健喬 (4114)-群益金鼎券商分點個股進出

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/22	0	38.05	0	0.00	37.85	0	1,271	0.00%
2024/04/19	0	0.00	4	38.00	37.90	-4	1,266	-0.32%
2024/04/17	0	0.00	0	38.45	38.25	0	1,251	0.00%
2024/04/15	0	0.00	9	38.85	38.65	-9	1,278	-0.70%
2024/04/12	0.1	39.25	3	39.10	39.10	-2.9	1,289	-0.22%
2024/04/11	0	0.00	21	39.47	39.45	-21	1,316	-1.59%
2024/04/10	10	39.33	0	0.00	39.40	10	1,331	0.75%
2024/04/09	0	0.00	10	39.85	39.70	-10	1,452	-0.69%
2024/04/03	10	39.68	10	39.80	39.75	0	1,447	0.00%
2024/03/28	10	39.61	2	39.68	39.55	8	1,446	0.55%
2024/03/27	3	39.77	0	0.00	39.85	3	1,441	0.21%
2024/03/25	0	39.27	0	0.00	39.15	0	1,485	0.00%
2024/03/21	0.6	38.96	50	38.92	38.95	-49.4	1,523	-3.24%
2024/03/19	0	39.15	0	0.00	39.15	0	1,564	0.00%
2024/03/18	0	38.85	0	0.00	38.85	0	1,575	0.00%
2024/03/15	0	0.00	24	38.83	38.60	-24	1,628	-1.47%
2024/03/14	5	39.15	0	0.00	39.05	5	1,648	0.30%
2024/03/13	68	39.20	3	38.58	38.65	65	1,666	3.90%
2024/03/12	5	37.85	0	0.00	37.95	5	1,667	0.30%
2024/03/05	0	0.00	5	38.80	38.80	-5	2,315	-0.22%
2024/03/04	0	0.00	0.5	38.85	38.75	-0.5	2,434	-0.02%
2024/02/27	0.1	39.15	0	0.00	39.05	0.1	3,451	0.00%
2024/02/20	0	0.00	1	39.20	39.25	-1	3,413	-0.03%
2024/02/19	2	39.30	1	39.50	39.25	1	3,405	0.03%
2024/02/16	1	39.20	0	0.00	39.35	1	3,391	0.03%
2024/02/15	0	0.00	3	38.90	38.70	-3	3,348	-0.09%
2024/02/05	20	37.45	1	37.60	37.45	19	3,321	0.57%
2024/02/02	1	37.50	0	0.00	37.45	1	3,323	0.03%
2024/01/29	0	0.00	1	37.80	37.80	-1	3,360	-0.03%
2024/01/24	0.3	38.02	0	0.00	37.90	0.3	3,389	0.01%
2024/01/23	0.1	37.70	0	0.00	37.65	0.1	3,399	0.00%
2024/01/19	5.3	37.37	5	37.26	37.40	0.3	3,470	0.01%
2024/01/18	17	37.09	13	37.20	37.10	4	3,463	0.12%
2024/01/17	0.1	38.16	0	0.00	37.40	0.1	3,431	0.00%
2024/01/16	0.1	38.35	0	0.00	38.30	0.1	3,413	0.00%
2024/01/12	0.1	38.45	0	0.00	38.20	0.1	3,406	0.00%
2024/01/10	4	38.25	4	38.31	38.25	0	3,406	0.00%
2024/01/09	13	38.38	13	38.42	38.40	0	3,408	0.00%
2024/01/08	16	39.34	16	39.41	39.30	0	3,366	0.00%
2024/01/05	1	39.70	2	39.70	39.50	-1	3,347	-0.03%
2024/01/04	4	39.16	4	39.21	39.15	0	3,316	0.00%
2024/01/03	8	39.93	7	40.35	39.35	1	3,307	0.03%
2023/12/29	5	38.60	0	0.00	38.65	5	3,159	0.16%
2023/12/28	1	38.45	0	0.00	38.40	1	3,157	0.03%
2023/12/25	8	38.54	8	38.68	38.50	0	3,137	0.00%
2023/12/22	5	39.16	5	39.35	39.15	0	3,119	0.00%
2023/12/19	9	38.99	9	38.88	38.95	0	3,013	0.00%
2023/12/18	3	39.12	6	39.14	39.10	-3	2,994	-0.10%
2023/12/14	12.3	38.37	12	38.51	38.35	0.3	2,962	0.01%
2023/12/13	15.1	38.65	7	38.63	38.65	8.1	2,934	0.28%
2023/12/12	41.1	38.95	41	39.46	38.90	0.1	2,911	0.00%
2023/12/11	7	39.69	6	39.88	39.65	1	2,855	0.04%
2023/12/08	20.1	40.16	23	40.36	40.10	-2.9	2,830	-0.10%
2023/12/07	15.2	40.84	14	41.02	40.75	1.2	2,789	0.04%
2023/12/06	7.1	41.45	8	41.43	41.50	-0.9	2,751	-0.03%
2023/12/05	35.2	41.57	57	42.06	41.50	-21.8	2,718	-0.80%
2023/12/04	16.1	41.99	19	41.72	41.95	-2.9	2,575	-0.11%
2023/12/01	15	41.44	15.4	41.66	41.30	-0.4	2,423	-0.02%
2023/11/30	31.4	40.29	29	40.93	40.20	2.3	2,155	0.11%
2023/11/29	37	41.16	31.7	41.32	41.10	5.3	2,056	0.26%
2023/11/28	103	41.62	93	42.28	42.00	10	1,935	0.52%	大買/
2023/11/27	14	41.01	0.1	41.55	41.55	14	1,209	1.16%
2023/11/24	4	37.70	0	0.00	37.80	4	907	0.44%
2023/11/20	0.3	37.80	0	0.00	37.65	0.3	916	0.03%
2023/11/16	0	0.00	2	37.35	37.55	-2	921	-0.22%
2023/11/10	4	37.40	2	37.05	37.00	2	950	0.21%
2023/11/07	0	0.00	0.5	37.80	37.75	-0.5	1,076	-0.05%
2023/11/06	6	37.44	0	0.00	37.40	6	1,074	0.56%
2023/11/01	3	38.10	10	38.20	37.35	-7	1,269	-0.55%
2023/10/30	0	0.00	1	37.90	37.90	-1	1,296	-0.08%
2023/10/13	0	37.10	0	0.00	36.85	0	1,476	0.00%
2023/10/04	0	0.00	10	37.20	37.35	-10	1,600	-0.62%
2023/10/02	0	0.00	2	37.90	37.80	-2	1,670	-0.12%
2023/09/28	3	38.08	1.8	37.98	37.95	1.2	1,689	0.07%
2023/09/27	0	0.00	1	37.90	37.95	-1	1,699	-0.06%
2023/09/26	0	0.00	0.1	37.85	37.70	-0.1	1,728	-0.01%
2023/09/22	0	0.00	1	37.20	37.20	-1	1,769	-0.06%
2023/09/20	0	0.00	1	37.90	38.00	-1	1,842	-0.05%
2023/09/19	0	0.00	1.1	38.15	38.05	-1.1	1,897	-0.06%
2023/09/14	0	0.00	1	37.80	37.70	-1	2,030	-0.05%
2023/09/11	0.4	37.05	0	0.00	36.85	0.4	2,115	0.02%
2023/09/07	1	37.50	0	0.00	37.40	1	2,138	0.05%
2023/08/28	0	0.00	1	36.00	35.80	-1	2,413	-0.04%
2023/08/21	0	0.00	1	36.50	36.55	-1	2,552	-0.04%
2023/08/18	0	0.00	7	35.80	35.75	-7	2,639	-0.27%
2023/08/16	0.1	35.35	1	35.50	35.45	-0.9	2,686	-0.03%
2023/08/15	0	0.00	14	35.60	35.75	-14	2,715	-0.52%
2023/08/14	10.3	35.51	7	35.60	35.65	3.3	2,730	0.12%
2023/08/11	0	0.00	1	39.10	38.70	-1	2,657	-0.04%
2023/08/10	0	0.00	32	39.98	39.50	-32	2,644	-1.21%
2023/08/09	0.1	39.90	36	39.78	39.70	-35.9	2,683	-1.34%
2023/08/08	1	39.95	164	40.30	39.90	-163	2,795	-5.83%	大賣/鉅額交易
2023/08/07	185	44.37	0	44.05	44.45	185	2,856	6.48%	大買/鉅額交易
2023/08/02	0.1	43.20	0	0.00	43.10	0.1	2,867	0.00%
2023/08/01	0	0.00	1	43.50	43.55	-1	2,931	-0.03%
2023/07/31	0	0.00	1	43.35	43.30	-1	3,292	-0.03%
2023/07/28	0	0.00	35	43.10	43.15	-35	3,478	-1.01%
2023/07/27	0	0.00	1	43.35	43.30	-1	3,539	-0.03%
2023/07/26	0	0.00	50.4	43.50	43.25	-50.4	3,622	-1.39%
2023/07/25	0	0.00	21	43.75	43.95	-21	3,795	-0.55%
2023/07/24	0	43.35	0	0.00	42.95	0	3,814	0.00%
2023/07/19	1	43.85	0	0.00	43.90	1	4,176	0.02%
2023/07/18	0	0.00	1	43.70	43.25	-1	4,285	-0.02%
