健喬 (4114)-日盛-中和券商分點個股進出

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
38.15
漲跌
▲0.30
漲幅
+0.79%
成交量
485張
產業
上櫃生技醫療類股
253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－日盛-中和券商分點個股進出

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

日盛-中和券商分點個股進出
日盛-中和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
2023/04/07	9	46.89	6	47.28	47.20	3	15,632	0.02%
2023/04/06	0	0.00	19	46.75	46.50	-19	16,785	-0.11%
2023/03/30	9	45.77	1	46.25	45.65	8	18,029	0.04%
2023/03/29	2	45.63	17	45.86	45.95	-15	18,545	-0.08%
2023/03/28	7	44.93	1	44.70	44.40	6	19,187	0.03%
2023/03/27	0	0.00	4	44.85	45.00	-4	20,402	-0.02%
2023/03/24	1	44.20	5	44.50	44.50	-4	21,084	-0.02%
2023/03/23	1	43.95	0	0.00	43.90	1	21,599	0.00%
2023/03/22	1	44.10	5	43.86	43.90	-4	22,585	-0.02%
2023/03/21	3	44.05	9	44.01	43.85	-6	23,877	-0.03%
2023/03/20	10	43.30	6	43.51	43.70	4	24,698	0.02%
2023/03/17	3	44.48	1	44.75	43.50	2	25,794	0.01%
2023/03/16	6	44.31	2	43.90	43.90	4	27,136	0.01%
2023/03/15	0.4	45.52	1	45.35	45.40	-0.6	28,137	0.00%
2023/03/14	16	45.18	20	45.13	45.25	-4	28,723	-0.01%
2023/03/13	3	44.05	3	43.90	44.30	0	28,816	0.00%
2023/03/10	9	44.99	4.3	44.64	44.55	4.7	28,767	0.02%
2023/03/09	21	46.61	2	46.35	46.05	19	28,666	0.07%
2023/03/08	15	47.13	4	47.50	47.05	11	28,518	0.04%
2023/03/07	3	48.07	1	48.45	47.75	2	28,394	0.01%
2023/03/06	7	48.44	8	48.53	48.60	-1	28,290	0.00%
2023/03/03	2	48.23	20	48.35	48.40	-18	28,177	-0.06%
2023/03/02	4	46.88	7	47.24	47.40	-3	28,079	-0.01%
2023/03/01	12	47.75	6	47.14	46.90	6	28,058	0.02%
2023/02/24	1	47.70	13	47.93	47.75	-12	28,020	-0.04%
2023/02/23	10	48.03	14	48.06	48.40	-4	27,889	-0.01%
2023/02/22	30	48.31	15	48.04	47.60	15	27,834	0.05%
2023/02/21	11	48.61	50	48.35	48.90	-39	27,624	-0.14%
2023/02/20	5	47.25	12.1	47.47	47.20	-7.1	27,415	-0.03%
2023/02/17	5	47.09	9.2	47.38	46.90	-4.2	27,361	-0.02%
2023/02/16	12	46.96	11	47.11	47.15	1	27,315	0.00%
2023/02/15	32	47.41	5.1	47.45	47.00	26.9	27,265	0.10%
2023/02/14	38.1	48.31	17	48.46	48.15	21.1	27,087	0.08%
2023/02/13	33.6	48.53	51.5	48.62	48.80	-17.9	26,635	-0.07%
2023/02/10	10	47.38	6.2	46.75	46.30	3.8	26,062	0.01%
2023/02/09	30.3	47.35	28	46.89	46.80	2.3	25,768	0.01%
2023/02/08	23	47.16	36	47.13	47.40	-13	25,344	-0.05%
2023/02/07	12	44.85	16	45.27	45.95	-4	24,736	-0.02%
2023/02/06	8	44.39	14	44.21	44.10	-6	24,247	-0.02%
2023/02/03	12	43.56	6	43.93	43.40	6	24,031	0.02%
2023/02/02	21	43.16	19	43.58	44.10	2	23,776	0.01%
2023/02/01	7	42.59	8	42.72	42.60	-1	23,565	0.00%
2023/01/31	8	42.68	10	42.98	42.60	-2	23,426	-0.01%
2023/01/30	12	44.10	2	44.85	43.40	10	23,222	0.04%
2023/01/17	11	45.06	5	44.58	44.80	6	23,022	0.03%
2023/01/16	9	44.53	16	44.73	45.30	-7	22,892	-0.03%
2023/01/13	19	43.96	17	44.15	43.95	2	22,776	0.01%
2023/01/12	22	43.57	15	43.75	43.55	7	22,618	0.03%
2023/01/11	19	44.61	18	44.63	44.55	1	22,398	0.00%
2023/01/10	21	45.54	11	45.23	45.05	10	22,217	0.05%
2023/01/09	7	45.73	26	45.95	46.35	-19	22,043	-0.09%
2023/01/06	64	45.42	42	45.51	44.80	22	21,755	0.10%
2023/01/05	21	45.63	19	45.34	44.75	2	21,172	0.01%
2023/01/04	35	46.07	31	46.36	45.60	4	20,962	0.02%
2023/01/03	33	46.76	16	46.74	46.00	17	20,719	0.08%
2022/12/30	26	48.62	19	48.92	48.70	7	20,303	0.03%
2022/12/29	19.1	48.92	19.3	49.36	49.60	-0.2	19,937	0.00%
2022/12/28	52	48.79	34	49.14	47.70	18	19,220	0.09%
2022/12/27	34.7	50.52	23	50.75	49.20	11.7	18,703	0.06%
2022/12/26	75	53.45	45.3	53.69	53.00	29.7	17,936	0.17%
2022/12/23	79.1	51.53	66	51.51	51.60	13.1	16,730	0.08%
2022/12/22	40.6	50.60	49.9	50.56	51.90	-9.3	16,072	-0.06%
2022/12/21	20	51.03	18	51.59	50.40	2	15,525	0.01%
2022/12/20	38	49.91	26.6	49.89	50.10	11.4	15,041	0.08%
2022/12/19	44.2	52.61	53.1	53.12	52.00	-8.9	14,377	-0.06%
2022/12/16	18.6	51.20	22	51.73	50.20	-3.4	13,240	-0.03%
2022/12/15	56	51.34	43	51.54	50.80	13	12,817	0.10%
2022/12/14	41	50.72	50.3	51.05	52.20	-9.3	12,383	-0.08%
2022/12/13	41.6	50.77	43.5	51.07	51.00	-1.9	11,549	-0.02%
2022/12/12	54	48.69	63.3	48.93	48.15	-9.3	10,331	-0.09%
2022/12/09	59.1	47.88	57.1	48.04	48.50	2	9,634	0.02%
2022/12/08	84	45.15	282	45.11	46.40	-198	8,635	-2.29%	大賣/鉅額交易
2022/12/07	22	43.12	55.8	43.84	45.10	-33.8	7,546	-0.45%
2022/12/06	12	39.65	44.6	40.15	41.00	-32.6	6,731	-0.48%
2022/12/05	2	38.65	20	37.81	38.65	-18	6,303	-0.29%
2022/12/01	0	0.00	2.7	36.30	36.40	-2.7	6,539	-0.04%
2022/11/30	1	35.90	0	0.00	35.90	1	6,768	0.01%
2022/11/29	1	35.85	1	35.90	35.90	0	6,997	0.00%
2022/11/28	1	35.60	3	36.12	36.20	-2	7,308	-0.03%
2022/11/25	3.4	35.46	1	36.30	35.30	2.4	7,745	0.03%
