健喬 (4114)-元富券商分點個股進出

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
39.70
漲跌
▲0.05
漲幅
+0.13%
成交量
804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－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/05/09	1	39.25	0	39.30	39.10	1	1,224	0.08%
2024/05/08	0	0.00	10	39.40	39.40	-10	1,224	-0.82%
2024/05/03	0	0.00	0.3	38.80	38.75	-0.3	1,210	-0.02%
2024/05/02	0	0.00	0	38.70	38.80	0	1,209	0.00%
2024/04/30	2	38.60	0	0.00	38.55	2	1,211	0.17%
2024/04/19	61	38.19	0	0.00	37.90	61	1,266	4.82%
2024/04/17	1	38.30	0	0.00	38.25	1	1,251	0.08%
2024/04/16	76	38.45	0	0.00	37.95	76	1,257	6.05%
2024/04/15	20	38.68	0	0.00	38.65	20	1,278	1.56%
2024/04/12	3	39.30	0	0.00	39.10	3	1,289	0.23%
2024/04/11	0	0.00	1	39.45	39.45	-1	1,316	-0.08%
2024/04/01	145	39.91	0	0.00	39.95	145	1,452	9.98%	大買/鉅額交易
2024/03/28	1	39.55	41	40.07	39.55	-40	1,446	-2.76%
2024/03/27	5	39.65	72	39.53	39.85	-67	1,441	-4.65%
2024/03/26	0	0.00	12	39.26	38.80	-12	1,468	-0.82%
2024/03/25	0	0.00	20	39.30	39.15	-20	1,485	-1.35%
2024/03/22	0	0.00	0.3	39.05	38.95	-0.3	1,500	-0.02%
2024/03/21	1.1	38.90	0	0.00	38.95	1.1	1,523	0.07%
2024/03/20	0.5	39.05	15.2	39.09	39.00	-14.7	1,535	-0.96%
2024/03/19	6	39.15	13	39.17	39.15	-7	1,564	-0.45%
2024/03/15	0	0.00	2	38.80	38.60	-2	1,628	-0.12%
2024/03/14	2	38.95	5	39.10	39.05	-3	1,648	-0.18%
2024/03/13	6	38.75	3	38.95	38.65	3	1,666	0.18%
2024/03/12	2	37.95	38.6	37.75	37.95	-36.6	1,667	-2.19%
2024/03/11	30	37.55	0	0.00	37.60	30	1,708	1.76%
2024/03/08	11.1	37.59	0	0.00	37.55	11.1	1,864	0.60%
2024/03/06	0.5	38.75	0	0.00	38.65	0.5	2,221	0.02%
2024/03/04	0	0.00	1	38.70	38.75	-1	2,434	-0.04%
2024/03/01	0	0.00	0.4	38.95	38.90	-0.4	3,161	-0.01%
2024/02/29	1	38.95	2	38.85	39.00	-1	3,461	-0.03%
2024/02/27	0	0.00	12	38.85	39.05	-12	3,451	-0.35%
2024/02/26	0	0.00	2	38.60	39.20	-2	3,455	-0.06%
2024/02/23	15	38.85	0	0.00	38.50	15	3,440	0.44%
2024/02/22	0	0.00	22	39.50	39.05	-22	3,426	-0.64%
2024/02/21	20.1	39.35	0	0.00	39.30	20.1	3,421	0.59%
2024/02/20	0.1	39.01	0.1	39.15	39.25	0	3,413	0.00%
2024/02/19	0	0.00	40	39.58	39.25	-40	3,405	-1.17%
2024/02/16	40	39.17	4	39.45	39.35	36	3,391	1.06%
2024/02/15	0	0.00	6	38.75	38.70	-6	3,348	-0.18%
2024/02/05	0	0.00	110	37.47	37.45	-110	3,321	-3.31%	大賣/鉅額交易
2024/02/02	20	37.55	0	0.00	37.45	20	3,323	0.60%
2024/01/31	1	37.80	0.4	37.92	37.55	0.6	3,338	0.02%
2024/01/30	20	37.70	0	0.00	37.65	20	3,359	0.60%
2024/01/26	10	37.75	0	0.00	37.75	10	3,360	0.30%
2024/01/25	1	37.80	0	0.00	37.75	1	3,365	0.03%
2024/01/19	0	0.00	129	37.23	37.40	-129	3,470	-3.72%	大賣/鉅額交易
2024/01/18	7	37.21	0	0.00	37.10	7	3,463	0.20%
2024/01/17	1	37.80	0	0.00	37.40	1	3,431	0.03%
2024/01/12	4	38.26	0	0.00	38.20	4	3,406	0.12%
2024/01/10	33	38.31	0.2	38.35	38.25	32.8	3,406	0.96%
2024/01/08	2	39.50	10	39.48	39.30	-8	3,366	-0.24%
2024/01/05	23	39.72	3	39.40	39.50	20	3,347	0.60%
2024/01/04	7	39.26	0	0.00	39.15	7	3,316	0.21%
2024/01/03	91	39.66	7	39.78	39.35	84	3,307	2.54%
2023/12/28	2	38.60	0	0.00	38.40	2	3,157	0.06%
2023/12/27	2	38.60	0	0.00	38.60	2	3,147	0.06%
2023/12/22	9	39.61	45	39.35	39.15	-36	3,119	-1.15%
2023/12/21	43	39.85	7	39.84	39.75	36	3,101	1.16%
2023/12/20	123	39.77	2	39.40	39.30	121	3,043	3.98%	大買/鉅額交易
2023/12/19	1	38.95	8	39.10	38.95	-7	3,013	-0.23%
2023/12/18	0	0.00	10	39.46	39.10	-10	2,994	-0.33%
2023/12/15	20	38.62	0	0.00	38.70	20	2,972	0.67%
2023/12/13	20.2	38.75	0	0.00	38.65	20.2	2,934	0.69%
2023/12/12	2	39.05	5	39.05	38.90	-3	2,911	-0.10%
2023/12/11	6.3	40.22	0	0.00	39.65	6.3	2,855	0.22%
2023/12/08	0	0.00	10	40.74	40.10	-10	2,830	-0.35%
2023/12/07	0	0.00	3	40.80	40.75	-3	2,789	-0.11%
2023/12/05	10	42.50	3	41.83	41.50	7	2,718	0.26%
2023/12/04	0	0.00	1.6	41.95	41.95	-1.6	2,575	-0.06%
2023/12/01	5	41.96	37	41.07	41.30	-32	2,423	-1.32%
2023/11/30	1.1	40.50	4.1	41.21	40.20	-3	2,155	-0.14%
2023/11/29	8.1	41.28	12	41.26	41.10	-4	2,056	-0.19%
2023/11/28	74	41.98	82.2	42.23	42.00	-8.2	1,935	-0.42%
2023/11/27	588.2	41.55	655.7	41.55	41.55	-67.5	1,209	-5.58%	大買/大賣/
2023/11/24	0	0.00	18	38.02	37.80	-18	907	-1.98%
2023/11/20	0	0.00	1	37.85	37.65	-1	916	-0.11%
2023/11/17	1	37.60	0.3	37.70	37.60	0.7	918	0.08%
2023/11/15	0	0.00	3	37.05	37.05	-3	925	-0.32%
2023/11/13	0	0.00	11	36.65	36.60	-11	948	-1.16%
2023/11/10	0	0.00	4	37.10	37.00	-4	950	-0.42%
2023/11/09	0	0.00	21	37.90	37.25	-21	960	-2.19%
2023/11/08	15	37.70	0	0.00	37.70	15	1,053	1.42%
2023/11/07	9	37.94	15	38.01	37.75	-6	1,076	-0.56%
2023/11/03	1	37.60	10	37.80	37.30	-9	1,084	-0.83%
2023/11/01	8	38.07	5	38.30	37.35	3	1,269	0.24%
2023/10/31	0	37.60	0	0.00	37.55	0	1,287	0.00%
2023/10/30	17	37.96	27.1	38.14	37.90	-10.1	1,296	-0.78%
2023/10/27	2	37.28	36	37.27	37.40	-34	1,247	-2.72%
2023/10/25	0	0.00	10	36.85	36.60	-10	1,263	-0.79%
2023/10/24	0	0.00	10	36.60	36.55	-10	1,274	-0.78%
2023/10/23	4	36.30	0	0.00	36.05	4	1,293	0.31%
2023/10/18	65	35.70	15	35.63	35.65	50	1,367	3.66%
2023/10/17	1	36.50	1	36.25	36.15	0	1,396	0.00%
2023/10/13	2	37.05	2.5	37.05	36.85	-0.5	1,476	-0.03%
2023/10/12	0	0.00	5	36.90	36.95	-5	1,508	-0.33%
2023/10/11	1.9	37.28	0	0.00	37.05	1.9	1,527	0.13%
2023/10/06	0.2	37.60	5	38.00	37.75	-4.9	1,537	-0.32%
2023/10/05	0.1	37.50	0	0.00	37.60	0.1	1,567	0.01%
2023/10/02	0.2	37.80	0	0.00	37.80	0.2	1,670	0.01%
2023/09/26	0.1	37.93	2	38.05	37.70	-1.9	1,728	-0.11%
