健喬 (4114)-台新-建北券商分點個股進出

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
34.80
漲跌
▼0.10
漲幅
-0.29%
成交量
277張
產業
上櫃生技醫療類股
257人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

健喬 (4114)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	34.90	0	0.00	34.80	5	656	0.76%
2024/11/18	1	34.30	0	0.00	34.25	1	675	0.15%
2024/11/15	0	35.25	0	0.00	35.10	0	662	0.01%
2024/11/14	1	35.50	3	35.55	35.30	-2	668	-0.30%
2024/10/30	0	0.00	1	36.25	36.20	-1	895	-0.11%
2024/10/23	5	36.70	0	0.00	36.70	5	1,007	0.50%
2024/10/21	5	36.75	0	0.00	36.75	5	1,049	0.48%
2024/10/18	0	0.00	0.1	36.90	36.75	-0.1	1,063	-0.01%
2024/10/15	3	36.90	0	0.00	36.80	3	1,074	0.28%
2024/09/30	0	0.00	1	37.45	37.50	-1	1,178	-0.08%
2024/09/19	0	0.00	2.1	37.30	37.30	-2.1	1,264	-0.17%
2024/09/18	1	37.45	0	0.00	37.25	1	1,279	0.08%
2024/09/09	0	37.50	0	0.00	37.65	0	1,369	0.00%
2024/08/22	0	0.00	72	37.92	38.10	-72	1,535	-4.69%
2024/08/12	1	36.75	20	36.75	36.85	-19	1,639	-1.16%
2024/08/09	1	37.10	16	36.80	36.75	-15	1,635	-0.92%
2024/08/08	0	0.00	1	40.65	40.40	-1	1,614	-0.06%
2024/08/07	1	40.55	0	0.00	40.55	1	1,590	0.06%
2024/08/05	1	39.05	0	0.00	38.95	1	1,549	0.06%
2024/08/02	0	0.00	1	41.40	41.30	-1	1,511	-0.07%
2024/07/29	0	0.00	1	40.35	40.25	-1	1,424	-0.07%
2024/07/26	1	41.00	0	0.00	40.85	1	1,405	0.07%
2024/07/22	1	39.75	0	0.00	39.40	1	1,350	0.07%
2024/07/15	3	39.85	0	0.00	39.85	3	1,340	0.22%
2024/07/10	0	0.00	44	39.80	39.60	-44	1,352	-3.25%
2024/07/09	3	39.68	14	39.70	39.70	-11	1,355	-0.81%
2024/07/08	0	0.00	2	40.30	40.10	-2	1,339	-0.15%
2024/07/05	2	40.15	0	0.00	40.00	2	1,326	0.15%
2024/07/04	44	40.70	1	40.85	40.75	43	1,303	3.30%
2024/07/01	0	0.00	10	41.60	41.60	-10	1,272	-0.79%
2024/06/27	3	41.73	2	41.65	41.35	1	1,276	0.08%
2024/06/26	0	0.00	23	41.50	41.70	-23	1,263	-1.82%
2024/06/25	24	41.14	0	0.00	41.15	24	1,261	1.90%
2024/06/21	1	41.80	1.1	41.65	41.40	-0.1	1,295	-0.01%
2024/06/20	2	41.18	0.2	41.00	41.10	1.8	1,285	0.14%
2024/06/19	0	0.00	1	41.15	41.05	-1	1,275	-0.08%
2024/06/18	0	0.00	5	41.45	41.45	-5	1,260	-0.40%
2024/06/17	2	41.48	3	41.70	41.40	-1	1,253	-0.08%
2024/06/14	0	0.00	2	40.98	40.95	-2	1,234	-0.16%
2024/06/12	0.1	40.65	0	0.00	40.95	0.1	1,234	0.01%
2024/06/11	0	0.00	9	40.85	40.95	-9	1,247	-0.72%
2024/06/07	6	41.26	0	0.00	41.05	6	1,276	0.47%
2024/06/06	1	40.60	0	0.00	40.30	1	1,218	0.08%
2024/06/05	1	40.10	0	0.00	40.55	1	1,208	0.08%
2024/06/04	1	40.05	0	0.00	40.05	1	1,230	0.08%
2024/05/31	1	40.05	0	0.00	39.95	1	1,242	0.08%
2024/05/29	0	0.00	3	40.00	40.00	-3	1,246	-0.24%
2024/05/23	0	0.00	2	39.90	39.50	-2	1,261	-0.16%
2024/05/21	10	40.25	0	0.00	40.35	10	1,254	0.80%
2024/05/15	0	0.00	1	39.70	39.70	-1	1,208	-0.08%
2024/05/13	0	0.00	1.4	39.56	39.55	-1.4	1,239	-0.11%
2024/04/29	0	0.00	3	38.70	38.85	-3	1,214	-0.25%
2024/04/26	0	0.00	14	38.10	38.10	-14	1,213	-1.15%
2024/04/16	1	38.00	0	0.00	37.95	1	1,257	0.08%
2024/04/10	0	39.63	0	0.00	39.40	0	1,331	0.00%
2024/04/08	0	39.85	0	0.00	39.90	0	1,450	0.00%
2024/04/03	0	0.00	9	39.55	39.75	-9	1,447	-0.62%
2024/04/02	0	0.00	3	39.95	39.85	-3	1,450	-0.21%
2024/03/27	0	0.00	1	39.85	39.85	-1	1,441	-0.07%
2024/03/22	0	39.03	0	0.00	38.95	0	1,500	0.00%
2024/03/20	3	38.90	0	0.00	39.00	3	1,535	0.20%
2024/03/19	0	0.00	4	39.16	39.15	-4	1,564	-0.26%
2024/03/14	0	0.00	4	39.05	39.05	-4	1,648	-0.24%
2024/03/13	2	38.60	3	38.60	38.65	-1	1,666	-0.06%
2024/03/12	0	0.00	0.2	37.96	37.95	-0.2	1,667	-0.01%
2024/03/11	12	37.65	0	0.00	37.60	12	1,708	0.70%
2024/03/06	1	38.70	0	0.00	38.65	1	2,221	0.05%
2024/03/01	0	38.95	1	38.90	38.90	-1	3,161	-0.03%
2024/02/27	1	39.00	0	0.00	39.05	1	3,451	0.03%
2024/02/26	0	0.00	2	39.05	39.20	-2	3,455	-0.06%
2024/02/23	6	38.58	0	0.00	38.50	6	3,440	0.17%
2024/02/22	5	39.08	0	0.00	39.05	5	3,426	0.15%
2024/02/20	2	39.13	0	0.00	39.25	2	3,413	0.06%
2024/02/19	6	39.25	0	0.00	39.25	6	3,405	0.18%
2024/02/16	1	39.05	0.2	39.35	39.35	0.8	3,391	0.02%
2024/02/15	2	38.50	4	38.73	38.70	-2	3,348	-0.06%
2024/02/05	1	37.25	0	0.00	37.45	1	3,321	0.03%
2024/02/02	1	37.50	0	0.00	37.45	1	3,323	0.03%
2024/02/01	2	37.60	0	0.00	37.60	2	3,326	0.06%
2024/01/31	1	37.80	0	0.00	37.55	1	3,338	0.03%
2024/01/30	1	37.85	0	0.00	37.65	1	3,359	0.03%
2024/01/26	3	37.88	1	37.85	37.75	2	3,360	0.06%
2024/01/24	1	38.10	0	0.00	37.90	1	3,389	0.03%
2024/01/18	1	38.05	3	37.25	37.10	-2	3,463	-0.06%
2024/01/16	3	38.48	0	0.00	38.30	3	3,413	0.09%
2024/01/15	2	38.50	6	38.65	38.60	-4	3,405	-0.12%
2024/01/12	3	38.33	0	0.00	38.20	3	3,406	0.09%
2024/01/10	1	38.25	1	38.30	38.25	0	3,406	0.00%