2023/07/17	0	0.00	1.1	43.14	43.85	-1.1	4,584	-0.02%
2023/07/14	0	0.00	1	43.00	43.05	-1	4,739	-0.02%
2023/07/13	2.1	42.53	0	0.00	42.50	2.1	4,870	0.04%
2023/07/10	10	43.40	0	0.00	43.50	10	5,397	0.19%
2023/07/07	1	44.00	1	43.85	43.40	0	5,761	0.00%
2023/07/06	1	43.00	1	43.20	42.85	0	5,753	0.00%
2023/07/05	0	0.00	10	43.50	43.20	-10	5,848	-0.17%
2023/07/04	0.1	43.25	0	0.00	43.10	0.1	5,966	0.00%
2023/07/03	0.2	43.83	0	0.00	43.65	0.2	6,091	0.00%
2023/06/30	3	44.22	11	44.50	43.95	-8	6,119	-0.13%
2023/06/29	1	44.00	0	0.00	43.95	1	6,185	0.02%
2023/06/27	1.1	44.00	5	43.60	43.55	-4	6,312	-0.06%
2023/06/26	0	0.00	55	42.90	43.25	-55	6,296	-0.87%
2023/06/21	10.2	42.16	0	0.00	42.15	10.2	6,309	0.16%
2023/06/20	1.1	42.79	1	43.75	43.00	0.1	6,279	0.00%
2023/06/19	1	43.90	0	0.00	43.90	1	6,249	0.02%
2023/06/15	0	0.00	7	44.59	44.65	-7	6,288	-0.11%
2023/06/14	0	0.00	3	45.05	44.80	-3	6,387	-0.05%
2023/06/13	1	44.70	1	44.75	44.75	0	6,449	0.00%
2023/06/09	0	0.00	9	45.29	45.55	-9	6,586	-0.14%
2023/06/08	9.1	44.76	11	44.93	44.55	-1.9	6,624	-0.03%
2023/06/07	5	45.73	8	45.91	45.35	-3	6,732	-0.04%
2023/06/06	4	44.86	8	45.14	45.30	-4	6,833	-0.06%
2023/06/05	3	44.72	4	44.79	44.75	-1	6,935	-0.01%
2023/06/01	0	0.00	15	44.18	44.00	-15	7,260	-0.21%
2023/05/29	0.1	44.50	0	0.00	44.40	0.1	7,634	0.00%
2023/05/26	5.2	44.63	0	0.00	44.55	5.2	7,817	0.07%
2023/05/25	7.1	45.30	0	0.00	45.20	7.1	7,913	0.09%
2023/05/24	11	46.02	10	46.31	45.85	1	8,236	0.01%
2023/05/23	1	44.75	21	45.23	45.50	-20	8,478	-0.24%
2023/05/22	1	44.55	0	0.00	44.55	1	8,545	0.01%
2023/05/19	3.1	44.38	0	0.00	44.20	3.1	8,617	0.04%
2023/05/18	3	44.67	0	0.00	44.60	3	8,727	0.03%
2023/05/17	2	44.80	5	44.90	44.85	-3	8,980	-0.03%
2023/05/16	2.2	44.34	0	0.00	44.25	2.2	9,502	0.02%
2023/05/15	2.3	43.94	0	0.00	44.10	2.3	10,171	0.02%
2023/05/12	11.2	44.43	21	44.05	44.85	-9.8	10,435	-0.09%
2023/05/11	12	45.94	2	46.53	45.25	10	10,758	0.09%
2023/05/10	23	46.84	10	47.35	46.85	13	11,241	0.12%
2023/05/09	20	46.86	4	47.75	46.75	16	11,720	0.14%
2023/05/08	23	47.50	0	0.00	47.50	23	11,886	0.19%
2023/05/05	8	49.04	46	48.32	48.15	-38	12,075	-0.31%
2023/05/04	43	48.87	46	48.57	49.00	-3	11,930	-0.03%
2023/05/03	0	0.00	1	48.05	48.10	-1	11,896	-0.01%
2023/05/02	20	47.95	20	48.18	47.95	0	12,059	0.00%
2023/04/28	3	47.43	13	47.32	47.80	-10	12,211	-0.08%
2023/04/27	6.3	45.70	7	46.05	45.80	-0.7	12,194	-0.01%
2023/04/26	24	45.50	23	46.17	46.30	1	12,320	0.01%
2023/04/25	12	46.95	8	47.19	46.40	4	12,432	0.03%
2023/04/24	2	47.30	19	46.38	47.30	-17	12,450	-0.14%
2023/04/21	40.1	45.63	18	45.55	45.20	22.1	12,536	0.18%
2023/04/20	8	47.66	80	46.94	46.50	-72	12,613	-0.57%
2023/04/19	3	48.93	6	49.01	48.80	-3	12,677	-0.02%
2023/04/18	74	48.40	1	48.70	48.00	73	13,175	0.55%
2023/04/17	1	48.85	11	48.48	48.85	-10	13,291	-0.08%
2023/04/14	29	47.90	39	47.91	47.45	-10	13,336	-0.07%
2023/04/13	27	47.83	102	47.74	47.85	-75	13,703	-0.55%	大賣/
2023/04/12	239	48.01	341	47.20	46.95	-102	13,914	-0.73%	大買/大賣/鉅額交易
2023/04/11	13	45.75	3	46.02	45.80	10	14,347	0.07%
2023/04/10	16	46.20	0	0.00	46.00	16	14,911	0.11%
2023/04/07	6	46.82	7	47.15	47.20	-1	15,632	-0.01%
2023/04/06	2	46.60	4	46.95	46.50	-2	16,785	-0.01%
2023/03/31	4.2	45.39	0	0.00	45.75	4.2	17,427	0.02%
2023/03/30	4	45.84	6	45.88	45.65	-2	18,029	-0.01%
2023/03/29	1	44.90	11	45.85	45.95	-10	18,545	-0.05%
2023/03/28	1	44.40	32	44.42	44.40	-31	19,187	-0.16%
2023/03/27	0	0.00	7	45.13	45.00	-7	20,402	-0.03%
2023/03/24	1	43.80	1	44.25	44.50	0	21,084	0.00%
2023/03/23	0	0.00	3.3	44.30	43.90	-3.3	21,599	-0.02%
2023/03/22	1	44.10	2	44.10	43.90	-1	22,585	0.00%
2023/03/21	2	44.10	1	44.20	43.85	1	23,877	0.00%
2023/03/20	3.1	43.56	1	43.65	43.70	2.1	24,698	0.01%
2023/03/17	41	43.70	6	44.58	43.50	35	25,794	0.14%
2023/03/16	18.2	44.73	2	44.68	43.90	16.2	27,136	0.06%
2023/03/15	3	45.42	14	45.41	45.40	-11	28,137	-0.04%
2023/03/14	1	45.55	3	45.20	45.25	-2	28,723	-0.01%
2023/03/13	1	44.35	5	44.35	44.30	-4	28,816	-0.01%
2023/03/10	10	45.43	43	45.99	44.55	-33	28,767	-0.11%
2023/03/09	9	46.48	33	46.22	46.05	-24	28,666	-0.08%
2023/03/08	25	47.12	6	47.37	47.05	19	28,518	0.07%
2023/03/07	11	48.14	24	47.96	47.75	-13	28,394	-0.05%
2023/03/06	14	48.48	39	48.75	48.60	-25	28,290	-0.09%
2023/03/03	31	48.33	28	48.29	48.40	3	28,177	0.01%
2023/03/02	32	47.53	6	47.40	47.40	26	28,079	0.09%
2023/03/01	10	47.34	4	47.60	46.90	6	28,058	0.02%
2023/02/24	8	47.98	1	48.40	47.75	7	28,020	0.02%
2023/02/23	2	47.93	2	47.75	48.40	0	27,889	0.00%
2023/02/22	76	48.03	44	48.47	47.60	32	27,834	0.11%
2023/02/21	12	48.38	12	48.32	48.90	0	27,624	0.00%
2023/02/20	1	47.75	3	47.48	47.20	-2	27,415	-0.01%
2023/02/17	4	47.04	2	47.48	46.90	2	27,361	0.01%
2023/02/16	18	47.11	13	47.09	47.15	5	27,315	0.02%
2023/02/15	28	47.04	26	47.67	47.00	2	27,265	0.01%
2023/02/14	37	48.11	28	47.99	48.15	9	27,087	0.03%
2023/02/13	35	48.61	69	48.23	48.80	-34	26,635	-0.13%
2023/02/10	35	47.43	18	46.80	46.30	17	26,062	0.07%
2023/02/09	161	46.81	157	47.04	46.80	4	25,768	0.02%	大買/大賣/
2023/02/08	135	47.20	134	47.19	47.40	1	25,344	0.00%	大買/大賣/
2023/02/07	221	45.10	195	44.51	45.95	26	24,736	0.11%	大買/大賣/
2023/02/06	10	44.34	5	44.18	44.10	5	24,247	0.02%
2023/02/03	64	43.47	58	43.35	43.40	6	24,031	0.02%
2023/02/02	11	43.59	12	43.68	44.10	-1	23,776	0.00%
