健喬 (4114)-永豐金-萬盛券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
38.20
漲跌
▲0.05
漲幅
+0.13%
成交量
894張
產業
上櫃生技醫療類股▲0.47%
253人加入追蹤

立即追蹤
本地時間:14:30

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

健喬 (4114)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	38.00	0	0.00	37.90	1	1,266	0.08%
2024/03/28	0	0.00	0	39.80	39.55	0	1,446	0.00%
2024/03/27	0	39.63	0	0.00	39.85	0	1,441	0.00%
2024/03/26	0	39.15	0	0.00	38.80	0	1,468	0.00%
2024/03/22	0	0.00	10	38.95	38.95	-10	1,500	-0.67%
2024/03/19	0	39.10	0	0.00	39.15	0	1,564	0.00%
2024/03/18	0	0.00	0.3	38.85	38.85	-0.3	1,575	-0.02%
2024/03/15	0	0.00	1.2	38.82	38.60	-1.2	1,628	-0.07%
2024/03/13	2.5	38.92	0	0.00	38.65	2.5	1,666	0.15%
2024/03/11	0.6	37.72	0	0.00	37.60	0.6	1,708	0.04%
2024/03/08	0.4	37.83	0	0.00	37.55	0.4	1,864	0.02%
2024/03/07	0	38.75	0	38.80	38.80	0	1,972	0.00%
2024/03/01	0	0.00	2.2	38.81	38.90	-2.2	3,161	-0.07%
2024/02/26	0.2	39.00	0	0.00	39.20	0.2	3,455	0.01%
2024/02/23	0	0.00	10	38.85	38.50	-10	3,440	-0.29%
2024/02/22	2	39.15	1	39.30	39.05	1	3,426	0.03%
2024/02/21	0	0.00	1	39.39	39.30	-1	3,421	-0.03%
2024/02/20	0	39.10	0.4	39.18	39.25	-0.4	3,413	-0.01%
2024/02/16	0	0.00	2	39.40	39.35	-2	3,391	-0.06%
2024/02/15	0	0.00	3.5	38.56	38.70	-3.5	3,348	-0.10%
2024/02/05	0	37.40	0	0.00	37.45	0	3,321	0.00%
2024/01/31	0	37.75	0	0.00	37.55	0	3,338	0.00%
2024/01/30	0	37.75	0	0.00	37.65	0	3,359	0.00%
2024/01/22	0.7	37.63	1	37.56	37.50	-0.3	3,461	-0.01%
2024/01/19	0.1	37.25	0	0.00	37.40	0.1	3,470	0.00%
2024/01/18	2	37.00	0	0.00	37.10	2	3,463	0.06%
2024/01/12	0	0.00	1	38.20	38.20	-1	3,406	-0.03%
2024/01/09	1	38.40	0	0.00	38.40	1	3,408	0.03%
2024/01/05	0	0.00	0.2	39.84	39.50	-0.2	3,347	-0.01%
2024/01/04	0	0.00	1	39.25	39.15	-1	3,316	-0.03%
2024/01/03	8.1	39.62	9	39.92	39.35	-0.9	3,307	-0.03%
2023/12/29	0	0.00	1	38.65	38.65	-1	3,159	-0.03%
2023/12/27	3	38.57	1	38.65	38.60	2	3,147	0.06%
2023/12/26	0	38.70	0	0.00	38.55	0	3,141	0.00%
2023/12/25	0	38.75	0	0.00	38.50	0	3,137	0.00%
2023/12/22	0	0.00	3	39.20	39.15	-3	3,119	-0.10%
2023/12/21	0	0.00	1	39.75	39.75	-1	3,101	-0.03%
2023/12/19	2	39.25	12	39.45	38.95	-10	3,013	-0.33%
2023/12/18	0	0.00	0.2	39.20	39.10	-0.2	2,994	-0.01%
2023/12/14	4	38.53	1.1	38.45	38.35	2.9	2,962	0.10%
2023/12/13	6	38.60	1	38.65	38.65	5	2,934	0.17%
2023/12/12	1	39.25	1	39.10	38.90	0	2,911	0.00%
2023/12/11	0	0.00	3.2	40.16	39.65	-3.2	2,855	-0.11%
2023/12/08	4	40.21	2	40.25	40.10	2	2,830	0.07%
2023/12/07	0	41.00	5	41.01	40.75	-5	2,789	-0.18%
2023/12/06	4	41.50	5	41.45	41.50	-1	2,751	-0.04%
2023/12/05	4	42.75	10	41.81	41.50	-6	2,718	-0.22%
2023/12/04	8	41.88	17	42.03	41.95	-9	2,575	-0.35%
2023/12/01	34	41.89	38	41.43	41.30	-4	2,423	-0.17%
2023/11/30	13	40.57	1	40.25	40.20	12	2,155	0.56%
2023/11/29	21	41.14	18.7	41.48	41.10	2.4	2,056	0.12%
2023/11/28	67.5	41.93	16	42.30	42.00	51.5	1,935	2.66%
2023/11/27	0	0.00	22.8	41.55	41.55	-22.8	1,209	-1.88%
2023/11/24	0	37.75	1	37.75	37.80	-1	907	-0.11%
2023/11/22	0.1	37.84	0	0.00	37.60	0.1	893	0.01%
2023/11/21	0.1	37.78	0.2	37.80	37.80	-0.1	910	-0.01%
2023/11/17	0.3	37.78	1	37.55	37.60	-0.7	918	-0.08%
2023/11/16	0.2	37.49	0	0.00	37.55	0.2	921	0.02%
2023/11/15	0.2	37.11	0	0.00	37.05	0.2	925	0.02%
2023/11/14	0.1	36.94	0	0.00	36.80	0.1	931	0.01%
2023/11/13	0.4	36.96	0	0.00	36.60	0.4	948	0.04%
2023/11/09	0.1	37.67	0.1	37.55	37.25	0	960	0.00%
2023/11/08	1.1	37.61	0	0.00	37.70	1.1	1,053	0.10%
2023/11/07	0.1	37.80	0	0.00	37.75	0.1	1,076	0.00%
2023/11/06	1.1	37.40	1	37.35	37.40	0.1	1,074	0.01%
2023/11/03	0	0.00	1	37.70	37.30	-1	1,084	-0.09%
2023/11/02	36.1	37.30	0	0.00	37.35	36.1	1,173	3.08%
2023/11/01	29.8	37.58	0	0.00	37.35	29.8	1,269	2.35%
2023/10/31	16	37.48	0	0.00	37.55	16	1,287	1.24%
2023/10/30	22	38.00	0	0.00	37.90	22	1,296	1.70%
2023/10/27	0	0.00	0.2	37.00	37.40	-0.2	1,247	-0.01%
2023/10/25	1	36.70	0	0.00	36.60	1	1,263	0.08%
2023/10/18	0	0.00	2.7	35.64	35.65	-2.7	1,367	-0.19%
2023/10/17	1	36.80	0	0.00	36.15	1	1,396	0.07%
2023/10/16	0.4	36.95	0	0.00	36.80	0.4	1,448	0.02%
2023/10/11	1	37.40	0	0.00	37.05	1	1,527	0.07%
2023/10/06	1	37.75	0	0.00	37.75	1	1,537	0.07%
2023/10/03	0.1	37.75	0	0.00	37.50	0.1	1,617	0.00%
2023/10/02	0.1	37.90	0	0.00	37.80	0.1	1,670	0.01%
2023/09/28	0.1	37.95	0.1	37.95	37.95	0	1,689	0.00%
2023/09/27	0.2	37.88	0	38.00	37.95	0.2	1,699	0.01%
2023/09/26	0.1	38.05	0	0.00	37.70	0.1	1,728	0.01%
2023/09/25	0	0.00	0.2	38.20	38.15	-0.2	1,753	-0.01%
2023/09/20	0.7	38.00	0.1	38.12	38.00	0.6	1,842	0.03%
2023/09/19	0.1	38.09	0	0.00	38.05	0.1	1,897	0.01%
2023/09/18	0.2	37.75	0.1	37.86	37.70	0.1	1,919	0.01%
2023/09/15	0.2	37.58	0	0.00	37.55	0.2	1,970	0.01%
2023/08/28	0	0.00	2	36.15	35.80	-2	2,413	-0.08%
2023/08/25	2	36.30	0	0.00	36.40	2	2,447	0.08%
2023/08/24	0	0.00	0.2	35.70	35.25	-0.2	2,465	-0.01%
2023/08/22	0	0.00	1	36.15	36.15	-1	2,515	-0.04%
2023/08/17	0	0.00	0.1	35.90	35.85	-0.1	2,676	0.00%
2023/08/15	0	35.65	0	0.00	35.75	0	2,715	0.00%
