健喬 (4114)-元大-福營券商分點個股進出

台股 » 個股 » 健喬 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健喬

(4114)

可現股當沖

股價
39.95
漲跌
▼0.40
漲幅
-0.99%
成交量
1,612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:13:35(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－元大-福營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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	1	40.30	0	0.00	39.95	1	1,265	0.08%
2024/05/20	5	40.65	0	0.00	40.30	5	1,245	0.40%
2024/05/17	0	0.00	4	40.20	40.25	-4	1,214	-0.33%
2024/05/16	0	0.00	3	39.70	39.65	-3	1,178	-0.25%
2024/05/10	0	0.00	8	39.10	39.55	-8	1,236	-0.65%
2024/05/07	0	0.00	2	39.05	39.10	-2	1,217	-0.16%
2024/04/24	0	0.00	2	38.20	38.20	-2	1,251	-0.16%
2024/04/23	1.2	38.15	3	38.03	38.15	-1.8	1,264	-0.15%
2024/04/22	1	37.90	0	0.00	37.85	1	1,271	0.08%
2024/04/19	0	0.00	1	38.45	37.90	-1	1,266	-0.08%
2024/04/18	0	0.00	1	38.55	38.70	-1	1,253	-0.08%
2024/04/16	6	38.11	5	38.05	37.95	1	1,257	0.08%
2024/04/12	1	39.25	0	0.00	39.10	1	1,289	0.08%
2024/04/11	0	0.00	0.3	39.80	39.45	-0.3	1,316	-0.03%
2024/04/10	2	39.40	0.1	39.50	39.40	1.9	1,331	0.14%
2024/04/09	13	39.85	21.1	39.81	39.70	-8.1	1,452	-0.55%
2024/04/08	2.4	39.79	1	39.75	39.90	1.4	1,450	0.10%
2024/04/03	3.3	39.54	0	0.00	39.75	3.3	1,447	0.23%
2024/03/29	5	39.34	0	0.00	39.25	5	1,433	0.35%
2024/03/28	1.1	39.65	5	40.15	39.55	-3.9	1,446	-0.27%
2024/03/27	23	39.52	2.6	39.60	39.85	20.4	1,441	1.42%
2024/03/26	1	39.20	0	0.00	38.80	1	1,468	0.07%
2024/03/25	1	39.20	4	39.15	39.15	-3	1,485	-0.20%
2024/03/22	0	0.00	10	38.90	38.95	-10	1,500	-0.67%
2024/03/21	1	38.80	0	0.00	38.95	1	1,523	0.07%
2024/03/19	1	39.00	2.4	39.13	39.15	-1.4	1,564	-0.09%
2024/03/15	2	38.75	0	0.00	38.60	2	1,628	0.12%
2024/03/14	1	39.00	0	0.00	39.05	1	1,648	0.06%
2024/03/13	0	0.00	1	38.60	38.65	-1	1,666	-0.06%
2024/03/08	0.6	37.80	0	0.00	37.55	0.6	1,864	0.03%
2024/03/07	1	38.70	1	38.75	38.80	0	1,972	0.00%
2024/03/06	2	38.78	0	0.00	38.65	2	2,221	0.09%
2024/03/05	0	38.90	1	39.00	38.80	-1	2,315	-0.04%
2024/03/01	0	0.00	2	38.80	38.90	-2	3,161	-0.06%
2024/02/29	5	39.04	1	38.95	39.00	4	3,461	0.11%
2024/02/23	3.1	38.85	0	0.00	38.50	3.1	3,440	0.09%
2024/02/22	3	39.13	0	0.00	39.05	3	3,426	0.09%
2024/02/21	1	39.45	1	39.35	39.30	0	3,421	0.00%
2024/02/19	0	0.00	1	39.30	39.25	-1	3,405	-0.03%
2024/02/16	1	39.15	3	39.37	39.35	-2	3,391	-0.06%
2024/02/15	14	38.62	2	38.48	38.70	12	3,348	0.36%
2024/02/02	2	37.53	0	0.00	37.45	2	3,323	0.06%
2024/02/01	0	0.00	1	37.65	37.60	-1	3,326	-0.03%
2024/01/24	4	38.01	1	38.00	37.90	3	3,389	0.09%
2024/01/22	0	0.00	1	37.55	37.50	-1	3,461	-0.03%
2024/01/19	1	37.30	0	0.00	37.40	1	3,470	0.03%
2024/01/18	3	37.00	0	0.00	37.10	3	3,463	0.09%
2024/01/16	0	0.00	0.2	38.35	38.30	-0.2	3,413	-0.01%
2024/01/15	0	0.00	2	38.35	38.60	-2	3,405	-0.06%
2024/01/11	0	0.00	0.1	38.55	38.55	-0.1	3,402	0.00%
2024/01/10	2	38.25	0	0.00	38.25	2	3,406	0.06%
2024/01/09	3	38.40	0	0.00	38.40	3	3,408	0.09%
2024/01/08	0	0.00	0.5	39.50	39.30	-0.5	3,366	-0.01%
2024/01/05	1.3	39.88	13	39.47	39.50	-11.7	3,347	-0.35%
2024/01/04	4	39.48	5	39.18	39.15	-1	3,316	-0.03%
2024/01/03	16	39.84	15	39.74	39.35	1	3,307	0.03%
2024/01/02	1	38.75	0	0.00	38.85	1	3,165	0.03%
2023/12/29	0	0.00	2	38.50	38.65	-2	3,159	-0.06%
2023/12/27	3	38.50	3	38.60	38.60	0	3,147	0.00%
2023/12/25	2	38.75	0	0.00	38.50	2	3,137	0.06%
2023/12/22	3	39.57	0	0.00	39.15	3	3,119	0.10%
2023/12/21	4.1	39.64	1	39.80	39.75	3.1	3,101	0.10%
2023/12/20	1	39.30	2	39.38	39.30	-1	3,043	-0.03%
2023/12/19	2	39.20	4	39.14	38.95	-2	3,013	-0.07%
2023/12/18	0	0.00	1	39.25	39.10	-1	2,994	-0.03%
2023/12/15	0	0.00	2	38.85	38.70	-2	2,972	-0.07%
2023/12/13	3	38.83	5	39.00	38.65	-2	2,934	-0.07%
2023/12/12	3	39.07	11	39.10	38.90	-8	2,911	-0.27%
2023/12/11	4	39.70	0	0.00	39.65	4	2,855	0.14%
2023/12/08	5	40.36	0	0.00	40.10	5	2,830	0.18%
2023/12/07	6	41.06	2	40.88	40.75	4	2,789	0.14%
2023/12/06	5	41.36	5.1	41.23	41.50	-0.1	2,751	0.00%
2023/12/05	17	42.28	17.4	41.65	41.50	-0.4	2,718	-0.02%
2023/12/04	17.3	41.91	18	41.98	41.95	-0.7	2,575	-0.03%
2023/12/01	34.1	41.67	25	41.60	41.30	9.1	2,423	0.37%
2023/11/30	20	40.85	15.8	40.60	40.20	4.2	2,155	0.19%
2023/11/29	30	41.31	10	41.11	41.10	20	2,056	0.97%
2023/11/28	138	42.22	21.2	42.85	42.00	116.8	1,935	6.03%	大買/鉅額交易
2023/11/27	50	41.23	6	41.55	41.55	44	1,209	3.64%
2023/11/24	1	37.75	0	0.00	37.80	1	907	0.11%
2023/11/20	0.1	37.80	0	0.00	37.65	0.1	916	0.01%
2023/11/17	2.5	37.62	0	0.00	37.60	2.5	918	0.27%
2023/11/16	1	37.35	0	0.00	37.55	1	921	0.11%
2023/11/15	0	37.10	0	0.00	37.05	0	925	0.00%
2023/11/14	0	37.00	0	0.00	36.80	0	931	0.00%
2023/11/13	0.1	36.78	0	0.00	36.60	0.1	948	0.01%
2023/11/07	18	37.90	11	37.76	37.75	7	1,076	0.65%
2023/11/02	0	0.00	0.2	37.30	37.35	-0.2	1,173	-0.02%
2023/11/01	5	38.22	4	37.50	37.35	1	1,269	0.08%
2023/10/31	2	37.55	0.1	37.35	37.55	1.9	1,287	0.15%
2023/10/30	8	38.19	9	38.07	37.90	-1	1,296	-0.08%
2023/10/27	0	0.00	0.1	37.00	37.40	-0.1	1,247	-0.01%
2023/10/23	0	36.35	0	0.00	36.05	0	1,293	0.00%
2023/10/20	0	0.00	8	35.55	35.75	-8	1,326	-0.60%
2023/10/18	0	0.00	0.2	36.00	35.65	-0.2	1,367	-0.01%
2023/10/17	1	36.50	0	37.00	36.15	1	1,396	0.07%
2023/10/12	0	0.00	0.1	37.25	36.95	-0.1	1,508	-0.01%
2023/10/06	0	37.90	0	0.00	37.75	0	1,537	0.00%
