健喬 (4114)-永豐金-內湖券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
39.95
漲跌
▲0.10
漲幅
+0.25%
成交量
884張
產業
上櫃生技醫療類股
256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

健喬 (4114)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	39.90	1	39.85	39.85	0	1,238	0.00%
2024/05/28	0	0.00	5	40.00	40.00	-5	1,245	-0.40%
2024/05/27	0.5	39.70	0	0.00	39.75	0.5	1,244	0.04%
2024/05/24	0	39.50	0	0.00	39.55	0	1,248	0.00%
2024/05/23	0	39.60	0	0.00	39.50	0	1,261	0.00%
2024/05/22	1	40.00	0	0.00	39.95	1	1,265	0.08%
2024/05/21	1	40.05	0.6	40.25	40.35	0.4	1,254	0.03%
2024/05/16	10.3	39.65	0	0.00	39.65	10.3	1,178	0.87%
2024/05/15	0	0.00	0.7	39.60	39.70	-0.7	1,208	-0.05%
2024/05/13	0.1	39.63	2	39.55	39.55	-1.9	1,239	-0.15%
2024/05/10	0.2	39.30	0	39.15	39.55	0.2	1,236	0.02%
2024/05/08	0	0.00	10	39.25	39.40	-10	1,224	-0.82%
2024/04/30	10	38.65	0	0.00	38.55	10	1,211	0.83%
2024/04/19	2	38.10	0	0.00	37.90	2	1,266	0.16%
2024/04/16	0	38.35	0	0.00	37.95	0	1,257	0.00%
2024/04/12	2	39.30	0	0.00	39.10	2	1,289	0.16%
2024/04/10	1	39.25	4	39.45	39.40	-3	1,331	-0.23%
2024/04/09	2	39.78	2	39.80	39.70	0	1,452	0.00%
2024/04/03	1	39.45	0	0.00	39.75	1	1,447	0.07%
2024/03/29	0	39.35	0	0.00	39.25	0	1,433	0.00%
2024/03/28	2	39.60	0	0.00	39.55	2	1,446	0.14%
2024/03/27	0	39.60	0	0.00	39.85	0	1,441	0.00%
2024/03/26	2	39.05	0	0.00	38.80	2	1,468	0.14%
2024/03/25	0	39.25	0	0.00	39.15	0	1,485	0.00%
2024/03/21	2	38.85	0	0.00	38.95	2	1,523	0.13%
2024/03/18	0	0.00	0	38.75	38.85	0	1,575	0.00%
2024/03/13	2.4	38.80	2	38.88	38.65	0.4	1,666	0.02%
2024/03/08	1	37.70	0	0.00	37.55	1	1,864	0.05%
2024/03/07	1	38.75	0.2	38.60	38.80	0.8	1,972	0.04%
2024/03/06	0.1	38.85	2	38.73	38.65	-1.9	2,221	-0.09%
2024/03/04	3	38.60	0	0.00	38.75	3	2,434	0.12%
2024/03/01	2.1	38.85	0	0.00	38.90	2.1	3,161	0.06%
2024/02/29	1	39.05	0	0.00	39.00	1	3,461	0.03%
2024/02/27	0.1	38.80	0	0.00	39.05	0.1	3,451	0.00%
2024/02/26	0	0.00	1	38.95	39.20	-1	3,455	-0.03%
2024/02/23	4.1	38.67	1	38.50	38.50	3.1	3,440	0.09%
2024/02/22	0	0.00	2	39.20	39.05	-2	3,426	-0.06%
2024/02/19	2.2	39.21	0	0.00	39.25	2.2	3,405	0.06%
2024/02/15	0	0.00	6	38.70	38.70	-6	3,348	-0.18%
2024/01/31	2	37.58	5	37.55	37.55	-3	3,338	-0.09%
2024/01/29	0	37.85	0	0.00	37.80	0	3,360	0.00%
2024/01/22	0	37.55	0	0.00	37.50	0	3,461	0.00%
2024/01/17	3	37.50	2.7	37.46	37.40	0.3	3,431	0.01%
2024/01/16	6	38.43	0	0.00	38.30	6	3,413	0.18%
2024/01/15	0	0.00	4	38.70	38.60	-4	3,405	-0.12%
2024/01/10	0	0.00	1	38.30	38.25	-1	3,406	-0.03%
2024/01/09	5	38.44	7	38.35	38.40	-2	3,408	-0.06%
2024/01/04	1	39.15	0	0.00	39.15	1	3,316	0.03%
2024/01/03	5	40.16	15	40.04	39.35	-10	3,307	-0.30%
2023/12/29	0	0.00	16	38.62	38.65	-16	3,159	-0.51%
2023/12/27	1	38.55	0	0.00	38.60	1	3,147	0.03%
2023/12/25	1	38.55	0	0.00	38.50	1	3,137	0.03%
2023/12/22	27	39.16	24	39.53	39.15	3	3,119	0.10%
2023/12/21	1	39.70	0	0.00	39.75	1	3,101	0.03%
2023/12/20	0	0.00	3	39.40	39.30	-3	3,043	-0.10%
2023/12/19	4	38.90	0	0.00	38.95	4	3,013	0.13%
2023/12/15	0	0.00	2	38.85	38.70	-2	2,972	-0.07%
2023/12/13	0.1	38.87	0	0.00	38.65	0.1	2,934	0.00%
2023/12/12	18	38.93	0	0.00	38.90	18	2,911	0.62%
2023/12/11	64	39.66	0	0.00	39.65	64	2,855	2.24%
2023/12/08	0.5	40.35	0	0.00	40.10	0.5	2,830	0.02%
2023/12/07	3	40.92	1	41.60	40.75	2	2,789	0.07%
2023/12/06	34	41.38	80	41.42	41.50	-46	2,751	-1.67%
2023/12/05	89.2	41.45	92	42.43	41.50	-2.8	2,718	-0.10%
2023/12/04	108	41.96	124.6	42.01	41.95	-16.6	2,575	-0.65%	大買/大賣/
2023/12/01	25	41.93	5	41.64	41.30	20	2,423	0.83%
2023/11/30	0.5	40.45	0	0.00	40.20	0.5	2,155	0.02%
2023/11/29	0.8	41.00	29	41.38	41.10	-28.2	2,056	-1.37%
2023/11/28	33.5	41.68	51.5	42.35	42.00	-18	1,935	-0.93%
2023/11/27	6	41.41	8.2	41.47	41.55	-2.2	1,209	-0.18%
2023/11/17	0.6	37.60	0	0.00	37.60	0.6	918	0.07%
2023/11/15	0	0.00	0.2	37.10	37.05	-0.2	925	-0.02%
2023/11/10	0	37.20	0	0.00	37.00	0	950	0.00%
2023/11/02	0	0.00	0.1	37.35	37.35	-0.1	1,173	-0.01%
2023/11/01	3	38.33	5	38.00	37.35	-2	1,269	-0.16%
2023/10/31	7	37.39	8	37.69	37.55	-1	1,287	-0.08%
2023/10/30	7	38.02	7	38.16	37.90	0	1,296	0.00%
2023/10/27	0	0.00	1.2	37.21	37.40	-1.2	1,247	-0.10%
2023/10/25	1	36.65	1	36.75	36.60	0	1,263	0.00%
2023/10/13	0	0.00	1	37.05	36.85	-1	1,476	-0.07%
2023/10/12	1	36.95	0	0.00	36.95	1	1,508	0.07%
2023/10/06	0.2	37.85	0	0.00	37.75	0.2	1,537	0.01%
2023/10/04	0	0.00	3	37.20	37.35	-3	1,600	-0.19%
2023/10/03	0	0.00	1.9	37.70	37.50	-1.9	1,617	-0.12%
2023/09/28	0	0.00	0.2	38.05	37.95	-0.2	1,689	-0.01%
2023/09/22	0	0.00	3	37.30	37.20	-3	1,769	-0.17%
2023/09/21	0	0.00	2	37.60	37.10	-2	1,799	-0.11%
2023/09/18	0	0.00	3.1	37.80	37.70	-3.1	1,919	-0.16%
2023/09/15	0	0.00	0.1	37.60	37.55	-0.1	1,970	0.00%
2023/09/14	3	37.80	6	37.78	37.70	-3	2,030	-0.15%
2023/09/12	0	0.00	1	37.15	37.20	-1	2,086	-0.05%
2023/09/07	7	37.42	1	37.60	37.40	6	2,138	0.28%
