健喬 (4114)-群益金鼎-桃園券商分點個股進出

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
40.00
漲跌
--
漲幅
0.00%
成交量
753張
產業
上櫃生技醫療類股
255人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	11	39.95	39.95	-11	1,265	-0.87%
2024/05/17	0	0.00	0.1	40.05	40.25	-0.1	1,214	-0.01%
2024/05/09	0.2	39.30	0	0.00	39.10	0.2	1,224	0.02%
2024/05/08	0	0.00	0.1	39.30	39.40	-0.1	1,224	-0.01%
2024/05/07	0.7	39.00	0	0.00	39.10	0.7	1,217	0.06%
2024/04/24	0	0.00	0.1	39.00	38.20	-0.1	1,251	-0.01%
2024/04/19	0.1	37.80	0	0.00	37.90	0.1	1,266	0.01%
2024/04/18	0	0.00	0.2	38.65	38.70	-0.2	1,253	-0.02%
2024/04/12	1	39.15	0	0.00	39.10	1	1,289	0.08%
2024/04/10	0.1	39.55	0	39.55	39.40	0.1	1,331	0.01%
2024/04/09	5	39.85	0	0.00	39.70	5	1,452	0.34%
2024/04/01	0	0.00	5	39.60	39.95	-5	1,452	-0.34%
2024/03/29	0	0.00	0	39.30	39.25	0	1,433	0.00%
2024/03/27	0	39.15	1	39.20	39.85	-1	1,441	-0.07%
2024/03/26	0	0.00	1	39.30	38.80	-1	1,468	-0.07%
2024/03/25	0	0.00	5	39.30	39.15	-5	1,485	-0.34%
2024/03/21	0	0.00	7	38.96	38.95	-7	1,523	-0.46%
2024/03/20	0	0.00	13	39.02	39.00	-13	1,535	-0.85%
2024/03/19	0	0.00	11	39.15	39.15	-11	1,564	-0.70%
2024/03/18	0	0.00	1	38.60	38.85	-1	1,575	-0.06%
2024/03/15	0	0.00	0.1	38.93	38.60	-0.1	1,628	-0.01%
2024/03/13	0	0.00	0.1	38.65	38.65	-0.1	1,666	0.00%
2024/03/11	0	0.00	20	37.55	37.60	-20	1,708	-1.17%
2024/03/08	0.4	38.05	0.3	37.95	37.55	0.1	1,864	0.01%
2024/03/07	0.4	38.80	0	0.00	38.80	0.4	1,972	0.02%
2024/03/06	0	38.85	0	0.00	38.65	0	2,221	0.00%
2024/02/23	0	0.00	5	38.64	38.50	-5	3,440	-0.15%
2024/02/22	1	39.30	0	0.00	39.05	1	3,426	0.03%
2024/02/19	2	39.38	0	0.00	39.25	2	3,405	0.06%
2024/02/16	2	39.28	0	0.00	39.35	2	3,391	0.06%
2024/02/15	1	38.40	15	38.40	38.70	-14	3,348	-0.42%
2024/02/01	0	0.00	2	37.60	37.60	-2	3,326	-0.06%
2024/01/31	2	37.95	0	0.00	37.55	2	3,338	0.06%
2024/01/29	0	0.00	1	37.80	37.80	-1	3,360	-0.03%
2024/01/23	0	0.00	0	37.70	37.65	0	3,399	0.00%
2024/01/18	15	37.85	0.1	37.40	37.10	15	3,463	0.43%
2024/01/17	0	37.55	0	0.00	37.40	0	3,431	0.00%
2024/01/12	0	38.30	2	38.25	38.20	-2	3,406	-0.06%
2024/01/11	2	38.40	0	0.00	38.55	2	3,402	0.06%
2024/01/10	0.1	38.50	2	38.25	38.25	-1.9	3,406	-0.06%
2024/01/09	0	0.00	4	38.35	38.40	-4	3,408	-0.12%
2024/01/08	1	39.65	13	39.44	39.30	-12	3,366	-0.36%
2024/01/05	0	0.00	1	39.55	39.50	-1	3,347	-0.03%
2024/01/04	2	39.20	1	39.15	39.15	1	3,316	0.03%
2024/01/03	8	39.65	2	39.95	39.35	6	3,307	0.18%
2024/01/02	5	38.71	0	0.00	38.85	5	3,165	0.16%
2023/12/28	1	38.50	6	38.45	38.40	-5	3,157	-0.16%
2023/12/27	1	38.55	0.4	38.60	38.60	0.6	3,147	0.02%
2023/12/26	0	0.00	0.2	38.80	38.55	-0.2	3,141	-0.01%
2023/12/25	3	38.65	0.1	38.85	38.50	3	3,137	0.09%
2023/12/22	2	39.45	7	39.41	39.15	-5	3,119	-0.16%
2023/12/21	5	39.75	14	39.46	39.75	-9	3,101	-0.29%
2023/12/20	4	39.40	0	0.00	39.30	4	3,043	0.13%
2023/12/19	2	39.40	0	0.00	38.95	2	3,013	0.07%
2023/12/15	2	38.80	0	0.00	38.70	2	2,972	0.07%
2023/12/14	1	38.50	0	0.00	38.35	1	2,962	0.03%
2023/12/13	2	38.63	1	38.70	38.65	1	2,934	0.03%
2023/12/12	2.1	39.11	1	38.95	38.90	1.1	2,911	0.04%
2023/12/11	2	40.00	0	0.00	39.65	2	2,855	0.07%
2023/12/08	0	0.00	5	40.60	40.10	-5	2,830	-0.18%
2023/12/07	0	0.00	8.7	41.26	40.75	-8.7	2,789	-0.31%
2023/12/06	4	41.54	11	41.38	41.50	-7	2,751	-0.25%
2023/12/05	1.1	41.75	13	41.77	41.50	-12	2,718	-0.44%
2023/12/04	7.2	41.88	47	42.05	41.95	-39.8	2,575	-1.55%
2023/12/01	59	41.38	51.2	41.29	41.30	7.8	2,423	0.32%
2023/11/30	11	41.05	1	40.40	40.20	10	2,155	0.46%
2023/11/29	29	41.42	10	41.24	41.10	19	2,056	0.92%
2023/11/28	129.4	41.63	60.1	41.60	42.00	69.3	1,935	3.58%	大買/
2023/11/27	1.1	41.55	4.2	41.52	41.55	-3.1	1,209	-0.26%
2023/11/22	0.1	37.80	0	0.00	37.60	0.1	893	0.01%
2023/11/20	0	37.85	0	0.00	37.65	0	916	0.00%
2023/11/16	0.1	37.55	5	37.50	37.55	-5	921	-0.54%
2023/11/14	0.1	36.90	0	0.00	36.80	0.1	931	0.01%
2023/11/10	0	0.00	5	37.69	37.00	-5	950	-0.53%
2023/11/09	5	37.98	0	0.00	37.25	5	960	0.52%
2023/11/08	0	0.00	2	37.75	37.70	-2	1,053	-0.19%
2023/11/07	0	37.95	0	0.00	37.75	0	1,076	0.00%
2023/11/06	0.1	37.45	0	0.00	37.40	0.1	1,074	0.00%
2023/11/01	11	37.39	0	0.00	37.35	11	1,269	0.87%
2023/10/31	1	37.65	0	0.00	37.55	1	1,287	0.08%
2023/10/30	2	38.30	0.1	38.50	37.90	1.9	1,296	0.15%
2023/10/25	0	0.00	0.1	36.75	36.60	-0.1	1,263	-0.01%
2023/10/17	0.2	36.30	0.2	36.25	36.15	0	1,396	0.00%
2023/10/13	2	37.45	1	37.00	36.85	1	1,476	0.07%
2023/10/12	0.1	37.10	0	0.00	36.95	0.1	1,508	0.00%
2023/10/05	0	0.00	0.4	37.71	37.60	-0.4	1,567	-0.03%
2023/10/02	1.4	37.86	0	0.00	37.80	1.4	1,670	0.09%
2023/09/28	0.3	38.00	0	0.00	37.95	0.3	1,689	0.02%
2023/09/27	0.2	37.80	2.3	37.60	37.95	-2.1	1,699	-0.12%
2023/09/26	0	37.80	4	37.88	37.70	-4	1,728	-0.23%
2023/09/25	0	0.00	14	38.06	38.15	-14	1,753	-0.80%
2023/09/22	1.4	37.14	0	0.00	37.20	1.4	1,769	0.08%
2023/09/21	5.4	37.72	0	0.00	37.10	5.4	1,799	0.30%
2023/09/19	3.2	38.04	0	0.00	38.05	3.2	1,897	0.17%
2023/09/18	9.3	37.85	0	0.00	37.70	9.3	1,919	0.48%
2023/09/15	0	37.70	0.1	37.70	37.55	-0.1	1,970	0.00%
2023/09/13	6.7	37.68	0	0.00	37.70	6.7	2,071	0.32%
2023/09/12	0	0.00	2	37.18	37.20	-2	2,086	-0.10%
2023/09/11	10	37.11	2	36.90	36.85	8	2,115	0.38%
2023/09/08	2	37.55	0	0.00	37.05	2	2,126	0.09%