2023/10/05	0	0.00	1.6	37.72	37.60	-1.6	1,567	-0.10%
2023/10/04	1	37.43	0	0.00	37.35	1	1,600	0.06%
2023/10/03	1	37.70	0	0.00	37.50	1	1,617	0.06%
2023/10/02	1	37.85	0	0.00	37.80	1	1,670	0.06%
2023/09/26	0	0.00	1	38.00	37.70	-1	1,728	-0.06%
2023/09/25	1	38.15	0	0.00	38.15	1	1,753	0.06%
2023/09/22	1	36.90	1	37.20	37.20	0	1,769	0.00%
2023/09/20	0.1	37.90	0	0.00	38.00	0.1	1,842	0.00%
2023/09/19	0.1	38.10	0	0.00	38.05	0.1	1,897	0.01%
2023/09/18	0	0.00	0.7	37.75	37.70	-0.7	1,919	-0.04%
2023/09/15	1	37.55	3.1	37.66	37.55	-2.1	1,970	-0.11%
2023/09/13	1	37.75	0	0.00	37.70	1	2,071	0.05%
2023/09/12	0	0.00	0.1	37.25	37.20	-0.1	2,086	0.00%
2023/09/11	3	37.35	0	0.00	36.85	3	2,115	0.14%
2023/09/08	2.4	37.02	5	37.29	37.05	-2.6	2,126	-0.12%
2023/09/07	2	36.43	0	0.00	37.40	2	2,138	0.09%
2023/09/06	0	36.55	0	0.00	36.50	0	2,146	0.00%
2023/09/05	2	36.43	0	0.00	36.50	2	2,191	0.09%
2023/09/04	1	36.50	0	0.00	36.50	1	2,236	0.04%
2023/08/31	0.1	36.60	0	0.00	36.65	0.1	2,354	0.00%
2023/08/30	0	36.00	4	36.05	36.05	-4	2,373	-0.17%
2023/08/29	0	36.00	0.1	36.00	35.65	-0.1	2,390	0.00%
2023/08/23	0	0.00	0.1	36.10	35.70	-0.1	2,490	0.00%
2023/08/18	0	0.00	1	35.85	35.75	-1	2,639	-0.04%
2023/08/16	0	35.40	7	35.60	35.45	-7	2,686	-0.26%
2023/08/15	1	35.65	3	35.77	35.75	-2	2,715	-0.07%
2023/08/14	2	35.65	0	0.00	35.65	2	2,730	0.07%
2023/08/10	4	39.86	3	39.50	39.50	1	2,644	0.04%
2023/08/09	0	0.00	1	39.90	39.70	-1	2,683	-0.04%
2023/08/08	9	40.09	0	0.00	39.90	9	2,795	0.32%
2023/08/07	1	44.30	2	44.25	44.45	-1	2,856	-0.04%
2023/07/26	4	44.00	0	0.00	43.25	4	3,622	0.11%
2023/07/25	1	43.80	3	43.80	43.95	-2	3,795	-0.05%
2023/07/24	1	43.30	0	0.00	42.95	1	3,814	0.03%
2023/07/21	9.1	43.60	0	0.00	43.45	9.1	3,883	0.23%
2023/07/20	1	44.00	0	0.00	43.70	1	4,080	0.02%
2023/07/19	1	43.90	0	0.00	43.90	1	4,176	0.02%
2023/07/18	3	43.25	0	0.00	43.25	3	4,285	0.07%
2023/07/17	0.1	43.70	0	0.00	43.85	0.1	4,584	0.00%
2023/07/13	0	0.00	1	42.50	42.50	-1	4,870	-0.02%
2023/07/12	1	42.65	0	0.00	42.60	1	5,127	0.02%
2023/07/11	2	43.30	2	43.40	43.30	0	5,238	0.00%
2023/07/07	1	44.05	7	43.58	43.40	-6	5,761	-0.10%
2023/07/06	5	42.90	0	0.00	42.85	5	5,753	0.09%
2023/07/05	0	0.00	3	43.25	43.20	-3	5,848	-0.05%
2023/07/04	2	43.18	20	43.10	43.10	-18	5,966	-0.30%
2023/07/03	0.1	43.90	4	43.60	43.65	-3.9	6,091	-0.06%
2023/06/30	0	0.00	1	43.95	43.95	-1	6,119	-0.02%
2023/06/29	7	43.97	0	0.00	43.95	7	6,185	0.11%
2023/06/28	3	43.83	3.3	43.62	43.70	-0.3	6,305	0.00%
2023/06/27	3.1	43.80	3	43.87	43.55	0.1	6,312	0.00%
2023/06/26	0	0.00	2	43.25	43.25	-2	6,296	-0.03%
2023/06/21	8	42.51	2	42.15	42.15	6	6,309	0.10%
2023/06/20	5	42.96	0	0.00	43.00	5	6,279	0.08%
2023/06/15	0	0.00	2.1	44.49	44.65	-2.1	6,288	-0.03%
2023/06/14	0	0.00	1	44.85	44.80	-1	6,387	-0.02%
2023/06/12	0	0.00	2	44.90	44.85	-2	6,500	-0.03%
2023/06/09	0.2	45.40	0	0.00	45.55	0.2	6,586	0.00%
2023/06/08	1	44.60	29.2	44.66	44.55	-28.2	6,624	-0.43%
2023/06/07	12.1	45.49	3	45.50	45.35	9.1	6,732	0.13%
2023/06/06	6	45.08	4	45.15	45.30	2	6,833	0.03%
2023/06/05	0.1	44.75	1	44.75	44.75	-0.9	6,935	-0.01%
2023/06/02	1	44.20	1	44.15	44.15	0	7,084	0.00%
2023/05/30	2	44.00	0	0.00	43.95	2	7,506	0.03%
2023/05/29	1	44.40	0	0.00	44.40	1	7,634	0.01%
2023/05/26	3	44.68	0	0.00	44.55	3	7,817	0.04%
2023/05/25	0	0.00	1	45.30	45.20	-1	7,913	-0.01%
2023/05/24	2	46.38	1.1	45.86	45.85	0.9	8,236	0.01%
2023/05/23	0.1	45.40	0	0.00	45.50	0.1	8,478	0.00%
2023/05/22	1	44.45	1	44.50	44.55	0	8,545	0.00%
2023/05/19	1	44.20	1	44.25	44.20	0	8,617	0.00%
2023/05/18	2	44.90	0	0.00	44.60	2	8,727	0.02%
2023/05/17	2	44.90	0	0.00	44.85	2	8,980	0.02%
2023/05/16	3	44.47	0	0.00	44.25	3	9,502	0.03%
2023/05/12	12.1	44.60	14	44.62	44.85	-1.9	10,435	-0.02%
2023/05/11	23	45.75	1.5	45.41	45.25	21.5	10,758	0.20%
2023/05/10	2	46.93	7	47.00	46.85	-5	11,241	-0.04%
2023/05/09	11	46.98	6	47.16	46.75	5	11,720	0.04%
2023/05/08	7	48.17	1.1	47.58	47.50	5.9	11,886	0.05%
2023/05/05	25	49.33	7	49.24	48.15	18	12,075	0.15%
2023/05/04	5	48.50	5	48.80	49.00	0	11,930	0.00%
2023/05/03	0	0.00	3	48.08	48.10	-3	11,896	-0.03%
2023/05/02	5	48.07	0	0.00	47.95	5	12,059	0.04%
2023/04/28	5	47.34	47	47.53	47.80	-42	12,211	-0.34%
2023/04/27	2	45.75	1	45.90	45.80	1	12,194	0.01%
2023/04/26	0	0.00	5.6	45.65	46.30	-5.6	12,320	-0.05%
2023/04/25	8.1	47.40	0.1	47.55	46.40	8	12,432	0.06%
2023/04/24	10	46.61	11	46.63	47.30	-1	12,450	-0.01%
2023/04/21	17.2	45.89	12	45.36	45.20	5.2	12,536	0.04%
2023/04/20	28.2	46.98	2	48.43	46.50	26.2	12,613	0.21%
2023/04/19	11	48.57	17.1	48.64	48.80	-6.1	12,677	-0.05%
2023/04/18	19	48.93	0.7	48.70	48.00	18.3	13,175	0.14%
2023/04/17	5.1	48.66	28.5	48.81	48.85	-23.5	13,291	-0.18%
2023/04/14	4	47.93	2	47.95	47.45	2	13,336	0.01%
2023/04/13	6.2	47.86	5.1	47.90	47.85	1.1	13,703	0.01%
2023/04/12	11	47.72	12.3	47.71	46.95	-1.3	13,914	-0.01%
2023/04/11	3.3	45.95	0	0.00	45.80	3.3	14,347	0.02%
2023/04/10	9.1	46.71	1	46.10	46.00	8.1	14,911	0.05%
2023/04/07	4	46.88	2.2	46.96	47.20	1.8	15,632	0.01%
2023/04/06	2	46.63	3.3	46.94	46.50	-1.3	16,785	-0.01%
2023/03/31	0	0.00	1.1	45.93	45.75	-1.1	17,427	-0.01%
2023/03/30	5.1	45.60	6	45.84	45.65	-1	18,029	-0.01%
2023/03/29	0	0.00	22.2	45.72	45.95	-22.2	18,545	-0.12%
2023/03/28	0	0.00	4	44.40	44.40	-4	19,187	-0.02%
