健喬 (4114)-合庫券商分點個股進出

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
39.55
漲跌
▲0.45
漲幅
+1.15%
成交量
1,263張
產業
上櫃生技醫療類股
255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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/10	0	0.00	4	39.45	39.55	-4	1,236	-0.32%
2024/05/08	0	0.00	2	39.30	39.40	-2	1,224	-0.16%
2024/05/03	1	38.80	6	38.85	38.75	-5	1,210	-0.41%
2024/04/30	3	38.55	0	0.00	38.55	3	1,211	0.25%
2024/04/25	1	38.15	0	0.00	38.10	1	1,219	0.08%
2024/04/24	4	38.19	0	0.00	38.20	4	1,251	0.32%
2024/04/23	1	38.15	0	0.00	38.15	1	1,264	0.08%
2024/04/22	2	37.88	0	0.00	37.85	2	1,271	0.16%
2024/04/19	5	38.28	7	37.76	37.90	-2	1,266	-0.16%
2024/04/18	0	0.00	7	38.70	38.70	-7	1,253	-0.56%
2024/04/17	1	38.35	0	0.00	38.25	1	1,251	0.08%
2024/04/16	3	38.12	0	0.00	37.95	3	1,257	0.24%
2024/04/15	4	38.78	0	0.00	38.65	4	1,278	0.31%
2024/04/12	1	39.15	0	0.00	39.10	1	1,289	0.08%
2024/04/10	3	39.48	0	0.00	39.40	3	1,331	0.23%
2024/04/02	2	39.90	0	0.00	39.85	2	1,450	0.14%
2024/04/01	0	0.00	4	39.90	39.95	-4	1,452	-0.28%
2024/03/29	5	39.23	0	0.00	39.25	5	1,433	0.35%
2024/03/28	1	39.60	22	39.68	39.55	-21	1,446	-1.45%
2024/03/27	4	39.45	5	39.60	39.85	-1	1,441	-0.07%
2024/03/26	1	39.15	0	0.00	38.80	1	1,468	0.07%
2024/03/25	0	0.00	0.2	39.30	39.15	-0.2	1,485	-0.01%
2024/03/22	1	39.05	0	0.00	38.95	1	1,500	0.07%
2024/03/21	2	38.88	0	0.00	38.95	2	1,523	0.13%
2024/03/20	5	38.99	4	38.93	39.00	1	1,535	0.07%
2024/03/19	0	0.00	5	39.03	39.15	-5	1,564	-0.32%
2024/03/18	0	0.00	7	38.86	38.85	-7	1,575	-0.44%
2024/03/15	1	38.80	0	0.00	38.60	1	1,628	0.06%
2024/03/08	3	37.63	11	37.70	37.55	-8	1,864	-0.43%
2024/03/05	1	39.00	0.1	38.75	38.80	0.9	2,315	0.04%
2024/03/04	0	0.00	3	38.70	38.75	-3	2,434	-0.12%
2024/03/01	1	38.90	0	0.00	38.90	1	3,161	0.03%
2024/02/29	7	38.94	0	0.00	39.00	7	3,461	0.20%
2024/02/27	0	0.00	1	38.95	39.05	-1	3,451	-0.03%
2024/02/23	1	38.65	5	38.40	38.50	-4	3,440	-0.12%
2024/02/22	1	39.10	2	39.20	39.05	-1	3,426	-0.03%
2024/02/20	5	39.25	0	0.00	39.25	5	3,413	0.15%
2024/02/19	1	39.25	3	39.60	39.25	-2	3,405	-0.06%
2024/02/16	4.2	39.30	0	0.00	39.35	4.2	3,391	0.12%
2024/02/15	13	38.75	6	38.53	38.70	7	3,348	0.21%
2024/02/05	0	0.00	4	37.39	37.45	-4	3,321	-0.12%
2024/02/01	7	37.64	2	37.55	37.60	5	3,326	0.15%
2024/01/31	1	37.60	0	0.00	37.55	1	3,338	0.03%
2024/01/30	1	37.65	0	0.00	37.65	1	3,359	0.03%
2024/01/26	1	37.75	0	0.00	37.75	1	3,360	0.03%
2024/01/25	0.1	37.85	0	0.00	37.75	0.1	3,365	0.00%
2024/01/24	0	0.00	2	38.00	37.90	-2	3,389	-0.06%
2024/01/23	0	0.00	5	37.60	37.65	-5	3,399	-0.15%
2024/01/22	1	37.55	6	37.51	37.50	-5	3,461	-0.14%
2024/01/19	1.3	37.35	0	0.00	37.40	1.3	3,470	0.04%
2024/01/18	4	37.21	1	37.10	37.10	3	3,463	0.09%
2024/01/17	3	37.78	0	0.00	37.40	3	3,431	0.09%
2024/01/16	3	38.48	2	38.65	38.30	1	3,413	0.03%
2024/01/12	6	38.23	0	0.00	38.20	6	3,406	0.18%
2024/01/11	0	0.00	1.3	38.50	38.55	-1.3	3,402	-0.04%
2024/01/10	5	38.35	1.2	38.31	38.25	3.8	3,406	0.11%
2024/01/09	7.2	38.40	0.1	38.50	38.40	7.1	3,408	0.21%
2024/01/05	1	39.50	0	0.00	39.50	1	3,347	0.03%
2024/01/04	1	39.20	0	0.00	39.15	1	3,316	0.03%
2024/01/03	6.2	39.90	0	0.00	39.35	6.2	3,307	0.19%
2023/12/29	0	0.00	2.2	38.65	38.65	-2.2	3,159	-0.07%
2023/12/28	2	38.45	1	38.45	38.40	1	3,157	0.03%
2023/12/27	9	38.57	3	38.60	38.60	6	3,147	0.19%
2023/12/25	6	38.81	0.8	38.88	38.50	5.2	3,137	0.16%
2023/12/22	1	39.35	0	0.00	39.15	1	3,119	0.03%
2023/12/21	0	0.00	3.5	39.85	39.75	-3.5	3,101	-0.11%
2023/12/20	1	39.20	3	39.30	39.30	-2	3,043	-0.07%
2023/12/19	3	38.82	0	0.00	38.95	3	3,013	0.10%
2023/12/18	1	39.15	4	39.21	39.10	-3	2,994	-0.10%
2023/12/15	3	38.83	2	38.65	38.70	1	2,972	0.03%
2023/12/14	4.5	38.91	1	38.70	38.35	3.5	2,962	0.12%
2023/12/13	2	38.78	0	0.00	38.65	2	2,934	0.07%
2023/12/12	8.5	39.11	2	39.50	38.90	6.5	2,911	0.22%
2023/12/11	1	39.75	0	0.00	39.65	1	2,855	0.04%
2023/12/08	0.5	40.35	2	40.10	40.10	-1.5	2,830	-0.05%
2023/12/07	3	40.85	5	41.35	40.75	-2	2,789	-0.07%
2023/12/06	0.3	41.30	1	41.30	41.50	-0.7	2,751	-0.03%
2023/12/05	12.1	41.71	3	42.12	41.50	9.1	2,718	0.33%
2023/12/04	19.5	41.82	11.5	42.08	41.95	8.1	2,575	0.31%
2023/12/01	12	41.74	16.1	41.55	41.30	-4.1	2,423	-0.17%
2023/11/30	4	40.61	0	40.60	40.20	4	2,155	0.19%
2023/11/29	6	41.42	18.1	41.45	41.10	-12.1	2,056	-0.59%
2023/11/28	41	41.81	34.2	41.61	42.00	6.8	1,935	0.35%
2023/11/27	6	40.91	51.3	41.49	41.55	-45.3	1,209	-3.74%
2023/11/24	12	38.05	0	0.00	37.80	12	907	1.32%
2023/11/22	0	0.00	1	37.65	37.60	-1	893	-0.11%
2023/11/21	0	0.00	0.2	37.70	37.80	-0.2	910	-0.02%
2023/11/20	4	37.60	0	0.00	37.65	4	916	0.44%
2023/11/17	11	37.60	0	0.00	37.60	11	918	1.20%
2023/11/16	0	0.00	2	37.38	37.55	-2	921	-0.22%
2023/11/13	4	36.63	0	0.00	36.60	4	948	0.42%
2023/11/10	8	37.08	0	0.00	37.00	8	950	0.84%
2023/11/09	2	37.53	0	0.00	37.25	2	960	0.21%
2023/11/08	12.1	37.66	0	0.00	37.70	12.1	1,053	1.15%
2023/11/07	8	37.90	0	0.00	37.75	8	1,076	0.74%
2023/11/03	10	37.60	1	37.80	37.30	9	1,084	0.83%
2023/11/01	10	38.00	0	0.00	37.35	10	1,269	0.79%
2023/10/31	0	0.00	13	37.37	37.55	-13	1,287	-1.01%
2023/10/30	15	38.00	1	37.90	37.90	14	1,296	1.08%
2023/10/23	0	0.00	2	36.15	36.05	-2	1,293	-0.15%
2023/10/19	0	0.00	3	36.70	36.00	-3	1,347	-0.22%
2023/10/18	0	0.00	2	35.70	35.65	-2	1,367	-0.15%
2023/10/16	3	37.02	0	0.00	36.80	3	1,448	0.21%