2024/01/09	2	38.35	0	0.00	38.40	2	3,408	0.06%
2024/01/08	0	0.00	1	39.45	39.30	-1	3,366	-0.03%
2024/01/05	0	0.00	13	39.55	39.50	-13	3,347	-0.39%
2024/01/04	21	39.15	20	39.14	39.15	1	3,316	0.03%
2024/01/03	19	39.54	18	39.48	39.35	1	3,307	0.03%
2024/01/02	0	0.00	1	38.90	38.85	-1	3,165	-0.03%
2023/12/29	1	38.45	1	38.70	38.65	0	3,159	0.00%
2023/12/28	2	38.45	1	38.65	38.40	1	3,157	0.03%
2023/12/27	3	38.55	1	38.70	38.60	2	3,147	0.06%
2023/12/25	4	38.81	4	38.65	38.50	0	3,137	0.00%
2023/12/22	2	39.15	1	39.15	39.15	1	3,119	0.03%
2023/12/21	22	39.60	21	39.90	39.75	1	3,101	0.03%
2023/12/20	2	39.45	3	39.38	39.30	-1	3,043	-0.03%
2023/12/18	8.9	39.13	2	39.18	39.10	6.9	2,994	0.23%
2023/12/15	9	38.76	7	38.44	38.70	2	2,972	0.07%
2023/12/14	3	38.48	2	38.83	38.35	1	2,962	0.03%
2023/12/12	3	38.97	1	39.00	38.90	2	2,911	0.07%
2023/12/11	4	39.78	2.1	40.38	39.65	1.9	2,855	0.07%
2023/12/08	6	40.32	0	0.00	40.10	6	2,830	0.21%
2023/12/07	1	40.85	1	41.50	40.75	0	2,789	0.00%
2023/12/06	2	41.25	3	41.35	41.50	-1	2,751	-0.04%
2023/12/05	27	42.61	5	42.19	41.50	22	2,718	0.81%
2023/12/04	5	41.97	11	42.04	41.95	-6	2,575	-0.23%
2023/12/01	25	41.43	16.3	41.89	41.30	8.7	2,423	0.36%
2023/11/30	3	40.27	2.2	40.34	40.20	0.8	2,155	0.04%
2023/11/29	4	41.33	9	41.37	41.10	-5	2,056	-0.24%
2023/11/28	166	42.26	347.1	42.02	42.00	-181.1	1,935	-9.36%	大買/大賣/鉅額交易
2023/11/27	170	41.44	3.2	41.53	41.55	166.8	1,209	13.80%	大買/鉅額交易
2023/11/24	10	37.75	0	0.00	37.80	10	907	1.10%
2023/11/22	0	0.00	5	37.67	37.60	-5	893	-0.56%
2023/11/21	0	0.00	3.2	37.70	37.80	-3.2	910	-0.35%
2023/11/20	0	0.00	3	37.75	37.65	-3	916	-0.33%
2023/11/17	0.3	37.60	2	37.55	37.60	-1.7	918	-0.19%
2023/11/15	1	37.05	0	0.00	37.05	1	925	0.11%
2023/11/10	0	0.00	3	37.05	37.00	-3	950	-0.32%
2023/11/06	1	37.45	0	0.00	37.40	1	1,074	0.09%
2023/11/03	1	37.25	0	0.00	37.30	1	1,084	0.09%
2023/11/01	10.3	38.04	10	38.35	37.35	0.3	1,269	0.02%
2023/10/31	0	0.00	1	37.70	37.55	-1	1,287	-0.08%
2023/10/30	22	37.85	43	38.09	37.90	-21	1,296	-1.62%
2023/10/27	21	37.40	0	0.00	37.40	21	1,247	1.68%
2023/10/26	0	36.60	0	0.00	36.25	0	1,248	0.00%
2023/10/25	1	36.75	0	0.00	36.60	1	1,263	0.08%
2023/10/23	1	36.10	0	0.00	36.05	1	1,293	0.08%
2023/10/13	0.1	37.15	0	0.00	36.85	0.1	1,476	0.01%
2023/10/05	0.3	37.70	0	0.00	37.60	0.3	1,567	0.02%
2023/10/04	0.1	37.50	0	0.00	37.35	0.1	1,600	0.01%
2023/09/28	0.1	37.80	0	0.00	37.95	0.1	1,689	0.01%
2023/09/27	0	37.80	2	37.85	37.95	-2	1,699	-0.12%
2023/09/26	0.2	37.90	0	0.00	37.70	0.2	1,728	0.01%
2023/09/25	0.2	38.15	0	0.00	38.15	0.2	1,753	0.01%
2023/09/20	2.7	38.05	0	0.00	38.00	2.7	1,842	0.15%
2023/09/19	0	0.00	2	38.05	38.05	-2	1,897	-0.11%
2023/09/07	0	0.00	1	36.85	37.40	-1	2,138	-0.05%
2023/09/06	2	36.53	0	0.00	36.50	2	2,146	0.09%
2023/08/31	0	0.00	3	36.63	36.65	-3	2,354	-0.13%
2023/08/30	1	36.05	3	36.15	36.05	-2	2,373	-0.08%
2023/08/23	3	35.75	0	0.00	35.70	3	2,490	0.12%
2023/08/21	1	36.60	1	36.55	36.55	0	2,552	0.00%
2023/08/18	1	35.80	1	35.85	35.75	0	2,639	0.00%
2023/08/15	0	0.00	0.2	35.80	35.75	-0.2	2,715	-0.01%
2023/08/14	5	35.84	0	0.00	35.65	5	2,730	0.18%
2023/08/11	4	38.91	0	0.00	38.70	4	2,657	0.15%
2023/08/10	3	39.67	0	0.00	39.50	3	2,644	0.11%
2023/08/09	3	39.73	0	0.00	39.70	3	2,683	0.11%
2023/08/08	2	39.93	0	0.00	39.90	2	2,795	0.07%
2023/08/07	1	44.30	2	43.95	44.45	-1	2,856	-0.04%
2023/08/04	3	43.05	0	0.00	43.90	3	2,806	0.11%
2023/08/02	3	43.05	0	0.00	43.10	3	2,867	0.10%
2023/08/01	0	0.00	1	43.75	43.55	-1	2,931	-0.03%
2023/07/28	2	43.13	0	0.00	43.15	2	3,478	0.06%
2023/07/27	0	0.00	1	43.60	43.30	-1	3,539	-0.03%
2023/07/26	1	43.25	0	0.00	43.25	1	3,622	0.03%
2023/07/25	2	43.73	4	43.45	43.95	-2	3,795	-0.05%
2023/07/24	9	43.52	10	43.47	42.95	-1	3,814	-0.03%
2023/07/21	3	43.45	3	43.85	43.45	0	3,883	0.00%
2023/07/19	1	44.15	1	44.10	43.90	0	4,176	0.00%
2023/07/17	0	0.00	1	43.65	43.85	-1	4,584	-0.02%
2023/07/14	0	0.00	1	43.00	43.05	-1	4,739	-0.02%
2023/07/13	2	42.60	6.3	42.55	42.50	-4.3	4,870	-0.09%
2023/07/12	1	43.10	0	0.00	42.60	1	5,127	0.02%
2023/07/11	1	43.85	1	43.90	43.30	0	5,238	0.00%
2023/07/07	11	43.80	10	43.62	43.40	1	5,761	0.02%
2023/07/05	1	43.30	0	0.00	43.20	1	5,848	0.02%
2023/07/04	0	0.00	1.1	43.16	43.10	-1.1	5,966	-0.02%
2023/07/03	2	43.80	1	43.85	43.65	1	6,091	0.02%
2023/06/29	1	44.15	11	44.13	43.95	-10	6,185	-0.16%
2023/06/28	5	43.82	1	43.10	43.70	4	6,305	0.06%
2023/06/27	18	44.07	18	43.69	43.55	0	6,312	0.00%
2023/06/26	0	0.00	1	42.30	43.25	-1	6,296	-0.02%
2023/06/21	1	42.25	0	0.00	42.15	1	6,309	0.02%
2023/06/20	2	43.05	10	42.93	43.00	-8	6,279	-0.13%
