.01%
2022/06/22	0	0.00	0.2	28.05	28.45	-0.2	5,049	0.00%
2022/06/17	1	28.15	0	0.00	28.30	1	5,413	0.02%
2022/06/15	0	0.00	2	29.35	29.35	-2	5,699	-0.04%
2022/06/13	0.1	28.50	1	28.60	28.45	-0.9	5,760	-0.02%
2022/06/09	0	0.00	1	29.75	29.65	-1	6,019	-0.02%
2022/06/08	1.2	29.81	2.1	29.78	29.70	-0.9	6,068	-0.02%
2022/06/07	2	29.68	0	0.00	29.55	2	6,206	0.03%
2022/06/02	0.1	29.40	0	0.00	29.30	0.1	6,407	0.00%
2022/06/01	0	0.00	1	29.65	29.45	-1	6,505	-0.02%
2022/05/26	0.2	28.78	0	0.00	28.55	0.2	6,779	0.00%
2022/05/23	0.3	29.20	1	29.40	28.80	-0.7	6,884	-0.01%
2022/05/20	9	29.67	8	29.46	29.40	1	6,919	0.01%
2022/05/19	0	0.00	2.5	29.46	29.60	-2.5	6,804	-0.04%
2022/05/18	5	29.21	14	29.00	29.45	-9	6,814	-0.13%
2022/05/17	0	0.00	3.1	28.08	28.50	-3.1	6,817	-0.04%
2022/05/16	1	27.80	0	0.00	27.35	1	6,873	0.01%
2022/05/13	0.1	27.50	0	0.00	27.50	0.1	6,923	0.00%
2022/05/12	0	0.00	0	27.30	26.55	0	6,994	0.00%
2022/05/11	0	0.00	0.1	27.60	27.25	-0.1	7,008	0.00%
2022/05/09	2	27.82	0	0.00	27.15	2	7,221	0.03%
2022/05/06	11	28.70	0	0.00	28.70	11	7,247	0.15%
2022/05/05	0	0.00	1	29.55	29.75	-1	7,312	-0.01%
2022/04/28	1	29.00	0.2	28.90	28.85	0.9	7,530	0.01%
2022/04/27	1	28.35	5	28.37	28.75	-4	7,545	-0.05%
2022/04/26	10	29.50	0	0.00	29.20	10	7,622	0.13%
2022/04/25	3.3	29.41	7	29.87	29.20	-3.7	7,678	-0.05%
2022/04/22	0.1	31.50	0	0.00	31.05	0.1	7,645	0.00%
2022/04/21	1.1	31.62	0	31.90	31.60	1.1	7,709	0.01%
2022/04/20	0	32.35	1	32.25	32.30	-1	7,785	-0.01%
2022/04/19	0	32.20	0	0.00	32.05	0	7,852	0.00%
2022/04/18	2.1	31.60	4	31.43	31.30	-1.9	8,049	-0.02%
2022/04/15	0.2	31.90	0	0.00	31.90	0.2	8,136	0.00%
2022/04/14	3	32.57	0	0.00	32.30	3	8,330	0.04%
2022/04/13	4	32.56	4	32.73	32.85	0	8,546	0.00%
2022/04/12	3	32.37	0	0.00	32.50	3	9,449	0.03%
2022/04/11	2.3	32.77	0.6	33.24	32.70	1.7	9,696	0.02%
2022/04/08	2	34.45	5	34.12	34.15	-3	9,656	-0.03%
2022/04/07	9	35.15	3.1	34.90	34.05	5.9	9,718	0.06%
2022/04/06	2.2	35.49	1	35.35	35.70	1.2	9,652	0.01%
2022/04/01	2.2	35.77	2	35.73	35.90	0.2	9,998	0.00%
2022/03/31	2	35.80	4.1	36.15	35.50	-2.1	11,313	-0.02%
2022/03/30	1.2	35.53	4.3	35.70	35.95	-3.1	12,911	-0.02%
2022/03/29	4	35.36	3	35.28	34.90	1	13,307	0.01%
2022/03/28	0	35.25	1	35.30	35.55	-1	13,210	-0.01%