2023/02/01	5	42.40	1	42.60	42.60	4	23,565	0.02%
2023/01/31	10	42.56	18	42.81	42.60	-8	23,426	-0.03%
2023/01/30	231	44.46	16	44.05	43.40	215	23,222	0.93%	大買/鉅額交易
2023/01/17	16	44.75	18	44.90	44.80	-2	23,022	-0.01%
2023/01/16	5	44.56	13	44.62	45.30	-8	22,892	-0.03%
2023/01/13	38	44.27	40	44.01	43.95	-2	22,776	-0.01%
2023/01/12	21	43.50	22	43.59	43.55	-1	22,618	0.00%
2023/01/11	9	44.87	4	44.66	44.55	5	22,398	0.02%
2023/01/10	39	45.26	43	45.67	45.05	-4	22,217	-0.02%
2023/01/09	53	45.44	48	45.91	46.35	5	22,043	0.02%
2023/01/06	40	45.58	85.2	45.90	44.80	-45.2	21,755	-0.21%
2023/01/05	64	45.43	11	45.72	44.75	53	21,172	0.25%
2023/01/04	22	46.12	123	46.46	45.60	-101	20,962	-0.48%	大賣/鉅額交易
2023/01/03	36	46.64	124	47.21	46.00	-88	20,719	-0.42%	大賣/
2022/12/30	52	48.65	47	48.62	48.70	5	20,303	0.02%
2022/12/29	97	48.74	109	48.39	49.60	-12	19,937	-0.06%	大賣/
2022/12/28	82	48.84	64	49.25	47.70	18	19,220	0.09%
2022/12/27	230	49.59	204	50.66	49.20	26	18,703	0.14%	大買/大賣/
2022/12/26	190	53.31	177.1	53.38	53.00	13	17,936	0.07%	大買/大賣/
2022/12/23	100.1	51.69	88	51.72	51.60	12.1	16,730	0.07%
2022/12/22	66	50.66	68	50.08	51.90	-2	16,072	-0.01%
2022/12/21	152	51.14	151.1	50.99	50.40	0.9	15,525	0.01%	大買/大賣/
2022/12/20	71	50.18	71.2	50.72	50.10	-0.2	15,041	0.00%
2022/12/19	395	52.49	602.1	52.93	52.00	-207.1	14,377	-1.44%	大買/大賣/鉅額交易
2022/12/16	285.1	51.39	76	51.70	50.20	209.1	13,240	1.58%	大買/鉅額交易
2022/12/15	46	51.10	42	51.53	50.80	4	12,817	0.03%
2022/12/14	89	49.90	91	50.34	52.20	-2	12,383	-0.02%
2022/12/13	237	50.72	550	51.01	51.00	-313	11,549	-2.71%	大買/大賣/鉅額交易
2022/12/12	31.3	48.57	32	48.78	48.15	-0.7	10,331	-0.01%
2022/12/09	68	47.79	77	47.64	48.50	-9	9,634	-0.09%
2022/12/08	73	44.82	98	45.14	46.40	-25	8,635	-0.29%
2022/12/07	399	43.33	131.1	42.92	45.10	267.9	7,546	3.55%	大買/大賣/鉅額交易
2022/12/06	86	40.01	49	39.15	41.00	37	6,731	0.55%
2022/12/05	2	37.83	5	37.96	38.65	-3	6,303	-0.05%
2022/12/02	2	36.48	9	36.32	36.20	-7	6,314	-0.11%
2022/12/01	3	36.20	5	36.34	36.40	-2	6,539	-0.03%
2022/11/30	8	35.95	0	0.00	35.90	8	6,768	0.12%
2022/11/29	1	35.80	0	0.00	35.90	1	6,997	0.01%
2022/11/28	1	35.90	0	0.00	36.20	1	7,308	0.01%
2022/11/25	2	35.75	0	0.00	35.30	2	7,745	0.03%
2022/11/24	15	37.27	9	36.56	36.40	6	8,558	0.07%
2022/11/23	10	37.03	5	36.90	37.10	5	8,674	0.06%
2022/11/22	4	36.88	11	36.80	36.60	-7	8,770	-0.08%
2022/11/21	6	37.03	3	36.98	36.95	3	8,998	0.03%
2022/11/18	0	0.00	12	36.44	36.10	-12	9,449	-0.13%
2022/11/17	2	36.93	0	0.00	36.35	2	10,198	0.02%
2022/11/16	10	36.12	2	36.20	36.30	8	10,604	0.08%
2022/11/15	0	0.00	2	35.25	35.25	-2	11,739	-0.02%
2022/11/14	2	35.90	0	0.00	35.75	2	12,435	0.02%
2022/11/11	5	36.27	14	36.13	35.90	-9	12,962	-0.07%
2022/11/10	6	35.50	5	35.81	35.30	1	13,028	0.01%
2022/11/09	13	36.13	7	35.82	35.65	6	13,130	0.05%
2022/11/08	2	35.78	1	35.50	35.30	1	13,127	0.01%
2022/11/07	0	0.00	25	34.41	34.50	-25	13,250	-0.19%
2022/11/03	0	0.00	1	34.15	34.10	-1	13,565	-0.01%
2022/11/02	0	0.00	1	34.10	33.95	-1	13,655	-0.01%
2022/11/01	2	33.33	3	33.48	33.60	-1	13,774	-0.01%
2022/10/31	0	0.00	9	32.78	32.55	-9	13,962	-0.06%
2022/10/27	1	32.20	1	32.00	32.25	0	14,146	0.00%
2022/10/26	1	31.60	0	0.00	31.40	1	14,280	0.01%
2022/10/24	0	0.00	1	32.20	31.85	-1	14,402	-0.01%
2022/10/21	9	32.13	23	31.93	31.70	-14	14,550	-0.10%
2022/10/20	0	0.00	1	33.05	33.05	-1	14,587	-0.01%
2022/10/18	1	34.30	0	0.00	33.90	1	15,267	0.01%
2022/10/14	3	34.47	2	34.78	34.70	1	15,441	0.01%
2022/10/13	0	0.00	3	32.90	32.40	-3	15,470	-0.02%
2022/10/12	4	34.69	1	34.60	34.70	3	15,513	0.02%
2022/10/11	0	0.00	1	34.15	34.15	-1	15,612	-0.01%
2022/10/07	1	36.15	1	36.50	35.80	0	15,792	0.00%
2022/10/06	1	35.80	4	35.60	35.85	-3	16,075	-0.02%
2022/10/05	0	0.00	33	35.77	35.60	-33	16,332	-0.20%
2022/10/04	28	36.40	6	36.37	36.40	22	16,389	0.13%
2022/09/30	1	34.95	6	35.10	35.65	-5	16,493	-0.03%
2022/09/29	42	35.69	44	35.53	35.65	-2	16,499	-0.01%
2022/09/28	1	35.90	0	0.00	34.00	1	16,511	0.01%
2022/09/27	1	36.10	2	35.85	36.05	-1	16,676	-0.01%
2022/09/26	0	0.00	22	35.38	35.00	-22	16,714	-0.13%
2022/09/23	0	0.00	23	36.30	36.30	-23	16,860	-0.14%
2022/09/22	11	38.02	14	37.95	37.65	-3	17,337	-0.02%
2022/09/21	6	37.37	34	37.22	37.50	-28	17,598	-0.16%
2022/09/20	22	37.18	19	37.11	37.20	3	17,765	0.02%
2022/09/19	0	0.00	2	36.58	36.20	-2	17,885	-0.01%
2022/09/16	0	0.00	7	37.25	37.00	-7	18,239	-0.04%
2022/09/15	0	0.00	1	38.40	38.10	-1	18,246	-0.01%
2022/09/14	12	39.18	5	39.62	38.90	7	18,213	0.04%
2022/09/13	62	39.22	3	39.08	39.50	59	17,954	0.33%
2022/09/12	37	39.07	20	38.79	39.10	17	18,058	0.09%
2022/09/08	27	38.21	19	38.10	38.60	8	17,869	0.04%
2022/09/07	34	37.53	33	37.51	37.45	1	17,718	0.01%
2022/09/06	2	36.73	2	38.00	36.80	0	17,490	0.00%
2022/09/05	6	38.81	4	38.56	38.05	2	17,235	0.01%
2022/09/02	13	38.53	170	38.79	38.95	-157	17,038	-0.92%	大賣/鉅額交易
2022/09/01	355	39.07	177	38.98	38.50	178	16,780	1.06%	大買/大賣/鉅額交易
2022/08/31	49	39.33	35	39.63	39.15	14	16,307	0.09%
2022/08/30	7	37.61	9	37.86	38.20	-2	15,420	-0.01%
2022/08/29	4	36.39	1	36.75	36.85	3	15,276	0.02%
2022/08/26	71	38.44	72	38.38	37.70	-1	15,086	-0.01%
2022/08/25	171	38.06	257	38.31	38.40	-86	14,733	-0.58%	大買/大賣/
2022/08/24	110	38.56	21	37.83	38.60	89	14,197	0.63%	大買/