2022/11/24	3	36.42	6	36.55	36.40	-3	8,558	-0.04%
2022/11/23	4	37.16	5	37.06	37.10	-1	8,674	-0.01%
2022/11/22	4	37.06	10	37.07	36.60	-6	8,770	-0.07%
2022/11/21	1.8	36.89	3	37.02	36.95	-1.2	8,998	-0.01%
2022/11/18	0.2	36.10	1	36.30	36.10	-0.8	9,449	-0.01%
2022/11/17	4	36.60	14.3	36.93	36.35	-10.3	10,198	-0.10%
2022/11/16	4	35.96	26	36.28	36.30	-22	10,604	-0.21%
2022/11/15	2.1	35.50	0.7	35.25	35.25	1.4	11,739	0.01%
2022/11/14	1	36.00	0	0.00	35.75	1	12,435	0.01%
2022/11/11	2	36.05	7	36.13	35.90	-5	12,962	-0.04%
2022/11/10	2	35.53	5	35.89	35.30	-3	13,028	-0.02%
2022/11/09	7.1	36.02	12.1	36.28	35.65	-5	13,130	-0.04%
2022/11/08	6	35.93	18	36.15	35.30	-12	13,127	-0.09%
2022/11/07	2	34.38	24.5	34.41	34.50	-22.5	13,250	-0.17%
2022/11/04	1	34.05	0.2	34.10	34.10	0.8	13,377	0.01%
2022/11/02	1	33.70	0	0.00	33.95	1	13,655	0.01%
2022/11/01	0	0.00	6	33.35	33.60	-6	13,774	-0.04%
2022/10/31	1	32.50	3	32.70	32.55	-2	13,962	-0.01%
2022/10/27	2	31.75	4	32.25	32.25	-2	14,146	-0.01%
2022/10/26	0	0.00	2	31.48	31.40	-2	14,280	-0.01%
2022/10/24	2	32.25	3	32.38	31.85	-1	14,402	-0.01%
2022/10/21	3	31.85	2	31.70	31.70	1	14,550	0.01%
2022/10/20	7	32.96	1	33.10	33.05	6	14,587	0.04%
2022/10/19	2.1	33.88	1	33.85	33.85	1.1	14,875	0.01%
2022/10/18	0.1	34.10	1	33.95	33.90	-0.9	15,267	-0.01%
2022/10/17	1	33.45	1	33.70	33.80	0	15,449	0.00%
2022/10/14	2	33.30	29	34.72	34.70	-27	15,441	-0.17%
2022/10/13	7.5	33.40	6.1	32.50	32.40	1.4	15,470	0.01%
2022/10/12	3	34.60	6	34.29	34.70	-3	15,513	-0.02%
2022/10/11	5	34.17	1	34.15	34.15	4	15,612	0.03%
2022/10/07	1.2	35.90	1	36.50	35.80	0.2	15,792	0.00%
2022/10/06	2	35.58	2	35.80	35.85	0	16,075	0.00%
2022/10/05	116	36.29	2	35.98	35.60	114	16,332	0.70%	大買/鉅額交易
2022/10/04	87	36.30	4	36.35	36.40	83	16,389	0.51%
2022/10/03	1	35.10	3	35.45	35.40	-2	16,450	-0.01%
2022/09/30	4	34.91	4	35.39	35.65	0	16,493	0.00%
2022/09/29	0	0.00	5	35.51	35.65	-5	16,499	-0.03%
2022/09/28	8	34.73	4	34.20	34.00	4	16,511	0.02%
2022/09/27	21	35.68	4	35.96	36.05	17	16,676	0.10%
2022/09/26	5	35.04	12	34.78	35.00	-7	16,714	-0.04%
2022/09/23	2	36.88	3	36.85	36.30	-1	16,860	-0.01%
2022/09/22	21	38.05	9	38.26	37.65	12	17,337	0.07%
2022/09/21	8	37.11	4	37.29	37.50	4	17,598	0.02%
2022/09/20	9	37.37	14	37.31	37.20	-5	17,765	-0.03%
2022/09/19	6	36.58	3	36.15	36.20	3	17,885	0.02%
2022/09/16	26.1	37.39	1	37.05	37.00	25.1	18,239	0.14%
2022/09/15	19.9	38.59	22	38.76	38.10	-2.1	18,246	-0.01%
2022/09/14	6.3	39.28	9.8	39.57	38.90	-3.5	18,213	-0.02%
2022/09/13	9	38.96	10	39.40	39.50	-1	17,954	-0.01%
2022/09/12	5.1	38.50	26	38.90	39.10	-20.9	18,058	-0.12%
2022/09/08	13	38.37	32	38.42	38.60	-19	17,869	-0.11%
2022/09/07	66	37.62	76	37.48	37.45	-10	17,718	-0.06%
2022/09/06	29	37.02	13	37.05	36.80	16	17,490	0.09%
2022/09/05	35	38.61	14	38.63	38.05	21	17,235	0.12%
2022/09/02	16	38.56	27	38.65	38.95	-11	17,038	-0.06%
2022/09/01	19.7	38.98	30	39.41	38.50	-10.3	16,780	-0.06%
2022/08/31	92	39.23	77.6	39.43	39.15	14.4	16,307	0.09%
2022/08/30	3	37.45	7	37.79	38.20	-4	15,420	-0.03%
2022/08/29	27	37.09	12	37.18	36.85	15	15,276	0.10%
2022/08/26	20	38.13	13	38.18	37.70	7	15,086	0.05%
2022/08/25	88	38.23	43	38.20	38.40	45	14,733	0.31%
2022/08/24	45	37.10	64.1	37.22	38.60	-19.1	14,197	-0.13%
2022/08/23	63.8	36.58	48	36.55	36.25	15.8	13,374	0.12%
2022/08/22	163	38.92	117.1	38.91	38.80	45.9	12,812	0.36%	大買/大賣/
2022/08/19	37.1	36.76	155	36.94	37.80	-117.9	11,549	-1.02%	大賣/鉅額交易
2022/08/18	20	34.48	34.5	34.43	34.40	-14.5	10,791	-0.13%
2022/08/17	110	32.53	7.3	33.21	32.45	102.7	10,213	1.01%	大買/鉅額交易
2022/08/16	31	32.63	39.4	32.63	32.75	-8.4	10,044	-0.08%
2022/08/15	12.2	31.53	27	31.44	31.85	-14.8	9,833	-0.15%
2022/08/12	10.3	31.98	2	31.90	31.75	8.3	9,737	0.08%
2022/08/11	24	32.92	1	32.85	32.85	23	9,496	0.24%
2022/08/10	9	33.08	8	33.02	33.15	1	9,336	0.01%
2022/08/09	1	32.00	3	32.37	32.25	-2	9,134	-0.02%
2022/08/08	6	31.48	3	31.80	32.00	3	9,054	0.03%
2022/08/05	2	32.15	11.1	32.45	32.45	-9.1	8,903	-0.10%
2022/08/04	1	31.20	7	31.55	31.60	-6	8,694	-0.07%
2022/08/03	6	31.28	1	31.25	31.40	5	8,557	0.06%
2022/08/02	2	31.25	3	32.02	31.15	-1	8,478	-0.01%
2022/08/01	1	31.70	6	31.73	31.80	-5	8,336	-0.06%
2022/07/29	7	31.24	1	31.80	31.20	6	8,250	0.07%
2022/07/28	4	30.95	14	31.93	31.90	-10	8,149	-0.12%
2022/07/27	4.1	31.05	3	30.92	30.90	1.1	7,973	0.01%
2022/07/26	17	31.85	206	31.19	31.50	-189	7,878	-2.40%	大賣/鉅額交易
2022/07/25	9	32.03	11	32.24	32.60	-2	7,561	-0.03%
2022/07/22	212	30.51	16.9	30.72	31.55	195.1	7,174	2.72%	大買/鉅額交易
2022/07/21	6.1	29.64	5	29.75	29.65	1.1	6,983	0.02%