2023/03/27	5	45.04	0.1	45.00	45.00	4.9	20,402	0.02%
2023/03/24	0	0.00	0.1	44.45	44.50	-0.1	21,084	0.00%
2023/03/23	1.1	44.12	12	44.18	43.90	-10.9	21,599	-0.05%
2023/03/22	0.5	44.05	0	0.00	43.90	0.5	22,585	0.00%
2023/03/20	0	0.00	2.5	43.37	43.70	-2.5	24,698	-0.01%
2023/03/17	1	44.75	24	44.59	43.50	-23	25,794	-0.09%
2023/03/16	1	43.80	0	0.00	43.90	1	27,136	0.00%
2023/03/15	0	45.40	0	0.00	45.40	0	28,137	0.00%
2023/03/14	3.2	45.34	15	44.95	45.25	-11.8	28,723	-0.04%
2023/03/13	10	43.80	39	43.96	44.30	-29	28,816	-0.10%
2023/03/10	6	45.28	2.2	44.49	44.55	3.8	28,767	0.01%
2023/03/09	11	46.54	3	46.37	46.05	8	28,666	0.03%
2023/03/08	2	47.05	39	47.26	47.05	-37	28,518	-0.13%
2023/03/07	61	48.47	47	48.37	47.75	14	28,394	0.05%
2023/03/06	22	48.66	2	48.88	48.60	20	28,290	0.07%
2023/03/03	15	48.07	49	48.21	48.40	-34	28,177	-0.12%
2023/03/02	9	46.96	7	47.21	47.40	2	28,079	0.01%
2023/03/01	11	47.15	12	48.17	46.90	-1	28,058	0.00%
2023/02/24	11	48.05	3	47.88	47.75	8	28,020	0.03%
2023/02/23	10.8	47.69	2	48.33	48.40	8.8	27,889	0.03%
2023/02/22	54.8	48.31	39	47.92	47.60	15.8	27,834	0.06%
2023/02/21	81	48.55	69	48.20	48.90	12	27,624	0.04%
2023/02/20	6	47.32	31	47.49	47.20	-25	27,415	-0.09%
2023/02/17	10	47.23	9	47.19	46.90	1	27,361	0.00%
2023/02/16	16	46.99	6	47.27	47.15	10	27,315	0.04%
2023/02/15	28	47.46	23	47.30	47.00	5	27,265	0.02%
2023/02/14	61	48.24	37.5	48.13	48.15	23.5	27,087	0.09%
2023/02/13	22.3	48.10	47	48.38	48.80	-24.7	26,635	-0.09%
2023/02/10	31	47.19	27	46.95	46.30	4	26,062	0.02%
2023/02/09	73	47.51	21	47.24	46.80	52	25,768	0.20%
2023/02/08	77.1	46.98	67	47.17	47.40	10.1	25,344	0.04%
2023/02/07	18	45.07	27	45.08	45.95	-9	24,736	-0.04%
2023/02/06	10.1	43.96	20	44.52	44.10	-9.9	24,247	-0.04%
2023/02/03	18.1	43.55	1	44.30	43.40	17.1	24,031	0.07%
2023/02/02	9.1	43.65	11	43.68	44.10	-1.9	23,776	-0.01%
2023/02/01	5	42.72	0	0.00	42.60	5	23,565	0.02%
2023/01/31	21.9	42.95	6	42.61	42.60	15.9	23,426	0.07%
2023/01/30	9	43.70	2	43.70	43.40	7	23,222	0.03%
2023/01/17	3	45.45	3	45.10	44.80	0	23,022	0.00%
2023/01/16	15	44.33	11	44.81	45.30	4	22,892	0.02%
2023/01/12	3	44.20	2	43.98	43.55	1	22,618	0.00%
2023/01/11	4	44.89	2	44.75	44.55	2	22,398	0.01%
2023/01/10	2	45.30	3	45.18	45.05	-1	22,217	0.00%
2023/01/09	21	45.18	30	45.87	46.35	-9	22,043	-0.04%
2023/01/06	39	45.55	37	45.57	44.80	2	21,755	0.01%
2023/01/05	13	45.40	7	45.21	44.75	6	21,172	0.03%
2023/01/04	27	46.37	14	46.01	45.60	13	20,962	0.06%
2023/01/03	28	46.56	9	46.83	46.00	19	20,719	0.09%
2022/12/30	7	48.51	7	48.85	48.70	0	20,303	0.00%
2022/12/29	25	48.74	17	48.68	49.60	8	19,937	0.04%
2022/12/28	17	48.57	17	48.61	47.70	0	19,220	0.00%
2022/12/27	59	50.23	43	49.63	49.20	16	18,703	0.09%
2022/12/26	36	53.44	38	53.52	53.00	-2	17,936	-0.01%
2022/12/23	61	51.93	41	51.23	51.60	20	16,730	0.12%
2022/12/22	11	50.23	22.3	50.66	51.90	-11.3	16,072	-0.07%
2022/12/21	24.3	50.75	10	50.57	50.40	14.3	15,525	0.09%
2022/12/20	25	50.15	21	49.86	50.10	4	15,041	0.03%
2022/12/19	66	52.87	63.3	53.07	52.00	2.7	14,377	0.02%
2022/12/16	23	51.67	21	51.36	50.20	2	13,240	0.02%
2022/12/15	34	51.16	29	50.89	50.80	5	12,817	0.04%
2022/12/14	70	50.52	73.7	50.36	52.20	-3.7	12,383	-0.03%
2022/12/13	88.3	50.85	83.2	51.31	51.00	5.1	11,549	0.04%
2022/12/12	29	48.90	28	48.78	48.15	1	10,331	0.01%
2022/12/09	35	47.74	47.2	48.02	48.50	-12.2	9,634	-0.13%
2022/12/08	36	44.95	37	44.97	46.40	-1	8,635	-0.01%
2022/12/07	59	43.05	66.6	43.74	45.10	-7.6	7,546	-0.10%
2022/12/06	5	39.45	15.6	39.77	41.00	-10.6	6,731	-0.16%
2022/12/05	1	38.40	1	37.80	38.65	0	6,303	0.00%
2022/12/02	0	36.40	2	36.30	36.20	-2	6,314	-0.03%
2022/12/01	10	36.29	10	36.35	36.40	0	6,539	0.00%
2022/11/30	0	0.00	5	35.90	35.90	-5	6,768	-0.07%
2022/11/29	5	36.25	0	36.00	35.90	5	6,997	0.07%
2022/11/28	2	35.93	3	36.20	36.20	-1	7,308	-0.01%
2022/11/25	9	35.62	2	36.08	35.30	7	7,745	0.09%
2022/11/24	4	36.86	3	36.45	36.40	1	8,558	0.01%
2022/11/23	7	36.90	7	37.03	37.10	0	8,674	0.00%
2022/11/22	2	36.53	5	37.06	36.60	-3	8,770	-0.03%
2022/11/21	2	36.85	2	36.90	36.95	0	8,998	0.00%
2022/11/18	2	36.23	1	36.20	36.10	1	9,449	0.01%
2022/11/17	2	37.03	4	36.58	36.35	-2	10,198	-0.02%
2022/11/16	4	36.38	14	36.19	36.30	-10	10,604	-0.09%
2022/11/14	10	35.80	2	35.95	35.75	8	12,435	0.06%
2022/11/11	2	36.10	2	36.00	35.90	0	12,962	0.00%
2022/11/10	3	35.90	3	35.70	35.30	0	13,028	0.00%
2022/11/09	0	0.00	1	35.60	35.65	-1	13,130	-0.01%
2022/11/08	1	36.20	1	36.25	35.30	0	13,127	0.00%
2022/11/07	1	34.30	0	0.00	34.50	1	13,250	0.01%
2022/11/02	7	33.91	5	33.93	33.95	2	13,655	0.01%
2022/11/01	1	33.60	3	33.40	33.60	-2	13,774	-0.01%
2022/10/26	0	0.00	1	31.50	31.40	-1	14,280	-0.01%
2022/10/21	1	31.70	0	0.00	31.70	1	14,550	0.01%
2022/10/20	2	32.85	0	0.00	33.05	2	14,587	0.01%
2022/10/18	2	34.35	7	34.07	33.90	-5	15,267	-0.03%
2022/10/17	3	33.45	1	34.60	33.80	2	15,449	0.01%
2022/10/13	1	34.05	6	33.38	32.40	-5	15,470	-0.03%
2022/10/12	0	0.00	2	34.53	34.70	-2	15,513	-0.01%
2022/10/11	2	34.55	6	34.12	34.15	-4	15,612	-0.03%
2022/10/07	0	0.00	2	36.18	35.80	-2	15,792	-0.01%
2022/10/05	1	36.25	5	36.50	35.60	-4	16,332	-0.02%
2022/10/04	5	36.50	2	36.40	36.40	3	16,389	0.02%
2022/10/03	1	35.25	2	35.68	35.40	-1	16,450	-0.01%