2023/09/25	0	0.00	45.1	37.48	38.15	-45.1	1,753	-2.57%
2023/09/22	0	0.00	12	37.20	37.20	-12	1,769	-0.68%
2023/09/21	0	37.60	0	0.00	37.10	0	1,799	0.00%
2023/09/20	1	37.80	22	38.15	38.00	-21	1,842	-1.14%
2023/09/19	0	0.00	20	37.98	38.05	-20	1,897	-1.05%
2023/09/18	0	0.00	39	37.74	37.70	-39	1,919	-2.03%
2023/09/15	0	0.00	25.7	37.68	37.55	-25.7	1,970	-1.31%
2023/09/14	0	0.00	27	37.83	37.70	-27	2,030	-1.33%
2023/09/13	0	0.00	40	37.41	37.70	-40	2,071	-1.93%
2023/09/07	0	0.00	30	37.35	37.40	-30	2,138	-1.40%
2023/08/25	3	35.77	0	0.00	36.40	3	2,447	0.12%
2023/08/24	0.1	35.40	0	0.00	35.25	0.1	2,465	0.00%
2023/08/18	0.5	35.95	10	36.05	35.75	-9.5	2,639	-0.36%
2023/08/15	10.1	35.65	0	0.00	35.75	10.1	2,715	0.37%
2023/08/14	29.8	36.83	0	0.00	35.65	29.8	2,730	1.09%
2023/08/11	2	38.75	1	39.00	38.70	1	2,657	0.04%
2023/08/10	0	0.00	20	39.90	39.50	-20	2,644	-0.76%
2023/08/09	0	0.00	3	39.83	39.70	-3	2,683	-0.11%
2023/08/08	11.2	40.23	734	40.23	39.90	-722.8	2,795	-25.85%	大賣/鉅額交易
2023/08/07	469	44.22	14	44.25	44.45	455	2,856	15.93%	大買/鉅額交易
2023/08/04	259	43.78	3	43.72	43.90	256	2,806	9.12%	大買/鉅額交易
2023/08/02	0.1	43.35	0	0.00	43.10	0.1	2,867	0.00%
2023/08/01	0	0.00	2	43.65	43.55	-2	2,931	-0.07%
2023/07/31	3	43.30	0.9	43.50	43.30	2.1	3,292	0.07%
2023/07/28	1	43.05	0	0.00	43.15	1	3,478	0.03%
2023/07/27	6	43.34	11	43.65	43.30	-5	3,539	-0.14%
2023/07/26	3	43.40	21	44.02	43.25	-18	3,622	-0.50%
2023/07/25	1	43.90	31	43.88	43.95	-30	3,795	-0.79%
2023/07/24	3	43.43	0	0.00	42.95	3	3,814	0.08%
2023/07/21	2	43.45	0	0.00	43.45	2	3,883	0.05%
2023/07/20	7	43.79	55	44.24	43.70	-48	4,080	-1.18%
2023/07/19	2	44.40	39	43.67	43.90	-37	4,176	-0.89%
2023/07/18	0	0.00	10	43.85	43.25	-10	4,285	-0.23%
2023/07/17	1	43.85	22	43.79	43.85	-21	4,584	-0.46%
2023/07/14	1	43.00	0	0.00	43.05	1	4,739	0.02%
2023/07/13	4	42.55	0	0.00	42.50	4	4,870	0.08%
2023/07/11	1	43.35	0	0.00	43.30	1	5,238	0.02%
2023/07/10	0	0.00	2	43.60	43.50	-2	5,397	-0.04%
2023/07/07	2	43.60	4	43.83	43.40	-2	5,761	-0.03%
2023/07/06	1	42.85	0	0.00	42.85	1	5,753	0.02%
2023/07/05	4	43.08	13.1	43.30	43.20	-9.1	5,848	-0.16%
2023/07/04	2	43.25	112	43.18	43.10	-110	5,966	-1.84%	大賣/鉅額交易
2023/07/03	5	43.95	50	43.72	43.65	-45	6,091	-0.74%
2023/06/30	4	44.15	8	44.39	43.95	-4	6,119	-0.07%
2023/06/29	3.1	43.92	2.1	44.09	43.95	1	6,185	0.02%
2023/06/28	6	43.73	1	43.90	43.70	5	6,305	0.08%
2023/06/27	4	44.03	250	43.93	43.55	-246	6,312	-3.90%	大賣/鉅額交易
2023/06/26	35	42.92	60	43.10	43.25	-25	6,296	-0.40%
2023/06/21	76	42.48	0	0.00	42.15	76	6,309	1.20%
2023/06/20	8	43.19	200	42.82	43.00	-192	6,279	-3.06%	大賣/鉅額交易
2023/06/19	190	44.09	400.7	44.01	43.90	-210.7	6,249	-3.37%	大買/大賣/鉅額交易
2023/06/16	60	44.33	60	44.60	44.40	0	6,234	0.00%
2023/06/15	50	44.60	0	0.00	44.65	50	6,288	0.80%
2023/06/14	0	0.00	59	44.84	44.80	-59	6,387	-0.92%
2023/06/13	0	0.00	190	44.72	44.75	-190	6,449	-2.95%	大賣/鉅額交易
2023/06/12	61	45.00	0	0.00	44.85	61	6,500	0.94%
2023/06/09	2	45.10	0	0.00	45.55	2	6,586	0.03%
2023/06/08	111	44.79	14	44.87	44.55	97	6,624	1.46%	大買/
2023/06/07	14	45.67	6.1	45.90	45.35	7.9	6,732	0.12%
2023/06/06	68	45.07	2	45.05	45.30	66	6,833	0.97%
2023/06/05	5	44.68	3	44.40	44.75	2	6,935	0.03%
2023/06/02	2	44.20	0	0.00	44.15	2	7,084	0.03%
2023/05/31	3	43.83	0	0.00	44.45	3	7,420	0.04%
2023/05/30	30	44.15	0	0.00	43.95	30	7,506	0.40%
2023/05/29	0	44.50	0	0.00	44.40	0	7,634	0.00%
2023/05/26	4	44.80	15	44.85	44.55	-11	7,817	-0.14%
2023/05/25	1	45.25	4.1	45.20	45.20	-3.1	7,913	-0.04%
2023/05/24	5.1	45.56	5	46.25	45.85	0.1	8,236	0.00%
2023/05/23	49	45.34	2	45.45	45.50	47	8,478	0.55%
2023/05/19	0	0.00	2	44.28	44.20	-2	8,617	-0.02%
2023/05/18	0	0.00	20	44.70	44.60	-20	8,727	-0.23%
2023/05/17	5	44.91	0	0.00	44.85	5	8,980	0.06%
2023/05/16	0	0.00	0.1	44.40	44.25	-0.1	9,502	0.00%
2023/05/15	22	44.23	0	0.00	44.10	22	10,171	0.22%
2023/05/12	21	44.49	0	0.00	44.85	21	10,435	0.20%
2023/05/11	2	45.78	5.1	46.12	45.25	-3.1	10,758	-0.03%
2023/05/10	2	46.93	2.1	46.90	46.85	-0.1	11,241	0.00%
2023/05/09	1.1	47.09	4	47.50	46.75	-3	11,720	-0.03%
2023/05/08	12.1	47.97	6	48.23	47.50	6.1	11,886	0.05%
2023/05/05	82	49.15	23	49.38	48.15	59	12,075	0.49%
2023/05/04	22	48.72	2.4	48.78	49.00	19.6	11,930	0.16%
2023/05/03	6	47.82	0	0.00	48.10	6	11,896	0.05%
2023/05/02	1	47.95	8.1	48.14	47.95	-7.1	12,059	-0.06%
2023/04/28	9	47.44	4	47.95	47.80	5	12,211	0.04%
2023/04/26	0	0.00	45	45.90	46.30	-45	12,320	-0.37%
2023/04/25	1.1	46.74	9	48.16	46.40	-8	12,432	-0.06%
2023/04/24	9	47.12	1	47.30	47.30	8	12,450	0.06%
2023/04/21	4	45.90	73	45.63	45.20	-69	12,536	-0.55%
2023/04/20	15.1	48.36	60	47.07	46.50	-44.9	12,613	-0.36%
2023/04/19	23	49.03	2.1	48.38	48.80	20.9	12,677	0.17%
2023/04/18	1	48.60	12	48.52	48.00	-11	13,175	-0.08%
2023/04/17	59	48.44	18	48.87	48.85	41	13,291	0.31%
2023/04/14	0	0.00	5.2	48.13	47.45	-5.2	13,336	-0.04%
2023/04/13	117	47.83	7	46.81	47.85	110	13,703	0.80%	大買/鉅額交易
2023/04/12	35	48.14	181	47.20	46.95	-146	13,914	-1.05%	大賣/鉅額交易
2023/04/10	64.1	46.09	10	46.05	46.00	54.1	14,911	0.36%
2023/04/07	6	47.32	3	47.15	47.20	3	15,632	0.02%
2023/04/06	5	46.73	8	46.70	46.50	-3	16,785	-0.02%
2023/03/31	0	0.00	1.4	45.43	45.75	-1.4	17,427	-0.01%
2023/03/30	50	45.60	3	46.10	45.65	47	18,029	0.26%
2023/03/29	0	0.00	4	45.75	45.95	-4	18,545	-0.02%
