健喬 (4114)-群益金鼎-開元券商分點個股進出

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
41.05
漲跌
▲0.75
漲幅
+1.86%
成交量
4,284張
產業
上櫃生技醫療類股
256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-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/06/07	4	41.49	23.4	41.23	41.05	-19.4	1,276	-1.52%
2024/06/03	2	40.10	0	0.00	40.05	2	1,243	0.16%
2024/05/28	0	0.00	3	40.10	40.00	-3	1,245	-0.24%
2024/05/24	0	39.40	0	0.00	39.55	0	1,248	0.00%
2024/05/23	30	39.67	0	0.00	39.50	30	1,261	2.38%
2024/05/20	0	0.00	0.2	40.30	40.30	-0.2	1,245	-0.02%
2024/05/17	0	0.00	0.1	40.20	40.25	-0.1	1,214	-0.01%
2024/05/16	35	39.70	0	0.00	39.65	35	1,178	2.97%
2024/05/15	15	39.75	0	0.00	39.70	15	1,208	1.24%
2024/05/13	30	39.58	0	0.00	39.55	30	1,239	2.42%
2024/05/08	3.1	39.35	3	39.30	39.40	0.1	1,224	0.01%
2024/05/03	0	0.00	1	38.80	38.75	-1	1,210	-0.08%
2024/05/02	0.2	38.80	0	0.00	38.80	0.2	1,209	0.02%
2024/04/30	0.2	38.65	0	0.00	38.55	0.2	1,211	0.02%
2024/04/29	0.2	38.45	0	0.00	38.85	0.2	1,214	0.02%
2024/04/26	0.3	38.25	0	0.00	38.10	0.3	1,213	0.02%
2024/04/25	1	38.20	0	0.00	38.10	1	1,219	0.08%
2024/04/17	2	38.30	0	0.00	38.25	2	1,251	0.16%
2024/04/16	0	0.00	2	38.10	37.95	-2	1,257	-0.16%
2024/03/28	0	0.00	0	39.63	39.55	0	1,446	0.00%
2024/03/27	0	39.58	0	0.00	39.85	0	1,441	0.00%
2024/03/22	0	0.00	1	38.90	38.95	-1	1,500	-0.07%
2024/03/15	1	38.60	1	38.75	38.60	0	1,628	0.00%
2024/03/14	0	0.00	4	39.01	39.05	-4	1,648	-0.24%
2024/03/13	1	38.65	3	39.00	38.65	-2	1,666	-0.12%
2024/03/11	2	37.55	0	0.00	37.60	2	1,708	0.12%
2024/03/08	4	37.65	1	37.65	37.55	3	1,864	0.16%
2024/03/04	2	38.75	4	38.68	38.75	-2	2,434	-0.08%
2024/02/29	2	38.85	0	0.00	39.00	2	3,461	0.06%
2024/02/26	0	0.00	1	39.10	39.20	-1	3,455	-0.03%
2024/02/23	0	0.00	2	38.75	38.50	-2	3,440	-0.06%
2024/02/22	1	39.20	0.1	39.15	39.05	0.9	3,426	0.03%
2024/02/16	0	0.00	1	39.35	39.35	-1	3,391	-0.03%
2024/02/15	1	38.55	0	0.00	38.70	1	3,348	0.03%
2024/01/31	0.1	37.85	0	0.00	37.55	0.1	3,338	0.00%
2024/01/23	0	0.00	9	37.60	37.65	-9	3,399	-0.26%
2024/01/19	0	0.00	0.1	37.45	37.40	-0.1	3,470	0.00%
2024/01/12	0	0.00	1	38.15	38.20	-1	3,406	-0.03%
2024/01/05	0	0.00	0.4	39.55	39.50	-0.4	3,347	-0.01%
2024/01/04	0	0.00	2	39.15	39.15	-2	3,316	-0.06%
2024/01/03	15.2	39.85	1	39.35	39.35	14.2	3,307	0.43%
2023/12/27	0	0.00	1	38.55	38.60	-1	3,147	-0.03%
2023/12/25	0	0.00	0.1	38.65	38.50	-0.1	3,137	0.00%
2023/12/20	0	0.00	0.1	39.50	39.30	-0.1	3,043	0.00%
2023/12/19	0	0.00	2	39.00	38.95	-2	3,013	-0.07%
2023/12/18	3.2	39.19	0	0.00	39.10	3.2	2,994	0.11%
2023/12/15	0	0.00	2.1	38.80	38.70	-2.1	2,972	-0.07%
2023/12/13	0	0.00	1	38.70	38.65	-1	2,934	-0.03%
2023/12/12	6	38.98	0	0.00	38.90	6	2,911	0.21%
2023/12/11	0.3	39.70	0	0.00	39.65	0.3	2,855	0.01%
2023/12/08	27	40.38	0	0.00	40.10	27	2,830	0.95%
2023/12/07	0	0.00	4	40.83	40.75	-4	2,789	-0.14%
2023/12/05	5	41.94	1	41.55	41.50	4	2,718	0.15%
2023/12/04	5	41.75	0.1	41.90	41.95	4.9	2,575	0.19%
2023/12/01	14	41.94	12.4	41.37	41.30	1.6	2,423	0.07%
2023/11/30	0	0.00	2	40.40	40.20	-2	2,155	-0.09%
2023/11/29	3	41.45	1.2	41.20	41.10	1.8	2,056	0.09%
2023/11/28	4	42.51	4	41.75	42.00	0	1,935	0.00%
2023/11/27	1	41.55	7.9	41.45	41.55	-6.9	1,209	-0.57%
2023/11/22	0	0.00	10	37.78	37.60	-10	893	-1.12%
2023/11/14	0	0.00	2	36.80	36.80	-2	931	-0.21%
2023/11/08	0	0.00	0.2	37.70	37.70	-0.2	1,053	-0.02%
2023/11/07	0	0.00	2	38.00	37.75	-2	1,076	-0.19%
2023/11/03	0	0.00	6	37.68	37.30	-6	1,084	-0.55%
2023/10/30	0	0.00	0.1	38.10	37.90	-0.1	1,296	-0.01%
2023/10/27	0	0.00	1	37.40	37.40	-1	1,247	-0.08%
2023/10/16	0	0.00	0.1	36.95	36.80	-0.1	1,448	0.00%
2023/10/05	1	37.90	1	37.60	37.60	0	1,567	0.00%
2023/09/28	1	38.10	0.1	38.00	37.95	0.9	1,689	0.05%
2023/09/27	0	37.90	0	0.00	37.95	0	1,699	0.00%
2023/09/25	0	0.00	5	38.08	38.15	-5	1,753	-0.29%
2023/09/22	3	37.30	0.2	37.25	37.20	2.8	1,769	0.16%
2023/09/19	0	0.00	8	38.10	38.05	-8	1,897	-0.42%
2023/09/18	0	0.00	11	37.95	37.70	-11	1,919	-0.57%
2023/09/15	0	0.00	1.1	37.56	37.55	-1.1	1,970	-0.06%
2023/09/14	0	0.00	7	37.90	37.70	-7	2,030	-0.34%
2023/09/13	0	0.00	8	37.75	37.70	-8	2,071	-0.39%
2023/09/12	0	0.00	1	37.20	37.20	-1	2,086	-0.05%
2023/09/11	0	0.00	1	36.95	36.85	-1	2,115	-0.05%
2023/09/08	0	0.00	1	37.05	37.05	-1	2,126	-0.05%
2023/09/07	0	0.00	1	37.50	37.40	-1	2,138	-0.05%
2023/09/01	2	36.40	1	36.45	36.45	1	2,308	0.04%
2023/08/31	0	0.00	1	36.65	36.65	-1	2,354	-0.04%
2023/08/29	0	0.00	3	35.75	35.65	-3	2,390	-0.13%
2023/08/22	6	36.28	1	36.15	36.15	5	2,515	0.20%
2023/08/18	1	35.60	1	35.75	35.75	0	2,639	0.00%
2023/08/17	1	35.30	0	0.00	35.85	1	2,676	0.04%
2023/08/16	3	35.40	1	35.45	35.45	2	2,686	0.07%
2023/08/15	2	35.55	2	35.75	35.75	0	2,715	0.00%
2023/08/14	23	36.73	7	35.97	35.65	16	2,730	0.59%
2023/08/11	6	39.03	1	38.70	38.70	5	2,657	0.19%