2023/09/07	1	37.30	0	0.00	37.40	1	2,138	0.05%
2023/09/04	0	0.00	2	36.28	36.50	-2	2,236	-0.09%
2023/09/01	0	0.00	2	36.50	36.45	-2	2,308	-0.09%
2023/08/31	0	0.00	2	36.50	36.65	-2	2,354	-0.08%
2023/08/30	3	36.02	0	0.00	36.05	3	2,373	0.13%
2023/08/25	1	35.60	0	0.00	36.40	1	2,447	0.04%
2023/08/24	0	0.00	3	35.47	35.25	-3	2,465	-0.12%
2023/08/23	0	0.00	2	35.83	35.70	-2	2,490	-0.08%
2023/08/22	0	0.00	1.4	36.21	36.15	-1.4	2,515	-0.06%
2023/08/21	0	0.00	1	36.60	36.55	-1	2,552	-0.04%
2023/08/17	1	35.25	0	0.00	35.85	1	2,676	0.04%
2023/08/16	1	35.10	1	35.50	35.45	0	2,686	0.00%
2023/08/15	3	35.72	0	0.00	35.75	3	2,715	0.11%
2023/08/14	2.6	35.50	3	35.75	35.65	-0.4	2,730	-0.01%
2023/08/11	3.4	38.96	0	0.00	38.70	3.4	2,657	0.13%
2023/08/10	0.1	40.00	2	39.70	39.50	-2	2,644	-0.07%
2023/08/09	3.3	39.75	1	39.90	39.70	2.3	2,683	0.08%
2023/08/08	6.2	40.24	0	0.00	39.90	6.2	2,795	0.22%
2023/08/02	0.6	43.40	0	0.00	43.10	0.6	2,867	0.02%
2023/08/01	0.1	43.50	0	0.00	43.55	0.1	2,931	0.00%
2023/07/31	0.2	43.45	0	0.00	43.30	0.2	3,292	0.01%
2023/07/26	0.2	43.38	0	0.00	43.25	0.2	3,622	0.00%
2023/07/25	1	43.70	0	0.00	43.95	1	3,795	0.03%
2023/07/24	0	0.00	5	43.13	42.95	-5	3,814	-0.13%
2023/07/21	0.1	43.80	0	0.00	43.45	0.1	3,883	0.00%
2023/07/20	1	44.35	0	0.00	43.70	1	4,080	0.02%
2023/07/19	13	43.76	11	44.10	43.90	2	4,176	0.05%
2023/07/18	1	43.40	4	43.24	43.25	-3	4,285	-0.07%
2023/07/17	0.1	43.55	0	0.00	43.85	0.1	4,584	0.00%
2023/07/14	2	42.60	0	0.00	43.05	2	4,739	0.04%
2023/07/12	6	43.12	2.3	42.73	42.60	3.7	5,127	0.07%
2023/07/11	0	0.00	0.6	43.35	43.30	-0.6	5,238	-0.01%
2023/07/10	0	0.00	4	43.30	43.50	-4	5,397	-0.07%
2023/07/04	0.3	43.45	0	0.00	43.10	0.3	5,966	0.01%
2023/07/03	0.1	43.80	4	43.68	43.65	-3.9	6,091	-0.06%
2023/06/30	8	44.06	0	0.00	43.95	8	6,119	0.13%
2023/06/29	2	43.95	0	0.00	43.95	2	6,185	0.03%
2023/06/28	0	0.00	2.2	43.64	43.70	-2.2	6,305	-0.03%
2023/06/27	3	43.90	6	43.82	43.55	-3	6,312	-0.05%
2023/06/26	1	42.90	0	0.00	43.25	1	6,296	0.02%
2023/06/21	6.2	42.31	0	0.00	42.15	6.2	6,309	0.10%
2023/06/20	3	43.10	52	43.38	43.00	-49	6,279	-0.78%
2023/06/19	5.2	44.17	10	44.25	43.90	-4.8	6,249	-0.08%
2023/06/16	4	44.51	0	0.00	44.40	4	6,234	0.06%
2023/06/15	0	0.00	11	44.55	44.65	-11	6,288	-0.17%
2023/06/14	1	44.80	5	44.80	44.80	-4	6,387	-0.06%
2023/06/13	5	44.86	6	44.75	44.75	-1	6,449	-0.02%
2023/06/12	8	44.93	0	0.00	44.85	8	6,500	0.12%
2023/06/08	3	44.60	20	44.65	44.55	-17	6,624	-0.26%
2023/06/07	3	45.80	1	45.50	45.35	2	6,732	0.03%
2023/06/06	0	0.00	0.2	45.05	45.30	-0.2	6,833	0.00%
2023/06/05	0	44.70	0	0.00	44.75	0	6,935	0.00%
2023/06/02	2	44.08	1	44.15	44.15	1	7,084	0.01%
2023/05/31	1	43.75	0	0.00	44.45	1	7,420	0.01%
2023/05/30	0.2	44.15	0	0.00	43.95	0.2	7,506	0.00%
2023/05/29	7.2	44.43	0	0.00	44.40	7.2	7,634	0.09%
2023/05/26	2	44.60	0	0.00	44.55	2	7,817	0.03%
2023/05/25	4	45.28	0	0.00	45.20	4	7,913	0.05%
2023/05/24	0	0.00	1	45.80	45.85	-1	8,236	-0.01%
2023/05/23	1	45.45	3	45.18	45.50	-2	8,478	-0.02%
2023/05/22	3.1	44.57	0	0.00	44.55	3.1	8,545	0.04%
2023/05/19	3	44.27	2	44.50	44.20	1	8,617	0.01%
2023/05/18	1	44.65	2	44.85	44.60	-1	8,727	-0.01%
2023/05/17	0	0.00	1.2	45.00	44.85	-1.2	8,980	-0.01%
2023/05/16	0.2	44.60	0	0.00	44.25	0.2	9,502	0.00%
2023/05/15	4.2	44.19	0.2	45.00	44.10	4	10,171	0.04%
2023/05/12	3	44.42	6	44.20	44.85	-3	10,435	-0.03%
2023/05/11	1.2	45.53	3.1	46.23	45.25	-1.9	10,758	-0.02%
2023/05/09	20	47.90	1	47.05	46.75	19	11,720	0.16%
2023/05/08	5.7	47.87	4	48.11	47.50	1.7	11,886	0.01%
2023/05/05	7	49.04	2.2	48.31	48.15	4.8	12,075	0.04%
2023/05/04	2.1	48.66	9	48.37	49.00	-6.9	11,930	-0.06%
2023/05/03	5	48.10	0	0.00	48.10	5	11,896	0.04%
2023/05/02	0	0.00	2	48.35	47.95	-2	12,059	-0.02%
2023/04/28	17	47.41	4	47.86	47.80	13	12,211	0.11%
2023/04/27	1	45.65	10	45.76	45.80	-9	12,194	-0.07%
2023/04/26	6.2	45.76	1	45.95	46.30	5.2	12,320	0.04%
2023/04/25	7	48.09	7	46.81	46.40	0	12,432	0.00%
2023/04/24	2	46.53	1.2	47.05	47.30	0.8	12,450	0.01%
2023/04/21	1	45.45	0	0.00	45.20	1	12,536	0.01%
2023/04/20	9	49.33	6.1	47.79	46.50	2.9	12,613	0.02%
2023/04/19	12.1	48.90	22	48.94	48.80	-9.9	12,677	-0.08%
2023/04/18	9	48.42	13	48.15	48.00	-4	13,175	-0.03%
2023/04/17	3	48.80	10.4	48.86	48.85	-7.4	13,291	-0.06%
2023/04/14	24	47.69	12	47.75	47.45	12	13,336	0.09%
2023/04/13	7	47.85	7	47.93	47.85	0	13,703	0.00%
2023/04/12	4	47.65	35	47.24	46.95	-31	13,914	-0.22%
2023/04/11	0	0.00	1	45.75	45.80	-1	14,347	-0.01%
2023/04/10	9	46.01	1	47.10	46.00	8	14,911	0.05%
2023/04/07	43	47.16	1	46.95	47.20	42	15,632	0.27%
2023/04/06	25	47.02	27.2	46.99	46.50	-2.2	16,785	-0.01%
2023/03/31	0	0.00	10	46.03	45.75	-10	17,427	-0.06%
2023/03/30	1	45.80	1	45.80	45.65	0	18,029	0.00%
2023/03/29	4	45.91	8	45.68	45.95	-4	18,545	-0.02%
2023/03/28	6	45.30	5	45.10	44.40	1	19,187	0.01%
2023/03/27	0	0.00	2.2	44.95	45.00	-2.2	20,402	-0.01%
2023/03/24	1.2	44.23	2	44.38	44.50	-0.8	21,084	0.00%
2023/03/23	5	44.10	2	44.15	43.90	3	21,599	0.01%
2023/03/22	1	44.20	3	44.10	43.90	-2	22,585	-0.01%
2023/03/21	0	0.00	2	44.15	43.85	-2	23,877	-0.01%
2023/03/20	2	42.98	2	43.55	43.70	0	24,698	0.00%
2023/03/17	2	44.50	0	0.00	43.50	2	25,794	0.01%
2023/03/16	1	43.85	10	44.95	43.90	-9	27,136	-0.03%