2023/03/28	0	0.00	16	45.34	44.40	-16	19,187	-0.08%
2023/03/27	5	44.94	1	45.00	45.00	4	20,402	0.02%
2023/03/24	76	44.32	0	0.00	44.50	76	21,084	0.36%
2023/03/22	0	44.10	0.2	44.05	43.90	-0.1	22,585	0.00%
2023/03/21	2	44.20	3	44.03	43.85	-1	23,877	0.00%
2023/03/20	32	43.04	3.1	43.32	43.70	28.9	24,698	0.12%
2023/03/17	4	44.66	0	0.00	43.50	4	25,794	0.02%
2023/03/15	0	0.00	40	45.57	45.40	-40	28,137	-0.14%
2023/03/14	167	45.27	0	0.00	45.25	167	28,723	0.58%	大買/鉅額交易
2023/03/13	43	44.61	3	44.60	44.30	40	28,816	0.14%
2023/03/10	2.1	45.20	92	44.90	44.55	-90	28,767	-0.31%
2023/03/09	2	46.58	50.1	46.89	46.05	-48.1	28,666	-0.17%
2023/03/08	6	47.58	1	47.15	47.05	5	28,518	0.02%
2023/03/07	3	47.85	5	48.48	47.75	-2	28,394	-0.01%
2023/03/06	0	0.00	1	49.00	48.60	-1	28,290	0.00%
2023/03/03	52	48.33	3	48.37	48.40	49	28,177	0.17%
2023/03/02	1	47.70	150	46.70	47.40	-149	28,079	-0.53%	大賣/鉅額交易
2023/03/01	40	46.90	8	47.81	46.90	32	28,058	0.11%
2023/02/23	6	47.80	0	0.00	48.40	6	27,889	0.02%
2023/02/22	0	0.00	25	48.00	47.60	-25	27,834	-0.09%
2023/02/21	19	48.31	2.1	48.52	48.90	17	27,624	0.06%
2023/02/20	10	47.20	4	47.35	47.20	6	27,415	0.02%
2023/02/17	22	47.22	0	0.00	46.90	22	27,361	0.08%
2023/02/16	1	47.00	17	46.98	47.15	-16	27,315	-0.06%
2023/02/15	30	47.07	40	47.60	47.00	-10	27,265	-0.04%
2023/02/14	64	48.13	25	47.75	48.15	39	27,087	0.14%
2023/02/13	15	48.35	44	48.63	48.80	-29	26,635	-0.11%
2023/02/10	10	47.47	20	47.06	46.30	-10	26,062	-0.04%
2023/02/09	56	47.46	62	46.84	46.80	-6	25,768	-0.02%
2023/02/08	241	47.20	124.2	47.19	47.40	116.8	25,344	0.46%	大買/大賣/鉅額交易
2023/02/07	81.1	44.99	1,826	44.86	45.95	-1,744.9	24,736	-7.05%	大賣/鉅額交易
2023/02/06	0	0.00	12	44.10	44.10	-12	24,247	-0.05%
2023/02/03	1	43.70	0	0.00	43.40	1	24,031	0.00%
2023/02/02	783	43.38	20	43.92	44.10	763	23,776	3.21%	大買/鉅額交易
2023/02/01	11	42.48	562.1	42.42	42.60	-551.1	23,565	-2.34%	大賣/鉅額交易
2023/01/31	209	43.12	179	42.90	42.60	30	23,426	0.13%	大買/大賣/
2023/01/30	2.1	43.56	7	44.21	43.40	-4.9	23,222	-0.02%
2023/01/17	6.1	44.99	0	0.00	44.80	6.1	23,022	0.03%
2023/01/16	185	45.07	1	44.70	45.30	184	22,892	0.80%	大買/鉅額交易
2023/01/13	8	44.34	1	44.14	43.95	7	22,776	0.03%
2023/01/12	6	43.93	295	43.63	43.55	-289	22,618	-1.28%	大賣/鉅額交易
2023/01/11	36	45.60	65	44.90	44.55	-29	22,398	-0.13%
2023/01/10	28	45.50	34	45.25	45.05	-6	22,217	-0.03%
2023/01/09	14	45.44	19	45.56	46.35	-5	22,043	-0.02%
2023/01/06	118	45.35	107	45.49	44.80	11	21,755	0.05%	大買/大賣/
2023/01/05	54	45.19	64.1	45.12	44.75	-10.1	21,172	-0.05%
2023/01/04	15.2	46.27	5	46.40	45.60	10.2	20,962	0.05%
2023/01/03	4	47.09	2.1	46.14	46.00	1.9	20,719	0.01%
2022/12/30	33	48.57	34	48.78	48.70	-1	20,303	0.00%
2022/12/29	39	48.87	27	48.67	49.60	12	19,937	0.06%
2022/12/28	6.1	48.91	3	49.73	47.70	3.1	19,220	0.02%
2022/12/27	69	50.99	56	50.60	49.20	13	18,703	0.07%
2022/12/26	344	53.31	919	54.51	53.00	-575	17,936	-3.21%	大買/大賣/鉅額交易
2022/12/23	16	51.48	4	51.90	51.60	12	16,730	0.07%
2022/12/22	26	51.20	73	51.70	51.90	-47	16,072	-0.29%
2022/12/21	50	51.03	168	51.82	50.40	-118	15,525	-0.76%	大賣/鉅額交易
2022/12/20	581	49.96	124	50.58	50.10	457	15,041	3.04%	大買/大賣/鉅額交易
2022/12/19	654.1	52.91	37	53.86	52.00	617.1	14,377	4.29%	大買/鉅額交易
2022/12/16	266	51.59	266	52.34	50.20	0	13,240	0.00%	大買/大賣/
2022/12/15	44.1	51.44	28	51.79	50.80	16.1	12,817	0.13%
2022/12/14	286	51.49	57	51.06	52.20	229	12,383	1.85%	大買/鉅額交易
2022/12/13	308	51.68	399.2	51.19	51.00	-91.2	11,549	-0.79%	大買/大賣/
2022/12/12	311	48.64	315	49.18	48.15	-4	10,331	-0.04%	大買/大賣/
2022/12/09	209	47.42	18.4	48.19	48.50	190.7	9,634	1.98%	大買/鉅額交易
2022/12/08	946	45.81	512.1	44.99	46.40	434	8,635	5.03%	大買/大賣/鉅額交易
2022/12/07	828	44.42	289.5	43.32	45.10	538.5	7,546	7.14%	大買/大賣/鉅額交易
2022/12/06	644	39.74	34.6	40.30	41.00	609.4	6,731	9.05%	大買/鉅額交易
2022/12/05	0	0.00	4.1	37.34	38.65	-4.1	6,303	-0.06%
2022/12/02	2	36.40	0	0.00	36.20	2	6,314	0.03%
2022/11/25	0.1	35.70	4	35.70	35.30	-4	7,745	-0.05%
2022/11/23	1	37.00	3	37.07	37.10	-2	8,674	-0.02%
2022/11/22	4	37.60	0	0.00	36.60	4	8,770	0.05%
2022/11/21	0	0.00	0.5	36.86	36.95	-0.5	8,998	-0.01%
2022/11/17	0	0.00	2	37.03	36.35	-2	10,198	-0.02%
2022/11/16	3	36.30	1.1	36.05	36.30	1.9	10,604	0.02%
2022/11/11	1	36.30	0	0.00	35.90	1	12,962	0.01%
2022/11/09	25	36.17	25	36.19	35.65	0	13,130	0.00%
2022/11/08	5	36.00	6	35.67	35.30	-1	13,127	-0.01%
2022/10/26	1	31.20	0	0.00	31.40	1	14,280	0.01%
2022/10/25	0.1	31.40	0	0.00	31.20	0.1	14,342	0.00%
2022/10/20	0	0.00	10	32.80	33.05	-10	14,587	-0.07%
2022/10/18	0	0.00	2	34.10	33.90	-2	15,267	-0.01%
2022/10/17	0.1	33.10	0	0.00	33.80	0.1	15,449	0.00%
2022/10/14	12	34.58	2	34.50	34.70	10	15,441	0.06%
2022/10/13	1	33.50	0	0.00	32.40	1	15,470	0.01%
2022/10/12	2	34.00	0	0.00	34.70	2	15,513	0.01%
2022/10/11	7.1	34.75	0	0.00	34.15	7.1	15,612	0.05%
2022/10/07	0	0.00	1	36.50	35.80	-1	15,792	-0.01%
2022/10/05	4	36.56	14	35.93	35.60	-10	16,332	-0.06%
2022/09/30	0	34.90	0	0.00	35.65	0	16,493	0.00%
2022/09/29	0	0.00	12	35.77	35.65	-12	16,499	-0.07%
2022/09/28	1	35.00	5	34.15	34.00	-4	16,511	-0.02%
2022/09/27	0	35.95	1	35.70	36.05	-1	16,676	-0.01%
2022/09/26	0.1	35.50	22	35.14	35.00	-22	16,714	-0.13%
2022/09/23	21	37.68	0	0.00	36.30	21	16,860	0.12%
2022/09/22	2	37.78	2.2	38.20	37.65	-0.2	17,337	0.00%
2022/09/21	1.1	36.96	0.2	37.10	37.50	0.9	17,598	0.00%