2023/08/09	1	39.70	1	39.70	39.70	0	2,683	0.00%
2023/08/08	5	39.90	0	0.00	39.90	5	2,795	0.18%
2023/08/07	1	44.35	12	44.17	44.45	-11	2,856	-0.39%
2023/08/04	0	0.00	22	43.66	43.90	-22	2,806	-0.78%
2023/08/01	2	43.70	5	43.75	43.55	-3	2,931	-0.10%
2023/07/31	2	43.60	2	43.30	43.30	0	3,292	0.00%
2023/07/28	0	0.00	0.1	43.15	43.15	-0.1	3,478	0.00%
2023/07/27	1	43.25	0	0.00	43.30	1	3,539	0.03%
2023/07/26	7	43.34	0	0.00	43.25	7	3,622	0.19%
2023/07/25	8	42.93	13	43.86	43.95	-5	3,795	-0.13%
2023/07/24	1	43.30	1	42.95	42.95	0	3,814	0.00%
2023/07/20	1	43.70	9	44.50	43.70	-8	4,080	-0.20%
2023/07/19	2	43.65	3	44.00	43.90	-1	4,176	-0.02%
2023/07/18	7	43.34	2	43.48	43.25	5	4,285	0.12%
2023/07/17	0	0.00	1	43.90	43.85	-1	4,584	-0.02%
2023/07/14	2	43.25	3	43.15	43.05	-1	4,739	-0.02%
2023/07/12	4	42.80	1	42.60	42.60	3	5,127	0.06%
2023/07/11	1	43.45	1	43.30	43.30	0	5,238	0.00%
2023/07/10	2	43.35	0	0.00	43.50	2	5,397	0.04%
2023/07/07	0	0.00	1	43.80	43.40	-1	5,761	-0.02%
2023/07/06	2	42.85	1	42.85	42.85	1	5,753	0.02%
2023/07/05	1	43.05	1	43.20	43.20	0	5,848	0.00%
2023/07/04	7	43.17	1	43.10	43.10	6	5,966	0.10%
2023/07/03	11	43.76	0	0.00	43.65	11	6,091	0.18%
2023/06/28	1	43.25	1.9	43.76	43.70	-0.9	6,305	-0.01%
2023/06/27	4	43.00	1	43.95	43.55	3	6,312	0.05%
2023/06/21	3	42.43	2	42.20	42.15	1	6,309	0.02%
2023/06/20	11	43.45	2	43.00	43.00	9	6,279	0.14%
2023/06/19	2	44.05	2	43.90	43.90	0	6,249	0.00%
2023/06/16	4	44.29	0	0.00	44.40	4	6,234	0.06%
2023/06/13	1	44.75	0	0.00	44.75	1	6,449	0.02%
2023/06/12	1	44.95	1	44.90	44.85	0	6,500	0.00%
2023/06/09	1	45.40	0	0.00	45.55	1	6,586	0.02%
2023/06/08	5	44.85	3	44.85	44.55	2	6,624	0.03%
2023/06/07	3	45.93	1	45.45	45.35	2	6,732	0.03%
2023/06/06	1	45.00	4	45.15	45.30	-3	6,833	-0.04%
2023/06/02	1	44.15	0	0.00	44.15	1	7,084	0.01%
2023/06/01	1	44.05	0	0.00	44.00	1	7,260	0.01%
2023/05/31	1	43.85	1	44.45	44.45	0	7,420	0.00%
2023/05/30	1	44.15	0	0.00	43.95	1	7,506	0.01%
2023/05/29	2	44.38	4	44.49	44.40	-2	7,634	-0.03%
2023/05/26	5	44.74	1	44.60	44.55	4	7,817	0.05%
2023/05/25	1	45.20	1	45.20	45.20	0	7,913	0.00%
2023/05/24	2.1	46.28	2	45.80	45.85	0.1	8,236	0.00%
2023/05/23	3	45.23	8	44.76	45.50	-5	8,478	-0.06%
2023/05/22	2	44.58	0	0.00	44.55	2	8,545	0.02%
2023/05/19	1	44.15	0	0.00	44.20	1	8,617	0.01%
2023/05/16	3	44.35	0	0.00	44.25	3	9,502	0.03%
2023/05/15	1	44.25	3	44.10	44.10	-2	10,171	-0.02%
2023/05/12	3	44.25	2	44.88	44.85	1	10,435	0.01%
2023/05/11	2.1	45.98	11	45.72	45.25	-8.9	10,758	-0.08%
2023/05/09	3	47.27	1	46.95	46.75	2	11,720	0.02%
2023/05/08	1	47.55	3	47.75	47.50	-2	11,886	-0.02%
2023/05/05	12	49.76	2	48.35	48.15	10	12,075	0.08%
2023/05/04	5.5	48.68	5	48.90	49.00	0.5	11,930	0.00%
2023/05/03	3	48.10	0	0.00	48.10	3	11,896	0.03%
2023/05/02	1	48.10	1	48.15	47.95	0	12,059	0.00%
2023/04/28	3	46.98	0	0.00	47.80	3	12,211	0.02%
2023/04/27	3	45.77	1	45.80	45.80	2	12,194	0.02%
2023/04/26	2	45.63	5	45.63	46.30	-3	12,320	-0.02%
2023/04/25	4	47.76	3	47.57	46.40	1	12,432	0.01%
2023/04/24	2	46.48	1	46.70	47.30	1	12,450	0.01%
2023/04/21	24.1	45.98	11	46.28	45.20	13.1	12,536	0.10%
2023/04/20	14.1	47.99	28	47.26	46.50	-14	12,613	-0.11%
2023/04/19	2	48.65	14	48.68	48.80	-12	12,677	-0.09%
2023/04/18	32	48.33	14	48.40	48.00	18	13,175	0.14%
2023/04/17	12	48.63	12	48.73	48.85	0	13,291	0.00%
2023/04/14	6	48.12	7	47.76	47.45	-1	13,336	-0.01%
2023/04/13	9	47.81	25	47.80	47.85	-16	13,703	-0.12%
2023/04/12	6	47.69	10	47.84	46.95	-4	13,914	-0.03%
2023/04/11	3	46.07	1	45.80	45.80	2	14,347	0.01%
2023/04/10	6	46.36	2	46.00	46.00	4	14,911	0.03%
2023/04/07	0	0.00	4	47.30	47.20	-4	15,632	-0.03%
2023/04/06	3	46.72	11	46.43	46.50	-8	16,785	-0.05%
2023/03/31	1	45.50	2	45.75	45.75	-1	17,427	-0.01%
2023/03/29	2	45.13	4.1	45.91	45.95	-2.1	18,545	-0.01%
2023/03/28	1	44.35	2	44.30	44.40	-1	19,187	-0.01%
2023/03/27	2	44.68	2	44.68	45.00	0	20,402	0.00%
2023/03/24	2	44.30	4	44.04	44.50	-2	21,084	-0.01%
2023/03/23	3	44.25	0	0.00	43.90	3	21,599	0.01%
2023/03/22	0	0.00	6	43.95	43.90	-6	22,585	-0.03%
2023/03/21	4	44.13	3	43.98	43.85	1	23,877	0.00%
2023/03/20	7	43.06	3	44.03	43.70	4	24,698	0.02%
2023/03/17	0	0.00	1	44.65	43.50	-1	25,794	0.00%
2023/03/16	0.1	44.00	2	44.53	43.90	-1.9	27,136	-0.01%
2023/03/15	11	45.31	0	0.00	45.40	11	28,137	0.04%
2023/03/14	3	45.27	1	45.35	45.25	2	28,723	0.01%
2023/03/13	0	0.00	3	44.35	44.30	-3	28,816	-0.01%
2023/03/10	4	44.85	10	45.41	44.55	-6	28,767	-0.02%
2023/03/09	25	46.94	3	46.43	46.05	22	28,666	0.08%
2023/03/08	18	47.18	4	47.31	47.05	14	28,518	0.05%
2023/03/07	12	47.86	11	47.85	47.75	1	28,394	0.00%
2023/03/06	10	48.58	17	48.68	48.60	-7	28,290	-0.02%
2023/03/03	3	48.25	5	48.20	48.40	-2	28,177	-0.01%
2023/03/02	3	47.38	2	47.43	47.40	1	28,079	0.00%
2023/03/01	10	47.39	8	47.88	46.90	2	28,058	0.01%