2023/03/15	0	0.00	1	45.55	45.40	-1	28,137	0.00%
2023/03/14	21	45.21	2.2	45.39	45.25	18.8	28,723	0.07%
2023/03/13	2.4	44.12	2	43.90	44.30	0.4	28,816	0.00%
2023/03/10	11.4	44.59	26	45.03	44.55	-14.6	28,767	-0.05%
2023/03/09	12	46.48	10	46.67	46.05	2	28,666	0.01%
2023/03/08	14	47.21	8	47.26	47.05	6	28,518	0.02%
2023/03/07	3	47.98	0	0.00	47.75	3	28,394	0.01%
2023/03/06	6	48.53	5.2	48.65	48.60	0.8	28,290	0.00%
2023/03/03	6	48.13	7	48.30	48.40	-1	28,177	0.00%
2023/03/02	3	46.90	2.3	47.46	47.40	0.7	28,079	0.00%
2023/03/01	12	47.67	11	47.35	46.90	1	28,058	0.00%
2023/02/24	26	48.19	11	47.81	47.75	15	28,020	0.05%
2023/02/23	12.4	47.61	4	47.94	48.40	8.4	27,889	0.03%
2023/02/22	8	48.47	37	48.83	47.60	-29	27,834	-0.10%
2023/02/21	13	48.21	31.5	48.44	48.90	-18.5	27,624	-0.07%
2023/02/20	10	47.35	8	47.42	47.20	2	27,415	0.01%
2023/02/17	4	46.94	4	47.25	46.90	0	27,361	0.00%
2023/02/16	7	47.14	1	47.15	47.15	6	27,315	0.02%
2023/02/15	6.3	47.02	25	47.20	47.00	-18.7	27,265	-0.07%
2023/02/14	62.4	48.66	44	48.25	48.15	18.4	27,087	0.07%
2023/02/13	40	48.49	33.2	48.44	48.80	6.8	26,635	0.03%
2023/02/10	16	47.42	18	46.88	46.30	-2	26,062	-0.01%
2023/02/09	46.2	47.19	58	47.36	46.80	-11.8	25,768	-0.05%
2023/02/08	56	47.04	37.2	46.97	47.40	18.8	25,344	0.07%
2023/02/07	36	44.89	24.2	45.02	45.95	11.8	24,736	0.05%
2023/02/06	54	43.95	3	44.10	44.10	51	24,247	0.21%
2023/02/03	10	43.47	4	43.53	43.40	6	24,031	0.02%
2023/02/02	27	43.07	16.3	43.46	44.10	10.7	23,776	0.05%
2023/02/01	2	42.50	0	0.00	42.60	2	23,565	0.01%
2023/01/31	10.3	43.19	26	42.76	42.60	-15.7	23,426	-0.07%
2023/01/30	4	43.99	14.9	43.77	43.40	-10.9	23,222	-0.05%
2023/01/17	7.1	45.06	3	44.77	44.80	4.1	23,022	0.02%
2023/01/16	3	43.87	3	44.22	45.30	0	22,892	0.00%
2023/01/13	6	44.16	4	44.19	43.95	2	22,776	0.01%
2023/01/12	18	43.51	19	43.65	43.55	-1	22,618	0.00%
2023/01/11	9	44.90	5	45.24	44.55	4	22,398	0.02%
2023/01/10	7.1	45.48	0	0.00	45.05	7.1	22,217	0.03%
2023/01/09	16	45.37	7.2	45.98	46.35	8.8	22,043	0.04%
2023/01/06	11	46.24	10	45.61	44.80	1	21,755	0.00%
2023/01/05	2.1	45.27	2	45.30	44.75	0.1	21,172	0.00%
2023/01/04	6.2	46.12	6	46.34	45.60	0.2	20,962	0.00%
2023/01/03	10.3	46.71	18	46.66	46.00	-7.8	20,719	-0.04%
2022/12/30	5	48.80	16	48.63	48.70	-11	20,303	-0.05%
2022/12/29	38	48.84	67	48.96	49.60	-29	19,937	-0.15%
2022/12/28	13	49.57	33	49.07	47.70	-20	19,220	-0.10%
2022/12/27	12.1	50.21	9	49.91	49.20	3.1	18,703	0.02%
2022/12/26	32	53.08	47	53.30	53.00	-15	17,936	-0.08%
2022/12/23	43	52.07	26	51.86	51.60	17	16,730	0.10%
2022/12/22	4	50.75	59	50.91	51.90	-55	16,072	-0.34%
2022/12/21	29	51.54	19	51.08	50.40	10	15,525	0.06%
2022/12/20	40	50.56	40	50.03	50.10	0	15,041	0.00%
2022/12/19	75	53.07	56	53.58	52.00	19	14,377	0.13%
2022/12/16	20	51.45	19	51.22	50.20	1	13,240	0.01%
2022/12/15	3	51.17	5.1	51.17	50.80	-2.1	12,817	-0.02%
2022/12/14	5.1	50.28	13	50.80	52.20	-8	12,383	-0.06%
2022/12/13	76.1	51.51	93	50.53	51.00	-17	11,549	-0.15%
2022/12/12	60	48.89	58	48.49	48.15	2	10,331	0.02%
2022/12/09	59	47.92	89.3	48.16	48.50	-30.3	9,634	-0.31%
2022/12/08	95	45.07	126.1	45.03	46.40	-31.1	8,635	-0.36%	大賣/
2022/12/07	105	43.77	126	43.48	45.10	-21	7,546	-0.28%	大買/大賣/
2022/12/06	17.5	39.58	34.2	39.36	41.00	-16.7	6,731	-0.25%
2022/12/05	4	37.50	7	37.42	38.65	-3	6,303	-0.05%
2022/12/02	1	36.35	4	36.55	36.20	-3	6,314	-0.05%
2022/12/01	0	36.00	9	36.15	36.40	-9	6,539	-0.14%
2022/11/30	3	35.90	0	0.00	35.90	3	6,768	0.04%
2022/11/29	1	35.90	0	0.00	35.90	1	6,997	0.01%
2022/11/28	19.9	35.99	1	36.05	36.20	18.9	7,308	0.26%
2022/11/25	0	0.00	2	35.60	35.30	-2	7,745	-0.03%
2022/11/24	5	36.73	0	0.00	36.40	5	8,558	0.06%
2022/11/23	30	36.97	11	37.06	37.10	19	8,674	0.22%
2022/11/22	1	36.60	0	0.00	36.60	1	8,770	0.01%
2022/11/21	0.2	36.87	16	36.64	36.95	-15.9	8,998	-0.18%
2022/11/18	6	36.13	0	0.00	36.10	6	9,449	0.06%
2022/11/17	1	36.85	0	0.00	36.35	1	10,198	0.01%
2022/11/16	2	36.18	0	0.00	36.30	2	10,604	0.02%
2022/11/15	6	35.81	5	36.00	35.25	1	11,739	0.01%
2022/11/14	1	35.80	2	35.80	35.75	-1	12,435	-0.01%
2022/11/11	4	36.19	0	0.00	35.90	4	12,962	0.03%
2022/11/10	1	35.45	0	0.00	35.30	1	13,028	0.01%
2022/11/09	2	35.70	11	35.70	35.65	-9	13,130	-0.07%
2022/11/08	6	36.14	7	35.56	35.30	-1	13,127	-0.01%
2022/11/04	1	34.30	1	34.10	34.10	0	13,377	0.00%
2022/11/03	2	34.23	0	0.00	34.10	2	13,565	0.01%
2022/10/27	1	31.55	0	0.00	32.25	1	14,146	0.01%
2022/10/21	5	32.40	0	0.00	31.70	5	14,550	0.03%
2022/10/20	15	32.98	0	0.00	33.05	15	14,587	0.10%
2022/10/19	7	33.95	1	34.05	33.85	6	14,875	0.04%
2022/10/18	0	0.00	0	34.01	33.90	0	15,267	0.00%
2022/10/17	4	33.35	0	0.00	33.80	4	15,449	0.03%
2022/10/13	0	0.00	1	33.00	32.40	-1	15,470	-0.01%
2022/10/12	18	34.69	0	0.00	34.70	18	15,513	0.12%
2022/10/11	0	0.00	5	34.83	34.15	-5	15,612	-0.03%
2022/10/07	0	0.00	3	36.45	35.80	-3	15,792	-0.02%
2022/10/06	1	35.55	0	0.00	35.85	1	16,075	0.01%
2022/10/05	3	36.18	2	35.83	35.60	1	16,332	0.01%
2022/10/04	6	36.11	1	35.95	36.40	5	16,389	0.03%
2022/10/03	11	35.24	5	36.03	35.40	6	16,450	0.04%
2022/09/29	10	35.98	2	35.25	35.65	8	16,499	0.05%
2022/09/28	10	34.76	4	35.03	34.00	6	16,511	0.04%
2022/09/27	7.1	35.27	2	35.53	36.05	5.1	16,676	0.03%
