太景*-KY (4157)-康和-台中券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
1,151張
產業
上櫃生技醫療類股▲0.81%
264人加入追蹤

立即追蹤
本地時間:13:30(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

太景*-KY (4157)籌碼相關－康和-台中券商分點個股進出

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

康和-台中券商分點個股進出
康和-台中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
2024/05/31	0	0.00	5	15.30	15.20	-5	2,616	-0.19%
2024/05/29	2	15.10	0	0.00	15.10	2	2,617	0.08%
2024/05/27	0	15.05	0	0.00	15.00	0	2,612	0.00%
2024/05/17	0	15.50	0	0.00	15.55	0	2,580	0.00%
2024/05/16	1	15.05	0	0.00	15.10	1	2,557	0.04%
2024/05/15	0	15.15	2	15.10	15.05	-2	2,574	-0.08%
2024/05/10	0	15.30	0	0.00	15.30	0	2,551	0.00%
2024/05/09	4	15.38	4	15.39	15.35	0	2,540	0.00%
2024/05/06	0	0.00	1	15.00	14.95	-1	2,476	-0.04%
2024/04/26	2	15.40	0	0.00	15.40	2	2,370	0.08%
2024/04/22	11	15.85	10	15.73	15.60	1	2,247	0.04%
2024/04/19	13	16.78	18	17.02	16.45	-5	2,041	-0.24%
2024/04/18	5	15.75	3	15.75	15.75	2	1,621	0.12%
2024/04/16	1	14.25	0	0.00	14.25	1	1,449	0.07%
2024/04/03	0	0.00	5	15.15	15.05	-5	1,436	-0.35%
2024/04/01	5	15.70	1	15.70	15.70	4	1,403	0.29%
2024/03/29	0	0.00	5	15.45	15.45	-5	1,365	-0.37%
2024/03/28	5	15.60	12	15.55	15.45	-7	1,349	-0.52%
2024/03/27	3	15.60	5	15.60	15.45	-2	1,324	-0.15%
2024/03/26	9	15.52	2	15.35	15.35	7	1,298	0.54%
2024/03/25	1	15.60	1	15.60	15.40	0	1,273	0.00%
2024/03/22	0	0.00	5	14.80	14.90	-5	1,236	-0.40%
2024/03/21	2	14.48	0	0.00	14.70	2	1,244	0.16%
2024/03/20	5	14.40	0	0.00	14.35	5	1,238	0.40%
2024/03/19	10	14.70	0	0.00	14.50	10	1,234	0.81%
2024/03/06	0	14.85	0	0.00	14.70	0	1,569	0.00%
2024/02/21	0	0.00	1	15.70	15.65	-1	1,849	-0.05%
2024/01/26	0	15.20	0	0.00	15.05	0	2,027	0.00%
2024/01/15	0	15.40	0	0.00	15.30	0	2,057	0.00%
2024/01/12	0.1	15.36	0	0.00	15.25	0.1	2,063	0.00%
2024/01/11	0	0.00	20	15.10	15.20	-20	2,061	-0.97%
2024/01/08	3	15.50	3	15.45	15.40	0	2,051	0.00%
2024/01/04	0	15.15	0	0.00	15.05	0	2,015	0.00%
2024/01/03	0	15.15	0	0.00	15.05	0	2,009	0.00%
2024/01/02	0	15.20	0	0.00	15.05	0	1,994	0.00%
2023/12/27	0	15.25	0	0.00	15.20	0	1,968	0.00%
2023/12/21	0.1	15.56	0	0.00	15.50	0.1	1,976	0.01%
2023/12/12	5	15.40	42	15.30	15.25	-37	1,920	-1.93%
2023/12/11	2	15.50	0	0.00	15.40	2	1,904	0.11%
2023/12/05	8	16.60	2	16.25	16.00	6	1,803	0.33%
2023/12/04	3	16.75	24	16.47	16.85	-21	1,707	-1.23%