2022/08/23	38	36.61	33	36.60	36.25	5	13,374	0.04%
2022/08/22	172	38.89	319	38.86	38.80	-147	12,812	-1.15%	大買/大賣/鉅額交易
2022/08/19	97	37.59	142	37.20	37.80	-45	11,549	-0.39%	大賣/
2022/08/18	43.8	34.34	20	34.86	34.40	23.8	10,791	0.22%
2022/08/17	90	33.28	16	32.78	32.45	74	10,213	0.72%
2022/08/16	10	32.79	3	32.58	32.75	7	10,044	0.07%
2022/08/15	0	0.00	0.5	31.59	31.85	-0.5	9,833	-0.01%
2022/08/12	5	31.78	10	31.92	31.75	-5	9,737	-0.05%
2022/08/11	6	32.88	40	32.93	32.85	-34	9,496	-0.36%
2022/08/10	113	33.29	7	32.99	33.15	106	9,336	1.14%	大買/鉅額交易
2022/08/09	1	32.45	13	32.30	32.25	-12	9,134	-0.13%
2022/08/08	14	31.68	9	31.42	32.00	5	9,054	0.06%
2022/08/05	6	32.40	110	32.46	32.45	-104	8,903	-1.17%	大賣/鉅額交易
2022/08/04	67	31.53	65	31.15	31.60	2	8,694	0.02%
2022/08/03	4	31.30	1	31.25	31.40	3	8,557	0.04%
2022/08/02	46	31.50	1	31.60	31.15	45	8,478	0.53%
2022/08/01	75	31.71	0	0.00	31.80	75	8,336	0.90%
2022/07/29	10	31.40	5	31.44	31.20	5	8,250	0.06%
2022/07/28	13	31.75	4	31.33	31.90	9	8,149	0.11%
2022/07/27	4	30.90	34	30.92	30.90	-30	7,973	-0.38%
2022/07/26	73	31.70	97	31.90	31.50	-24	7,878	-0.30%
2022/07/25	77	32.41	42	32.15	32.60	35	7,561	0.46%
2022/07/22	3	31.27	19	30.94	31.55	-16	7,174	-0.22%
2022/07/21	14	29.66	15	29.74	29.65	-1	6,983	-0.01%
2022/07/20	20	30.15	31	30.47	30.10	-11	6,930	-0.16%
2022/07/19	8	31.81	12	31.35	31.00	-4	6,846	-0.06%
2022/07/18	5	30.70	5	31.10	31.60	0	6,753	0.00%
2022/07/15	29	31.91	48	32.18	31.70	-19	6,673	-0.28%
2022/07/14	64	31.65	178	31.83	31.90	-114	6,479	-1.76%	大賣/鉅額交易
2022/07/13	156	31.66	12	31.19	31.90	144	6,177	2.33%	大買/鉅額交易
2022/07/12	6	29.78	4	30.04	30.00	2	5,992	0.03%
2022/07/11	8	29.03	13	29.40	29.60	-5	5,961	-0.08%
2022/07/08	2	32.33	6	32.37	32.10	-4	5,857	-0.07%
2022/07/07	3	31.97	2	31.95	32.05	1	5,767	0.02%
2022/07/06	10	32.13	28	31.57	31.40	-18	5,707	-0.32%
2022/07/05	34	33.03	35	32.31	33.55	-1	5,586	-0.02%
2022/07/04	35	31.82	22.2	31.89	32.00	12.8	5,325	0.24%
2022/07/01	13.2	31.82	49	31.86	31.50	-35.8	5,171	-0.69%
2022/06/30	31	33.70	55	33.67	33.05	-24	4,930	-0.49%
2022/06/29	115	34.50	29	33.67	34.85	86	4,321	1.99%	大買/
2022/06/28	30	34.03	26.3	34.26	32.40	3.8	3,774	0.10%
2022/06/27	14.3	33.41	14.1	33.36	33.95	0.2	3,544	0.00%
2022/06/24	211	32.96	209	31.85	33.50	2	3,251	0.06%	大買/大賣/
2022/06/23	18	30.57	21	30.70	30.90	-3	2,785	-0.11%
2022/06/22	6	29.94	6	30.16	29.85	0	2,629	0.00%
2022/06/21	21	29.70	21	29.42	30.15	0	2,485	0.00%
2022/06/20	75	30.01	58	30.11	29.30	17	2,363	0.72%
2022/06/16	7	29.14	10	29.31	28.85	-3	1,952	-0.15%
2022/06/15	23	28.79	0	0.00	28.85	23	1,889	1.22%
2022/06/10	1	28.75	1	28.80	28.85	0	1,784	0.00%
2022/06/09	0	0.00	1	28.05	27.95	-1	1,705	-0.06%
2022/05/30	0	0.00	2	26.45	26.45	-2	1,652	-0.12%
2022/05/12	5	25.50	5	26.02	25.45	0	1,750	0.00%
2022/05/04	5	26.80	0	0.00	26.75	5	1,710	0.29%
2022/04/29	1	28.00	0	0.00	27.40	1	1,702	0.06%
2022/04/21	5	28.50	5	28.80	28.70	0	1,524	0.00%
2022/04/19	6	27.84	6	28.06	27.95	0	1,384	0.00%
2022/04/18	6	29.12	34	28.06	28.95	-28	1,321	-2.12%
2022/04/15	31	27.71	4	28.55	27.65	27	1,223	2.21%
2022/04/14	0	0.00	47	26.89	27.45	-47	1,120	-4.19%
2022/04/01	0	0.00	3	25.30	25.50	-3	948	-0.32%
2022/03/31	0	25.35	17	25.25	25.10	-17	945	-1.80%
2022/03/30	7	25.58	2	25.50	25.40	5	925	0.54%
2022/03/21	1	24.80	38.1	24.70	24.65	-37.1	894	-4.15%
2022/03/09	0	0.00	12.5	24.74	24.55	-12.5	983	-1.27%
2022/03/08	0	0.00	8	24.58	24.55	-8	981	-0.82%
2022/03/04	1	25.05	0	0.00	24.90	1	950	0.11%
2022/03/03	1	25.10	3.1	25.29	25.15	-2.1	946	-0.22%
2022/03/02	0	0.00	1	24.70	24.95	-1	924	-0.11%
2022/02/24	2	24.25	0	0.00	24.15	2	880	0.23%
2022/02/23	3	24.55	0	0.00	24.70	3	855	0.35%
2022/02/22	10	24.44	0	0.00	24.65	10	846	1.18%
2022/02/21	2	24.85	0	0.00	24.85	2	825	0.24%
2022/02/18	1	24.80	0	0.00	24.75	1	806	0.12%
2022/02/16	0	0.00	2	24.40	24.50	-2	777	-0.26%
2022/02/14	2	24.10	10	24.15	24.10	-8	765	-1.05%
2022/02/11	29	24.35	0	0.00	24.30	29	757	3.83%
2022/02/10	1	24.20	0	0.00	24.05	1	727	0.14%
2022/01/21	0	0.00	20	23.75	23.60	-20	697	-2.87%
2022/01/17	6	23.80	0	0.00	23.80	6	681	0.88%
2022/01/07	5	24.10	0	0.00	24.10	5	624	0.80%
2021/12/23	0	0.00	10	23.49	23.40	-10	552	-1.81%
2021/12/22	0	0.00	10	23.60	23.50	-10	552	-1.81%
2021/12/21	0	0.00	1	23.65	23.65	-1	546	-0.18%
2021/12/20	0	0.00	1	23.75	23.75	-1	549	-0.18%
2021/12/16	0	0.00	1	23.45	23.45	-1	554	-0.18%
2021/12/15	1.1	23.45	0	0.00	23.45	1.1	564	0.19%
2021/12/14	62	24.58	5	24.40	23.85	57	551	10.34%
2021/12/10	0.1	22.80	0	0.00	22.75	0.1	438	0.01%
2021/12/09	0.1	22.85	0	0.00	22.80	0.1	443	0.02%
2021/11/19	0.2	22.80	0	0.00	22.75	0.2	435	0.06%
2021/11/18	0	0.00	7	22.75	22.75	-7	434	-1.61%
2021/11/16	0	0.00	1.1	22.71	22.75	-1.1	430	-0.26%
2021/11/12	1	22.90	0	0.00	22.85	1	437	0.23%
2021/11/11	0	0.00	2.2	23.00	22.95	-2.2	437	-0.51%
2021/11/05	5	23.25	0	0.00	23.35	5	438	1.14%
2021/11/04	0.1	23.00	0	0.00	23.00	0.1	433	0.02%
2021/11/02	0.1	23.15	0	0.00	22.95	0.1	432	0.01%
2021/10/21	1	22.90	0	0.00	23.00	1	452	0.22%
2021/10/20	0	0.00	0.2	23.10	23.00	-0.2	453	-0.04%
2021/10/05	0.2	23.25	0	0.00	23.00	0.2	547	0.03%
2021/09/17	0	0.00	1	25.60	25.60	-1	612	-0.16%
2021/09/09	0	0.00	1	25.70	25.65	-1	605	-0.17%
2021/09/08	3	25.63	4	25.55	25.50	-1	602	-0.17%
2021/09/07	2	25.55	0	0.00	25.55	2	603	0.33%