2022/09/23	5	37.50	2	36.45	36.30	3	16,860	0.02%
2022/09/22	9.2	38.14	6	38.06	37.65	3.2	17,337	0.02%
2022/09/21	3	37.58	1	37.00	37.50	2	17,598	0.01%
2022/09/20	36	37.22	37	37.08	37.20	-1	17,765	-0.01%
2022/09/19	6	37.09	1	36.25	36.20	5	17,885	0.03%
2022/09/16	1	37.80	17	37.32	37.00	-16	18,239	-0.09%
2022/09/15	3.2	38.50	8	38.93	38.10	-4.8	18,246	-0.03%
2022/09/14	27	39.48	15	39.19	38.90	12	18,213	0.07%
2022/09/13	23	39.41	18	39.11	39.50	5	17,954	0.03%
2022/09/12	16.3	38.55	12	38.40	39.10	4.3	18,058	0.02%
2022/09/08	21	38.08	2	37.78	38.60	19	17,869	0.11%
2022/09/07	32	37.53	31	37.51	37.45	1	17,718	0.01%
2022/09/06	16.5	37.44	3	36.55	36.80	13.5	17,490	0.08%
2022/09/05	7	38.74	7	38.73	38.05	0	17,235	0.00%
2022/09/02	10	39.00	1	38.05	38.95	9	17,038	0.05%
2022/09/01	12	38.96	13.5	38.84	38.50	-1.5	16,780	-0.01%
2022/08/31	44.1	39.47	78.1	39.33	39.15	-34	16,307	-0.21%
2022/08/30	15	37.91	2	37.75	38.20	13	15,420	0.08%
2022/08/29	1.3	36.19	11	37.00	36.85	-9.7	15,276	-0.06%
2022/08/26	30.2	38.28	15	38.36	37.70	15.2	15,086	0.10%
2022/08/25	23.3	38.41	14	38.06	38.40	9.3	14,733	0.06%
2022/08/24	76	37.35	47	37.72	38.60	29	14,197	0.20%
2022/08/23	51	36.54	22	36.44	36.25	29	13,374	0.22%
2022/08/22	40	39.28	54.5	38.76	38.80	-14.5	12,812	-0.11%
2022/08/19	28	36.88	26.2	36.96	37.80	1.8	11,549	0.02%
2022/08/18	4	34.50	5.1	34.35	34.40	-1.1	10,791	-0.01%
2022/08/17	2	33.25	5.4	32.94	32.45	-3.4	10,213	-0.03%
2022/08/16	0	0.00	5	32.62	32.75	-5	10,044	-0.05%
2022/08/15	0	0.00	1	31.30	31.85	-1	9,833	-0.01%
2022/08/12	11.2	32.02	5	31.85	31.75	6.2	9,737	0.06%
2022/08/11	3	32.83	1	32.75	32.85	2	9,496	0.02%
2022/08/10	8	32.93	9	33.08	33.15	-1	9,336	-0.01%
2022/08/09	0	0.00	2	32.33	32.25	-2	9,134	-0.02%
2022/08/08	4	31.88	1	32.00	32.00	3	9,054	0.03%
2022/08/05	7	32.47	9	32.49	32.45	-2	8,903	-0.02%
2022/08/04	9	31.50	7	31.34	31.60	2	8,694	0.02%
2022/08/03	0	0.00	1	31.45	31.40	-1	8,557	-0.01%
2022/08/02	2	31.75	2	31.78	31.15	0	8,478	0.00%
2022/08/01	1	31.50	2.1	31.69	31.80	-1.1	8,336	-0.01%
2022/07/29	0	0.00	5	31.20	31.20	-5	8,250	-0.06%
2022/07/28	10	31.65	5	31.63	31.90	5	8,149	0.06%
2022/07/27	0	0.00	6	30.94	30.90	-6	7,973	-0.08%
2022/07/26	12	31.97	8	31.99	31.50	4	7,878	0.05%
2022/07/25	2	32.08	14	32.16	32.60	-12	7,561	-0.16%
2022/07/22	22	30.75	14.2	30.91	31.55	7.8	7,174	0.11%
2022/07/21	1	29.65	3	29.70	29.65	-2	6,983	-0.03%
2022/07/20	2	30.90	0.3	31.20	30.10	1.7	6,930	0.02%
2022/07/19	3.3	31.82	5	31.56	31.00	-1.7	6,846	-0.02%
2022/07/18	2	30.85	3	31.20	31.60	-1	6,753	-0.01%
2022/07/15	3	31.78	8	32.13	31.70	-5	6,673	-0.07%
2022/07/14	94	32.32	91	31.85	31.90	3	6,479	0.05%
2022/07/13	4	31.89	3	31.45	31.90	1	6,177	0.02%
2022/07/12	1	30.00	0	0.00	30.00	1	5,992	0.02%
2022/07/11	1	29.35	2	29.75	29.60	-1	5,961	-0.02%
2022/07/08	1	32.10	5	32.46	32.10	-4	5,857	-0.07%
2022/07/07	3	31.78	2	31.90	32.05	1	5,767	0.02%
2022/07/06	4	32.51	12	32.70	31.40	-8	5,707	-0.14%
2022/07/05	18	32.99	7	32.74	33.55	11	5,586	0.20%
2022/07/04	7	32.15	8	31.63	32.00	-1	5,325	-0.02%
2022/07/01	8	31.81	8	31.84	31.50	0	5,171	0.00%
2022/06/30	21	34.65	17	34.41	33.05	4	4,930	0.08%
2022/06/29	13	34.12	15.7	34.10	34.85	-2.7	4,321	-0.06%
2022/06/28	11	34.01	20	33.61	32.40	-9	3,774	-0.24%
2022/06/27	9	33.48	9	33.37	33.95	0	3,544	0.00%
2022/06/24	10	31.90	34.9	32.41	33.50	-24.9	3,251	-0.77%
2022/06/23	13	30.62	8	30.79	30.90	5	2,785	0.18%
2022/06/22	3	30.17	0	0.00	29.85	3	2,629	0.11%
2022/06/21	2	30.03	2	29.48	30.15	0	2,485	0.00%
2022/06/20	9	29.98	14	30.41	29.30	-5	2,363	-0.21%
2022/06/17	1	28.95	3	28.85	28.95	-2	1,993	-0.10%
2022/06/16	2	29.00	2	29.15	28.85	0	1,952	0.00%
2022/06/13	20.1	28.90	17	28.34	28.25	3.1	1,835	0.17%
2022/06/10	2.1	28.91	1	28.70	28.85	1.1	1,784	0.06%
2022/06/09	1	27.85	1	27.90	27.95	0	1,705	0.00%
2022/06/07	11	27.58	0	0.00	27.45	11	1,665	0.66%
2022/06/02	0.1	26.55	0	0.00	26.60	0.1	1,612	0.01%
2022/05/31	1	26.20	0	0.00	26.30	1	1,627	0.06%
2022/05/24	0.1	26.50	0	0.00	26.35	0.1	1,715	0.01%
2022/05/23	1	26.75	2	26.78	26.45	-1	1,723	-0.06%
2022/05/19	1	26.60	1	26.60	26.80	0	1,759	0.00%
2022/05/16	1	27.10	0	0.00	26.70	1	1,787	0.06%
2022/05/13	1	26.10	1	25.95	26.10	0	1,756	0.00%
2022/05/12	2	25.75	1	25.80	25.45	1	1,750	0.06%
2022/05/11	0	0.00	1	26.30	26.40	-1	1,743	-0.06%
2022/05/10	1	26.30	0	0.00	26.75	1	1,742	0.06%
2022/05/09	2	26.15	0	0.00	26.15	2	1,739	0.11%
2022/05/06	1	26.70	1	26.80	26.75	0	1,720	0.00%
2022/05/04	1	26.75	0.2	26.95	26.75	0.8	1,710	0.05%
2022/04/29	4	27.90	0	0.00	27.40	4	1,702	0.24%
2022/04/28	1	28.20	2	27.85	28.00	-1	1,692	-0.06%
2022/04/27	1	27.10	0	0.00	27.65	1	1,662	0.06%
2022/04/26	0	0.00	1	27.30	27.30	-1	1,634	-0.06%
2022/04/25	1	27.50	2	27.60	27.30	-1	1,620	-0.06%
2022/04/19	3	27.97	4	27.93	27.95	-1	1,384	-0.07%
2022/04/18	0	0.00	16	28.65	28.95	-16	1,321	-1.21%
2022/04/15	3	28.58	6	28.16	27.65	-3	1,223	-0.25%
2022/04/08	2	26.05	0	0.00	26.10	2	1,004	0.20%
2022/04/07	1	25.90	2	25.88	26.00	-1	994	-0.10%
2022/04/06	3	25.85	0	0.00	26.00	3	983	0.31%
2022/03/29	0	0.00	1	24.90	24.90	-1	863	-0.12%
2022/03/21	0	0.00	1	24.75	24.65	-1	894	-0.11%
2022/03/15	1	24.10	0	0.00	24.15	1	1,006	0.10%
2022/03/08	1	24.55	0	0.00	24.55	1	981	0.10%