2023/02/24	10	47.80	2	47.75	47.75	8	28,020	0.03%
2023/02/23	2	48.10	15	48.21	48.40	-13	27,889	-0.05%
2023/02/22	20	48.18	11	48.08	47.60	9	27,834	0.03%
2023/02/21	3	48.65	15	48.45	48.90	-12	27,624	-0.04%
2023/02/20	0	0.00	3	47.20	47.20	-3	27,415	-0.01%
2023/02/17	7	47.07	1	47.05	46.90	6	27,361	0.02%
2023/02/16	5	47.16	3	47.08	47.15	2	27,315	0.01%
2023/02/15	3	46.98	4.1	47.44	47.00	-1.1	27,265	0.00%
2023/02/14	5	47.97	6	48.13	48.15	-1	27,087	0.00%
2023/02/13	14	47.98	20	48.32	48.80	-6	26,635	-0.02%
2023/02/10	6	47.43	4	47.36	46.30	2	26,062	0.01%
2023/02/09	4	47.28	112	47.16	46.80	-108	25,768	-0.42%	大賣/鉅額交易
2023/02/08	24	47.19	74.1	47.26	47.40	-50.1	25,344	-0.20%
2023/02/07	14	45.04	12	44.91	45.95	2	24,736	0.01%
2023/02/06	9	43.89	12	44.43	44.10	-3	24,247	-0.01%
2023/02/03	20	43.47	2	43.33	43.40	18	24,031	0.07%
2023/02/02	54	43.28	8	43.64	44.10	46	23,776	0.19%
2023/02/01	52	42.86	3	42.90	42.60	49	23,565	0.21%
2023/01/31	21	42.86	2	42.58	42.60	19	23,426	0.08%
2023/01/30	3	43.95	3	44.00	43.40	0	23,222	0.00%
2023/01/17	56	44.74	4	44.80	44.80	52	23,022	0.23%
2023/01/16	1	43.50	2	45.15	45.30	-1	22,892	0.00%
2023/01/13	4.1	44.38	2	43.90	43.95	2.1	22,776	0.01%
2023/01/12	4	44.38	1	43.40	43.55	3	22,618	0.01%
2023/01/11	0	0.00	1	45.25	44.55	-1	22,398	0.00%
2023/01/10	5.1	45.63	6.4	45.44	45.05	-1.3	22,217	-0.01%
2023/01/09	4.1	45.10	6	46.03	46.35	-1.9	22,043	-0.01%
2023/01/06	23.4	45.55	18	46.14	44.80	5.4	21,755	0.02%
2023/01/05	10	45.60	10	45.45	44.75	0	21,172	0.00%
2023/01/04	7	45.93	14.3	46.17	45.60	-7.3	20,962	-0.03%
2023/01/03	8	47.03	11	46.30	46.00	-3	20,719	-0.01%
2022/12/30	9	48.75	8	48.68	48.70	1	20,303	0.00%
2022/12/29	11	48.69	12	48.72	49.60	-1	19,937	-0.01%
2022/12/28	11	48.80	14	48.81	47.70	-3	19,220	-0.02%
2022/12/27	47.1	49.69	89	51.14	49.20	-41.9	18,703	-0.22%
2022/12/26	176	53.46	114	53.31	53.00	62	17,936	0.35%	大買/大賣/
2022/12/23	15	51.86	11	51.61	51.60	4	16,730	0.02%
2022/12/22	5.1	50.63	16	50.69	51.90	-11	16,072	-0.07%
2022/12/21	7	50.81	6	50.68	50.40	1	15,525	0.01%
2022/12/20	17.1	50.14	22	50.07	50.10	-5	15,041	-0.03%
2022/12/19	34	52.39	24.2	52.39	52.00	9.8	14,377	0.07%
2022/12/16	20	51.40	25	51.34	50.20	-5	13,240	-0.04%
2022/12/15	15.7	51.59	6	51.50	50.80	9.7	12,817	0.08%
2022/12/14	16	50.23	18	51.02	52.20	-2	12,383	-0.02%
2022/12/13	23	50.98	31.3	51.13	51.00	-8.3	11,549	-0.07%
2022/12/12	31	49.08	21.1	48.55	48.15	9.9	10,331	0.10%
2022/12/09	19.2	47.58	16	47.86	48.50	3.2	9,634	0.03%
2022/12/08	12	45.05	13	44.99	46.40	-1	8,635	-0.01%
2022/12/07	11	42.65	19.3	44.16	45.10	-8.3	7,546	-0.11%
2022/12/06	4.1	39.30	8.2	40.08	41.00	-4.1	6,731	-0.06%
2022/12/05	0	0.00	3.7	38.06	38.65	-3.7	6,303	-0.06%
2022/12/02	0	0.00	1	36.40	36.20	-1	6,314	-0.02%
2022/12/01	0	0.00	1	36.15	36.40	-1	6,539	-0.02%
2022/11/30	1	35.85	0	0.00	35.90	1	6,768	0.01%
2022/11/28	0	0.00	0.2	36.15	36.20	-0.2	7,308	0.00%
2022/11/25	1	35.45	4	35.40	35.30	-3	7,745	-0.04%
2022/11/24	2	37.30	2	37.05	36.40	0	8,558	0.00%
2022/11/23	2	37.20	4	36.90	37.10	-2	8,674	-0.02%
2022/11/22	4	37.39	2	36.60	36.60	2	8,770	0.02%
2022/11/21	0.2	36.95	2	37.03	36.95	-1.8	8,998	-0.02%
2022/11/18	0	0.00	2	36.20	36.10	-2	9,449	-0.02%
2022/11/17	0.5	36.35	53.3	36.79	36.35	-52.8	10,198	-0.52%
2022/11/16	50.2	35.86	27	36.51	36.30	23.2	10,604	0.22%
2022/11/11	0	0.00	1.1	36.19	35.90	-1.1	12,962	-0.01%
2022/11/10	0	0.00	1	36.05	35.30	-1	13,028	-0.01%
2022/11/09	20.7	35.65	0	0.00	35.65	20.7	13,130	0.16%
2022/11/08	4.1	35.64	4.2	35.98	35.30	-0.1	13,127	0.00%
2022/11/07	2	34.55	0	0.00	34.50	2	13,250	0.02%
2022/11/04	0.2	34.10	1	34.30	34.10	-0.8	13,377	-0.01%
2022/11/03	2.2	34.15	0	0.00	34.10	2.2	13,565	0.02%
2022/11/02	2	33.90	0	0.00	33.95	2	13,655	0.01%
2022/11/01	0	0.00	1	33.60	33.60	-1	13,774	-0.01%
2022/10/27	0	0.00	20	31.90	32.25	-20	14,146	-0.14%
2022/10/17	1	33.10	0	0.00	33.80	1	15,449	0.01%
2022/10/14	0	0.00	1	34.90	34.70	-1	15,441	-0.01%
2022/10/12	5	34.14	6	34.64	34.70	-1	15,513	-0.01%
2022/10/11	5	34.10	0	0.00	34.15	5	15,612	0.03%
2022/10/07	1	36.20	2	36.25	35.80	-1	15,792	-0.01%
2022/10/06	1	35.65	0	0.00	35.85	1	16,075	0.01%
2022/10/05	3	36.07	1	36.15	35.60	2	16,332	0.01%
2022/10/04	0	0.00	5	36.11	36.40	-5	16,389	-0.03%
2022/10/03	4	35.68	1	35.40	35.40	3	16,450	0.02%
2022/09/30	0	0.00	1	35.65	35.65	-1	16,493	-0.01%
2022/09/29	2	35.95	3	35.68	35.65	-1	16,499	-0.01%
2022/09/28	5	34.71	2	34.35	34.00	3	16,511	0.02%
2022/09/27	1.2	35.81	2	35.50	36.05	-0.8	16,676	0.00%
2022/09/26	0	0.00	2	35.45	35.00	-2	16,714	-0.01%
2022/09/23	13.4	36.34	18	36.78	36.30	-4.6	16,860	-0.03%
2022/09/22	6	37.68	1	38.45	37.65	5	17,337	0.03%
2022/09/21	9	37.26	10	37.17	37.50	-1	17,598	-0.01%
2022/09/20	4	37.13	0	37.40	37.20	4	17,765	0.02%