2022/07/20	11.1	30.19	3	30.55	30.10	8.1	6,930	0.12%
2022/07/19	11	31.81	11	32.02	31.00	0	6,846	0.00%
2022/07/18	8.2	31.37	7	30.86	31.60	1.2	6,753	0.02%
2022/07/15	38	31.91	28.4	31.79	31.70	9.6	6,673	0.14%
2022/07/14	22	31.96	12	31.75	31.90	10	6,479	0.15%
2022/07/13	13	31.36	16.1	31.30	31.90	-3.1	6,177	-0.05%
2022/07/12	2.4	30.03	2	30.00	30.00	0.4	5,992	0.01%
2022/07/11	2	29.70	1	29.60	29.60	1	5,961	0.02%
2022/07/08	0.1	32.50	6	32.49	32.10	-5.9	5,857	-0.10%
2022/07/07	6.2	31.79	1	31.95	32.05	5.2	5,767	0.09%
2022/07/06	5.1	32.29	10.1	32.25	31.40	-5.1	5,707	-0.09%
2022/07/05	41	32.98	46	33.05	33.55	-5	5,586	-0.09%
2022/07/04	6	31.78	4	31.91	32.00	2	5,325	0.04%
2022/07/01	19	31.89	13	31.60	31.50	6	5,171	0.12%
2022/06/30	44	34.26	497	33.68	33.05	-453	4,930	-9.19%	大賣/鉅額交易
2022/06/29	56	33.99	26.2	34.10	34.85	29.8	4,321	0.69%
2022/06/28	11	33.84	6	33.58	32.40	5	3,774	0.13%
2022/06/27	3	33.30	8	33.66	33.95	-5	3,544	-0.14%
2022/06/24	14	31.75	28	32.25	33.50	-14	3,251	-0.43%
2022/06/23	0	0.00	3.7	30.49	30.90	-3.7	2,785	-0.13%
2022/06/22	3	30.30	1	29.85	29.85	2	2,629	0.08%
2022/06/21	6	28.98	4	29.59	30.15	2	2,485	0.08%
2022/06/20	20	30.26	43.2	30.40	29.30	-23.2	2,363	-0.98%
2022/06/17	2	28.73	2	28.30	28.95	0	1,993	0.00%
2022/06/16	6	29.08	3.3	29.20	28.85	2.7	1,952	0.14%
2022/06/15	1	28.90	0	0.00	28.85	1	1,889	0.05%
2022/06/14	3	28.12	1.5	28.65	28.75	1.5	1,859	0.08%
2022/06/13	0	0.00	1	28.75	28.25	-1	1,835	-0.05%
2022/06/10	10	28.61	10.1	28.59	28.85	-0.1	1,784	-0.01%
2022/06/09	4	28.08	6	28.08	27.95	-2	1,705	-0.12%
2022/06/08	3	27.43	1	27.50	27.50	2	1,671	0.12%
2022/06/02	0.1	26.55	0	0.00	26.60	0.1	1,612	0.01%
2022/06/01	0	26.55	0	0.00	26.50	0	1,625	0.00%
2022/05/27	10	26.15	0	0.00	26.20	10	1,661	0.60%
2022/05/23	1	26.45	0	0.00	26.45	1	1,723	0.06%
2022/05/20	0	0.00	10	26.80	26.80	-10	1,740	-0.57%
2022/05/16	0	0.00	0.1	26.90	26.70	-0.1	1,787	-0.01%
2022/05/13	10	25.88	0	0.00	26.10	10	1,756	0.57%
2022/05/12	0.1	25.70	0	0.00	25.45	0.1	1,750	0.01%
2022/05/11	0	0.00	1	26.30	26.40	-1	1,743	-0.06%
2022/04/29	0	0.00	10	27.40	27.40	-10	1,702	-0.59%
2022/04/27	0	0.00	0.9	27.00	27.65	-0.9	1,662	-0.05%
2022/04/26	0.2	27.35	0	0.00	27.30	0.2	1,634	0.01%
2022/04/22	0.1	28.15	0	0.00	28.25	0.1	1,574	0.00%
2022/04/21	0	0.00	1	28.95	28.70	-1	1,524	-0.07%
2022/04/19	1.2	27.88	0	0.00	27.95	1.2	1,384	0.09%
2022/04/18	2	28.85	1.2	28.93	28.95	0.8	1,321	0.06%
2022/04/15	13	27.86	9.4	28.72	27.65	3.6	1,223	0.30%
2022/04/14	1	26.85	5	27.37	27.45	-4	1,120	-0.36%
2022/04/13	0	0.00	10	26.90	26.80	-10	1,077	-0.93%
2022/04/12	0	0.00	1.1	26.47	26.70	-1.1	1,055	-0.11%
2022/04/11	11	26.50	2	26.43	26.40	9	1,031	0.87%
2022/04/08	0	0.00	1.1	26.09	26.10	-1.1	1,004	-0.11%
2022/04/06	0	0.00	4.5	25.78	26.00	-4.5	983	-0.46%
2022/03/31	0.1	25.30	0	0.00	25.10	0.1	945	0.01%
2022/03/28	2	24.80	0	0.00	24.85	2	857	0.23%
2022/03/17	0.1	24.20	0	0.00	24.25	0.1	1,006	0.01%
2022/03/16	0	0.00	3	24.00	24.00	-3	1,001	-0.30%
2022/03/10	0	0.00	13	24.60	24.55	-13	991	-1.31%
2022/03/08	0	0.00	2	24.65	24.55	-2	981	-0.21%
2022/02/25	0.1	24.45	0	0.00	24.70	0.1	900	0.01%
2022/02/24	0	0.00	1	24.65	24.15	-1	880	-0.11%
2022/02/17	0	0.00	1	24.65	24.60	-1	790	-0.13%
2022/02/14	30	24.15	0	0.00	24.10	30	765	3.92%
2022/02/09	0	0.00	2	24.00	24.05	-2	725	-0.28%
2022/01/24	0	0.00	3.1	23.45	23.35	-3.1	707	-0.44%
2022/01/21	0	0.00	7.1	23.62	23.60	-7.1	697	-1.02%
2022/01/20	0.2	23.80	0	0.00	23.80	0.2	688	0.03%
2022/01/18	0.1	23.85	11	23.80	23.80	-10.9	685	-1.59%
2022/01/14	0.2	23.85	0	23.85	23.75	0.1	677	0.02%
2022/01/07	11	24.00	0	0.00	24.10	11	624	1.76%
2021/12/22	0	0.00	1	23.65	23.50	-1	552	-0.18%
2021/12/14	2	25.00	5	24.43	23.85	-3	551	-0.54%
2021/12/13	0.1	22.85	0	0.00	22.80	0.1	431	0.02%
2021/11/30	0	0.00	0.4	22.50	22.50	-0.4	452	-0.09%
2021/11/29	1	22.30	0	0.00	22.30	1	450	0.22%
2021/11/26	1	22.55	0	0.00	22.50	1	444	0.23%
2021/11/23	2	22.80	0	0.00	22.65	2	437	0.46%
2021/11/18	0.7	22.80	2.2	22.76	22.75	-1.6	434	-0.36%
2021/11/15	2.3	22.76	0	0.00	22.80	2.3	432	0.53%
2021/11/05	0.6	23.40	0	0.00	23.35	0.6	438	0.13%
2021/11/02	0	0.00	50	23.00	22.95	-50	432	-11.56%
2021/10/22	0.5	23.10	0	0.00	22.90	0.5	442	0.10%
2021/10/19	0	0.00	0	23.20	23.10	0	456	-0.01%
2021/10/13	0.1	23.25	2	23.00	23.00	-1.9	504	-0.38%
2021/10/07	3	23.25	0	0.00	23.15	3	524	0.57%
2021/09/29	0	0.00	2	23.45	23.45	-2	548	-0.36%
2021/09/17	2	25.60	0	0.00	25.60	2	612	0.33%
2021/09/16	1	25.65	0	0.00	25.60	1	608	0.16%
2021/09/09	1	25.60	0	0.00	25.65	1	605	0.17%