2022/03/03	1	25.25	7	25.24	25.15	-6	946	-0.63%
2022/03/01	2	24.85	0	0.00	24.80	2	915	0.22%
2022/02/17	0	0.00	2	24.65	24.60	-2	790	-0.25%
2022/02/14	0	0.00	3	24.15	24.10	-3	765	-0.39%
2022/02/08	0	0.00	1	23.95	23.90	-1	732	-0.14%
2022/01/24	1	23.40	0	0.00	23.35	1	707	0.14%
2022/01/20	6	23.83	0	0.00	23.80	6	688	0.87%
2022/01/17	1	23.80	0	0.00	23.80	1	681	0.15%
2022/01/14	1	23.80	0	0.00	23.75	1	677	0.15%
2022/01/11	2	23.95	4	24.05	23.85	-2	655	-0.30%
2021/12/29	1	23.55	0	0.00	23.60	1	556	0.18%
2021/12/28	1	23.55	0	0.00	23.55	1	551	0.18%
2021/12/14	5	24.43	5	24.04	23.85	0	551	0.00%
2021/12/10	1	22.75	3	22.80	22.75	-2	438	-0.46%
2021/12/09	2	23.00	3	23.10	22.80	-1	443	-0.23%
2021/12/06	0	22.50	0	0.00	22.45	0	444	0.01%
2021/11/26	1	22.60	0	0.00	22.50	1	444	0.23%
2021/11/18	3	22.75	0	0.00	22.75	3	434	0.69%
2021/11/08	0	0.00	4	23.25	23.20	-4	439	-0.91%
2021/11/05	4	23.15	0	0.00	23.35	4	438	0.91%
2021/11/02	2	23.00	0	0.00	22.95	2	432	0.46%
2021/11/01	0.5	23.07	0	0.00	23.00	0.5	431	0.12%
2021/10/29	0.3	23.15	0	0.00	23.00	0.3	431	0.06%
2021/10/27	0.1	23.20	0	0.00	23.20	0.1	435	0.01%
2021/10/22	1	22.95	0	0.00	22.90	1	442	0.23%
2021/10/05	1	23.10	0	0.00	23.00	1	547	0.18%
2021/10/04	0	0.00	25	23.00	23.15	-25	548	-4.55%
2021/09/14	25	25.60	0	0.00	25.60	25	603	4.14%
2021/08/05	0	0.00	1	25.50	25.50	-1	975	-0.10%
2021/08/04	1	25.65	0	0.00	25.55	1	1,015	0.10%
2021/07/27	0	0.00	3	25.35	25.30	-3	1,068	-0.28%
2021/07/26	0	0.00	1	25.60	25.55	-1	1,088	-0.09%
2021/07/22	0	0.00	3	25.50	25.50	-3	1,107	-0.27%
2021/07/19	0	0.00	1	25.85	25.90	-1	1,134	-0.09%
2021/07/15	0	0.00	8	25.44	25.55	-8	1,151	-0.69%
2021/07/14	0	0.00	7	25.11	25.15	-7	1,154	-0.61%
2021/07/05	0	0.00	2.5	25.68	25.80	-2.5	1,251	-0.20%
2021/07/02	0	0.00	1	25.65	25.75	-1	1,281	-0.08%
2021/06/29	2	26.35	32	26.08	26.00	-30	1,280	-2.34%
2021/06/25	0	0.00	25	25.20	25.25	-25	1,221	-2.05%
2021/06/22	1	25.20	3	24.95	25.15	-2	1,266	-0.16%
2021/06/21	0.1	25.00	0	0.00	24.95	0.1	1,293	0.00%
2021/06/18	0	0.00	8	25.10	25.05	-8	1,314	-0.61%
2021/06/04	0	0.00	6	25.08	24.90	-6	1,405	-0.43%
2021/06/02	5	25.03	3	25.00	24.95	2	1,433	0.14%
2021/06/01	4	25.06	6	25.00	25.10	-2	1,435	-0.14%
2021/05/28	5	25.30	0	0.00	25.30	5	1,428	0.35%
2021/05/27	7	25.30	0	0.00	25.35	7	1,436	0.49%
2021/05/26	0	0.00	1	25.30	25.35	-1	1,450	-0.07%
2021/05/25	5	25.51	0	0.00	25.25	5	1,439	0.35%
2021/05/24	1	26.20	6	25.84	26.15	-5	1,416	-0.35%
2021/05/18	0	0.00	9	23.80	24.60	-9	1,327	-0.68%
2021/05/13	0	0.00	1	24.70	24.40	-1	1,287	-0.08%
2021/05/12	3	24.47	0	0.00	24.55	3	1,263	0.24%
2021/05/04	0	0.00	2	25.73	25.55	-2	1,400	-0.14%
2021/05/03	0	0.00	4	26.90	26.45	-4	1,502	-0.27%
2021/04/28	0	0.00	3	26.80	26.65	-3	1,483	-0.20%
2021/04/27	11	26.10	10	26.68	26.75	1	1,482	0.07%
2021/04/23	0	0.00	0.7	26.00	26.05	-0.7	1,435	-0.05%
2021/04/22	6	26.33	0.2	25.70	25.95	5.8	1,439	0.40%
2021/04/21	12	26.41	0	0.00	26.35	12	1,417	0.85%
2021/04/20	0	0.00	1	26.45	26.50	-1	1,416	-0.07%
2021/04/12	0	0.00	1	27.30	27.00	-1	1,360	-0.07%
2021/04/09	1.6	27.21	2	27.30	27.20	-0.4	1,355	-0.03%
2021/04/08	2	26.78	2	27.00	27.20	0	1,370	0.00%
2021/03/24	0	0.00	2.7	26.81	26.90	-2.7	1,282	-0.21%
2021/03/22	0	0.00	1	26.40	26.30	-1	1,225	-0.08%
2021/03/16	0	0.00	1	26.00	26.05	-1	1,190	-0.08%
2021/03/12	0	0.00	2	25.95	25.95	-2	1,188	-0.17%
2021/03/11	3	26.18	1	26.25	26.05	2	1,186	0.17%
2021/03/10	0	0.00	1.1	25.61	25.85	-1.1	1,154	-0.09%
2021/03/08	1	25.25	0	0.00	25.30	1	1,148	0.09%
2021/02/26	0	0.00	1	25.55	25.65	-1	1,120	-0.09%
2021/02/25	1	25.40	0	0.00	25.40	1	1,110	0.09%
2021/02/23	0	0.00	0.2	25.60	25.60	-0.2	1,112	-0.02%
2021/02/19	0	0.00	1	25.00	25.05	-1	1,106	-0.09%
2021/02/04	0	0.00	2	24.40	24.30	-2	1,122	-0.18%
2021/02/03	1	23.90	0	0.00	23.90	1	1,132	0.09%
2021/02/02	1	23.95	0	0.00	24.00	1	1,132	0.09%
2021/01/28	1	24.10	0	0.00	24.05	1	1,128	0.09%
2021/01/27	1	24.55	0	0.00	24.35	1	1,114	0.09%
2021/01/26	23	25.20	22	25.24	24.50	1	1,094	0.09%
2021/01/25	0	0.00	97	25.28	26.05	-97	937	-10.34%
2021/01/18	0	0.00	6	24.50	24.50	-6	798	-0.75%
2021/01/14	1	24.85	0	0.00	24.85	1	798	0.13%
2021/01/13	1	24.95	0	0.00	24.85	1	801	0.12%
2021/01/12	0	0.00	1	25.20	25.00	-1	796	-0.13%
2021/01/11	0	0.00	1	24.95	24.85	-1	789	-0.13%
2021/01/06	1	25.00	0	0.00	25.05	1	802	0.12%
2021/01/05	8	25.20	0	0.00	25.25	8	814	0.98%
2020/12/31	0	0.00	150.2	25.57	25.50	-150.2	806	-18.62%	大賣/鉅額交易
2020/12/30	0	0.00	1	25.50	25.20	-1	756	-0.13%
2020/12/24	6	24.95	0	0.00	24.95	6	758	0.79%
2020/12/18	12	24.48	0	0.00	24.75	12	847	1.42%
2020/12/15	10	24.80	0	0.00	24.75	10	851	1.17%
2020/12/10	40	25.05	0	0.00	25.00	40	867	4.61%
2020/12/09	1	25.15	190	25.15	25.05	-189	878	-21.52%	大賣/鉅額交易
2020/12/08	0	0.00	72	25.22	25.15	-72	918	-7.84%
2020/12/07	0	0.00	0.1	25.30	25.20	-0.1	966	-0.01%
2020/12/03	0	0.00	10	25.90	25.65	-10	1,306	-0.77%
2020/12/02	0	0.00	1	25.95	26.00	-1	1,301	-0.08%
2020/12/01	0	0.00	30	25.55	25.50	-30	1,278	-2.35%
2020/11/26	0	0.00	29	25.40	25.45	-29	1,312	-2.21%
2020/11/25	0	0.00	15	25.40	25.30	-15	1,330	-1.13%
2020/11/20	162	25.80	0	0.00	25.85	162	1,411	11.47%	大買/鉅額交易
2020/11/18	129	25.58	5	25.70	25.70	124	1,423	8.71%	大買/鉅額交易
2020/11/17	1	25.40	6	25.35	25.30	-5	1,411	-0.35%