2023/08/14	0.4	35.61	0	0.00	35.65	0.4	2,730	0.01%
2023/08/11	1	38.90	1	38.60	38.70	0	2,657	0.00%
2023/08/10	1	39.60	0	0.00	39.50	1	2,644	0.04%
2023/08/09	0	0.00	1.1	39.81	39.70	-1.1	2,683	-0.04%
2023/08/08	5.6	40.28	0	0.00	39.90	5.6	2,795	0.20%
2023/08/07	6	44.00	1	44.00	44.45	5	2,856	0.18%
2023/08/04	15	42.85	7	43.90	43.90	8	2,806	0.29%
2023/08/02	20	43.06	0	0.00	43.10	20	2,867	0.70%
2023/08/01	0.2	43.56	0	0.00	43.55	0.2	2,931	0.01%
2023/07/31	0.1	43.45	0.1	43.30	43.30	0	3,292	0.00%
2023/07/28	20.3	43.20	0	0.00	43.15	20.3	3,478	0.58%
2023/07/26	1.1	43.45	0	0.00	43.25	1.1	3,622	0.03%
2023/07/25	2.9	43.78	1	43.45	43.95	1.9	3,795	0.05%
2023/07/24	1	43.30	1	43.65	42.95	0	3,814	0.00%
2023/07/21	2	43.75	2	43.45	43.45	0	3,883	0.00%
2023/07/20	0.1	43.80	0	0.00	43.70	0.1	4,080	0.00%
2023/07/19	1	43.80	20	43.95	43.90	-19	4,176	-0.45%
2023/07/18	6.1	43.21	1	43.30	43.25	5.1	4,285	0.12%
2023/07/17	2.1	43.57	0	0.00	43.85	2.1	4,584	0.05%
2023/07/13	0.1	42.70	3.1	42.60	42.50	-3	4,870	-0.06%
2023/07/12	3.1	42.71	1.5	43.21	42.60	1.6	5,127	0.03%
2023/07/11	1	43.35	0	0.00	43.30	1	5,238	0.02%
2023/07/07	1	43.65	1	43.45	43.40	0	5,761	0.00%
2023/07/06	0.1	43.25	0	0.00	42.85	0.1	5,753	0.00%
2023/07/04	10	43.20	2	43.28	43.10	8	5,966	0.13%
2023/07/03	13.1	43.65	0	0.00	43.65	13.1	6,091	0.22%
2023/06/30	0	0.00	31.3	44.01	43.95	-31.3	6,119	-0.51%
2023/06/29	1	43.95	4	44.04	43.95	-3	6,185	-0.05%
2023/06/28	0.1	43.35	4	43.71	43.70	-3.9	6,305	-0.06%
2023/06/27	6	43.73	35	43.95	43.55	-29	6,312	-0.46%
2023/06/26	1	42.50	1	42.95	43.25	0	6,296	0.00%
2023/06/21	0.3	42.48	6	42.62	42.15	-5.7	6,309	-0.09%
2023/06/20	31.1	43.12	2	43.18	43.00	29.1	6,279	0.46%
2023/06/19	3.2	44.08	0	0.00	43.90	3.2	6,249	0.05%
2023/06/16	3	44.65	1	44.75	44.40	2	6,234	0.03%
2023/06/15	1	44.70	0	44.65	44.65	1	6,288	0.02%
2023/06/14	2	44.80	4	44.88	44.80	-2	6,387	-0.03%
2023/06/12	3	45.17	0	0.00	44.85	3	6,500	0.05%
2023/06/09	8.2	45.20	0	0.00	45.55	8.2	6,586	0.12%
2023/06/08	1	44.85	0	0.00	44.55	1	6,624	0.02%
2023/06/07	10.3	45.61	2	45.85	45.35	8.3	6,732	0.12%
2023/06/06	2	45.30	0	0.00	45.30	2	6,833	0.03%
2023/06/05	1.9	44.64	2	44.83	44.75	-0.1	6,935	0.00%
2023/06/01	2	44.05	2	44.05	44.00	0	7,260	0.00%
2023/05/31	1	43.80	7	43.86	44.45	-6	7,420	-0.08%
2023/05/30	0	0.00	4	44.04	43.95	-4	7,506	-0.05%
2023/05/29	3	44.37	2	44.45	44.40	1	7,634	0.01%
2023/05/25	5	45.24	0	0.00	45.20	5	7,913	0.06%
2023/05/24	3	46.23	3	46.27	45.85	0	8,236	0.00%
2023/05/23	1	45.15	0	0.00	45.50	1	8,478	0.01%
2023/05/22	2	44.48	0	0.00	44.55	2	8,545	0.02%
2023/05/19	0	0.00	8	44.75	44.20	-8	8,617	-0.09%
2023/05/18	0	0.00	2	44.65	44.60	-2	8,727	-0.02%
2023/05/17	1	44.95	17	44.87	44.85	-16	8,980	-0.18%
2023/05/15	9.1	44.02	0.2	44.32	44.10	8.9	10,171	0.09%
2023/05/12	11.2	44.67	12	43.97	44.85	-0.8	10,435	-0.01%
2023/05/11	6.1	45.36	1.5	45.55	45.25	4.6	10,758	0.04%
2023/05/10	3	46.87	1	47.00	46.85	2	11,241	0.02%
2023/05/09	3	47.57	6	47.07	46.75	-3	11,720	-0.03%
2023/05/08	3.1	47.98	10	47.72	47.50	-6.9	11,886	-0.06%
2023/05/05	16	49.45	18	49.16	48.15	-2	12,075	-0.02%
2023/05/04	25	48.80	5	48.48	49.00	20	11,930	0.17%
2023/05/03	10	47.81	15	48.08	48.10	-5	11,896	-0.04%
2023/05/02	6	48.04	151	48.20	47.95	-145	12,059	-1.20%	大賣/鉅額交易
2023/04/28	150	48.02	1	46.50	47.80	149	12,211	1.22%	大買/鉅額交易
2023/04/27	4	45.98	3	45.73	45.80	1	12,194	0.01%
2023/04/26	5	46.05	3	46.30	46.30	2	12,320	0.02%
2023/04/25	7	47.52	10	47.15	46.40	-3	12,432	-0.02%
2023/04/24	22	46.58	12	47.12	47.30	10	12,450	0.08%
2023/04/21	2.3	45.20	32.5	45.29	45.20	-30.3	12,536	-0.24%
2023/04/20	5.2	47.05	0	0.00	46.50	5.2	12,613	0.04%
2023/04/19	3	48.65	4	48.74	48.80	-1	12,677	-0.01%
2023/04/18	5	48.49	5	48.51	48.00	0	13,175	0.00%
2023/04/17	13	48.88	8.1	48.60	48.85	5	13,291	0.04%
2023/04/14	30	47.59	46	48.00	47.45	-16	13,336	-0.12%
2023/04/13	1	48.15	11.1	47.96	47.85	-10.1	13,703	-0.07%
2023/04/12	67.9	47.82	74	47.35	46.95	-6.1	13,914	-0.04%
2023/04/11	5	45.90	0	0.00	45.80	5	14,347	0.03%
2023/04/10	4.3	46.07	2	46.40	46.00	2.3	14,911	0.02%
2023/04/07	9	47.24	13	46.96	47.20	-4	15,632	-0.03%
2023/04/06	26	46.93	39	46.76	46.50	-13	16,785	-0.08%
2023/03/31	5	45.56	0	0.00	45.75	5	17,427	0.03%
2023/03/30	2	45.98	6	45.79	45.65	-4	18,029	-0.02%
2023/03/29	4	45.94	35.1	45.80	45.95	-31.1	18,545	-0.17%
2023/03/28	0	0.00	0.1	44.55	44.40	-0.1	19,187	0.00%
2023/03/27	0	0.00	2.6	44.54	45.00	-2.6	20,402	-0.01%
2023/03/24	8	44.13	0	0.00	44.50	8	21,084	0.04%
2023/03/23	1.3	44.13	0	44.25	43.90	1.3	21,599	0.01%
2023/03/22	10	43.97	0	0.00	43.90	10	22,585	0.04%
2023/03/21	4	43.85	0	0.00	43.85	4	23,877	0.02%
2023/03/20	0	0.00	1	42.95	43.70	-1	24,698	0.00%
2023/03/17	0	0.00	0.4	44.80	43.50	-0.4	25,794	0.00%
2023/03/16	0.3	44.30	4	45.06	43.90	-3.7	27,136	-0.01%
2023/03/15	7	45.41	5	45.45	45.40	2	28,137	0.01%
2023/03/14	5	45.40	3	45.20	45.25	2	28,723	0.01%
2023/03/13	0	0.00	1	44.30	44.30	-1	28,816	0.00%
2023/03/10	3.1	45.25	5	44.35	44.55	-1.9	28,767	-0.01%