2023/06/19	12	44.35	0	0.00	43.90	12	6,249	0.19%
2023/06/16	4	44.48	0.7	44.75	44.40	3.3	6,234	0.05%
2023/06/15	2	44.80	0	0.00	44.65	2	6,288	0.03%
2023/06/14	0	0.00	0.6	44.81	44.80	-0.6	6,387	-0.01%
2023/06/12	0	0.00	1	45.00	44.85	-1	6,500	-0.02%
2023/06/09	1	45.00	0	0.00	45.55	1	6,586	0.02%
2023/06/08	1	44.65	0	0.00	44.55	1	6,624	0.02%
2023/06/07	10	46.00	0	0.00	45.35	10	6,732	0.15%
2023/06/06	0	0.00	4	45.00	45.30	-4	6,833	-0.06%
2023/06/01	1	44.05	0	0.00	44.00	1	7,260	0.01%
2023/05/30	3	44.18	0	0.00	43.95	3	7,506	0.04%
2023/05/29	1	44.40	0	0.00	44.40	1	7,634	0.01%
2023/05/26	2	44.58	0	0.00	44.55	2	7,817	0.03%
2023/05/25	3	45.23	1	45.35	45.20	2	7,913	0.03%
2023/05/24	13	45.77	15	45.77	45.85	-2	8,236	-0.02%
2023/05/23	1	45.00	6	45.55	45.50	-5	8,478	-0.06%
2023/05/22	0.1	44.65	0	0.00	44.55	0.1	8,545	0.00%
2023/05/19	4	44.29	0	0.00	44.20	4	8,617	0.05%
2023/05/18	2.3	44.71	0	0.00	44.60	2.3	8,727	0.03%
2023/05/17	1	45.00	1	44.85	44.85	0	8,980	0.00%
2023/05/16	2	44.30	0	0.00	44.25	2	9,502	0.02%
2023/05/15	0	0.00	5	44.00	44.10	-5	10,171	-0.05%
2023/05/12	1	45.00	0	0.00	44.85	1	10,435	0.01%
2023/05/11	7	46.16	2	45.58	45.25	5	10,758	0.05%
2023/05/10	1	46.85	1	46.85	46.85	0	11,241	0.00%
2023/05/09	6	47.64	1	47.45	46.75	5	11,720	0.04%
2023/05/08	3	47.75	2	47.75	47.50	1	11,886	0.01%
2023/05/05	56	49.49	41	48.80	48.15	15	12,075	0.12%
2023/05/04	8	48.70	7	48.71	49.00	1	11,930	0.01%
2023/05/03	0	0.00	4	48.08	48.10	-4	11,896	-0.03%
2023/05/02	1	47.85	7.7	47.87	47.95	-6.7	12,059	-0.06%
2023/04/28	1	46.40	25	47.40	47.80	-24	12,211	-0.20%
2023/04/27	1	45.75	0	0.00	45.80	1	12,194	0.01%
2023/04/26	11	45.78	12	45.93	46.30	-1	12,320	-0.01%
2023/04/25	35	47.50	12	46.36	46.40	23	12,432	0.19%
2023/04/24	0	0.00	25	47.19	47.30	-25	12,450	-0.20%
2023/04/21	20	45.77	13	45.51	45.20	7	12,536	0.06%
2023/04/20	25	48.55	0	0.00	46.50	25	12,613	0.20%
2023/04/19	14	48.75	18	48.67	48.80	-4	12,677	-0.03%
2023/04/18	10	48.31	5	48.35	48.00	5	13,175	0.04%
2023/04/17	23	48.70	57.4	48.88	48.85	-34.4	13,291	-0.26%
2023/04/14	15	48.17	2	48.03	47.45	13	13,336	0.10%
2023/04/13	3	47.48	6	47.69	47.85	-3	13,703	-0.02%
2023/04/12	11	47.55	34	47.95	46.95	-23	13,914	-0.17%
2023/04/11	4	46.20	40	45.91	45.80	-36	14,347	-0.25%
2023/04/10	9	46.57	1	45.90	46.00	8	14,911	0.05%
2023/04/07	13.4	46.98	6	46.79	47.20	7.4	15,632	0.05%
2023/04/06	14	46.76	16	46.97	46.50	-2	16,785	-0.01%
2023/03/31	30	45.95	6	45.50	45.75	24	17,427	0.14%
2023/03/30	2	45.70	4	46.15	45.65	-2	18,029	-0.01%
2023/03/29	16	45.53	10	45.87	45.95	6	18,545	0.03%
2023/03/27	2	45.08	2	45.00	45.00	0	20,402	0.00%
2023/03/24	0	0.00	10	44.45	44.50	-10	21,084	-0.05%
2023/03/22	3	43.93	0	0.00	43.90	3	22,585	0.01%
2023/03/21	0	0.00	1	44.10	43.85	-1	23,877	0.00%
2023/03/17	3	44.50	3	44.52	43.50	0	25,794	0.00%
2023/03/16	9	44.34	5	44.50	43.90	4	27,136	0.01%
2023/03/15	1	45.40	0	0.00	45.40	1	28,137	0.00%
2023/03/14	4	45.21	3	44.70	45.25	1	28,723	0.00%
2023/03/10	7	44.81	3	45.43	44.55	4	28,767	0.01%
2023/03/09	9	46.55	3	46.48	46.05	6	28,666	0.02%
2023/03/08	10	47.17	47	47.55	47.05	-37	28,518	-0.13%
2023/03/07	3	47.75	8	47.75	47.75	-5	28,394	-0.02%
2023/03/06	6	48.53	1	48.70	48.60	5	28,290	0.02%
2023/03/03	9	48.43	1	48.30	48.40	8	28,177	0.03%
2023/03/02	3	47.28	0	0.00	47.40	3	28,079	0.01%
2023/03/01	18	47.67	2	47.15	46.90	16	28,058	0.06%
2023/02/24	6	48.05	42	47.76	47.75	-36	28,020	-0.13%
2023/02/23	6	48.17	8.8	47.82	48.40	-2.8	27,889	-0.01%
2023/02/22	189	49.04	65	47.92	47.60	124	27,834	0.45%	大買/鉅額交易
2023/02/21	12	48.52	19	48.36	48.90	-7	27,624	-0.03%
2023/02/17	11	47.05	0	0.00	46.90	11	27,361	0.04%
2023/02/16	2	46.88	7	47.05	47.15	-5	27,315	-0.02%
2023/02/15	1	47.40	13	47.73	47.00	-12	27,265	-0.04%
2023/02/14	48	48.65	35	47.94	48.15	13	27,087	0.05%
2023/02/13	76	47.99	60	48.25	48.80	16	26,635	0.06%
2023/02/10	5	46.88	24	47.38	46.30	-19	26,062	-0.07%
2023/02/09	13	47.15	18	47.53	46.80	-5	25,768	-0.02%
2023/02/08	40	46.93	23	47.07	47.40	17	25,344	0.07%
2023/02/07	24	45.01	52	44.91	45.95	-28	24,736	-0.11%
2023/02/06	47	44.11	58	44.09	44.10	-11	24,247	-0.05%
2023/02/03	30	43.63	26	43.78	43.40	4	24,031	0.02%
2023/02/02	6	42.82	8	43.06	44.10	-2	23,776	-0.01%
2023/02/01	3	42.60	1	43.05	42.60	2	23,565	0.01%
2023/01/31	7	42.97	1	43.25	42.60	6	23,426	0.03%
2023/01/30	9	44.38	10	44.67	43.40	-1	23,222	0.00%
2023/01/17	5	44.55	1	44.65	44.80	4	23,022	0.02%
2023/01/16	10	44.62	50	44.17	45.30	-40	22,892	-0.17%
2023/01/13	10	44.15	9	43.94	43.95	1	22,776	0.00%