2020/11/16	66	25.58	0	0.00	25.50	66	1,475	4.47%
2020/11/13	0	0.00	13	25.05	25.10	-13	1,507	-0.86%
2020/11/12	90	25.19	12	25.05	24.95	78	1,556	5.01%
2020/11/11	0	0.00	15	24.85	24.95	-15	1,579	-0.95%
2020/11/10	0	0.00	10	24.55	24.60	-10	1,615	-0.62%
2020/11/05	0	0.00	10	24.85	24.80	-10	1,881	-0.53%
2020/11/04	0	0.00	1	24.35	24.40	-1	1,951	-0.05%
2020/11/03	0	0.00	1	24.35	24.45	-1	1,983	-0.05%
2020/11/02	0	0.00	1	24.45	24.30	-1	2,008	-0.05%
2020/10/29	0	0.00	10	24.51	24.45	-10	2,215	-0.45%
2020/10/28	0	0.00	1	24.90	24.50	-1	2,308	-0.04%
2020/10/20	1	24.55	0	0.00	24.60	1	2,414	0.04%
2020/10/15	1	24.50	0	0.00	24.45	1	2,530	0.04%
2020/10/14	0	0.00	4	25.09	25.00	-4	2,547	-0.16%
2020/10/13	4	25.40	1	25.20	25.05	3	2,593	0.12%
2020/10/12	1	24.80	2	24.95	24.75	-1	2,596	-0.04%
2020/10/06	2	25.35	2	25.35	25.15	0	2,809	0.00%
2020/09/29	5	25.22	0	0.00	25.10	5	3,461	0.14%
2020/09/28	0	0.00	6	24.65	25.15	-6	3,482	-0.17%
2020/09/25	0	0.00	2	24.95	24.15	-2	3,503	-0.06%
2020/09/23	0	0.00	2	25.60	25.50	-2	3,503	-0.06%
2020/09/18	2	26.10	0	0.00	26.00	2	3,929	0.05%
2020/09/17	0	0.00	13	25.90	25.85	-13	3,938	-0.33%
2020/09/15	1	25.80	0	0.00	25.90	1	3,951	0.03%
2020/09/14	0	0.00	0.1	25.85	25.85	-0.1	3,997	0.00%
2020/09/11	1	26.15	3	26.18	25.90	-2	4,159	-0.05%
2020/09/10	5	26.95	5	26.75	26.70	0	4,189	0.00%
2020/09/09	1	27.15	4	27.08	26.90	-3	4,144	-0.07%
2020/09/08	15	27.35	11	27.40	27.60	4	4,067	0.10%
2020/09/04	0	0.00	1	26.05	26.10	-1	3,822	-0.03%
2020/09/03	2	26.00	0	0.00	26.10	2	3,849	0.05%
2020/08/31	0	0.00	1	26.85	26.70	-1	3,814	-0.03%
2020/08/28	2	26.85	0	0.00	26.85	2	3,797	0.05%
2020/08/25	0	0.00	2	26.85	26.70	-2	3,744	-0.05%
2020/08/24	0	0.00	0.1	26.70	26.85	-0.1	3,749	0.00%
2020/08/20	42	26.75	41	26.41	26.30	1	3,763	0.03%
2020/08/18	0	0.00	1.4	27.04	27.05	-1.4	3,931	-0.04%
2020/08/14	14	26.94	0.2	26.80	26.90	13.8	3,847	0.36%
2020/08/12	3	27.20	0	0.00	27.00	3	3,751	0.08%
2020/08/11	2	27.00	0.5	26.90	26.95	1.5	3,652	0.04%
2020/08/10	0	0.00	8	26.65	26.65	-8	3,546	-0.23%
2020/08/07	0	0.00	2	26.10	25.80	-2	3,473	-0.06%
2020/08/06	2	26.10	14	25.92	25.55	-12	3,440	-0.35%
2020/08/05	1	25.80	11	25.71	25.70	-10	3,415	-0.29%
2020/08/04	34	26.91	12	26.85	26.30	22	3,385	0.65%
2020/08/03	2	24.80	2	26.03	25.90	0	3,222	0.00%
2020/07/31	0	0.00	1	24.10	23.90	-1	3,135	-0.03%
2020/07/27	1	23.65	0	0.00	23.20	1	3,144	0.03%
2020/07/24	1	24.15	0	0.00	24.20	1	3,103	0.03%
2020/07/23	2	24.85	0	0.00	24.90	2	3,078	0.06%
2020/07/22	18	25.05	18	25.57	25.30	0	3,056	0.00%
2020/07/21	11	25.01	0	0.00	24.75	11	2,987	0.37%
2020/07/20	0	0.00	1	24.80	24.80	-1	2,963	-0.03%
2020/07/17	1	24.15	0	0.00	24.45	1	2,932	0.03%
2020/07/15	1	25.15	0	0.00	25.05	1	2,874	0.03%
2020/07/14	0	0.00	2	25.80	25.50	-2	2,832	-0.07%
2020/07/13	0	0.00	5	26.72	26.90	-5	2,762	-0.18%
2020/07/10	17	27.14	6	27.65	26.90	11	2,657	0.41%
2020/07/09	3	26.47	1	26.10	26.00	2	2,273	0.09%
2020/07/08	6	26.46	0	0.00	27.05	6	2,109	0.28%
2020/07/07	1	26.20	10	26.36	26.10	-9	2,011	-0.45%
2020/07/06	22	26.98	7	26.69	26.70	15	1,976	0.76%
2020/07/03	0	0.00	2	26.23	26.25	-2	1,934	-0.10%
2020/07/02	7	26.81	2	26.95	26.55	5	1,910	0.26%
2020/07/01	4	26.43	1	26.40	26.45	3	1,891	0.16%
2020/06/30	10	27.30	0	0.00	26.90	10	1,882	0.53%
2020/06/29	2	25.00	5	26.00	26.60	-3	1,657	-0.18%
2020/06/23	6	24.88	0	0.00	24.90	6	1,470	0.41%
2020/06/22	7	24.98	0	0.00	24.90	7	1,466	0.48%
2020/06/19	25	25.07	0	0.00	25.10	25	1,459	1.71%
2020/06/18	11	26.15	7	26.69	25.90	4	1,407	0.28%
2020/06/11	0	0.00	1	24.00	23.30	-1	1,170	-0.09%
2020/06/10	0	0.00	0.1	23.95	24.10	-0.1	1,191	-0.01%
2020/06/04	10	23.35	0	0.00	23.50	10	1,200	0.83%
2020/05/29	1	23.95	0	0.00	23.95	1	1,160	0.09%
2020/05/28	10	24.30	0	0.00	24.20	10	1,149	0.87%
2020/05/27	0.7	24.35	1	24.40	24.35	-0.3	1,141	-0.02%
2020/05/26	2	27.58	3	28.25	25.35	-1	1,098	-0.09%
2020/05/25	0	0.00	0.3	26.40	26.40	-0.3	898	-0.03%
2020/05/21	15	24.03	3	24.05	24.10	12	816	1.47%
2020/05/15	6	22.96	2	23.40	23.40	4	797	0.50%
2020/05/14	6	23.23	0	0.00	22.90	6	795	0.75%
2020/05/12	5	23.30	0	0.00	23.40	5	831	0.60%
2020/05/11	10	23.05	2	23.15	23.15	8	836	0.96%
2020/05/08	1	23.80	1	23.90	23.45	0	839	0.00%
2020/05/07	0	0.00	4.7	24.11	24.20	-4.7	838	-0.56%
2020/05/06	2	24.55	2	24.35	24.35	0	839	0.00%
2020/05/05	44	23.23	0	0.00	23.30	44	802	5.48%
2020/04/27	5	22.85	0	0.00	22.80	5	1,102	0.45%
2020/04/17	0	0.00	3	21.55	21.40	-3	1,068	-0.28%
2020/04/16	2	21.50	0	0.00	21.45	2	1,066	0.19%
2020/04/15	0	0.00	5	21.17	21.30	-5	1,064	-0.47%
2020/04/14	0	0.00	2	21.28	21.30	-2	1,059	-0.19%
2020/04/07	0	0.00	1	20.25	20.15	-1	1,040	-0.10%
2020/04/06	0	0.00	2	19.83	20.05	-2	1,033	-0.19%
2020/03/27	0	0.00	3	18.45	18.30	-3	983	-0.30%
2020/03/25	5	16.80	0	0.00	17.15	5	1,027	0.49%
2020/03/23	0.2	15.55	0	0.00	15.65	0.2	1,006	0.02%
2020/03/20	0	0.00	3	16.35	16.40	-3	997	-0.30%
2020/03/19	3	15.65	0	0.00	15.70	3	986	0.30%
2020/03/18	5	17.90	2	17.85	17.35	3	963	0.31%
2020/03/16	0	0.00	2	19.55	19.10	-2	946	-0.21%
2020/03/13	2	19.00	0	0.00	19.55	2	938	0.21%
2020/03/12	0	0.00	2	21.53	21.10	-2	902	-0.22%
2020/03/10	1	22.10	1	22.50	22.50	0	877	0.00%
2020/03/09	2	23.48	0	0.00	22.90	2	869	0.23%
2020/03/04	5	22.95	5	22.80	22.80	0	851	0.00%