2023/10/11	1	37.20	0	0.00	37.05	1	1,527	0.07%
2023/10/06	2	37.95	0	0.00	37.75	2	1,537	0.13%
2023/10/04	0	0.00	0.3	37.40	37.35	-0.3	1,600	-0.02%
2023/09/21	1	37.55	0	0.00	37.10	1	1,799	0.06%
2023/09/20	1	38.00	3.8	38.03	38.00	-2.8	1,842	-0.15%
2023/09/19	0.5	38.10	0.5	38.00	38.05	0.1	1,897	0.00%
2023/09/13	0	0.00	1	37.55	37.70	-1	2,071	-0.05%
2023/09/12	0	0.00	1	37.05	37.20	-1	2,086	-0.05%
2023/08/31	0	0.00	0.5	36.54	36.65	-0.5	2,354	-0.02%
2023/08/29	0.1	35.90	0	0.00	35.65	0.1	2,390	0.00%
2023/08/28	0	0.00	8.5	35.96	35.80	-8.5	2,413	-0.35%
2023/08/25	0	0.00	5	35.86	36.40	-5	2,447	-0.20%
2023/08/24	2.1	35.56	6	35.45	35.25	-3.9	2,465	-0.16%
2023/08/23	3	35.60	0	0.00	35.70	3	2,490	0.12%
2023/08/22	1	36.20	1	36.15	36.15	0	2,515	0.00%
2023/08/18	2	35.90	6	35.77	35.75	-4	2,639	-0.15%
2023/08/17	1.1	35.01	11.7	35.06	35.85	-10.7	2,676	-0.40%
2023/08/16	1.1	35.25	1	35.25	35.45	0.1	2,686	0.00%
2023/08/14	8.1	36.53	6	35.03	35.65	2.1	2,730	0.08%
2023/08/11	3	39.10	0	0.00	38.70	3	2,657	0.11%
2023/08/08	13	40.48	0	0.00	39.90	13	2,795	0.46%
2023/08/07	0	0.00	1	43.70	44.45	-1	2,856	-0.04%
2023/08/01	0	0.00	1	43.50	43.55	-1	2,931	-0.03%
2023/07/31	0	0.00	16	43.21	43.30	-16	3,292	-0.49%
2023/07/28	1	43.10	0	0.00	43.15	1	3,478	0.03%
2023/07/27	0	0.00	15	43.40	43.30	-15	3,539	-0.42%
2023/07/26	1	43.25	0	0.00	43.25	1	3,622	0.03%
2023/07/25	1	43.85	0	0.00	43.95	1	3,795	0.03%
2023/07/24	6	43.16	1	42.95	42.95	5	3,814	0.13%
2023/07/21	5	43.95	0.5	43.95	43.45	4.5	3,883	0.12%
2023/07/20	7.4	44.09	0	0.00	43.70	7.4	4,080	0.18%
2023/07/19	0	0.00	2.1	44.05	43.90	-2.1	4,176	-0.05%
2023/07/14	0	0.00	1	43.35	43.05	-1	4,739	-0.02%
2023/07/13	1	42.50	0	0.00	42.50	1	4,870	0.02%
2023/07/12	1	42.80	5	42.71	42.60	-4	5,127	-0.08%
2023/07/11	9	43.41	0	0.00	43.30	9	5,238	0.17%
2023/07/10	0	0.00	1	43.40	43.50	-1	5,397	-0.02%
2023/07/06	3	42.87	0	0.00	42.85	3	5,753	0.05%
2023/07/05	1	43.65	0	0.00	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	1.3	43.71	5	43.62	43.65	-3.7	6,091	-0.06%
2023/06/29	1.5	44.17	0	0.00	43.95	1.5	6,185	0.02%
2023/06/28	0	0.00	1.1	43.43	43.70	-1.1	6,305	-0.02%
2023/06/27	4	43.76	0	0.00	43.55	4	6,312	0.06%
2023/06/26	0	0.00	3	42.87	43.25	-3	6,296	-0.05%
2023/06/21	3	42.42	0	0.00	42.15	3	6,309	0.05%
2023/06/20	1	43.65	0	0.00	43.00	1	6,279	0.02%
2023/06/19	1	44.30	0	0.00	43.90	1	6,249	0.02%
2023/06/16	1	44.75	0	0.00	44.40	1	6,234	0.02%
2023/06/14	1	44.80	0	0.00	44.80	1	6,387	0.02%
2023/06/13	5	45.00	0	0.00	44.75	5	6,449	0.08%
2023/06/09	1.4	45.35	1	45.15	45.55	0.4	6,586	0.01%
2023/06/08	3.3	44.80	0	0.00	44.55	3.3	6,624	0.05%
2023/06/07	1	45.95	0	0.00	45.35	1	6,732	0.01%
2023/06/06	1	44.80	3	45.30	45.30	-2	6,833	-0.03%
2023/06/02	0.2	44.25	0	0.00	44.15	0.2	7,084	0.00%
2023/06/01	0	0.00	0.2	44.40	44.00	-0.2	7,260	0.00%
2023/05/30	0	0.00	1	44.05	43.95	-1	7,506	-0.01%
2023/05/29	1	44.40	3	44.40	44.40	-2	7,634	-0.03%
2023/05/26	2	44.50	0	0.00	44.55	2	7,817	0.03%
2023/05/25	3	45.30	0	0.00	45.20	3	7,913	0.04%
2023/05/24	6	46.08	6	45.95	45.85	0	8,236	0.00%
2023/05/19	9	44.20	0	0.00	44.20	9	8,617	0.10%
2023/05/18	2	44.80	2	44.65	44.60	0	8,727	0.00%
2023/05/17	6	44.77	2	44.90	44.85	4	8,980	0.04%
2023/05/16	1	44.40	3	44.40	44.25	-2	9,502	-0.02%
2023/05/15	4	43.95	3	44.13	44.10	1	10,171	0.01%
2023/05/12	3.3	44.83	6	44.30	44.85	-2.7	10,435	-0.03%
2023/05/11	23	45.55	2	45.63	45.25	21	10,758	0.20%
2023/05/10	0.3	47.24	1	46.95	46.85	-0.7	11,241	-0.01%
2023/05/09	4	47.13	2	47.10	46.75	2	11,720	0.02%
2023/05/08	1	47.50	3	47.80	47.50	-2	11,886	-0.02%
2023/05/05	9	49.28	5	48.78	48.15	4	12,075	0.03%
2023/05/04	0	0.00	19	48.83	49.00	-19	11,930	-0.16%
2023/05/03	2	48.15	3	47.90	48.10	-1	11,896	-0.01%
2023/04/28	0	0.00	3	47.90	47.80	-3	12,211	-0.02%
2023/04/27	2	45.70	2	46.00	45.80	0	12,194	0.00%
2023/04/26	2	46.13	1	45.90	46.30	1	12,320	0.01%
2023/04/25	4	47.03	3	46.88	46.40	1	12,432	0.01%
2023/04/24	0	0.00	7	47.16	47.30	-7	12,450	-0.06%
2023/04/21	23.2	45.63	14.3	45.81	45.20	9	12,536	0.07%
2023/04/20	15.5	47.54	34	47.22	46.50	-18.5	12,613	-0.15%
2023/04/19	12	48.83	5	48.90	48.80	7	12,677	0.06%
2023/04/18	4.3	48.04	8	48.25	48.00	-3.8	13,175	-0.03%
2023/04/17	12	48.92	11	48.76	48.85	1	13,291	0.01%
2023/04/14	12	47.71	0	0.00	47.45	12	13,336	0.09%
2023/04/13	17	47.02	17	47.25	47.85	0	13,703	0.00%
2023/04/12	16	47.91	14	47.44	46.95	2	13,914	0.01%
2023/04/11	6	45.65	0	0.00	45.80	6	14,347	0.04%
2023/04/10	7	46.20	6	46.73	46.00	1	14,911	0.01%
2023/04/07	2	47.10	3.5	47.01	47.20	-1.5	15,632	-0.01%
2023/04/06	2	46.93	6	46.69	46.50	-4	16,785	-0.02%
2023/03/31	3.8	45.54	10	45.40	45.75	-6.2	17,427	-0.04%
2023/03/30	1.5	45.91	1	45.80	45.65	0.5	18,029	0.00%
2023/03/29	4	45.79	7	45.77	45.95	-3	18,545	-0.02%
2023/03/28	6	44.40	0	0.00	44.40	6	19,187	0.03%
2023/03/27	11.3	45.01	0	0.00	45.00	11.3	20,402	0.06%
2023/03/24	1	43.80	0.3	44.20	44.50	0.7	21,084	0.00%
2023/03/22	5	43.91	7	43.90	43.90	-2	22,585	-0.01%
2023/03/20	1	43.00	10	42.85	43.70	-9	24,698	-0.04%
2023/03/16	3	43.83	1	43.85	43.90	2	27,136	0.01%
2023/03/14	1	45.55	2	45.35	45.25	-1	28,723	0.00%
2023/03/13	6	44.11	4	44.51	44.30	2	28,816	0.01%
2023/03/10	4.5	44.88	5	44.85	44.55	-0.5	28,767	0.00%
2023/03/09	8	46.26	3	46.50	46.05	5	28,666	0.02%
2023/03/08	7	47.05	3	47.15	47.05	4	28,518	0.01%
2023/03/07	3	47.85	0	0.00	47.75	3	28,394	0.01%