2023/12/01	4	16.23	4	16.46	16.05	0	1,527	0.00%
2023/11/29	0	0.00	2	15.80	15.90	-2	1,399	-0.14%
2023/11/28	43	16.13	1	15.95	15.75	42	1,341	3.13%
2023/11/27	13	16.15	0	0.00	16.20	13	1,187	1.09%
2023/11/16	0	0.00	1	14.90	14.75	-1	1,087	-0.09%
2023/11/10	0	0.00	6	15.20	15.15	-6	1,076	-0.56%
2023/11/09	5	15.56	0	0.00	15.40	5	1,063	0.47%
2023/11/08	7	15.70	10	15.60	15.55	-3	1,065	-0.28%
2023/11/07	15	15.83	10	15.65	15.65	5	1,046	0.48%
2023/11/06	13	16.15	13	15.90	15.75	0	1,025	0.00%
2023/11/03	0	0.00	2	15.10	14.85	-2	891	-0.22%
2023/11/02	2	14.90	2	14.85	14.95	0	890	0.00%
2023/11/01	2	15.00	0	0.00	14.90	2	906	0.22%
2023/10/25	0	0.00	1	14.75	14.95	-1	929	-0.11%
2023/10/23	1	14.25	0	0.00	14.20	1	925	0.11%
2023/10/18	1	14.15	0	0.00	14.15	1	984	0.10%
2023/10/04	1	14.40	0	0.00	14.50	1	1,268	0.08%
2023/10/03	0	14.52	0	0.00	14.45	0	1,282	0.00%
2023/09/26	1	14.55	0	0.00	14.45	1	1,599	0.06%
2023/09/19	2	14.90	0	0.00	14.90	2	2,583	0.08%
2023/09/15	0	0.00	5	15.10	14.95	-5	2,585	-0.19%
2023/09/11	5	14.95	0	0.00	14.90	5	2,647	0.19%
2023/09/05	0.3	15.35	1	15.30	15.20	-0.7	3,015	-0.02%
2023/09/01	0	0.00	2	15.40	15.40	-2	3,012	-0.07%
2023/08/31	0.2	15.50	0	0.00	15.60	0.2	3,004	0.01%
2023/08/30	1.1	15.50	0	0.00	15.55	1.1	2,998	0.04%
2023/08/29	1	15.60	1	15.55	15.40	0	2,997	0.00%
2023/08/16	0.3	14.90	0	0.00	15.00	0.3	2,994	0.01%
2023/08/10	15	15.30	15	15.00	15.00	0	2,960	0.00%
2023/08/09	12	15.45	10	15.40	15.40	2	2,943	0.07%
2023/08/08	10	15.50	30	15.48	15.45	-20	2,949	-0.68%
2023/07/31	10	15.45	10	15.40	15.40	0	2,958	0.00%
2023/07/28	15	15.40	15	15.67	15.60	0	2,959	0.00%
2023/07/27	11	15.50	14	15.54	15.55	-3	2,944	-0.10%
2023/07/21	10	16.03	0	0.00	16.05	10	2,894	0.35%
2023/07/20	20	16.04	8	16.08	16.00	12	2,888	0.42%
2023/07/19	3	16.20	1	16.10	16.10	2	2,892	0.07%
2023/07/18	6	15.93	5	16.03	15.75	1	2,876	0.03%
2023/07/17	20	16.46	0	0.00	16.45	20	2,862	0.70%
2023/07/12	2	16.43	0.5	16.20	16.05	1.5	2,821	0.05%
2023/07/11	6	16.70	0	0.00	16.50	6	2,776	0.22%
2023/07/10	6	16.78	1	16.80	16.70	5	2,748	0.18%
2023/07/07	0.1	16.65	0	0.00	16.65	0.1	2,735	0.00%
2023/07/06	5	17.09	0	0.00	16.90	5	2,689	0.19%
2023/07/05	6	17.13	0	0.00	17.00	6	2,640	0.23%
2023/07/04	24	17.20	2	17.05	17.05	22	2,588	0.85%
2023/07/03	4	18.23	2	18.00	18.00	2	2,442	0.08%