2020/03/03	0	0.00	1	22.35	22.30	-1	922	-0.11%
2020/02/26	0	0.00	0.4	23.20	23.10	-0.4	977	-0.04%
2020/02/25	0	0.00	3	23.40	23.35	-3	981	-0.31%
2020/02/13	3	23.70	0	0.00	23.60	3	965	0.31%
2020/02/10	0	0.00	4	23.80	23.70	-4	920	-0.43%
2020/02/06	1	23.80	0	0.00	23.85	1	898	0.11%
2020/02/05	0	0.00	2	24.75	23.85	-2	892	-0.22%
2020/02/04	0	0.00	1	23.75	23.85	-1	878	-0.11%
2020/02/03	0	0.00	3.8	24.44	24.20	-3.8	848	-0.44%
2020/01/31	0	0.00	2	25.33	24.80	-2	846	-0.24%
2020/01/30	77	25.90	4	26.43	26.45	73	761	9.59%
2020/01/20	5	24.10	0	0.00	24.05	5	582	0.86%
2020/01/15	0	0.00	1.8	24.03	24.05	-1.8	595	-0.30%
2020/01/14	1	24.00	0	0.00	24.10	1	605	0.17%
2020/01/13	0	0.00	23	24.07	24.20	-23	606	-3.79%
2020/01/10	5	24.10	0	0.00	24.05	5	608	0.82%
2020/01/03	0	0.00	1	24.25	24.20	-1	636	-0.16%
2019/12/27	1	24.25	0	0.00	24.25	1	662	0.15%
2019/12/26	1	24.30	0	0.00	24.25	1	665	0.15%
2019/12/23	1	24.55	0	0.00	24.60	1	685	0.15%
2019/12/20	0	0.00	1	24.80	24.95	-1	657	-0.15%
2019/12/02	0	0.00	48	24.34	24.55	-48	717	-6.69%
2019/11/29	23	25.00	6	24.83	24.80	17	711	2.39%
2019/11/28	5	25.50	0	0.00	25.35	5	699	0.72%
2019/11/26	0	0.00	1	24.60	24.50	-1	614	-0.16%
2019/11/22	15	24.40	4	24.45	24.45	11	587	1.87%
2019/11/14	3	24.05	0	0.00	23.95	3	588	0.51%
2019/10/31	2	24.43	0	0.00	24.20	2	633	0.32%
2019/10/30	7	24.32	2	24.43	24.30	5	629	0.79%
2019/10/28	1	24.00	0	0.00	24.00	1	604	0.17%
2019/10/25	1	24.05	0	0.00	24.05	1	608	0.16%
2019/10/22	1	24.00	0.1	24.05	24.00	0.9	604	0.15%
2019/10/17	1	24.20	0	0.00	24.25	1	599	0.17%
2019/10/15	1	24.35	0	0.00	24.30	1	596	0.17%
2019/10/03	0.9	25.25	0	0.00	25.20	0.9	605	0.14%
2019/09/06	0	0.00	12	25.80	25.75	-12	587	-2.04%
2019/09/05	8	25.88	1	26.15	25.85	7	560	1.25%
2019/09/04	5	25.45	0	0.00	25.40	5	524	0.95%
2019/08/30	0	0.00	4	25.15	25.15	-4	506	-0.79%
2019/08/23	1	24.90	0	0.00	24.90	1	488	0.20%
2019/08/22	1	24.85	0	0.00	25.00	1	488	0.20%
2019/08/21	1	24.95	0	0.00	25.00	1	485	0.21%
2019/08/20	0	0.00	2	25.10	25.10	-2	475	-0.42%
2019/08/19	1	25.10	0	0.00	25.10	1	478	0.21%
2019/08/12	0	0.00	1	26.30	26.30	-1	501	-0.20%
2019/07/29	1	25.65	1	25.70	25.65	0	630	0.00%
2019/07/24	2	26.25	0	0.00	26.25	2	620	0.32%
2019/07/22	0	0.00	20	26.56	26.40	-20	632	-3.16%
2019/07/19	0	0.00	10	26.55	26.55	-10	626	-1.60%
2019/07/15	0	0.00	1	26.95	27.05	-1	625	-0.16%
2019/07/11	1	26.65	0	0.00	27.00	1	613	0.16%
2019/07/10	6	30.28	0	0.00	30.25	6	590	1.02%
2019/07/09	7	30.27	2	30.25	30.40	5	577	0.87%
2019/07/05	1	30.55	1.1	30.50	30.65	-0.1	576	-0.02%
2019/07/04	4	30.30	0	0.00	30.50	4	597	0.67%
2019/06/28	8	30.10	0	0.00	30.20	8	595	1.34%
2019/06/27	2	30.10	0	0.00	30.10	2	600	0.33%
2019/06/26	0	0.00	100	29.90	30.00	-100	606	-16.50%
2019/06/24	1	29.95	1.7	29.70	29.90	-0.7	627	-0.11%
2019/06/20	0	0.00	55	29.73	29.85	-55	644	-8.53%
2019/06/18	26	29.62	0	0.00	29.75	26	647	4.01%
2019/05/22	0	0.00	2	30.05	30.10	-2	696	-0.29%
2019/05/21	0	0.00	135	30.05	30.10	-135	700	-19.26%	大賣/鉅額交易
2019/05/16	0	0.00	180	29.14	30.20	-180	757	-23.76%	大賣/鉅額交易
2019/05/13	3	30.30	0	0.00	30.20	3	739	0.41%
2019/05/10	2	30.00	0	0.00	30.10	2	713	0.28%
2019/05/09	0	0.00	1	30.05	30.05	-1	698	-0.14%
2019/05/08	0	0.00	2	29.98	30.00	-2	669	-0.30%
2019/04/11	0	0.00	1	29.40	29.30	-1	764	-0.13%
2019/04/10	2	29.63	1	29.80	29.50	1	764	0.13%
2019/04/03	0	0.00	1	28.95	29.00	-1	737	-0.14%
2019/04/02	0.6	28.90	0	0.00	28.90	0.6	740	0.07%
2019/04/01	0	0.00	20	28.90	28.90	-20	745	-2.68%
2019/03/29	12	29.00	2	29.15	28.90	10	739	1.35%
2019/03/28	18	29.01	86	29.00	28.90	-68	736	-9.23%
2019/03/26	0	0.00	318	28.29	28.35	-318	730	-43.53%	大賣/鉅額交易
2019/03/13	0	0.00	2	28.80	29.10	-2	760	-0.26%
2019/03/11	0	0.00	1	29.15	29.00	-1	752	-0.13%
2019/03/06	1	28.90	0	0.00	28.85	1	752	0.13%
2019/02/27	1	28.75	0	0.00	28.65	1	763	0.13%
2019/02/26	0	0.00	12	28.76	28.75	-12	764	-1.57%
2019/02/20	12	29.40	0	0.00	29.30	12	752	1.59%
2019/02/19	2	29.60	0	0.00	29.30	2	744	0.27%
2019/02/18	1	29.65	2	29.68	29.70	-1	729	-0.14%
2019/02/15	3	29.27	5	29.40	29.15	-2	702	-0.28%
2019/01/23	0	0.00	2	28.00	28.00	-2	652	-0.31%
2019/01/21	1	27.85	0	0.00	27.65	1	651	0.15%
2019/01/16	1	27.85	0	0.00	27.65	1	687	0.15%
2019/01/10	0	0.00	1	28.40	28.60	-1	705	-0.14%
2019/01/08	0	0.00	1	28.90	29.00	-1	781	-0.13%
2019/01/04	1	29.20	2	28.98	28.60	-1	761	-0.13%
2018/12/28	0	0.00	10	27.15	27.40	-10	783	-1.28%
2018/12/27	10	27.40	1	27.35	27.40	9	805	1.12%
2018/12/22	0	0.00	1	27.80	27.80	-1	924	-0.11%
2018/12/19	2	28.65	2	28.40	28.50	0	929	0.00%
2018/12/18	3	28.55	3	28.35	28.35	0	919	0.00%
2018/12/14	0	0.00	65	27.69	28.00	-65	875	-7.43%
2018/12/07	0.5	27.80	0	0.00	27.90	0.5	893	0.06%
2018/11/30	1	27.05	0	0.00	27.10	1	938	0.11%
2018/11/26	0	0.00	1	26.10	26.25	-1	924	-0.11%
2018/11/20	0	0.00	2	26.10	26.20	-2	961	-0.21%
2018/11/13	1	26.10	1	26.15	26.25	0	983	0.00%
2018/11/06	1	24.95	0	0.00	24.75	1	1,031	0.10%
2018/10/25	1	25.00	2	25.10	24.95	-1	1,360	-0.07%
2018/10/24	1	26.00	0	0.00	26.00	1	1,366	0.07%
2018/10/22	0	0.00	4	27.38	27.20	-4	1,420	-0.28%
2018/10/18	1	27.75	0	0.00	27.30	1	1,454	0.07%
2018/10/17	4	27.80	1	27.80	27.45	3	1,454	0.21%
2018/10/15	2	26.00	0	0.00	26.00	2	1,407	0.14%