2022/03/25	3.3	35.84	3.1	35.76	35.60	0.2	13,187	0.00%
2022/03/24	8	35.89	2.1	35.59	35.50	5.9	13,079	0.05%
2022/03/23	1	36.03	1	35.20	35.35	0	13,109	0.00%
2022/03/22	1.3	35.40	0.1	35.60	35.70	1.2	13,328	0.01%
2022/03/21	2	35.35	7	34.99	35.10	-5	13,991	-0.04%
2022/03/18	0	0.00	2	34.55	34.35	-2	14,029	-0.01%
2022/03/17	0	0.00	0.1	33.55	33.75	-0.1	14,278	0.00%
2022/03/16	1	33.36	1.2	33.53	32.95	-0.2	14,679	0.00%
2022/03/15	1	33.05	0	0.00	32.85	1	14,651	0.01%
2022/03/14	3.3	33.62	1	33.55	33.45	2.3	14,637	0.02%
2022/03/11	0	0.00	2.1	34.74	34.75	-2.1	14,521	-0.01%
2022/03/10	1	34.65	1	34.70	34.35	0	14,539	0.00%
2022/03/09	3	33.83	1.3	33.76	34.00	1.7	14,477	0.01%
2022/03/08	1	32.10	0	0.00	32.15	1	14,571	0.01%
2022/03/04	6	34.75	4	34.69	34.40	2	15,099	0.01%
2022/03/03	1	34.05	2	34.10	34.25	-1	15,121	-0.01%
2022/03/02	0	0.00	5	33.41	33.60	-5	15,242	-0.03%
2022/03/01	3	33.85	0	0.00	33.85	3	15,363	0.02%
2022/02/25	0	0.00	3	33.87	33.25	-3	15,621	-0.02%
2022/02/24	3.1	34.00	2	33.45	33.30	1.1	15,743	0.01%
2022/02/23	1.3	34.46	2.3	34.50	34.60	-1	15,845	-0.01%
2022/02/22	1	34.06	0	33.95	34.20	1	16,268	0.01%
2022/02/21	1.3	35.15	0	0.00	35.20	1.3	16,631	0.01%
2022/02/18	1.7	35.39	1.3	35.17	35.55	0.4	17,442	0.00%
2022/02/17	7	34.95	5	35.24	34.95	2	17,780	0.01%
2022/02/16	1	34.90	2	34.90	34.85	-1	18,411	-0.01%
2022/02/15	0	0.00	2	34.15	33.90	-2	18,703	-0.01%
2022/02/14	1	33.60	2	33.63	33.60	-1	19,805	-0.01%
2022/02/11	2	34.50	0	0.00	34.50	2	21,027	0.01%
2022/02/10	0	0.00	1	34.65	34.80	-1	21,483	0.00%
2022/02/09	0	0.00	0.1	35.00	35.10	-0.1	21,905	0.00%
2022/02/08	2	34.27	12	34.50	34.75	-10	22,079	-0.05%
2022/02/07	5	33.33	3	33.35	33.95	2	22,587	0.01%
2022/01/26	1	32.00	1.3	31.95	31.95	-0.3	22,967	0.00%
2022/01/25	0.4	32.70	0	0.00	32.10	0.4	23,820	0.00%
2022/01/24	2.2	32.69	0.2	32.40	32.80	2	24,747	0.01%
2022/01/21	11	33.86	12	33.85	33.40	-1	26,168	0.00%
2022/01/20	2	34.25	2	34.28	34.10	0	27,583	0.00%
2022/01/19	0	34.65	2.1	34.23	34.10	-2.1	28,672	-0.01%
2022/01/18	5	34.35	0	0.00	34.10	5	29,621	0.02%
2022/01/17	0.1	34.50	0	0.00	34.60	0.1	29,597	0.00%
2022/01/14	3	33.58	5.1	33.31	33.55	-2.1	29,550	-0.01%
2022/01/13	1	34.00	2	34.00	34.00	-1	29,675	0.00%