2023/06/30	6	18.29	33.5	18.09	17.85	-27.5	2,337	-1.18%
2023/06/29	32.1	18.15	18	18.15	18.10	14.1	2,097	0.67%
2023/06/28	4	16.83	3	17.07	17.20	1	1,702	0.06%
2023/06/27	5	15.98	8	16.03	16.05	-3	1,523	-0.20%
2023/06/26	3	15.75	0	0.00	15.60	3	1,503	0.20%
2023/06/16	3	15.85	0	0.00	15.85	3	1,704	0.18%
2023/06/13	3	15.90	1	15.70	15.90	2	1,684	0.12%
2023/06/12	6	16.27	9	16.23	16.00	-3	1,633	-0.18%
2023/06/09	1	15.45	1	15.40	15.35	0	1,457	0.00%
2023/05/31	10	14.70	10	14.90	15.00	0	1,406	0.00%
2023/05/30	10	14.80	10	14.70	14.70	0	1,385	0.00%
2023/05/24	3	15.20	5	15.15	15.15	-2	1,408	-0.14%
2023/05/23	10	15.23	7	15.26	15.25	3	1,413	0.21%
2023/05/22	2	14.95	0	0.00	15.20	2	1,418	0.14%
2023/05/09	2	15.35	1	15.25	15.35	1	1,489	0.07%
2023/05/08	6	15.88	8	15.40	15.40	-2	1,495	-0.13%
2023/05/05	2	15.80	3	15.80	15.75	-1	1,511	-0.07%
2023/05/04	2	15.70	0	0.00	15.75	2	1,515	0.13%
2023/05/03	10	15.70	10	15.55	15.60	0	1,510	0.00%
2023/05/02	2	15.53	0	0.00	15.65	2	1,517	0.13%
2023/04/28	0	0.00	2	15.40	15.40	-2	1,506	-0.13%
2023/04/25	4	15.15	0	0.00	15.10	4	1,497	0.27%
2023/04/21	0	0.00	10	15.05	15.00	-10	1,484	-0.67%
2023/04/20	10	15.85	0	0.00	15.35	10	1,474	0.68%
2023/04/19	0	0.00	2.1	15.96	15.85	-2.1	1,447	-0.15%
2023/04/14	3	15.37	0	0.00	15.30	3	1,428	0.21%
2023/04/13	2	15.40	0	0.00	15.40	2	1,439	0.14%
2023/04/12	0	0.00	1	15.45	15.35	-1	1,437	-0.07%
2023/03/31	1	15.05	0	0.00	15.00	1	1,587	0.06%
2023/03/28	0	0.00	22	15.25	15.20	-22	1,711	-1.29%
2023/03/27	0	0.00	27	15.82	15.50	-27	1,849	-1.46%
2023/03/24	0	0.00	5	15.65	15.65	-5	1,998	-0.25%
2023/03/23	0	0.00	4	15.85	15.45	-4	2,144	-0.19%
2023/03/22	8	15.33	3	15.50	15.45	5	2,504	0.20%
2023/03/21	4	15.78	8	15.92	15.90	-4	2,738	-0.15%
2023/03/16	2	14.10	0	0.00	14.00	2	2,729	0.07%
2023/03/15	2	14.50	0	0.00	14.40	2	2,719	0.07%
2023/03/13	2	14.68	0	0.00	14.60	2	2,737	0.07%
2023/03/09	1	15.20	0	0.00	15.25	1	2,726	0.04%
2023/03/01	4	15.25	0	0.00	15.25	4	2,755	0.15%
2023/02/24	3	15.53	0	0.00	15.50	3	2,753	0.11%
2023/02/23	1	15.70	0	0.00	15.75	1	2,759	0.04%
2023/02/09	2	16.20	8	15.90	15.90	-6	2,812	-0.21%
2023/02/08	0	0.00	1	16.05	15.90	-1	2,780	-0.04%
2023/02/06	8	16.08	5	16.10	16.00	3	2,787	0.11%
2023/02/03	0	0.00	1	15.85	15.95	-1	2,781	-0.04%
2023/02/01	1	15.45	0	0.00	15.50	1	2,750	0.04%
2023/01/31	5	15.30	0	0.00	15.40	5	2,758	0.18%