2018/10/11	1	26.50	17	26.01	25.65	-16	1,428	-1.12%
2018/10/09	13	28.72	5	29.20	28.20	8	1,419	0.56%
2018/10/05	0	0.00	12	27.80	27.90	-12	1,380	-0.87%
2018/10/04	13	29.25	1	28.95	28.50	12	1,463	0.82%
2018/10/03	1	28.20	1	28.30	29.20	0	1,480	0.00%
2018/10/01	1	27.60	0	0.00	27.80	1	1,468	0.07%
2018/09/14	0	0.00	4	28.33	28.20	-4	1,507	-0.27%
2018/09/13	1	28.40	0	0.00	28.30	1	1,512	0.07%
2018/09/11	3	28.00	0	0.00	27.80	3	1,515	0.20%
2018/08/27	5	28.35	5	28.25	28.35	0	1,803	0.00%
2018/08/16	1	29.10	0	0.00	29.15	1	1,952	0.05%
2018/08/15	1	30.00	1	29.55	29.55	0	1,984	0.00%
2018/08/13	1	29.85	0	0.00	29.85	1	2,015	0.05%
2018/08/10	27.5	31.30	0	0.00	31.25	27.5	2,022	1.36%
2018/08/09	9	31.63	4	31.48	31.70	5	2,068	0.24%
2018/08/08	1	34.75	72	34.78	34.35	-71	2,311	-3.07%
2018/08/07	10	35.14	14	35.03	34.70	-4	2,341	-0.17%
2018/08/06	1	35.35	1	35.30	35.45	0	2,304	0.00%
2018/08/02	11	33.89	1	33.90	33.80	10	2,251	0.44%
2018/08/01	1	33.80	1	33.85	33.75	0	2,257	0.00%
2018/07/31	0	0.00	6	33.73	33.60	-6	2,278	-0.26%
2018/07/30	19	34.23	17	34.28	33.85	2	2,309	0.09%
2018/07/27	0	0.00	2	33.85	33.80	-2	2,352	-0.09%
2018/07/26	0	0.00	2	33.80	33.60	-2	2,728	-0.07%
2018/07/19	0	0.00	3	33.18	32.75	-3	3,055	-0.10%
2018/07/18	2.5	33.04	3	33.27	32.95	-0.5	3,068	-0.02%
2018/07/17	4	33.63	2	34.00	33.25	2	3,073	0.07%
2018/07/16	7	33.89	1	33.60	33.60	6	3,053	0.20%
2018/07/13	1	33.60	0	0.00	33.45	1	3,045	0.03%
2018/07/12	20	33.72	11	33.75	33.90	9	3,025	0.30%
2018/07/11	3	33.55	0	0.00	33.55	3	2,937	0.10%
2018/07/09	0	0.00	3	32.50	32.50	-3	2,948	-0.10%
2018/07/05	1	30.60	0	0.00	30.35	1	2,951	0.03%
2018/07/04	0	0.00	2	30.70	30.55	-2	3,005	-0.07%
2018/07/03	25	32.00	1	31.80	31.10	24	3,174	0.76%
2018/06/28	0	0.00	2	32.05	32.05	-2	3,272	-0.06%
2018/06/27	2	32.70	0	0.00	32.30	2	3,290	0.06%
2018/06/26	2	32.60	0	0.00	32.55	2	3,388	0.06%
2018/06/25	1	33.20	2	33.15	32.85	-1	3,392	-0.03%
2018/06/22	5	33.02	2	33.05	33.00	3	3,400	0.09%
2018/06/21	3	33.40	3	33.12	33.40	0	3,430	0.00%
2018/06/20	2	32.25	0	0.00	32.25	2	3,430	0.06%
2018/06/19	0	0.00	1	32.85	32.50	-1	3,457	-0.03%
2018/06/15	0.5	33.10	1	33.15	33.00	-0.5	3,475	-0.01%
2018/06/14	0	0.00	1	33.50	33.20	-1	3,521	-0.03%
2018/06/13	3	34.30	3.1	34.02	33.75	-0.1	3,533	0.00%
2018/06/12	4	33.88	2	33.75	33.75	2	3,623	0.06%
2018/06/11	1	33.95	1	33.90	33.80	0	3,678	0.00%
2018/06/08	1	33.10	0	0.00	33.00	1	3,679	0.03%
2018/06/07	6	33.46	2	33.50	33.25	4	3,665	0.11%
2018/06/06	1	33.70	5	33.55	33.65	-4	3,669	-0.11%
2018/06/05	1	33.90	3	33.67	33.65	-2	3,704	-0.05%
2018/06/04	76.5	34.63	4	34.71	34.35	72.5	3,699	1.96%
2018/06/01	2	33.53	10	33.90	33.90	-8	3,653	-0.22%
2018/05/31	0	0.00	1	33.00	32.95	-1	3,601	-0.03%
2018/05/28	1	32.45	0	0.00	32.35	1	3,546	0.03%
2018/05/25	0	0.00	1	33.25	32.65	-1	3,525	-0.03%
2018/05/24	1	33.65	1	33.95	33.40	0	3,497	0.00%
2018/05/23	1	33.80	3	33.78	33.60	-2	3,467	-0.06%
2018/05/22	2	33.05	5	33.14	32.85	-3	3,420	-0.09%
2018/05/21	10	33.77	2	33.78	33.65	8	3,393	0.24%
2018/05/18	5	34.00	1	34.00	33.65	4	3,374	0.12%
2018/05/17	7	33.94	2	33.58	33.60	5	3,329	0.15%
2018/05/16	42	35.19	54	34.93	34.70	-12	3,257	-0.37%
2018/05/15	0	0.00	1	32.80	32.95	-1	2,953	-0.03%
2018/05/14	0	0.00	1	30.90	31.70	-1	2,885	-0.03%
2018/05/11	1	30.80	29	31.00	30.60	-28	2,851	-0.98%
2018/05/10	5	31.75	5	31.75	31.40	0	2,816	0.00%
2018/05/08	1	32.20	1	32.10	31.50	0	2,755	0.00%
2018/05/07	9	32.34	0	0.00	32.00	9	2,724	0.33%
2018/05/04	0.5	31.70	0	0.00	31.80	0.5	2,672	0.02%
2018/05/03	65	33.24	57	33.35	31.95	8	2,570	0.31%
2018/05/02	0	0.00	17.6	32.29	33.05	-17.6	2,180	-0.81%
2018/04/30	0.5	30.00	0	0.00	30.05	0.5	1,896	0.03%
2018/04/27	2	29.35	1	29.30	29.45	1	1,873	0.05%
2018/04/26	1	29.25	1	29.30	29.35	0	1,864	0.00%
2018/04/25	1	28.85	0	0.00	30.30	1	1,828	0.05%
2018/04/24	3	29.52	0	0.00	29.10	3	1,763	0.17%
2018/04/23	28	29.80	0	0.00	29.65	28	1,744	1.61%
2018/04/20	1	29.40	1	29.20	29.15	0	1,759	0.00%
2018/04/19	3	29.45	1	29.50	29.40	2	1,755	0.11%
2018/04/18	4	29.36	4	29.28	29.40	0	1,738	0.00%
2018/04/17	4	29.48	4	29.55	29.20	0	1,731	0.00%
2018/04/16	1	30.50	2	30.55	30.10	-1	1,714	-0.06%
2018/04/13	6	31.65	2	31.15	31.10	4	1,682	0.24%
2018/04/11	0	0.00	25	31.11	31.65	-25	1,573	-1.59%
2018/04/10	1.5	32.27	1	31.15	31.05	0.5	1,546	0.03%
2018/04/09	1	32.50	1	33.40	32.55	0	1,485	0.00%
2018/04/03	0	0.00	10	30.15	31.40	-10	1,300	-0.77%
2018/03/30	11	30.06	2	30.13	30.25	9	1,171	0.77%
2018/03/29	3	29.93	0	0.00	30.55	3	1,148	0.26%
2018/03/27	3	29.85	0	0.00	29.65	3	1,034	0.29%
2018/03/23	6	28.87	0	0.00	28.70	6	971	0.62%
2018/03/21	6	31.12	0	0.00	30.60	6	906	0.66%
2018/03/20	2	30.90	0	0.00	31.20	2	870	0.23%
2018/03/19	0	0.00	15	30.60	30.70	-15	808	-1.86%
2018/03/16	0	0.00	4	31.30	30.70	-4	782	-0.51%
2018/03/15	17	29.89	0	0.00	30.70	17	646	2.63%
2018/03/09	0	0.00	5	29.60	29.20	-5	496	-1.01%
2018/03/07	2	28.75	13	29.08	29.30	-11	415	-2.65%
2018/02/21	0	0.00	5	27.20	27.00	-5	299	-1.67%
2018/02/06	1	25.10	0	0.00	25.60	1	288	0.35%
2018/02/05	2	26.70	0	0.00	26.70	2	278	0.72%
2018/01/17	0.6	27.20	1	27.25	27.30	-0.4	251	-0.16%
2018/01/16	5	28.30	5	27.93	27.60	0	244	0.00%
2018/01/15	0	0.00	1	26.95	26.90	-1	202	-0.49%
2018/01/09	2	26.08	0	0.00	26.00	2	187	1.07%