2022/09/20	1.1	37.60	0	0.00	37.20	1.1	17,765	0.01%
2022/09/19	0.2	36.52	16	36.38	36.20	-15.9	17,885	-0.09%
2022/09/16	0.1	37.47	5	37.00	37.00	-4.9	18,239	-0.03%
2022/09/15	5	38.94	7	38.76	38.10	-2	18,246	-0.01%
2022/09/14	29	39.64	4	39.45	38.90	25	18,213	0.14%
2022/09/13	20	39.56	0	0.00	39.50	20	17,954	0.11%
2022/09/12	3	38.75	5.9	38.56	39.10	-2.9	18,058	-0.02%
2022/09/08	3	38.57	1.3	38.16	38.60	1.7	17,869	0.01%
2022/09/07	22.1	37.50	1	38.15	37.45	21.1	17,718	0.12%
2022/09/06	0.3	37.10	8	36.35	36.80	-7.7	17,490	-0.04%
2022/09/05	7.1	38.87	4	38.56	38.05	3.1	17,235	0.02%
2022/09/02	16.2	38.72	20	38.87	38.95	-3.8	17,038	-0.02%
2022/09/01	17.2	39.12	15	39.14	38.50	2.2	16,780	0.01%
2022/08/31	66.1	39.46	14	39.10	39.15	52.1	16,307	0.32%
2022/08/30	0	37.50	0	0.00	38.20	0	15,420	0.00%
2022/08/29	0	37.05	0	0.00	36.85	0	15,276	0.00%
2022/08/26	1	38.75	2	38.30	37.70	-1	15,086	-0.01%
2022/08/25	5.1	38.11	3	37.80	38.40	2.1	14,733	0.01%
2022/08/24	13	38.11	17	37.63	38.60	-4	14,197	-0.03%
2022/08/23	34	36.36	32	36.29	36.25	2	13,374	0.01%
2022/08/22	21	39.75	16	40.08	38.80	5	12,812	0.04%
2022/08/19	2	36.85	11.4	37.32	37.80	-9.4	11,549	-0.08%
2022/08/18	21	34.70	41	34.67	34.40	-20	10,791	-0.19%
2022/08/17	3	33.30	5	32.55	32.45	-2	10,213	-0.02%
2022/08/16	8	32.86	33	32.88	32.75	-25	10,044	-0.25%
2022/08/15	20.1	31.50	0	0.00	31.85	20.1	9,833	0.20%
2022/08/12	2	31.95	10	32.10	31.75	-8	9,737	-0.08%
2022/08/11	1	33.40	0	0.00	32.85	1	9,496	0.01%
2022/08/10	2	33.15	91	32.70	33.15	-89	9,336	-0.95%
2022/08/09	0	0.00	3	32.18	32.25	-3	9,134	-0.03%
2022/08/08	2	31.55	2	31.50	32.00	0	9,054	0.00%
2022/08/05	117	32.41	1	32.70	32.45	116	8,903	1.30%	大買/鉅額交易
2022/08/04	4	31.65	4	31.29	31.60	0	8,694	0.00%
2022/08/03	3	31.15	14	31.44	31.40	-11	8,557	-0.13%
2022/08/02	3	31.80	3	31.65	31.15	0	8,478	0.00%
2022/08/01	24	31.24	26	31.48	31.80	-2	8,336	-0.02%
2022/07/28	1	32.05	4	31.80	31.90	-3	8,149	-0.04%
2022/07/27	3	31.30	5	30.91	30.90	-2	7,973	-0.03%
2022/07/26	12	31.99	9	31.66	31.50	3	7,878	0.04%
2022/07/25	3	32.05	14	32.34	32.60	-11	7,561	-0.15%
2022/07/22	0	0.00	20	30.90	31.55	-20	7,174	-0.28%
2022/07/21	20	29.65	0	0.00	29.65	20	6,983	0.29%
2022/07/20	0	0.00	10	30.10	30.10	-10	6,930	-0.14%
2022/07/18	1	31.45	1	31.60	31.60	0	6,753	0.00%
2022/07/15	22	32.18	0	0.00	31.70	22	6,673	0.33%
2022/07/14	3	31.95	20	32.10	31.90	-17	6,479	-0.26%
2022/07/13	19	31.36	7	31.21	31.90	12	6,177	0.19%
2022/07/11	2	29.05	0	0.00	29.60	2	5,961	0.03%
2022/07/08	2	32.45	5	32.29	32.10	-3	5,857	-0.05%
2022/07/07	1	31.90	0	0.00	32.05	1	5,767	0.02%
2022/07/05	1	32.10	1	32.10	33.55	0	5,586	0.00%
2022/07/04	0	31.70	4.1	31.81	32.00	-4.1	5,325	-0.08%
2022/07/01	2	31.63	10	31.69	31.50	-8	5,171	-0.15%
2022/06/30	35	34.72	16	34.15	33.05	19	4,930	0.39%
2022/06/29	2.1	32.99	7.9	33.50	34.85	-5.8	4,321	-0.14%
2022/06/28	1	32.40	0	0.00	32.40	1	3,774	0.03%
2022/06/27	1	33.50	1	34.05	33.95	0	3,544	0.00%
2022/06/24	4	32.43	6	32.53	33.50	-2	3,251	-0.06%
2022/06/23	6	31.07	7	30.90	30.90	-1	2,785	-0.04%
2022/06/22	5	30.46	4	30.24	29.85	1	2,629	0.04%
2022/06/21	0	0.00	3	29.67	30.15	-3	2,485	-0.12%
2022/06/20	7	30.31	7	30.54	29.30	0	2,363	0.00%
2022/06/17	5	29.02	3	28.60	28.95	2	1,993	0.10%
2022/06/16	0	0.00	3	29.20	28.85	-3	1,952	-0.15%
2022/06/13	10	28.60	12	28.28	28.25	-2	1,835	-0.11%
2022/06/10	0	0.00	13	28.65	28.85	-13	1,784	-0.73%
2022/05/25	3	26.55	0	0.00	26.30	3	1,692	0.18%
2022/05/12	0	0.00	5	25.60	25.45	-5	1,750	-0.29%
2022/05/10	5	26.38	0	0.00	26.75	5	1,742	0.29%
2022/05/05	1	26.90	2	26.70	26.65	-1	1,713	-0.06%
2022/05/03	2	27.63	0	0.00	27.30	2	1,698	0.12%
2022/04/27	0	0.00	1	27.20	27.65	-1	1,662	-0.06%
2022/04/26	1	27.80	0	0.00	27.30	1	1,634	0.06%
2022/04/25	2	27.00	5	27.60	27.30	-3	1,620	-0.19%
2022/04/22	5	28.79	0	0.00	28.25	5	1,574	0.32%
2022/04/21	0	0.00	2	28.85	28.70	-2	1,524	-0.13%
2022/04/20	1	27.00	0	0.00	27.85	1	1,444	0.07%
2022/04/19	5	28.25	8	28.14	27.95	-3	1,384	-0.22%
2022/04/18	2	28.05	2	29.00	28.95	0	1,321	0.00%
2022/04/15	1	28.70	6	28.04	27.65	-5	1,223	-0.41%
2022/04/14	4	27.10	2	27.20	27.45	2	1,120	0.18%
2022/04/11	1	26.20	0	0.00	26.40	1	1,031	0.10%
2022/04/06	1	25.95	0	0.00	26.00	1	983	0.10%
2022/04/01	0	0.00	10	25.50	25.50	-10	948	-1.05%
2022/03/31	10	25.15	0	0.00	25.10	10	945	1.06%
2022/03/30	3	25.63	1	25.40	25.40	2	925	0.22%
2022/03/29	0	0.00	1	24.80	24.90	-1	863	-0.12%
2022/03/25	5	25.00	0	0.00	24.85	5	859	0.58%
2022/03/24	3	24.83	0	0.00	24.90	3	870	0.34%
2022/03/23	1	24.75	0	0.00	24.80	1	874	0.11%
2022/02/18	0	0.00	5.6	24.74	24.75	-5.6	806	-0.69%
2022/02/11	0	0.00	1	24.50	24.30	-1	757	-0.13%
2022/01/07	0	0.00	6.4	24.01	24.10	-6.4	624	-1.02%
2022/01/06	0	0.00	0.5	23.75	23.75	-0.5	596	-0.09%
2022/01/05	0	0.00	2	23.80	23.75	-2	589	-0.34%
2021/12/29	0	0.00	1.4	23.60	23.60	-1.4	556	-0.25%
2021/12/28	0.1	23.65	21.4	23.51	23.55	-21.3	551	-3.86%
2021/12/24	0	0.00	2	23.45	23.40	-2	550	-0.36%
2021/12/20	0	0.00	5	23.96	23.75	-5	549	-0.91%
2021/12/17	0	0.00	1	23.40	23.40	-1	540	-0.18%
2021/12/14	0	0.00	2	24.80	23.85	-2	551	-0.36%
2021/12/10	0	0.00	1	22.85	22.75	-1	438	-0.23%
2021/11/24	0	0.00	1	22.65	22.70	-1	437	-0.23%
2021/11/22	0	0.00	2	22.65	22.70	-2	435	-0.46%
2021/11/05	0	0.00	1	23.35	23.35	-1	438	-0.23%
2021/11/02	0.2	23.10	0	0.00	22.95	0.2	432	0.05%