2023/08/31	0	0.00	6	36.41	36.65	-6	2,354	-0.25%
2023/08/30	0	0.00	9	36.12	36.05	-9	2,373	-0.38%
2023/08/29	0.7	35.85	0	0.00	35.65	0.7	2,390	0.03%
2023/08/24	4	35.35	0	0.00	35.25	4	2,465	0.16%
2023/08/23	1	35.80	1	35.75	35.70	0	2,490	0.00%
2023/08/18	2	35.93	0	0.00	35.75	2	2,639	0.08%
2023/08/17	1	35.00	0	0.00	35.85	1	2,676	0.04%
2023/08/16	3	35.60	0	0.00	35.45	3	2,686	0.11%
2023/08/15	0	0.00	0	35.70	35.75	0	2,715	0.00%
2023/08/14	4	35.58	7	35.16	35.65	-3	2,730	-0.11%
2023/08/11	3	38.98	0	0.00	38.70	3	2,657	0.11%
2023/08/08	5	40.11	0	0.00	39.90	5	2,795	0.18%
2023/08/07	5	44.29	1	44.10	44.45	4	2,856	0.14%
2023/08/01	0	0.00	2	43.78	43.55	-2	2,931	-0.07%
2023/07/31	0	0.00	2.2	43.35	43.30	-2.2	3,292	-0.07%
2023/07/27	3	43.30	1	43.55	43.30	2	3,539	0.06%
2023/07/26	2	43.30	0	0.00	43.25	2	3,622	0.06%
2023/07/21	0	0.00	1	44.05	43.45	-1	3,883	-0.03%
2023/07/20	0	0.00	1	43.75	43.70	-1	4,080	-0.02%
2023/07/18	2	43.55	0	0.00	43.25	2	4,285	0.05%
2023/07/17	0	0.00	0.4	43.90	43.85	-0.4	4,584	-0.01%
2023/07/14	0	0.00	4	43.05	43.05	-4	4,739	-0.08%
2023/07/13	0	0.00	5	42.50	42.50	-5	4,870	-0.10%
2023/07/12	6	42.85	0.1	43.30	42.60	5.9	5,127	0.11%
2023/07/11	0	0.00	0	43.80	43.30	0	5,238	0.00%
2023/07/10	0	43.55	0	0.00	43.50	0	5,397	0.00%
2023/07/07	10	43.63	7	43.81	43.40	3	5,761	0.05%
2023/07/06	4.5	42.92	0	0.00	42.85	4.5	5,753	0.08%
2023/07/05	0	0.00	1	43.20	43.20	-1	5,848	-0.02%
2023/07/04	0	0.00	1	43.20	43.10	-1	5,966	-0.02%
2023/07/03	0.3	43.90	1	43.65	43.65	-0.7	6,091	-0.01%
2023/06/28	8	43.14	2.5	43.29	43.70	5.5	6,305	0.09%
2023/06/27	0	0.00	18	44.06	43.55	-18	6,312	-0.29%
2023/06/26	10	43.15	2	43.18	43.25	8	6,296	0.13%
2023/06/21	4	42.73	9	42.48	42.15	-5	6,309	-0.08%
2023/06/20	9	43.32	1	43.70	43.00	8	6,279	0.13%
2023/06/19	6	44.07	32	43.88	43.90	-26	6,249	-0.42%
2023/06/16	2	44.63	2	44.85	44.40	0	6,234	0.00%
2023/06/15	4	44.53	0	0.00	44.65	4	6,288	0.06%
2023/06/09	7	45.41	0	0.00	45.55	7	6,586	0.11%
2023/06/08	1	45.00	0	0.00	44.55	1	6,624	0.02%
2023/06/07	2	45.45	18	45.91	45.35	-16	6,732	-0.24%
2023/06/06	2	45.20	3	45.32	45.30	-1	6,833	-0.01%
2023/06/05	33	44.75	6	44.79	44.75	27	6,935	0.39%
2023/06/01	5	44.04	0	0.00	44.00	5	7,260	0.07%
2023/05/31	1	43.85	1	43.90	44.45	0	7,420	0.00%
2023/05/29	2	44.30	0	0.00	44.40	2	7,634	0.03%
2023/05/26	6	44.69	1	44.55	44.55	5	7,817	0.06%
2023/05/24	16	46.22	4	46.55	45.85	12	8,236	0.15%
2023/05/23	0	0.00	1	45.35	45.50	-1	8,478	-0.01%
2023/05/19	3	44.60	0	0.00	44.20	3	8,617	0.03%
2023/05/18	2.4	44.77	0	0.00	44.60	2.4	8,727	0.03%
2023/05/17	0	0.00	2	44.95	44.85	-2	8,980	-0.02%
2023/05/16	4	44.35	1	44.55	44.25	3	9,502	0.03%
2023/05/15	1	44.15	1	44.10	44.10	0	10,171	0.00%
2023/05/12	2	44.30	5	44.63	44.85	-3	10,435	-0.03%
2023/05/11	14	45.80	56	45.40	45.25	-42	10,758	-0.39%
2023/05/10	6	46.89	6	47.06	46.85	0	11,241	0.00%
2023/05/09	25	47.00	14	47.69	46.75	11	11,720	0.09%
2023/05/08	12	47.75	1	47.60	47.50	11	11,886	0.09%
2023/05/05	65	49.69	61	48.75	48.15	4	12,075	0.03%
2023/05/04	31	48.67	27	48.77	49.00	4	11,930	0.03%
2023/05/03	12	48.13	0	0.00	48.10	12	11,896	0.10%
2023/05/02	0	0.00	4	48.06	47.95	-4	12,059	-0.03%
2023/04/28	5	47.73	13	47.85	47.80	-8	12,211	-0.07%
2023/04/27	1	45.80	0	0.00	45.80	1	12,194	0.01%
2023/04/26	1.1	45.45	0	0.00	46.30	1.1	12,320	0.01%
2023/04/25	10	46.37	1	48.30	46.40	9	12,432	0.07%
2023/04/24	0	0.00	6	46.88	47.30	-6	12,450	-0.05%
2023/04/21	1	45.60	2	45.75	45.20	-1	12,536	-0.01%
2023/04/20	24	48.13	10.1	47.55	46.50	13.9	12,613	0.11%
2023/04/19	12	48.98	34	48.90	48.80	-22	12,677	-0.17%
2023/04/18	2	48.03	5	48.60	48.00	-3	13,175	-0.02%
2023/04/17	6	49.13	11	48.60	48.85	-5	13,291	-0.04%
2023/04/14	10	48.30	3	47.77	47.45	7	13,336	0.05%
2023/04/13	96	47.88	100	46.94	47.85	-4	13,703	-0.03%
2023/04/12	9	47.53	15.8	47.69	46.95	-6.8	13,914	-0.05%
2023/04/11	0.1	46.00	2	45.70	45.80	-1.9	14,347	-0.01%
2023/04/10	3.6	46.42	3	46.10	46.00	0.6	14,911	0.00%
2023/04/07	24.3	47.36	7	46.98	47.20	17.3	15,632	0.11%
2023/04/06	58.1	46.68	2	47.00	46.50	56.1	16,785	0.33%
2023/03/31	22	45.73	0	0.00	45.75	22	17,427	0.13%
2023/03/30	1	45.65	46	46.20	45.65	-45	18,029	-0.25%
2023/03/29	0	0.00	24	45.61	45.95	-24	18,545	-0.13%
2023/03/28	4	44.23	0	0.00	44.40	4	19,187	0.02%
2023/03/27	1	45.00	2	45.05	45.00	-1	20,402	0.00%
2023/03/24	3.1	44.28	1	44.20	44.50	2.1	21,084	0.01%
2023/03/23	0.1	44.00	5	44.20	43.90	-4.9	21,599	-0.02%
2023/03/22	2.3	44.01	0	0.00	43.90	2.3	22,585	0.01%
2023/03/20	5	43.51	6	43.19	43.70	-1	24,698	0.00%
2023/03/17	1.1	44.50	1	44.65	43.50	0.1	25,794	0.00%
2023/03/16	17.1	44.82	13	44.65	43.90	4.1	27,136	0.02%
2023/03/15	1	45.45	1	45.55	45.40	0	28,137	0.00%
2023/03/14	2	45.20	4.6	45.45	45.25	-2.6	28,723	-0.01%
2023/03/13	2.1	44.44	5	44.24	44.30	-2.9	28,816	-0.01%
2023/03/10	9.6	45.31	4	44.35	44.55	5.6	28,767	0.02%
2023/03/09	9.4	46.45	250	46.34	46.05	-240.6	28,666	-0.84%	大賣/鉅額交易