2021/08/24	0	0.00	2	24.85	24.80	-2	681	-0.29%
2021/08/06	0	0.00	2	25.50	25.50	-2	949	-0.21%
2021/07/30	2	25.30	0	0.00	25.30	2	1,032	0.19%
2021/07/29	3	25.30	0	0.00	25.30	3	1,040	0.29%
2021/07/26	0	0.00	1	25.55	25.55	-1	1,088	-0.09%
2021/07/13	0	0.00	2	25.60	25.35	-2	1,165	-0.17%
2021/07/12	0	0.00	1	25.60	25.60	-1	1,160	-0.09%
2021/07/09	1	25.75	1	25.85	25.75	0	1,161	0.00%
2021/07/08	1	25.75	0	0.00	25.80	1	1,188	0.08%
2021/07/07	1	25.75	0	0.00	25.80	1	1,204	0.08%
2021/07/01	2	26.05	1	25.65	25.65	1	1,292	0.08%
2021/06/30	2	26.05	0	0.00	25.95	2	1,293	0.15%
2021/06/29	5	26.17	5	26.20	26.00	0	1,280	0.00%
2021/06/22	0	0.00	1	25.15	25.15	-1	1,266	-0.08%
2021/06/21	1	25.05	0	0.00	24.95	1	1,293	0.08%
2021/06/15	0	0.00	100	25.10	25.05	-100	1,343	-7.44%
2021/06/09	0	0.00	1	25.20	25.05	-1	1,360	-0.07%
2021/06/07	1	25.60	0	0.00	25.25	1	1,404	0.07%
2021/05/26	8	25.79	3	25.35	25.35	5	1,450	0.34%
2021/05/25	0	0.00	3	25.55	25.25	-3	1,439	-0.21%
2021/05/24	8	26.27	5	26.15	26.15	3	1,416	0.21%
2021/05/14	0	0.00	50	24.65	24.60	-50	1,293	-3.87%
2021/05/13	0	0.00	42	24.95	24.40	-42	1,287	-3.26%
2021/05/07	4	25.80	0	0.00	25.95	4	1,217	0.33%
2021/05/03	0	0.00	0.3	26.70	26.45	-0.3	1,502	-0.02%
2021/04/26	0.3	26.10	10	26.20	26.15	-9.8	1,456	-0.67%
2021/04/21	0	0.00	0.2	26.40	26.35	-0.2	1,417	-0.02%
2021/04/14	1	25.90	0	0.00	26.10	1	1,395	0.07%
2021/04/13	0	0.00	10	26.65	26.50	-10	1,374	-0.73%
2021/04/09	1	27.35	0	0.00	27.20	1	1,355	0.07%
2021/04/08	2	26.80	10	27.20	27.20	-8	1,370	-0.58%
2021/04/07	0	0.00	1	26.70	26.65	-1	1,351	-0.07%
2021/04/06	1	26.55	0	0.00	26.45	1	1,338	0.07%
2021/03/22	3	26.35	0	0.00	26.30	3	1,225	0.24%
2021/03/19	0	0.00	1	26.10	26.15	-1	1,205	-0.08%
2021/03/16	4	26.10	0	0.00	26.05	4	1,190	0.34%
2021/03/11	0	0.00	1	26.20	26.05	-1	1,186	-0.08%
2021/03/10	0	0.00	1	25.80	25.85	-1	1,154	-0.09%
2021/03/09	0	25.50	0	0.00	25.45	0	1,140	0.00%
2021/03/04	0	0.00	2	25.65	25.55	-2	1,139	-0.18%
2021/03/03	2	25.55	0	0.00	25.65	2	1,137	0.18%
2021/02/26	0	0.00	20	25.65	25.65	-20	1,120	-1.79%
2021/02/25	0	0.00	30	25.48	25.40	-30	1,110	-2.70%
2021/02/24	2	25.60	2	25.40	25.30	0	1,114	0.00%
2021/02/22	1	25.20	0	0.00	25.30	1	1,089	0.09%
2021/02/19	0	0.00	3	24.65	25.05	-3	1,106	-0.27%
2021/02/18	1	24.40	0	0.00	24.80	1	1,099	0.09%
2021/02/05	0	0.00	1	24.20	24.20	-1	1,113	-0.09%
2021/02/04	1	24.20	0	0.00	24.30	1	1,122	0.09%
2021/01/29	0	0.00	1	23.90	23.90	-1	1,131	-0.09%
2021/01/28	1	24.10	1	24.20	24.05	0	1,128	0.00%
2021/01/27	3	24.73	0	0.00	24.35	3	1,114	0.27%
2021/01/26	1	25.80	1	25.10	24.50	0	1,094	0.00%
2021/01/25	4	25.70	6	25.92	26.05	-2	937	-0.21%
2021/01/20	1	24.30	0	0.00	24.05	1	795	0.13%
2021/01/18	1	24.50	0	0.00	24.50	1	798	0.13%
2021/01/06	1	24.95	0	0.00	25.05	1	802	0.12%
2020/12/30	0	0.00	1	25.40	25.20	-1	756	-0.13%
2020/12/23	0	0.00	20	25.00	24.95	-20	781	-2.56%
2020/12/22	2	24.93	1	25.00	25.00	1	806	0.12%
2020/12/21	1	24.80	1	25.20	24.90	0	836	0.00%
2020/12/17	0	0.00	0.5	24.85	24.85	-0.5	834	-0.06%
2020/12/16	1	24.90	1	25.05	25.00	0	844	0.00%
2020/12/15	1	24.90	1	25.05	24.75	0	851	0.00%
2020/12/10	2	24.90	1	25.05	25.00	1	867	0.12%
2020/12/09	0	0.00	1.1	25.05	25.05	-1.1	878	-0.12%
2020/12/08	1	25.20	0	0.00	25.15	1	918	0.11%
2020/12/07	0	0.00	0.3	25.10	25.20	-0.3	966	-0.03%
2020/12/04	1	25.55	0	0.00	25.50	1	1,059	0.09%
2020/12/03	0	0.00	1	25.65	25.65	-1	1,306	-0.08%
2020/12/02	0	0.00	12	25.98	26.00	-12	1,301	-0.92%
2020/11/30	0	0.00	8	25.56	25.55	-8	1,292	-0.62%
2020/11/27	0	0.00	1	25.50	25.50	-1	1,294	-0.08%
2020/11/25	2	25.48	0	0.00	25.30	2	1,330	0.15%
2020/11/24	1	25.60	0	0.00	25.40	1	1,386	0.07%
2020/11/23	1	25.85	0	0.00	25.60	1	1,398	0.07%
2020/11/20	1	25.85	2	25.90	25.85	-1	1,411	-0.07%
2020/11/19	1	25.70	1	25.85	25.80	0	1,415	0.00%
2020/11/18	1	25.70	1	25.80	25.70	0	1,423	0.00%
2020/11/17	0	0.00	1	25.30	25.30	-1	1,411	-0.07%
2020/11/13	0	0.00	6	25.10	25.10	-6	1,507	-0.40%
2020/11/11	0	0.00	1	24.95	24.95	-1	1,579	-0.06%
2020/11/10	0	0.00	1	24.60	24.60	-1	1,615	-0.06%
2020/11/09	2	24.65	0	0.00	24.55	2	1,661	0.12%
2020/11/06	0	0.00	1	24.50	24.50	-1	1,772	-0.06%
2020/11/05	0	0.00	21	24.65	24.80	-21	1,881	-1.12%
2020/11/03	5	24.40	0	0.00	24.45	5	1,983	0.25%
2020/10/29	5	24.25	0	0.00	24.45	5	2,215	0.23%
2020/10/28	3	24.70	0	0.00	24.50	3	2,308	0.13%
2020/10/26	1	25.30	0	0.00	24.90	1	2,325	0.04%
2020/10/23	0	0.00	30	24.70	24.80	-30	2,333	-1.29%
2020/10/22	0	0.00	5	24.40	24.30	-5	2,352	-0.21%
2020/10/21	6	24.50	5	24.75	24.50	1	2,392	0.04%
2020/10/19	0	0.00	15	24.55	24.60	-15	2,442	-0.61%
2020/10/16	0	0.00	9	24.58	24.40	-9	2,511	-0.36%
2020/10/15	16	24.74	10	24.45	24.45	6	2,530	0.24%
2020/10/13	21	25.07	22	25.38	25.05	-1	2,593	-0.04%
2020/10/12	5	24.85	0	0.00	24.75	5	2,596	0.19%
2020/10/08	0	0.00	1	25.05	25.05	-1	2,634	-0.04%
2020/10/07	5	25.10	0	0.00	25.10	5	2,702	0.18%
2020/10/06	20	25.18	0	0.00	25.15	20	2,809	0.71%
2020/10/05	5	25.20	4	25.25	25.20	1	3,192	0.03%
2020/09/29	2	25.25	8	25.52	25.10	-6	3,461	-0.17%
2020/09/28	0	0.00	5	25.00	25.15	-5	3,482	-0.14%
2020/09/25	20	24.80	22	24.21	24.15	-2	3,503	-0.06%
2020/09/24	23	25.11	20	25.15	25.15	3	3,506	0.09%
2020/09/23	5	25.55	5	25.65	25.50	0	3,503	0.00%
2020/09/22	5	25.65	6	25.70	25.70	-1	3,529	-0.03%