2023/01/12	27	43.91	6	44.01	43.55	21	22,618	0.09%
2023/01/11	3	44.85	5	45.35	44.55	-2	22,398	-0.01%
2023/01/10	22	45.50	24	45.45	45.05	-2	22,217	-0.01%
2023/01/09	62	45.69	65	45.73	46.35	-3	22,043	-0.01%
2023/01/06	49	45.42	55	45.63	44.80	-6	21,755	-0.03%
2023/01/05	34	45.37	39	45.62	44.75	-5	21,172	-0.02%
2023/01/04	4	46.33	0.3	45.65	45.60	3.8	20,962	0.02%
2023/01/03	241	46.73	22	46.86	46.00	219	20,719	1.06%	大買/鉅額交易
2022/12/30	71	48.82	8	48.73	48.70	63	20,303	0.31%
2022/12/29	89.3	48.59	146	48.73	49.60	-56.8	19,937	-0.28%	大賣/
2022/12/28	64	49.21	98	49.49	47.70	-34	19,220	-0.18%
2022/12/27	85	50.12	39.2	49.70	49.20	45.8	18,703	0.24%
2022/12/26	140	53.35	197	53.91	53.00	-57	17,936	-0.32%	大買/大賣/
2022/12/23	234	52.44	231	51.42	51.60	3	16,730	0.02%	大買/大賣/
2022/12/22	62	51.06	84.2	51.12	51.90	-22.2	16,072	-0.14%
2022/12/21	108	51.34	156	51.31	50.40	-48	15,525	-0.31%	大買/大賣/
2022/12/20	30	49.65	28	50.05	50.10	2	15,041	0.01%
2022/12/19	131	53.32	113	52.62	52.00	18	14,377	0.13%	大買/大賣/
2022/12/16	119	50.80	134	51.48	50.20	-15	13,240	-0.11%	大買/大賣/
2022/12/15	28	50.93	30	50.96	50.80	-2	12,817	-0.02%
2022/12/14	63	50.38	77	50.60	52.20	-14	12,383	-0.11%
2022/12/13	68	51.34	73	51.81	51.00	-5	11,549	-0.04%
2022/12/12	85	49.00	90.2	48.61	48.15	-5.2	10,331	-0.05%
2022/12/09	50	47.93	47	47.85	48.50	3	9,634	0.03%
2022/12/08	54	45.32	59	44.92	46.40	-5	8,635	-0.06%
2022/12/07	54	43.15	54	44.38	45.10	0	7,546	0.00%
2022/12/06	24	39.95	17	40.02	41.00	7	6,731	0.10%
2022/12/05	8	38.04	7	37.82	38.65	1	6,303	0.02%
2022/12/02	0	0.00	2	36.35	36.20	-2	6,314	-0.03%
2022/11/28	0	0.00	4	36.15	36.20	-4	7,308	-0.05%
2022/11/25	4	35.30	0	0.00	35.30	4	7,745	0.05%
2022/11/18	0	0.00	4	36.18	36.10	-4	9,449	-0.04%
2022/11/17	8	36.91	1	36.85	36.35	7	10,198	0.07%
2022/11/16	18	36.51	16	35.91	36.30	2	10,604	0.02%
2022/11/14	3	35.98	3	35.83	35.75	0	12,435	0.00%
2022/11/11	1	36.20	1	36.05	35.90	0	12,962	0.00%
2022/11/10	11	35.89	12	35.74	35.30	-1	13,028	-0.01%
2022/11/09	1	35.70	0	0.00	35.65	1	13,130	0.01%
2022/11/03	0	0.00	5	34.30	34.10	-5	13,565	-0.04%
2022/11/02	0	0.00	3	34.00	33.95	-3	13,655	-0.02%
2022/11/01	0	0.00	15	33.46	33.60	-15	13,774	-0.11%
2022/10/31	1	32.75	10	32.70	32.55	-9	13,962	-0.06%
2022/10/28	2	32.00	0	0.00	32.00	2	14,081	0.01%
2022/10/27	0	0.00	109	31.85	32.25	-109	14,146	-0.77%	大賣/鉅額交易
2022/10/26	104	31.30	0	0.00	31.40	104	14,280	0.73%	大買/鉅額交易
2022/10/25	2	31.63	0	0.00	31.20	2	14,342	0.01%
2022/10/24	1	32.30	0	0.00	31.85	1	14,402	0.01%
2022/10/21	12	32.06	0	0.00	31.70	12	14,550	0.08%
2022/10/20	20	32.89	0	0.00	33.05	20	14,587	0.14%
2022/10/18	0	0.00	1	34.30	33.90	-1	15,267	-0.01%
2022/10/14	0	0.00	21	33.80	34.70	-21	15,441	-0.14%
2022/10/13	20	33.18	0	0.00	32.40	20	15,470	0.13%
2022/10/12	0	0.00	16	34.52	34.70	-16	15,513	-0.10%
2022/10/11	16	34.30	0	0.00	34.15	16	15,612	0.10%
2022/10/07	1	36.30	1	36.55	35.80	0	15,792	0.00%
2022/10/06	0	0.00	10	35.60	35.85	-10	16,075	-0.06%
2022/10/05	2	35.90	2	36.25	35.60	0	16,332	0.00%
2022/10/04	1	36.80	2	36.33	36.40	-1	16,389	-0.01%
2022/10/03	1	35.40	0	0.00	35.40	1	16,450	0.01%
2022/09/27	1	35.50	10	35.87	36.05	-9	16,676	-0.05%
2022/09/26	2	35.60	6	35.08	35.00	-4	16,714	-0.02%
2022/09/23	7	36.49	3	36.63	36.30	4	16,860	0.02%
2022/09/22	1	37.65	1	38.40	37.65	0	17,337	0.00%
2022/09/21	0	0.00	10	37.60	37.50	-10	17,598	-0.06%
2022/09/20	7	37.52	13	37.32	37.20	-6	17,765	-0.03%
2022/09/19	1	36.05	0	0.00	36.20	1	17,885	0.01%
2022/09/16	12	37.05	10	37.15	37.00	2	18,239	0.01%
2022/09/15	7	38.47	0	0.00	38.10	7	18,246	0.04%
2022/09/14	55	39.74	39	39.38	38.90	16	18,213	0.09%
2022/09/13	25	39.45	50	39.43	39.50	-25	17,954	-0.14%
2022/09/12	9	38.89	11	38.87	39.10	-2	18,058	-0.01%
2022/09/08	4	38.41	7	38.09	38.60	-3	17,869	-0.02%
2022/09/07	14	37.64	10	37.40	37.45	4	17,718	0.02%
2022/09/06	57	36.57	3	36.97	36.80	54	17,490	0.31%
2022/09/05	23	38.90	20	38.50	38.05	3	17,235	0.02%
2022/09/02	44	38.56	33.3	38.67	38.95	10.7	17,038	0.06%
2022/09/01	35	39.03	37	39.40	38.50	-2	16,780	-0.01%
2022/08/31	51	39.71	125.1	39.68	39.15	-74.1	16,307	-0.45%	大賣/
2022/08/30	3	37.83	7	38.04	38.20	-4	15,420	-0.03%
2022/08/29	13	36.25	2	37.25	36.85	11	15,276	0.07%
2022/08/26	34	38.31	29	38.34	37.70	5	15,086	0.03%
2022/08/25	45	38.15	44	37.94	38.40	1	14,733	0.01%
2022/08/24	95	37.87	60	37.84	38.60	35	14,197	0.25%
2022/08/23	12	36.54	3	37.40	36.25	9	13,374	0.07%
2022/08/22	161.2	39.09	153	39.09	38.80	8.2	12,812	0.06%	大買/大賣/
2022/08/19	29	36.34	63.4	36.85	37.80	-34.4	11,549	-0.30%
2022/08/18	66	34.46	42.5	34.63	34.40	23.5	10,791	0.22%