2021/10/29	0	0.00	0	23.15	23.00	0	431	0.00%
2021/09/23	3	22.98	0	0.00	23.00	3	577	0.52%
2021/09/14	1	25.60	0	0.00	25.60	1	603	0.17%
2021/09/10	0	0.00	2	25.70	25.60	-2	605	-0.33%
2021/08/18	1	24.65	0	0.00	24.75	1	723	0.14%
2021/08/05	0	0.00	1	25.60	25.50	-1	975	-0.10%
2021/08/04	0	0.00	2	25.60	25.55	-2	1,015	-0.20%
2021/07/28	1	25.05	0	0.00	25.20	1	1,043	0.10%
2021/07/16	2	25.50	0	0.00	25.65	2	1,148	0.17%
2021/07/15	1	25.60	0	0.00	25.55	1	1,151	0.09%
2021/07/14	0	0.00	1	25.15	25.15	-1	1,154	-0.09%
2021/07/12	0	0.00	1	25.65	25.60	-1	1,160	-0.09%
2021/07/09	3	25.78	0	0.00	25.75	3	1,161	0.26%
2021/07/06	0	0.00	0.3	25.70	25.80	-0.3	1,218	-0.02%
2021/07/01	6	26.03	0	0.00	25.65	6	1,292	0.46%
2021/06/29	2	26.20	2	26.08	26.00	0	1,280	0.00%
2021/06/23	0	0.00	0.1	25.20	25.15	-0.1	1,242	-0.01%
2021/06/22	0	0.00	1	25.00	25.15	-1	1,266	-0.08%
2021/06/17	0	0.00	2	25.05	25.15	-2	1,334	-0.15%
2021/06/16	2	25.15	0	0.00	25.05	2	1,340	0.15%
2021/06/11	2	25.25	0	0.00	25.10	2	1,348	0.15%
2021/06/09	0	0.00	45	25.14	25.05	-45	1,360	-3.31%
2021/06/04	0.5	24.90	0	0.00	24.90	0.5	1,405	0.03%
2021/05/28	1	25.35	0	0.00	25.30	1	1,428	0.07%
2021/05/27	1	25.25	1	25.25	25.35	0	1,436	0.00%
2021/05/25	0	0.00	1	25.25	25.25	-1	1,439	-0.07%
2021/05/24	2	26.28	1	26.15	26.15	1	1,416	0.07%
2021/05/20	1	24.45	0	0.00	24.35	1	1,311	0.08%
2021/05/19	0	0.00	10	24.40	24.45	-10	1,320	-0.76%
2021/05/12	10	25.64	0	0.00	24.55	10	1,263	0.79%
2021/05/04	1	25.65	0	0.00	25.55	1	1,400	0.07%
2021/05/03	1	26.75	1	26.60	26.45	0	1,502	0.00%
2021/04/29	0	0.00	2	26.65	26.65	-2	1,482	-0.13%
2021/04/26	0	0.00	2	26.13	26.15	-2	1,456	-0.14%
2021/04/21	1	26.45	0	0.00	26.35	1	1,417	0.07%
2021/04/15	0	0.00	6	26.27	26.20	-6	1,399	-0.43%
2021/04/14	1	26.00	0	0.00	26.10	1	1,395	0.07%
2021/04/08	0	0.00	1	27.15	27.20	-1	1,370	-0.07%
2021/03/29	0	0.00	4	26.65	26.60	-4	1,306	-0.31%
2021/03/25	1	26.50	0	0.00	26.35	1	1,289	0.08%
2021/03/24	2	26.95	0	0.00	26.90	2	1,282	0.16%
2021/03/16	0	0.00	5	26.10	26.05	-5	1,190	-0.42%
2021/03/15	5	26.05	0	0.00	26.05	5	1,189	0.42%
2021/03/11	0	0.00	2	26.05	26.05	-2	1,186	-0.17%
2021/03/10	3	25.60	6	25.74	25.85	-3	1,154	-0.26%
2021/02/26	0	0.00	1	25.65	25.65	-1	1,120	-0.09%
2021/02/25	1	25.40	0	0.00	25.40	1	1,110	0.09%
2021/02/24	0	0.00	2	25.50	25.30	-2	1,114	-0.18%
2021/02/22	0	0.00	5	25.30	25.30	-5	1,089	-0.46%
2021/02/19	1	24.65	0	0.00	25.05	1	1,106	0.09%
2021/02/18	2	24.70	0	0.00	24.80	2	1,099	0.18%
2021/02/02	0	0.00	0.5	23.95	24.00	-0.5	1,132	-0.04%
2021/01/29	0	0.00	41	23.94	23.90	-41	1,131	-3.62%
2021/01/28	1	24.15	0	0.00	24.05	1	1,128	0.09%
2021/01/27	0	24.55	50	24.40	24.35	-50	1,114	-4.49%
2021/01/26	1	25.05	0	0.00	24.50	1	1,094	0.09%
2021/01/25	0	0.00	9.3	25.34	26.05	-9.3	937	-0.99%
2021/01/20	2	24.00	0	0.00	24.05	2	795	0.25%
2021/01/18	0	0.00	5	24.50	24.50	-5	798	-0.63%
2021/01/14	0	0.00	4	24.85	24.85	-4	798	-0.50%
2021/01/12	0	0.00	2	25.15	25.00	-2	796	-0.25%
2021/01/11	1	24.85	0	0.00	24.85	1	789	0.13%
2021/01/08	0.1	24.80	0	0.00	24.85	0.1	791	0.01%
2021/01/07	0	0.00	4	24.95	25.00	-4	802	-0.50%
2020/12/31	8	25.64	0	0.00	25.50	8	806	0.99%
2020/12/30	2	25.25	4	25.50	25.20	-2	756	-0.26%
2020/12/29	1	24.90	0	0.00	24.90	1	739	0.14%
2020/12/21	0	0.00	0.4	24.75	24.90	-0.4	836	-0.05%
2020/12/18	1	24.65	0	0.00	24.75	1	847	0.12%
2020/12/15	1	24.90	0	0.00	24.75	1	851	0.12%
2020/12/14	1	24.90	0	0.00	24.90	1	851	0.12%
2020/12/08	1	25.20	20	25.15	25.15	-19	918	-2.07%
2020/12/02	1	25.90	0	0.00	26.00	1	1,301	0.08%
2020/11/26	0	25.40	0	0.00	25.45	0	1,312	0.00%
2020/11/25	0	0.00	5	25.55	25.30	-5	1,330	-0.38%
2020/11/24	0	0.00	0.1	25.35	25.40	-0.1	1,386	-0.01%
2020/11/17	0	0.00	3	25.30	25.30	-3	1,411	-0.21%
2020/11/16	5	25.40	1	25.60	25.50	4	1,475	0.27%
2020/11/13	1	25.15	0	0.00	25.10	1	1,507	0.07%
2020/11/11	0	0.00	1	25.10	24.95	-1	1,579	-0.06%
2020/11/10	0	0.00	1	24.60	24.60	-1	1,615	-0.06%
2020/11/02	0	0.00	11	24.34	24.30	-11	2,008	-0.55%
2020/10/30	0.3	24.55	0	0.00	24.25	0.3	2,039	0.02%
2020/10/28	0	24.60	0	0.00	24.50	0	2,308	0.00%
2020/10/26	0	0.00	1	25.25	24.90	-1	2,325	-0.04%
2020/10/23	1	24.55	0	0.00	24.80	1	2,333	0.04%
2020/10/21	0	0.00	0.3	24.55	24.50	-0.3	2,392	-0.01%
2020/10/19	0	0.00	13.3	24.45	24.60	-13.3	2,442	-0.55%
2020/10/15	3	24.45	0	0.00	24.45	3	2,530	0.12%
2020/09/11	0	0.00	0	25.90	25.90	0	4,159	0.00%
2020/09/08	1	27.40	6	27.07	27.60	-5	4,067	-0.12%
2020/09/07	0	0.00	0.4	25.85	25.85	-0.4	3,817	-0.01%
2020/09/04	0	0.00	4	26.00	26.10	-4	3,822	-0.10%
2020/08/28	0	0.00	10	27.38	26.85	-10	3,797	-0.26%
2020/08/27	0	0.00	0.7	26.70	26.80	-0.7	3,743	-0.02%
2020/08/24	0	0.00	3	26.75	26.85	-3	3,749	-0.08%
2020/08/21	0	0.00	10	26.50	26.50	-10	3,743	-0.27%
2020/08/17	0	0.00	2	27.00	26.85	-2	3,879	-0.05%
2020/08/03	0	0.00	10	25.75	25.90	-10	3,222	-0.31%
2020/07/27	1	23.10	0	0.00	23.20	1	3,144	0.03%
2020/07/22	0	0.00	5	25.70	25.30	-5	3,056	-0.16%
2020/07/20	1	24.85	0	0.00	24.80	1	2,963	0.03%
2020/07/17	0	24.35	0	0.00	24.45	0	2,932	0.00%
2020/07/16	5	25.35	0	0.00	25.10	5	2,891	0.17%
2020/07/14	2	25.45	0	0.00	25.50	2	2,832	0.07%
2020/07/13	9	26.98	16	27.01	26.90	-7	2,762	-0.25%
2020/07/10	15	27.35	20	27.87	26.90	-5	2,657	-0.19%
2020/07/09	0	0.00	5	26.50	26.00	-5	2,273	-0.22%
2020/07/07	1	26.35	0	0.00	26.10	1	2,011	0.05%