2023/03/06	6	48.78	6	48.82	48.60	0	28,290	0.00%
2023/03/03	2	48.43	7	48.25	48.40	-5	28,177	-0.02%
2023/03/02	2	47.45	2	47.75	47.40	0	28,079	0.00%
2023/03/01	18	47.86	13	47.01	46.90	5	28,058	0.02%
2023/02/24	6	47.87	14	47.87	47.75	-8	28,020	-0.03%
2023/02/23	2	47.70	32.4	48.27	48.40	-30.4	27,889	-0.11%
2023/02/22	62.4	48.69	42	48.08	47.60	20.4	27,834	0.07%
2023/02/21	66	48.20	71	48.67	48.90	-5	27,624	-0.02%
2023/02/20	11	47.34	16	47.22	47.20	-5	27,415	-0.02%
2023/02/17	15	47.15	2	47.15	46.90	13	27,361	0.05%
2023/02/16	6	47.17	2	47.00	47.15	4	27,315	0.01%
2023/02/15	7	47.73	30.1	47.71	47.00	-23.1	27,265	-0.08%
2023/02/14	50	48.49	47	48.06	48.15	3	27,087	0.01%
2023/02/13	46	47.98	19	48.36	48.80	27	26,635	0.10%
2023/02/10	22	47.05	11	47.35	46.30	11	26,062	0.04%
2023/02/09	25	47.03	36	47.05	46.80	-11	25,768	-0.04%
2023/02/08	73.1	46.94	50	47.36	47.40	23.1	25,344	0.09%
2023/02/07	19	45.40	13	45.18	45.95	6	24,736	0.02%
2023/02/06	1	44.60	3	44.23	44.10	-2	24,247	-0.01%
2023/02/03	10	43.71	12	43.62	43.40	-2	24,031	-0.01%
2023/02/02	4	43.79	13	43.86	44.10	-9	23,776	-0.04%
2023/02/01	8	42.67	3	42.70	42.60	5	23,565	0.02%
2023/01/31	8	42.86	6	42.68	42.60	2	23,426	0.01%
2023/01/30	27	44.06	17.5	44.73	43.40	9.5	23,222	0.04%
2023/01/17	9	44.89	12.2	45.00	44.80	-3.2	23,022	-0.01%
2023/01/16	11	43.74	5.1	44.69	45.30	5.9	22,892	0.03%
2023/01/13	3	44.18	9	44.21	43.95	-6	22,776	-0.03%
2023/01/12	5	43.67	11	43.55	43.55	-6	22,618	-0.03%
2023/01/11	6.1	45.05	9	45.01	44.55	-2.9	22,398	-0.01%
2023/01/10	21	45.44	14	45.68	45.05	7	22,217	0.03%
2023/01/09	9	45.45	13	45.82	46.35	-4	22,043	-0.02%
2023/01/06	34	45.54	41	45.48	44.80	-7	21,755	-0.03%
2023/01/05	8	45.55	19	45.29	44.75	-11	21,172	-0.05%
2023/01/04	30	46.35	14	46.05	45.60	16	20,962	0.08%
2023/01/03	25	46.49	24	46.65	46.00	1	20,719	0.00%
2022/12/30	39.1	48.45	29	48.67	48.70	10.1	20,303	0.05%
2022/12/29	104	48.63	126	49.13	49.60	-22	19,937	-0.11%	大買/大賣/
2022/12/28	53	48.78	48	49.02	47.70	5	19,220	0.03%
2022/12/27	67	50.47	23	50.39	49.20	44	18,703	0.24%
2022/12/26	85	53.50	52.1	53.93	53.00	32.9	17,936	0.18%
2022/12/23	82	51.91	54	51.58	51.60	28	16,730	0.17%
2022/12/22	42	50.30	36	50.93	51.90	6	16,072	0.04%
2022/12/21	37	51.23	34	51.48	50.40	3	15,525	0.02%
2022/12/20	83.1	50.02	121.4	49.88	50.10	-38.3	15,041	-0.25%	大賣/
2022/12/19	46	52.41	50	52.84	52.00	-4	14,377	-0.03%
2022/12/16	23.7	51.16	71	51.72	50.20	-47.3	13,240	-0.36%
2022/12/15	22	51.15	13	51.65	50.80	9	12,817	0.07%
2022/12/14	53	50.87	35.7	51.17	52.20	17.3	12,383	0.14%
2022/12/13	66.2	51.02	56.4	51.42	51.00	9.8	11,549	0.09%
2022/12/12	22	48.76	22	48.79	48.15	0	10,331	0.00%
2022/12/09	77	47.55	67.7	47.38	48.50	9.3	9,634	0.10%
2022/12/08	73.2	44.96	62	45.59	46.40	11.2	8,635	0.13%
2022/12/07	74	42.79	123.1	42.89	45.10	-49.1	7,546	-0.65%	大賣/
2022/12/06	46	39.33	62	39.54	41.00	-16	6,731	-0.24%
2022/12/05	6	37.69	47	37.93	38.65	-41	6,303	-0.65%
2022/12/02	4	36.35	0	0.00	36.20	4	6,314	0.06%
2022/12/01	4	36.18	1	36.35	36.40	3	6,539	0.05%
2022/11/30	2	35.95	0	0.00	35.90	2	6,768	0.03%
2022/11/29	1	35.80	4	35.85	35.90	-3	6,997	-0.04%
2022/11/28	0	0.00	4	36.13	36.20	-4	7,308	-0.05%
2022/11/25	16.4	35.62	4	35.85	35.30	12.4	7,745	0.16%
2022/11/24	5	36.82	2	36.40	36.40	3	8,558	0.04%
2022/11/23	3	36.90	2	37.03	37.10	1	8,674	0.01%
2022/11/22	2	36.73	0	0.00	36.60	2	8,770	0.02%
2022/11/21	6	36.93	1	37.00	36.95	5	8,998	0.06%
2022/11/18	1	36.25	1	36.50	36.10	0	9,449	0.00%
2022/11/17	6	36.78	9	36.72	36.35	-3	10,198	-0.03%
2022/11/16	0	0.00	7	36.22	36.30	-7	10,604	-0.07%
2022/11/15	1	35.95	1	36.00	35.25	0	11,739	0.00%
2022/11/14	0	0.00	1	35.75	35.75	-1	12,435	-0.01%
2022/11/10	0	0.00	8.1	35.55	35.30	-8.1	13,028	-0.06%
2022/11/09	5	35.72	1	36.60	35.65	4	13,130	0.03%
2022/11/08	1	35.50	2	35.95	35.30	-1	13,127	-0.01%
2022/11/04	2	34.05	0	0.00	34.10	2	13,377	0.01%
2022/11/03	2	33.98	1	34.15	34.10	1	13,565	0.01%
2022/11/02	1	33.95	5	33.65	33.95	-4	13,655	-0.03%
2022/11/01	0	0.00	1	33.60	33.60	-1	13,774	-0.01%
2022/10/31	1	32.70	1	32.65	32.55	0	13,962	0.00%
2022/10/28	0	0.00	1	32.00	32.00	-1	14,081	-0.01%
2022/10/26	2	31.60	6	31.28	31.40	-4	14,280	-0.03%
2022/10/25	1	31.20	3	31.70	31.20	-2	14,342	-0.01%
2022/10/24	3	32.37	2	32.15	31.85	1	14,402	0.01%
2022/10/20	2	32.90	0	33.00	33.05	2	14,587	0.01%
2022/10/19	1	33.80	0	0.00	33.85	1	14,875	0.01%
2022/10/18	1	34.00	2	34.15	33.90	-1	15,267	-0.01%
2022/10/17	2	33.15	0	0.00	33.80	2	15,449	0.01%
2022/10/14	0	0.00	3	34.47	34.70	-3	15,441	-0.02%
2022/10/13	3	33.63	4	33.96	32.40	-1	15,470	-0.01%
2022/10/12	3	34.68	2	34.55	34.70	1	15,513	0.01%
2022/10/11	13	34.85	15	34.95	34.15	-2	15,612	-0.01%
2022/10/07	15	36.37	16	36.20	35.80	-1	15,792	-0.01%
2022/10/06	6	35.62	19	35.66	35.85	-13	16,075	-0.08%
2022/10/05	8	35.91	8	36.51	35.60	0	16,332	0.00%
2022/10/04	5	36.35	3	36.02	36.40	2	16,389	0.01%
2022/10/03	2	35.25	9	35.72	35.40	-7	16,450	-0.04%
2022/09/30	5	35.21	0	0.00	35.65	5	16,493	0.03%
2022/09/29	3	35.85	8	35.91	35.65	-5	16,499	-0.03%
2022/09/28	6	34.57	10	35.35	34.00	-4	16,511	-0.02%
2022/09/27	2	36.05	5	35.81	36.05	-3	16,676	-0.02%
2022/09/26	0	0.00	3	34.93	35.00	-3	16,714	-0.02%
2022/09/23	6	36.94	4	36.33	36.30	2	16,860	0.01%
2022/09/22	38	38.06	16	38.08	37.65	22	17,337	0.13%