2022/09/30	1	34.95	2	35.48	35.65	-1	16,493	-0.01%
2022/09/29	5	35.62	17	35.87	35.65	-12	16,499	-0.07%
2022/09/28	0	0.00	8	35.20	34.00	-8	16,511	-0.05%
2022/09/27	6	35.91	4.3	35.22	36.05	1.7	16,676	0.01%
2022/09/26	3	35.18	3	34.83	35.00	0	16,714	0.00%
2022/09/23	2	36.58	0	0.00	36.30	2	16,860	0.01%
2022/09/22	15	37.93	11	38.08	37.65	4	17,337	0.02%
2022/09/21	11	37.15	2	37.05	37.50	9	17,598	0.05%
2022/09/20	2	37.55	21	37.10	37.20	-19	17,765	-0.11%
2022/09/19	1	36.50	12.8	36.45	36.20	-11.8	17,885	-0.07%
2022/09/16	4	37.71	3	37.35	37.00	1	18,239	0.01%
2022/09/15	5	38.85	10	38.70	38.10	-5	18,246	-0.03%
2022/09/14	9	39.32	7.4	39.23	38.90	1.6	18,213	0.01%
2022/09/13	5	38.91	14	39.33	39.50	-9	17,954	-0.05%
2022/09/12	5	38.85	2	38.50	39.10	3	18,058	0.02%
2022/09/08	8	38.03	1.1	38.51	38.60	6.9	17,869	0.04%
2022/09/07	4	37.68	7	37.36	37.45	-3	17,718	-0.02%
2022/09/06	6	37.05	12	36.82	36.80	-6	17,490	-0.03%
2022/09/05	20	38.80	25	38.48	38.05	-5	17,235	-0.03%
2022/09/02	14	38.70	9	38.48	38.95	5	17,038	0.03%
2022/09/01	24	39.19	14.2	38.86	38.50	9.8	16,780	0.06%
2022/08/31	20	39.57	30	39.79	39.15	-10	16,307	-0.06%
2022/08/30	8	37.78	7	37.96	38.20	1	15,420	0.01%
2022/08/29	5	37.08	9	37.38	36.85	-4	15,276	-0.03%
2022/08/26	14.3	38.32	9.2	38.24	37.70	5.1	15,086	0.03%
2022/08/25	20	38.47	19	38.23	38.40	1	14,733	0.01%
2022/08/24	37.2	37.48	21.6	36.67	38.60	15.6	14,197	0.11%
2022/08/23	30	36.54	41	36.63	36.25	-11	13,374	-0.08%
2022/08/22	60	39.52	20	39.23	38.80	40	12,812	0.31%
2022/08/19	46	36.67	54.1	37.02	37.80	-8.1	11,549	-0.07%
2022/08/18	56	34.48	84.9	34.85	34.40	-28.9	10,791	-0.27%
2022/08/17	9	32.93	5.1	32.74	32.45	3.9	10,213	0.04%
2022/08/16	2	32.63	24.4	32.68	32.75	-22.4	10,044	-0.22%
2022/08/15	1	31.45	7.5	31.66	31.85	-6.5	9,833	-0.07%
2022/08/12	51	32.86	8	31.83	31.75	43	9,737	0.44%
2022/08/11	17	33.32	4	33.00	32.85	13	9,496	0.14%
2022/08/10	8	33.20	9	33.07	33.15	-1	9,336	-0.01%
2022/08/09	5	32.45	2	32.33	32.25	3	9,134	0.03%
2022/08/08	2	31.20	17	31.45	32.00	-15	9,054	-0.17%
2022/08/05	3	32.35	13	32.37	32.45	-10	8,903	-0.11%
2022/08/04	13	31.36	9	31.61	31.60	4	8,694	0.05%
2022/08/03	0	0.00	2	31.45	31.40	-2	8,557	-0.02%
2022/08/02	2	31.65	0	0.00	31.15	2	8,478	0.02%
2022/08/01	0	0.00	5	31.25	31.80	-5	8,336	-0.06%
2022/07/29	0	0.00	2	31.30	31.20	-2	8,250	-0.02%
2022/07/28	12	31.60	14	31.63	31.90	-2	8,149	-0.02%
2022/07/27	3	31.20	3	31.00	30.90	0	7,973	0.00%
2022/07/26	33	31.93	7	31.58	31.50	26	7,878	0.33%
2022/07/25	26	31.98	21	32.25	32.60	5	7,561	0.07%
2022/07/22	13	30.87	18	30.51	31.55	-5	7,174	-0.07%
2022/07/21	0	0.00	20	29.65	29.65	-20	6,983	-0.29%
2022/07/20	5	30.41	12	30.35	30.10	-7	6,930	-0.10%
2022/07/19	7	31.68	5	32.20	31.00	2	6,846	0.03%
2022/07/18	11	30.95	18	31.17	31.60	-7	6,753	-0.10%
2022/07/15	30	32.01	29	32.25	31.70	1	6,673	0.01%
2022/07/14	30	31.80	56	31.67	31.90	-26	6,479	-0.40%
2022/07/13	27	31.17	18	31.45	31.90	9	6,177	0.15%
2022/07/12	21	29.76	16.5	29.68	30.00	4.5	5,992	0.08%
2022/07/11	72	29.56	40.1	29.68	29.60	31.9	5,961	0.54%
2022/07/08	13	32.26	21.2	32.27	32.10	-8.2	5,857	-0.14%
2022/07/07	3	31.95	1	32.00	32.05	2	5,767	0.03%
2022/07/06	31	32.69	1	32.35	31.40	30	5,707	0.53%
2022/07/05	36	32.61	26.2	32.83	33.55	9.8	5,586	0.18%
2022/07/04	2	32.03	21	31.78	32.00	-19	5,325	-0.36%
2022/07/01	20	31.56	16	31.64	31.50	4	5,171	0.08%
2022/06/30	49	34.21	47	33.51	33.05	2	4,930	0.04%
2022/06/29	25	34.34	10	34.43	34.85	15	4,321	0.35%
2022/06/28	14	34.13	12	33.06	32.40	2	3,774	0.05%
2022/06/27	48	34.03	54	33.60	33.95	-6	3,544	-0.17%
2022/06/24	8	32.28	6	32.58	33.50	2	3,251	0.06%
2022/06/23	14	30.77	15	30.73	30.90	-1	2,785	-0.04%
2022/06/22	4	30.00	1	30.65	29.85	3	2,629	0.11%
2022/06/21	3	29.37	2	29.70	30.15	1	2,485	0.04%
2022/06/20	4	30.06	8	29.92	29.30	-4	2,363	-0.17%
2022/06/17	0	0.00	2	28.65	28.95	-2	1,993	-0.10%
2022/06/16	1	29.15	1	29.35	28.85	0	1,952	0.00%
2022/06/15	2	28.95	1	28.75	28.85	1	1,889	0.05%
2022/06/13	7	28.83	2	28.33	28.25	5	1,835	0.27%
2022/06/10	0	0.00	4	28.73	28.85	-4	1,784	-0.22%
2022/06/09	2	28.03	0	0.00	27.95	2	1,705	0.12%
2022/06/07	2.8	27.91	2	27.55	27.45	0.8	1,665	0.05%
2022/06/02	1	26.55	0	0.00	26.60	1	1,612	0.06%
2022/05/31	0	0.00	2	26.30	26.30	-2	1,627	-0.12%
2022/05/24	0	0.00	5	26.36	26.35	-5	1,715	-0.29%
2022/05/19	2	26.65	0	0.00	26.80	2	1,759	0.11%
2022/05/17	0	0.00	3	26.88	26.55	-3	1,786	-0.17%
2022/05/16	1	27.05	4	27.18	26.70	-3	1,787	-0.17%
2022/05/12	3	25.62	0	0.00	25.45	3	1,750	0.17%
2022/05/10	2	26.20	0	0.00	26.75	2	1,742	0.11%
2022/05/05	0	0.00	1	26.85	26.65	-1	1,713	-0.06%
2022/05/04	31	26.83	55	26.72	26.75	-24	1,710	-1.40%
2022/05/03	3	27.40	0	0.00	27.30	3	1,698	0.18%
2022/04/29	25	27.67	0	0.00	27.40	25	1,702	1.47%
2022/04/28	16	27.69	16	28.03	28.00	0	1,692	0.00%
2022/04/27	0	0.00	1	27.50	27.65	-1	1,662	-0.06%
2022/04/25	1	27.00	0	0.00	27.30	1	1,620	0.06%
2022/04/21	0	0.00	3	28.80	28.70	-3	1,524	-0.20%
2022/04/20	19	26.95	20	27.54	27.85	-1	1,444	-0.07%
2022/04/19	3	27.93	0	0.00	27.95	3	1,384	0.22%
2022/04/18	4	28.73	6.4	28.47	28.95	-2.4	1,321	-0.18%
2022/04/15	11	27.95	43	28.47	27.65	-32	1,223	-2.62%
2022/04/14	4	26.98	0.6	27.20	27.45	3.4	1,120	0.30%
2022/04/13	2	26.65	0	0.00	26.80	2	1,077	0.19%