2023/03/08	5.3	47.14	2	47.00	47.05	3.3	28,518	0.01%
2023/03/07	14.1	48.09	6	48.08	47.75	8.1	28,394	0.03%
2023/03/06	264.1	48.52	24	48.79	48.60	240.1	28,290	0.85%	大買/鉅額交易
2023/03/03	14	48.34	20	48.36	48.40	-6	28,177	-0.02%
2023/03/02	2	46.98	11	46.86	47.40	-9	28,079	-0.03%
2023/03/01	5.3	47.74	4	47.65	46.90	1.3	28,058	0.00%
2023/02/24	10.1	47.92	8	47.94	47.75	2.1	28,020	0.01%
2023/02/23	12.1	48.05	7	47.56	48.40	5.1	27,889	0.02%
2023/02/22	29.1	48.68	25	48.25	47.60	4.1	27,834	0.01%
2023/02/21	14	48.15	15	48.38	48.90	-1	27,624	0.00%
2023/02/20	299.2	47.22	1	47.45	47.20	298.2	27,415	1.09%	大買/鉅額交易
2023/02/17	4.1	47.05	12	47.08	46.90	-7.9	27,361	-0.03%
2023/02/16	339.1	47.07	234	47.15	47.15	105.1	27,315	0.38%	大買/大賣/鉅額交易
2023/02/15	29.2	47.97	165	48.12	47.00	-135.8	27,265	-0.50%	大賣/鉅額交易
2023/02/14	343.3	47.81	353	49.10	48.15	-9.7	27,087	-0.04%	大買/大賣/
2023/02/13	50.6	48.52	71	48.26	48.80	-20.4	26,635	-0.08%
2023/02/10	16	47.30	16	47.48	46.30	0	26,062	0.00%
2023/02/09	12	46.85	274.4	47.27	46.80	-262.4	25,768	-1.02%	大賣/鉅額交易
2023/02/08	229	47.25	241	46.63	47.40	-12	25,344	-0.05%	大買/大賣/
2023/02/07	8.4	45.02	22	45.04	45.95	-13.6	24,736	-0.05%
2023/02/06	56	44.34	34.2	44.24	44.10	21.8	24,247	0.09%
2023/02/03	2	43.28	2.1	43.88	43.40	-0.1	24,031	0.00%
2023/02/02	8	43.08	3	43.78	44.10	5	23,776	0.02%
2023/02/01	169	42.64	13.2	42.59	42.60	155.8	23,565	0.66%	大買/鉅額交易
2023/01/31	30	43.21	1	43.85	42.60	29	23,426	0.12%
2023/01/30	12	44.21	3	44.67	43.40	9	23,222	0.04%
2023/01/17	150	44.68	147	44.96	44.80	3	23,022	0.01%	大買/大賣/
2023/01/16	2	43.65	195	43.89	45.30	-193	22,892	-0.84%	大賣/鉅額交易
2023/01/13	23	44.10	23	44.48	43.95	0	22,776	0.00%
2023/01/12	3	44.22	7.5	43.83	43.55	-4.5	22,618	-0.02%
2023/01/11	11	45.05	3	45.35	44.55	8	22,398	0.04%
2023/01/10	5	45.22	2	46.08	45.05	3	22,217	0.01%
2023/01/09	13.2	45.80	141	45.16	46.35	-127.8	22,043	-0.58%	大賣/鉅額交易
2023/01/06	9	45.66	7	45.44	44.80	2	21,755	0.01%
2023/01/05	7	45.19	3	45.45	44.75	4	21,172	0.02%
2023/01/04	145	46.47	2	46.48	45.60	143	20,962	0.68%	大買/鉅額交易
2023/01/03	4	46.75	16	46.65	46.00	-12	20,719	-0.06%
2022/12/30	370.1	48.67	339	48.51	48.70	31.1	20,303	0.15%	大買/大賣/
2022/12/29	256	49.05	285	49.00	49.60	-29	19,937	-0.15%	大買/大賣/
2022/12/28	42	49.26	37	49.22	47.70	5	19,220	0.03%
2022/12/27	123.2	50.51	95	50.75	49.20	28.2	18,703	0.15%	大買/
2022/12/26	504	53.45	519	52.86	53.00	-15	17,936	-0.08%	大買/大賣/
2022/12/23	60	51.74	39	52.12	51.60	21	16,730	0.13%
2022/12/22	130	50.14	155	50.22	51.90	-25	16,072	-0.16%	大買/大賣/
2022/12/21	116.1	50.81	90	51.12	50.40	26.1	15,525	0.17%	大買/
2022/12/20	190.2	49.71	214	50.71	50.10	-23.8	15,041	-0.16%	大買/大賣/
2022/12/19	458	52.96	449	53.04	52.00	9	14,377	0.06%	大買/大賣/
2022/12/16	48	51.48	48	51.69	50.20	0	13,240	0.00%
2022/12/15	285	51.80	12.2	51.61	50.80	272.8	12,817	2.13%	大買/鉅額交易
2022/12/14	75	50.17	347	50.81	52.20	-272	12,383	-2.20%	大賣/鉅額交易
2022/12/13	340	51.01	521	50.46	51.00	-181	11,549	-1.57%	大買/大賣/鉅額交易
2022/12/12	131.2	48.63	38.3	48.85	48.15	92.9	10,331	0.90%	大買/
2022/12/09	595.3	47.41	526.8	47.54	48.50	68.5	9,634	0.71%	大買/大賣/
2022/12/08	183.1	45.19	161.1	45.22	46.40	22	8,635	0.25%	大買/大賣/
2022/12/07	34.1	43.37	106	43.10	45.10	-71.9	7,546	-0.95%	大賣/
2022/12/06	71	39.55	22.4	39.60	41.00	48.6	6,731	0.72%
2022/12/05	30.2	38.44	1	38.10	38.65	29.2	6,303	0.46%
2022/12/02	0.1	36.40	0	0.00	36.20	0.1	6,314	0.00%
2022/11/30	0.1	36.05	1	36.00	35.90	-0.9	6,768	-0.01%
2022/11/28	0	0.00	22	35.94	36.20	-22	7,308	-0.30%
2022/11/25	22	35.64	0	0.00	35.30	22	7,745	0.28%
2022/11/24	9	36.45	0	0.00	36.40	9	8,558	0.11%
2022/11/23	1	37.20	1	37.05	37.10	0	8,674	0.00%
2022/11/21	1.2	36.81	0	0.00	36.95	1.2	8,998	0.01%
2022/11/18	3	35.92	3	36.47	36.10	0	9,449	0.00%
2022/11/17	0.2	36.48	2	36.95	36.35	-1.8	10,198	-0.02%
2022/11/16	2	36.35	12	35.95	36.30	-10	10,604	-0.09%
2022/11/15	13	35.54	2	36.15	35.25	11	11,739	0.09%
2022/11/14	2	35.73	1	35.90	35.75	1	12,435	0.01%
2022/11/11	0	0.00	4	36.20	35.90	-4	12,962	-0.03%
2022/11/10	10	35.54	8	35.82	35.30	2	13,028	0.02%
2022/11/09	2	35.65	6	35.98	35.65	-4	13,130	-0.03%
2022/11/08	11	35.62	30	35.87	35.30	-19	13,127	-0.14%
2022/11/04	1	34.15	1	34.40	34.10	0	13,377	0.00%
2022/11/03	1	33.90	4	34.20	34.10	-3	13,565	-0.02%
2022/11/01	0	0.00	2	33.23	33.60	-2	13,774	-0.01%
2022/10/31	2	32.63	2	32.88	32.55	0	13,962	0.00%
2022/10/27	0	0.00	5	32.30	32.25	-5	14,146	-0.04%
2022/10/25	0	31.45	0	0.00	31.20	0	14,342	0.00%
2022/10/21	1	32.00	0	0.00	31.70	1	14,550	0.01%
2022/10/20	1.5	32.88	0	0.00	33.05	1.5	14,587	0.01%
2022/10/18	0	0.00	0	34.06	33.90	0	15,267	0.00%
2022/10/17	0	33.35	0	0.00	33.80	0	15,449	0.00%
2022/10/14	2	33.30	2	34.06	34.70	0	15,441	0.00%
2022/10/13	3	33.70	0	0.00	32.40	3	15,470	0.02%
2022/10/12	1	34.10	3	34.53	34.70	-2	15,513	-0.01%