2022/01/12	5.1	34.94	4.1	35.00	34.30	1	29,584	0.00%
2022/01/11	13.2	35.37	10	35.07	34.50	3.2	29,498	0.01%
2022/01/10	3	35.73	0	0.00	35.75	3	29,286	0.01%
2022/01/07	11	36.79	10.2	36.22	36.25	0.8	29,165	0.00%
2022/01/06	20	37.14	18	37.17	37.35	2	28,931	0.01%
2022/01/05	41.6	38.27	41	37.92	37.15	0.6	28,728	0.00%
2022/01/04	5.5	37.07	2	37.10	37.10	3.5	27,826	0.01%
2022/01/03	5	36.10	0	0.00	35.95	5	27,520	0.02%
2021/12/30	3	36.67	2.2	36.62	36.60	0.8	27,480	0.00%
2021/12/29	13	36.69	7.3	37.09	36.65	5.7	27,441	0.02%
2021/12/28	15	37.36	8	37.36	36.90	7	27,314	0.03%
2021/12/27	31.3	38.42	30	38.08	37.60	1.3	27,062	0.00%
2021/12/24	41.1	38.51	45.5	38.80	39.95	-4.4	26,024	-0.02%
2021/12/23	9.2	36.39	8.1	36.53	36.35	1.1	24,424	0.00%
2021/12/22	3	35.20	1	35.65	35.20	2	24,030	0.01%
2021/12/21	0	0.00	1	34.95	35.15	-1	24,146	0.00%
2021/12/20	0	0.00	0.4	34.85	35.30	-0.4	24,258	0.00%
2021/12/17	9	35.23	7	35.41	35.20	2	24,494	0.01%
2021/12/16	0	0.00	11	36.19	36.00	-11	25,278	-0.04%
2021/12/15	27	36.41	25.3	36.24	35.00	1.7	25,333	0.01%
2021/12/14	0	0.00	1	35.70	35.60	-1	24,657	0.00%
2021/12/13	10	35.68	7	35.80	35.50	3	24,521	0.01%
2021/12/10	4.4	35.75	21.2	35.05	36.00	-16.8	24,219	-0.07%
2021/12/09	1	34.00	0.2	34.08	34.00	0.8	23,755	0.00%
2021/12/08	1.2	33.83	6	34.04	33.80	-4.8	23,674	-0.02%
2021/12/07	1	33.45	0.1	33.65	33.55	0.9	23,573	0.00%
2021/12/06	7	33.50	1	33.60	33.80	6	23,497	0.03%
2021/12/03	0.1	33.20	3.1	33.00	33.15	-3	23,397	-0.01%
2021/12/02	11	32.65	3	32.58	32.35	8	23,306	0.03%
2021/12/01	22.2	32.83	5	32.70	33.25	17.2	23,147	0.07%
2021/11/30	11.2	35.39	4	35.70	35.00	7.2	22,756	0.03%
2021/11/29	0	0.00	1	33.75	34.50	-1	22,557	0.00%
2021/11/26	7	34.15	12	34.35	34.40	-5	22,383	-0.02%
2021/11/25	3.1	34.72	1	35.30	34.40	2.1	22,180	0.01%
2021/11/24	0	0.00	6.5	34.84	34.75	-6.5	22,068	-0.03%
2021/11/23	0.1	35.50	1	35.60	35.20	-0.9	21,840	0.00%
2021/11/22	12	35.96	9	35.88	35.40	3	21,725	0.01%
2021/11/19	22.1	35.80	16.5	36.17	35.90	5.6	21,562	0.03%
2021/11/18	10.3	36.35	6	36.24	36.00	4.3	21,120	0.02%
2021/11/17	11.1	38.24	12.2	38.39	37.30	-1.1	20,685	-0.01%
2021/11/16	10	36.78	5.2	36.65	37.25	4.9	19,849	0.02%
2021/11/15	11.3	37.13	8.8	37.69	37.25	2.5	19,423	0.01%