2020/09/21	1	26.05	0	0.00	26.05	1	3,749	0.03%
2020/09/18	0	0.00	1	26.10	26.00	-1	3,929	-0.03%
2020/09/15	16	25.80	0	0.00	25.90	16	3,951	0.40%
2020/09/14	5	25.70	0	0.00	25.85	5	3,997	0.13%
2020/09/11	17	26.12	7	25.97	25.90	10	4,159	0.24%
2020/09/10	4	26.70	2	27.10	26.70	2	4,189	0.05%
2020/09/09	7	27.01	4	27.18	26.90	3	4,144	0.07%
2020/09/08	6	27.18	51	27.05	27.60	-45	4,067	-1.11%
2020/09/07	10	25.98	2	25.93	25.85	8	3,817	0.21%
2020/09/04	1	26.10	0	0.00	26.10	1	3,822	0.03%
2020/09/03	5	26.10	1	26.10	26.10	4	3,849	0.10%
2020/09/02	6	26.13	0	0.00	26.10	6	3,837	0.16%
2020/09/01	16	26.37	0	0.00	26.25	16	3,832	0.42%
2020/08/31	2	26.85	0	0.00	26.70	2	3,814	0.05%
2020/08/28	12	27.08	1	27.60	26.85	11	3,797	0.29%
2020/08/27	0	0.00	3.3	26.87	26.80	-3.3	3,743	-0.09%
2020/08/26	1	26.80	0	0.00	26.70	1	3,763	0.03%
2020/08/24	0	0.00	1	26.85	26.85	-1	3,749	-0.03%
2020/08/20	2	26.98	0	0.00	26.30	2	3,763	0.05%
2020/08/19	0	0.00	0.3	26.85	26.90	-0.3	3,896	-0.01%
2020/08/18	0	0.00	3	26.98	27.05	-3	3,931	-0.08%
2020/08/13	0	0.00	2	26.90	27.10	-2	3,795	-0.05%
2020/08/11	6	27.26	0	0.00	26.95	6	3,652	0.16%
2020/08/10	0	0.00	1	26.55	26.65	-1	3,546	-0.03%
2020/08/07	0	0.00	1	25.80	25.80	-1	3,473	-0.03%
2020/08/06	1	25.90	0	0.00	25.55	1	3,440	0.03%
2020/08/04	2.7	26.45	16	27.20	26.30	-13.3	3,385	-0.39%
2020/08/03	23	25.60	8	26.11	25.90	15	3,222	0.47%
2020/07/31	1	24.00	0	0.00	23.90	1	3,135	0.03%
2020/07/30	0	0.00	1	23.90	23.90	-1	3,179	-0.03%
2020/07/29	1	23.45	1	23.65	23.50	0	3,168	0.00%
2020/07/28	1	22.90	0	0.00	22.90	1	3,166	0.03%
2020/07/27	1	24.55	0	0.00	23.20	1	3,144	0.03%
2020/07/24	0	0.00	1	24.20	24.20	-1	3,103	-0.03%
2020/07/21	1	24.90	0	0.00	24.75	1	2,987	0.03%
2020/07/20	5	24.80	5	24.30	24.80	0	2,963	0.00%
2020/07/17	6	24.61	7	24.68	24.45	-1	2,932	-0.03%
2020/07/16	1	25.35	0	0.00	25.10	1	2,891	0.03%
2020/07/15	1	25.15	0	0.00	25.05	1	2,874	0.03%
2020/07/13	3	26.93	5	26.97	26.90	-2	2,762	-0.07%
2020/07/10	24	27.56	31	27.51	26.90	-7	2,657	-0.26%
2020/07/09	14	26.51	8	26.15	26.00	6	2,273	0.26%
2020/07/08	24.1	26.88	0	0.00	27.05	24.1	2,109	1.14%
2020/07/03	1	26.20	1	26.25	26.25	0	1,934	0.00%
2020/07/02	1	26.65	15	26.82	26.55	-14	1,910	-0.73%
2020/07/01	2	26.60	11	26.41	26.45	-9	1,891	-0.48%
2020/06/30	31	27.10	9	27.38	26.90	22	1,882	1.17%
2020/06/29	1	26.40	3	26.43	26.60	-2	1,657	-0.12%
2020/06/24	0	0.00	1	24.50	24.20	-1	1,482	-0.07%
2020/06/22	30	25.00	0	0.00	24.90	30	1,466	2.05%
2020/06/19	2	25.63	0	0.00	25.10	2	1,459	0.14%
2020/06/18	2	25.90	1	25.90	25.90	1	1,407	0.07%
2020/06/17	3	25.15	24	25.26	25.40	-21	1,241	-1.69%
2020/06/16	1	24.05	0	0.00	23.90	1	1,189	0.08%
2020/06/15	7	24.10	0	0.00	23.80	7	1,184	0.59%
2020/06/12	1	21.70	1	22.50	23.20	0	1,170	0.00%
2020/06/11	0	0.00	3	23.23	23.30	-3	1,170	-0.26%
2020/06/10	1	24.05	1	24.25	24.10	0	1,191	0.00%
2020/06/05	20	23.55	0	0.00	23.50	20	1,177	1.70%
2020/06/04	0	0.00	2	23.48	23.50	-2	1,200	-0.17%
2020/06/03	1	23.30	0	0.00	23.25	1	1,207	0.08%
2020/06/02	1	23.80	0	0.00	23.10	1	1,203	0.08%
2020/06/01	1	23.90	1	23.75	23.75	0	1,165	0.00%
2020/05/28	1	24.20	0	0.00	24.20	1	1,149	0.09%
2020/05/27	1	24.60	1	24.60	24.35	0	1,141	0.00%
2020/05/26	2	27.80	0	0.00	25.35	2	1,098	0.18%
2020/05/25	0	0.00	1	26.35	26.40	-1	898	-0.11%
2020/05/22	1	24.05	0	0.00	24.00	1	817	0.12%
2020/05/18	0	0.00	3	24.05	23.85	-3	810	-0.37%
2020/05/15	0	0.00	0.3	23.25	23.40	-0.3	797	-0.04%
2020/05/14	0	0.00	19.3	23.53	22.90	-19.3	795	-2.42%
2020/05/13	0	0.00	28	23.48	23.40	-28	827	-3.38%
2020/05/08	3	23.60	0	0.00	23.45	3	839	0.36%
2020/05/06	6	24.09	21	24.03	24.35	-15	839	-1.79%
2020/04/17	0	0.00	1	21.40	21.40	-1	1,068	-0.09%
2020/04/16	1	21.50	0	0.00	21.45	1	1,066	0.09%
2020/04/10	1	21.05	0	0.00	21.00	1	1,055	0.09%
2020/04/06	0	0.00	5	19.44	20.05	-5	1,033	-0.48%
2020/04/01	5	19.75	5	20.55	19.65	0	1,021	0.00%
2020/03/27	0	0.00	20	18.48	18.30	-20	983	-2.03%
2020/03/26	7	17.27	1	17.20	17.50	6	995	0.60%
2020/03/25	0	0.00	0.1	17.00	17.15	-0.1	1,027	-0.01%
2020/03/20	6	16.34	0	0.00	16.40	6	997	0.60%
2020/03/17	13	17.87	0	0.00	17.80	13	962	1.35%
2020/03/16	0	0.00	13	19.57	19.10	-13	946	-1.37%
2020/03/13	13	19.15	0	0.00	19.55	13	938	1.38%
2020/03/12	10	21.10	0	0.00	21.10	10	902	1.11%
2020/03/11	3	22.65	1	22.65	22.65	2	882	0.23%
2020/03/10	11	22.40	0	0.00	22.50	11	877	1.25%
2020/03/03	0	0.00	1	22.50	22.30	-1	922	-0.11%
2020/02/27	0	0.00	1	22.75	22.75	-1	962	-0.10%
2020/02/26	0	0.00	10	23.20	23.10	-10	977	-1.02%
2020/02/25	0	0.00	3	23.35	23.35	-3	981	-0.31%
2020/02/24	10	23.85	0	0.00	23.75	10	986	1.01%
2020/02/13	10	24.10	0	0.00	23.60	10	965	1.04%
2020/02/07	4	24.25	4	23.90	23.90	0	912	0.00%
2020/02/05	8	23.85	8	24.20	23.85	0	892	0.00%
2020/02/04	1	24.30	1	23.75	23.85	0	878	0.00%
2020/02/03	0	0.00	1	24.45	24.20	-1	848	-0.12%
2020/01/30	1	25.90	10	25.70	26.45	-9	761	-1.18%
2020/01/14	0	0.00	30	24.10	24.10	-30	605	-4.95%
2020/01/07	0	0.00	5	24.15	24.10	-5	620	-0.81%
2020/01/06	0	0.00	1	24.15	24.10	-1	626	-0.16%
2019/12/25	5	24.40	5	24.65	24.35	0	667	0.00%
2019/12/24	10	24.40	0	0.00	24.55	10	672	1.49%
2019/12/23	1	24.65	0	0.00	24.60	1	685	0.15%
2019/12/20	0	0.00	10	24.70	24.95	-10	657	-1.52%
2019/12/05	5	24.55	0	24.35	24.40	5	638	0.78%
2019/12/03	0	0.00	0	24.50	24.50	0	697	-0.01%