2022/04/12	0	0.00	3	26.57	26.70	-3	1,055	-0.28%
2022/04/11	2	26.40	1	26.45	26.40	1	1,031	0.10%
2022/04/07	0	0.00	3	25.90	26.00	-3	994	-0.30%
2022/04/06	0	0.00	2	25.80	26.00	-2	983	-0.20%
2022/03/31	0	0.00	10	25.15	25.10	-10	945	-1.06%
2022/03/30	4	25.45	13	25.42	25.40	-9	925	-0.97%
2022/03/25	0	0.00	3	24.93	24.85	-3	859	-0.35%
2022/03/24	2	24.70	0	0.00	24.90	2	870	0.23%
2022/03/23	10	24.79	0	0.00	24.80	10	874	1.14%
2022/03/22	5	24.80	0	0.00	24.80	5	876	0.57%
2022/03/21	1	24.70	0	0.00	24.65	1	894	0.11%
2022/03/18	0	0.00	3	24.55	24.40	-3	1,013	-0.30%
2022/03/17	2	24.15	0	0.00	24.25	2	1,006	0.20%
2022/03/16	2	23.95	0	0.00	24.00	2	1,001	0.20%
2022/03/15	3	24.10	0	0.00	24.15	3	1,006	0.30%
2022/03/07	3	24.35	0	0.00	24.35	3	966	0.31%
2022/03/01	0	0.00	3	24.95	24.80	-3	915	-0.33%
2022/02/25	0	24.65	0	0.00	24.70	0	900	0.00%
2022/02/24	3	24.20	12	24.15	24.15	-9	880	-1.02%
2022/02/22	0	0.00	2	24.50	24.65	-2	846	-0.24%
2022/02/21	0	0.00	1.3	24.86	24.85	-1.3	825	-0.15%
2022/02/18	2	24.55	2	24.70	24.75	0	806	0.00%
2022/02/17	0	0.00	4	24.70	24.60	-4	790	-0.51%
2022/02/14	2	24.10	0	0.00	24.10	2	765	0.26%
2022/01/24	0	0.00	16	23.35	23.35	-16	707	-2.26%
2022/01/11	1	24.15	0	0.00	23.85	1	655	0.15%
2022/01/07	0	0.00	1.1	23.96	24.10	-1.1	624	-0.18%
2022/01/04	3	23.70	0	0.00	23.75	3	582	0.51%
2021/12/23	2	23.35	0	0.00	23.40	2	552	0.36%
2021/12/22	2	23.68	0	0.00	23.50	2	552	0.36%
2021/12/15	0	0.00	7	23.49	23.45	-7	564	-1.24%
2021/12/14	17	24.54	0	0.00	23.85	17	551	3.08%
2021/11/30	0.2	22.60	2	22.40	22.50	-1.8	452	-0.40%
2021/11/24	0	0.00	1	22.65	22.70	-1	437	-0.23%
2021/11/23	0	0.00	0	22.85	22.65	0	437	-0.01%
2021/11/22	0	0.00	1	22.75	22.70	-1	435	-0.23%
2021/11/19	3	22.70	0	0.00	22.75	3	435	0.69%
2021/11/16	0	0.00	2	22.75	22.75	-2	430	-0.46%
2021/11/15	1	22.75	0	0.00	22.80	1	432	0.24%
2021/11/12	1	22.85	5.6	22.91	22.85	-4.6	437	-1.05%
2021/11/11	0.1	23.10	0	0.00	22.95	0.1	437	0.03%
2021/11/09	0.6	23.15	0	0.00	23.15	0.6	437	0.15%
2021/11/08	0	23.24	0	0.00	23.20	0	439	0.01%
2021/11/05	15	23.35	0	0.00	23.35	15	438	3.42%
2021/11/04	0	0.00	11	23.00	23.00	-11	433	-2.54%
2021/10/28	0.8	23.10	0	0.00	23.15	0.8	436	0.17%
2021/10/25	1	22.90	0	0.00	22.90	1	434	0.23%
2021/10/21	3	22.95	0	0.00	23.00	3	452	0.66%
2021/10/13	0	0.00	1	23.15	23.00	-1	504	-0.20%
2021/10/05	7	22.97	0	0.00	23.00	7	547	1.28%
2021/10/04	2	23.25	0	0.00	23.15	2	548	0.36%
2021/10/01	0.1	23.80	1	23.40	23.45	-0.9	548	-0.17%
2021/09/29	0.1	23.50	0	0.00	23.45	0.1	548	0.01%
2021/09/28	0	0.00	5	23.44	23.50	-5	553	-0.90%
2021/09/27	2	23.50	20	23.60	23.40	-18	557	-3.23%
2021/09/23	4.1	22.92	15	22.90	23.00	-11	577	-1.90%
2021/09/22	10.6	25.50	50	25.45	25.50	-39.4	628	-6.28%
2021/09/17	0	0.00	0.4	25.65	25.60	-0.4	612	-0.06%
2021/09/16	55	25.70	5	25.65	25.60	50	608	8.22%
2021/09/08	0.3	25.60	0	0.00	25.50	0.3	602	0.05%
2021/08/27	3	25.00	4	25.10	25.10	-1	661	-0.15%
2021/08/18	1	24.45	0	0.00	24.75	1	723	0.14%
2021/08/03	0	0.00	15	25.60	25.55	-15	1,030	-1.45%
2021/08/02	0	0.00	10	25.34	25.40	-10	1,029	-0.97%
2021/07/30	0	0.00	5	25.30	25.30	-5	1,032	-0.48%
2021/07/29	0	0.00	4	25.25	25.30	-4	1,040	-0.38%
2021/07/28	2	25.25	16	25.15	25.20	-14	1,043	-1.34%
2021/07/27	0.2	25.50	10	25.35	25.30	-9.9	1,068	-0.92%
2021/07/23	1.3	25.54	0	0.00	25.60	1.3	1,094	0.12%
2021/07/22	15	25.53	0	0.00	25.50	15	1,107	1.35%
2021/07/21	2	25.80	0	0.00	25.60	2	1,131	0.18%
2021/07/20	0	0.00	1	25.90	25.75	-1	1,141	-0.09%
2021/07/16	2	25.60	0.1	25.65	25.65	1.9	1,148	0.16%
2021/07/14	1	25.15	62	25.11	25.15	-61	1,154	-5.29%
2021/07/13	0	0.00	123	25.36	25.35	-123	1,165	-10.55%	大賣/鉅額交易
2021/07/12	0	0.00	155	25.64	25.60	-155	1,160	-13.35%	大賣/鉅額交易
2021/07/09	1	25.90	20	25.75	25.75	-19	1,161	-1.64%
2021/07/07	0	0.00	3.3	25.77	25.80	-3.3	1,204	-0.28%
2021/07/01	10	25.95	0	0.00	25.65	10	1,292	0.77%
2021/06/29	2	26.25	13	26.38	26.00	-11	1,280	-0.86%
2021/06/28	20	25.34	15	25.30	25.35	5	1,218	0.41%
2021/06/25	15	25.25	0	0.00	25.25	15	1,221	1.23%
2021/06/23	30	25.20	0	0.00	25.15	30	1,242	2.41%
2021/06/22	0	0.00	1	25.05	25.15	-1	1,266	-0.08%
2021/06/18	15	25.10	25	25.10	25.05	-10	1,314	-0.76%
2021/06/07	0	0.00	1	24.95	25.25	-1	1,404	-0.07%
2021/06/04	11	24.95	0	0.00	24.90	11	1,405	0.78%
2021/06/02	5	24.95	0	0.00	24.95	5	1,433	0.35%
2021/06/01	15	25.04	0	0.00	25.10	15	1,435	1.04%
2021/05/31	30	25.12	0	0.00	25.10	30	1,433	2.09%
2021/05/27	10	25.40	0	0.00	25.35	10	1,436	0.70%
2021/05/26	14	25.51	0	0.00	25.35	14	1,450	0.96%
2021/05/25	103	25.34	4	25.31	25.25	99	1,439	6.88%	大買/
2021/05/24	0	0.00	21	26.24	26.15	-21	1,416	-1.48%
2021/05/19	5	24.55	5	24.45	24.45	0	1,320	0.00%
2021/05/18	1	23.80	0	0.00	24.60	1	1,327	0.08%
2021/05/17	1	23.90	0	0.00	23.60	1	1,316	0.08%
2021/05/14	2	24.65	2	24.68	24.60	0	1,293	0.00%
2021/05/13	2	24.63	2	25.00	24.40	0	1,287	0.00%
2021/05/12	28	24.56	0	0.00	24.55	28	1,263	2.22%
2021/05/11	2	25.35	0	0.00	25.25	2	1,223	0.16%
2021/05/10	10	25.80	0	0.00	25.80	10	1,212	0.82%
2021/05/06	1	25.65	0	0.00	25.55	1	1,230	0.08%
2021/05/05	1	25.75	0	0.00	25.65	1	1,244	0.08%
2021/05/04	1	25.80	11	25.56	25.55	-10	1,400	-0.71%
2021/04/29	10	26.60	0	0.00	26.65	10	1,482	0.67%
2021/04/28	10	26.60	0	0.00	26.65	10	1,483	0.67%
2021/04/27	12	26.58	0	0.00	26.75	12	1,482	0.81%