2022/09/19	6	36.06	6	36.98	36.20	0	17,885	0.00%
2022/09/16	16	37.29	9.1	37.26	37.00	7	18,239	0.04%
2022/09/15	14	38.51	41	38.44	38.10	-27	18,246	-0.15%
2022/09/14	24	39.49	11	39.45	38.90	13	18,213	0.07%
2022/09/13	12	39.10	13	39.02	39.50	-1	17,954	-0.01%
2022/09/12	41	38.68	30	38.74	39.10	11	18,058	0.06%
2022/09/08	21	37.99	16.4	38.08	38.60	4.6	17,869	0.03%
2022/09/07	15	37.53	14.2	37.55	37.45	0.8	17,718	0.00%
2022/09/06	14.2	36.80	13	36.40	36.80	1.2	17,490	0.01%
2022/09/05	16	38.42	16.1	38.84	38.05	-0.1	17,235	0.00%
2022/09/02	9	38.68	2.1	38.62	38.95	6.9	17,038	0.04%
2022/09/01	13	38.97	22	38.95	38.50	-9	16,780	-0.05%
2022/08/31	22	39.47	14.6	39.69	39.15	7.4	16,307	0.05%
2022/08/30	1	37.50	51	38.05	38.20	-50	15,420	-0.32%
2022/08/29	52	36.08	1	37.10	36.85	51	15,276	0.33%
2022/08/26	21	38.59	18	38.16	37.70	3	15,086	0.02%
2022/08/25	8	38.51	9.1	38.18	38.40	-1.1	14,733	-0.01%
2022/08/24	72.4	36.42	191	37.26	38.60	-118.7	14,197	-0.84%	大賣/鉅額交易
2022/08/23	125.2	36.34	18	37.05	36.25	107.2	13,374	0.80%	大買/鉅額交易
2022/08/22	125	39.85	115.1	39.53	38.80	10	12,812	0.08%	大買/大賣/
2022/08/19	9	36.89	14.5	37.11	37.80	-5.5	11,549	-0.05%
2022/08/18	17	34.19	63.3	34.47	34.40	-46.3	10,791	-0.43%
2022/08/17	14	32.58	3.2	32.81	32.45	10.8	10,213	0.11%
2022/08/16	9	32.43	5.2	32.58	32.75	3.8	10,044	0.04%
2022/08/15	7	31.58	2.5	31.39	31.85	4.5	9,833	0.05%
2022/08/12	11	31.95	2.1	31.81	31.75	8.9	9,737	0.09%
2022/08/11	2	33.10	3	32.80	32.85	-1	9,496	-0.01%
2022/08/10	2	33.00	152.1	32.63	33.15	-150.1	9,336	-1.61%	大賣/鉅額交易
2022/08/09	2	32.30	3.5	32.31	32.25	-1.5	9,134	-0.02%
2022/08/08	5	31.48	5	31.57	32.00	0	9,054	0.00%
2022/08/05	4	32.48	26.1	32.39	32.45	-22.1	8,903	-0.25%
2022/08/04	8	31.55	106	31.19	31.60	-98	8,694	-1.13%	大賣/
2022/08/03	0	0.00	74	31.20	31.40	-74	8,557	-0.86%
2022/08/02	12	31.82	7	31.54	31.15	5	8,478	0.06%
2022/08/01	112	31.40	1	31.80	31.80	111	8,336	1.33%	大買/鉅額交易
2022/07/29	12	31.30	1	31.25	31.20	11	8,250	0.13%
2022/07/28	37	31.94	10.1	31.63	31.90	27	8,149	0.33%
2022/07/27	12	31.04	7.1	31.07	30.90	4.9	7,973	0.06%
2022/07/26	20	32.07	14	31.88	31.50	6	7,878	0.08%
2022/07/25	161	32.05	27.1	32.20	32.60	133.9	7,561	1.77%	大買/鉅額交易
2022/07/22	14	30.50	13.1	31.06	31.55	1	7,174	0.01%
2022/07/21	4	29.86	2	29.68	29.65	2	6,983	0.03%
2022/07/20	6	30.35	6.1	30.12	30.10	-0.1	6,930	0.00%
2022/07/19	7	31.54	2.1	31.72	31.00	5	6,846	0.07%
2022/07/18	3	31.40	1.1	31.16	31.60	1.9	6,753	0.03%
2022/07/15	13	32.38	13	31.82	31.70	0	6,673	0.00%
2022/07/14	10	31.42	3	31.52	31.90	7	6,479	0.11%
2022/07/13	5	30.76	7.3	31.48	31.90	-2.3	6,177	-0.04%
2022/07/12	6	29.83	16	29.95	30.00	-10	5,992	-0.17%
2022/07/11	56	29.70	66	29.59	29.60	-10	5,961	-0.17%
2022/07/08	48	32.41	32	32.30	32.10	16	5,857	0.27%
2022/07/07	16.2	31.89	10	32.10	32.05	6.2	5,767	0.11%
2022/07/06	5	32.87	18.1	31.87	31.40	-13.1	5,707	-0.23%
2022/07/05	37.2	32.68	42.2	32.76	33.55	-5	5,586	-0.09%
2022/07/04	31	31.89	2	31.80	32.00	29	5,325	0.54%
2022/07/01	10.2	31.85	5	31.70	31.50	5.2	5,171	0.10%
2022/06/30	28	34.01	45	34.04	33.05	-17	4,930	-0.34%
2022/06/29	20	33.19	36.2	33.29	34.85	-16.2	4,321	-0.37%
2022/06/28	56	33.61	76.1	33.02	32.40	-20.1	3,774	-0.53%
2022/06/27	30	33.59	25	33.50	33.95	5	3,544	0.14%
2022/06/24	33	32.81	34	33.36	33.50	-1	3,251	-0.03%
2022/06/23	10	30.15	2	30.65	30.90	8	2,785	0.29%
2022/06/22	33	30.00	21	30.06	29.85	12	2,629	0.46%
2022/06/21	38	29.29	18	29.11	30.15	20	2,485	0.80%
2022/06/20	13	29.89	39	30.70	29.30	-26	2,363	-1.10%
2022/06/17	13	28.35	1	28.95	28.95	12	1,993	0.60%
2022/06/16	5	29.19	1	29.15	28.85	4	1,952	0.20%
2022/06/15	7	28.92	0	0.00	28.85	7	1,889	0.37%
2022/06/14	4	28.60	16	27.93	28.75	-12	1,859	-0.65%
2022/06/13	1	28.60	12	28.25	28.25	-11	1,835	-0.60%
2022/06/10	8	28.59	4	28.83	28.85	4	1,784	0.22%
2022/06/09	13	28.03	20	28.00	27.95	-7	1,705	-0.41%
2022/06/08	10	27.28	0	0.00	27.50	10	1,671	0.60%
2022/06/07	16	27.75	0	0.00	27.45	16	1,665	0.96%
2022/06/06	14	26.74	0	0.00	27.00	14	1,608	0.87%
2022/06/02	0	0.00	10	26.50	26.60	-10	1,612	-0.62%
2022/06/01	8	26.74	0	0.00	26.50	8	1,625	0.49%
2022/05/31	0	0.00	7	26.24	26.30	-7	1,627	-0.43%
2022/05/30	0	0.00	6	26.35	26.45	-6	1,652	-0.36%
2022/05/26	1	26.20	0	0.00	26.15	1	1,672	0.06%
2022/05/24	4	26.50	0	0.00	26.35	4	1,715	0.23%
2022/05/19	3	26.53	0	0.00	26.80	3	1,759	0.17%
2022/05/17	6	26.88	0	0.00	26.55	6	1,786	0.34%
2022/05/16	2	26.90	0	0.00	26.70	2	1,787	0.11%
2022/05/11	0	0.00	2	26.20	26.40	-2	1,743	-0.11%
2022/05/09	0	0.00	5	26.20	26.15	-5	1,739	-0.29%
2022/05/06	2	26.70	0	0.00	26.75	2	1,720	0.12%
2022/05/05	17	26.70	0	0.00	26.65	17	1,713	0.99%
2022/05/04	56	26.80	0	0.00	26.75	56	1,710	3.27%
2022/04/28	5	28.14	1	28.00	28.00	4	1,692	0.24%
2022/04/27	0	0.00	30	26.66	27.65	-30	1,662	-1.80%