2021/09/08	0	0.00	0.1	25.35	25.50	-0.1	602	-0.01%
2021/08/16	0	0.00	1	24.90	24.95	-1	906	-0.11%
2021/08/13	0	0.00	0.4	25.20	25.00	-0.4	901	-0.05%
2021/08/11	0	0.00	1	25.10	25.10	-1	908	-0.11%
2021/08/04	0	0.00	10	25.60	25.55	-10	1,015	-0.98%
2021/08/03	10	25.60	0	0.00	25.55	10	1,030	0.97%
2021/08/02	0	0.00	1.6	25.36	25.40	-1.6	1,029	-0.16%
2021/07/27	0	0.00	3.8	25.30	25.30	-3.8	1,068	-0.36%
2021/07/22	0	0.00	4	25.55	25.50	-4	1,107	-0.36%
2021/07/19	1	25.85	0	0.00	25.90	1	1,134	0.09%
2021/07/16	0.2	25.65	0	0.00	25.65	0.2	1,148	0.02%
2021/06/29	15	26.18	15	26.05	26.00	0	1,280	0.00%
2021/06/22	0	0.00	2	25.00	25.15	-2	1,266	-0.16%
2021/06/18	1	25.10	0	0.00	25.05	1	1,314	0.08%
2021/06/16	1	25.20	0	0.00	25.05	1	1,340	0.07%
2021/06/07	1	25.65	1	25.45	25.25	0	1,404	0.00%
2021/06/04	0.6	25.05	0	0.00	24.90	0.6	1,405	0.04%
2021/06/03	0	0.00	2	25.03	25.15	-2	1,424	-0.14%
2021/05/28	0	0.00	0.7	25.20	25.30	-0.7	1,428	-0.05%
2021/05/24	31	25.93	27	26.11	26.15	4	1,416	0.28%
2021/05/19	1	24.50	0.4	24.35	24.45	0.6	1,320	0.05%
2021/05/12	2	25.35	2	25.65	24.55	0	1,263	0.00%
2021/05/06	1	25.55	0	0.00	25.55	1	1,230	0.08%
2021/05/05	0.1	25.75	0	0.00	25.65	0.1	1,244	0.01%
2021/05/03	2	27.05	0	0.00	26.45	2	1,502	0.13%
2021/04/29	1	26.60	0	0.00	26.65	1	1,482	0.07%
2021/04/28	2	26.65	0	0.00	26.65	2	1,483	0.13%
2021/04/27	1	26.70	0	0.00	26.75	1	1,482	0.07%
2021/04/26	0	0.00	1	26.10	26.15	-1	1,456	-0.07%
2021/04/16	0	0.00	3	26.40	26.45	-3	1,403	-0.21%
2021/04/13	1	26.50	10	26.70	26.50	-9	1,374	-0.65%
2021/04/12	0	0.00	20	27.01	27.00	-20	1,360	-1.47%
2021/04/09	10	26.90	13.4	27.27	27.20	-3.4	1,355	-0.25%
2021/04/08	10	27.20	0	0.00	27.20	10	1,370	0.73%
2021/04/06	2	26.53	0	0.00	26.45	2	1,338	0.15%
2021/04/01	0	0.00	3	26.25	26.35	-3	1,327	-0.23%
2021/03/30	6	26.60	0	0.00	26.50	6	1,310	0.46%
2021/03/29	1.5	26.53	0	0.00	26.60	1.5	1,306	0.11%
2021/03/25	0	0.00	12	26.69	26.35	-12	1,289	-0.93%
2021/03/24	0.7	26.88	0	0.00	26.90	0.7	1,282	0.06%
2021/03/22	10	26.40	0	0.00	26.30	10	1,225	0.82%
2021/03/18	11	26.05	0	0.00	26.10	11	1,199	0.92%
2021/03/12	0	0.00	10.1	25.95	25.95	-10.1	1,188	-0.85%
2021/03/11	10	26.20	0	0.00	26.05	10	1,186	0.84%
2021/03/10	0	0.00	1	25.65	25.85	-1	1,154	-0.09%
2021/03/04	0	0.00	10	25.55	25.55	-10	1,139	-0.88%
2021/03/03	0	0.00	0.1	25.50	25.65	-0.1	1,137	-0.01%
2021/03/02	10	25.95	0	0.00	25.55	10	1,131	0.88%
2021/02/23	13	25.65	6	25.58	25.60	7	1,112	0.63%
2021/02/22	10	25.30	1	25.20	25.30	9	1,089	0.83%
2021/02/04	1	24.35	1	24.25	24.30	0	1,122	0.00%
2021/02/02	1	23.95	1	23.95	24.00	0	1,132	0.00%
2021/02/01	0	0.00	1	24.10	23.90	-1	1,135	-0.09%
2021/01/28	1	24.00	0	0.00	24.05	1	1,128	0.09%
2021/01/26	1	25.80	2	25.03	24.50	-1	1,094	-0.09%
2021/01/25	3	26.05	0	0.00	26.05	3	937	0.32%
2021/01/21	1	23.95	0	0.00	23.95	1	800	0.12%
2021/01/20	0	0.00	0.3	24.10	24.05	-0.3	795	-0.04%
2021/01/14	1	24.85	0.4	24.80	24.85	0.6	798	0.08%
2021/01/07	0	0.00	2	25.00	25.00	-2	802	-0.25%
2021/01/04	0	0.00	1	25.40	25.40	-1	814	-0.12%
2020/12/29	0.1	24.85	0	0.00	24.90	0.1	739	0.01%
2020/12/24	1	24.95	0	0.00	24.95	1	758	0.13%
2020/12/15	0.3	24.90	0	0.00	24.75	0.3	851	0.04%
2020/12/09	0	0.00	1	25.20	25.05	-1	878	-0.11%
2020/12/08	0.7	25.30	0.1	25.15	25.15	0.7	918	0.07%
2020/12/03	0	0.00	8	25.90	25.65	-8	1,306	-0.61%
2020/12/02	0	0.00	8.8	25.97	26.00	-8.8	1,301	-0.67%
2020/12/01	0.4	25.40	0	0.00	25.50	0.4	1,278	0.03%
2020/11/26	0	0.00	6.1	25.40	25.45	-6.1	1,312	-0.47%
2020/11/18	20	25.90	1	25.80	25.70	19	1,423	1.33%
2020/11/17	0	0.00	0.1	25.25	25.30	-0.1	1,411	-0.01%
2020/11/11	3	24.90	1	24.90	24.95	2	1,579	0.13%
2020/11/10	1	24.65	0	0.00	24.60	1	1,615	0.06%
2020/11/02	0	0.00	5	24.30	24.30	-5	2,008	-0.25%
2020/10/14	3	25.05	0	0.00	25.00	3	2,547	0.12%
2020/10/13	5	25.43	0	0.00	25.05	5	2,593	0.19%
2020/10/12	1	24.80	0	0.00	24.75	1	2,596	0.04%
2020/10/08	0	0.00	1	25.05	25.05	-1	2,634	-0.04%
2020/09/25	5	24.16	5	24.45	24.15	0	3,503	0.00%
2020/09/24	3	24.90	6	25.09	25.15	-3	3,506	-0.09%
2020/09/23	3	25.60	5	25.94	25.50	-2	3,503	-0.06%
2020/09/22	3	25.65	0.6	25.70	25.70	2.4	3,529	0.07%
2020/09/21	0	0.00	0.1	25.95	26.05	-0.1	3,749	0.00%
2020/09/18	0	0.00	2	26.05	26.00	-2	3,929	-0.05%
2020/09/17	0	0.00	3	25.90	25.85	-3	3,938	-0.08%
2020/09/15	1	25.75	0	0.00	25.90	1	3,951	0.03%
2020/09/14	4	25.76	3	26.05	25.85	1	3,997	0.03%
2020/09/11	7	26.16	4.2	26.05	25.90	2.8	4,159	0.07%
2020/09/10	3	26.83	11	26.80	26.70	-8	4,189	-0.19%
2020/09/09	5	27.03	0	0.00	26.90	5	4,144	0.12%
2020/09/08	15	27.31	4	27.25	27.60	11	4,067	0.27%
2020/09/07	1	26.20	0	0.00	25.85	1	3,817	0.03%