2021/04/22	2	26.03	0	0.00	25.95	2	1,439	0.14%
2021/04/21	0	0.00	0.3	26.40	26.35	-0.3	1,417	-0.02%
2021/04/20	5	26.54	0	0.00	26.50	5	1,416	0.35%
2021/04/19	50	26.60	55	26.53	26.50	-5	1,418	-0.35%
2021/04/14	40	26.43	0	0.00	26.10	40	1,395	2.87%
2021/04/13	15	26.95	0	0.00	26.50	15	1,374	1.09%
2021/04/12	0	0.00	3	27.30	27.00	-3	1,360	-0.22%
2021/04/08	20	26.90	21	27.19	27.20	-1	1,370	-0.07%
2021/04/07	2	26.60	1	26.60	26.65	1	1,351	0.07%
2021/04/06	3	26.50	0	0.00	26.45	3	1,338	0.22%
2021/03/31	8	26.40	0	0.00	26.35	8	1,318	0.61%
2021/03/26	5	26.30	0	0.00	26.40	5	1,298	0.38%
2021/03/24	0	26.85	0	0.00	26.90	0	1,282	0.00%
2021/03/22	1	26.40	0	0.00	26.30	1	1,225	0.08%
2021/03/18	0	0.00	12	26.05	26.10	-12	1,199	-1.00%
2021/03/17	5	26.03	0	0.00	26.00	5	1,195	0.42%
2021/03/16	3	26.10	0	0.00	26.05	3	1,190	0.25%
2021/03/15	0	0.00	1	26.00	26.05	-1	1,189	-0.08%
2021/03/12	0	0.00	1	26.10	25.95	-1	1,188	-0.08%
2021/03/10	2	25.53	2	25.50	25.85	0	1,154	0.00%
2021/03/09	6	25.25	0	0.00	25.45	6	1,140	0.53%
2021/03/03	2	25.55	0	0.00	25.65	2	1,137	0.18%
2021/02/25	0	0.00	1	25.40	25.40	-1	1,110	-0.09%
2021/02/24	20	25.39	20	25.30	25.30	0	1,114	0.00%
2021/02/23	31	25.56	31	25.60	25.60	0	1,112	0.00%
2021/02/22	10	25.30	0	0.00	25.30	10	1,089	0.92%
2021/02/05	20	24.23	20	24.20	24.20	0	1,113	0.00%
2021/02/04	0.6	24.20	0	0.00	24.30	0.6	1,122	0.06%
2021/02/03	0	0.00	1	23.90	23.90	-1	1,132	-0.09%
2021/02/02	0	0.00	0.7	23.95	24.00	-0.7	1,132	-0.06%
2021/02/01	8	23.99	0.1	24.00	23.90	7.9	1,135	0.69%
2021/01/28	0	0.00	1	24.20	24.05	-1	1,128	-0.09%
2021/01/27	2	24.55	1	24.55	24.35	1	1,114	0.09%
2021/01/26	78	25.10	78	24.24	24.50	0	1,094	0.00%
2021/01/25	4	25.20	3	25.82	26.05	1	937	0.11%
2021/01/21	0.1	23.80	0	0.00	23.95	0.1	800	0.01%
2021/01/15	7	24.62	0	0.00	24.45	7	804	0.87%
2021/01/14	2	24.85	2	24.85	24.85	0	798	0.00%
2021/01/13	21	24.85	20	24.85	24.85	1	801	0.12%
2021/01/12	0	0.00	1	25.10	25.00	-1	796	-0.13%
2021/01/11	10	24.92	0	0.00	24.85	10	789	1.27%
2021/01/07	5	25.02	0	0.00	25.00	5	802	0.62%
2021/01/05	22	25.25	22	25.25	25.25	0	814	0.00%
2021/01/04	25	25.33	7	25.40	25.40	18	814	2.21%
2020/12/21	17	24.92	0	0.00	24.90	17	836	2.03%
2020/12/16	5	24.92	0	0.00	25.00	5	844	0.59%
2020/12/14	1	24.90	0	0.00	24.90	1	851	0.12%
2020/12/11	50	25.04	40	25.02	24.85	10	862	1.16%
2020/12/08	1	25.20	0	0.00	25.15	1	918	0.11%
2020/12/07	16	25.41	1	25.35	25.20	15	966	1.55%
2020/12/04	5	25.65	0	0.00	25.50	5	1,059	0.47%
2020/12/03	10	25.88	0	0.00	25.65	10	1,306	0.77%
2020/12/02	10	26.00	0.8	25.80	26.00	9.2	1,301	0.71%
2020/11/30	1	25.60	11	25.55	25.55	-10	1,292	-0.77%
2020/11/26	0	0.00	0.6	25.35	25.45	-0.6	1,312	-0.05%
2020/11/23	1	25.60	0	0.00	25.60	1	1,398	0.07%
2020/11/17	0	0.00	3	25.30	25.30	-3	1,411	-0.21%
2020/11/11	2	25.00	0	0.00	24.95	2	1,579	0.13%
2020/11/10	0	0.00	1	24.75	24.60	-1	1,615	-0.06%
2020/10/29	1	24.40	0	0.00	24.45	1	2,215	0.05%
2020/10/20	0	0.00	1	24.55	24.60	-1	2,414	-0.04%
2020/10/19	1	24.45	0	0.00	24.60	1	2,442	0.04%
2020/10/16	1.1	24.45	0	0.00	24.40	1.1	2,511	0.04%
2020/10/15	0	0.00	1	24.50	24.45	-1	2,530	-0.04%
2020/10/07	0	0.00	2	25.15	25.10	-2	2,702	-0.07%
2020/10/06	1	25.35	1	25.20	25.15	0	2,809	0.00%
2020/09/29	1	25.45	2	25.50	25.10	-1	3,461	-0.03%
2020/09/28	10	24.75	0	0.00	25.15	10	3,482	0.29%
2020/09/25	0.1	24.15	0	0.00	24.15	0.1	3,503	0.00%
2020/09/24	0	0.00	2	25.30	25.15	-2	3,506	-0.06%
2020/09/22	0	0.00	1	25.65	25.70	-1	3,529	-0.03%
2020/09/21	0	0.00	1	26.00	26.05	-1	3,749	-0.03%
2020/09/15	3	25.85	1	25.80	25.90	2	3,951	0.05%
2020/09/14	1.1	25.80	0	0.00	25.85	1.1	3,997	0.03%
2020/09/10	2	26.90	2	26.65	26.70	0	4,189	0.00%
2020/09/09	49.3	27.01	47	26.91	26.90	2.3	4,144	0.05%
2020/09/08	21	27.28	17	27.52	27.60	4	4,067	0.10%
2020/08/28	0	0.00	1	27.50	26.85	-1	3,797	-0.03%
2020/08/26	1	26.75	0.6	26.65	26.70	0.4	3,763	0.01%
2020/08/25	0	0.00	1	26.85	26.70	-1	3,744	-0.03%
2020/08/21	1	26.55	1	26.80	26.50	0	3,743	0.00%
2020/08/20	2	26.08	4	26.50	26.30	-2	3,763	-0.05%
2020/08/19	1	27.15	1	27.15	26.90	0	3,896	0.00%
2020/08/18	0	0.00	0.1	26.90	27.05	-0.1	3,931	0.00%
2020/08/17	1	27.00	1.4	26.84	26.85	-0.4	3,879	-0.01%
2020/08/14	3.5	26.89	0	0.00	26.90	3.5	3,847	0.09%
2020/08/13	1	26.60	1	27.05	27.10	0	3,795	0.00%
2020/08/12	13	27.20	1	26.55	27.00	12	3,751	0.32%
2020/08/11	2	27.00	7	27.19	26.95	-5	3,652	-0.14%
2020/08/10	0	0.00	5	26.50	26.65	-5	3,546	-0.14%
2020/08/07	0	0.00	1	25.85	25.80	-1	3,473	-0.03%
2020/08/06	2	25.75	0	0.00	25.55	2	3,440	0.06%
2020/08/04	2	27.65	3	26.40	26.30	-1	3,385	-0.03%
2020/08/03	1	25.75	0	0.00	25.90	1	3,222	0.03%
2020/07/23	0	0.00	1	25.20	24.90	-1	3,078	-0.03%
2020/07/21	0.3	24.60	0	0.00	24.75	0.3	2,987	0.01%
2020/07/20	1	24.95	3	24.40	24.80	-2	2,963	-0.07%
2020/07/17	0	0.00	1	24.75	24.45	-1	2,932	-0.03%
2020/07/16	1	25.30	0	0.00	25.10	1	2,891	0.03%
2020/07/13	2	26.75	1	26.60	26.90	1	2,762	0.04%
2020/07/10	2	27.23	8	27.70	26.90	-6	2,657	-0.23%
2020/07/09	3	27.05	1	27.05	26.00	2	2,273	0.09%
2020/07/08	2	26.90	3	26.90	27.05	-1	2,109	-0.05%
2020/07/07	0	0.00	1	26.20	26.10	-1	2,011	-0.05%
2020/07/06	2	27.10	3	26.87	26.70	-1	1,976	-0.05%
2020/07/02	1	26.70	0	0.00	26.55	1	1,910	0.05%
2020/06/30	8	27.11	11	27.09	26.90	-3	1,882	-0.16%