2023/03/09	18	46.40	9	46.22	46.05	9	28,666	0.03%
2023/03/08	8	47.29	2.1	47.12	47.05	5.9	28,518	0.02%
2023/03/07	3	48.18	6	48.19	47.75	-3	28,394	-0.01%
2023/03/06	43	48.16	53	48.44	48.60	-10	28,290	-0.04%
2023/03/03	3	48.23	7.3	48.37	48.40	-4.3	28,177	-0.02%
2023/03/02	20	47.40	1	46.90	47.40	19	28,079	0.07%
2023/03/01	17	47.58	11	47.19	46.90	6	28,058	0.02%
2023/02/24	6	47.89	7	47.76	47.75	-1	28,020	0.00%
2023/02/23	2	48.20	0.1	48.15	48.40	1.9	27,889	0.01%
2023/02/22	17.5	47.74	21	49.05	47.60	-3.5	27,834	-0.01%
2023/02/21	12.8	48.16	30	48.32	48.90	-17.2	27,624	-0.06%
2023/02/20	4	47.10	6	47.20	47.20	-2	27,415	-0.01%
2023/02/17	1	47.15	4	47.00	46.90	-3	27,361	-0.01%
2023/02/16	1	47.20	2.2	47.02	47.15	-1.2	27,315	0.00%
2023/02/15	27	47.01	36.5	47.74	47.00	-9.5	27,265	-0.03%
2023/02/14	100	47.99	104	48.90	48.15	-4	27,087	-0.01%	大賣/
2023/02/13	34.1	48.46	43.6	48.44	48.80	-9.5	26,635	-0.04%
2023/02/10	15.2	46.98	18.3	47.43	46.30	-3.2	26,062	-0.01%
2023/02/09	70.1	47.10	44.1	47.09	46.80	26	25,768	0.10%
2023/02/08	101.2	47.17	146	47.01	47.40	-44.8	25,344	-0.18%	大買/大賣/
2023/02/07	102	44.97	69	45.13	45.95	33	24,736	0.13%	大買/
2023/02/06	43.3	44.32	7	44.06	44.10	36.3	24,247	0.15%
2023/02/03	20	43.42	13	44.51	43.40	7	24,031	0.03%
2023/02/02	5	43.49	8	42.96	44.10	-3	23,776	-0.01%
2023/02/01	20.4	42.50	0.1	42.75	42.60	20.4	23,565	0.09%
2023/01/31	2	42.68	1	42.80	42.60	1	23,426	0.00%
2023/01/30	11.3	43.70	8	45.16	43.40	3.3	23,222	0.01%
2023/01/17	44.4	45.18	12.1	45.18	44.80	32.3	23,022	0.14%
2023/01/16	28	45.07	91.1	44.72	45.30	-63.1	22,892	-0.28%
2023/01/13	17.1	44.23	13.1	44.43	43.95	4	22,776	0.02%
2023/01/12	2.3	43.60	58	43.71	43.55	-55.7	22,618	-0.25%
2023/01/11	102	44.66	4	44.89	44.55	98	22,398	0.44%	大買/
2023/01/10	42.3	45.26	30	45.47	45.05	12.3	22,217	0.06%
2023/01/09	9.1	45.71	17	45.66	46.35	-7.9	22,043	-0.04%
2023/01/06	53	45.64	35	45.43	44.80	18	21,755	0.08%
2023/01/05	6	44.85	2	45.21	44.75	4	21,172	0.02%
2023/01/04	11.1	46.09	9	46.22	45.60	2	20,962	0.01%
2023/01/03	41	46.27	37	46.79	46.00	4	20,719	0.02%
2022/12/30	75	48.80	84.1	48.52	48.70	-9.1	20,303	-0.04%
2022/12/29	56.1	48.86	46.2	48.60	49.60	9.9	19,937	0.05%
2022/12/28	35	49.17	37	48.98	47.70	-2	19,220	-0.01%
2022/12/27	180.2	49.54	363.7	51.24	49.20	-183.6	18,703	-0.98%	大買/大賣/鉅額交易
2022/12/26	597.7	53.58	436.1	53.03	53.00	161.6	17,936	0.90%	大買/大賣/鉅額交易
2022/12/23	399.1	51.30	251	51.86	51.60	148.1	16,730	0.89%	大買/大賣/鉅額交易
2022/12/22	40	49.92	176	50.38	51.90	-136	16,072	-0.85%	大賣/鉅額交易
2022/12/21	314	50.27	242	51.14	50.40	72	15,525	0.46%	大買/大賣/
2022/12/20	111.1	49.97	331	50.39	50.10	-219.9	15,041	-1.46%	大買/大賣/鉅額交易
2022/12/19	258	53.11	116	52.41	52.00	142	14,377	0.99%	大買/大賣/鉅額交易
2022/12/16	113.2	51.62	103	51.39	50.20	10.2	13,240	0.08%	大買/大賣/
2022/12/15	292	50.84	200.1	51.94	50.80	91.9	12,817	0.72%	大買/大賣/
2022/12/14	441	51.84	624.1	50.76	52.20	-183.1	12,383	-1.48%	大買/大賣/鉅額交易
2022/12/13	372.1	51.17	211	49.68	51.00	161.1	11,549	1.39%	大買/大賣/鉅額交易
2022/12/12	135	48.41	281.2	48.80	48.15	-146.2	10,331	-1.42%	大買/大賣/鉅額交易
2022/12/09	137.1	48.16	129	47.83	48.50	8.1	9,634	0.08%	大買/大賣/
2022/12/08	146	45.44	141.5	44.50	46.40	4.5	8,635	0.05%	大買/大賣/
2022/12/07	48.1	44.19	78	43.46	45.10	-30	7,546	-0.40%
2022/12/06	90	40.06	95	39.68	41.00	-5	6,731	-0.07%
2022/12/05	1	37.00	5.5	37.76	38.65	-4.5	6,303	-0.07%
2022/12/02	6	36.28	0	0.00	36.20	6	6,314	0.10%
2022/12/01	1	36.20	1	36.45	36.40	0	6,539	0.00%
2022/11/30	6	35.98	0	0.00	35.90	6	6,768	0.09%
2022/11/29	2	35.85	4	36.10	35.90	-2	6,997	-0.03%
2022/11/28	2	35.60	6.1	36.11	36.20	-4.1	7,308	-0.06%
2022/11/25	7	35.44	0	0.00	35.30	7	7,745	0.09%
2022/11/24	9	36.58	3	36.43	36.40	6	8,558	0.07%
2022/11/23	4	36.96	1.4	37.14	37.10	2.6	8,674	0.03%
2022/11/22	9	36.94	3	37.15	36.60	6	8,770	0.07%
2022/11/21	5	36.91	11.1	36.97	36.95	-6.1	8,998	-0.07%
2022/11/18	1	36.10	0	0.00	36.10	1	9,449	0.01%
2022/11/17	7	36.44	5	36.77	36.35	2	10,198	0.02%
2022/11/16	1	36.10	18.6	36.44	36.30	-17.6	10,604	-0.17%
2022/11/15	9	35.57	5.3	35.71	35.25	3.7	11,739	0.03%
2022/11/14	3	35.80	0	36.00	35.75	3	12,435	0.02%
2022/11/11	9	36.07	6.2	36.12	35.90	2.8	12,962	0.02%
2022/11/10	1	35.90	0	0.00	35.30	1	13,028	0.01%
2022/11/09	7	36.40	6	35.90	35.65	1	13,130	0.01%
2022/11/08	1	35.30	16	35.87	35.30	-15	13,127	-0.11%
2022/11/04	16	34.06	0	0.00	34.10	16	13,377	0.12%
2022/10/27	0	0.00	0	31.65	32.25	0	14,146	0.00%
2022/10/24	1	32.15	0	0.00	31.85	1	14,402	0.01%
2022/10/21	1	31.80	4	32.03	31.70	-3	14,550	-0.02%
2022/10/18	2	34.20	1	34.30	33.90	1	15,267	0.01%
2022/10/17	0.1	33.35	0	0.00	33.80	0.1	15,449	0.00%
2022/10/14	0	0.00	12	34.75	34.70	-12	15,441	-0.08%
2022/10/13	2	33.00	6.5	33.29	32.40	-4.5	15,470	-0.03%
2022/10/11	5.2	34.79	14	34.78	34.15	-8.9	15,612	-0.06%
2022/10/07	3	35.82	1	36.25	35.80	2	15,792	0.01%
2022/10/06	12	35.62	4	35.76	35.85	8	16,075	0.05%
2022/10/05	4.1	36.12	3	36.23	35.60	1.1	16,332	0.01%