2020/07/02	3	26.87	1	26.80	26.55	2	1,910	0.10%
2020/06/30	6	27.17	1	27.90	26.90	5	1,882	0.27%
2020/06/29	20	25.71	21	26.03	26.60	-1	1,657	-0.06%
2020/06/22	0	0.00	55	24.88	24.90	-55	1,466	-3.75%
2020/06/19	9	25.16	8	24.98	25.10	1	1,459	0.07%
2020/06/18	9	26.09	4	26.18	25.90	5	1,407	0.36%
2020/06/17	5	24.70	4	25.13	25.40	1	1,241	0.08%
2020/06/08	0	0.00	1	23.65	23.35	-1	1,176	-0.09%
2020/06/05	1	23.50	0	0.00	23.50	1	1,177	0.08%
2020/05/29	0	0.00	7	23.95	23.95	-7	1,160	-0.60%
2020/05/27	0	0.00	10	24.45	24.35	-10	1,141	-0.88%
2020/05/26	17	28.41	2	27.60	25.35	15	1,098	1.37%
2020/05/25	0	0.00	3	25.88	26.40	-3	898	-0.33%
2020/05/22	3	23.98	0	0.00	24.00	3	817	0.37%
2020/05/07	0	0.00	2	24.15	24.20	-2	838	-0.24%
2020/05/06	14	24.01	9	24.38	24.35	5	839	0.60%
2020/04/30	0	0.00	15	22.86	22.85	-15	843	-1.78%
2020/04/23	0	0.00	1	22.10	22.10	-1	1,091	-0.09%
2020/03/25	8	16.76	8	17.05	17.15	0	1,027	0.00%
2020/03/20	0	0.00	1	15.85	16.40	-1	997	-0.10%
2020/03/19	0	15.65	0	0.00	15.70	0	986	0.00%
2020/03/12	0	21.25	0	0.00	21.10	0	902	0.00%
2020/03/11	0	0.00	1	22.95	22.65	-1	882	-0.11%
2020/02/27	0	22.80	0	0.00	22.75	0	962	0.00%
2020/02/13	0	0.00	1	23.85	23.60	-1	965	-0.10%
2020/02/10	0	0.00	1	23.90	23.70	-1	920	-0.11%
2020/02/07	2	23.90	0	0.00	23.90	2	912	0.22%
2020/02/06	2	23.85	2	23.85	23.85	0	898	0.00%
2020/02/05	3	24.25	0	0.00	23.85	3	892	0.34%
2020/01/31	1	25.70	31	26.80	24.80	-30	846	-3.54%
2020/01/30	1	26.30	1	26.45	26.45	0	761	0.00%
2019/12/25	0	0.00	0.7	24.35	24.35	-0.7	667	-0.10%
2019/12/24	1	24.50	0	0.00	24.55	1	672	0.15%
2019/12/23	1	24.95	0	0.00	24.60	1	685	0.15%
2019/12/18	0	0.00	1	24.30	24.30	-1	625	-0.16%
2019/12/16	1	24.10	0	0.00	24.10	1	635	0.16%
2019/12/10	0	0.00	4	24.30	24.30	-4	627	-0.64%
2019/11/28	4	25.53	3	25.40	25.35	1	699	0.14%
2019/11/13	0	0.00	0.1	24.00	23.95	-0.1	588	-0.02%
2019/11/07	0	0.00	1.1	24.06	24.05	-1.1	638	-0.18%
2019/11/05	0	0.00	24	24.35	24.20	-24	637	-3.77%
2019/10/21	3	24.25	0	0.00	24.25	3	596	0.50%
2019/10/15	0	0.00	25	24.25	24.30	-25	596	-4.19%
2019/09/26	0	0.00	5	25.45	26.05	-5	612	-0.82%
2019/09/20	0	0.00	0.1	25.65	25.65	-0.1	595	-0.02%
2019/09/16	0	0.00	1	25.45	25.50	-1	593	-0.17%
2019/09/12	0.2	25.55	0	0.00	25.55	0.2	593	0.04%
2019/09/05	0	0.00	2	25.60	25.85	-2	560	-0.36%
2019/09/04	7	25.63	0	0.00	25.40	7	524	1.33%
2019/09/03	0	25.15	0	0.00	25.15	0	503	0.00%
2019/09/02	0	25.15	0	0.00	25.05	0	498	0.00%
2019/08/26	10	24.75	0	0.00	24.70	10	480	2.08%
2019/08/23	10	24.95	0	0.00	24.90	10	488	2.05%
2019/08/21	22	24.85	3	24.70	25.00	19	485	3.92%
2019/08/20	1	25.10	3	25.07	25.10	-2	475	-0.42%
2019/08/19	24	25.17	0	0.00	25.10	24	478	5.02%
2019/08/16	10	25.45	4	25.40	25.40	6	476	1.26%
2019/08/14	5	25.80	0	0.00	25.65	5	486	1.03%
2019/08/13	1	25.95	0	0.00	25.90	1	503	0.20%
2019/08/12	2	25.50	0	0.00	26.30	2	501	0.40%
2019/08/08	0	0.00	5	25.27	25.45	-5	526	-0.95%
2019/08/07	6	25.01	0	0.00	25.00	6	532	1.13%
2019/08/06	0	0.00	5	24.81	24.85	-5	541	-0.92%
2019/08/05	4	24.98	5	24.92	24.95	-1	565	-0.18%
2019/08/02	0	0.00	14	25.15	25.10	-14	577	-2.42%
2019/08/01	7	25.42	0	0.00	25.35	7	604	1.16%
2019/07/31	0	0.00	5	25.25	25.30	-5	636	-0.79%
2019/07/30	2	25.30	0	0.00	25.25	2	635	0.31%
2019/07/29	3	25.70	0	0.00	25.65	3	630	0.48%
2019/07/26	9	25.97	6	25.90	25.90	3	625	0.48%
2019/07/25	7	26.12	5	26.05	26.05	2	623	0.32%
2019/07/24	5	26.25	0	0.00	26.25	5	620	0.81%
2019/07/23	4	26.35	0	0.00	26.25	4	626	0.64%
2019/07/22	0	0.00	2	26.45	26.40	-2	632	-0.32%
2019/07/19	3	26.60	0	0.00	26.55	3	626	0.48%
2019/07/10	0	0.00	2	30.30	30.25	-2	590	-0.34%
2019/07/05	2	30.60	0	0.00	30.65	2	576	0.35%
2019/07/03	1	30.30	0	0.00	30.30	1	597	0.17%
2019/06/27	1	30.05	0	0.00	30.10	1	600	0.17%
2019/06/17	0	0.00	4	29.55	29.65	-4	649	-0.62%
2019/06/14	2	29.30	0	0.00	29.55	2	656	0.30%
2019/06/11	2	28.95	0	0.00	29.05	2	676	0.30%
2019/05/29	28	29.91	0	0.00	30.00	28	689	4.06%
2019/05/28	22	30.00	0	0.00	30.00	22	688	3.19%
2019/05/17	0	0.00	5	29.85	30.20	-5	719	-0.69%
2019/05/13	0	0.00	1	30.90	30.20	-1	739	-0.14%
2019/05/08	1	30.00	0	0.00	30.00	1	669	0.15%
2019/04/26	0	0.00	20	29.35	29.45	-20	631	-3.17%
2019/04/17	0	0.00	10	29.15	29.20	-10	639	-1.56%
2019/04/15	0	0.00	10	29.30	29.30	-10	668	-1.50%
2019/04/11	0	0.00	3	29.20	29.30	-3	764	-0.39%
2019/04/10	10	29.60	10	29.05	29.50	0	764	0.00%
2019/03/28	0	0.00	2	29.15	28.90	-2	736	-0.27%
2019/03/27	40	28.31	0	0.00	28.35	40	721	5.54%
2019/03/26	1	28.35	0	0.00	28.35	1	730	0.14%
2019/03/25	0	0.00	15	27.86	27.75	-15	752	-1.99%
2019/03/22	0	0.00	1	28.10	28.15	-1	759	-0.13%
2019/03/20	6	28.08	0	0.00	28.05	6	766	0.78%
2019/03/19	5	28.50	0	0.00	28.10	5	766	0.65%
2019/03/18	0	0.00	9	28.75	28.65	-9	762	-1.18%
2019/03/15	4	28.80	0	0.00	29.00	4	763	0.52%
2019/03/13	5	29.15	0	0.00	29.10	5	760	0.66%
2019/03/11	0	0.00	5	28.95	29.00	-5	752	-0.66%
2019/03/08	1	29.25	4	29.15	29.20	-3	759	-0.40%
2019/03/07	8	28.88	0	0.00	28.75	8	749	1.07%
2019/03/06	3	28.85	1	28.80	28.85	2	752	0.27%
2019/03/05	0	0.00	1	28.85	28.80	-1	754	-0.13%
2019/03/04	3	29.10	0	0.00	29.10	3	764	0.39%
2019/02/27	0	0.00	4	28.65	28.65	-4	763	-0.52%
2019/02/25	4	28.56	1	28.65	28.65	3	766	0.39%
2019/02/22	0	0.00	11	28.80	28.80	-11	761	-1.45%
2019/02/21	1	29.20	20	29.15	29.10	-19	754	-2.52%
2019/02/20	6	29.35	0	0.00	29.30	6	752	0.80%