2022/04/25	1	27.40	70	27.63	27.30	-69	1,620	-4.26%
2022/04/22	0	0.00	11	28.18	28.25	-11	1,574	-0.70%
2022/04/21	84	28.58	2	28.43	28.70	82	1,524	5.38%
2022/04/20	22	27.49	25	27.73	27.85	-3	1,444	-0.21%
2022/04/19	11	28.05	30	27.81	27.95	-19	1,384	-1.37%
2022/04/18	50	28.33	6.2	28.99	28.95	43.8	1,321	3.31%
2022/04/15	22.9	28.54	31	28.34	27.65	-8.1	1,223	-0.67%
2022/04/14	9	27.31	1.4	27.24	27.45	7.6	1,120	0.68%
2022/04/12	2	26.73	0	0.00	26.70	2	1,055	0.19%
2022/04/08	0	0.00	1	26.15	26.10	-1	1,004	-0.10%
2022/04/07	0	0.00	0.5	25.95	26.00	-0.5	994	-0.05%
2022/04/01	0	0.00	10.1	25.45	25.50	-10.1	948	-1.06%
2022/03/28	0	0.00	2	24.75	24.85	-2	857	-0.23%
2022/03/15	0	0.00	6	24.05	24.15	-6	1,006	-0.60%
2022/03/08	2	24.60	0	0.00	24.55	2	981	0.20%
2022/03/07	1	24.35	0	0.00	24.35	1	966	0.10%
2022/03/04	0	0.00	1	25.00	24.90	-1	950	-0.11%
2022/03/01	0	0.00	1	24.90	24.80	-1	915	-0.11%
2022/02/25	0	0.00	1	24.70	24.70	-1	900	-0.11%
2022/02/23	0	0.00	6	24.70	24.70	-6	855	-0.70%
2022/02/21	0	0.00	1	24.90	24.85	-1	825	-0.12%
2022/02/17	0	0.00	1	24.70	24.60	-1	790	-0.13%
2022/01/19	1	23.75	0	0.00	23.85	1	687	0.15%
2022/01/18	0	0.00	2	24.00	23.80	-2	685	-0.29%
2022/01/14	0	0.00	1	23.80	23.75	-1	677	-0.15%
2022/01/13	2	24.00	2	23.95	23.95	0	669	0.00%
2022/01/11	0	0.00	1	24.05	23.85	-1	655	-0.15%
2022/01/07	0.5	24.00	0	0.00	24.10	0.5	624	0.08%
2022/01/06	3	23.78	0	0.00	23.75	3	596	0.50%
2022/01/04	3	23.77	0	0.00	23.75	3	582	0.51%
2021/12/30	5	23.65	0	0.00	23.60	5	564	0.89%
2021/12/29	1	23.60	0	0.00	23.60	1	556	0.18%
2021/12/28	1	23.50	0	0.00	23.55	1	551	0.18%
2021/12/20	0	0.00	1	23.80	23.75	-1	549	-0.18%
2021/12/14	3	24.32	0	0.00	23.85	3	551	0.54%
2021/11/26	0.3	22.50	0	0.00	22.50	0.3	444	0.07%
2021/11/24	0	0.00	2.3	22.66	22.70	-2.3	437	-0.52%
2021/11/23	1	22.75	0	0.00	22.65	1	437	0.23%
2021/11/22	1	22.70	0	0.00	22.70	1	435	0.23%
2021/11/19	0.1	22.80	0	0.00	22.75	0.1	435	0.02%
2021/11/17	0.1	22.80	0	0.00	22.80	0.1	431	0.02%
2021/11/15	0	0.00	0.3	22.85	22.80	-0.3	432	-0.07%
2021/11/11	1	22.95	0	0.00	22.95	1	437	0.23%
2021/11/08	0	0.00	2	23.45	23.20	-2	439	-0.46%
2021/11/05	2	23.18	0.2	23.08	23.35	1.8	438	0.42%
2021/11/02	0.1	23.05	0	0.00	22.95	0.1	432	0.01%
2021/11/01	0.2	23.05	0	0.00	23.00	0.2	431	0.05%
2021/10/28	0	0.00	0.2	23.30	23.15	-0.2	436	-0.06%
2021/09/30	1	23.50	0	0.00	23.80	1	548	0.18%
2021/09/29	1	23.40	0	0.00	23.45	1	548	0.18%
2021/09/24	0	0.00	1	23.35	23.50	-1	563	-0.18%
2021/09/16	4	25.65	0	0.00	25.60	4	608	0.66%
2021/08/24	0	0.00	1	24.95	24.80	-1	681	-0.15%
2021/08/11	2	25.13	0	0.00	25.10	2	908	0.22%
2021/07/28	0	0.00	2	25.13	25.20	-2	1,043	-0.19%
2021/07/27	3	25.43	0	0.00	25.30	3	1,068	0.28%
2021/07/22	0	0.00	1	25.55	25.50	-1	1,107	-0.09%
2021/07/01	0	0.00	2	26.00	25.65	-2	1,292	-0.15%
2021/06/29	3	26.10	1.4	26.16	26.00	1.6	1,280	0.12%
2021/06/25	0	0.00	2	25.33	25.25	-2	1,221	-0.16%
2021/06/23	0	0.00	1	25.35	25.15	-1	1,242	-0.08%
2021/06/22	0	0.00	3	24.95	25.15	-3	1,266	-0.24%
2021/06/08	0.5	25.40	0	0.00	25.10	0.5	1,367	0.04%
2021/06/07	0	0.00	2	25.15	25.25	-2	1,404	-0.14%
2021/05/25	0	0.00	0.1	25.25	25.25	-0.1	1,439	-0.01%
2021/05/24	4	26.26	2	26.20	26.15	2	1,416	0.14%
2021/05/20	0.3	24.50	0	0.00	24.35	0.3	1,311	0.02%
2021/05/19	0	0.00	34.7	24.59	24.45	-34.7	1,320	-2.63%
2021/05/18	0	0.00	1	24.35	24.60	-1	1,327	-0.08%
2021/05/17	1	24.20	0	0.00	23.60	1	1,316	0.08%
2021/05/14	0	0.00	54	24.65	24.60	-54	1,293	-4.17%
2021/05/03	1	26.75	1	27.05	26.45	0	1,502	0.00%
2021/04/29	0	0.00	1	26.65	26.65	-1	1,482	-0.07%
2021/04/26	0	0.00	0.7	25.90	26.15	-0.7	1,456	-0.05%
2021/04/21	0	0.00	1	26.50	26.35	-1	1,417	-0.07%
2021/04/20	0	0.00	2	26.50	26.50	-2	1,416	-0.14%
2021/04/19	0	0.00	0.1	26.40	26.50	-0.1	1,418	-0.01%
2021/04/16	0	0.00	0.5	26.20	26.45	-0.5	1,403	-0.03%
2021/04/13	0	0.00	8	26.90	26.50	-8	1,374	-0.58%
2021/04/12	0	0.00	6	27.06	27.00	-6	1,360	-0.44%
2021/04/08	0	0.00	1	27.05	27.20	-1	1,370	-0.07%
2021/04/06	54	26.50	0	0.00	26.45	54	1,338	4.03%
2021/03/26	0	0.00	42	26.32	26.40	-42	1,298	-3.23%
2021/03/23	0	0.00	8	26.63	26.65	-8	1,248	-0.64%
2021/03/22	0	0.00	2	26.30	26.30	-2	1,225	-0.16%
2021/03/12	0	0.00	3	25.95	25.95	-3	1,188	-0.25%
2021/03/11	0	0.00	2	26.15	26.05	-2	1,186	-0.17%
2021/03/05	0	0.00	1	25.55	25.60	-1	1,139	-0.09%
2021/03/04	10	25.45	0	0.00	25.55	10	1,139	0.88%
2021/03/02	50	25.78	0	0.00	25.55	50	1,131	4.42%
2021/02/26	0	0.00	1	25.60	25.65	-1	1,120	-0.09%
2021/02/24	0	0.00	1	25.50	25.30	-1	1,114	-0.09%
2021/02/23	1	25.85	2	25.88	25.60	-1	1,112	-0.09%
2021/02/19	0	0.00	26.9	24.61	25.05	-26.9	1,106	-2.43%
2021/02/17	0	0.00	4	24.25	24.30	-4	1,111	-0.36%
2021/01/29	0	0.00	0	24.10	23.90	0	1,131	0.00%
2021/01/27	1	24.80	0	0.00	24.35	1	1,114	0.09%
2021/01/26	11	25.13	9	24.37	24.50	2	1,094	0.18%