2022/10/11	10	34.67	3	34.10	34.15	7	15,612	0.04%
2022/10/07	7	36.18	7	36.49	35.80	0	15,792	0.00%
2022/10/05	6	35.90	0	0.00	35.60	6	16,332	0.04%
2022/10/04	0	36.15	1	35.90	36.40	-1	16,389	-0.01%
2022/10/03	15	35.18	6	35.37	35.40	9	16,450	0.05%
2022/09/29	0	0.00	10	35.60	35.65	-10	16,499	-0.06%
2022/09/28	10	34.50	10	34.72	34.00	0	16,511	0.00%
2022/09/27	9	35.03	26	35.46	36.05	-17	16,676	-0.10%
2022/09/26	0	35.40	20	35.28	35.00	-20	16,714	-0.12%
2022/09/23	15	36.93	50.4	37.60	36.30	-35.4	16,860	-0.21%
2022/09/22	7	37.81	12	38.10	37.65	-5	17,337	-0.03%
2022/09/20	10	37.10	15	36.95	37.20	-5	17,765	-0.03%
2022/09/19	4	36.40	30	36.15	36.20	-26	17,885	-0.15%
2022/09/15	8	38.44	2	38.85	38.10	6	18,246	0.03%
2022/09/14	24	39.30	44	38.97	38.90	-20	18,213	-0.11%
2022/09/13	67	39.19	6	39.03	39.50	61	17,954	0.34%
2022/09/12	12	38.44	8	38.56	39.10	4	18,058	0.02%
2022/09/08	3	38.28	2	38.40	38.60	1	17,869	0.01%
2022/09/07	191.2	37.65	12	37.50	37.45	179.2	17,718	1.01%	大買/鉅額交易
2022/09/06	13	36.28	7	36.92	36.80	6	17,490	0.03%
2022/09/05	20	38.72	204	38.65	38.05	-184	17,235	-1.07%	大賣/鉅額交易
2022/09/02	223	38.90	221.1	38.68	38.95	2	17,038	0.01%	大買/大賣/
2022/09/01	295.2	38.59	308	39.16	38.50	-12.8	16,780	-0.08%	大買/大賣/
2022/08/31	223	39.37	230	39.13	39.15	-7	16,307	-0.04%	大買/大賣/
2022/08/30	17	37.54	12	37.88	38.20	5	15,420	0.03%
2022/08/29	0	0.00	17	37.17	36.85	-17	15,276	-0.11%
2022/08/26	1	37.90	16	38.14	37.70	-15	15,086	-0.10%
2022/08/25	18	38.41	20	38.30	38.40	-2	14,733	-0.01%
2022/08/24	67	38.37	73.2	38.31	38.60	-6.2	14,197	-0.04%
2022/08/23	30.8	36.95	93	38.32	36.25	-62.2	13,374	-0.47%
2022/08/22	381	39.11	322	38.96	38.80	59	12,812	0.46%	大買/大賣/
2022/08/19	68	36.64	55.1	37.56	37.80	12.9	11,549	0.11%
2022/08/18	16	34.73	15.1	34.75	34.40	0.9	10,791	0.01%
2022/08/17	2	32.53	2	32.65	32.45	0	10,213	0.00%
2022/08/16	9	32.81	13.3	32.46	32.75	-4.3	10,044	-0.04%
2022/08/15	5	31.25	0	0.00	31.85	5	9,833	0.05%
2022/08/12	10	31.94	10	33.40	31.75	0	9,737	0.00%
2022/08/11	2	32.75	15	33.05	32.85	-13	9,496	-0.14%
2022/08/10	2	32.88	19	33.17	33.15	-17	9,336	-0.18%
2022/08/09	2	32.15	2	32.13	32.25	0	9,134	0.00%
2022/08/08	5	31.46	6	31.62	32.00	-1	9,054	-0.01%
2022/08/05	7	32.44	58	32.29	32.45	-51	8,903	-0.57%
2022/08/04	2	31.25	6	31.52	31.60	-4	8,694	-0.05%
2022/08/03	2	31.35	40	31.43	31.40	-38	8,557	-0.44%
2022/08/02	17	31.49	7	31.70	31.15	10	8,478	0.12%
2022/08/01	20	31.73	5	31.70	31.80	15	8,336	0.18%
2022/07/29	21	31.56	13	31.44	31.20	8	8,250	0.10%
2022/07/28	10	32.13	11	31.92	31.90	-1	8,149	-0.01%
2022/07/27	3	30.98	2	31.05	30.90	1	7,973	0.01%
2022/07/26	22	31.66	8	32.09	31.50	14	7,878	0.18%
2022/07/25	12	32.29	6	32.00	32.60	6	7,561	0.08%
2022/07/22	5	30.98	13	31.23	31.55	-8	7,174	-0.11%
2022/07/21	15	29.61	3	29.80	29.65	12	6,983	0.17%
2022/07/20	14	30.20	21	30.49	30.10	-7	6,930	-0.10%
2022/07/19	15	32.10	3	31.77	31.00	12	6,846	0.18%
2022/07/18	8	31.32	5	30.95	31.60	3	6,753	0.04%
2022/07/15	29	32.58	45	31.96	31.70	-16	6,673	-0.24%
2022/07/14	15	31.88	5	31.97	31.90	10	6,479	0.15%
2022/07/13	24	31.35	28	31.44	31.90	-4	6,177	-0.06%
2022/07/12	5	29.75	1	30.00	30.00	4	5,992	0.07%
2022/07/11	8	29.95	0	0.00	29.60	8	5,961	0.13%
2022/07/08	4	32.20	30	32.38	32.10	-26	5,857	-0.44%
2022/07/07	2	31.85	1	31.65	32.05	1	5,767	0.02%
2022/07/06	18	31.68	0	0.00	31.40	18	5,707	0.32%
2022/07/05	159	33.18	184	31.93	33.55	-25	5,586	-0.45%	大買/大賣/
2022/07/04	5	31.96	1	31.50	32.00	4	5,325	0.08%
2022/07/01	4	31.83	198	32.32	31.50	-194	5,171	-3.75%	大賣/鉅額交易
2022/06/30	48	34.18	7	35.03	33.05	41	4,930	0.83%
2022/06/29	14	33.72	14	33.24	34.85	0	4,321	0.00%
2022/06/28	9	33.06	8	33.31	32.40	1	3,774	0.03%
2022/06/27	197	33.60	14	33.19	33.95	183	3,544	5.16%	大買/鉅額交易
2022/06/24	49	32.25	47	31.62	33.50	2	3,251	0.06%
2022/06/23	3	30.55	1.2	30.91	30.90	1.8	2,785	0.07%
2022/06/22	3	29.77	0	0.00	29.85	3	2,629	0.11%
2022/06/21	4	29.55	2	29.50	30.15	2	2,485	0.08%
2022/06/20	37	30.07	38	30.43	29.30	-1	2,363	-0.04%
2022/06/17	2	28.80	0	0.00	28.95	2	1,993	0.10%
2022/06/16	50.2	29.15	50	29.35	28.85	0.2	1,952	0.01%
2022/06/15	2	28.85	0	0.00	28.85	2	1,889	0.11%
2022/06/13	0	0.00	13	28.88	28.25	-13	1,835	-0.71%
2022/06/10	30	28.76	11	29.09	28.85	19	1,784	1.06%
2022/06/08	0	0.00	9	27.34	27.50	-9	1,671	-0.54%
2022/06/07	0	0.00	3	27.45	27.45	-3	1,665	-0.18%
2022/06/06	0	0.00	25.8	26.64	27.00	-25.8	1,608	-1.60%
2022/05/19	13	26.78	0	0.00	26.80	13	1,759	0.74%
2022/05/17	0	0.00	13	26.92	26.55	-13	1,786	-0.73%
2022/05/16	1	26.90	11	27.03	26.70	-10	1,787	-0.56%
2022/05/12	10	25.80	0	0.00	25.45	10	1,750	0.57%
2022/05/10	0	0.00	1	26.35	26.75	-1	1,742	-0.06%
2022/05/06	1	26.55	0	0.00	26.75	1	1,720	0.06%
2022/05/04	1	26.75	0	0.00	26.75	1	1,710	0.06%
2022/04/26	0	0.00	6	27.33	27.30	-6	1,634	-0.37%
2022/04/25	2	27.25	0.1	27.60	27.30	1.9	1,620	0.12%
2022/04/22	59	28.23	59	28.86	28.25	0	1,574	0.00%