2022/10/04	5	36.26	5	36.35	36.40	0	16,389	0.00%
2022/10/03	2.5	35.62	0.7	35.10	35.40	1.8	16,450	0.01%
2022/09/30	8.6	35.51	7	34.95	35.65	1.6	16,493	0.01%
2022/09/29	7	35.18	2.2	35.97	35.65	4.8	16,499	0.03%
2022/09/28	5.1	34.29	9	35.43	34.00	-3.9	16,511	-0.02%
2022/09/27	3	35.83	7	35.64	36.05	-4	16,676	-0.02%
2022/09/26	0.4	35.34	2	35.50	35.00	-1.6	16,714	-0.01%
2022/09/23	10.1	36.86	17	37.01	36.30	-6.9	16,860	-0.04%
2022/09/22	11.3	37.77	4	38.09	37.65	7.3	17,337	0.04%
2022/09/21	2.3	37.07	0	0.00	37.50	2.3	17,598	0.01%
2022/09/20	3	37.02	0	0.00	37.20	3	17,765	0.02%
2022/09/19	3.4	36.40	3	36.20	36.20	0.4	17,885	0.00%
2022/09/16	3.4	37.56	4.1	37.55	37.00	-0.7	18,239	0.00%
2022/09/15	4.2	38.27	3	38.17	38.10	1.2	18,246	0.01%
2022/09/14	11	39.30	7	39.66	38.90	4	18,213	0.02%
2022/09/13	3	39.10	3	39.23	39.50	0	17,954	0.00%
2022/09/12	39	38.64	32.1	38.19	39.10	6.9	18,058	0.04%
2022/09/08	9.2	38.42	5	38.16	38.60	4.2	17,869	0.02%
2022/09/07	56	37.62	5	37.61	37.45	51	17,718	0.29%
2022/09/06	7	36.72	7.5	37.14	36.80	-0.5	17,490	0.00%
2022/09/05	11	38.72	11.1	38.94	38.05	-0.1	17,235	0.00%
2022/09/02	20	38.79	14	38.20	38.95	6	17,038	0.04%
2022/09/01	93	38.84	87	39.33	38.50	6	16,780	0.04%
2022/08/31	46.5	39.66	207	39.48	39.15	-160.5	16,307	-0.98%	大賣/鉅額交易
2022/08/30	3	38.08	45	37.79	38.20	-42	15,420	-0.27%
2022/08/29	6	37.26	1	37.00	36.85	5	15,276	0.03%
2022/08/26	146	37.93	20	38.16	37.70	126	15,086	0.84%	大買/鉅額交易
2022/08/25	149	38.44	72	38.60	38.40	77	14,733	0.52%	大買/
2022/08/24	106	37.06	74	37.04	38.60	32	14,197	0.23%	大買/
2022/08/23	48	36.65	157.1	36.50	36.25	-109.1	13,374	-0.82%	大賣/鉅額交易
2022/08/22	259.1	39.00	195	39.38	38.80	64.1	12,812	0.50%	大買/大賣/
2022/08/19	66	36.73	97	37.07	37.80	-31	11,549	-0.27%
2022/08/18	95	34.78	128.4	34.67	34.40	-33.3	10,791	-0.31%	大賣/
2022/08/17	24.5	32.59	4	32.70	32.45	20.5	10,213	0.20%
2022/08/16	14	32.84	68.1	32.70	32.75	-54.1	10,044	-0.54%
2022/08/15	3.1	31.75	1	31.80	31.85	2.1	9,833	0.02%
2022/08/12	57	32.06	3	31.95	31.75	54	9,737	0.55%
2022/08/11	14.1	32.85	6	32.99	32.85	8.1	9,496	0.09%
2022/08/10	23	32.52	38	32.95	33.15	-15	9,336	-0.16%
2022/08/09	1	32.25	4	32.45	32.25	-3	9,134	-0.03%
2022/08/08	4	31.68	0	0.00	32.00	4	9,054	0.04%
2022/08/05	25	32.65	0	0.00	32.45	25	8,903	0.28%
2022/08/04	1.1	31.35	0	0.00	31.60	1.1	8,694	0.01%
2022/08/03	2	31.20	2	31.25	31.40	0	8,557	0.00%
2022/08/02	1	32.00	48	31.56	31.15	-47	8,478	-0.55%
2022/08/01	0	0.00	2	31.80	31.80	-2	8,336	-0.02%
2022/07/29	63	31.27	24	31.90	31.20	39	8,250	0.47%
2022/07/28	2	31.45	25.1	32.17	31.90	-23.1	8,149	-0.28%
2022/07/27	4.1	30.90	2	30.88	30.90	2.1	7,973	0.03%
2022/07/26	36	31.84	0	0.00	31.50	36	7,878	0.46%
2022/07/25	82	32.02	94	32.17	32.60	-12	7,561	-0.16%
2022/07/22	2	30.50	5	31.12	31.55	-3	7,174	-0.04%
2022/07/21	5.1	29.71	2	29.63	29.65	3.1	6,983	0.04%
2022/07/20	15	30.35	1	30.10	30.10	14	6,930	0.20%
2022/07/19	13	31.50	0	0.00	31.00	13	6,846	0.19%
2022/07/18	45	31.08	50	31.42	31.60	-5	6,753	-0.07%
2022/07/15	34	32.03	16	32.71	31.70	18	6,673	0.27%
2022/07/14	44	31.90	23	32.08	31.90	21	6,479	0.32%
2022/07/13	11	30.51	21	30.70	31.90	-10	6,177	-0.16%
2022/07/12	1	29.55	20.1	29.75	30.00	-19.1	5,992	-0.32%
2022/07/11	13	29.65	30	29.97	29.60	-17	5,961	-0.29%
2022/07/08	1	32.30	20	32.45	32.10	-19	5,857	-0.32%
2022/07/07	2	32.15	2	32.15	32.05	0	5,767	0.00%
2022/07/06	61	32.53	0	0.00	31.40	61	5,707	1.07%
2022/07/05	48	32.00	44	32.71	33.55	4	5,586	0.07%
2022/07/04	0	0.00	1	31.55	32.00	-1	5,325	-0.02%
2022/07/01	33	31.88	39.6	32.16	31.50	-6.6	5,171	-0.13%
2022/06/30	22	33.73	112	35.11	33.05	-90	4,930	-1.83%	大賣/
2022/06/29	12.1	33.61	13	33.95	34.85	-1	4,321	-0.02%
2022/06/28	3.1	32.39	2.1	33.55	32.40	1	3,774	0.03%
2022/06/27	115.1	34.06	17.5	34.06	33.95	97.6	3,544	2.75%	大買/
2022/06/24	3.1	33.47	3	32.85	33.50	0.1	3,251	0.00%
2022/06/23	4	30.83	10	30.68	30.90	-6	2,785	-0.22%
2022/06/22	0	0.00	7	30.43	29.85	-7	2,629	-0.27%
2022/06/21	20	29.05	29	29.64	30.15	-9	2,485	-0.36%
2022/06/20	55	30.36	50.1	30.49	29.30	4.9	2,363	0.21%
2022/06/17	14	28.53	21	28.70	28.95	-7	1,993	-0.35%
2022/06/16	0	0.00	0.1	29.15	28.85	-0.1	1,952	-0.01%
2022/06/15	0	28.90	0	0.00	28.85	0	1,889	0.00%
2022/06/14	0	0.00	31	28.22	28.75	-31	1,859	-1.67%
2022/06/13	15	28.63	48	29.01	28.25	-33	1,835	-1.80%
2022/06/10	50	28.73	26	28.41	28.85	24	1,784	1.35%
2022/06/09	5	27.95	0	0.00	27.95	5	1,705	0.29%
2022/06/08	10	27.33	0	0.00	27.50	10	1,671	0.60%
2022/06/07	53	27.58	13	27.76	27.45	40	1,665	2.40%
2022/06/06	0	0.00	10	26.89	27.00	-10	1,608	-0.62%
2022/05/27	10	26.10	3	26.20	26.20	7	1,661	0.42%
2022/05/26	2	26.38	0	0.00	26.15	2	1,672	0.12%
2022/05/25	0	0.00	1	26.25	26.30	-1	1,692	-0.06%
2022/05/23	2	26.50	0	0.00	26.45	2	1,723	0.12%
2022/05/17	5	26.96	0	0.00	26.55	5	1,786	0.28%
2022/05/16	13	27.55	0	0.00	26.70	13	1,787	0.73%
2022/05/13	0.3	25.90	0	0.00	26.10	0.3	1,756	0.02%
2022/05/12	6	25.58	0	0.00	25.45	6	1,750	0.34%