2021/01/25	0	0.00	2	26.03	26.05	-2	937	-0.21%
2021/01/21	1	23.90	0	0.00	23.95	1	800	0.12%
2021/01/20	0	0.00	2	24.30	24.05	-2	795	-0.25%
2021/01/15	0	0.00	1	24.60	24.45	-1	804	-0.12%
2021/01/12	3	25.00	0	0.00	25.00	3	796	0.38%
2021/01/08	1	24.85	0	0.00	24.85	1	791	0.13%
2021/01/06	0	0.00	0.7	25.00	25.05	-0.7	802	-0.09%
2020/12/31	3	25.90	1	25.75	25.50	2	806	0.25%
2020/12/21	0	0.00	10	24.90	24.90	-10	836	-1.20%
2020/12/15	0	0.00	1	25.05	24.75	-1	851	-0.12%
2020/12/14	0	24.90	0	0.00	24.90	0	851	0.00%
2020/12/10	0	0.00	0.6	25.00	25.00	-0.6	867	-0.07%
2020/12/09	0	0.00	2	25.20	25.05	-2	878	-0.23%
2020/12/07	0	25.30	0	0.00	25.20	0	966	0.00%
2020/12/04	0	0.00	2	25.55	25.50	-2	1,059	-0.19%
2020/12/02	0	0.00	0.4	25.80	26.00	-0.4	1,301	-0.03%
2020/12/01	0	0.00	2	25.50	25.50	-2	1,278	-0.16%
2020/11/27	0	0.00	11	25.50	25.50	-11	1,294	-0.85%
2020/11/26	0	0.00	1	25.40	25.45	-1	1,312	-0.08%
2020/11/25	1	25.35	0	0.00	25.30	1	1,330	0.08%
2020/11/24	4	25.65	2	25.65	25.40	2	1,386	0.14%
2020/11/23	7	25.65	0	0.00	25.60	7	1,398	0.50%
2020/11/20	1	25.90	0	0.00	25.85	1	1,411	0.07%
2020/11/18	0	0.00	2	25.73	25.70	-2	1,423	-0.14%
2020/11/16	2	25.45	0	0.00	25.50	2	1,475	0.14%
2020/11/13	0	0.00	1	25.00	25.10	-1	1,507	-0.07%
2020/11/11	0	0.00	0.1	24.85	24.95	-0.1	1,579	-0.01%
2020/11/02	0	0.00	3	24.35	24.30	-3	2,008	-0.15%
2020/10/30	0	0.00	2	24.55	24.25	-2	2,039	-0.10%
2020/10/29	2	24.48	0	0.00	24.45	2	2,215	0.09%
2020/10/15	1	24.50	0	0.00	24.45	1	2,530	0.04%
2020/10/08	0	0.00	0.2	25.05	25.05	-0.2	2,634	-0.01%
2020/09/29	2	25.45	2	25.28	25.10	0	3,461	0.00%
2020/09/25	1	24.20	0	0.00	24.15	1	3,503	0.03%
2020/09/24	1	25.20	0	0.00	25.15	1	3,506	0.03%
2020/09/23	1	25.70	0	0.00	25.50	1	3,503	0.03%
2020/09/14	1	25.75	0	0.00	25.85	1	3,997	0.03%
2020/09/11	8	25.93	0	0.00	25.90	8	4,159	0.19%
2020/09/10	3	26.75	1	26.70	26.70	2	4,189	0.05%
2020/09/09	2	26.90	7	27.14	26.90	-5	4,144	-0.12%
2020/09/08	7	27.40	2	27.18	27.60	5	4,067	0.12%
2020/09/04	1	25.95	1	26.10	26.10	0	3,822	0.00%
2020/09/03	7	26.11	1	26.35	26.10	6	3,849	0.16%
2020/09/01	1	26.50	0	0.00	26.25	1	3,832	0.03%
2020/08/28	1	27.05	2	27.25	26.85	-1	3,797	-0.03%
2020/08/27	4	27.00	0	0.00	26.80	4	3,743	0.11%
2020/08/26	0.8	26.65	0	0.00	26.70	0.8	3,763	0.02%
2020/08/25	1	26.75	0	0.00	26.70	1	3,744	0.03%
2020/08/24	0	0.00	1	26.85	26.85	-1	3,749	-0.03%
2020/08/21	0	0.00	5.7	26.54	26.50	-5.7	3,743	-0.15%
2020/08/20	11	26.13	1	26.90	26.30	10	3,763	0.27%
2020/08/18	0	0.00	1.4	26.97	27.05	-1.4	3,931	-0.03%
2020/08/17	0	0.00	13	27.00	26.85	-13	3,879	-0.34%
2020/08/14	0	0.00	7	27.06	26.90	-7	3,847	-0.18%
2020/08/12	0	0.00	2	27.15	27.00	-2	3,751	-0.05%
2020/08/11	3	27.05	13	27.15	26.95	-10	3,652	-0.27%
2020/08/10	0	0.00	1	26.55	26.65	-1	3,546	-0.03%
2020/08/07	10	26.30	0	0.00	25.80	10	3,473	0.29%
2020/08/06	1	26.05	0	0.00	25.55	1	3,440	0.03%
2020/08/05	0	0.00	1	25.80	25.70	-1	3,415	-0.03%
2020/08/04	6	26.85	56	27.70	26.30	-50	3,385	-1.48%
2020/07/29	0	23.40	0	0.00	23.50	0	3,168	0.00%
2020/07/24	1	24.50	0	0.00	24.20	1	3,103	0.03%
2020/07/22	0	0.00	1	25.30	25.30	-1	3,056	-0.03%
2020/07/20	2	24.63	2	24.80	24.80	0	2,963	0.00%
2020/07/17	2	24.98	0	0.00	24.45	2	2,932	0.07%
2020/07/16	11	25.36	10	25.48	25.10	1	2,891	0.03%
2020/07/15	1	25.20	1	25.05	25.05	0	2,874	0.00%
2020/07/14	2	25.90	2	26.05	25.50	0	2,832	0.00%
2020/07/13	1	27.40	14	26.74	26.90	-13	2,762	-0.47%
2020/07/10	41	27.18	28	27.16	26.90	13	2,657	0.49%
2020/07/09	14	25.88	5	26.16	26.00	9	2,273	0.40%
2020/07/08	58	26.66	2	26.63	27.05	56	2,109	2.65%
2020/07/07	3	26.72	0	0.00	26.10	3	2,011	0.15%
2020/07/06	0	0.00	15	26.82	26.70	-15	1,976	-0.76%
2020/07/03	14	26.21	0	0.00	26.25	14	1,934	0.72%
2020/07/02	1	26.80	1	26.85	26.55	0	1,910	0.00%
2020/07/01	3	26.58	1	26.45	26.45	2	1,891	0.11%
2020/06/30	6	27.70	7.3	26.91	26.90	-1.3	1,882	-0.07%
2020/06/29	4	25.95	10	26.08	26.60	-6	1,657	-0.36%
2020/06/23	1	24.95	0	0.00	24.90	1	1,470	0.07%
2020/06/22	0	0.00	6	25.13	24.90	-6	1,466	-0.41%
2020/06/18	13	26.39	4	26.31	25.90	9	1,407	0.64%
2020/06/17	1	25.50	2	24.73	25.40	-1	1,241	-0.08%
2020/06/16	10	24.03	0	0.00	23.90	10	1,189	0.84%
2020/06/15	0	0.00	10	23.77	23.80	-10	1,184	-0.84%
2020/06/11	1.5	23.20	0	0.00	23.30	1.5	1,170	0.13%
2020/06/02	2	23.53	0	0.00	23.10	2	1,203	0.17%
2020/06/01	1	24.10	0	0.00	23.75	1	1,165	0.09%
2020/05/27	2	24.88	0	0.00	24.35	2	1,141	0.18%
2020/05/26	2	26.50	0	0.00	25.35	2	1,098	0.18%
2020/05/25	0	0.00	6.5	26.18	26.40	-6.5	898	-0.72%
2020/05/22	0	0.00	1	24.10	24.00	-1	817	-0.12%
2020/05/19	1	23.90	0	0.00	23.90	1	814	0.12%
2020/05/11	1	23.05	1	23.40	23.15	0	836	0.00%
2020/05/07	0.5	24.15	0	0.00	24.20	0.5	838	0.06%
2020/05/06	1	23.85	1	24.30	24.35	0	839	0.00%
2020/04/27	0	0.00	1	22.80	22.80	-1	1,102	-0.09%