2022/04/21	0.1	28.60	0	0.00	28.70	0.1	1,524	0.01%
2022/04/20	0	0.00	5	27.50	27.85	-5	1,444	-0.35%
2022/04/19	5	28.00	0	0.00	27.95	5	1,384	0.36%
2022/04/18	13	28.85	9	28.71	28.95	4	1,321	0.30%
2022/04/15	10	28.40	5.4	28.25	27.65	4.6	1,223	0.38%
2022/04/14	0.1	26.95	0	0.00	27.45	0.1	1,120	0.01%
2022/04/11	1.3	26.46	0	0.00	26.40	1.3	1,031	0.12%
2022/04/08	0	0.00	0.1	26.05	26.10	-0.1	1,004	-0.01%
2022/03/30	0	0.00	133	25.89	25.40	-133	925	-14.37%	大賣/鉅額交易
2022/03/23	0	24.75	0	0.00	24.80	0	874	0.00%
2022/03/22	0	0.00	2	24.80	24.80	-2	876	-0.23%
2022/03/18	10	24.50	0	0.00	24.40	10	1,013	0.99%
2022/03/17	2	24.20	0	0.00	24.25	2	1,006	0.20%
2022/03/16	8	24.00	1	23.95	24.00	7	1,001	0.70%
2022/03/15	5	24.10	0	0.00	24.15	5	1,006	0.50%
2022/03/10	10	24.65	0	0.00	24.55	10	991	1.01%
2022/03/03	98	25.18	0	0.00	25.15	98	946	10.36%
2022/02/23	0	0.00	1	24.65	24.70	-1	855	-0.12%
2022/02/22	10	24.50	0	0.00	24.65	10	846	1.18%
2022/02/21	10	24.95	30	24.90	24.85	-20	825	-2.42%
2022/02/17	30	24.75	0	0.00	24.60	30	790	3.80%
2022/02/11	2	24.30	0.9	24.30	24.30	1.1	757	0.15%
2022/01/17	0.1	23.80	0	0.00	23.80	0.1	681	0.02%
2022/01/12	0.6	23.80	0	0.00	23.85	0.6	664	0.10%
2022/01/10	0.6	24.15	0	0.00	24.15	0.6	639	0.10%
2022/01/07	0	0.00	30	24.00	24.10	-30	624	-4.81%
2022/01/03	30	23.80	0	0.00	23.75	30	574	5.23%
2021/12/20	0	0.00	2	23.90	23.75	-2	549	-0.36%
2021/12/17	0	0.00	5.1	23.45	23.40	-5.1	540	-0.95%
2021/12/15	6	23.48	6	23.64	23.45	0	564	0.00%
2021/12/14	5	24.65	12	24.24	23.85	-7	551	-1.27%
2021/12/09	5	23.20	11	23.11	22.80	-6	443	-1.35%
2021/11/25	0	0.00	0.3	22.70	22.65	-0.3	440	-0.06%
2021/11/23	0	0.00	3	22.80	22.65	-3	437	-0.69%
2021/11/19	0	0.00	3	22.80	22.75	-3	435	-0.69%
2021/11/17	2	22.75	0	0.00	22.80	2	431	0.46%
2021/11/15	0	0.00	3.4	22.77	22.80	-3.4	432	-0.78%
2021/11/09	0	0.00	9	23.10	23.15	-9	437	-2.06%
2021/10/28	1	23.15	0	0.00	23.15	1	436	0.23%
2021/10/12	0	23.30	0	0.00	23.15	0	507	0.00%
2021/10/07	0	23.25	0	0.00	23.15	0	524	0.00%
2021/10/05	1	23.00	0	0.00	23.00	1	547	0.18%
2021/09/30	0	23.55	0	0.00	23.80	0	548	0.01%
2021/09/27	1	23.50	0	0.00	23.40	1	557	0.18%
2021/09/23	0	0.00	8	22.93	23.00	-8	577	-1.39%
2021/09/22	0	0.00	5	25.40	25.50	-5	628	-0.80%
2021/09/17	0	0.00	9	25.63	25.60	-9	612	-1.47%
2021/09/16	0	0.00	6	25.63	25.60	-6	608	-0.99%
2021/09/15	0	0.00	3	25.65	25.65	-3	603	-0.50%
2021/09/14	0	0.00	3	25.60	25.60	-3	603	-0.50%
2021/09/13	0	0.00	9	25.65	25.55	-9	606	-1.49%
2021/09/10	1	25.60	1	25.70	25.60	0	605	0.00%
2021/09/09	0	0.00	3	25.65	25.65	-3	605	-0.50%
2021/09/07	0	0.00	3	25.35	25.55	-3	603	-0.50%
2021/09/06	0	0.00	3	25.25	25.15	-3	602	-0.50%
2021/08/31	0	0.00	3	25.20	25.25	-3	626	-0.48%
2021/08/26	0	0.00	8	25.00	25.10	-8	666	-1.20%
2021/08/12	1	25.05	0	0.00	25.05	1	905	0.11%
2021/08/05	11	25.46	0	0.00	25.50	11	975	1.13%
2021/07/29	0	0.00	4	25.25	25.30	-4	1,040	-0.38%
2021/07/27	5	25.45	0	0.00	25.30	5	1,068	0.47%
2021/07/26	0	0.00	2	25.60	25.55	-2	1,088	-0.18%
2021/07/20	0	0.00	3	25.90	25.75	-3	1,141	-0.26%
2021/07/19	0	0.00	13	25.90	25.90	-13	1,134	-1.15%
2021/07/15	0	0.00	6	25.55	25.55	-6	1,151	-0.52%
2021/07/13	5	25.20	0	0.00	25.35	5	1,165	0.43%
2021/07/12	10	25.65	0	0.00	25.60	10	1,160	0.86%
2021/07/08	15	25.75	0	0.00	25.80	15	1,188	1.26%
2021/07/05	5	25.70	0	0.00	25.80	5	1,251	0.40%
2021/07/02	0	0.00	2	25.70	25.75	-2	1,281	-0.16%
2021/06/30	0	0.00	3	26.15	25.95	-3	1,293	-0.23%
2021/06/29	3	26.18	6	26.15	26.00	-3	1,280	-0.23%
2021/06/28	5	25.30	0	0.00	25.35	5	1,218	0.41%
2021/06/25	1	25.35	0	0.00	25.25	1	1,221	0.08%
2021/06/21	5	24.95	0	0.00	24.95	5	1,293	0.39%
2021/06/08	0	0.00	5	25.15	25.10	-5	1,367	-0.37%
2021/06/07	5	25.55	0	0.00	25.25	5	1,404	0.36%
2021/05/28	0	0.00	9	25.32	25.30	-9	1,428	-0.63%
2021/05/25	1	25.20	0	0.00	25.25	1	1,439	0.07%
2021/05/24	2	26.25	8	26.23	26.15	-6	1,416	-0.42%
2021/05/21	2	24.45	0	0.00	24.45	2	1,291	0.15%
2021/05/12	6.5	24.52	0	0.00	24.55	6.5	1,263	0.51%
2021/05/11	0	0.00	1	25.50	25.25	-1	1,223	-0.08%
2021/05/06	10	25.71	0	0.00	25.55	10	1,230	0.81%
2021/05/05	0.4	25.65	0	0.00	25.65	0.4	1,244	0.03%
2021/04/27	0	0.00	0.1	26.50	26.75	-0.1	1,482	0.00%
2021/04/20	0	26.50	0	0.00	26.50	0	1,416	0.00%
2021/04/19	0	0.00	4	26.55	26.50	-4	1,418	-0.28%
2021/04/09	0.1	27.25	2	27.35	27.20	-1.9	1,355	-0.14%
2021/04/08	1	27.10	3	27.15	27.20	-2	1,370	-0.15%
2021/04/07	0	0.00	2	26.70	26.65	-2	1,351	-0.15%
2021/04/01	11	26.25	0	0.00	26.35	11	1,327	0.83%
2021/03/26	0	0.00	10	26.20	26.40	-10	1,298	-0.77%
2021/03/25	0	0.00	6	26.35	26.35	-6	1,289	-0.47%
2021/03/24	1	26.95	0	0.00	26.90	1	1,282	0.08%
2021/03/23	0	0.00	10	26.60	26.65	-10	1,248	-0.80%
2021/03/22	11	26.45	1.2	26.38	26.30	9.8	1,225	0.80%
2021/03/19	0	0.00	10	26.15	26.15	-10	1,205	-0.83%
2021/03/18	0.7	26.00	0	0.00	26.10	0.7	1,199	0.06%
2021/03/17	0	0.00	1	26.10	26.00	-1	1,195	-0.08%