2022/05/11	0	0.00	0	26.55	26.40	0	1,743	0.00%
2022/05/10	2	26.15	0	0.00	26.75	2	1,742	0.11%
2022/05/09	1	26.16	2	25.95	26.15	-1	1,739	-0.06%
2022/05/06	1	26.70	0	0.00	26.75	1	1,720	0.06%
2022/05/05	1	26.70	0	0.00	26.65	1	1,713	0.06%
2022/05/04	1	26.75	4	26.83	26.75	-3	1,710	-0.18%
2022/04/29	2	27.45	0	0.00	27.40	2	1,702	0.12%
2022/04/27	0	0.00	0.6	27.50	27.65	-0.6	1,662	-0.04%
2022/04/25	2	27.55	0	0.00	27.30	2	1,620	0.12%
2022/04/22	2	28.15	1	28.20	28.25	1	1,574	0.06%
2022/04/21	4	28.79	2	28.50	28.70	2	1,524	0.13%
2022/04/20	2.3	27.32	1	27.60	27.85	1.3	1,444	0.09%
2022/04/19	0.3	28.00	2	27.85	27.95	-1.8	1,384	-0.13%
2022/04/18	9.1	28.90	8	28.84	28.95	1.1	1,321	0.08%
2022/04/15	20.1	28.75	1	28.50	27.65	19.1	1,223	1.56%
2022/04/14	1	27.35	0	0.00	27.45	1	1,120	0.09%
2022/04/13	0.2	26.50	1	26.80	26.80	-0.8	1,077	-0.07%
2022/04/11	0	0.00	2	26.38	26.40	-2	1,031	-0.19%
2022/04/08	0	0.00	1	26.20	26.10	-1	1,004	-0.10%
2022/04/07	1	26.00	0.1	26.00	26.00	0.9	994	0.09%
2022/04/06	1	26.00	18.5	25.99	26.00	-17.5	983	-1.78%
2022/04/01	1	25.50	3.1	25.46	25.50	-2.1	948	-0.22%
2022/03/31	2	25.15	0	0.00	25.10	2	945	0.21%
2022/03/30	1.3	25.56	3	25.65	25.40	-1.7	925	-0.18%
2022/03/21	0	0.00	1	24.70	24.65	-1	894	-0.11%
2022/03/16	1	24.15	0	0.00	24.00	1	1,001	0.10%
2022/03/15	3.1	24.17	0	0.00	24.15	3.1	1,006	0.30%
2022/03/14	1	24.25	0	0.00	24.25	1	997	0.10%
2022/03/11	1	24.50	0	0.00	24.35	1	993	0.10%
2022/03/10	1	24.50	0	0.00	24.55	1	991	0.10%
2022/03/07	0	24.90	0	0.00	24.35	0	966	0.00%
2022/03/04	2	25.00	0	0.00	24.90	2	950	0.21%
2022/03/02	0	24.80	0	0.00	24.95	0	924	0.00%
2022/03/01	0	0.00	1	24.85	24.80	-1	915	-0.11%
2022/02/25	0	0.00	2	24.68	24.70	-2	900	-0.22%
2022/02/21	1	24.90	0	0.00	24.85	1	825	0.12%
2022/02/16	0	0.00	1	24.55	24.50	-1	777	-0.13%
2022/02/11	4	24.46	0	0.00	24.30	4	757	0.53%
2022/01/24	0	0.00	0.1	23.55	23.35	-0.1	707	-0.01%
2022/01/21	1	23.65	0	0.00	23.60	1	697	0.14%
2022/01/20	0	0.00	0	23.90	23.80	0	688	0.00%
2022/01/18	1	23.80	0	0.00	23.80	1	685	0.15%
2022/01/14	1	23.80	0	0.00	23.75	1	677	0.15%
2022/01/13	0	0.00	1	23.90	23.95	-1	669	-0.15%
2022/01/12	0	0.00	1	24.00	23.85	-1	664	-0.15%
2022/01/10	1	24.20	0	0.00	24.15	1	639	0.16%
2021/12/24	0	23.40	0.1	23.40	23.40	-0.1	550	-0.01%
2021/12/23	0.1	23.49	0	0.00	23.40	0.1	552	0.02%
2021/12/22	0	0.00	0	23.60	23.50	0	552	0.00%
2021/12/15	1.1	23.50	0	0.00	23.45	1.1	564	0.20%
2021/12/14	1.1	24.39	1	25.05	23.85	0.1	551	0.02%
2021/12/13	0	0.00	0.1	22.85	22.80	-0.1	431	-0.02%
2021/12/08	0	0.00	0.1	22.55	22.60	-0.1	436	-0.03%
2021/12/07	0	0.00	0.2	22.54	22.50	-0.2	439	-0.04%
2021/12/06	1	22.40	0.7	22.45	22.45	0.3	444	0.07%
2021/12/02	1	22.40	0	0.00	22.40	1	453	0.22%
2021/12/01	0.1	22.50	0	0.00	22.45	0.1	453	0.02%
2021/11/30	1.1	22.51	0	0.00	22.50	1.1	452	0.23%
2021/11/26	1	22.60	0	0.00	22.50	1	444	0.23%
2021/11/24	0.1	22.80	0	0.00	22.70	0.1	437	0.02%
2021/11/23	0	0.00	3	22.75	22.65	-3	437	-0.69%
2021/11/18	1	22.75	0	0.00	22.75	1	434	0.23%
2021/11/16	1	22.80	0	0.00	22.75	1	430	0.24%
2021/11/15	0.1	22.80	0.5	22.90	22.80	-0.4	432	-0.09%
2021/11/12	0	0.00	2	22.90	22.85	-2	437	-0.46%
2021/11/11	2	23.03	0	0.00	22.95	2	437	0.46%
2021/11/09	1	23.10	6	23.10	23.15	-5	437	-1.15%
2021/11/08	0.4	23.28	0	0.00	23.20	0.4	439	0.09%
2021/11/05	1.7	23.18	0	0.00	23.35	1.7	438	0.40%
2021/11/04	0	0.00	1	23.00	23.00	-1	433	-0.23%
2021/11/03	1	23.00	0	0.00	23.05	1	433	0.23%
2021/11/02	3	23.00	0	0.00	22.95	3	432	0.69%
2021/11/01	3	23.00	2	23.00	23.00	1	431	0.23%
2021/10/29	0	0.00	2	23.15	23.00	-2	431	-0.46%
2021/10/26	0	0.00	1	22.95	23.05	-1	435	-0.23%
2021/10/22	2	22.95	0	0.00	22.90	2	442	0.45%
2021/10/21	1	23.00	0	0.00	23.00	1	452	0.22%
2021/10/20	0	0.00	2	23.05	23.00	-2	453	-0.44%
2021/10/18	1	23.10	0	0.00	23.20	1	463	0.22%
2021/10/15	0	0.00	0.1	23.40	23.20	-0.1	476	-0.02%
2021/10/14	2	23.05	0	0.00	23.25	2	491	0.41%
2021/10/13	2	23.00	0	0.00	23.00	2	504	0.40%
2021/10/12	2	23.10	0	0.00	23.15	2	507	0.39%
2021/10/07	0	0.00	25	23.10	23.15	-25	524	-4.77%
2021/10/06	0	0.00	0.1	23.10	23.10	-0.1	540	-0.03%
2021/10/05	3	23.02	0	0.00	23.00	3	547	0.55%
2021/10/04	4.4	23.24	0	0.00	23.15	4.4	548	0.80%
2021/10/01	1.2	23.46	0	0.00	23.45	1.2	548	0.22%
2021/09/27	1	23.50	0	0.00	23.40	1	557	0.18%
2021/09/24	0	0.00	2	23.30	23.50	-2	563	-0.36%
2021/09/22	7	25.48	0	0.00	25.50	7	628	1.11%
2021/09/17	14	25.61	0	0.00	25.60	14	612	2.29%
2021/09/16	2	25.65	0	0.00	25.60	2	608	0.33%
2021/09/13	10	25.70	0	0.00	25.55	10	606	1.65%
2021/09/08	13	25.65	1	25.60	25.50	12	602	1.99%
2021/09/03	15	25.30	0	0.00	25.25	15	608	2.47%
2021/08/27	0	0.00	1	25.10	25.10	-1	661	-0.15%
2021/08/26	1	25.00	0	0.00	25.10	1	666	0.15%
2021/08/25	0	0.00	2	24.80	24.85	-2	674	-0.30%
2021/08/24	0	0.00	1	24.85	24.80	-1	681	-0.15%
2021/08/18	3	24.70	0	0.00	24.75	3	723	0.41%
2021/07/27	0	0.00	0.8	25.47	25.30	-0.8	1,068	-0.08%
2021/07/26	0.5	25.55	0	25.95	25.55	0.5	1,088	0.05%
2021/07/23	0	0.00	0	25.65	25.60	0	1,094	0.00%