2023/01/04	1	15.80	0	0.00	15.50	1	2,854	0.04%
2022/12/20	1	16.50	1	16.30	16.10	0	2,945	0.00%
2022/12/19	1	17.60	2	17.28	17.15	-1	2,951	-0.03%
2022/12/16	4	16.91	4	17.08	17.05	0	2,896	0.00%
2022/12/15	0	0.00	3	16.70	16.60	-3	2,763	-0.11%
2022/12/14	10	17.49	10	17.60	17.25	0	2,631	0.00%
2022/12/13	10	17.60	17	17.87	17.95	-7	2,248	-0.31%
2022/12/12	0	0.00	2	16.65	16.35	-2	1,981	-0.10%
2022/12/07	0	0.00	1	15.60	15.60	-1	2,009	-0.05%
2022/12/01	1	15.90	0	0.00	15.80	1	2,210	0.05%
2022/11/21	10	15.55	0	0.00	15.45	10	3,726	0.27%
2022/11/11	0	0.00	1	15.00	14.75	-1	4,529	-0.02%
2022/11/03	0	0.00	2	14.80	14.70	-2	4,827	-0.04%
2022/10/28	1	14.40	1	13.90	13.90	0	5,020	0.00%
2022/10/25	2	13.80	0	0.00	13.65	2	5,283	0.04%
2022/10/20	0	0.00	1	14.20	14.55	-1	5,976	-0.02%
2022/10/18	8	14.66	8	14.72	14.70	0	7,136	0.00%
2022/10/17	10	14.35	10	14.50	14.65	0	7,276	0.00%
2022/10/14	0	0.00	1	14.50	14.60	-1	7,322	-0.01%
2022/10/12	0	0.00	1	14.65	14.95	-1	7,391	-0.01%
2022/10/11	15	14.85	10	14.70	14.70	5	7,383	0.07%
2022/10/05	1	15.35	0	0.00	15.10	1	7,379	0.01%
2022/10/03	0	0.00	1	15.00	14.80	-1	7,409	-0.01%
2022/09/30	1	15.10	1	15.10	15.25	0	7,456	0.00%
2022/09/29	2	15.05	0	0.00	15.05	2	7,466	0.03%
2022/09/28	11	14.80	10	14.45	14.45	1	7,527	0.01%
2022/09/27	10	15.65	0	0.00	15.55	10	7,458	0.13%
2022/09/26	5	15.85	0	0.00	15.50	5	7,436	0.07%
2022/09/23	2	17.23	1	16.95	16.90	1	7,417	0.01%
2022/09/22	1	17.00	1	17.20	17.20	0	7,397	0.00%
2022/09/21	2	16.75	2	16.75	16.75	0	7,447	0.00%
2022/09/16	0	0.00	5	17.35	17.10	-5	7,662	-0.07%
2022/09/15	2	17.75	0	0.00	17.50	2	7,696	0.03%
2022/09/13	1	18.30	0	0.00	18.10	1	7,726	0.01%
2022/09/07	2	17.90	2	18.35	17.85	0	7,934	0.00%
2022/09/06	22	18.45	28	18.43	18.45	-6	7,859	-0.08%
2022/09/05	9	19.62	2	19.93	19.50	7	7,643	0.09%
2022/09/02	0	0.00	1	18.65	18.40	-1	7,185	-0.01%
2022/09/01	1	18.55	0	0.00	18.20	1	7,140	0.01%
2022/08/31	6	19.09	1	19.55	18.90	5	7,109	0.07%
2022/08/30	1	18.40	3	18.52	18.60	-2	6,869	-0.03%
2022/08/29	4	19.28	5	19.36	18.45	-1	6,770	-0.01%
2022/08/26	3	18.75	14	18.30	18.20	-11	6,428	-0.17%
2022/08/25	5	18.30	3	18.70	18.45	2	6,337	0.03%
2022/08/24	4	18.18	5	18.04	18.40	-1	6,248	-0.02%
2022/08/23	13	18.03	4	18.10	17.65	9	6,027	0.15%
2022/08/22	8	18.41	11	18.63	18.65	-3	5,863	-0.05%
2022/08/19	0	0.00	4	17.53	17.65	-4	5,565	-0.07%