2022/09/21	13	37.04	4	37.09	37.50	9	17,598	0.05%
2022/09/20	1	37.15	5.3	37.24	37.20	-4.3	17,765	-0.02%
2022/09/19	21	36.64	1	36.20	36.20	20	17,885	0.11%
2022/09/16	11	37.37	3	37.20	37.00	8	18,239	0.04%
2022/09/15	25.5	38.48	6	38.48	38.10	19.5	18,246	0.11%
2022/09/14	21	39.19	38	39.73	38.90	-17	18,213	-0.09%
2022/09/13	3	39.08	30	39.64	39.50	-27	17,954	-0.15%
2022/09/12	7	38.22	3	38.78	39.10	4	18,058	0.02%
2022/09/08	23	37.68	4	38.18	38.60	19	17,869	0.11%
2022/09/07	21	37.51	90	37.50	37.45	-69	17,718	-0.39%
2022/09/06	24.5	37.44	13.1	36.91	36.80	11.5	17,490	0.07%
2022/09/05	16.4	38.79	17	38.56	38.05	-0.6	17,235	0.00%
2022/09/02	28.1	38.47	13	38.93	38.95	15.1	17,038	0.09%
2022/09/01	25	39.20	26	39.49	38.50	-1	16,780	-0.01%
2022/08/31	38.1	39.44	73.1	39.33	39.15	-35.1	16,307	-0.21%
2022/08/30	13	37.90	16	37.87	38.20	-3	15,420	-0.02%
2022/08/29	7	37.14	10	37.15	36.85	-3	15,276	-0.02%
2022/08/26	17	38.19	17	38.44	37.70	0	15,086	0.00%
2022/08/25	79.3	38.45	49	38.04	38.40	30.3	14,733	0.21%
2022/08/24	25	38.21	30	38.70	38.60	-5	14,197	-0.04%
2022/08/23	54	36.82	46	36.57	36.25	8	13,374	0.06%
2022/08/22	81	39.03	26.9	38.98	38.80	54.1	12,812	0.42%
2022/08/19	22	36.56	17	36.94	37.80	5	11,549	0.04%
2022/08/18	14	34.67	23.2	34.84	34.40	-9.2	10,791	-0.09%
2022/08/17	4.7	32.71	3	32.60	32.45	1.7	10,213	0.02%
2022/08/16	0	0.00	8.1	32.56	32.75	-8.1	10,044	-0.08%
2022/08/15	1	31.55	2	31.85	31.85	-1	9,833	-0.01%
2022/08/12	20	32.23	8	32.45	31.75	12	9,737	0.12%
2022/08/11	5	32.85	0	0.00	32.85	5	9,496	0.05%
2022/08/10	2	32.78	9	33.08	33.15	-7	9,336	-0.07%
2022/08/09	5	32.28	24	32.32	32.25	-19	9,134	-0.21%
2022/08/08	30	31.75	8	31.72	32.00	22	9,054	0.24%
2022/08/05	1	32.20	48	32.38	32.45	-47	8,903	-0.53%
2022/08/04	1	31.50	1	31.40	31.60	0	8,694	0.00%
2022/08/03	11	31.34	2	31.13	31.40	9	8,557	0.11%
2022/08/02	6	31.75	4	31.34	31.15	2	8,478	0.02%
2022/08/01	1	31.50	2	31.73	31.80	-1	8,336	-0.01%
2022/07/29	6	31.40	1	31.20	31.20	5	8,250	0.06%
2022/07/28	3	31.93	30	32.13	31.90	-27	8,149	-0.33%
2022/07/27	3	31.13	1	30.95	30.90	2	7,973	0.03%
2022/07/26	36	32.18	16	31.70	31.50	20	7,878	0.25%
2022/07/25	34	32.33	5	32.27	32.60	29	7,561	0.38%
2022/07/22	5	30.35	12	30.78	31.55	-7	7,174	-0.10%
2022/07/21	2	29.93	1	29.60	29.65	1	6,983	0.01%
2022/07/20	3	30.83	4	30.18	30.10	-1	6,930	-0.01%
2022/07/19	28	31.58	28	31.66	31.00	0	6,846	0.00%
2022/07/18	26	31.15	1	31.30	31.60	25	6,753	0.37%
2022/07/15	17	32.25	20	32.10	31.70	-3	6,673	-0.04%
2022/07/14	20	32.02	4	32.00	31.90	16	6,479	0.25%
2022/07/13	17	31.83	83	31.27	31.90	-66	6,177	-1.07%
2022/07/12	9	29.85	155	29.51	30.00	-146	5,992	-2.44%	大賣/鉅額交易
2022/07/11	154	29.68	12	30.02	29.60	142	5,961	2.38%	大買/鉅額交易
2022/07/08	4	32.46	1	32.10	32.10	3	5,857	0.05%
2022/07/07	3	31.95	9	32.05	32.05	-6	5,767	-0.10%
2022/07/06	31	32.06	6	32.38	31.40	25	5,707	0.44%
2022/07/05	4	32.75	14	32.44	33.55	-10	5,586	-0.18%
2022/07/04	21	31.78	11	31.85	32.00	10	5,325	0.19%
2022/07/01	5	32.27	213	32.08	31.50	-208	5,171	-4.02%	大賣/鉅額交易
2022/06/30	64	33.99	17	34.55	33.05	47	4,930	0.95%
2022/06/29	223	33.41	4.3	34.00	34.85	218.8	4,321	5.06%	大買/鉅額交易
2022/06/28	11	33.32	15	33.61	32.40	-4	3,774	-0.11%
2022/06/27	14	33.55	15	33.77	33.95	-1	3,544	-0.03%
2022/06/24	16	32.42	27	32.96	33.50	-11	3,251	-0.34%
2022/06/23	8	30.84	8	30.17	30.90	0	2,785	0.00%
2022/06/22	7	30.00	2	30.00	29.85	5	2,629	0.19%
2022/06/21	1	29.00	0	0.00	30.15	1	2,485	0.04%
2022/06/20	1	29.95	5	30.15	29.30	-4	2,363	-0.17%
2022/06/17	2	28.40	0	0.00	28.95	2	1,993	0.10%
2022/06/13	0	0.00	3	28.70	28.25	-3	1,835	-0.16%
2022/06/10	0	0.00	1	28.90	28.85	-1	1,784	-0.06%
2022/06/09	0	0.00	5	28.00	27.95	-5	1,705	-0.29%
2022/06/08	5	27.30	0.1	27.55	27.50	4.9	1,671	0.29%
2022/06/02	3	26.50	0	0.00	26.60	3	1,612	0.19%
2022/05/25	5	26.25	0	0.00	26.30	5	1,692	0.30%
2022/05/24	5	26.35	0	0.00	26.35	5	1,715	0.29%
2022/05/23	10	26.50	0	0.00	26.45	10	1,723	0.58%
2022/05/19	0	0.00	15	26.18	26.80	-15	1,759	-0.85%
2022/05/18	0	0.00	3	26.75	26.80	-3	1,772	-0.17%
2022/05/17	37	26.77	0	0.00	26.55	37	1,786	2.07%
2022/05/16	0	0.00	6	26.89	26.70	-6	1,787	-0.34%
2022/05/12	0	0.00	4	25.45	25.45	-4	1,750	-0.23%
2022/05/09	5	26.40	0	0.00	26.15	5	1,739	0.29%
2022/04/29	4	27.65	0	0.00	27.40	4	1,702	0.24%
2022/04/25	1	27.45	0	0.00	27.30	1	1,620	0.06%
2022/04/22	3	28.20	0	0.00	28.25	3	1,574	0.19%
2022/04/21	4	28.45	1	28.35	28.70	3	1,524	0.20%
2022/04/20	2	27.30	2	27.20	27.85	0	1,444	0.00%
2022/04/19	5	28.42	0	0.00	27.95	5	1,384	0.36%
2022/04/18	1	28.15	13	28.73	28.95	-12	1,321	-0.91%
2022/04/15	2	28.28	10	28.61	27.65	-8	1,223	-0.65%
2022/04/14	0	0.00	6	27.42	27.45	-6	1,120	-0.54%
2022/04/11	5	26.10	1	26.45	26.40	4	1,031	0.39%
2022/04/08	5	26.19	0	0.00	26.10	5	1,004	0.50%
2022/04/07	2	25.90	21	26.00	26.00	-19	994	-1.91%
2022/04/06	5	25.75	0	0.00	26.00	5	983	0.51%
2022/03/31	5	25.20	0	0.00	25.10	5	945	0.53%
2022/03/30	20	25.90	0	0.00	25.40	20	925	2.16%
2022/03/25	0	0.00	3	24.95	24.85	-3	859	-0.35%
2022/03/23	4	24.80	0	0.00	24.80	4	874	0.46%
2022/03/22	2	24.70	0	0.00	24.80	2	876	0.23%
2022/03/21	1	24.60	0	0.00	24.65	1	894	0.11%
2022/03/17	2	24.20	0	0.00	24.25	2	1,006	0.20%
2022/03/14	3	24.30	1.5	24.32	24.25	1.5	997	0.15%
2022/03/10	3	24.60	0	0.00	24.55	3	991	0.30%
2022/03/09	0	0.00	0.1	24.55	24.55	-0.1	983	-0.01%