2021/07/22	0	0.00	1.8	25.63	25.50	-1.8	1,107	-0.16%
2021/07/21	3.5	25.80	1.1	25.65	25.60	2.5	1,131	0.22%
2021/07/20	5.6	25.90	2	26.10	25.75	3.6	1,141	0.32%
2021/07/19	0.1	25.80	0	0.00	25.90	0.1	1,134	0.01%
2021/07/16	1.9	25.53	0	0.00	25.65	1.9	1,148	0.16%
2021/07/15	1.1	25.41	0	0.00	25.55	1.1	1,151	0.09%
2021/07/14	2	25.10	0	0.00	25.15	2	1,154	0.17%
2021/07/12	0	0.00	1.7	25.67	25.60	-1.7	1,160	-0.14%
2021/07/09	1.1	25.85	0	25.90	25.75	1.1	1,161	0.09%
2021/07/08	0.4	25.70	0.1	25.70	25.80	0.3	1,188	0.03%
2021/07/07	0.2	25.80	25	25.80	25.80	-24.8	1,204	-2.06%
2021/07/05	0.1	25.75	0	0.00	25.80	0.1	1,251	0.01%
2021/07/02	0	0.00	2	25.75	25.75	-2	1,281	-0.16%
2021/06/30	0	0.00	0.7	26.03	25.95	-0.7	1,293	-0.05%
2021/06/29	0.7	26.19	2.5	26.17	26.00	-1.8	1,280	-0.14%
2021/06/28	1.5	25.19	0	0.00	25.35	1.5	1,218	0.12%
2021/06/07	1	25.50	0	0.00	25.25	1	1,404	0.07%
2021/06/03	0	0.00	21	25.00	25.15	-21	1,424	-1.47%
2021/06/01	2	25.00	0	0.00	25.10	2	1,435	0.14%
2021/05/31	0	25.40	0	0.00	25.10	0	1,433	0.00%
2021/05/28	0	0.00	1	25.35	25.30	-1	1,428	-0.07%
2021/05/27	2	25.25	1	25.30	25.35	1	1,436	0.07%
2021/05/26	2	25.50	3	25.75	25.35	-1	1,450	-0.07%
2021/05/25	5	25.41	1	25.50	25.25	4	1,439	0.28%
2021/05/24	25	25.65	1	26.00	26.15	24	1,416	1.69%
2021/05/17	0	0.00	0	24.40	23.60	0	1,316	0.00%
2021/05/13	1	24.65	0	0.00	24.40	1	1,287	0.08%
2021/05/12	0	0.00	5	24.55	24.55	-5	1,263	-0.40%
2021/05/07	1	25.85	0	0.00	25.95	1	1,217	0.08%
2021/05/06	0	0.00	20	25.65	25.55	-20	1,230	-1.63%
2021/05/05	0	0.00	0.5	25.80	25.65	-0.5	1,244	-0.04%
2021/05/04	1	25.80	0.4	26.01	25.55	0.6	1,400	0.04%
2021/05/03	0	0.00	1	27.00	26.45	-1	1,502	-0.07%
2021/04/29	0.5	26.45	0	0.00	26.65	0.5	1,482	0.03%
2021/04/28	0.4	26.45	1	26.65	26.65	-0.6	1,483	-0.04%
2021/04/27	20	26.68	3	26.53	26.75	17	1,482	1.15%
2021/04/20	0	0.00	0.1	26.50	26.50	-0.1	1,416	0.00%
2021/04/19	0	26.55	0	0.00	26.50	0	1,418	0.00%
2021/04/12	0	0.00	1	27.05	27.00	-1	1,360	-0.07%
2021/04/08	2	26.75	3	27.17	27.20	-1	1,370	-0.07%
2021/04/07	0	0.00	2	26.70	26.65	-2	1,351	-0.15%
2021/04/06	1	26.45	0	0.00	26.45	1	1,338	0.07%
2021/04/01	0	0.00	1	26.30	26.35	-1	1,327	-0.08%
2021/03/30	0	0.00	10	26.60	26.50	-10	1,310	-0.76%
2021/03/24	15	26.95	1	27.00	26.90	14	1,282	1.09%
2021/03/22	2	26.40	0	0.00	26.30	2	1,225	0.16%
2021/03/17	0.1	26.00	0	0.00	26.00	0.1	1,195	0.00%
2021/03/16	0	0.00	10	26.10	26.05	-10	1,190	-0.84%
2021/03/15	0	0.00	1.1	26.05	26.05	-1.1	1,189	-0.09%
2021/03/12	0	0.00	1	26.15	25.95	-1	1,188	-0.08%
2021/03/11	0	0.00	1	26.20	26.05	-1	1,186	-0.08%
2021/03/10	0	0.00	2	25.85	25.85	-2	1,154	-0.17%
2021/03/09	1	25.20	1	25.65	25.45	0	1,140	0.00%
2021/03/08	4	25.30	1	25.25	25.30	3	1,148	0.26%
2021/03/04	2	25.53	0	0.00	25.55	2	1,139	0.18%
2021/03/03	1	25.55	0	0.00	25.65	1	1,137	0.09%
2021/03/02	1	25.85	0	0.00	25.55	1	1,131	0.09%
2021/02/26	0	0.00	3	25.60	25.65	-3	1,120	-0.27%
2021/02/23	1	25.55	0	0.00	25.60	1	1,112	0.09%
2021/02/22	0	0.00	2	25.20	25.30	-2	1,089	-0.18%
2021/02/19	2	24.63	0	0.00	25.05	2	1,106	0.18%
2021/02/18	0.1	24.50	0	0.00	24.80	0.1	1,099	0.00%
2021/02/02	0.1	24.00	0	0.00	24.00	0.1	1,132	0.00%
2021/02/01	0	0.00	1	23.85	23.90	-1	1,135	-0.09%
2021/01/29	1	23.90	0	0.00	23.90	1	1,131	0.09%
2021/01/28	0	0.00	1	24.15	24.05	-1	1,128	-0.09%
2021/01/27	2	24.85	0	0.00	24.35	2	1,114	0.18%
2021/01/26	12	25.05	20	25.35	24.50	-8	1,094	-0.73%
2021/01/25	20	25.25	2	26.05	26.05	18	937	1.92%
2021/01/22	0	0.00	53.7	23.55	23.70	-53.7	806	-6.66%
2021/01/04	0	0.00	1	25.35	25.40	-1	814	-0.12%
2020/12/29	0	0.00	1	24.95	24.90	-1	739	-0.14%
2020/12/23	1	25.00	0	0.00	24.95	1	781	0.13%
2020/12/18	0	0.00	0.1	24.60	24.75	-0.1	847	-0.01%
2020/12/16	0	0.00	5	25.10	25.00	-5	844	-0.59%
2020/12/11	5	24.85	0	0.00	24.85	5	862	0.58%
2020/12/10	0	0.00	10	24.95	25.00	-10	867	-1.15%
2020/12/08	0	0.00	0	25.45	25.15	0	918	0.00%
2020/12/04	10	25.55	0	0.00	25.50	10	1,059	0.94%
2020/12/01	0	0.00	0.1	25.40	25.50	-0.1	1,278	-0.01%
2020/11/04	0.1	24.30	0	0.00	24.40	0.1	1,951	0.01%
2020/11/02	0	0.00	1	24.30	24.30	-1	2,008	-0.05%
2020/10/30	0	0.00	10	24.25	24.25	-10	2,039	-0.49%
2020/10/26	9	24.90	0	0.00	24.90	9	2,325	0.39%
2020/10/23	0	0.00	7	24.55	24.80	-7	2,333	-0.30%
2020/10/21	3	24.55	0	0.00	24.50	3	2,392	0.13%
2020/10/15	0	0.00	11	24.47	24.45	-11	2,530	-0.43%
2020/09/25	1	24.60	0	0.00	24.15	1	3,503	0.03%
2020/09/15	0	0.00	6	25.80	25.90	-6	3,951	-0.15%
2020/09/11	2	25.90	5	26.14	25.90	-3	4,159	-0.07%
2020/09/10	3	26.80	0	0.00	26.70	3	4,189	0.07%
2020/09/09	12	27.05	10	27.18	26.90	2	4,144	0.05%
2020/09/08	15	26.82	2	27.35	27.60	13	4,067	0.32%
2020/09/03	1	26.00	0	0.00	26.10	1	3,849	0.03%
2020/09/02	0	0.00	4.1	26.20	26.10	-4.1	3,837	-0.11%
2020/09/01	0	0.00	1	26.50	26.25	-1	3,832	-0.03%
2020/08/28	0	0.00	1	27.30	26.85	-1	3,797	-0.03%
2020/08/27	10.6	26.84	0	0.00	26.80	10.6	3,743	0.28%
2020/08/20	1	26.00	1	26.30	26.30	0	3,763	0.00%
2020/08/19	1	26.90	5	27.29	26.90	-4	3,896	-0.10%