2019/12/02	0	0.00	22	24.75	24.55	-22	717	-3.07%
2019/11/29	5	24.85	0	0.00	24.80	5	711	0.70%
2019/11/28	0	0.00	13	25.35	25.35	-13	699	-1.86%
2019/11/27	0	0.00	4	24.70	25.15	-4	624	-0.64%
2019/11/26	4	24.49	12	24.32	24.50	-8	614	-1.30%
2019/11/21	10	23.93	21	24.00	24.25	-11	578	-1.90%
2019/11/04	0	0.00	10	24.36	24.25	-10	636	-1.57%
2019/10/29	20	24.11	0	0.00	24.00	20	601	3.32%
2019/09/18	0	0.00	1	25.50	25.40	-1	592	-0.17%
2019/09/16	0	0.00	17	25.44	25.50	-17	593	-2.87%
2019/09/09	30	25.87	0	0.00	25.80	30	595	5.04%
2019/09/06	6	26.43	0	0.00	25.75	6	587	1.02%
2019/09/05	29	25.93	0	0.00	25.85	29	560	5.18%
2019/09/04	5	25.75	0	0.00	25.40	5	524	0.95%
2019/08/30	0	0.00	0.1	25.15	25.15	-0.1	506	-0.03%
2019/08/22	0	0.00	1	24.85	25.00	-1	488	-0.20%
2019/08/21	1	24.70	2	24.80	25.00	-1	485	-0.21%
2019/08/20	1	25.10	0.1	25.15	25.10	0.9	475	0.18%
2019/08/15	0	0.00	19	25.37	25.35	-19	483	-3.93%
2019/08/14	0	0.00	8	25.74	25.65	-8	486	-1.64%
2019/08/13	0	0.00	58	25.90	25.90	-58	503	-11.51%
2019/08/12	78	26.13	0	0.00	26.30	78	501	15.55%
2019/08/07	20	24.90	0	0.00	25.00	20	532	3.76%
2019/07/30	0	0.00	15	25.33	25.25	-15	635	-2.36%
2019/07/29	0	0.00	11	25.69	25.65	-11	630	-1.75%
2019/07/22	0	0.00	3	26.42	26.40	-3	632	-0.47%
2019/07/19	0	0.00	6	26.55	26.55	-6	626	-0.96%
2019/07/18	11	26.71	2	26.63	26.60	9	625	1.44%
2019/07/12	0	0.00	28	26.76	26.75	-28	622	-4.50%
2019/07/11	2	26.90	39	26.93	27.00	-37	613	-6.03%
2019/07/08	16	30.62	0	0.00	30.50	16	572	2.79%
2019/07/05	72	30.58	0	0.00	30.65	72	576	12.50%
2019/07/04	1	30.50	0	0.00	30.50	1	597	0.17%
2019/07/02	2	30.35	0	0.00	30.40	2	596	0.34%
2019/05/31	0	0.00	3	29.35	29.50	-3	696	-0.43%
2019/05/28	0	0.00	1	30.05	30.00	-1	688	-0.15%
2019/05/23	0	0.00	1	29.90	30.05	-1	695	-0.14%
2019/05/22	0	0.00	61	30.00	30.10	-61	696	-8.76%
2019/05/21	0	0.00	12	30.09	30.10	-12	700	-1.71%
2019/05/20	117	30.80	113	30.19	30.20	4	710	0.56%	大買/大賣/
2019/05/17	22	30.05	0	0.00	30.20	22	719	3.06%
2019/05/16	6	30.18	17	29.19	30.20	-11	757	-1.45%
2019/05/15	0	0.00	22	30.10	30.25	-22	754	-2.92%
2019/05/14	33	30.12	0	0.00	30.20	33	749	4.40%
2019/05/13	0	0.00	5	30.25	30.20	-5	739	-0.68%
2019/05/10	0	0.00	15	29.89	30.10	-15	713	-2.10%
2019/05/09	0	0.00	13	30.16	30.05	-13	698	-1.86%
2019/05/08	43	30.03	8	29.88	30.00	35	669	5.23%
2019/05/06	0	0.00	9	29.19	29.25	-9	636	-1.41%
2019/05/02	0	0.00	0.1	29.20	29.35	-0.1	642	-0.01%
2019/04/29	0	0.00	34	29.44	29.50	-34	639	-5.31%
2019/04/26	26	29.58	0	0.00	29.45	26	631	4.12%
2019/04/24	0	0.00	10	29.13	29.20	-10	624	-1.60%
2019/04/19	0	0.00	8	28.84	28.90	-8	625	-1.28%
2019/04/16	0	0.00	1	29.15	29.30	-1	657	-0.15%
2019/04/15	0	0.00	5	29.18	29.30	-5	668	-0.75%
2019/04/12	0	0.00	2	29.08	29.25	-2	729	-0.27%
2019/04/10	12	29.63	0	0.00	29.50	12	764	1.57%
2019/03/28	0	0.00	15	29.05	28.90	-15	736	-2.04%
2019/03/26	0	0.00	1	28.35	28.35	-1	730	-0.14%
2019/03/22	11	28.22	0	0.00	28.15	11	759	1.45%
2019/03/21	0	0.00	1	28.05	28.05	-1	764	-0.13%
2019/03/18	0	0.00	3	28.95	28.65	-3	762	-0.39%
2019/03/15	1	29.20	0	0.00	29.00	1	763	0.13%
2019/03/14	5	29.05	1	29.25	29.10	4	761	0.53%
2019/03/12	15	28.95	0	0.00	29.05	15	756	1.98%
2019/03/08	4	29.30	14	29.20	29.20	-10	759	-1.32%
2019/02/25	10	28.75	0	0.00	28.65	10	766	1.30%
2019/02/19	0	0.00	1	29.65	29.30	-1	744	-0.13%
2019/02/18	9	29.69	1	29.65	29.70	8	729	1.10%
2019/02/15	10	29.55	82	29.40	29.15	-72	702	-10.25%
2019/02/14	3	28.70	0	0.00	28.90	3	662	0.45%
2019/01/29	0	0.00	9	27.54	27.50	-9	644	-1.40%
2019/01/28	0	0.00	5	27.65	27.60	-5	647	-0.77%
2019/01/24	10	28.19	0	0.00	27.80	10	651	1.54%
2019/01/22	0	0.00	1	27.50	27.40	-1	643	-0.16%
2019/01/16	3	27.75	1	27.75	27.65	2	687	0.29%
2019/01/15	0	0.00	5	27.82	27.75	-5	695	-0.72%
2019/01/14	0	0.00	5	28.44	28.20	-5	693	-0.72%
2019/01/11	8	28.79	0	0.00	28.65	8	699	1.14%
2019/01/10	0	0.00	43	28.35	28.60	-43	705	-6.10%
2019/01/09	3	28.92	5	29.10	28.60	-2	765	-0.26%
2019/01/08	71	29.16	4	29.03	29.00	67	781	8.58%
2019/01/07	0	0.00	78	28.69	28.85	-78	766	-10.18%
2019/01/04	79	29.09	11	28.93	28.60	68	761	8.93%
2019/01/03	10	28.51	40	28.39	28.60	-30	735	-4.08%
2018/12/27	0	0.00	1	27.30	27.40	-1	805	-0.12%
2018/12/26	0	0.00	9	27.44	27.20	-9	853	-1.05%
2018/12/25	21	27.51	0	0.00	27.60	21	927	2.26%
2018/12/24	20	27.76	0	0.00	27.90	20	925	2.16%
2018/12/19	1	28.25	1	28.60	28.50	0	929	0.00%
2018/12/18	3	28.67	53	28.44	28.35	-50	919	-5.44%
2018/12/17	5	28.49	63	28.16	28.05	-58	882	-6.57%
2018/12/14	17	28.02	0	0.00	28.00	17	875	1.94%
2018/12/13	11	27.81	0	0.00	27.85	11	868	1.27%
2018/12/12	5	27.60	0	0.00	27.60	5	866	0.58%
2018/12/11	0	0.00	12	27.43	27.35	-12	869	-1.38%
2018/12/10	2	27.30	16.1	27.55	27.30	-14.1	877	-1.61%
2018/12/07	62	27.46	2	28.00	27.90	60	893	6.72%
2018/12/06	0	0.00	3	26.67	26.70	-3	896	-0.33%
2018/12/05	19	27.16	50	27.11	27.05	-31	909	-3.41%
2018/12/04	17	27.55	15	27.53	27.50	2	930	0.21%
2018/12/03	0	0.00	16	27.42	27.50	-16	944	-1.69%
2018/11/30	41	27.16	0	0.00	27.10	41	938	4.37%
2018/11/29	13	26.95	18	26.81	26.75	-5	933	-0.54%
2018/11/28	15	26.85	37	26.69	26.75	-22	930	-2.36%
2018/11/27	81	26.37	32	26.39	26.80	49	928	5.28%
2018/11/26	12	26.17	0	0.00	26.25	12	924	1.30%
2018/11/23	0	0.00	1	26.30	26.00	-1	933	-0.11%
2018/11/22	0	0.00	8	26.28	26.00	-8	936	-0.85%