2022/08/17	11.4	32.83	15	33.06	32.45	-3.6	10,213	-0.04%
2022/08/16	2	32.85	23	32.72	32.75	-21	10,044	-0.21%
2022/08/15	3	31.88	1	31.45	31.85	2	9,833	0.02%
2022/08/12	5	32.15	2	31.85	31.75	3	9,737	0.03%
2022/08/11	50	32.97	43	32.85	32.85	7	9,496	0.07%
2022/08/10	0	0.00	3	32.92	33.15	-3	9,336	-0.03%
2022/08/09	12	32.18	3	32.28	32.25	9	9,134	0.10%
2022/08/08	11	31.96	11	31.38	32.00	0	9,054	0.00%
2022/08/05	1	32.55	21	32.42	32.45	-20	8,903	-0.22%
2022/08/04	1	31.45	0	0.00	31.60	1	8,694	0.01%
2022/08/03	11	31.44	0	0.00	31.40	11	8,557	0.13%
2022/08/02	19	31.73	19	31.26	31.15	0	8,478	0.00%
2022/08/01	0	0.00	1	31.75	31.80	-1	8,336	-0.01%
2022/07/29	25	31.21	24	31.26	31.20	1	8,250	0.01%
2022/07/28	29	32.00	10	32.02	31.90	19	8,149	0.23%
2022/07/27	4	31.15	3	31.23	30.90	1	7,973	0.01%
2022/07/26	14	32.44	12	31.55	31.50	2	7,878	0.03%
2022/07/25	25	31.91	26.6	32.19	32.60	-1.6	7,561	-0.02%
2022/07/22	5	30.97	10	30.94	31.55	-5	7,174	-0.07%
2022/07/21	8	29.70	0	0.00	29.65	8	6,983	0.11%
2022/07/19	2	31.60	1	31.10	31.00	1	6,846	0.01%
2022/07/18	0	0.00	4	31.05	31.60	-4	6,753	-0.06%
2022/07/15	1	32.60	1	32.00	31.70	0	6,673	0.00%
2022/07/14	20	31.93	53	32.04	31.90	-33	6,479	-0.51%
2022/07/13	67	31.24	50	31.18	31.90	17	6,177	0.28%
2022/07/12	4	29.85	0	0.00	30.00	4	5,992	0.07%
2022/07/11	22	29.90	12	29.91	29.60	10	5,961	0.17%
2022/07/08	0	0.00	4	32.25	32.10	-4	5,857	-0.07%
2022/07/07	3	31.95	3	32.13	32.05	0	5,767	0.00%
2022/07/06	5	31.84	0	0.00	31.40	5	5,707	0.09%
2022/07/05	24	32.93	36	32.85	33.55	-12	5,586	-0.21%
2022/07/04	24	31.90	3	31.78	32.00	21	5,325	0.39%
2022/07/01	12	31.86	10	31.76	31.50	2	5,171	0.04%
2022/06/30	21	33.64	27	34.06	33.05	-6	4,930	-0.12%
2022/06/29	92	33.96	126	34.42	34.85	-34	4,321	-0.79%	大賣/
2022/06/28	22	33.16	16	34.04	32.40	6	3,774	0.16%
2022/06/27	19	33.82	26	33.89	33.95	-7	3,544	-0.20%
2022/06/24	78	33.18	235	32.32	33.50	-157	3,251	-4.83%	大賣/鉅額交易
2022/06/23	6	30.83	5	30.57	30.90	1	2,785	0.04%
2022/06/22	1	30.25	5	29.77	29.85	-4	2,629	-0.15%
2022/06/21	22	29.88	134.2	29.56	30.15	-112.2	2,485	-4.52%	大賣/鉅額交易
2022/06/20	40	30.37	182	30.43	29.30	-142	2,363	-6.01%	大賣/鉅額交易
2022/06/16	2	29.35	4	29.28	28.85	-2	1,952	-0.10%
2022/06/14	1	28.25	0	0.00	28.75	1	1,859	0.05%
2022/06/13	1	29.00	25	29.00	28.25	-24	1,835	-1.31%
2022/06/10	3	28.72	15	28.90	28.85	-12	1,784	-0.67%
2022/06/09	0	0.00	10	28.06	27.95	-10	1,705	-0.59%
2022/06/07	20	28.05	24	27.56	27.45	-4	1,665	-0.24%
2022/05/24	0	0.00	5	26.35	26.35	-5	1,715	-0.29%
2022/05/23	0	0.00	3	26.70	26.45	-3	1,723	-0.17%
2022/05/16	6	27.30	6	26.70	26.70	0	1,787	0.00%
2022/05/13	3	25.93	0	0.00	26.10	3	1,756	0.17%
2022/05/09	1	26.20	0	0.00	26.15	1	1,739	0.06%
2022/05/06	2	26.68	0	0.00	26.75	2	1,720	0.12%
2022/05/05	2	26.75	0	0.00	26.65	2	1,713	0.12%
2022/05/04	4	26.75	0	0.00	26.75	4	1,710	0.23%
2022/05/03	5	27.36	0	0.00	27.30	5	1,698	0.29%
2022/04/29	1	27.40	0	0.00	27.40	1	1,702	0.06%
2022/04/25	10	27.30	0	0.00	27.30	10	1,620	0.62%
2022/04/22	2	28.20	4	28.90	28.25	-2	1,574	-0.13%
2022/04/21	3	28.95	5	28.40	28.70	-2	1,524	-0.13%
2022/04/20	16	27.70	9	27.49	27.85	7	1,444	0.48%
2022/04/19	2	27.93	0	0.00	27.95	2	1,384	0.14%
2022/04/18	0	0.00	3	29.05	28.95	-3	1,321	-0.23%
2022/04/15	12	28.37	5	28.40	27.65	7	1,223	0.57%
2022/04/14	0	0.00	3	26.93	27.45	-3	1,120	-0.27%
2022/04/13	3	26.70	0	0.00	26.80	3	1,077	0.28%
2022/04/07	1	25.90	7.6	26.00	26.00	-6.6	994	-0.66%
2022/04/06	0	0.00	6	25.80	26.00	-6	983	-0.61%
2022/03/23	0	0.00	2	24.75	24.80	-2	874	-0.23%
2022/03/17	0	0.00	1	24.15	24.25	-1	1,006	-0.10%
2022/03/09	1	24.65	0	0.00	24.55	1	983	0.10%
2022/03/01	1	24.95	0	0.00	24.80	1	915	0.11%
2022/02/25	0	24.65	0	0.00	24.70	0	900	0.00%
2022/02/21	2	24.93	0	0.00	24.85	2	825	0.24%
2022/02/11	1	24.40	0	0.00	24.30	1	757	0.13%
2022/01/21	0	0.00	1	23.80	23.60	-1	697	-0.14%
2022/01/10	0	0.00	0.1	24.15	24.15	-0.1	639	-0.02%
2022/01/07	0	0.00	1	24.00	24.10	-1	624	-0.16%
2022/01/03	1	23.65	0	0.00	23.75	1	574	0.17%
2021/12/23	2	23.43	0	0.00	23.40	2	552	0.36%
2021/12/22	1	23.60	0	0.00	23.50	1	552	0.18%
2021/12/21	1	23.60	0	0.00	23.65	1	546	0.18%
2021/12/20	1	23.75	0	0.00	23.75	1	549	0.18%
2021/12/16	0	0.00	8	23.47	23.45	-8	554	-1.44%
2021/12/15	8	23.52	10	23.48	23.45	-2	564	-0.35%
2021/12/14	24	24.49	15	24.08	23.85	9	551	1.63%
2021/12/13	2	22.78	0	0.00	22.80	2	431	0.46%
2021/12/09	0	0.00	1	23.05	22.80	-1	443	-0.23%
2021/12/06	0	0.00	1	22.45	22.45	-1	444	-0.22%
2021/12/03	1	22.45	0	0.00	22.45	1	448	0.22%
2021/11/19	2	22.78	0	0.00	22.75	2	435	0.46%