2021/11/12	3	35.95	11	35.65	35.85	-8	18,705	-0.04%
2021/11/11	12.6	37.54	14	37.35	36.25	-1.4	18,338	-0.01%
2021/11/10	55.1	36.81	74.7	37.01	37.10	-19.7	17,216	-0.11%
2021/11/09	15.4	35.29	13	35.29	34.90	2.4	15,946	0.02%
2021/11/08	2	34.34	12.1	34.31	34.70	-10	15,597	-0.06%
2021/11/05	19.5	33.99	4	33.76	34.25	15.5	15,295	0.10%
2021/11/04	5	34.47	5	34.83	34.40	0	14,950	0.00%
2021/11/03	26	33.66	32.4	33.69	33.30	-6.4	14,421	-0.04%
2021/11/02	39.7	34.91	44.2	34.11	33.10	-4.4	14,291	-0.03%
2021/11/01	148.5	36.19	126.1	35.90	36.30	22.4	13,606	0.16%	大買/大賣/
2021/10/29	63.4	33.84	51.8	34.06	34.60	11.6	12,750	0.09%
2021/10/28	46.9	32.70	40.1	32.18	32.20	6.8	11,254	0.06%
2021/10/27	5.1	30.61	8.4	30.92	31.95	-3.3	9,770	-0.03%
2021/10/26	25.4	30.27	17	30.86	29.05	8.3	8,702	0.10%
2021/10/25	0	0.00	2	28.48	28.45	-2	7,660	-0.03%
2021/10/21	1	28.15	1	28.50	28.00	0	8,139	0.00%
2021/10/20	2	27.40	0	0.00	27.55	2	7,934	0.03%
2021/10/15	0.1	26.90	0	0.00	26.80	0.1	7,937	0.00%
2021/10/14	1	26.50	0	0.00	26.45	1	7,930	0.01%
2021/10/13	0	0.00	1	26.60	26.60	-1	7,905	-0.01%
2021/10/08	1	28.15	0	0.00	28.05	1	7,779	0.01%
2021/10/07	1	28.30	1.1	27.90	28.55	-0.1	7,768	0.00%
2021/10/06	10	28.00	1	27.50	27.50	9	7,741	0.12%
2021/10/05	3	28.25	7	28.04	28.30	-4	7,721	-0.05%
2021/10/04	5.2	28.75	2	29.08	28.80	3.2	7,622	0.04%
2021/10/01	0	0.00	1.2	29.07	28.50	-1.2	7,383	-0.02%
2021/09/29	0	0.00	4	28.31	28.25	-4	7,123	-0.06%
2021/09/28	2.2	28.69	0	0.00	28.75	2.2	7,226	0.03%
2021/09/27	2	28.25	4	28.44	28.10	-2	7,833	-0.03%
2021/09/24	8	29.05	5.1	29.09	28.90	2.9	8,042	0.04%
2021/09/23	37.1	29.75	33.4	29.08	29.35	3.7	7,733	0.05%
2021/09/22	2	28.28	0.6	28.93	29.40	1.4	6,798	0.02%
2021/09/17	0.4	27.90	1	28.00	27.90	-0.6	6,444	-0.01%
2021/09/16	0	0.00	1	27.90	27.25	-1	6,417	-0.02%
2021/09/14	0	0.00	0.3	27.00	26.95	-0.3	6,255	0.00%
2021/09/10	0	0.00	0.1	26.59	26.55	-0.1	6,269	0.00%
2021/09/08	1	26.50	0	0.00	26.30	1	6,296	0.02%
2021/09/06	0	0.00	4	27.61	26.80	-4	6,296	-0.06%
2021/09/03	2	27.30	0	0.00	27.25	2	6,211	0.03%
2021/09/02	0.2	26.79	0	0.00	26.55	0.2	6,134	0.00%
2021/08/30	1	26.80	0	0.00	26.80	1	6,089	0.02%
2021/08/26	0	0.00	1	26.65	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	1	26.15	26.70	-1	5,983	-0.02%