2022/03/08	3	24.60	2	24.50	24.55	1	981	0.10%
2022/03/03	0	0.00	1	25.10	25.15	-1	946	-0.11%
2022/03/01	4	24.80	0	0.00	24.80	4	915	0.44%
2022/02/23	1	24.55	0	0.00	24.70	1	855	0.12%
2022/02/21	0	0.00	2	24.85	24.85	-2	825	-0.24%
2022/02/16	2	24.40	3	24.47	24.50	-1	777	-0.13%
2022/02/15	2	24.20	0	0.00	24.25	2	766	0.26%
2022/01/25	4	23.20	0	0.00	23.30	4	716	0.56%
2022/01/21	0	0.00	50	23.70	23.60	-50	697	-7.17%
2022/01/19	8	23.80	0	0.00	23.85	8	687	1.16%
2022/01/18	3	23.80	0	0.00	23.80	3	685	0.44%
2022/01/14	10	23.81	0	0.00	23.75	10	677	1.48%
2022/01/13	7	23.94	0	0.00	23.95	7	669	1.04%
2022/01/11	2	24.00	0	0.00	23.85	2	655	0.30%
2022/01/10	7	24.19	0	0.00	24.15	7	639	1.09%
2021/12/27	1	23.60	0	0.00	23.60	1	553	0.18%
2021/12/24	4	23.45	0	0.00	23.40	4	550	0.73%
2021/12/23	2	23.40	0	0.00	23.40	2	552	0.36%
2021/12/22	1	23.75	0	0.00	23.50	1	552	0.18%
2021/12/17	2	23.35	0	0.00	23.40	2	540	0.37%
2021/12/15	8	23.46	7	23.55	23.45	1	564	0.18%
2021/12/14	11	24.26	2	24.43	23.85	9	551	1.63%
2021/12/06	0	0.00	0	22.50	22.45	0	444	0.00%
2021/12/02	0.1	22.55	0	0.00	22.40	0.1	453	0.01%
2021/11/30	1	22.50	0	0.00	22.50	1	452	0.22%
2021/11/22	1	22.65	0	0.00	22.70	1	435	0.23%
2021/11/18	0	0.00	12	22.73	22.75	-12	434	-2.77%
2021/11/17	0.2	22.80	0	0.00	22.80	0.2	431	0.05%
2021/11/09	0	0.00	0	23.30	23.15	0	437	-0.01%
2021/11/05	1	23.35	0	0.00	23.35	1	438	0.23%
2021/10/26	1	23.00	0	0.00	23.05	1	435	0.23%
2021/10/04	1	23.20	0	0.00	23.15	1	548	0.18%
2021/10/01	1	23.40	0	0.00	23.45	1	548	0.18%
2021/09/28	0	0.00	0.1	23.55	23.50	-0.1	553	-0.01%
2021/09/27	0	0.00	0	23.60	23.40	0	557	-0.01%
2021/09/22	0	0.00	9	25.55	25.50	-9	628	-1.43%
2021/09/17	1	25.60	0	0.00	25.60	1	612	0.16%
2021/09/16	4	25.70	0	0.00	25.60	4	608	0.66%
2021/09/15	0	0.00	1	25.65	25.65	-1	603	-0.17%
2021/09/14	3	25.62	0	0.00	25.60	3	603	0.50%
2021/09/13	0.1	25.65	2	25.70	25.55	-1.9	606	-0.31%
2021/09/07	1	25.55	0	0.00	25.55	1	603	0.17%
2021/09/06	2	25.15	0	0.00	25.15	2	602	0.33%
2021/08/31	1	25.20	0	0.00	25.25	1	626	0.16%
2021/08/18	1	24.70	0	0.00	24.75	1	723	0.14%
2021/08/13	1	25.00	0	0.00	25.00	1	901	0.11%
2021/08/12	1	25.05	0	0.00	25.05	1	905	0.11%
2021/08/10	1	25.25	0	0.00	25.15	1	921	0.11%
2021/08/09	1	25.35	0	0.00	25.35	1	937	0.11%
2021/08/04	4	25.58	0	0.00	25.55	4	1,015	0.39%
2021/08/03	2	25.60	0	0.00	25.55	2	1,030	0.19%
2021/07/30	1	25.30	0	0.00	25.30	1	1,032	0.10%
2021/07/28	1	25.15	0	0.00	25.20	1	1,043	0.10%
2021/07/20	0	0.00	30	25.85	25.75	-30	1,141	-2.63%
2021/07/19	1	25.80	0	0.00	25.90	1	1,134	0.09%
2021/07/13	0	0.00	100	25.35	25.35	-100	1,165	-8.58%
2021/07/12	1	25.60	0	0.00	25.60	1	1,160	0.09%
2021/07/02	0	0.00	2	25.70	25.75	-2	1,281	-0.16%
2021/06/30	1	26.00	0	0.00	25.95	1	1,293	0.08%
2021/06/29	11	26.05	3	26.10	26.00	8	1,280	0.62%
2021/06/25	2	25.20	0	0.00	25.25	2	1,221	0.16%
2021/06/24	6	25.22	0	0.00	25.20	6	1,228	0.49%
2021/06/23	6	25.15	0	0.00	25.15	6	1,242	0.48%
2021/06/16	2	25.25	0	0.00	25.05	2	1,340	0.15%
2021/06/11	31	25.15	0	0.00	25.10	31	1,348	2.30%
2021/06/09	6	25.08	0	0.00	25.05	6	1,360	0.44%
2021/06/08	5	25.20	0	0.00	25.10	5	1,367	0.37%
2021/06/07	70	25.23	0	0.00	25.25	70	1,404	4.98%
2021/06/04	6	25.01	0	0.00	24.90	6	1,405	0.43%
2021/05/27	1	25.30	0	0.00	25.35	1	1,436	0.07%
2021/05/24	0	0.00	9	25.68	26.15	-9	1,416	-0.64%
2021/05/20	0	0.00	1	24.75	24.35	-1	1,311	-0.08%
2021/05/17	1	24.30	1	23.70	23.60	0	1,316	0.00%
2021/05/13	1.2	25.04	1	24.40	24.40	0.2	1,287	0.01%
2021/05/12	1	25.70	1	24.75	24.55	0	1,263	0.00%
2021/04/27	0	0.00	2	26.78	26.75	-2	1,482	-0.13%
2021/04/22	3	26.05	0	0.00	25.95	3	1,439	0.21%
2021/04/14	1	26.35	0	0.00	26.10	1	1,395	0.07%
2021/04/13	0	0.00	5	26.95	26.50	-5	1,374	-0.36%
2021/04/08	0	0.00	11	26.95	27.20	-11	1,370	-0.80%
2021/04/06	5	26.50	0	0.00	26.45	5	1,338	0.37%
2021/03/31	1	26.40	0	0.00	26.35	1	1,318	0.08%
2021/03/25	10	26.40	0	0.00	26.35	10	1,289	0.78%
2021/03/22	0.2	26.35	0	0.00	26.30	0.2	1,225	0.02%
2021/03/16	5	26.10	0	0.00	26.05	5	1,190	0.42%
2021/03/11	0	0.00	6	26.05	26.05	-6	1,186	-0.51%
2021/03/02	2	25.80	0	0.00	25.55	2	1,131	0.18%
2021/02/25	4	25.35	0	0.00	25.40	4	1,110	0.36%
2021/02/17	1	24.40	2	24.30	24.30	-1	1,111	-0.09%
2021/02/04	1	24.25	0	0.00	24.30	1	1,122	0.09%
2021/01/29	2	23.98	0	0.00	23.90	2	1,131	0.18%
2021/01/28	0	0.00	9	24.17	24.05	-9	1,128	-0.80%
2021/01/27	4	24.60	0	0.00	24.35	4	1,114	0.36%
2021/01/26	5	25.57	0	0.00	24.50	5	1,094	0.46%
2021/01/25	8	25.25	18.8	25.89	26.05	-10.8	937	-1.15%
2021/01/22	4	23.55	0	0.00	23.70	4	806	0.50%
2021/01/21	1	23.90	0	0.00	23.95	1	800	0.12%
2021/01/19	2	24.40	0	0.00	24.50	2	787	0.25%
2021/01/06	0	0.00	0	25.30	25.05	0	802	0.00%
2021/01/04	2	25.30	0	0.00	25.40	2	814	0.25%
2020/12/31	3	25.93	1	25.70	25.50	2	806	0.25%
2020/12/30	3	25.30	1	25.35	25.20	2	756	0.26%
2020/12/11	1	24.90	0	0.00	24.85	1	862	0.12%
2020/12/03	0	0.00	10	25.90	25.65	-10	1,306	-0.77%
2020/12/02	10	25.70	0	0.00	26.00	10	1,301	0.77%
2020/11/25	2	25.35	0	0.00	25.30	2	1,330	0.15%
2020/11/20	0	0.00	0.2	25.80	25.85	-0.2	1,411	-0.01%
2020/11/18	0	0.00	13	25.73	25.70	-13	1,423	-0.91%
2020/11/13	0	0.00	1	25.10	25.10	-1	1,507	-0.07%
2020/11/12	0	0.00	3.1	25.05	24.95	-3.1	1,556	-0.20%
2020/11/11	0.2	24.85	0	0.00	24.95	0.2	1,579	0.01%
2020/11/10	1.8	24.63	0	0.00	24.60	1.8	1,615	0.11%
2020/11/09	0	0.00	3	24.55	24.55	-3	1,661	-0.18%