2019/02/19	6	29.45	3	29.55	29.30	3	744	0.40%
2019/02/18	0	0.00	16	29.81	29.70	-16	729	-2.19%
2019/02/15	1	29.25	23	29.29	29.15	-22	702	-3.13%
2019/02/14	0	0.00	38	28.84	28.90	-38	662	-5.73%
2019/02/12	3	27.90	0	0.00	28.00	3	640	0.47%
2019/01/24	1	28.00	2	28.00	27.80	-1	651	-0.15%
2019/01/18	5	27.82	0	0.00	27.85	5	658	0.76%
2019/01/16	0	0.00	6	27.75	27.65	-6	687	-0.87%
2019/01/15	2	28.05	0	0.00	27.75	2	695	0.29%
2019/01/14	5	28.41	0	0.00	28.20	5	693	0.72%
2019/01/11	2	28.40	0	0.00	28.65	2	699	0.29%
2019/01/10	0	0.00	8	28.53	28.60	-8	705	-1.13%
2019/01/09	6	28.64	0	0.00	28.60	6	765	0.78%
2019/01/08	2	29.00	25	29.18	29.00	-23	781	-2.94%
2019/01/07	5	28.65	0	0.00	28.85	5	766	0.65%
2019/01/04	1	28.55	21	28.82	28.60	-20	761	-2.63%
2019/01/03	3	28.50	2	28.48	28.60	1	735	0.14%
2019/01/02	1	27.25	24	27.32	28.65	-23	778	-2.96%
2018/12/28	7	27.10	0	0.00	27.40	7	783	0.89%
2018/12/27	7	27.46	6	27.30	27.40	1	805	0.12%
2018/12/26	7	27.41	15	27.40	27.20	-8	853	-0.94%
2018/12/25	0	0.00	10	27.37	27.60	-10	927	-1.08%
2018/12/24	1	27.65	0	0.00	27.90	1	925	0.11%
2018/12/22	3	27.75	13	27.78	27.80	-10	924	-1.08%
2018/12/21	7	28.15	0	0.00	28.05	7	933	0.75%
2018/12/20	0	0.00	11	28.34	28.20	-11	933	-1.18%
2018/12/19	9	28.36	10	28.43	28.50	-1	929	-0.11%
2018/12/18	3	28.65	123	28.48	28.35	-120	919	-13.05%	大賣/鉅額交易
2018/12/17	2	28.13	6	28.10	28.05	-4	882	-0.45%
2018/12/14	0	0.00	10	27.90	28.00	-10	875	-1.14%
2018/12/13	1	27.65	37	27.68	27.85	-36	868	-4.15%
2018/12/12	6	27.39	0	0.00	27.60	6	866	0.69%
2018/12/11	6	27.43	1	27.45	27.35	5	869	0.57%
2018/12/10	1	27.30	0	0.00	27.30	1	877	0.11%
2018/12/07	2	26.90	8.4	27.57	27.90	-6.4	893	-0.72%
2018/12/06	8	26.95	1	26.45	26.70	7	896	0.78%
2018/12/05	4	27.19	3	27.00	27.05	1	909	0.11%
2018/12/04	0	0.00	3	27.45	27.50	-3	930	-0.32%
2018/11/30	0	0.00	1	27.00	27.10	-1	938	-0.11%
2018/11/29	49	26.87	0	0.00	26.75	49	933	5.25%
2018/11/28	0	0.00	1	26.60	26.75	-1	930	-0.11%
2018/11/27	0	0.00	5	26.70	26.80	-5	928	-0.54%
2018/11/26	0	0.00	2	26.15	26.25	-2	924	-0.22%
2018/11/23	0	0.00	8	26.30	26.00	-8	933	-0.86%
2018/11/22	1	26.15	0	0.00	26.00	1	936	0.11%
2018/11/20	1	26.10	0	0.00	26.20	1	961	0.10%
2018/11/19	1	26.30	0	0.00	26.35	1	965	0.10%
2018/11/16	2	26.20	0	0.00	26.20	2	975	0.21%
2018/11/15	1	26.10	0	0.00	26.15	1	980	0.10%
2018/11/14	0	0.00	1	26.10	26.00	-1	984	-0.10%
2018/11/13	1	26.10	1	26.00	26.25	0	983	0.00%
2018/11/12	0	0.00	15	25.90	26.00	-15	973	-1.54%
2018/11/09	6	25.29	0	0.00	25.20	6	974	0.62%
2018/11/08	2	25.10	0	0.00	25.05	2	983	0.20%
2018/11/07	1	24.90	1	25.05	25.00	0	992	0.00%
2018/11/06	0	0.00	7	24.93	24.75	-7	1,031	-0.68%
2018/11/05	4	24.98	0	0.00	24.95	4	1,053	0.38%
2018/11/02	2	25.25	0	0.00	25.20	2	1,112	0.18%
2018/11/01	4	25.10	10	25.10	25.15	-6	1,157	-0.52%
2018/10/31	0	0.00	2	24.80	24.95	-2	1,225	-0.16%
2018/10/30	0.1	24.50	0	0.00	24.45	0.1	1,322	0.01%
2018/10/26	0	0.00	4	24.78	24.90	-4	1,355	-0.30%
2018/10/25	0	0.00	5	25.15	24.95	-5	1,360	-0.37%
2018/10/24	5	26.05	0	0.00	26.00	5	1,366	0.37%
2018/10/23	3	27.00	0	0.00	26.60	3	1,413	0.21%
2018/10/22	0	27.20	0	0.00	27.20	0	1,420	0.00%
2018/10/19	0	0.00	3	26.80	27.00	-3	1,446	-0.21%
2018/10/17	4	27.58	30	27.75	27.45	-26	1,454	-1.79%
2018/10/16	0	0.00	34	26.95	27.30	-34	1,395	-2.44%
2018/10/15	0	0.00	5	26.02	26.00	-5	1,407	-0.36%
2018/10/12	1	25.65	4	26.28	26.35	-3	1,415	-0.21%
2018/10/11	5	26.25	0	0.00	25.65	5	1,428	0.35%
2018/10/09	2	29.10	24	29.18	28.20	-22	1,419	-1.55%
2018/10/08	0	0.00	3	28.15	28.40	-3	1,363	-0.22%
2018/10/05	0	0.00	5	28.67	27.90	-5	1,380	-0.36%
2018/10/04	4	28.60	3	29.00	28.50	1	1,463	0.07%
2018/10/03	65	28.31	81	28.45	29.20	-16	1,480	-1.08%
2018/09/27	10	27.75	0	0.00	27.75	10	1,470	0.68%
2018/09/25	6	27.81	10	27.70	27.75	-4	1,491	-0.27%
2018/09/21	0	0.00	8.9	27.70	27.65	-8.9	1,499	-0.59%
2018/09/20	14	27.77	32	27.65	27.50	-18	1,500	-1.20%
2018/09/19	0	0.00	10	27.68	27.60	-10	1,501	-0.67%
2018/09/18	0	0.00	15	27.73	27.60	-15	1,501	-1.00%
2018/09/14	8	28.27	10	28.50	28.20	-2	1,507	-0.13%
2018/09/13	20	28.20	2	28.40	28.30	18	1,512	1.19%
2018/09/12	0	0.00	13	28.15	28.00	-13	1,517	-0.86%
2018/09/11	2	27.25	2	27.90	27.80	0	1,515	0.00%
2018/09/10	0	0.00	30	28.13	27.55	-30	1,512	-1.98%
2018/09/06	5	27.85	0	0.00	27.90	5	1,501	0.33%
2018/09/05	3	28.10	0	0.00	28.05	3	1,545	0.19%
2018/09/04	0	0.00	5	28.10	28.15	-5	1,571	-0.32%
2018/09/03	16	28.49	3	28.10	28.05	13	1,607	0.81%
2018/08/31	2	28.55	30	28.75	28.50	-28	1,626	-1.72%
2018/08/30	0	0.00	23	28.71	28.60	-23	1,636	-1.41%
2018/08/29	10	28.23	0	0.00	28.25	10	1,645	0.61%
2018/08/28	5	28.34	10	28.33	28.30	-5	1,677	-0.30%
2018/08/27	5	28.35	9	28.29	28.35	-4	1,803	-0.22%
2018/08/24	6	27.78	7	28.04	27.95	-1	1,839	-0.05%
2018/08/23	28	28.16	0	0.00	28.05	28	1,869	1.50%
2018/08/22	7	28.94	0	0.00	28.75	7	1,878	0.37%
2018/08/21	3	29.00	24	29.00	29.00	-21	1,885	-1.11%
2018/08/20	0	0.00	11	29.01	28.70	-11	1,901	-0.58%
2018/08/17	0	0.00	1	29.15	29.00	-1	1,929	-0.05%
2018/08/16	2	28.90	0	0.00	29.15	2	1,952	0.10%
2018/08/15	1	29.60	0	0.00	29.55	1	1,984	0.05%
2018/08/13	14	30.16	20	29.76	29.85	-6	2,015	-0.30%
2018/08/09	5	31.70	0	0.00	31.70	5	2,068	0.24%
2018/08/08	14	34.53	91	34.35	34.35	-77	2,311	-3.33%
2018/08/07	111	34.96	0	0.00	34.70	111	2,341	4.74%	大買/鉅額交易
2018/08/06	0	0.00	151	35.00	35.45	-151	2,304	-6.55%	大賣/鉅額交易