2022/08/18	1	18.05	0	0.00	17.45	1	5,518	0.02%
2022/08/17	8	17.88	4	17.76	17.70	4	5,437	0.07%
2022/08/16	7	17.31	0	0.00	17.60	7	5,328	0.13%
2022/08/15	6	16.68	0	0.00	17.25	6	5,265	0.11%
2022/08/11	0	0.00	1	16.50	16.40	-1	5,209	-0.02%
2022/08/10	1	16.40	0	0.00	16.45	1	5,178	0.02%
2022/08/04	4	17.00	4	16.99	16.85	0	5,060	0.00%
2022/08/03	7	18.01	7	17.32	17.30	0	4,982	0.00%
2022/08/02	7	18.00	104	18.19	17.95	-97	4,902	-1.98%	大賣/
2022/08/01	5	19.01	0	0.00	19.00	5	4,813	0.10%
2022/07/29	4	19.21	1	19.15	19.25	3	4,773	0.06%
2022/07/28	20	19.30	2	19.00	19.05	18	4,689	0.38%
2022/07/27	41	20.06	6	19.43	19.40	35	4,539	0.77%
2022/07/26	75	20.60	30	20.83	20.90	45	4,071	1.11%
2022/07/25	5	19.79	71	19.93	19.15	-66	3,350	-1.97%
2022/07/22	62	18.84	7	18.42	18.85	55	2,927	1.88%
2022/07/21	5	18.15	1	18.10	18.00	4	2,821	0.14%
2022/07/20	0	0.00	4	17.34	17.60	-4	2,801	-0.14%
2022/07/19	6	17.38	4	17.45	17.25	2	2,892	0.07%
2022/07/14	2	17.00	4	16.93	17.00	-2	3,307	-0.06%
2022/07/13	2	17.10	3	17.50	17.10	-1	3,393	-0.03%
2022/07/12	3	17.30	8	17.55	17.30	-5	3,427	-0.15%
2022/07/11	0	0.00	2	17.25	17.25	-2	3,383	-0.06%
2022/07/08	5	17.28	5	17.06	17.10	0	3,356	0.00%
2022/07/07	1	16.00	2	16.23	16.75	-1	3,292	-0.03%
2022/07/06	4	16.78	2	16.80	16.35	2	3,257	0.06%
2022/07/01	2	15.85	2	16.75	15.75	0	3,173	0.00%
2022/06/30	4	17.63	25	17.23	17.00	-21	3,141	-0.67%
2022/06/29	29	17.91	6	17.45	17.80	23	3,095	0.74%
2022/06/28	1	17.80	1	17.20	17.25	0	3,022	0.00%
2022/06/27	4	18.39	7	18.21	17.95	-3	2,980	-0.10%
2022/06/24	3	17.75	6	17.69	17.80	-3	2,888	-0.10%
2022/06/23	9	17.69	6	17.20	17.20	3	2,969	0.10%
2022/06/22	9	17.21	9	17.39	17.65	0	2,907	0.00%
2022/06/21	1	16.50	1	16.60	17.00	0	2,837	0.00%
2022/06/20	8	17.53	7	17.95	16.60	1	2,826	0.04%
2022/06/17	40	17.07	35	16.95	16.95	5	2,632	0.19%
2022/06/16	2	16.75	3	17.07	16.60	-1	2,657	-0.04%
2022/06/15	0	0.00	1	16.05	15.95	-1	2,674	-0.04%
2022/06/14	1	15.65	0	0.00	15.95	1	2,736	0.04%
2022/06/13	0	0.00	0.1	16.50	16.70	-0.1	2,732	0.00%
2022/06/10	6	17.03	6	16.99	16.95	0	2,808	0.00%
2022/06/09	10	17.00	13	16.98	16.80	-3	2,786	-0.11%
2022/06/08	1	15.95	0	0.00	15.90	1	2,759	0.04%
2022/06/02	1	15.80	0	0.00	15.85	1	2,814	0.04%
2022/06/01	1	16.05	3	16.23	16.10	-2	2,833	-0.07%
2022/05/31	1	15.80	0	0.00	16.00	1	2,842	0.04%