2020/06/29	5	26.18	1	26.60	26.60	4	1,657	0.24%
2020/06/24	1	24.50	0	0.00	24.20	1	1,482	0.07%
2020/06/22	9	25.03	1	25.00	24.90	8	1,466	0.55%
2020/06/18	6	25.72	1	27.10	25.90	5	1,407	0.36%
2020/06/17	1	25.30	1	24.50	25.40	0	1,241	0.00%
2020/06/11	2	23.50	1	23.90	23.30	1	1,170	0.09%
2020/06/10	6	24.08	0	0.00	24.10	6	1,191	0.50%
2020/06/08	0	0.00	0.5	23.20	23.35	-0.5	1,176	-0.05%
2020/06/05	0	0.00	5	23.55	23.50	-5	1,177	-0.42%
2020/06/02	1	22.90	0	0.00	23.10	1	1,203	0.08%
2020/06/01	0	0.00	2	23.80	23.75	-2	1,165	-0.17%
2020/05/27	0	0.00	10	24.31	24.35	-10	1,141	-0.88%
2020/05/26	12	28.30	2	27.43	25.35	10	1,098	0.91%
2020/05/25	5	25.65	0	0.00	26.40	5	898	0.56%
2020/05/12	1	23.20	0	0.00	23.40	1	831	0.12%
2020/05/06	0	0.00	1	24.35	24.35	-1	839	-0.12%
2020/04/29	1	22.85	0	0.00	22.90	1	931	0.11%
2020/04/14	1	21.45	0	0.00	21.30	1	1,059	0.09%
2020/04/07	1	20.15	0	0.00	20.15	1	1,040	0.10%
2020/04/06	0	0.00	1	19.85	20.05	-1	1,033	-0.10%
2020/04/01	1	20.00	0	0.00	19.65	1	1,021	0.10%
2020/03/19	0	0.00	18.1	15.70	15.70	-18.1	986	-1.84%
2020/03/17	0	0.00	2	17.85	17.80	-2	962	-0.21%
2020/03/16	0	0.00	1	19.50	19.10	-1	946	-0.11%
2020/03/13	1	19.00	0	0.00	19.55	1	938	0.11%
2020/02/25	1	23.35	0	0.00	23.35	1	981	0.10%
2020/02/24	0	0.00	1	23.65	23.75	-1	986	-0.10%
2020/02/20	1	23.50	0	0.00	23.55	1	973	0.10%
2020/02/13	0.2	23.60	0	0.00	23.60	0.2	965	0.02%
2020/02/10	1	23.70	0	0.00	23.70	1	920	0.11%
2020/02/06	1	23.85	0	0.00	23.85	1	898	0.11%
2020/02/04	1	23.75	0	0.00	23.85	1	878	0.11%
2020/02/03	5	24.40	5	24.60	24.20	0	848	0.00%
2020/01/31	10	26.30	25	24.93	24.80	-15	846	-1.77%
2020/01/30	8	26.01	3	26.30	26.45	5	761	0.66%
2020/01/14	1	24.05	0	0.00	24.10	1	605	0.17%
2020/01/07	10	24.25	0	0.00	24.10	10	620	1.61%
2020/01/06	1	24.10	0	0.00	24.10	1	626	0.16%
2019/12/30	0	0.00	2	24.20	24.25	-2	664	-0.30%
2019/12/23	2	24.50	0	0.00	24.60	2	685	0.29%
2019/12/17	0	0.00	10	24.25	24.20	-10	634	-1.58%
2019/12/10	0.3	24.30	0	0.00	24.30	0.3	627	0.05%
2019/11/28	2	25.40	0	0.00	25.35	2	699	0.29%
2019/11/25	1	24.75	1	24.85	24.65	0	607	0.00%
2019/11/21	0	24.25	1	24.25	24.25	-1	578	-0.17%
2019/11/18	0	0.00	1	23.80	23.80	-1	587	-0.17%
2019/11/15	1	23.65	2	23.65	23.85	-1	588	-0.17%
2019/11/14	1	24.05	0	0.00	23.95	1	588	0.17%
2019/11/13	2	24.00	0	0.00	23.95	2	588	0.34%
2019/11/11	0.1	24.00	2	24.00	23.90	-1.9	596	-0.32%
2019/11/04	0.1	24.20	0	0.00	24.25	0.1	636	0.02%
2019/10/30	1	24.35	0	0.00	24.30	1	629	0.16%
2019/10/29	1	24.00	0	0.00	24.00	1	601	0.17%
2019/10/14	0	0.00	1	24.50	24.45	-1	591	-0.17%
2019/10/09	3	24.53	0	0.00	24.55	3	590	0.51%
2019/10/04	0	0.00	2	25.00	25.00	-2	610	-0.33%
2019/10/02	1	25.40	0	0.00	25.35	1	609	0.16%
2019/09/25	1	25.55	0	0.00	25.45	1	599	0.17%
2019/09/23	0	0.00	1	25.60	25.60	-1	595	-0.17%
2019/09/12	0	0.00	0.1	25.55	25.55	-0.1	593	-0.02%
2019/09/09	3	25.90	0	0.00	25.80	3	595	0.50%
2019/09/06	3	26.00	0	0.00	25.75	3	587	0.51%
2019/09/03	0.2	25.15	0	0.00	25.15	0.2	503	0.04%
2019/08/28	7.2	24.90	2	24.70	24.85	5.2	476	1.09%
2019/08/22	2	24.85	0	0.00	25.00	2	488	0.41%
2019/08/21	0.7	25.05	0	0.00	25.00	0.7	485	0.15%
2019/08/14	1	25.80	0	0.00	25.65	1	486	0.21%
2019/08/13	2	26.15	0	0.00	25.90	2	503	0.40%
2019/07/29	2	25.65	0	0.00	25.65	2	630	0.32%
2019/07/26	1	26.00	0	0.00	25.90	1	625	0.16%
2019/07/23	2	26.45	0	0.00	26.25	2	626	0.32%
2019/07/22	1	26.50	0	0.00	26.40	1	632	0.16%
2019/07/17	0	0.00	2	26.70	26.70	-2	618	-0.32%
2019/07/11	1	26.65	1	27.15	27.00	0	613	0.00%
2019/07/01	0	0.00	2	30.20	30.25	-2	595	-0.34%
2019/05/30	0	0.00	2	29.95	29.50	-2	693	-0.29%
2019/05/24	2	30.10	0	0.00	30.10	2	692	0.29%
2019/05/21	0	0.00	7.2	30.15	30.10	-7.2	700	-1.03%
2019/05/16	7	29.40	2	29.10	30.20	5	757	0.66%
2019/05/15	2	30.10	0	0.00	30.25	2	754	0.27%
2019/05/13	2	30.38	2	30.30	30.20	0	739	0.00%
2019/05/10	0	0.00	3	30.25	30.10	-3	713	-0.42%
2019/05/06	2	29.28	0	0.00	29.25	2	636	0.31%
2019/04/29	1	29.55	0	0.00	29.50	1	639	0.16%
2019/04/18	1	29.05	0	0.00	28.90	1	632	0.16%
2019/04/12	0	0.00	0	29.15	29.25	0	729	-0.01%
2019/04/11	0	0.00	0.1	29.20	29.30	-0.1	764	-0.01%
2019/04/10	0	0.00	146	29.11	29.50	-146	764	-19.09%	大賣/鉅額交易
2019/04/09	0	0.00	1	29.20	29.20	-1	741	-0.13%
2019/03/28	1	29.05	0	0.00	28.90	1	736	0.14%
2019/03/25	1	27.75	0	0.00	27.75	1	752	0.13%
2019/03/08	1	29.15	0	0.00	29.20	1	759	0.13%
2019/02/22	4	28.95	0	0.00	28.80	4	761	0.53%
2019/02/20	0	0.00	1	29.30	29.30	-1	752	-0.13%
2019/02/14	0	0.00	12	28.75	28.90	-12	662	-1.81%
2019/02/11	5	27.75	0	0.00	27.75	5	640	0.78%
2019/01/29	1	27.55	0	0.00	27.50	1	644	0.16%
2019/01/24	0	0.00	77	27.90	27.80	-77	651	-11.82%
2019/01/22	0	0.00	13	27.70	27.40	-13	643	-2.02%
2019/01/18	10	27.85	0	0.00	27.85	10	658	1.52%
2019/01/10	0	0.00	2	28.60	28.60	-2	705	-0.28%
2019/01/07	226	28.78	0	0.00	28.85	226	766	29.50%	大買/鉅額交易
2019/01/04	1	28.80	0	0.00	28.60	1	761	0.13%
2019/01/03	1	28.55	1	28.20	28.60	0	735	0.00%
2018/12/25	0	0.00	5	27.45	27.60	-5	927	-0.54%
2018/12/20	5	28.35	0	0.00	28.20	5	933	0.54%
2018/12/18	1	28.25	0	0.00	28.35	1	919	0.11%
2018/12/14	0	0.00	1	27.85	28.00	-1	875	-0.11%
2018/11/13	7	26.20	1	26.30	26.25	6	983	0.61%
2018/11/06	1	24.90	0	0.00	24.75	1	1,031	0.10%
2018/10/29	0	0.00	1	24.45	24.50	-1	1,340	-0.07%
2018/10/24	1	26.20	0	0.00	26.00	1	1,366	0.07%