2021/11/16	2	22.80	0	0.00	22.75	2	430	0.46%
2021/11/11	2	22.95	0	0.00	22.95	2	437	0.46%
2021/11/04	2	23.00	0	0.00	23.00	2	433	0.46%
2021/11/03	0.4	23.10	0	0.00	23.05	0.4	433	0.09%
2021/11/02	1	23.05	0	0.00	22.95	1	432	0.23%
2021/10/27	0	0.00	2	23.15	23.20	-2	435	-0.46%
2021/10/18	0	0.00	1	23.25	23.20	-1	463	-0.22%
2021/10/08	0	0.00	1	23.25	23.20	-1	515	-0.19%
2021/09/24	50	23.50	0	0.00	23.50	50	563	8.88%
2021/09/23	10	22.92	0	0.00	23.00	10	577	1.73%
2021/09/22	0	0.00	22	25.55	25.50	-22	628	-3.50%
2021/09/17	0	0.00	82	25.63	25.60	-82	612	-13.39%
2021/09/16	0	0.00	13	25.65	25.60	-13	608	-2.14%
2021/09/15	0	0.00	58	25.63	25.65	-58	603	-9.61%
2021/09/14	0	0.00	70	25.61	25.60	-70	603	-11.59%
2021/09/10	0	0.00	15	25.60	25.60	-15	605	-2.48%
2021/09/07	0	0.00	2	25.48	25.55	-2	603	-0.33%
2021/08/26	0	0.00	1	25.00	25.10	-1	666	-0.15%
2021/08/25	1	24.85	0	0.00	24.85	1	674	0.15%
2021/08/19	0	0.00	1	24.40	24.45	-1	710	-0.14%
2021/08/04	2	25.60	0	0.00	25.55	2	1,015	0.20%
2021/07/16	1	25.55	0	0.00	25.65	1	1,148	0.09%
2021/07/15	0	0.00	0.1	25.20	25.55	-0.1	1,151	0.00%
2021/07/06	0	0.00	3	25.85	25.80	-3	1,218	-0.25%
2021/06/29	3	26.25	2	26.45	26.00	1	1,280	0.08%
2021/06/18	0	0.00	1	25.10	25.05	-1	1,314	-0.08%
2021/06/08	0	0.00	12	25.30	25.10	-12	1,367	-0.88%
2021/06/07	12	25.39	0	0.00	25.25	12	1,404	0.85%
2021/06/04	0	0.00	2	25.10	24.90	-2	1,405	-0.14%
2021/06/02	0	0.00	1	24.95	24.95	-1	1,433	-0.07%
2021/06/01	0	0.00	4	25.05	25.10	-4	1,435	-0.28%
2021/05/24	5	26.24	0	0.00	26.15	5	1,416	0.35%
2021/05/17	4	23.70	0	0.00	23.60	4	1,316	0.30%
2021/05/12	2	24.30	1	25.15	24.55	1	1,263	0.08%
2021/05/11	0	0.00	2	25.53	25.25	-2	1,223	-0.16%
2021/05/04	2	25.75	34	25.90	25.55	-32	1,400	-2.28%
2021/04/27	0	0.00	50	26.44	26.75	-50	1,482	-3.37%
2021/04/26	0	0.00	23	26.13	26.15	-23	1,456	-1.58%
2021/04/22	0.1	26.30	10	26.00	25.95	-9.9	1,439	-0.69%
2021/04/16	0	0.00	5	26.55	26.45	-5	1,403	-0.36%
2021/04/15	0	0.00	18	26.27	26.20	-18	1,399	-1.29%
2021/04/14	0	0.00	20	26.53	26.10	-20	1,395	-1.43%
2021/04/13	0	0.00	40	27.01	26.50	-40	1,374	-2.91%
2021/04/08	0	0.00	18	27.07	27.20	-18	1,370	-1.31%
2021/04/07	0	0.00	3	26.65	26.65	-3	1,351	-0.22%
2021/04/06	0	0.00	20	26.54	26.45	-20	1,338	-1.49%
2021/03/29	5	26.51	0	0.00	26.60	5	1,306	0.38%
2021/03/26	2	26.25	0	0.00	26.40	2	1,298	0.15%
2021/03/25	4	26.53	0	0.00	26.35	4	1,289	0.31%
2021/03/15	5	25.95	4	26.05	26.05	1	1,189	0.08%
2021/03/12	5	25.95	6	26.05	25.95	-1	1,188	-0.08%
2021/03/11	13	26.02	5	26.05	26.05	8	1,186	0.67%
2021/03/10	9	25.82	1	25.75	25.85	8	1,154	0.69%
2021/03/09	0	0.00	20	25.20	25.45	-20	1,140	-1.75%
2021/03/08	1	25.30	10	25.30	25.30	-9	1,148	-0.78%
2021/03/05	3	25.50	0	0.00	25.60	3	1,139	0.26%
2021/02/26	7	25.53	0	0.00	25.65	7	1,120	0.62%
2021/02/23	3	25.85	3	25.57	25.60	0	1,112	0.00%
2021/02/22	0	0.00	1	25.20	25.30	-1	1,089	-0.09%
2021/02/19	5	25.07	0	0.00	25.05	5	1,106	0.45%
2021/02/05	1	24.25	0	0.00	24.20	1	1,113	0.09%
2021/01/28	1	24.20	0	0.00	24.05	1	1,128	0.09%
2021/01/26	5	24.63	0	0.00	24.50	5	1,094	0.46%
2021/01/25	1	25.00	0	0.00	26.05	1	937	0.11%
2021/01/22	0	0.00	2	23.65	23.70	-2	806	-0.25%
2021/01/21	2	23.80	5	23.90	23.95	-3	800	-0.37%
2021/01/20	2	24.00	0	0.00	24.05	2	795	0.25%
2021/01/19	0	0.00	2	24.50	24.50	-2	787	-0.25%
2021/01/15	3	24.45	5	24.60	24.45	-2	804	-0.25%
2021/01/13	0	0.00	55	24.85	24.85	-55	801	-6.86%
2021/01/07	0	0.00	50	25.00	25.00	-50	802	-6.23%
2021/01/06	50	25.00	23	24.97	25.05	27	802	3.36%
2020/12/21	12	25.07	0	0.00	24.90	12	836	1.43%
2020/12/18	4	24.56	0	0.00	24.75	4	847	0.47%
2020/12/17	8	24.85	0	0.00	24.85	8	834	0.96%
2020/12/01	10	25.50	0	0.00	25.50	10	1,278	0.78%
2020/11/25	0	0.00	1	25.50	25.30	-1	1,330	-0.08%
2020/11/24	10	25.70	0	0.00	25.40	10	1,386	0.72%
2020/11/23	10	25.90	0	0.00	25.60	10	1,398	0.71%
2020/11/20	15	25.82	0	0.00	25.85	15	1,411	1.06%
2020/11/19	5	25.95	0	0.00	25.80	5	1,415	0.35%
2020/11/16	2	25.60	0	0.00	25.50	2	1,475	0.14%
2020/11/09	10	24.58	0	0.00	24.55	10	1,661	0.60%
2020/10/29	4	24.50	0	0.00	24.45	4	2,215	0.18%
2020/10/23	1	24.55	5	24.70	24.80	-4	2,333	-0.17%
2020/10/12	2	24.85	0	0.00	24.75	2	2,596	0.08%
2020/10/08	3	25.10	0	0.00	25.05	3	2,634	0.11%
2020/10/07	10	25.15	0	0.00	25.10	10	2,702	0.37%
2020/10/06	4	25.15	0	0.00	25.15	4	2,809	0.14%
2020/09/29	0	0.00	5	25.30	25.10	-5	3,461	-0.14%
2020/09/28	0	0.00	10	25.15	25.15	-10	3,482	-0.29%
2020/09/25	4	24.35	9	25.00	24.15	-5	3,503	-0.14%
2020/09/24	0	0.00	2	24.85	25.15	-2	3,506	-0.06%
2020/09/23	0	0.00	1	25.65	25.50	-1	3,503	-0.03%