2018/11/20	0	0.00	1	26.05	26.20	-1	961	-0.10%
2018/11/16	0	0.00	3	26.30	26.20	-3	975	-0.31%
2018/11/15	0	0.00	1	26.10	26.15	-1	980	-0.10%
2018/11/14	0	0.00	34	26.03	26.00	-34	984	-3.45%
2018/11/13	49	26.23	2	26.35	26.25	47	983	4.78%
2018/11/12	25	25.96	15	25.85	26.00	10	973	1.03%
2018/11/06	0	0.00	13	24.76	24.75	-13	1,031	-1.26%
2018/10/29	0	0.00	1	24.50	24.50	-1	1,340	-0.07%
2018/10/26	0	0.00	2	25.20	24.90	-2	1,355	-0.15%
2018/10/25	5	25.30	15	25.15	24.95	-10	1,360	-0.74%
2018/10/24	5	26.30	0	0.00	26.00	5	1,366	0.37%
2018/10/19	10	27.20	0.3	27.00	27.00	9.7	1,446	0.67%
2018/10/18	2	27.58	22	27.60	27.30	-20	1,454	-1.37%
2018/10/17	31	27.77	0	0.00	27.45	31	1,454	2.13%
2018/10/16	0	0.00	10	27.06	27.30	-10	1,395	-0.72%
2018/10/15	0	0.00	1	26.10	26.00	-1	1,407	-0.07%
2018/10/12	1	25.65	21	25.95	26.35	-20	1,415	-1.41%
2018/10/11	30	25.92	2	26.43	25.65	28	1,428	1.96%
2018/10/09	35	28.90	82	29.04	28.20	-47	1,419	-3.31%
2018/10/08	43	27.98	11	27.65	28.40	32	1,363	2.35%
2018/10/05	28	28.34	9	28.17	27.90	19	1,380	1.38%
2018/10/04	20	28.64	5	28.75	28.50	15	1,463	1.03%
2018/10/03	0	0.00	10	29.20	29.20	-10	1,480	-0.68%
2018/09/19	0	0.00	29	27.69	27.60	-29	1,501	-1.93%
2018/09/18	5	27.85	24	27.73	27.60	-19	1,501	-1.27%
2018/09/17	14	28.00	1	27.75	27.70	13	1,505	0.86%
2018/09/14	0	0.00	19	28.26	28.20	-19	1,507	-1.26%
2018/09/13	0	0.00	1	27.90	28.30	-1	1,512	-0.07%
2018/09/12	56	28.15	0	0.00	28.00	56	1,517	3.69%
2018/09/11	43	27.68	0	0.00	27.80	43	1,515	2.84%
2018/09/10	46	27.77	35	27.94	27.55	11	1,512	0.73%
2018/09/03	0	0.00	25	28.37	28.05	-25	1,607	-1.56%
2018/08/31	5	28.67	5	28.96	28.50	0	1,626	0.00%
2018/08/30	47	28.64	3	28.52	28.60	44	1,636	2.69%
2018/08/29	1	28.20	1	28.35	28.25	0	1,645	0.00%
2018/08/28	13	28.60	1	28.30	28.30	12	1,677	0.72%
2018/08/27	1	28.30	1	28.50	28.35	0	1,803	0.00%
2018/08/24	1	27.80	1	27.95	27.95	0	1,839	0.00%
2018/08/23	1	28.75	0	0.00	28.05	1	1,869	0.05%
2018/08/22	10	28.73	10	29.15	28.75	0	1,878	0.00%
2018/08/20	26	29.17	1	28.70	28.70	25	1,901	1.31%
2018/08/16	20	29.20	0	0.00	29.15	20	1,952	1.02%
2018/08/14	0	0.00	1	30.40	30.50	-1	2,000	-0.05%
2018/08/10	1	31.80	2	31.45	31.25	-1	2,022	-0.05%
2018/08/09	3	31.62	2	31.78	31.70	1	2,068	0.05%
2018/08/08	1	34.70	0	0.00	34.35	1	2,311	0.04%
2018/08/07	0	0.00	1	35.35	34.70	-1	2,341	-0.04%
2018/08/06	5	34.85	57	34.18	35.45	-52	2,304	-2.26%
2018/08/02	0	0.00	1	33.95	33.80	-1	2,251	-0.04%
2018/08/01	25	33.83	1	33.80	33.75	24	2,257	1.06%
2018/07/31	30	33.63	9	33.84	33.60	21	2,278	0.92%
2018/07/30	4	34.58	38	34.29	33.85	-34	2,309	-1.47%
2018/07/27	0	0.00	1	33.85	33.80	-1	2,352	-0.04%
2018/07/26	2	33.63	2	33.65	33.60	0	2,728	0.00%
2018/07/25	2	33.45	1	33.45	33.20	1	2,989	0.03%
2018/07/23	1	33.10	1	33.00	32.80	0	2,997	0.00%
2018/07/20	4	33.69	3	33.60	32.85	1	3,027	0.03%
2018/07/18	5	33.30	0	0.00	32.95	5	3,068	0.16%
2018/07/17	19	33.90	8	34.01	33.25	11	3,073	0.36%
2018/07/11	17	32.15	65	33.42	33.55	-48	2,937	-1.63%
2018/07/10	20	32.35	0	0.00	32.05	20	2,901	0.69%
2018/07/09	5	32.40	5	32.51	32.50	0	2,948	0.00%
2018/07/03	0	0.00	0.4	31.10	31.10	-0.4	3,174	-0.01%
2018/06/21	11	32.55	10	32.90	33.40	1	3,430	0.03%
2018/06/19	2	32.58	0	0.00	32.50	2	3,457	0.06%
2018/06/14	10	33.60	0	0.00	33.20	10	3,521	0.28%
2018/06/13	10	34.45	0	0.00	33.75	10	3,533	0.28%
2018/06/04	10	35.05	1	35.00	34.35	9	3,699	0.24%
2018/05/29	2	32.50	5	32.60	32.35	-3	3,554	-0.08%
2018/05/28	1	32.35	0	0.00	32.35	1	3,546	0.03%
2018/05/24	1	33.50	0	0.00	33.40	1	3,497	0.03%
2018/05/18	18	34.08	1	34.00	33.65	17	3,374	0.50%
2018/05/17	15	33.96	18	33.55	33.60	-3	3,329	-0.09%
2018/05/16	78	35.13	64	35.31	34.70	14	3,257	0.43%
2018/05/15	0	0.00	33	32.63	32.95	-33	2,953	-1.12%
2018/05/14	1	31.45	5	30.95	31.70	-4	2,885	-0.14%
2018/05/11	9	30.81	3	31.00	30.60	6	2,851	0.21%
2018/05/10	8	31.28	7	31.41	31.40	1	2,816	0.04%
2018/05/09	6	30.97	1	31.45	30.95	5	2,786	0.18%
2018/05/08	26	31.61	1.1	31.55	31.50	24.9	2,755	0.90%
2018/05/07	0	0.00	91	32.12	32.00	-91	2,724	-3.34%
2018/05/04	41	31.40	39.1	31.59	31.80	1.9	2,672	0.07%
2018/05/03	131.2	33.16	175.2	33.66	31.95	-44	2,570	-1.71%	大買/大賣/
2018/05/02	6	32.19	253	32.95	33.05	-247	2,180	-11.33%	大賣/鉅額交易
2018/04/30	2	30.50	0	0.00	30.05	2	1,896	0.11%
2018/04/26	10	30.50	0	0.00	29.35	10	1,864	0.54%
2018/04/25	2	29.95	2	30.15	30.30	0	1,828	0.00%
2018/04/18	1	29.65	2	29.05	29.40	-1	1,738	-0.06%
2018/04/17	0	0.00	50	30.07	29.20	-50	1,731	-2.89%
2018/04/16	2	30.43	0	30.00	30.10	2	1,714	0.12%
2018/04/13	36	31.73	38	32.55	31.10	-2	1,682	-0.12%
2018/04/12	0	0.00	200	31.38	31.70	-200	1,614	-12.39%	大賣/鉅額交易
2018/04/11	0	31.50	60	31.68	31.65	-60	1,573	-3.81%
2018/04/10	15	32.60	11	31.57	31.05	4	1,546	0.26%
2018/04/09	88	32.64	99	33.08	32.55	-11	1,485	-0.74%
2018/04/03	139	30.48	43.4	30.78	31.40	95.6	1,300	7.35%	大買/
2018/04/02	0	0.00	1	30.20	29.55	-1	1,203	-0.08%
2018/03/29	173	30.88	1	31.30	30.55	172	1,148	14.98%	大買/鉅額交易
2018/03/28	6	29.31	0	0.00	29.25	6	1,046	0.57%
2018/03/27	3	29.90	2	29.70	29.65	1	1,034	0.10%
2018/03/26	0	0.00	15	29.37	30.00	-15	1,016	-1.48%
2018/03/22	13	29.88	0	0.00	29.50	13	944	1.38%
2018/03/20	0	0.00	11	31.15	31.20	-11	870	-1.26%
2018/03/19	14	30.70	0	0.00	30.70	14	808	1.73%
2018/03/16	8	31.09	10	31.28	30.70	-2	782	-0.26%