2018/08/03	0	0.00	13	34.00	34.00	-13	2,239	-0.58%
2018/07/31	63	33.65	23	33.55	33.60	40	2,278	1.76%
2018/07/30	8	34.63	60	34.58	33.85	-52	2,309	-2.25%
2018/07/26	10	33.73	20	33.80	33.60	-10	2,728	-0.37%
2018/07/25	5	33.55	10	33.55	33.20	-5	2,989	-0.17%
2018/07/23	0	0.00	22	32.94	32.80	-22	2,997	-0.73%
2018/07/18	10	33.20	13	33.01	32.95	-3	3,068	-0.10%
2018/07/17	10	33.88	43	33.61	33.25	-33	3,073	-1.07%
2018/07/16	18	33.87	5	33.55	33.60	13	3,053	0.43%
2018/07/13	10	33.55	0	0.00	33.45	10	3,045	0.33%
2018/07/12	36	33.67	0	0.00	33.90	36	3,025	1.19%
2018/07/11	0	0.00	32	33.31	33.55	-32	2,937	-1.09%
2018/07/10	2	32.00	6	32.15	32.05	-4	2,901	-0.14%
2018/07/09	6	30.83	12	32.58	32.50	-6	2,948	-0.20%
2018/07/06	3	29.68	6	30.64	30.55	-3	2,940	-0.10%
2018/07/05	0	0.00	7	30.39	30.35	-7	2,951	-0.24%
2018/07/04	5	30.79	0	0.00	30.55	5	3,005	0.17%
2018/07/03	7	31.45	0	0.00	31.10	7	3,174	0.22%
2018/07/02	15	32.15	0	0.00	32.15	15	3,254	0.46%
2018/06/28	5	32.50	10	32.10	32.05	-5	3,272	-0.15%
2018/06/27	0	0.00	3	32.35	32.30	-3	3,290	-0.09%
2018/06/22	10	33.20	7	33.11	33.00	3	3,400	0.09%
2018/06/21	0	0.00	2	33.40	33.40	-2	3,430	-0.06%
2018/06/20	40	32.13	0	0.00	32.25	40	3,430	1.17%
2018/06/19	20	32.63	0	0.00	32.50	20	3,457	0.58%
2018/06/15	20	33.15	0	0.00	33.00	20	3,475	0.58%
2018/06/14	38	33.31	0	0.00	33.20	38	3,521	1.08%
2018/06/13	10	33.90	10	34.40	33.75	0	3,533	0.00%
2018/06/12	20	33.63	2	33.85	33.75	18	3,623	0.50%
2018/06/11	0	0.00	30	34.14	33.80	-30	3,678	-0.82%
2018/06/08	2	33.10	0	0.00	33.00	2	3,679	0.05%
2018/06/07	80	33.56	0	0.00	33.25	80	3,665	2.18%
2018/06/06	30	33.58	0	0.00	33.65	30	3,669	0.82%
2018/06/05	51	33.65	0	0.00	33.65	51	3,704	1.38%
2018/06/04	34	34.33	51	34.94	34.35	-17	3,699	-0.46%
2018/06/01	20	32.68	11	33.20	33.90	9	3,653	0.25%
2018/05/31	5	33.35	0	0.00	32.95	5	3,601	0.14%
2018/05/30	35	31.90	0	0.00	31.80	35	3,574	0.98%
2018/05/29	26	32.38	0	0.00	32.35	26	3,554	0.73%
2018/05/28	90	32.49	1	32.45	32.35	89	3,546	2.51%
2018/05/25	120	33.06	0	0.00	32.65	120	3,525	3.40%	大買/鉅額交易
2018/05/24	1	33.65	0	0.00	33.40	1	3,497	0.03%
2018/05/23	5	32.90	15	33.62	33.60	-10	3,467	-0.29%
2018/05/22	29	33.23	0	0.00	32.85	29	3,420	0.85%
2018/05/21	45	33.77	2	33.80	33.65	43	3,393	1.27%
2018/05/18	6	33.68	8	34.14	33.65	-2	3,374	-0.06%
2018/05/17	1	33.65	0	0.00	33.60	1	3,329	0.03%
2018/05/16	6	35.45	63	35.42	34.70	-57	3,257	-1.75%
2018/05/15	30	31.52	17	32.74	32.95	13	2,953	0.44%
2018/05/11	11	30.67	5	31.00	30.60	6	2,851	0.21%
2018/05/10	5	31.68	0	0.00	31.40	5	2,816	0.18%
2018/05/09	38	31.02	1	31.10	30.95	37	2,786	1.33%
2018/05/08	10	31.60	0	0.00	31.50	10	2,755	0.36%
2018/05/04	54	31.35	23	31.78	31.80	31	2,672	1.16%
2018/05/03	2	31.90	116	33.58	31.95	-114	2,570	-4.43%	大賣/鉅額交易
2018/05/02	51	31.72	301	32.20	33.05	-250	2,180	-11.46%	大賣/鉅額交易
2018/04/30	0	0.00	10	29.95	30.05	-10	1,896	-0.53%
2018/04/26	20	29.53	0	0.00	29.35	20	1,864	1.07%
2018/04/25	10	28.85	13	29.96	30.30	-3	1,828	-0.16%
2018/04/24	30	29.46	0	0.00	29.10	30	1,763	1.70%
2018/04/20	6	29.15	0	0.00	29.15	6	1,759	0.34%
2018/04/17	3	29.50	0	0.00	29.20	3	1,731	0.17%
2018/04/16	30	30.45	17	30.68	30.10	13	1,714	0.76%
2018/04/13	50	31.43	10	32.60	31.10	40	1,682	2.38%
2018/04/12	20	31.20	10	31.60	31.70	10	1,614	0.62%
2018/04/11	6	31.12	23	31.62	31.65	-17	1,573	-1.08%
2018/04/10	23	31.14	20	32.68	31.05	3	1,546	0.19%
2018/04/09	5	33.02	41	33.17	32.55	-36	1,485	-2.42%
2018/04/02	0	0.00	1	29.60	29.55	-1	1,203	-0.08%
2018/03/31	60	30.05	0	0.00	30.05	60	1,185	5.06%
2018/03/30	21	30.18	0	0.00	30.25	21	1,171	1.79%
2018/03/29	13	30.68	97	30.59	30.55	-84	1,148	-7.32%
2018/03/28	20	29.35	0	0.00	29.25	20	1,046	1.91%
2018/03/27	10	29.65	0	0.00	29.65	10	1,034	0.97%
2018/03/26	0	0.00	50	29.91	30.00	-50	1,016	-4.92%
2018/03/22	10	29.79	11	30.75	29.50	-1	944	-0.11%
2018/03/21	0	0.00	30	31.35	30.60	-30	906	-3.31%
2018/03/20	0	0.00	60	31.23	31.20	-60	870	-6.89%
2018/03/19	2	30.45	0	0.00	30.70	2	808	0.25%
2018/03/16	4	30.63	90	31.13	30.70	-86	782	-10.99%
2018/03/15	0	0.00	2	29.35	30.70	-2	646	-0.31%
2018/03/14	1	28.80	2	29.05	29.30	-1	565	-0.18%
2018/03/13	13	28.02	3	28.10	28.05	10	526	1.90%
2018/03/12	31	28.50	0	0.00	28.15	31	516	6.00%
2018/03/09	2	29.48	0	0.00	29.20	2	496	0.40%
2018/03/08	21	28.77	0	0.00	29.00	21	444	4.72%
2018/03/07	10	28.85	0	0.00	29.30	10	415	2.41%
2018/03/06	0	0.00	10	28.11	28.10	-10	328	-3.04%
2018/03/05	30	27.70	0	0.00	27.70	30	319	9.40%
2018/03/02	31	27.17	0	0.00	27.35	31	310	9.99%
2018/03/01	36	27.37	0	0.00	27.35	36	308	11.68%
2018/02/27	0	0.00	4	27.26	27.35	-4	300	-1.33%
2018/02/26	0	0.00	1	27.25	27.30	-1	299	-0.33%
2018/02/23	1	26.90	0	0.00	27.00	1	294	0.34%
2018/02/22	4	27.01	0	0.00	27.15	4	295	1.35%
2018/02/12	23	26.67	0	0.00	26.70	23	300	7.65%
2018/02/09	7	24.40	0	0.00	25.60	7	292	2.39%
2018/02/06	70	25.68	6	25.52	25.60	64	288	22.16%
2018/02/05	3	26.75	0	0.00	26.70	3	278	1.08%
2018/02/02	1	26.90	0	0.00	27.00	1	277	0.36%
2018/02/01	1	26.80	0	0.00	27.00	1	276	0.36%
2018/01/17	0	0.00	1	27.05	27.30	-1	251	-0.40%
2018/01/16	11	28.57	4	27.91	27.60	7	244	2.86%
2018/01/15	2	26.85	2	26.90	26.90	0	202	0.00%
2018/01/11	7	26.59	0	0.00	26.25	7	194	3.59%
2018/01/04	0	0.00	4	26.05	26.15	-4	189	-2.11%
2018/01/02	2	25.80	0	0.00	26.20	2	213	0.94%