2020/04/15	0	0.00	5	21.40	21.30	-5	1,064	-0.47%
2020/04/14	5	21.25	10	21.40	21.30	-5	1,059	-0.47%
2020/04/13	10	21.28	0	0.00	21.20	10	1,060	0.94%
2020/04/09	0	0.00	1	20.10	20.55	-1	1,047	-0.10%
2020/04/06	0	0.00	2	19.40	20.05	-2	1,033	-0.19%
2020/04/01	2	19.95	0	0.00	19.65	2	1,021	0.20%
2020/03/02	1	22.20	0	0.00	22.20	1	964	0.10%
2020/02/27	2	23.13	0	0.00	22.75	2	962	0.21%
2020/02/24	0.6	23.65	0	0.00	23.75	0.6	986	0.06%
2020/02/06	0	0.00	1.5	23.85	23.85	-1.5	898	-0.16%
2020/02/04	3	24.28	2	24.08	23.85	1	878	0.11%
2020/02/03	1	24.55	2	24.50	24.20	-1	848	-0.12%
2020/01/31	4	24.93	1	25.20	24.80	3	846	0.35%
2020/01/30	0	0.00	4	26.40	26.45	-4	761	-0.53%
2020/01/10	0	0.00	0.7	24.00	24.05	-0.7	608	-0.12%
2019/12/31	0	0.00	1.5	24.18	24.30	-1.5	652	-0.23%
2019/12/23	2	24.60	0	0.00	24.60	2	685	0.29%
2019/12/20	0	0.00	1	24.60	24.95	-1	657	-0.15%
2019/12/17	1	24.30	0	0.00	24.20	1	634	0.16%
2019/12/11	0	0.00	9	24.35	24.30	-9	628	-1.43%
2019/12/06	0.1	24.30	0	0.00	24.30	0.1	630	0.01%
2019/11/28	3	25.35	6	25.50	25.35	-3	699	-0.43%
2019/11/27	0	0.00	15	24.82	25.15	-15	624	-2.40%
2019/11/18	3	23.80	0	0.00	23.80	3	587	0.51%
2019/11/11	2	23.95	0	0.00	23.90	2	596	0.34%
2019/11/08	0	0.00	1	24.05	24.00	-1	614	-0.16%
2019/11/05	0	0.00	5	24.35	24.20	-5	637	-0.78%
2019/11/01	0	0.00	1	24.25	24.25	-1	635	-0.16%
2019/10/29	11	24.05	0	0.00	24.00	11	601	1.83%
2019/10/28	10	24.05	0	0.00	24.00	10	604	1.65%
2019/10/21	0	0.00	0.3	24.25	24.25	-0.3	596	-0.05%
2019/10/09	1	24.55	0	0.00	24.55	1	590	0.17%
2019/10/01	0	0.00	0.4	25.60	25.65	-0.4	611	-0.07%
2019/09/26	0	0.00	0.9	25.80	26.05	-0.9	612	-0.14%
2019/09/25	2	25.53	0	0.00	25.45	2	599	0.33%
2019/09/05	1	26.15	0	0.00	25.85	1	560	0.18%
2019/09/04	0.7	25.45	0.7	25.45	25.40	0	524	0.00%
2019/09/03	0	0.00	1	25.10	25.15	-1	503	-0.20%
2019/08/30	0	0.00	0.7	25.15	25.15	-0.7	506	-0.14%
2019/08/29	0	0.00	1	25.40	25.25	-1	508	-0.20%
2019/08/26	0.1	24.85	0	0.00	24.70	0.1	480	0.02%
2019/08/21	0	0.00	11	24.70	25.00	-11	485	-2.27%
2019/08/19	1	25.10	0.3	25.10	25.10	0.7	478	0.15%
2019/08/14	0	0.00	0.2	25.60	25.65	-0.2	486	-0.04%
2019/08/12	0	0.00	1	26.20	26.30	-1	501	-0.20%
2019/08/08	0	0.00	2	25.35	25.45	-2	526	-0.38%
2019/07/30	1	25.35	0	0.00	25.25	1	635	0.16%
2019/07/15	1	26.80	0	0.00	27.05	1	625	0.16%
2019/07/05	0	0.00	1	30.65	30.65	-1	576	-0.17%
2019/07/04	0.5	30.30	0	0.00	30.50	0.5	597	0.08%
2019/07/02	0.2	30.25	0	0.00	30.40	0.2	596	0.03%
2019/06/20	0	0.00	0.8	29.70	29.85	-0.8	644	-0.12%
2019/06/19	1	29.65	0	0.00	29.75	1	647	0.15%
2019/05/28	0	0.00	1	30.05	30.00	-1	688	-0.15%
2019/05/27	0	0.00	1	29.90	30.05	-1	691	-0.14%
2019/05/16	1	29.10	1	29.70	30.20	0	757	0.00%
2019/05/14	0.1	30.05	0	0.00	30.20	0.1	749	0.01%
2019/05/13	39	30.20	2	30.33	30.20	37	739	5.01%
2019/05/09	3	30.02	0	0.00	30.05	3	698	0.43%
2019/05/08	0.2	29.90	0	0.00	30.00	0.2	669	0.03%
2019/04/30	1	29.35	0	0.00	29.50	1	641	0.16%
2019/04/10	0	0.00	1	29.65	29.50	-1	764	-0.13%
2019/04/08	0	0.00	1	29.20	29.10	-1	737	-0.14%
2019/04/03	0	0.00	1	29.00	29.00	-1	737	-0.14%
2019/03/29	0	0.00	2	28.95	28.90	-2	739	-0.27%
2019/03/28	1	29.10	2	29.08	28.90	-1	736	-0.14%
2019/03/27	0	0.00	1	28.30	28.35	-1	721	-0.14%
2019/03/26	5	28.42	0	0.00	28.35	5	730	0.68%
2019/03/22	0	0.00	1	28.10	28.15	-1	759	-0.13%
2019/03/19	0	0.00	0.1	28.10	28.10	-0.1	766	-0.01%
2019/03/18	0	0.00	0.6	28.65	28.65	-0.6	762	-0.08%
2019/03/08	0	0.00	1	29.15	29.20	-1	759	-0.13%
2019/03/06	0	28.85	0	0.00	28.85	0	752	0.00%
2019/03/04	1	29.00	1	28.90	29.10	0	764	0.00%
2019/02/26	0	0.00	1	28.70	28.75	-1	764	-0.13%
2019/02/20	0	0.00	0.1	29.20	29.30	-0.1	752	-0.01%
2019/02/18	0	0.00	1	29.85	29.70	-1	729	-0.14%
2019/02/15	0	0.00	1	29.45	29.15	-1	702	-0.14%
2019/02/14	1	28.55	1	28.70	28.90	0	662	0.00%
2019/02/11	0	0.00	2	27.70	27.75	-2	640	-0.31%
2019/01/30	0	0.00	6	27.65	27.60	-6	642	-0.93%
2019/01/17	0	0.00	1	27.65	27.65	-1	671	-0.15%
2019/01/15	0	0.00	10	28.20	27.75	-10	695	-1.44%
2019/01/11	0	0.00	2	28.65	28.65	-2	699	-0.29%
2019/01/04	7	29.22	1	29.30	28.60	6	761	0.79%
2019/01/03	2	28.50	0	0.00	28.60	2	735	0.27%
2019/01/02	0	0.00	1	28.65	28.65	-1	778	-0.13%
2018/12/28	1	27.25	0	0.00	27.40	1	783	0.13%
2018/12/27	1	27.35	0	0.00	27.40	1	805	0.12%
2018/12/26	1	27.40	0	0.00	27.20	1	853	0.12%
2018/12/20	2	28.40	0	0.00	28.20	2	933	0.21%
2018/12/18	0	0.00	2	28.30	28.35	-2	919	-0.22%
2018/12/12	0	0.00	1	27.40	27.60	-1	866	-0.12%
2018/11/30	0	0.00	1	27.05	27.10	-1	938	-0.11%
2018/11/27	5	26.75	0.3	26.80	26.80	4.7	928	0.51%
2018/11/22	0	0.00	15	26.20	26.00	-15	936	-1.60%
2018/11/19	0	0.00	1	26.30	26.35	-1	965	-0.10%
2018/11/16	0	0.00	1	26.30	26.20	-1	975	-0.10%
2018/11/13	2	26.03	0	0.00	26.25	2	983	0.20%
2018/11/09	1	25.45	0	0.00	25.20	1	974	0.10%