2020/08/18	5	27.15	0	0.00	27.05	5	3,931	0.13%
2020/08/17	0	26.80	1	27.00	26.85	-1	3,879	-0.03%
2020/08/12	1	27.00	11	27.18	27.00	-10	3,751	-0.27%
2020/08/11	6	27.18	12	27.03	26.95	-6	3,652	-0.16%
2020/08/10	20	26.62	0	0.00	26.65	20	3,546	0.56%
2020/08/04	2	27.25	1	26.70	26.30	1	3,385	0.03%
2020/08/03	0	0.00	3	24.50	25.90	-3	3,222	-0.09%
2020/07/30	1	23.70	0	0.00	23.90	1	3,179	0.03%
2020/07/28	0.1	22.90	0	0.00	22.90	0.1	3,166	0.00%
2020/07/27	1.1	23.20	0	0.00	23.20	1.1	3,144	0.03%
2020/07/24	1.1	24.10	0	0.00	24.20	1.1	3,103	0.03%
2020/07/23	0	0.00	1	25.30	24.90	-1	3,078	-0.03%
2020/07/22	5	25.56	2	25.73	25.30	3	3,056	0.10%
2020/07/21	6	25.10	1	24.60	24.75	5	2,987	0.17%
2020/07/20	1	24.80	2	24.28	24.80	-1	2,963	-0.03%
2020/07/17	1	24.50	0	0.00	24.45	1	2,932	0.03%
2020/07/15	1	25.60	31	25.20	25.05	-30	2,874	-1.04%
2020/07/14	2	26.40	3.1	26.05	25.50	-1.1	2,832	-0.04%
2020/07/13	13	27.31	3	26.88	26.90	10	2,762	0.36%
2020/07/10	46	27.26	15	27.29	26.90	31	2,657	1.17%
2020/07/09	4.1	26.18	2	26.38	26.00	2.1	2,273	0.09%
2020/07/08	0	0.00	7	27.03	27.05	-7	2,109	-0.33%
2020/07/07	1	26.20	10	26.15	26.10	-9	2,011	-0.45%
2020/07/06	10	26.70	4	26.91	26.70	6	1,976	0.30%
2020/07/03	1	26.20	0	0.00	26.25	1	1,934	0.05%
2020/07/01	1	26.40	0	0.00	26.45	1	1,891	0.05%
2020/06/30	1.6	27.03	0	0.00	26.90	1.6	1,882	0.08%
2020/06/29	0	0.00	1	26.50	26.60	-1	1,657	-0.06%
2020/06/24	1.1	24.46	0	0.00	24.20	1.1	1,482	0.07%
2020/06/22	0.1	24.55	0	0.00	24.90	0.1	1,466	0.00%
2020/06/19	4.1	25.00	0	0.00	25.10	4.1	1,459	0.28%
2020/06/18	0.1	25.60	4	26.06	25.90	-4	1,407	-0.28%
2020/06/17	2	25.35	1	24.90	25.40	1	1,241	0.08%
2020/06/16	0	0.00	2	24.00	23.90	-2	1,189	-0.17%
2020/06/15	3	24.12	1	24.10	23.80	2	1,184	0.17%
2020/06/12	0	0.00	1.3	23.01	23.20	-1.3	1,170	-0.11%
2020/06/10	0.1	23.95	3	23.75	24.10	-3	1,191	-0.25%
2020/06/09	1	23.70	0	0.00	23.65	1	1,175	0.09%
2020/06/03	0.1	23.10	1	23.30	23.25	-0.9	1,207	-0.07%
2020/06/01	0	0.00	0.3	23.75	23.75	-0.3	1,165	-0.03%
2020/05/27	1	24.60	1	25.00	24.35	0	1,141	0.00%
2020/05/26	6	27.94	1	25.85	25.35	5	1,098	0.46%
2020/05/22	0	0.00	2	24.00	24.00	-2	817	-0.24%
2020/05/19	0	0.00	1	23.85	23.90	-1	814	-0.12%
2020/05/18	1	23.90	0	0.00	23.85	1	810	0.12%
2020/05/12	0	0.00	1	23.50	23.40	-1	831	-0.12%
2020/05/11	0	0.00	2	23.00	23.15	-2	836	-0.24%
2020/05/07	0	0.00	2	24.15	24.20	-2	838	-0.24%
2020/05/06	7.1	24.31	1	24.30	24.35	6.1	839	0.73%
2020/05/04	0.1	23.00	0	0.00	23.00	0.1	833	0.01%
2020/04/16	1	21.45	0	0.00	21.45	1	1,066	0.09%
2020/04/13	0.1	21.25	0	0.00	21.20	0.1	1,060	0.00%
2020/04/07	0	20.35	0	0.00	20.15	0	1,040	0.00%
2020/04/06	1	19.70	0	0.00	20.05	1	1,033	0.10%
2020/03/30	0	0.00	19	18.60	18.70	-19	987	-1.92%
2020/03/27	0	0.00	36	18.50	18.30	-36	983	-3.66%
2020/03/23	1	15.30	0	0.00	15.65	1	1,006	0.10%
2020/03/16	1	19.55	0	0.00	19.10	1	946	0.11%
2020/03/13	13	19.01	0	0.00	19.55	13	938	1.38%
2020/03/12	47	20.97	38	20.85	21.10	9	902	1.00%
2020/03/10	3	22.20	5	22.35	22.50	-2	877	-0.23%
2020/03/06	0	0.00	2	22.75	23.10	-2	842	-0.24%
2020/03/03	0	0.00	5	22.35	22.30	-5	922	-0.54%
2020/03/02	2	22.20	0	0.00	22.20	2	964	0.21%
2020/02/27	1	23.00	0	0.00	22.75	1	962	0.10%
2020/02/20	2	23.55	0	0.00	23.55	2	973	0.21%
2020/02/11	0	0.00	1	23.65	23.60	-1	925	-0.11%
2020/02/03	35	24.41	32	25.05	24.20	3	848	0.35%
2020/01/31	13	25.16	0	0.00	24.80	13	846	1.54%
2020/01/30	11.1	25.93	20	26.45	26.45	-8.9	761	-1.17%
2020/01/16	1	24.00	0	0.00	24.05	1	592	0.17%
2019/12/23	1	24.50	0	0.00	24.60	1	685	0.15%
2019/12/20	0	0.00	0	24.80	24.95	0	657	-0.01%
2019/12/03	0	0.00	0.1	24.50	24.50	-0.1	697	-0.01%
2019/11/28	5	25.45	0	0.00	25.35	5	699	0.72%
2019/11/15	1	23.50	0	0.00	23.85	1	588	0.17%
2019/11/11	1	23.90	0.1	24.00	23.90	1	596	0.16%
2019/11/07	1	24.00	0	0.00	24.05	1	638	0.16%
2019/10/24	5.6	24.06	0	0.00	24.05	5.6	606	0.92%
2019/10/22	1	24.00	0	0.00	24.00	1	604	0.17%
2019/10/15	8	24.28	0	0.00	24.30	8	596	1.34%
2019/10/14	4	24.50	0	0.00	24.45	4	591	0.68%
2019/10/07	0	24.90	0	0.00	24.80	0	600	0.01%
2019/10/04	3	25.05	0	0.00	25.00	3	610	0.49%
2019/09/10	0	25.70	0	0.00	25.60	0	596	0.01%
2019/09/06	14	25.89	2	26.25	25.75	12	587	2.04%
2019/08/27	0	0.00	8	24.80	24.75	-8	479	-1.67%
2019/08/22	1	24.85	0	0.00	25.00	1	488	0.20%
2019/08/19	0	25.10	0	0.00	25.10	0	478	0.01%
2019/08/15	1	25.35	0	0.00	25.35	1	483	0.21%
2019/07/30	1	25.50	0	0.00	25.25	1	635	0.16%
2019/07/25	0	0.00	0.1	26.10	26.05	-0.1	623	-0.02%
2019/07/19	0	0.00	0.1	26.55	26.55	-0.1	626	-0.02%
2019/07/15	0	0.00	0.3	27.10	27.05	-0.3	625	-0.05%
2019/07/04	0	0.00	2	30.50	30.50	-2	597	-0.33%
2019/06/28	2	30.10	0	0.00	30.20	2	595	0.34%
2019/06/27	0	0.00	1	30.00	30.10	-1	600	-0.17%
2019/05/10	0	0.00	1	30.10	30.10	-1	713	-0.14%
2019/05/08	2	29.95	2	30.00	30.00	0	669	0.00%
2019/05/06	0	0.00	5	29.25	29.25	-5	636	-0.79%
2019/05/03	0.1	29.40	0	0.00	29.55	0.1	634	0.01%
2019/04/30	0	0.00	1	29.50	29.50	-1	641	-0.16%