2020/09/22	3	25.65	10	25.70	25.70	-7	3,529	-0.20%
2020/09/21	0	0.00	10	26.06	26.05	-10	3,749	-0.27%
2020/09/18	0	0.00	10	26.10	26.00	-10	3,929	-0.25%
2020/09/15	0	0.00	30	25.84	25.90	-30	3,951	-0.76%
2020/09/14	0	0.00	10	25.80	25.85	-10	3,997	-0.25%
2020/09/11	3	26.10	10	26.25	25.90	-7	4,159	-0.17%
2020/09/10	1	26.75	20	27.10	26.70	-19	4,189	-0.45%
2020/09/09	26	26.94	30	27.20	26.90	-4	4,144	-0.10%
2020/09/08	0	0.00	40	26.98	27.60	-40	4,067	-0.98%
2020/09/04	0	0.00	20	25.96	26.10	-20	3,822	-0.52%
2020/09/03	1	26.25	20	26.05	26.10	-19	3,849	-0.49%
2020/09/02	0	0.00	10	26.20	26.10	-10	3,837	-0.26%
2020/09/01	0	0.00	10	26.45	26.25	-10	3,832	-0.26%
2020/08/31	9	26.82	8	26.80	26.70	1	3,814	0.03%
2020/08/28	0	0.00	20.2	27.00	26.85	-20.2	3,797	-0.53%
2020/08/27	0	0.00	30	26.90	26.80	-30	3,743	-0.80%
2020/08/26	0	0.00	20	26.83	26.70	-20	3,763	-0.53%
2020/08/21	0	0.00	30	26.50	26.50	-30	3,743	-0.80%
2020/08/20	4	25.79	43	26.65	26.30	-39	3,763	-1.04%
2020/08/19	1	27.25	0	0.00	26.90	1	3,896	0.03%
2020/08/18	5	27.12	15	27.27	27.05	-10	3,931	-0.25%
2020/08/14	20	27.25	20	26.80	26.90	0	3,847	0.00%
2020/08/12	0	0.00	2	27.03	27.00	-2	3,751	-0.05%
2020/08/10	1	26.65	10	26.55	26.65	-9	3,546	-0.25%
2020/08/07	10	26.20	10	25.85	25.80	0	3,473	0.00%
2020/08/06	0	0.00	25	25.84	25.55	-25	3,440	-0.73%
2020/08/05	16	25.80	37	25.91	25.70	-21	3,415	-0.61%
2020/08/04	3	27.10	2	26.35	26.30	1	3,385	0.03%
2020/08/03	0	0.00	40	25.81	25.90	-40	3,222	-1.24%
2020/07/29	12	23.44	0	0.00	23.50	12	3,168	0.38%
2020/07/28	3	22.95	4	23.05	22.90	-1	3,166	-0.03%
2020/07/27	13	23.74	4	23.14	23.20	9	3,144	0.29%
2020/07/24	9	24.47	0	0.00	24.20	9	3,103	0.29%
2020/07/23	12	24.85	0	0.00	24.90	12	3,078	0.39%
2020/07/22	32	25.22	6	25.65	25.30	26	3,056	0.85%
2020/07/21	18	24.88	0	0.00	24.75	18	2,987	0.60%
2020/07/20	10	24.65	0	0.00	24.80	10	2,963	0.34%
2020/07/17	6	24.78	1	24.85	24.45	5	2,932	0.17%
2020/07/15	6	25.05	6	25.36	25.05	0	2,874	0.00%
2020/07/14	137	25.57	1	25.35	25.50	136	2,832	4.80%	大買/鉅額交易
2020/07/13	15	26.66	4	27.10	26.90	11	2,762	0.40%
2020/07/10	18	27.71	64	28.37	26.90	-46	2,657	-1.73%
2020/07/09	9	26.22	4	26.40	26.00	5	2,273	0.22%
2020/07/08	1	26.70	0	0.00	27.05	1	2,109	0.05%
2020/07/06	0	0.00	10	26.75	26.70	-10	1,976	-0.51%
2020/07/03	20	26.20	0	0.00	26.25	20	1,934	1.03%
2020/07/02	1	26.80	1	26.60	26.55	0	1,910	0.00%
2020/07/01	0	0.00	10	26.41	26.45	-10	1,891	-0.53%
2020/06/30	38	26.76	28	27.09	26.90	10	1,882	0.53%
2020/06/29	43	26.29	1	26.55	26.60	42	1,657	2.53%
2020/06/19	3	25.20	25	25.00	25.10	-22	1,459	-1.51%
2020/06/02	0	0.00	5	24.10	23.10	-5	1,203	-0.42%
2020/05/26	5	26.48	0	0.00	25.35	5	1,098	0.46%
2020/05/25	0	0.00	4	24.80	26.40	-4	898	-0.44%
2020/05/18	0	0.00	5	23.95	23.85	-5	810	-0.62%
2020/05/08	0	0.00	1	23.65	23.45	-1	839	-0.12%
2020/05/07	4	24.05	0	0.00	24.20	4	838	0.48%
2020/04/01	1	19.75	0	0.00	19.65	1	1,021	0.10%
2020/03/25	5	17.05	0	0.00	17.15	5	1,027	0.49%
2020/03/04	1	22.90	1	22.80	22.80	0	851	0.00%
2020/02/03	1	24.20	0	0.00	24.20	1	848	0.12%
2020/01/31	2	25.60	7	26.39	24.80	-5	846	-0.59%
2020/01/30	30	25.91	25	25.96	26.45	5	761	0.66%
2019/12/17	1	24.30	1	24.20	24.20	0	634	0.00%
2019/12/02	1	24.55	6	24.48	24.55	-5	717	-0.70%
2019/11/28	2	25.50	6	25.48	25.35	-4	699	-0.57%
2019/11/27	4	25.00	2	25.05	25.15	2	624	0.32%
2019/11/26	0	0.00	2	24.45	24.50	-2	614	-0.33%
2019/11/25	6	24.88	0	0.00	24.65	6	607	0.99%
2019/11/22	4	24.45	0	0.00	24.45	4	587	0.68%
2019/11/11	0	0.00	3	23.95	23.90	-3	596	-0.50%
2019/11/06	0	0.00	4	24.18	24.20	-4	636	-0.63%
2019/10/29	5	24.03	0	24.00	24.00	5	601	0.83%
2019/10/25	2	24.05	0	0.00	24.05	2	608	0.33%
2019/10/15	20	24.30	0	0.00	24.30	20	596	3.35%
2019/10/14	30	24.50	0	0.00	24.45	30	591	5.07%
2019/10/09	0	0.00	2	24.65	24.55	-2	590	-0.34%
2019/10/08	30	24.60	2	24.70	24.65	28	587	4.77%
2019/10/07	20	24.80	0	0.00	24.80	20	600	3.33%
2019/10/02	2	25.40	0	0.00	25.35	2	609	0.33%
2019/09/26	2	26.00	0	0.00	26.05	2	612	0.33%
2019/09/05	1	26.00	1	26.20	25.85	0	560	0.00%
2019/08/20	0	25.15	0	0.00	25.10	0	475	0.01%
2019/08/16	4	25.40	0	0.00	25.40	4	476	0.84%
2019/07/16	3	26.90	0	0.00	26.70	3	627	0.48%
2019/05/13	0	0.00	1	30.60	30.20	-1	739	-0.14%
2019/05/09	2	30.25	1	29.70	30.05	1	698	0.14%
2019/04/29	0	0.00	12	29.53	29.50	-12	639	-1.88%
2019/04/26	12	29.23	0	0.00	29.45	12	631	1.90%
2019/04/16	2	29.05	0	0.00	29.30	2	657	0.30%
2019/03/28	10	29.07	10	28.90	28.90	0	736	0.00%
2019/03/13	0	0.00	6	28.95	29.10	-6	760	-0.79%
2019/03/12	6	29.00	0	0.00	29.05	6	756	0.79%