2020/11/02	3	24.28	0	0.00	24.30	3	2,008	0.15%
2020/10/27	0	0.00	1	25.00	24.80	-1	2,315	-0.04%
2020/10/26	0	0.00	2	24.95	24.90	-2	2,325	-0.09%
2020/10/22	1	24.35	0	0.00	24.30	1	2,352	0.04%
2020/10/20	0	0.00	5	24.60	24.60	-5	2,414	-0.21%
2020/10/13	0	0.00	2	25.30	25.05	-2	2,593	-0.08%
2020/10/12	2	24.75	1	24.75	24.75	1	2,596	0.04%
2020/10/08	1	25.15	0	0.00	25.05	1	2,634	0.04%
2020/10/06	2	25.30	0	0.00	25.15	2	2,809	0.07%
2020/10/05	0	0.00	4	25.50	25.20	-4	3,192	-0.13%
2020/09/28	1.3	25.07	0	0.00	25.15	1.3	3,482	0.04%
2020/09/25	1	24.45	0	0.00	24.15	1	3,503	0.03%
2020/09/24	0.3	25.15	2	24.83	25.15	-1.8	3,506	-0.05%
2020/09/23	0.3	25.50	2	25.75	25.50	-1.7	3,503	-0.05%
2020/09/22	2	25.70	0	0.00	25.70	2	3,529	0.06%
2020/09/18	0	0.00	38	26.05	26.00	-38	3,929	-0.97%
2020/09/17	38	25.85	2	25.85	25.85	36	3,938	0.91%
2020/09/16	3	25.83	0	0.00	25.75	3	3,946	0.08%
2020/09/15	1	25.80	0	0.00	25.90	1	3,951	0.03%
2020/09/14	2	25.78	61	25.82	25.85	-59	3,997	-1.48%
2020/09/11	7	25.89	1	26.25	25.90	6	4,159	0.14%
2020/09/10	0	0.00	1	26.70	26.70	-1	4,189	-0.02%
2020/09/09	11	27.04	1	27.05	26.90	10	4,144	0.24%
2020/09/08	62	27.01	39.2	27.27	27.60	22.8	4,067	0.56%
2020/09/07	1	26.05	0	0.00	25.85	1	3,817	0.03%
2020/09/04	2	25.95	1	26.00	26.10	1	3,822	0.03%
2020/09/02	0	0.00	90.1	26.10	26.10	-90.1	3,837	-2.35%
2020/09/01	2	26.40	0	0.00	26.25	2	3,832	0.05%
2020/08/27	0	0.00	1	27.00	26.80	-1	3,743	-0.03%
2020/08/26	0.1	26.65	20	27.00	26.70	-19.9	3,763	-0.53%
2020/08/24	1	26.80	0	0.00	26.85	1	3,749	0.03%
2020/08/21	0	0.00	0.1	26.50	26.50	-0.1	3,743	0.00%
2020/08/20	6	26.10	3	25.40	26.30	3	3,763	0.08%
2020/08/19	5	27.30	0	0.00	26.90	5	3,896	0.13%
2020/08/18	25	27.15	0	0.00	27.05	25	3,931	0.64%
2020/08/17	10	26.88	70	26.90	26.85	-60	3,879	-1.55%
2020/08/14	1	26.80	30.1	27.10	26.90	-29.1	3,847	-0.76%
2020/08/12	123	26.90	59	27.17	27.00	64	3,751	1.71%	大買/
2020/08/11	37	27.19	17	27.24	26.95	20	3,652	0.55%
2020/08/10	68	26.54	0	0.00	26.65	68	3,546	1.92%
2020/08/07	0	0.00	1	26.30	25.80	-1	3,473	-0.03%
2020/08/06	0	0.00	1	25.85	25.55	-1	3,440	-0.03%
2020/08/05	1	25.75	1	26.25	25.70	0	3,415	0.00%
2020/08/04	28	26.63	4	26.75	26.30	24	3,385	0.71%
2020/08/03	1	24.80	31	25.16	25.90	-30	3,222	-0.93%
2020/07/31	0	0.00	30.1	23.90	23.90	-30.1	3,135	-0.96%
2020/07/30	0	0.00	3	23.75	23.90	-3	3,179	-0.09%
2020/07/29	5	23.40	0	0.00	23.50	5	3,168	0.16%
2020/07/28	6	23.28	1	23.15	22.90	5	3,166	0.16%
2020/07/27	62	23.69	3	23.20	23.20	59	3,144	1.88%
2020/07/24	13	24.34	4	24.20	24.20	9	3,103	0.29%
2020/07/23	0	0.00	2	25.35	24.90	-2	3,078	-0.06%
2020/07/22	0	0.00	5	25.45	25.30	-5	3,056	-0.16%
2020/07/21	8	24.58	0	0.00	24.75	8	2,987	0.27%
2020/07/20	0	0.00	3	24.85	24.80	-3	2,963	-0.10%
2020/07/17	8	24.48	2	24.30	24.45	6	2,932	0.20%
2020/07/15	1	25.25	0	0.00	25.05	1	2,874	0.03%
2020/07/14	3	25.63	3	26.62	25.50	0	2,832	0.00%
2020/07/13	2	26.75	2	26.93	26.90	0	2,762	0.00%
2020/07/10	16	27.10	2	26.98	26.90	14	2,657	0.53%
2020/07/09	8	26.76	1	26.00	26.00	7	2,273	0.31%
2020/07/08	0	0.00	4	26.79	27.05	-4	2,109	-0.19%
2020/07/07	1	26.25	3	26.38	26.10	-2	2,011	-0.10%
2020/07/06	0	0.00	3	27.40	26.70	-3	1,976	-0.15%
2020/07/03	5	26.20	4	26.29	26.25	1	1,934	0.05%
2020/06/30	18	27.24	9	27.37	26.90	9	1,882	0.48%
2020/06/29	2	26.10	74.3	25.61	26.60	-72.3	1,657	-4.36%
2020/06/23	0	0.00	1	24.95	24.90	-1	1,470	-0.07%
2020/06/22	10	25.13	0	0.00	24.90	10	1,466	0.68%
2020/06/19	0	0.00	1	25.20	25.10	-1	1,459	-0.07%
2020/06/18	2	26.90	1	26.15	25.90	1	1,407	0.07%
2020/06/17	0	0.00	12	24.88	25.40	-12	1,241	-0.97%
2020/06/16	1	23.90	1	24.05	23.90	0	1,189	0.00%
2020/06/15	0	0.00	13	24.08	23.80	-13	1,184	-1.10%
2020/06/12	2	22.13	0	0.00	23.20	2	1,170	0.17%
2020/06/04	0	0.00	11	23.35	23.50	-11	1,200	-0.92%
2020/06/03	5	23.40	0	0.00	23.25	5	1,207	0.41%
2020/06/02	11	23.04	0	0.00	23.10	11	1,203	0.91%
2020/06/01	6	23.80	0	0.00	23.75	6	1,165	0.51%
2020/05/27	1	24.45	0	0.00	24.35	1	1,141	0.09%
2020/05/26	5	27.36	26	26.12	25.35	-21	1,098	-1.91%
2020/05/25	0	0.00	5	26.08	26.40	-5	898	-0.56%
2020/05/22	3	23.90	1	24.10	24.00	2	817	0.24%
2020/05/20	2	23.80	0	0.00	23.90	2	816	0.25%
2020/05/14	0	0.00	5	23.50	22.90	-5	795	-0.63%
2020/05/11	5	23.30	0	0.00	23.15	5	836	0.60%
2020/05/08	4	23.89	0	0.00	23.45	4	839	0.48%
2020/05/07	24	24.11	2	24.10	24.20	22	838	2.62%
2020/05/06	34	24.06	18	24.61	24.35	16	839	1.91%
2020/05/05	15	23.18	0	0.00	23.30	15	802	1.87%
2020/05/04	5	23.10	0	0.00	23.00	5	833	0.60%
2020/04/30	15	22.92	0	0.00	22.85	15	843	1.78%
2020/04/29	5	22.80	0	0.00	22.90	5	931	0.54%
2020/04/27	0.1	22.80	0	0.00	22.80	0.1	1,102	0.01%
2020/04/23	1	21.95	0	0.00	22.10	1	1,091	0.09%
2020/04/21	0	0.00	10	21.65	21.70	-10	1,086	-0.92%
2020/04/15	0	0.00	1	21.40	21.30	-1	1,064	-0.09%
2020/04/09	1	20.30	0	0.00	20.55	1	1,047	0.10%
2020/04/08	0	0.00	21	20.14	20.20	-21	1,042	-2.01%
2020/04/06	0	0.00	2	19.40	20.05	-2	1,033	-0.19%
2020/03/27	1	18.00	2	18.48	18.30	-1	983	-0.10%
2020/03/26	0	0.00	2	17.15	17.50	-2	995	-0.20%
2020/03/24	0	0.00	16	16.16	16.10	-16	1,018	-1.57%
2020/03/23	0	0.00	10	15.65	15.65	-10	1,006	-0.99%
2020/03/19	7	15.71	1	15.65	15.70	6	986	0.61%
2020/03/17	5	17.65	11	17.74	17.80	-6	962	-0.62%
2020/03/13	1	19.00	17	19.10	19.55	-16	938	-1.70%
2020/03/12	10	21.10	1	20.90	21.10	9	902	1.00%