2021/03/15	1	26.05	0	0.00	26.05	1	1,189	0.08%
2021/03/11	10	26.20	11	26.25	26.05	-1	1,186	-0.08%
2021/03/10	1	25.75	1	25.95	25.85	0	1,154	0.00%
2021/03/09	0	25.60	0	0.00	25.45	0	1,140	0.00%
2021/03/02	0	0.00	1	25.85	25.55	-1	1,131	-0.09%
2021/02/26	1	25.65	1	25.45	25.65	0	1,120	0.00%
2021/02/23	1	25.65	0	0.00	25.60	1	1,112	0.09%
2021/02/17	0.2	24.30	0	0.00	24.30	0.2	1,111	0.02%
2021/02/02	0	24.00	0	0.00	24.00	0	1,132	0.00%
2021/02/01	0	24.00	0	0.00	23.90	0	1,135	0.00%
2021/01/28	0.1	24.23	0.1	24.05	24.05	-0.1	1,128	-0.01%
2021/01/27	0.2	24.55	0	0.00	24.35	0.2	1,114	0.02%
2021/01/26	0.7	25.18	0	0.00	24.50	0.7	1,094	0.06%
2021/01/25	0.1	25.50	9	26.03	26.05	-9	937	-0.95%
2021/01/14	1	24.80	0	0.00	24.85	1	798	0.13%
2021/01/13	0	0.00	0.5	24.80	24.85	-0.5	801	-0.06%
2021/01/05	0	0.00	10	25.33	25.25	-10	814	-1.23%
2021/01/04	10	25.38	0	0.00	25.40	10	814	1.23%
2020/12/31	1	25.60	0	0.00	25.50	1	806	0.12%
2020/12/30	0	0.00	10	25.51	25.20	-10	756	-1.32%
2020/12/28	10	24.90	0	0.00	24.85	10	742	1.35%
2020/12/22	1	24.90	0	0.00	25.00	1	806	0.12%
2020/12/18	1	24.25	0	0.00	24.75	1	847	0.12%
2020/12/16	1	24.90	0	0.00	25.00	1	844	0.12%
2020/12/01	4	25.49	2	25.55	25.50	2	1,278	0.16%
2020/11/30	1	25.50	0	0.00	25.55	1	1,292	0.08%
2020/11/23	0.5	25.55	0	0.00	25.60	0.5	1,398	0.04%
2020/11/18	0	0.00	6	25.70	25.70	-6	1,423	-0.42%
2020/11/16	6	25.51	0	0.00	25.50	6	1,475	0.41%
2020/11/13	0	0.00	1	25.05	25.10	-1	1,507	-0.07%
2020/11/12	1	25.10	0	0.00	24.95	1	1,556	0.06%
2020/10/23	1	24.55	1	24.60	24.80	0	2,333	0.00%
2020/10/22	1	24.35	0	0.00	24.30	1	2,352	0.04%
2020/10/15	1	24.50	0	0.00	24.45	1	2,530	0.04%
2020/10/06	10	25.25	0	0.00	25.15	10	2,809	0.36%
2020/09/24	1	25.20	0	0.00	25.15	1	3,506	0.03%
2020/09/18	1	25.85	0	0.00	26.00	1	3,929	0.03%
2020/09/16	10	25.90	0	0.00	25.75	10	3,946	0.25%
2020/09/15	0	0.00	1.1	25.89	25.90	-1.1	3,951	-0.03%
2020/09/11	10	25.90	5.2	26.00	25.90	4.8	4,159	0.12%
2020/09/10	1	26.70	1	26.90	26.70	0	4,189	0.00%
2020/09/09	2	26.75	13	27.10	26.90	-11	4,144	-0.27%
2020/09/08	7	27.14	2	26.68	27.60	5	4,067	0.12%
2020/09/07	1	25.90	0	0.00	25.85	1	3,817	0.03%
2020/09/02	0	0.00	0.7	26.10	26.10	-0.7	3,837	-0.02%
2020/09/01	0	0.00	1	26.40	26.25	-1	3,832	-0.03%
2020/08/28	4	27.21	1	27.10	26.85	3	3,797	0.08%
2020/08/27	6	26.74	1	26.90	26.80	5	3,743	0.13%
2020/08/26	1	26.90	0	0.00	26.70	1	3,763	0.03%
2020/08/25	0	0.00	2	26.70	26.70	-2	3,744	-0.05%
2020/08/24	3	26.65	5	26.60	26.85	-2	3,749	-0.05%
2020/08/21	0	0.00	3	26.70	26.50	-3	3,743	-0.08%
2020/08/20	2	26.40	1	26.80	26.30	1	3,763	0.03%
2020/08/19	0	0.00	4	27.26	26.90	-4	3,896	-0.10%
2020/08/18	1	27.00	12	27.00	27.05	-11	3,931	-0.28%
2020/08/17	1	27.00	0	26.80	26.85	1	3,879	0.03%
2020/08/14	1	27.20	0.4	26.80	26.90	0.6	3,847	0.02%
2020/08/12	4	27.08	4	27.00	27.00	0	3,751	0.00%
2020/08/10	0	0.00	1.4	26.61	26.65	-1.4	3,546	-0.04%
2020/08/06	3	25.95	2	25.95	25.55	1	3,440	0.03%
2020/08/05	0	0.00	2	25.95	25.70	-2	3,415	-0.06%
2020/08/04	1	26.75	0	0.00	26.30	1	3,385	0.03%
2020/08/03	1	24.40	2	24.35	25.90	-1	3,222	-0.03%
2020/07/31	3	23.85	0	0.00	23.90	3	3,135	0.10%
2020/07/22	1	25.45	0	0.00	25.30	1	3,056	0.03%
2020/07/21	0	0.00	2	24.60	24.75	-2	2,987	-0.07%
2020/07/20	3	24.68	1	24.60	24.80	2	2,963	0.07%
2020/07/17	1	24.50	1	24.20	24.45	0	2,932	0.00%
2020/07/14	3	25.80	0	0.00	25.50	3	2,832	0.11%
2020/07/10	4.1	27.80	19	27.62	26.90	-14.9	2,657	-0.56%
2020/07/09	25	26.77	20	26.32	26.00	5	2,273	0.22%
2020/07/08	0.3	26.90	5	26.76	27.05	-4.7	2,109	-0.22%
2020/07/07	1	26.20	0	0.00	26.10	1	2,011	0.05%
2020/07/06	1.1	26.68	9.2	27.38	26.70	-8.1	1,976	-0.41%
2020/07/01	1	26.40	0	0.00	26.45	1	1,891	0.05%
2020/06/30	0	0.00	3	27.53	26.90	-3	1,882	-0.16%
2020/06/29	0	0.00	3	26.40	26.60	-3	1,657	-0.18%
2020/06/24	2	24.43	0	0.00	24.20	2	1,482	0.13%
2020/06/19	0	0.00	6	25.05	25.10	-6	1,459	-0.41%
2020/06/18	4	26.11	7	25.94	25.90	-3	1,407	-0.21%
2020/06/17	0	0.00	1	24.85	25.40	-1	1,241	-0.08%
2020/06/16	6	23.93	0	0.00	23.90	6	1,189	0.50%
2020/06/12	1	21.70	2	22.80	23.20	-1	1,170	-0.09%
2020/06/11	1	23.70	6	23.50	23.30	-5	1,170	-0.43%
2020/06/10	1	23.70	0	0.00	24.10	1	1,191	0.08%
2020/06/08	1	23.60	0	0.00	23.35	1	1,176	0.09%
2020/06/05	3	23.52	0	0.00	23.50	3	1,177	0.25%
2020/05/27	0	0.00	10	24.60	24.35	-10	1,141	-0.88%
2020/05/26	10	27.95	5	27.42	25.35	5	1,098	0.46%
2020/05/25	0	0.00	1	26.40	26.40	-1	898	-0.11%
2020/05/18	0	0.00	1	23.90	23.85	-1	810	-0.12%
2020/05/08	1	23.45	0	0.00	23.45	1	839	0.12%
2020/05/07	1	24.00	0	0.00	24.20	1	838	0.12%
2020/04/30	1	22.90	1	23.00	22.85	0	843	0.00%
2020/04/28	0	0.00	1	22.80	22.90	-1	1,106	-0.09%
2020/04/23	1	21.90	0	0.00	22.10	1	1,091	0.09%
2020/04/20	0	0.00	2	21.80	22.00	-2	1,075	-0.19%
2020/04/16	0	0.00	2	21.50	21.45	-2	1,066	-0.19%
2020/04/09	0	0.00	3	20.10	20.55	-3	1,047	-0.29%