2018/10/17	0	0.00	1	27.55	27.45	-1	1,454	-0.07%
2018/10/09	2	28.78	2	28.53	28.20	0	1,419	0.00%
2018/10/08	0	0.00	2	28.40	28.40	-2	1,363	-0.15%
2018/10/05	3	27.83	2	27.80	27.90	1	1,380	0.07%
2018/10/04	4	28.80	2	28.60	28.50	2	1,463	0.14%
2018/10/03	2	28.05	5	28.30	29.20	-3	1,480	-0.20%
2018/09/28	0.1	27.70	0	0.00	27.60	0.1	1,474	0.01%
2018/09/27	0	0.00	0	27.75	27.75	0	1,470	0.00%
2018/09/26	2	27.90	0	0.00	27.80	2	1,482	0.13%
2018/09/20	0	0.00	1	27.85	27.50	-1	1,500	-0.07%
2018/09/17	0	0.00	5	28.00	27.70	-5	1,505	-0.33%
2018/09/13	5	28.40	0	0.00	28.30	5	1,512	0.33%
2018/09/12	3	28.05	0	0.00	28.00	3	1,517	0.20%
2018/09/03	0	0.00	2	28.40	28.05	-2	1,607	-0.12%
2018/08/29	1	28.25	0	0.00	28.25	1	1,645	0.06%
2018/08/27	2	28.45	0	0.00	28.35	2	1,803	0.11%
2018/08/23	0.1	28.35	1	28.05	28.05	-0.9	1,869	-0.05%
2018/08/16	2	29.00	0.4	29.45	29.15	1.6	1,952	0.08%
2018/08/13	1	29.70	0	0.00	29.85	1	2,015	0.05%
2018/08/10	2	31.60	0	0.00	31.25	2	2,022	0.10%
2018/08/09	24	31.50	24	31.79	31.70	0	2,068	0.00%
2018/08/08	0	0.00	4	34.80	34.35	-4	2,311	-0.17%
2018/08/07	0	0.00	2	34.95	34.70	-2	2,341	-0.09%
2018/08/06	3	34.48	5	34.45	35.45	-2	2,304	-0.09%
2018/08/03	3	34.05	1	34.00	34.00	2	2,239	0.09%
2018/08/02	2	33.83	7	33.71	33.80	-5	2,251	-0.22%
2018/08/01	3	33.80	3	33.80	33.75	0	2,257	0.00%
2018/07/31	0	0.00	4	33.58	33.60	-4	2,278	-0.18%
2018/07/30	10	34.33	9	34.01	33.85	1	2,309	0.04%
2018/07/27	0	0.00	3	33.75	33.80	-3	2,352	-0.13%
2018/07/26	5	33.71	2	33.80	33.60	3	2,728	0.11%
2018/07/25	5	33.31	0	0.00	33.20	5	2,989	0.17%
2018/07/24	0	0.00	2	32.95	32.95	-2	2,996	-0.07%
2018/07/23	1	33.00	4	32.99	32.80	-3	2,997	-0.10%
2018/07/19	0	0.00	5.2	32.94	32.75	-5.2	3,055	-0.17%
2018/07/18	0	0.00	2	33.00	32.95	-2	3,068	-0.07%
2018/07/17	1	33.85	2	33.90	33.25	-1	3,073	-0.03%
2018/07/13	0	0.00	12	33.63	33.45	-12	3,045	-0.39%
2018/07/12	16	33.77	1	33.80	33.90	15	3,025	0.50%
2018/07/09	0	0.00	1	32.60	32.50	-1	2,948	-0.03%
2018/07/05	2	30.40	0	0.00	30.35	2	2,951	0.07%
2018/07/03	0	0.00	5	31.85	31.10	-5	3,174	-0.16%
2018/07/02	3	32.50	0	0.00	32.15	3	3,254	0.09%
2018/06/29	3	32.40	3	32.40	32.30	0	3,262	0.00%
2018/06/28	0	0.00	3	32.33	32.05	-3	3,272	-0.09%
2018/06/25	2	33.03	0	0.00	32.85	2	3,392	0.06%
2018/06/22	3	33.15	4	33.18	33.00	-1	3,400	-0.03%
2018/06/21	5	32.59	5	33.40	33.40	0	3,430	0.00%
2018/06/19	3	32.85	3	32.65	32.50	0	3,457	0.00%
2018/06/15	0	0.00	6	33.11	33.00	-6	3,475	-0.17%
2018/06/13	0	0.00	2	33.95	33.75	-2	3,533	-0.06%
2018/06/12	0	0.00	10	34.00	33.75	-10	3,623	-0.28%
2018/06/11	4	33.96	2	33.90	33.80	2	3,678	0.05%
2018/06/08	1	33.00	3	33.03	33.00	-2	3,679	-0.05%
2018/06/05	2	33.40	3	33.82	33.65	-1	3,704	-0.03%
2018/06/04	4	34.63	0	0.00	34.35	4	3,699	0.11%
2018/06/01	0	0.00	12	33.00	33.90	-12	3,653	-0.33%
2018/05/31	11	32.05	1	33.40	32.95	10	3,601	0.28%
2018/05/30	3	31.85	3	31.90	31.80	0	3,574	0.00%
2018/05/29	7	32.61	5	32.60	32.35	2	3,554	0.06%
2018/05/28	0	0.00	7	32.56	32.35	-7	3,546	-0.20%
2018/05/25	5	33.04	1	32.75	32.65	4	3,525	0.11%
2018/05/24	3	33.68	0	0.00	33.40	3	3,497	0.09%
2018/05/23	5	33.26	2	33.90	33.60	3	3,467	0.09%
2018/05/22	5	33.21	7	33.06	32.85	-2	3,420	-0.06%
2018/05/21	2	33.80	10	33.78	33.65	-8	3,393	-0.24%
2018/05/18	12	33.80	15	34.00	33.65	-3	3,374	-0.09%
2018/05/17	7	33.76	6	34.53	33.60	1	3,329	0.03%
2018/05/16	31	35.09	24	35.17	34.70	7	3,257	0.21%
2018/05/15	5	31.72	0	0.00	32.95	5	2,953	0.17%
2018/05/14	1	30.80	3	31.70	31.70	-2	2,885	-0.07%
2018/05/11	3	30.70	0	0.00	30.60	3	2,851	0.11%
2018/05/09	0	0.00	1	31.10	30.95	-1	2,786	-0.04%
2018/05/08	1	32.10	4	32.06	31.50	-3	2,755	-0.11%
2018/05/07	6	32.39	7	32.21	32.00	-1	2,724	-0.04%
2018/05/04	17	31.88	28	31.25	31.80	-11	2,672	-0.41%
2018/05/03	31	33.34	11	32.98	31.95	20	2,570	0.78%
2018/05/02	14	31.99	3	31.98	33.05	11	2,180	0.50%
2018/04/27	0	0.00	1	29.40	29.45	-1	1,873	-0.05%
2018/04/26	1	30.45	0	0.00	29.35	1	1,864	0.05%
2018/04/24	0	0.00	4	29.25	29.10	-4	1,763	-0.23%
2018/04/23	2	29.90	2	29.60	29.65	0	1,744	0.00%
2018/04/18	0	0.00	5	29.25	29.40	-5	1,738	-0.29%
2018/04/17	1	29.50	0	0.00	29.20	1	1,731	0.06%
2018/04/16	1	30.55	1	30.65	30.10	0	1,714	0.00%
2018/04/13	5	31.66	12	32.11	31.10	-7	1,682	-0.42%
2018/04/10	2	31.80	0	0.00	31.05	2	1,546	0.13%
2018/04/09	21	32.42	0	0.00	32.55	21	1,485	1.41%
2018/03/29	2	30.90	1	30.75	30.55	1	1,148	0.09%
2018/03/26	1	29.80	2	30.00	30.00	-1	1,016	-0.10%
2018/03/23	2	28.90	0	0.00	28.70	2	971	0.21%
2018/03/21	4	30.70	2	30.55	30.60	2	906	0.22%
2018/03/20	12	30.91	1	31.20	31.20	11	870	1.26%
2018/03/16	3	30.87	0	0.00	30.70	3	782	0.38%
2018/03/15	0	0.00	2	29.85	30.70	-2	646	-0.31%
2018/03/14	0	0.00	2	29.30	29.30	-2	565	-0.35%
2018/03/12	1	28.70	0	0.00	28.15	1	516	0.19%
2018/03/08	1	28.85	0	0.00	29.00	1	444	0.22%
2018/03/07	3	29.13	7	28.76	29.30	-4	415	-0.96%
2018/03/06	2	28.10	0	0.00	28.10	2	328	0.61%
2018/03/01	2	27.40	4	27.35	27.35	-2	308	-0.65%
2018/02/23	4	27.10	0	0.00	27.00	4	294	1.36%
2018/02/12	1	26.60	0	0.00	26.70	1	300	0.33%
2018/02/08	0	0.00	2	25.60	25.60	-2	290	-0.69%
2018/02/05	0	0.00	5	26.74	26.70	-5	278	-1.80%
2018/01/29	5	27.00	3	26.77	26.80	2	274	0.73%
2018/01/16	2	28.60	2	27.80	27.60	0	244	0.00%
2018/01/08	0	0.00	14	26.15	26.20	-14	187	-7.47%