2020/03/10	0	0.00	20	22.40	22.50	-20	877	-2.28%
2020/03/06	2	23.10	0	0.00	23.10	2	842	0.24%
2020/02/27	10	22.98	0	0.00	22.75	10	962	1.04%
2020/02/13	5	23.65	0	0.00	23.60	5	965	0.52%
2020/02/12	0	0.00	3	23.55	23.55	-3	932	-0.32%
2020/02/06	2	23.90	0	0.00	23.85	2	898	0.22%
2020/02/05	23	24.20	1	23.85	23.85	22	892	2.46%
2020/02/04	10	23.90	12	23.85	23.85	-2	878	-0.23%
2020/02/03	11	24.50	0	0.00	24.20	11	848	1.30%
2020/01/31	13	26.02	0	0.00	24.80	13	846	1.54%
2020/01/30	10	26.09	0.3	26.45	26.45	9.7	761	1.28%
2020/01/16	0	0.00	3	24.05	24.05	-3	592	-0.51%
2020/01/14	8.1	24.05	0	0.00	24.10	8.1	605	1.33%
2020/01/03	1	24.45	0	0.00	24.20	1	636	0.16%
2020/01/02	4	24.35	0	0.00	24.45	4	645	0.62%
2019/12/12	0	0.00	0.1	24.05	24.05	-0.1	632	-0.01%
2019/12/02	0.2	24.55	0	0.00	24.55	0.2	717	0.03%
2019/11/28	2	25.40	1	25.40	25.35	1	699	0.14%
2019/11/21	0	0.00	0.6	24.25	24.25	-0.6	578	-0.10%
2019/11/20	10	23.80	0	0.00	23.80	10	568	1.76%
2019/11/18	0.3	23.80	0	0.00	23.80	0.3	587	0.05%
2019/11/15	0	0.00	1	23.75	23.85	-1	588	-0.17%
2019/11/13	1	24.00	0	0.00	23.95	1	588	0.17%
2019/11/07	30.5	24.05	29.8	24.05	24.05	0.7	638	0.10%
2019/11/06	0	0.00	1	24.20	24.20	-1	636	-0.16%
2019/11/05	0	0.00	31	24.35	24.20	-31	637	-4.86%
2019/11/04	0	0.00	15	24.35	24.25	-15	636	-2.36%
2019/11/01	2	24.28	25	24.29	24.25	-23	635	-3.62%
2019/10/31	0	0.00	32	24.45	24.20	-32	633	-5.05%
2019/10/30	0	0.00	137	24.37	24.30	-137	629	-21.77%	大賣/鉅額交易
2019/10/29	0	0.00	10	24.12	24.00	-10	601	-1.66%
2019/10/25	0	0.00	56	24.14	24.05	-56	608	-9.21%
2019/10/24	0	0.00	5	24.10	24.05	-5	606	-0.83%
2019/10/23	7	24.09	10	24.10	24.05	-3	606	-0.49%
2019/10/22	0	0.00	122	24.11	24.00	-122	604	-20.18%	大賣/鉅額交易
2019/10/21	0	0.00	12	24.18	24.25	-12	596	-2.01%
2019/10/18	11	24.22	0	0.00	24.20	11	598	1.84%
2019/10/16	0	0.00	4	24.30	24.20	-4	601	-0.67%
2019/10/09	10	24.54	8	24.68	24.55	2	590	0.34%
2019/10/08	4	24.70	18	24.80	24.65	-14	587	-2.38%
2019/10/07	13	24.87	0.1	24.90	24.80	12.9	600	2.15%
2019/10/04	4	25.10	91	25.05	25.00	-87	610	-14.25%
2019/10/03	4	25.25	34	25.29	25.20	-30	605	-4.95%
2019/10/02	0	0.00	75	25.48	25.35	-75	609	-12.30%
2019/10/01	0	0.00	32	25.70	25.65	-32	611	-5.24%
2019/09/27	2	25.80	50	25.68	25.55	-48	612	-7.83%
2019/09/26	2	25.50	52	25.88	26.05	-50	612	-8.16%
2019/09/25	4	25.53	0	0.00	25.45	4	599	0.67%
2019/09/24	10	25.58	14	25.77	25.65	-4	601	-0.66%
2019/09/23	0	0.00	19	25.71	25.60	-19	595	-3.19%
2019/09/20	2	25.78	81	25.69	25.65	-79	595	-13.26%
2019/09/16	0	0.00	1	25.60	25.50	-1	593	-0.17%
2019/09/05	1	25.90	0	0.00	25.85	1	560	0.18%
2019/08/12	2	26.10	0	0.00	26.30	2	501	0.40%
2019/08/08	3	25.22	0	0.00	25.45	3	526	0.57%
2019/08/01	2	25.40	0	0.00	25.35	2	604	0.33%
2019/07/29	1	25.70	0	0.00	25.65	1	630	0.16%
2019/07/24	2	26.30	0	0.00	26.25	2	620	0.32%
2019/07/17	0	0.00	1	26.75	26.70	-1	618	-0.16%
2019/07/16	2	26.80	0	0.00	26.70	2	627	0.32%
2019/07/15	2	26.80	1	27.00	27.05	1	625	0.16%
2019/07/12	1	27.10	0	0.00	26.75	1	622	0.16%
2019/07/11	3	26.92	0	0.00	27.00	3	613	0.49%
2019/07/10	1	30.25	0	0.00	30.25	1	590	0.17%
2019/07/02	2	30.35	0	0.00	30.40	2	596	0.34%
2019/07/01	0	0.00	1	30.25	30.25	-1	595	-0.17%
2019/06/24	0	0.00	1	29.85	29.90	-1	627	-0.16%
2019/06/21	3	29.75	0	0.00	29.85	3	643	0.47%
2019/06/14	0	0.00	2	29.50	29.55	-2	656	-0.30%
2019/06/03	1	29.25	0	0.00	29.50	1	697	0.14%
2019/05/16	0	0.00	5	29.19	30.20	-5	757	-0.66%
2019/05/15	0	0.00	1	30.20	30.25	-1	754	-0.13%
2019/05/13	2	30.30	0	0.00	30.20	2	739	0.27%
2019/05/10	5	29.95	0	0.00	30.10	5	713	0.70%
2019/05/02	0	0.00	2	29.40	29.35	-2	642	-0.31%
2019/04/23	2	29.08	0	0.00	29.05	2	628	0.32%
2019/04/17	0	0.00	2	29.15	29.20	-2	639	-0.31%
2019/04/09	0	0.00	1	29.20	29.20	-1	741	-0.13%
2019/04/01	3	28.85	0	0.00	28.90	3	745	0.40%
2019/03/29	0	0.00	3	28.90	28.90	-3	739	-0.41%
2019/03/28	1	29.10	16	29.07	28.90	-15	736	-2.04%
2019/03/26	0	0.00	1	28.90	28.35	-1	730	-0.14%
2019/03/25	1	27.90	0	0.00	27.75	1	752	0.13%
2019/03/20	1	28.05	0	0.00	28.05	1	766	0.13%
2019/03/19	15	28.15	0	0.00	28.10	15	766	1.96%
2019/03/13	0	0.00	1	29.05	29.10	-1	760	-0.13%
2019/03/12	1	28.70	0	0.00	29.05	1	756	0.13%
2019/03/08	3	29.25	0	0.00	29.20	3	759	0.40%
2019/03/04	0	0.00	2	29.15	29.10	-2	764	-0.26%
2019/02/25	1	28.55	10	28.60	28.65	-9	766	-1.17%
2019/02/22	1	28.75	0	0.00	28.80	1	761	0.13%
2019/02/21	0	0.00	1	29.20	29.10	-1	754	-0.13%
2019/02/18	0	0.00	1	29.70	29.70	-1	729	-0.14%
2019/02/14	10	28.90	4	28.54	28.90	6	662	0.91%
2019/02/11	0	0.00	1	27.75	27.75	-1	640	-0.16%
2019/01/29	1	27.50	0	0.00	27.50	1	644	0.16%
2019/01/28	0	0.00	2	27.65	27.60	-2	647	-0.31%
2019/01/24	0	0.00	1	28.10	27.80	-1	651	-0.15%
2019/01/23	1	27.55	8	27.99	28.00	-7	652	-1.07%
2019/01/22	7	27.57	5	27.50	27.40	2	643	0.31%
2019/01/18	1	27.70	12	27.71	27.85	-11	658	-1.67%
2019/01/16	1	27.65	0	0.00	27.65	1	687	0.15%
2019/01/15	3	27.92	0	0.00	27.75	3	695	0.43%
2019/01/14	1	28.45	0	0.00	28.20	1	693	0.14%
2019/01/10	1	28.35	0	0.00	28.60	1	705	0.14%
2019/01/07	0	0.00	1	28.85	28.85	-1	766	-0.13%
2019/01/04	3	28.97	0	0.00	28.60	3	761	0.39%
2018/12/21	0	0.00	1	27.90	28.05	-1	933	-0.11%
2018/12/18	1	28.70	2	28.63	28.35	-1	919	-0.11%
2018/12/17	2	28.15	0	0.00	28.05	2	882	0.23%
2018/12/06	0	0.00	1	26.95	26.70	-1	896	-0.11%
2018/11/30	1	27.10	0	0.00	27.10	1	938	0.11%