2020/04/01	0	0.00	2	20.03	19.65	-2	1,021	-0.20%
2020/03/30	3	18.55	0	0.00	18.70	3	987	0.30%
2020/03/27	0	0.00	2	18.38	18.30	-2	983	-0.20%
2020/03/23	0	0.00	1	15.70	15.65	-1	1,006	-0.10%
2020/03/19	1	15.80	0	0.00	15.70	1	986	0.10%
2020/03/18	0	0.00	1	17.90	17.35	-1	963	-0.10%
2020/03/16	0	0.00	5	19.32	19.10	-5	946	-0.53%
2020/03/13	4	19.00	1	19.00	19.55	3	938	0.32%
2020/03/12	1	21.85	0	0.00	21.10	1	902	0.11%
2020/03/11	1	22.80	0	0.00	22.65	1	882	0.11%
2020/03/09	0	0.00	3	23.75	22.90	-3	869	-0.35%
2020/03/03	1	22.45	2	22.35	22.30	-1	922	-0.11%
2020/03/02	1	22.10	0	0.00	22.20	1	964	0.10%
2020/02/26	3	23.25	0	0.00	23.10	3	977	0.31%
2020/02/25	1	23.40	1	23.45	23.35	0	981	0.00%
2020/02/14	1	23.60	0	0.00	23.65	1	968	0.10%
2020/02/12	4	23.65	0	0.00	23.55	4	932	0.43%
2020/02/03	1	24.40	0	0.00	24.20	1	848	0.12%
2020/01/31	2	25.55	17	25.52	24.80	-15	846	-1.77%
2020/01/30	4	26.00	21.6	26.11	26.45	-17.6	761	-2.31%
2020/01/14	1	24.10	0	0.00	24.10	1	605	0.17%
2020/01/08	5	24.10	0	0.00	24.10	5	616	0.81%
2020/01/06	0	0.00	2	24.15	24.10	-2	626	-0.32%
2020/01/03	0	0.00	1	24.30	24.20	-1	636	-0.16%
2019/12/31	3.1	24.18	3	24.20	24.30	0.1	652	0.01%
2019/12/27	1	24.25	0	0.00	24.25	1	662	0.15%
2019/12/25	1	24.50	2	24.50	24.35	-1	667	-0.15%
2019/12/23	4	24.78	0	0.00	24.60	4	685	0.58%
2019/12/20	0	0.00	2	24.75	24.95	-2	657	-0.30%
2019/12/19	0	0.00	1	24.20	24.25	-1	624	-0.16%
2019/12/12	4	24.18	0	0.00	24.05	4	632	0.63%
2019/12/03	4	24.30	2	24.55	24.50	2	697	0.29%
2019/11/29	1	24.95	0	0.00	24.80	1	711	0.14%
2019/11/28	9	25.36	20	25.40	25.35	-11	699	-1.57%
2019/11/27	20	24.95	0	0.00	25.15	20	624	3.20%
2019/11/25	0	0.00	5	24.80	24.65	-5	607	-0.82%
2019/11/11	1	24.05	0	0.00	23.90	1	596	0.17%
2019/11/07	2	24.00	0	0.00	24.05	2	638	0.31%
2019/11/05	3	24.28	0	0.00	24.20	3	637	0.47%
2019/11/01	5	24.26	0	0.00	24.25	5	635	0.79%
2019/10/30	2	24.35	0	0.00	24.30	2	629	0.32%
2019/10/29	5	24.10	0	0.00	24.00	5	601	0.83%
2019/10/22	4	24.05	0	0.00	24.00	4	604	0.66%
2019/10/18	1	24.15	0	0.00	24.20	1	598	0.17%
2019/10/17	1	24.20	0	0.00	24.25	1	599	0.17%
2019/10/15	2	24.25	0	0.00	24.30	2	596	0.34%
2019/10/09	1	24.55	0	0.00	24.55	1	590	0.17%
2019/10/08	1	24.75	0	0.00	24.65	1	587	0.17%
2019/10/01	1	25.65	0	0.00	25.65	1	611	0.16%
2019/09/27	2	25.75	0	0.00	25.55	2	612	0.33%
2019/09/26	0	0.00	0.3	25.80	26.05	-0.3	612	-0.05%
2019/09/25	0	0.00	5	25.50	25.45	-5	599	-0.83%
2019/09/12	0.2	25.55	0	0.00	25.55	0.2	593	0.03%
2019/09/11	0.2	25.60	0	0.00	25.55	0.2	596	0.03%
2019/09/09	2	25.80	0	0.00	25.80	2	595	0.34%
2019/09/06	2	25.83	0	0.00	25.75	2	587	0.34%
2019/09/05	1	25.85	5	26.15	25.85	-4	560	-0.71%
2019/09/04	1	25.70	0	0.00	25.40	1	524	0.19%
2019/08/30	0	0.00	0.1	25.15	25.15	-0.1	506	-0.02%
2019/08/29	0	0.00	1.1	25.03	25.25	-1.1	508	-0.22%
2019/08/22	5	24.95	0	0.00	25.00	5	488	1.02%
2019/08/21	1	24.70	0	0.00	25.00	1	485	0.21%
2019/08/02	0	0.00	2	25.20	25.10	-2	577	-0.35%
2019/07/31	2	25.18	0	0.00	25.30	2	636	0.31%
2019/07/30	1	25.40	2	25.25	25.25	-1	635	-0.16%
2019/07/25	0	0.00	6	26.10	26.05	-6	623	-0.96%
2019/07/22	0	0.00	1	26.40	26.40	-1	632	-0.16%
2019/07/19	5	26.55	0	0.00	26.55	5	626	0.80%
2019/07/18	0	0.00	1	26.65	26.60	-1	625	-0.16%
2019/07/17	0	0.00	3	26.70	26.70	-3	618	-0.48%
2019/07/16	1	26.75	0	0.00	26.70	1	627	0.16%
2019/07/12	2	26.80	0	0.00	26.75	2	622	0.32%
2019/07/11	3	27.03	0	0.00	27.00	3	613	0.49%
2019/07/10	3	30.25	3	30.25	30.25	0	590	0.00%
2019/07/01	1	30.15	0	0.00	30.25	1	595	0.17%
2019/06/26	4	29.98	0	0.00	30.00	4	606	0.66%
2019/05/22	0	0.00	1	30.00	30.10	-1	696	-0.14%
2019/05/20	5	30.37	0	0.00	30.20	5	710	0.70%
2019/05/17	7	29.77	0	0.00	30.20	7	719	0.97%
2019/05/16	8	29.61	0	0.00	30.20	8	757	1.06%
2019/05/14	0	0.00	5	29.96	30.20	-5	749	-0.67%
2019/05/13	0	0.00	1	30.85	30.20	-1	739	-0.14%
2019/05/10	2	30.25	1	30.10	30.10	1	713	0.14%
2019/05/09	7	30.39	15	30.17	30.05	-8	698	-1.15%
2019/05/08	10	30.08	1	30.10	30.00	9	669	1.34%
2019/04/26	0	0.00	0.1	29.40	29.45	-0.1	631	-0.02%
2019/04/09	5	29.08	0	0.00	29.20	5	741	0.67%
2019/04/08	0	0.00	1	29.05	29.10	-1	737	-0.14%
2019/04/02	1	28.95	0	0.00	28.90	1	740	0.13%
2019/04/01	2	28.90	0	0.00	28.90	2	745	0.27%
2019/03/28	0	0.00	3	29.03	28.90	-3	736	-0.41%
2019/03/26	2	28.63	0	0.00	28.35	2	730	0.27%
2019/03/25	1	27.80	0	0.00	27.75	1	752	0.13%
2019/03/20	0	0.00	1	28.00	28.05	-1	766	-0.13%
2019/03/19	1	28.50	1	28.45	28.10	0	766	0.00%
2019/03/15	0	0.00	2	28.75	29.00	-2	763	-0.26%
2019/03/14	2	28.95	0	0.00	29.10	2	761	0.26%
2019/03/13	2	29.05	0	0.00	29.10	2	760	0.26%
2019/03/08	2	29.10	2	29.25	29.20	0	759	0.00%
2019/02/19	1	29.45	0	0.00	29.30	1	744	0.13%
2019/01/30	0	0.00	1	27.65	27.60	-1	642	-0.16%
2019/01/21	0	0.00	1	27.65	27.65	-1	651	-0.15%
2019/01/11	0	0.00	2	28.50	28.65	-2	699	-0.29%
2019/01/10	0	0.00	1	28.35	28.60	-1	705	-0.14%
2019/01/09	2	28.85	0	0.00	28.60	2	765	0.26%