2020/09/03	0	0.00	1	26.30	26.10	-1	3,849	-0.03%
2020/09/02	0.5	26.10	0	0.00	26.10	0.5	3,837	0.01%
2020/08/31	3	26.75	3	26.87	26.70	0	3,814	0.00%
2020/08/28	2.1	26.89	9	27.00	26.85	-6.9	3,797	-0.18%
2020/08/27	1	26.80	0	0.00	26.80	1	3,743	0.03%
2020/08/26	0	0.00	11	26.81	26.70	-11	3,763	-0.29%
2020/08/25	2	27.00	0	0.00	26.70	2	3,744	0.05%
2020/08/24	0	0.00	8	26.90	26.85	-8	3,749	-0.21%
2020/08/19	0	0.00	14	27.20	26.90	-14	3,896	-0.36%
2020/08/18	1	26.95	21	27.15	27.05	-20	3,931	-0.51%
2020/08/17	1.3	26.88	2.1	27.03	26.85	-0.9	3,879	-0.02%
2020/08/14	1	27.05	0	0.00	26.90	1	3,847	0.03%
2020/08/13	0	0.00	2	27.25	27.10	-2	3,795	-0.05%
2020/08/12	0	0.00	4	26.76	27.00	-4	3,751	-0.11%
2020/08/11	21	27.10	2	27.25	26.95	19	3,652	0.52%
2020/08/10	2	26.50	10	26.51	26.65	-8	3,546	-0.23%
2020/08/07	3	25.80	16	26.02	25.80	-13	3,473	-0.37%
2020/08/06	18	25.79	10	26.00	25.55	8	3,440	0.23%
2020/08/05	12	25.88	22	25.90	25.70	-10	3,415	-0.29%
2020/08/04	47	26.79	9	26.77	26.30	38	3,385	1.12%
2020/08/03	2	24.88	6	24.88	25.90	-4	3,222	-0.12%
2020/07/31	2	24.00	2	24.18	23.90	0	3,135	0.00%
2020/07/30	2	23.80	2	23.93	23.90	0	3,179	0.00%
2020/07/29	3	23.62	13	23.52	23.50	-10	3,168	-0.32%
2020/07/28	12	23.23	18	23.66	22.90	-6	3,166	-0.19%
2020/07/27	21	23.67	9	24.09	23.20	12	3,144	0.38%
2020/07/24	9	24.63	8	24.30	24.20	1	3,103	0.03%
2020/07/23	2	24.88	4	25.05	24.90	-2	3,078	-0.06%
2020/07/22	4	25.25	11	25.12	25.30	-7	3,056	-0.23%
2020/07/21	8	24.59	5	25.03	24.75	3	2,987	0.10%
2020/07/20	17	24.62	31	24.81	24.80	-14	2,963	-0.47%
2020/07/17	4	24.40	19	24.22	24.45	-15	2,932	-0.51%
2020/07/16	2	25.28	0	0.00	25.10	2	2,891	0.07%
2020/07/15	23	25.29	33	25.59	25.05	-10	2,874	-0.35%
2020/07/14	7	25.81	4	25.89	25.50	3	2,832	0.11%
2020/07/13	10	26.70	6	26.93	26.90	4	2,762	0.14%
2020/07/10	74	27.79	67	27.24	26.90	7	2,657	0.26%
2020/07/09	42	26.51	16	26.33	26.00	26	2,273	1.14%
2020/07/08	3	26.80	40	26.77	27.05	-37	2,109	-1.75%
2020/07/07	25	26.22	0	0.00	26.10	25	2,011	1.24%
2020/07/06	1	26.70	7	27.30	26.70	-6	1,976	-0.30%
2020/07/03	6	26.27	32	26.20	26.25	-26	1,934	-1.34%
2020/07/02	3	26.75	4	26.78	26.55	-1	1,910	-0.05%
2020/07/01	7	26.39	1	26.55	26.45	6	1,891	0.32%
2020/06/30	42	27.82	19	27.06	26.90	23	1,882	1.22%
2020/06/29	15	25.82	20	25.49	26.60	-5	1,657	-0.30%
2020/06/24	16	24.56	6	24.45	24.20	10	1,482	0.67%
2020/06/23	17	24.86	24	25.15	24.90	-7	1,470	-0.48%
2020/06/22	26	24.93	16	25.17	24.90	10	1,466	0.68%
2020/06/19	26	25.08	26	25.25	25.10	0	1,459	0.00%
2020/06/18	34	26.27	36	26.26	25.90	-2	1,407	-0.14%
2020/06/17	16	25.15	15	24.73	25.40	1	1,241	0.08%
2020/06/16	1	23.90	13	23.97	23.90	-12	1,189	-1.01%
2020/06/15	19	23.95	13	23.90	23.80	6	1,184	0.51%
2020/06/12	0	0.00	6	22.88	23.20	-6	1,170	-0.51%
2020/06/11	16	23.46	0	0.00	23.30	16	1,170	1.37%
2020/06/10	0	0.00	10	23.93	24.10	-10	1,191	-0.84%
2020/06/09	3	23.60	3.7	23.68	23.65	-0.7	1,175	-0.06%
2020/06/08	0	0.00	6	23.70	23.35	-6	1,176	-0.51%
2020/06/05	3	23.50	1	23.45	23.50	2	1,177	0.17%
2020/06/04	2	23.40	0	0.00	23.50	2	1,200	0.17%
2020/06/03	2	23.20	9	23.38	23.25	-7	1,207	-0.58%
2020/06/02	17	23.34	20	23.31	23.10	-3	1,203	-0.25%
2020/06/01	4	23.80	2	23.90	23.75	2	1,165	0.17%
2020/05/29	4	23.93	6	24.04	23.95	-2	1,160	-0.17%
2020/05/28	6	24.23	1	24.20	24.20	5	1,149	0.43%
2020/05/27	26	24.67	26	24.97	24.35	0	1,141	0.00%
2020/05/26	65	26.65	39	26.36	25.35	26	1,098	2.37%
2020/05/25	0	0.00	3	25.80	26.40	-3	898	-0.33%
2020/05/19	0	0.00	0.4	23.75	23.90	-0.4	814	-0.04%
2020/05/15	0.4	23.25	0	0.00	23.40	0.4	797	0.04%
2020/05/12	0	0.00	4	23.55	23.40	-4	831	-0.48%
2020/05/11	7	23.08	8	23.34	23.15	-1	836	-0.12%
2020/05/08	5	23.90	0	0.00	23.45	5	839	0.60%
2020/05/07	1	24.10	0	0.00	24.20	1	838	0.12%
2020/05/06	10	24.30	9	24.48	24.35	1	839	0.12%
2020/04/13	2	21.50	3	21.45	21.20	-1	1,060	-0.09%
2020/04/09	2	20.20	0	0.00	20.55	2	1,047	0.19%
2020/04/08	0	0.00	2	20.30	20.20	-2	1,042	-0.19%
2020/04/01	0	0.00	9	20.48	19.65	-9	1,021	-0.88%
2020/03/26	0	0.00	1	17.50	17.50	-1	995	-0.10%
2020/03/25	0	0.00	6	16.73	17.15	-6	1,027	-0.58%
2020/03/24	7	16.09	0	0.00	16.10	7	1,018	0.69%
2020/03/20	1	16.50	8	16.38	16.40	-7	997	-0.70%
2020/03/19	3	15.65	0	0.00	15.70	3	986	0.30%
2020/03/17	1	17.95	0	0.00	17.80	1	962	0.10%
2020/03/13	5	19.05	0	0.00	19.55	5	938	0.54%
2020/03/12	2	21.00	4	21.43	21.10	-2	902	-0.22%
2020/03/11	8	22.72	8	23.00	22.65	0	882	0.00%
2020/03/10	4	22.10	2	22.50	22.50	2	877	0.23%
2020/03/09	8	23.29	8	23.40	22.90	0	869	0.00%
2020/03/06	0	0.00	9	23.05	23.10	-9	842	-1.07%