2018/11/28	2	26.50	0	0.00	26.75	2	930	0.21%
2018/10/24	3	26.23	3	25.98	26.00	0	1,366	0.00%
2018/10/17	0	0.00	66	27.72	27.45	-66	1,454	-4.54%
2018/10/16	0	0.00	5	26.56	27.30	-5	1,395	-0.36%
2018/10/15	3	26.15	0	0.00	26.00	3	1,407	0.21%
2018/10/12	0.1	26.35	0	0.00	26.35	0.1	1,415	0.01%
2018/10/11	3	25.60	0	0.00	25.65	3	1,428	0.21%
2018/10/09	2	29.25	2	29.08	28.20	0	1,419	0.00%
2018/10/03	0	0.00	3	28.12	29.20	-3	1,480	-0.20%
2018/10/02	0	0.00	8	27.70	27.60	-8	1,423	-0.56%
2018/09/27	10	27.80	10	27.75	27.75	0	1,470	0.00%
2018/09/26	5	28.05	5	27.80	27.80	0	1,482	0.00%
2018/09/18	1	27.90	0	0.00	27.60	1	1,501	0.07%
2018/09/17	12	28.05	13	27.72	27.70	-1	1,505	-0.07%
2018/09/11	3	27.88	1	27.95	27.80	2	1,515	0.13%
2018/09/10	1	28.15	1	28.10	27.55	0	1,512	0.00%
2018/09/07	1	27.70	6	28.39	27.55	-5	1,505	-0.33%
2018/09/06	5	27.83	0	0.00	27.90	5	1,501	0.33%
2018/09/05	3	28.05	0	0.00	28.05	3	1,545	0.19%
2018/09/03	2	28.20	0	0.00	28.05	2	1,607	0.12%
2018/08/31	1.1	28.56	0	0.00	28.50	1.1	1,626	0.07%
2018/08/30	3	28.32	11	28.65	28.60	-8	1,636	-0.49%
2018/08/27	3	28.02	28	28.45	28.35	-25	1,803	-1.39%
2018/08/24	2	27.85	0	0.00	27.95	2	1,839	0.11%
2018/08/23	27	28.33	0	0.00	28.05	27	1,869	1.44%
2018/08/22	4	28.99	3	28.75	28.75	1	1,878	0.05%
2018/08/21	3	29.10	0	0.00	29.00	3	1,885	0.16%
2018/08/20	1	29.00	0	0.00	28.70	1	1,901	0.05%
2018/08/16	1	29.00	0	0.00	29.15	1	1,952	0.05%
2018/08/15	1	29.65	0	0.00	29.55	1	1,984	0.05%
2018/08/14	1	30.00	0	0.00	30.50	1	2,000	0.05%
2018/08/13	23	30.27	5	30.20	29.85	18	2,015	0.89%
2018/08/08	5	34.35	0	0.00	34.35	5	2,311	0.22%
2018/08/07	2	34.90	0	0.00	34.70	2	2,341	0.09%
2018/08/06	5	35.35	2	35.45	35.45	3	2,304	0.13%
2018/08/02	0	0.00	2	33.85	33.80	-2	2,251	-0.09%
2018/07/27	0	0.00	2	33.80	33.80	-2	2,352	-0.09%
2018/07/24	2	32.93	0	0.00	32.95	2	2,996	0.07%
2018/07/20	1	32.90	0	0.00	32.85	1	3,027	0.03%
2018/07/18	1	33.10	0	0.00	32.95	1	3,068	0.03%
2018/07/12	3	33.70	23	33.70	33.90	-20	3,025	-0.66%
2018/07/11	20	33.00	9	33.64	33.55	11	2,937	0.37%
2018/07/09	6	31.38	2	32.95	32.50	4	2,948	0.14%
2018/06/28	4	32.28	0	0.00	32.05	4	3,272	0.12%
2018/06/27	9	32.51	0	0.00	32.30	9	3,290	0.27%
2018/06/26	0	0.00	20	32.55	32.55	-20	3,388	-0.59%
2018/06/21	0	0.00	12	32.85	33.40	-12	3,430	-0.35%
2018/06/20	10	32.23	0	0.00	32.25	10	3,430	0.29%
2018/06/19	2	32.75	0	0.00	32.50	2	3,457	0.06%
2018/06/15	0	0.00	2	33.05	33.00	-2	3,475	-0.06%
2018/06/14	3	33.45	0	0.00	33.20	3	3,521	0.09%
2018/06/13	0	0.00	8	34.44	33.75	-8	3,533	-0.23%
2018/06/12	0	0.00	2	34.25	33.75	-2	3,623	-0.06%
2018/06/11	5	34.10	2	33.90	33.80	3	3,678	0.08%
2018/06/08	0	0.00	1	33.00	33.00	-1	3,679	-0.03%
2018/06/07	4	33.63	3	33.30	33.25	1	3,665	0.03%
2018/06/06	0	0.00	24	33.71	33.65	-24	3,669	-0.65%
2018/06/05	4	33.68	0	0.00	33.65	4	3,704	0.11%
2018/06/04	5	34.94	65	34.75	34.35	-60	3,699	-1.62%
2018/06/01	22	33.66	15	33.47	33.90	7	3,653	0.19%
2018/05/31	3	32.33	11	33.00	32.95	-8	3,601	-0.22%
2018/05/30	1	31.90	2	32.00	31.80	-1	3,574	-0.03%
2018/05/29	0	0.00	1	32.55	32.35	-1	3,554	-0.03%
2018/05/28	11	32.69	2	32.75	32.35	9	3,546	0.25%
2018/05/25	6	32.76	0	0.00	32.65	6	3,525	0.17%
2018/05/24	3	33.77	0	0.00	33.40	3	3,497	0.09%
2018/05/23	2	33.20	11	33.63	33.60	-9	3,467	-0.26%
2018/05/22	43	33.35	30	33.15	32.85	13	3,420	0.38%
2018/05/21	5	33.74	3	33.82	33.65	2	3,393	0.06%
2018/05/18	3	34.00	6	33.72	33.65	-3	3,374	-0.09%
2018/05/17	36	33.58	8	33.99	33.60	28	3,329	0.84%
2018/05/16	50	34.99	59	35.03	34.70	-9	3,257	-0.28%
2018/05/15	30	31.50	1	32.80	32.95	29	2,953	0.98%
2018/05/11	5	30.74	1	31.05	30.60	4	2,851	0.14%
2018/05/07	17	32.07	1	32.20	32.00	16	2,724	0.59%
2018/05/04	26	32.02	2	31.10	31.80	24	2,672	0.90%
2018/05/03	7	33.41	30	33.17	31.95	-23	2,570	-0.89%
2018/05/02	2	32.73	8	32.37	33.05	-6	2,180	-0.28%
2018/04/30	2	30.00	0	0.00	30.05	2	1,896	0.11%
2018/04/26	0	0.00	31	29.85	29.35	-31	1,864	-1.66%
2018/04/25	40	30.19	10	29.55	30.30	30	1,828	1.64%
2018/04/19	21	29.52	0	0.00	29.40	21	1,755	1.20%
2018/04/18	1	29.40	17	29.27	29.40	-16	1,738	-0.92%
2018/04/17	3	29.87	26	29.56	29.20	-23	1,731	-1.33%
2018/04/16	2.5	30.30	18	30.63	30.10	-15.5	1,714	-0.90%
2018/04/13	4	32.04	19	31.94	31.10	-15	1,682	-0.89%
2018/04/12	2	31.08	1	31.50	31.70	1	1,614	0.06%
2018/04/11	1	31.70	0.2	31.50	31.65	0.8	1,573	0.05%
2018/04/10	18	31.48	0	0.00	31.05	18	1,546	1.16%
2018/04/09	66	32.99	7	32.83	32.55	59	1,485	3.97%
2018/04/03	4	30.49	2	30.45	31.40	2	1,300	0.15%
2018/04/02	1	29.70	0	0.00	29.55	1	1,203	0.08%
2018/03/31	1	30.00	2	30.10	30.05	-1	1,185	-0.08%
2018/03/30	0	0.00	4	30.55	30.25	-4	1,171	-0.34%
2018/03/29	0	0.00	5	30.62	30.55	-5	1,148	-0.44%
2018/03/26	0	0.00	2.5	30.15	30.00	-2.5	1,016	-0.24%
2018/03/22	4	29.83	1	30.10	29.50	3	944	0.32%
2018/03/21	0	0.00	11.1	30.92	30.60	-11.1	906	-1.22%
2018/03/20	3	31.00	0	0.00	31.20	3	870	0.34%
2018/03/19	3	30.60	0	0.00	30.70	3	808	0.37%
2018/03/16	12	31.21	5	30.86	30.70	7	782	0.89%
2018/03/15	2	30.10	0	0.00	30.70	2	646	0.31%
2018/03/14	0	0.00	15	28.97	29.30	-15	565	-2.65%
2018/03/12	3	28.40	0	0.00	28.15	3	516	0.58%
2018/03/09	4	29.53	1	29.75	29.20	3	496	0.60%
2018/03/08	10	28.97	0.5	28.75	29.00	9.5	444	2.14%
2018/03/07	13	28.91	13	28.78	29.30	0	415	0.00%
2018/02/21	0	0.00	1	27.10	27.00	-1	299	-0.33%
2018/01/11	10	26.65	10	26.25	26.25	0	194	-0.01%