2021/08/23	0	0.00	1	26.10	26.10	-1	6,001	-0.02%
2021/08/20	1	25.50	0	0.00	25.50	1	6,031	0.02%
2021/08/19	0.1	26.00	0	0.00	25.30	0.1	6,012	0.00%
2021/08/18	0.1	25.70	0	0.00	26.40	0.1	6,042	0.00%
2021/08/17	1.1	26.46	0	0.00	26.00	1.1	6,029	0.02%
2021/08/16	0	0.00	2	26.20	26.45	-2	6,022	-0.03%
2021/08/12	1	27.50	1	28.10	27.30	0	5,980	0.00%
2021/08/11	1	27.80	0	0.00	27.90	1	5,844	0.02%
2021/08/09	3	27.95	0	0.00	27.80	3	5,752	0.05%
2021/08/06	0	0.00	2	28.75	28.45	-2	5,749	-0.03%
2021/08/05	0.1	27.60	1	27.65	27.50	-0.9	5,460	-0.02%
2021/08/04	1	28.05	0	0.00	28.05	1	5,397	0.02%
2021/07/28	0	0.00	1	26.75	27.50	-1	5,589	-0.02%
2021/07/27	2	28.25	1	27.20	28.30	1	5,543	0.02%
2021/07/21	0.1	26.20	0	0.00	25.90	0.1	5,396	0.00%
2021/07/20	0	26.70	0	0.00	26.45	0	5,393	0.00%
2021/07/19	0	0.00	1	26.95	26.95	-1	5,420	-0.02%
2021/07/16	1	26.85	0	0.00	26.85	1	5,517	0.02%
2021/07/15	0	26.75	0	0.00	26.75	0	5,614	0.00%
2021/07/14	2.2	26.61	0	0.00	26.50	2.2	5,657	0.04%
2021/07/09	2.3	26.88	0.2	27.05	26.85	2.1	5,555	0.04%
2021/07/07	2	27.50	3	27.30	27.35	-1	5,739	-0.02%
2021/07/06	0.5	28.60	6.1	28.06	27.90	-5.6	5,753	-0.10%
2021/07/05	3.1	29.17	0.1	29.05	28.85	3	5,841	0.05%
2021/07/02	6.1	28.39	6.4	28.53	28.90	-0.3	5,701	0.00%
2021/07/01	0.5	27.30	0	0.00	27.50	0.5	5,185	0.01%
2021/06/29	2	25.88	0.2	26.10	25.85	1.8	5,802	0.03%
2021/06/25	0.2	27.64	0	27.70	27.70	0.2	5,871	0.00%
2021/06/18	1	26.95	0	0.00	27.00	1	5,929	0.02%
2021/06/15	0.1	27.00	0	0.00	27.15	0.1	6,030	0.00%
2021/06/04	0	0.00	1	26.55	26.30	-1	6,241	-0.02%
2021/06/02	0.4	26.95	0	0.00	26.80	0.4	6,332	0.01%
2021/06/01	0	0.00	1	26.70	26.65	-1	6,455	-0.02%
2021/05/26	1	25.75	0	0.00	25.70	1	6,527	0.02%
2021/05/25	1	25.70	0	0.00	25.75	1	6,504	0.02%
2021/05/19	1	24.80	0	0.00	25.05	1	6,914	0.01%
2021/05/18	1	24.65	0	0.00	24.80	1	6,952	0.01%
2021/05/17	0.1	23.50	0	0.00	23.00	0.1	6,981	0.00%
2021/05/06	5	28.60	0	0.00	29.05	5	6,726	0.07%
2021/05/03	1	28.85	0	0.00	28.50	1	6,635	0.02%
2021/04/26	0	29.10	0	0.00	29.05	0	6,546	0.00%
2021/04/23	0	29.00	0	0.00	29.05	0	6,574	0.00%
2021/04/22	0	29.35	0	0.00	29.05	0	6,618	0.00%
2021/04/21	1	30.00	0	0.00	29.95	1	6,558	0.02%