2020/03/05	12	22.68	7	23.00	22.65	5	843	0.59%
2020/03/03	7	22.33	11	22.43	22.30	-4	922	-0.43%
2020/03/02	5	22.05	5	22.35	22.20	0	964	0.00%
2020/02/27	18	22.97	3	23.20	22.75	15	962	1.56%
2020/02/26	3	23.25	9	23.25	23.10	-6	977	-0.61%
2020/02/25	7	23.46	0	0.00	23.35	7	981	0.71%
2020/02/21	0	0.00	7	23.66	23.75	-7	977	-0.72%
2020/02/19	3	23.55	0	0.00	23.60	3	969	0.31%
2020/02/18	0	0.00	2	23.60	23.55	-2	973	-0.21%
2020/02/17	10	23.70	3	23.70	23.60	7	972	0.72%
2020/02/14	0	0.00	6	23.75	23.65	-6	968	-0.62%
2020/02/13	0	0.00	6	23.90	23.60	-6	965	-0.62%
2020/02/12	6	23.58	3	23.75	23.55	3	932	0.32%
2020/02/11	1	23.60	0	0.00	23.60	1	925	0.11%
2020/02/10	3	23.90	0	0.00	23.70	3	920	0.33%
2020/02/07	0	0.00	6	24.23	23.90	-6	912	-0.66%
2020/02/06	3	23.85	0	0.00	23.85	3	898	0.33%
2020/02/05	6	24.10	3	24.75	23.85	3	892	0.34%
2020/02/04	11	23.91	30	23.90	23.85	-19	878	-2.16%
2020/02/03	11	24.50	5	25.02	24.20	6	848	0.71%
2020/01/31	41	25.86	30	25.09	24.80	11	846	1.30%
2020/01/30	38	26.24	13.2	26.22	26.45	24.8	761	3.25%
2020/01/17	1	24.05	2	24.05	24.05	-1	587	-0.17%
2020/01/16	6	24.03	1	24.00	24.05	5	592	0.84%
2020/01/13	0	0.00	2	24.15	24.20	-2	606	-0.33%
2020/01/10	1	24.10	0	0.00	24.05	1	608	0.16%
2020/01/08	0	0.00	187	24.05	24.10	-187	616	-30.32%	大賣/鉅額交易
2019/12/31	0	0.00	3	24.25	24.30	-3	652	-0.46%
2019/12/24	3	24.40	0	0.00	24.55	3	672	0.45%
2019/12/23	1	24.95	1	24.80	24.60	0	685	0.00%
2019/12/20	1	24.10	1	24.70	24.95	0	657	0.00%
2019/12/19	0	0.00	8	24.20	24.25	-8	624	-1.28%
2019/12/16	0	0.00	3	24.12	24.10	-3	635	-0.47%
2019/12/12	2	24.10	0	0.00	24.05	2	632	0.32%
2019/12/10	0	0.00	3	24.40	24.30	-3	627	-0.48%
2019/12/09	8	24.25	0	0.00	24.30	8	630	1.27%
2019/12/06	1	24.35	0	0.00	24.30	1	630	0.16%
2019/12/03	5	24.40	0	0.00	24.50	5	697	0.72%
2019/11/29	1	24.95	0	0.00	24.80	1	711	0.14%
2019/11/28	6	25.38	11	25.41	25.35	-5	699	-0.72%
2019/11/26	0	0.00	1.3	24.34	24.50	-1.3	614	-0.21%
2019/11/25	1	24.70	0	0.00	24.65	1	607	0.16%
2019/11/20	1	23.80	0	0.00	23.80	1	568	0.18%
2019/11/19	1	23.90	0	0.00	23.95	1	570	0.18%
2019/11/18	1	23.75	0	0.00	23.80	1	587	0.17%
2019/11/15	3	23.60	3	23.80	23.85	0	588	0.00%
2019/11/14	1	24.10	0	0.00	23.95	1	588	0.17%
2019/11/11	0	0.00	1	24.05	23.90	-1	596	-0.17%
2019/11/06	0.4	24.20	0	0.00	24.20	0.4	636	0.05%
2019/11/05	1	24.30	0	0.00	24.20	1	637	0.16%
2019/11/04	12	24.38	10	24.31	24.25	2	636	0.31%
2019/10/31	0	0.00	1	24.45	24.20	-1	633	-0.16%
2019/10/30	0	0.00	9	24.32	24.30	-9	629	-1.43%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/28	2	24.05	0	0.00	24.00	2	604	0.33%
2019/10/25	5	24.05	5	24.16	24.05	0	608	0.00%
2019/10/24	1	24.05	0	0.00	24.05	1	606	0.17%
2019/10/23	0	0.00	2	24.05	24.05	-2	606	-0.33%
2019/10/22	5	24.07	0	0.00	24.00	5	604	0.83%
2019/10/18	3	24.20	0	0.00	24.20	3	598	0.50%
2019/10/16	3	24.30	3	24.20	24.20	0	601	0.00%
2019/10/15	4	24.38	1	24.35	24.30	3	596	0.50%
2019/10/14	2	24.50	0	0.00	24.45	2	591	0.34%
2019/10/09	0	0.00	2.6	24.56	24.55	-2.6	590	-0.43%
2019/10/08	3	24.78	0	0.00	24.65	3	587	0.51%
2019/10/07	2	24.90	0	0.00	24.80	2	600	0.33%
2019/10/04	3	25.00	0	0.00	25.00	3	610	0.49%
2019/10/01	0	0.00	0.3	25.60	25.65	-0.3	611	-0.05%
2019/09/20	0	0.00	3	25.78	25.65	-3	595	-0.50%
2019/09/19	3	25.45	0	0.00	25.50	3	591	0.51%
2019/09/18	0.1	25.45	0	0.00	25.40	0.1	592	0.01%
2019/09/16	1	25.55	0	0.00	25.50	1	593	0.17%
2019/09/10	3	25.75	0	0.00	25.60	3	596	0.50%
2019/09/06	0	0.00	1	26.00	25.75	-1	587	-0.17%
2019/09/05	0	0.00	1	26.20	25.85	-1	560	-0.18%
2019/09/04	1	25.45	0	0.00	25.40	1	524	0.19%
2019/09/03	0	0.00	0.1	25.15	25.15	-0.1	503	-0.02%
2019/09/02	1	25.05	0	0.00	25.05	1	498	0.20%
2019/08/26	0	0.00	0.4	24.85	24.70	-0.4	480	-0.09%
2019/08/21	3	24.70	3	24.85	25.00	0	485	0.00%
2019/08/19	1	25.40	0	0.00	25.10	1	478	0.21%
2019/08/15	2	25.35	1	25.30	25.35	1	483	0.21%
2019/08/06	1	24.65	0	0.00	24.85	1	541	0.18%
2019/08/05	2	25.00	0	0.00	24.95	2	565	0.35%
2019/07/31	1	25.20	0	0.00	25.30	1	636	0.16%
2019/07/30	2	25.50	0	0.00	25.25	2	635	0.31%
2019/07/22	0	0.00	0.8	26.45	26.40	-0.8	632	-0.13%
2019/07/19	0	0.00	1	26.55	26.55	-1	626	-0.16%
2019/07/17	1	26.70	0	0.00	26.70	1	618	0.16%
2019/07/12	1	26.80	0	0.00	26.75	1	622	0.16%
2019/07/11	1	26.60	2	26.65	27.00	-1	613	-0.16%
2019/07/10	3	30.25	0	0.00	30.25	3	590	0.51%
2019/07/08	0	0.00	1.1	30.59	30.50	-1.1	572	-0.19%
2019/07/05	2	30.50	0	0.00	30.65	2	576	0.35%
2019/07/04	0.5	30.30	0	0.00	30.50	0.5	597	0.08%
2019/07/01	0	0.00	1	30.25	30.25	-1	595	-0.17%
2019/06/27	0	0.00	0.1	30.00	30.10	-0.1	600	-0.01%