2019/04/22	0	29.00	16	29.15	29.10	-16	630	-2.54%
2019/04/01	0	28.90	0	0.00	28.90	0	745	0.00%
2019/03/26	2	28.35	0	0.00	28.35	2	730	0.27%
2019/03/22	0	28.00	0	0.00	28.15	0	759	0.00%
2019/03/13	0	0.00	4	29.05	29.10	-4	760	-0.53%
2019/03/12	0	0.00	1	28.80	29.05	-1	756	-0.13%
2019/02/25	0.8	28.50	0	0.00	28.65	0.8	766	0.10%
2019/02/20	0	0.00	0.1	29.20	29.30	-0.1	752	-0.01%
2019/02/14	6	29.00	1	28.80	28.90	5	662	0.75%
2019/01/22	0	0.00	8	27.40	27.40	-8	643	-1.24%
2019/01/21	0	0.00	11	27.65	27.65	-11	651	-1.69%
2019/01/18	0	0.00	2	27.85	27.85	-2	658	-0.30%
2019/01/08	5.1	29.30	5	29.00	29.00	0.1	781	0.01%
2019/01/04	0	28.55	0	0.00	28.60	0	761	0.00%
2018/12/20	0	0.00	1	28.25	28.20	-1	933	-0.11%
2018/12/18	10	28.65	10	28.35	28.35	0	919	0.00%
2018/12/03	0	0.00	1	27.30	27.50	-1	944	-0.11%
2018/11/21	0.5	26.30	0	0.00	26.30	0.5	939	0.05%
2018/11/12	0	0.00	1	25.90	26.00	-1	973	-0.10%
2018/11/09	0	0.00	0.1	25.20	25.20	-0.1	974	-0.01%
2018/11/08	1	25.20	1	25.10	25.05	0	983	0.00%
2018/11/05	1	24.90	0	0.00	24.95	1	1,053	0.09%
2018/10/31	0	25.00	0	0.00	24.95	0	1,225	0.00%
2018/10/26	0	24.95	0	0.00	24.90	0	1,355	0.00%
2018/10/25	0	0.00	1	25.40	24.95	-1	1,360	-0.07%
2018/10/24	1	26.00	0	0.00	26.00	1	1,366	0.08%
2018/10/23	0.1	26.60	1	26.95	26.60	-1	1,413	-0.07%
2018/10/19	0	0.00	1	26.95	27.00	-1	1,446	-0.07%
2018/10/18	0.2	27.35	0	0.00	27.30	0.2	1,454	0.01%
2018/10/17	1.1	27.50	0	0.00	27.45	1.1	1,454	0.07%
2018/10/12	0.1	26.35	0	0.00	26.35	0.1	1,415	0.00%
2018/10/11	1	26.35	0	0.00	25.65	1	1,428	0.07%
2018/10/09	1	29.25	0	0.00	28.20	1	1,419	0.07%
2018/10/05	0	27.90	1	28.80	27.90	-1	1,380	-0.07%
2018/10/04	2	28.88	0	0.00	28.50	2	1,463	0.14%
2018/09/26	10	28.08	0	0.00	27.80	10	1,482	0.67%
2018/09/19	0	0.00	1	27.65	27.60	-1	1,501	-0.07%
2018/09/14	0	0.00	8	28.38	28.20	-8	1,507	-0.53%
2018/09/13	1	28.50	0	0.00	28.30	1	1,512	0.07%
2018/09/10	8	28.08	0	0.00	27.55	8	1,512	0.53%
2018/09/07	3	28.55	3	27.75	27.55	0	1,505	0.00%
2018/08/07	0.1	34.50	0	0.00	34.70	0.1	2,341	0.00%
2018/07/30	0	33.85	0	0.00	33.85	0	2,309	0.00%
2018/07/23	0	32.80	0	0.00	32.80	0	2,997	0.00%
2018/07/18	0	32.90	0	0.00	32.95	0	3,068	0.00%
2018/07/17	50	33.85	0	0.00	33.25	50	3,073	1.63%
2018/07/16	0.1	33.40	0	0.00	33.60	0.1	3,053	0.00%
2018/07/13	0	0.00	1	33.40	33.45	-1	3,045	-0.03%
2018/07/12	0.1	33.85	4	33.63	33.90	-4	3,025	-0.13%
2018/07/11	2	33.03	1	32.75	33.55	1	2,937	0.03%
2018/07/09	4	32.80	0	0.00	32.50	4	2,948	0.14%
2018/07/05	0.1	30.35	0	0.00	30.35	0.1	2,951	0.00%
2018/07/03	0.1	31.10	0	0.00	31.10	0.1	3,174	0.00%
2018/06/25	0.1	32.75	1	32.90	32.85	-0.9	3,392	-0.03%
2018/06/22	0.1	32.80	1	33.10	33.00	-0.9	3,400	-0.03%
2018/06/21	1	33.50	0	0.00	33.40	1	3,430	0.03%
2018/06/20	0	32.25	0	0.00	32.25	0	3,430	0.00%
2018/06/11	0.3	33.60	5	33.90	33.80	-4.7	3,678	-0.13%
2018/06/08	0.1	32.90	0	0.00	33.00	0.1	3,679	0.00%
2018/06/07	1.1	33.44	1	33.70	33.25	0.1	3,665	0.00%
2018/06/05	0.1	33.60	0	0.00	33.65	0.1	3,704	0.00%
2018/06/04	11	34.58	7	34.96	34.35	4	3,699	0.11%
2018/06/01	5.1	32.96	6	33.31	33.90	-1	3,653	-0.03%
2018/05/29	0	0.00	1	32.50	32.35	-1	3,554	-0.03%
2018/05/25	1	32.90	0	0.00	32.65	1	3,525	0.03%
2018/05/24	0.1	33.30	2	33.65	33.40	-2	3,497	-0.06%
2018/05/23	0	0.00	1	33.60	33.60	-1	3,467	-0.03%
2018/05/22	0	0.00	1	33.00	32.85	-1	3,420	-0.03%
2018/05/21	0	0.00	1	33.70	33.65	-1	3,393	-0.03%
2018/05/18	0.1	33.45	0	0.00	33.65	0.1	3,374	0.00%
2018/05/17	1	33.70	0	0.00	33.60	1	3,329	0.03%
2018/05/16	9.1	35.08	18	34.98	34.70	-9	3,257	-0.27%
2018/05/15	0	0.00	2	32.80	32.95	-2	2,953	-0.07%
2018/05/11	0	30.60	0	0.00	30.60	0	2,851	0.00%
2018/05/10	0	0.00	12	31.41	31.40	-12	2,816	-0.43%
2018/05/09	1	30.90	0	0.00	30.95	1	2,786	0.04%
2018/05/08	2.1	31.57	0	0.00	31.50	2.1	2,755	0.08%
2018/05/07	0.1	31.80	9	32.61	32.00	-9	2,724	-0.33%
2018/05/04	1	30.90	0	0.00	31.80	1	2,672	0.04%
2018/05/03	8.1	33.66	6	34.29	31.95	2.1	2,570	0.08%
2018/05/02	138	31.84	101	32.22	33.05	37	2,180	1.70%	大買/大賣/
2018/04/30	0	0.00	1	30.45	30.05	-1	1,896	-0.05%
2018/04/26	1	29.65	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	0.1	29.10	0	0.00	29.10	0.1	1,763	0.01%
2018/04/23	0.1	29.65	1	29.65	29.65	-0.9	1,744	-0.05%
2018/04/19	0.3	29.35	0	0.00	29.40	0.3	1,755	0.02%
2018/04/11	0	0.00	1	31.30	31.65	-1	1,573	-0.06%
2018/04/09	2	33.35	0	0.00	32.55	2	1,485	0.13%
2018/03/29	1.1	31.17	2	30.53	30.55	-0.9	1,148	-0.08%
2018/03/23	1.1	28.79	0	0.00	28.70	1.1	971	0.11%
2018/03/22	0.1	29.50	0	0.00	29.50	0.1	944	0.01%
2018/03/21	1	30.75	1	30.60	30.60	0	906	0.00%
2018/03/20	26	31.17	25	31.40	31.20	1	870	0.11%
2018/03/16	5	31.10	4	31.05	30.70	1	782	0.13%
2018/03/15	0.1	30.35	0	0.00	30.70	0.1	646	0.02%
2018/03/14	2.1	29.03	0	0.00	29.30	2.1	565	0.37%
2018/03/09	1	29.75	0	0.00	29.20	1	496	0.20%
2018/03/08	1	28.80	0	0.00	29.00	1	444	0.22%
2018/03/07	5.1	28.95	5	29.47	29.30	0.1	415	0.01%
2018/01/31	0	26.75	0	0.00	26.90	0	275	0.01%
2018/01/16	0.2	27.50	0	0.00	27.60	0.2	244	0.06%