2019/01/04	2	29.08	2	28.98	28.60	0	761	0.00%
2019/01/03	0	0.00	1	28.30	28.60	-1	735	-0.14%
2018/12/21	1	28.30	0	0.00	28.05	1	933	0.11%
2018/12/17	0	0.00	4	28.35	28.05	-4	882	-0.45%
2018/12/14	1	27.95	0	0.00	28.00	1	875	0.11%
2018/12/10	0	0.00	1	27.60	27.30	-1	877	-0.11%
2018/12/07	1	27.05	0	0.00	27.90	1	893	0.11%
2018/12/06	1	27.25	5	26.50	26.70	-4	896	-0.45%
2018/12/05	0	0.00	1	27.30	27.05	-1	909	-0.11%
2018/12/03	1	27.60	0	0.00	27.50	1	944	0.11%
2018/11/14	0	0.00	2	26.15	26.00	-2	984	-0.20%
2018/11/13	2	26.15	0	0.00	26.25	2	983	0.20%
2018/11/12	0	0.00	2	25.90	26.00	-2	973	-0.21%
2018/11/09	2	25.28	0	0.00	25.20	2	974	0.21%
2018/11/06	1	25.20	0	0.00	24.75	1	1,031	0.10%
2018/11/02	1	25.50	0	0.00	25.20	1	1,112	0.09%
2018/10/19	1	26.95	0	0.00	27.00	1	1,446	0.07%
2018/10/18	0	0.00	1	27.70	27.30	-1	1,454	-0.07%
2018/10/15	0.8	26.10	0	0.00	26.00	0.8	1,407	0.06%
2018/10/12	0	0.00	3	26.25	26.35	-3	1,415	-0.21%
2018/10/11	4	25.69	0	0.00	25.65	4	1,428	0.28%
2018/10/09	1	28.70	5	29.20	28.20	-4	1,419	-0.28%
2018/10/03	2	28.25	2	29.20	29.20	0	1,480	0.00%
2018/09/27	5	27.80	0	0.00	27.75	5	1,470	0.34%
2018/09/26	0	0.00	1	28.00	27.80	-1	1,482	-0.07%
2018/09/19	5	27.65	0	0.00	27.60	5	1,501	0.33%
2018/09/13	5	28.42	1	28.55	28.30	4	1,512	0.26%
2018/09/11	2	27.85	0	0.00	27.80	2	1,515	0.13%
2018/09/10	1	28.00	1	27.85	27.55	0	1,512	0.00%
2018/09/07	1	28.20	1	28.50	27.55	0	1,505	0.00%
2018/09/04	1	28.15	0	0.00	28.15	1	1,571	0.06%
2018/08/31	5	28.50	0	0.00	28.50	5	1,626	0.31%
2018/08/16	0	0.00	1	29.40	29.15	-1	1,952	-0.05%
2018/08/15	1	29.65	0	0.00	29.55	1	1,984	0.05%
2018/08/13	4	30.20	0	0.00	29.85	4	2,015	0.20%
2018/08/08	0	0.00	5	34.80	34.35	-5	2,311	-0.22%
2018/08/06	0	0.00	3	34.95	35.45	-3	2,304	-0.13%
2018/08/01	0	0.00	1	33.90	33.75	-1	2,257	-0.04%
2018/07/30	7	34.39	8	34.28	33.85	-1	2,309	-0.04%
2018/07/26	0	0.00	1	33.80	33.60	-1	2,728	-0.04%
2018/07/25	7	33.60	0	0.00	33.20	7	2,989	0.23%
2018/07/24	0	0.00	1	33.00	32.95	-1	2,996	-0.03%
2018/07/17	0.4	33.20	2	34.05	33.25	-1.6	3,073	-0.05%
2018/07/16	1	33.65	1	33.85	33.60	0	3,053	0.00%
2018/07/13	3	33.90	0	0.00	33.45	3	3,045	0.10%
2018/07/12	1	33.55	0	0.00	33.90	1	3,025	0.03%
2018/07/11	5	33.40	4	33.75	33.55	1	2,937	0.03%
2018/07/04	1	31.00	0	0.00	30.55	1	3,005	0.03%
2018/06/28	2	32.08	0	0.00	32.05	2	3,272	0.06%
2018/06/20	1	32.50	0	0.00	32.25	1	3,430	0.03%
2018/06/12	0	0.00	1	33.70	33.75	-1	3,623	-0.03%
2018/06/08	0	0.00	2	33.15	33.00	-2	3,679	-0.05%
2018/06/07	0	0.00	8	33.70	33.25	-8	3,665	-0.22%
2018/06/06	1	33.50	0	0.00	33.65	1	3,669	0.03%
2018/06/04	10	34.77	10	34.60	34.35	0	3,699	0.00%
2018/06/01	5	33.52	2	33.28	33.90	3	3,653	0.08%
2018/05/31	0	0.00	1	32.50	32.95	-1	3,601	-0.03%
2018/05/23	5	33.30	5	33.40	33.60	0	3,467	0.00%
2018/05/22	0	0.00	1	33.25	32.85	-1	3,420	-0.03%
2018/05/21	1	33.80	0	0.00	33.65	1	3,393	0.03%
2018/05/17	13	34.12	2	33.98	33.60	11	3,329	0.33%
2018/05/16	5	34.82	17	35.12	34.70	-12	3,257	-0.37%
2018/05/15	9	32.49	0	0.00	32.95	9	2,953	0.30%
2018/05/14	1	30.85	0	0.00	31.70	1	2,885	0.03%
2018/05/10	0	0.00	2	31.43	31.40	-2	2,816	-0.07%
2018/05/09	1	31.05	0	0.00	30.95	1	2,786	0.04%
2018/05/08	5	32.36	6	32.03	31.50	-1	2,755	-0.04%
2018/05/04	3	31.87	3	31.50	31.80	0	2,672	0.00%
2018/05/03	145	33.46	144	33.82	31.95	1	2,570	0.04%	大買/大賣/
2018/05/02	18	31.63	20.1	32.26	33.05	-2.1	2,180	-0.10%
2018/04/30	1	30.30	1	30.30	30.05	0	1,896	0.00%
2018/04/18	1	29.65	0	0.00	29.40	1	1,738	0.06%
2018/04/16	1	30.55	0	0.00	30.10	1	1,714	0.06%
2018/04/10	1	31.20	6	31.83	31.05	-5	1,546	-0.32%
2018/04/09	5	33.81	0	0.00	32.55	5	1,485	0.34%
2018/04/03	0	0.00	5	30.72	31.40	-5	1,300	-0.38%
2018/03/31	2	30.35	0	0.00	30.05	2	1,185	0.17%
2018/03/30	1	30.25	0	0.00	30.25	1	1,171	0.09%
2018/03/29	0	0.00	3	30.43	30.55	-3	1,148	-0.26%
2018/03/28	0	0.00	3	29.45	29.25	-3	1,046	-0.29%
2018/03/26	4	30.09	1	30.10	30.00	3	1,016	0.30%
2018/03/23	1	28.70	0	0.00	28.70	1	971	0.10%
2018/03/20	2	31.40	0	0.00	31.20	2	870	0.23%
2018/03/19	2	30.65	1	30.55	30.70	1	808	0.13%
2018/03/16	63	31.38	61	31.65	30.70	2	782	0.26%
2018/03/15	1	30.30	0	0.00	30.70	1	646	0.15%
2018/03/14	0	0.00	1	28.25	29.30	-1	565	-0.18%
2018/03/12	2	28.23	1	28.15	28.15	1	516	0.19%
2018/03/08	3	29.05	0	0.00	29.00	3	444	0.67%
2018/03/07	16	28.62	16	28.95	29.30	0	415	0.00%
2018/02/12	0	0.00	4	26.60	26.70	-4	300	-1.33%
2018/02/08	0	0.00	3	25.60	25.60	-3	290	-1.03%
2018/02/07	2	25.60	0	0.00	25.60	2	291	0.69%
2018/02/01	2	26.80	0	0.00	27.00	2	276	0.72%
2018/01/30	0	0.00	0.1	26.90	26.90	-0.1	276	-0.02%
2018/01/22	0	0.00	2	27.10	26.80	-2	259	-0.77%
2018/01/18	0	0.00	1	27.25	27.20	-1	253	-0.39%
2018/01/17	0	0.00	1	27.15	27.30	-1	251	-0.40%
2018/01/16	4	28.45	8	28.55	27.60	-4	244	-1.63%
2018/01/11	0	26.25	0	0.00	26.25	0	194	0.00%
2018/01/09	0	0.00	1	26.00	26.00	-1	187	-0.51%