2019/06/06	1	28.60	0	0.00	28.80	1	689	0.15%
2019/06/03	0	0.00	2	29.13	29.50	-2	697	-0.29%
2019/05/31	0	0.00	2	29.58	29.50	-2	696	-0.29%
2019/05/29	1	30.00	1	29.90	30.00	0	689	0.00%
2019/05/28	0	0.00	6.6	30.01	30.00	-6.6	688	-0.96%
2019/05/27	2	29.98	0	0.00	30.05	2	691	0.29%
2019/05/24	2	30.03	0	0.00	30.10	2	692	0.29%
2019/05/22	0	0.00	5	29.90	30.10	-5	696	-0.72%
2019/05/21	1	30.20	1	30.15	30.10	0	700	0.00%
2019/05/20	0	0.00	1	30.40	30.20	-1	710	-0.14%
2019/05/17	1	29.80	1	30.00	30.20	0	719	0.00%
2019/05/16	7	29.79	16	29.34	30.20	-9	757	-1.19%
2019/05/15	6	30.20	0	0.00	30.25	6	754	0.80%
2019/05/14	1	29.75	2	29.48	30.20	-1	749	-0.13%
2019/05/13	0	0.00	2	30.40	30.20	-2	739	-0.27%
2019/05/10	4	30.08	3	29.78	30.10	1	713	0.14%
2019/05/09	4	30.28	0	0.00	30.05	4	698	0.57%
2019/05/08	3	30.00	0	0.00	30.00	3	669	0.45%
2019/05/02	1	29.35	0	0.00	29.35	1	642	0.16%
2019/04/29	0	0.00	1	29.60	29.50	-1	639	-0.16%
2019/04/22	0	0.00	1	29.30	29.10	-1	630	-0.16%
2019/03/28	0	0.00	4	29.05	28.90	-4	736	-0.54%
2019/03/27	1	28.35	1	28.35	28.35	0	721	0.00%
2019/03/26	4	28.58	1	28.35	28.35	3	730	0.41%
2019/03/04	0	0.00	1	29.15	29.10	-1	764	-0.13%
2019/02/25	4	28.60	1	28.60	28.65	3	766	0.39%
2019/02/22	1	28.75	0	0.00	28.80	1	761	0.13%
2019/02/21	2	29.25	2	29.10	29.10	0	754	0.00%
2019/02/20	1	29.35	1	29.30	29.30	0	752	0.00%
2019/02/18	1	29.65	1	29.70	29.70	0	729	0.00%
2019/02/15	2	29.35	6	29.36	29.15	-4	702	-0.57%
2019/02/14	7.5	28.91	3	28.95	28.90	4.5	662	0.68%
2019/01/28	0	0.00	0.6	27.65	27.60	-0.6	647	-0.09%
2019/01/18	0	0.00	0.1	27.70	27.85	-0.1	658	-0.01%
2019/01/17	1	27.70	1	27.65	27.65	0	671	0.00%
2019/01/11	2	28.65	2	28.65	28.65	0	699	0.00%
2019/01/09	1	29.20	1	28.60	28.60	0	765	0.00%
2019/01/07	0	0.00	2	28.65	28.85	-2	766	-0.26%
2019/01/04	1	28.80	1	28.85	28.60	0	761	0.00%
2018/12/28	2	27.05	0	0.00	27.40	2	783	0.26%
2018/12/18	0	0.00	1	28.65	28.35	-1	919	-0.11%
2018/12/14	0	0.00	4	28.00	28.00	-4	875	-0.46%
2018/12/12	0	0.00	1	27.60	27.60	-1	866	-0.12%
2018/12/07	1	27.05	2	27.50	27.90	-1	893	-0.11%
2018/12/05	2	27.00	0	0.00	27.05	2	909	0.22%
2018/11/23	0	0.00	1	25.90	26.00	-1	933	-0.11%
2018/11/14	1	26.00	6	26.19	26.00	-5	984	-0.51%
2018/11/13	1	26.15	0	0.00	26.25	1	983	0.10%
2018/11/12	6	26.00	1	25.90	26.00	5	973	0.51%
2018/11/09	0	0.00	1	25.40	25.20	-1	974	-0.10%
2018/11/07	0	0.00	2	25.00	25.00	-2	992	-0.20%
2018/11/05	1	24.95	0	0.00	24.95	1	1,053	0.09%
2018/11/02	0	0.00	1	25.45	25.20	-1	1,112	-0.09%
2018/10/26	2	25.00	0	0.00	24.90	2	1,355	0.15%
2018/10/25	2	25.05	0	0.00	24.95	2	1,360	0.15%
2018/10/23	0	0.00	4	26.93	26.60	-4	1,413	-0.28%
2018/10/19	0	0.00	1	26.95	27.00	-1	1,446	-0.07%
2018/10/18	1	27.60	0	0.00	27.30	1	1,454	0.07%
2018/10/17	3	27.90	3	27.85	27.45	0	1,454	0.00%
2018/10/16	0	0.00	2	27.15	27.30	-2	1,395	-0.14%
2018/10/12	3	26.15	0	0.00	26.35	3	1,415	0.21%
2018/10/11	3	26.20	5	25.80	25.65	-2	1,428	-0.14%
2018/10/09	15	29.27	8	28.96	28.20	7	1,419	0.49%
2018/10/08	0	0.00	1	27.65	28.40	-1	1,363	-0.07%
2018/10/05	0	0.00	6	28.42	27.90	-6	1,380	-0.43%
2018/10/03	8	28.65	6.2	28.60	29.20	1.8	1,480	0.12%
2018/09/28	4	27.56	0	0.00	27.60	4	1,474	0.27%
2018/09/27	3	27.65	0	0.00	27.75	3	1,470	0.20%
2018/09/25	0	0.00	4	27.80	27.75	-4	1,491	-0.27%
2018/09/20	3	27.85	0	0.00	27.50	3	1,500	0.20%
2018/09/19	1.1	27.60	0	0.00	27.60	1.1	1,501	0.07%
2018/09/14	0	0.00	11	28.43	28.20	-11	1,507	-0.73%
2018/09/13	7	28.39	2	28.40	28.30	5	1,512	0.33%
2018/09/12	8	28.09	0	0.00	28.00	8	1,517	0.53%
2018/09/07	3	28.35	8	27.99	27.55	-5	1,505	-0.33%
2018/09/06	0	0.00	4	27.88	27.90	-4	1,501	-0.27%
2018/09/04	1	28.15	0	0.00	28.15	1	1,571	0.06%
2018/08/31	0	0.00	1	28.50	28.50	-1	1,626	-0.06%
2018/08/30	1	28.65	0	0.00	28.60	1	1,636	0.06%
2018/08/23	0	0.00	5	28.05	28.05	-5	1,869	-0.27%
2018/08/20	0	0.00	3	28.80	28.70	-3	1,901	-0.16%
2018/08/16	0	0.00	1	29.00	29.15	-1	1,952	-0.05%
2018/08/14	2	30.10	0	0.00	30.50	2	2,000	0.10%
2018/08/13	0	0.00	7	30.26	29.85	-7	2,015	-0.35%
2018/08/10	4.3	31.46	0	0.00	31.25	4.3	2,022	0.21%
2018/08/09	1	31.55	0	0.00	31.70	1	2,068	0.05%
2018/08/08	7	34.69	0	0.00	34.35	7	2,311	0.30%
2018/08/07	4	35.01	2	35.43	34.70	2	2,341	0.09%
2018/08/06	7	34.43	2	34.90	35.45	5	2,304	0.22%
2018/08/03	0	0.00	7	34.00	34.00	-7	2,239	-0.31%
2018/08/02	0	0.00	1	33.75	33.80	-1	2,251	-0.04%
2018/08/01	0	0.00	3	33.75	33.75	-3	2,257	-0.13%
2018/07/31	1	33.60	2	33.60	33.60	-1	2,278	-0.04%
2018/07/30	1	33.90	0.4	33.85	33.85	0.6	2,309	0.03%
2018/07/27	1	33.60	1	33.65	33.80	0	2,352	0.00%
2018/07/26	0	0.00	2	33.65	33.60	-2	2,728	-0.07%