2019/02/15	0	0.00	5	29.43	29.15	-5	702	-0.71%
2019/02/14	0	0.00	5	28.95	28.90	-5	662	-0.75%
2019/01/23	10	28.06	0	0.00	28.00	10	652	1.53%
2019/01/09	0	0.00	1	28.90	28.60	-1	765	-0.13%
2019/01/08	1	29.25	0	0.00	29.00	1	781	0.13%
2019/01/03	0	0.00	2	28.50	28.60	-2	735	-0.27%
2019/01/02	2	28.65	0	0.00	28.65	2	778	0.26%
2018/12/13	0	0.00	1	27.70	27.85	-1	868	-0.12%
2018/12/10	1	27.60	0	0.00	27.30	1	877	0.11%
2018/12/06	2	26.55	0	0.00	26.70	2	896	0.22%
2018/12/05	0	0.00	2	27.03	27.05	-2	909	-0.22%
2018/12/03	2	27.25	0	0.00	27.50	2	944	0.21%
2018/11/29	1	26.80	0	0.00	26.75	1	933	0.11%
2018/11/09	0	0.00	2.2	25.20	25.20	-2.2	974	-0.23%
2018/11/05	0	0.00	0.2	25.10	24.95	-0.2	1,053	-0.02%
2018/10/17	5	27.75	5	27.85	27.45	0	1,454	0.00%
2018/10/09	10	29.27	10	28.20	28.20	0	1,419	0.00%
2018/10/05	11	28.66	11	27.92	27.90	0	1,380	0.00%
2018/10/04	0	0.00	4	28.64	28.50	-4	1,463	-0.27%
2018/10/03	4	28.25	0	0.00	29.20	4	1,480	0.27%
2018/09/26	0	0.00	0.1	27.90	27.80	-0.1	1,482	-0.01%
2018/09/17	0.1	27.80	0	0.00	27.70	0.1	1,505	0.01%
2018/09/14	0	0.00	2.4	28.26	28.20	-2.4	1,507	-0.16%
2018/09/11	0	0.00	1	27.90	27.80	-1	1,515	-0.07%
2018/09/06	1	27.90	2	28.00	27.90	-1	1,501	-0.07%
2018/09/04	0	0.00	1	28.15	28.15	-1	1,571	-0.06%
2018/09/03	1	28.60	1	28.40	28.05	0	1,607	0.00%
2018/08/29	0	0.00	1	28.30	28.25	-1	1,645	-0.06%
2018/08/28	0	0.00	1	28.35	28.30	-1	1,677	-0.06%
2018/08/24	2	28.00	0	0.00	27.95	2	1,839	0.11%
2018/08/15	0	0.00	13	29.87	29.55	-13	1,984	-0.65%
2018/08/13	5	29.93	17	30.24	29.85	-12	2,015	-0.60%
2018/08/09	3	31.52	2	31.75	31.70	1	2,068	0.05%
2018/08/08	14	34.80	0	0.00	34.35	14	2,311	0.61%
2018/08/07	10	35.70	0	0.00	34.70	10	2,341	0.43%
2018/08/06	5	34.60	21	34.75	35.45	-16	2,304	-0.69%
2018/08/03	5	33.85	5	34.00	34.00	0	2,239	0.00%
2018/08/02	17	33.92	0	0.00	33.80	17	2,251	0.76%
2018/07/27	0	0.00	15	33.60	33.80	-15	2,352	-0.64%
2018/07/26	20	33.79	5	33.60	33.60	15	2,728	0.55%
2018/07/17	0	0.00	1	33.65	33.25	-1	3,073	-0.03%
2018/07/16	1	33.90	0	0.00	33.60	1	3,053	0.03%
2018/07/13	0	0.00	1	33.50	33.45	-1	3,045	-0.03%
2018/07/12	1	33.85	1	33.90	33.90	0	3,025	0.00%
2018/07/10	1	32.20	0	0.00	32.05	1	2,901	0.03%
2018/06/27	1	32.65	1	32.30	32.30	0	3,290	0.00%
2018/06/19	1	33.10	1	32.50	32.50	0	3,457	0.00%
2018/06/14	0	0.00	1	33.70	33.20	-1	3,521	-0.03%
2018/06/13	2	34.28	2	34.33	33.75	0	3,533	0.00%
2018/06/12	1	33.90	2	33.70	33.75	-1	3,623	-0.03%
2018/06/11	0	0.00	2	34.00	33.80	-2	3,678	-0.05%
2018/06/08	1	33.25	0	0.00	33.00	1	3,679	0.03%
2018/06/07	1	33.80	0	0.00	33.25	1	3,665	0.03%
2018/06/06	0	0.00	1	33.65	33.65	-1	3,669	-0.03%
2018/05/29	2	32.75	1	32.40	32.35	1	3,554	0.03%
2018/05/24	1	34.00	1	33.60	33.40	0	3,497	0.00%
2018/05/21	0	0.00	1	33.65	33.65	-1	3,393	-0.03%
2018/05/18	1	34.10	1	33.90	33.65	0	3,374	0.00%
2018/05/17	1	34.50	1	33.70	33.60	0	3,329	0.00%
2018/05/16	8	34.91	12.8	34.99	34.70	-4.8	3,257	-0.15%
2018/05/15	1	32.75	8	31.73	32.95	-7	2,953	-0.24%
2018/05/14	0	0.00	5	31.71	31.70	-5	2,885	-0.17%
2018/05/11	0	0.00	5	30.75	30.60	-5	2,851	-0.18%
2018/05/10	0	0.00	35	31.19	31.40	-35	2,816	-1.24%
2018/05/08	35	31.61	0	0.00	31.50	35	2,755	1.27%
2018/05/07	0	0.00	2	32.43	32.00	-2	2,724	-0.07%
2018/05/04	14	31.97	7	31.99	31.80	7	2,672	0.26%
2018/05/03	20	33.14	28	33.19	31.95	-8	2,570	-0.31%
2018/05/02	19	32.59	4	32.94	33.05	15	2,180	0.69%
2018/04/30	0	0.00	16	30.26	30.05	-16	1,896	-0.84%
2018/04/26	10	30.45	10	29.35	29.35	0	1,864	0.00%
2018/04/25	13	29.94	11	30.14	30.30	2	1,828	0.11%
2018/04/23	1	29.80	11	29.70	29.65	-10	1,744	-0.57%
2018/04/17	1	29.20	0	0.00	29.20	1	1,731	0.06%
2018/04/16	16	30.38	0	0.00	30.10	16	1,714	0.93%
2018/04/13	10	32.60	0	0.00	31.10	10	1,682	0.59%
2018/04/10	0	0.00	4	31.85	31.05	-4	1,546	-0.26%
2018/04/09	16	32.63	26.2	32.99	32.55	-10.2	1,485	-0.69%
2018/04/03	11	30.54	17	31.01	31.40	-6	1,300	-0.46%
2018/04/02	6	29.55	0	0.00	29.55	6	1,203	0.50%
2018/03/29	15	30.11	12.1	30.54	30.55	2.9	1,148	0.25%
2018/03/22	1	30.30	0	0.00	29.50	1	944	0.11%
2018/03/20	5	30.85	5	31.30	31.20	0	870	0.00%
2018/03/16	10	31.47	9	30.82	30.70	1	782	0.13%
2018/03/15	5	30.00	5	30.70	30.70	0	646	0.00%
2018/03/09	4	29.75	3	29.00	29.20	1	496	0.20%
2018/03/07	4	29.00	27	28.74	29.30	-23	415	-5.54%
2018/03/06	5	28.20	0	0.00	28.10	5	328	1.52%
2018/03/05	0	0.00	5	27.70	27.70	-5	319	-1.57%
2018/02/27	5	27.50	0	0.00	27.35	5	300	1.66%
2018/02/02	1	27.00	0	0.00	27.00	1	277	0.36%
2018/01/22	4	27.10	0	0.00	26.80	4	259	1.54%
2018/01/16	17	28.47	0	0.00	27.60	17	244	6.94%