2018/10/24	0	0.00	1.4	26.07	26.00	-1.4	1,366	-0.10%
2018/10/17	1	27.60	1	28.05	27.45	0	1,454	0.00%
2018/10/16	0	0.00	6	26.63	27.30	-6	1,395	-0.43%
2018/10/12	1	26.35	0	0.00	26.35	1	1,415	0.07%
2018/10/09	6	29.22	6	28.40	28.20	0	1,419	0.00%
2018/10/05	1	28.00	0	0.00	27.90	1	1,380	0.07%
2018/10/04	14	28.80	2	28.60	28.50	12	1,463	0.82%
2018/10/03	1	28.35	0	0.00	29.20	1	1,480	0.07%
2018/09/20	1	27.85	0	0.00	27.50	1	1,500	0.07%
2018/09/19	1	27.70	0	0.00	27.60	1	1,501	0.07%
2018/09/18	0	0.00	0.5	27.70	27.60	-0.5	1,501	-0.03%
2018/09/13	1	28.30	0	0.00	28.30	1	1,512	0.07%
2018/09/11	1	27.90	0	0.00	27.80	1	1,515	0.07%
2018/09/07	1	28.45	0	0.00	27.55	1	1,505	0.07%
2018/09/06	0	0.00	8	27.95	27.90	-8	1,501	-0.53%
2018/09/04	0	0.00	1	28.20	28.15	-1	1,571	-0.06%
2018/09/03	1	28.40	0	0.00	28.05	1	1,607	0.06%
2018/08/27	0	0.00	3	27.80	28.35	-3	1,803	-0.17%
2018/08/22	0	0.00	3	29.00	28.75	-3	1,878	-0.16%
2018/08/16	5	29.20	7	29.01	29.15	-2	1,952	-0.10%
2018/08/15	1	29.65	0	0.00	29.55	1	1,984	0.05%
2018/08/13	2	29.85	3	30.80	29.85	-1	2,015	-0.05%
2018/08/09	7	31.69	4	31.64	31.70	3	2,068	0.15%
2018/08/07	2	34.80	2	35.05	34.70	0	2,341	0.00%
2018/08/06	4	35.45	0	0.00	35.45	4	2,304	0.17%
2018/08/03	0	0.00	2	33.90	34.00	-2	2,239	-0.09%
2018/08/01	0	0.00	3	33.70	33.75	-3	2,257	-0.13%
2018/07/30	5	34.18	0	0.00	33.85	5	2,309	0.22%
2018/07/24	0	0.00	50	33.03	32.95	-50	2,996	-1.67%
2018/07/16	0.6	33.40	4	33.71	33.60	-3.4	3,053	-0.11%
2018/07/13	1	33.60	0	0.00	33.45	1	3,045	0.03%
2018/07/12	1	33.75	1	33.90	33.90	0	3,025	0.00%
2018/07/11	14	33.10	2	33.55	33.55	12	2,937	0.41%
2018/07/09	0	0.00	5.2	30.87	32.50	-5.2	2,948	-0.18%
2018/07/03	0	0.00	1	32.30	31.10	-1	3,174	-0.03%
2018/06/26	0	0.00	6	32.57	32.55	-6	3,388	-0.18%
2018/06/25	4	33.20	0	0.00	32.85	4	3,392	0.12%
2018/06/22	4	33.15	0	0.00	33.00	4	3,400	0.12%
2018/06/21	1	33.30	7	32.51	33.40	-6	3,430	-0.17%
2018/06/15	0	0.00	1	33.10	33.00	-1	3,475	-0.03%
2018/06/14	0	0.00	1	33.45	33.20	-1	3,521	-0.03%
2018/06/13	0	0.00	9	34.17	33.75	-9	3,533	-0.25%
2018/06/12	2	33.80	0.1	33.70	33.75	1.9	3,623	0.05%
2018/06/11	0	0.00	8	33.95	33.80	-8	3,678	-0.22%
2018/06/08	1	33.05	200	33.02	33.00	-199	3,679	-5.41%	大賣/鉅額交易
2018/06/07	0.5	33.15	0	0.00	33.25	0.5	3,665	0.01%
2018/06/05	250	33.89	5	33.89	33.65	245	3,704	6.61%	大買/鉅額交易
2018/06/04	0	0.00	2	34.55	34.35	-2	3,699	-0.05%
2018/06/01	0	0.00	3	32.90	33.90	-3	3,653	-0.08%
2018/05/31	4	32.15	0	0.00	32.95	4	3,601	0.11%
2018/05/28	2	32.85	0	0.00	32.35	2	3,546	0.06%
2018/05/25	0	0.00	100	33.00	32.65	-100	3,525	-2.84%
2018/05/24	4	33.70	0	0.00	33.40	4	3,497	0.11%
2018/05/22	53	32.86	1	33.45	32.85	52	3,420	1.52%
2018/05/21	50	33.74	2	33.75	33.65	48	3,393	1.41%
2018/05/18	0	0.00	1	34.30	33.65	-1	3,374	-0.03%
2018/05/16	5	35.48	4	34.89	34.70	1	3,257	0.03%
2018/05/15	0	0.00	1	32.50	32.95	-1	2,953	-0.03%
2018/05/14	3	31.75	0	0.00	31.70	3	2,885	0.10%
2018/05/11	1	30.70	0	0.00	30.60	1	2,851	0.04%
2018/05/08	0	0.00	7	31.86	31.50	-7	2,755	-0.25%
2018/05/07	3	32.12	0	0.00	32.00	3	2,724	0.11%
2018/05/04	3	31.70	3	31.80	31.80	0	2,672	0.00%
2018/05/03	9	33.02	16	33.53	31.95	-7	2,570	-0.27%
2018/05/02	22	32.25	7.3	33.03	33.05	14.7	2,180	0.68%
2018/04/30	0	0.00	0.3	30.00	30.05	-0.3	1,896	-0.02%
2018/04/27	1	29.45	0	0.00	29.45	1	1,873	0.05%
2018/04/26	1	30.35	0	0.00	29.35	1	1,864	0.05%
2018/04/25	0	0.00	1	29.65	30.30	-1	1,828	-0.05%
2018/04/24	0	0.00	1	30.10	29.10	-1	1,763	-0.06%
2018/04/23	0	0.00	5	29.70	29.65	-5	1,744	-0.29%
2018/04/19	1	29.40	0	0.00	29.40	1	1,755	0.06%
2018/04/18	25	29.27	0	0.00	29.40	25	1,738	1.44%
2018/04/17	0	0.00	3	29.45	29.20	-3	1,731	-0.17%
2018/04/16	0	0.00	1	30.35	30.10	-1	1,714	-0.06%
2018/04/13	2	31.98	0	0.00	31.10	2	1,682	0.12%
2018/04/12	1	31.20	1	31.55	31.70	0	1,614	0.00%
2018/04/11	1	31.40	0	0.00	31.65	1	1,573	0.06%
2018/04/10	1	32.75	0	0.00	31.05	1	1,546	0.06%
2018/04/09	2	33.30	2	33.23	32.55	0	1,485	0.00%
2018/04/03	0	0.00	5	30.73	31.40	-5	1,300	-0.38%
2018/03/30	1	30.55	1	30.70	30.25	0	1,171	0.00%
2018/03/29	2	30.88	0	0.00	30.55	2	1,148	0.17%
2018/03/26	3.4	29.95	0	0.00	30.00	3.4	1,016	0.33%
2018/03/21	1	31.25	0	0.00	30.60	1	906	0.11%
2018/03/19	8	30.75	0	0.00	30.70	8	808	0.99%
2018/03/16	13	31.11	2	30.90	30.70	11	782	1.41%
2018/03/15	0	0.00	1	30.40	30.70	-1	646	-0.15%
2018/03/09	1	29.45	0	0.00	29.20	1	496	0.20%
2018/03/07	6	29.26	6	29.38	29.30	0	415	0.00%
2018/03/05	0	0.00	1	27.80	27.70	-1	319	-0.31%
2018/02/06	0	0.00	3	25.33	25.60	-3	288	-1.04%
2018/01/30	0	0.00	5	26.89	26.90	-5	276	-1.81%
2018/01/22	0	0.00	0.2	26.80	26.80	-0.2	259	-0.08%
2018/01/17	0.6	27.20	0	0.00	27.30	0.6	251	0.25%
2018/01/16	5	27.95	4	28.65	27.60	1	244	0.41%
2018/01/15	0	0.00	1	26.85	26.90	-1	202	-0.49%
2018/01/02	1	25.75	0	0.00	26.20	1	213	0.47%