2018/07/25	1	33.30	3	33.65	33.20	-2	2,989	-0.07%
2018/07/23	1	33.05	1	33.00	32.80	0	2,997	0.00%
2018/07/20	2	33.48	5	33.47	32.85	-3	3,027	-0.10%
2018/07/19	0	0.00	4	33.30	32.75	-4	3,055	-0.13%
2018/07/18	2	33.30	1	33.10	32.95	1	3,068	0.03%
2018/07/17	1	33.40	2	33.80	33.25	-1	3,073	-0.03%
2018/07/16	5	33.75	0	0.00	33.60	5	3,053	0.16%
2018/07/13	0	0.00	2	33.60	33.45	-2	3,045	-0.07%
2018/07/12	20	33.81	9	33.81	33.90	11	3,025	0.36%
2018/07/11	4	32.48	4	32.84	33.55	0	2,937	0.00%
2018/07/09	1	30.65	1	31.70	32.50	0	2,948	0.00%
2018/07/06	1	30.60	1	30.20	30.55	0	2,940	0.00%
2018/07/04	0	0.00	8	30.70	30.55	-8	3,005	-0.27%
2018/07/03	4	31.91	7	31.81	31.10	-3	3,174	-0.09%
2018/07/02	3	32.35	2	32.15	32.15	1	3,254	0.03%
2018/06/29	1	32.20	1	32.30	32.30	0	3,262	0.00%
2018/06/28	1	32.50	1	32.05	32.05	0	3,272	0.00%
2018/06/27	1	32.30	0	0.00	32.30	1	3,290	0.03%
2018/06/26	0.1	32.60	4	32.55	32.55	-3.9	3,388	-0.11%
2018/06/25	1	33.30	0	0.00	32.85	1	3,392	0.03%
2018/06/21	0	0.00	1	33.45	33.40	-1	3,430	-0.03%
2018/06/20	1	32.60	2	32.25	32.25	-1	3,430	-0.03%
2018/06/19	3	32.90	6	32.84	32.50	-3	3,457	-0.09%
2018/06/15	1	33.40	0	0.00	33.00	1	3,475	0.03%
2018/06/13	1	34.10	1	33.80	33.75	0	3,533	0.00%
2018/06/12	1	34.00	7	33.80	33.75	-6	3,623	-0.17%
2018/06/11	4	34.03	6	33.95	33.80	-2	3,678	-0.05%
2018/06/08	1	33.35	1	33.00	33.00	0	3,679	0.00%
2018/06/07	2	33.60	1	33.25	33.25	1	3,665	0.03%
2018/06/06	1	33.85	0	0.00	33.65	1	3,669	0.03%
2018/06/05	1	34.15	2	33.80	33.65	-1	3,704	-0.03%
2018/06/04	160	34.60	8	34.78	34.35	152	3,699	4.11%	大買/鉅額交易
2018/06/01	3	32.93	4	33.45	33.90	-1	3,653	-0.03%
2018/05/31	3	32.07	2	33.18	32.95	1	3,601	0.03%
2018/05/30	3	31.92	6	31.85	31.80	-3	3,574	-0.08%
2018/05/29	2	32.35	2	32.45	32.35	0	3,554	0.00%
2018/05/28	2	32.58	1	32.40	32.35	1	3,546	0.03%
2018/05/24	4	33.91	1	33.70	33.40	3	3,497	0.09%
2018/05/23	9	33.45	2	33.55	33.60	7	3,467	0.20%
2018/05/22	10	33.19	0	0.00	32.85	10	3,420	0.29%
2018/05/21	0	0.00	3	33.85	33.65	-3	3,393	-0.09%
2018/05/17	4	33.99	6	34.07	33.60	-2	3,329	-0.06%
2018/05/16	10	35.20	61	35.08	34.70	-51	3,257	-1.57%
2018/05/15	1	32.85	2	32.23	32.95	-1	2,953	-0.03%
2018/05/11	2	30.90	10	30.80	30.60	-8	2,851	-0.28%
2018/05/10	1	31.30	7	31.76	31.40	-6	2,816	-0.21%
2018/05/09	5.1	30.98	0	0.00	30.95	5.1	2,786	0.18%
2018/05/08	1	31.50	1	32.20	31.50	0	2,755	0.00%
2018/05/07	0	0.00	3	32.05	32.00	-3	2,724	-0.11%
2018/05/04	7	31.74	2	31.28	31.80	5	2,672	0.19%
2018/05/03	34	33.38	12	33.42	31.95	22	2,570	0.86%
2018/05/02	26	32.33	40	32.63	33.05	-14	2,180	-0.64%
2018/04/27	1	29.45	0	0.00	29.45	1	1,873	0.05%
2018/04/26	1	29.20	1	30.30	29.35	0	1,864	0.00%
2018/04/25	7	30.24	2.1	30.30	30.30	4.9	1,828	0.27%
2018/04/24	1	29.95	1	29.45	29.10	0	1,763	0.00%
2018/04/23	1	29.60	1	30.10	29.65	0	1,744	0.00%
2018/04/20	1	29.70	1	29.15	29.15	0	1,759	0.00%
2018/04/17	1	29.50	32	29.50	29.20	-31	1,731	-1.79%
2018/04/16	1	30.65	1	30.20	30.10	0	1,714	0.00%
2018/04/13	73	32.32	40	31.70	31.10	33	1,682	1.96%
2018/04/12	1	31.20	0	0.00	31.70	1	1,614	0.06%
2018/04/11	2	31.20	0	0.00	31.65	2	1,573	0.13%
2018/04/10	21	31.20	0	0.00	31.05	21	1,546	1.36%
2018/04/09	15	32.82	17	33.06	32.55	-2	1,485	-0.13%
2018/04/03	0	0.00	2	31.40	31.40	-2	1,300	-0.15%
2018/03/29	22	30.68	1	31.20	30.55	21	1,148	1.83%
2018/03/27	1	29.60	5	29.65	29.65	-4	1,034	-0.39%
2018/03/26	2	29.73	4	29.94	30.00	-2	1,016	-0.20%
2018/03/22	3	29.90	0	0.00	29.50	3	944	0.32%
2018/03/20	5	31.30	0	0.00	31.20	5	870	0.57%
2018/03/19	0	0.00	2	30.83	30.70	-2	808	-0.25%
2018/03/16	14	30.84	15	31.13	30.70	-1	782	-0.13%
2018/03/15	3	30.60	9	29.96	30.70	-6	646	-0.93%
2018/03/13	5	28.15	0	0.00	28.05	5	526	0.95%
2018/03/12	2	28.80	0	0.00	28.15	2	516	0.39%
2018/03/09	2	29.70	9	29.50	29.20	-7	496	-1.41%
2018/03/08	1	28.70	1	28.75	29.00	0	444	0.00%
2018/03/07	0	0.00	4	28.89	29.30	-4	415	-0.96%
2018/02/26	0	0.00	1	27.20	27.30	-1	299	-0.33%
2018/02/23	10	26.95	0	0.00	27.00	10	294	3.40%
2018/02/21	0	0.00	7	27.10	27.00	-7	299	-2.33%
2018/02/12	0	0.00	7	26.62	26.70	-7	300	-2.33%
2018/02/09	1	24.40	0	0.00	25.60	1	292	0.34%
2018/02/07	3	25.92	0	0.00	25.60	3	291	1.03%
2018/02/06	2	25.90	2	25.15	25.60	0	288	0.00%
2018/01/25	6	26.58	6.1	26.60	26.65	-0.1	272	-0.04%
2018/01/24	1	26.50	0	0.00	26.80	1	268	0.37%
2018/01/16	0.6	27.50	4	28.75	27.60	-3.4	244	-1.37%
2018/01/12	0	0.00	1	26.65	26.50	-1	195	-0.51%
2018/01/11	0	0.00	1	26.60	26.25	-1	194	-0.51%
2018/01/10	1	25.90	0	0.00	26.00	1	189	0.53%
2018/01/09	0	0.00	2	26.00	26.00	-2	187	-1.07%