2022/05/30	1	15.75	0	0.00	15.90	1	2,855	0.04%
2022/05/25	1	15.50	0	0.00	15.40	1	3,006	0.03%
2022/05/23	1	15.70	0	0.00	15.65	1	3,087	0.03%
2022/05/18	0.1	15.95	0	0.00	15.70	0.1	3,443	0.00%
2022/05/17	2	15.25	0	0.00	15.30	2	3,454	0.06%
2022/05/12	2	14.85	0	0.00	14.70	2	3,486	0.06%
2022/05/09	1	16.10	0	0.00	15.70	1	3,462	0.03%
2022/04/29	1	17.25	1	17.25	17.35	0	3,512	0.00%
2022/04/28	0	0.00	1	17.25	17.15	-1	3,505	-0.03%
2022/04/27	1	17.30	0	0.00	17.30	1	3,481	0.03%
2022/04/25	0	0.00	1	19.35	18.05	-1	3,386	-0.03%
2022/04/22	2	19.00	1	18.85	18.85	1	3,238	0.03%
2022/04/21	5	19.18	9	18.94	19.40	-4	3,139	-0.13%
2022/04/20	20	18.10	42	18.30	18.40	-22	2,888	-0.76%
2022/04/19	42	17.59	22	17.68	17.85	20	2,750	0.73%
2022/04/18	0	0.00	2	17.50	17.05	-2	2,658	-0.08%
2022/04/11	1	17.00	0	0.00	16.50	1	2,554	0.04%
2022/04/01	2	16.85	0	0.00	16.75	2	2,473	0.08%
2022/03/29	0	0.00	2	17.60	17.50	-2	2,394	-0.08%
2022/03/28	2	17.13	2	18.50	17.00	0	2,339	0.00%
2022/03/24	1	17.90	0	0.00	17.95	1	2,176	0.05%
2022/03/21	7	18.42	6	18.25	18.40	1	2,143	0.05%
2022/03/18	7	17.94	25	17.74	18.30	-18	2,101	-0.86%
2022/03/17	0	0.00	3	17.30	17.25	-3	2,009	-0.15%
2022/03/14	0	0.00	50	15.95	16.25	-50	1,841	-2.71%
2022/03/09	0	0.00	2	16.00	16.00	-2	1,844	-0.11%
2022/03/04	2	17.18	2	17.13	16.95	0	1,819	0.00%
2022/03/03	1	17.35	1	17.50	17.05	0	1,829	0.00%
2022/03/02	1	16.80	1	16.90	17.15	0	1,833	0.00%
2022/03/01	2	17.43	2	17.38	17.00	0	1,838	0.00%
2022/02/25	9	16.58	0	0.00	16.95	9	1,813	0.50%
2022/02/22	17	17.32	8	17.05	16.95	9	1,702	0.53%
2022/02/21	12	16.48	10	17.06	17.10	2	1,488	0.13%
2022/02/17	0	0.00	1	15.70	15.65	-1	1,344	-0.07%
2022/02/15	10	15.70	10	15.45	15.45	0	1,345	0.00%
2022/02/11	1	15.45	3	15.30	15.25	-2	1,320	-0.15%
2022/02/08	4	14.94	1	15.30	15.00	3	1,275	0.24%
2022/01/25	0.1	13.65	0	0.00	13.20	0.1	1,179	0.01%
2022/01/20	0	0.00	2	14.25	14.35	-2	1,142	-0.18%
2022/01/13	50	14.80	0	0.00	14.75	50	1,137	4.39%
2022/01/11	0	0.00	50	15.25	15.00	-50	1,127	-4.44%
2022/01/10	0	0.00	10	15.55	15.50	-10	1,114	-0.90%
2022/01/06	2	15.50	0	0.00	15.65	2	1,104	0.18%
2021/12/30	1	15.20	0	0.00	15.40	1	1,102	0.09%
2021/12/24	0	0.00	3	15.35	15.40	-3	1,139	-0.26%
2021/12/22	10	15.85	0	0.00	15.65	10	1,134	0.88%
2021/12/20	0	0.00	10	15.85	15.90	-10	1,131	-0.88%
2021/12/17	0	0.00	2	15.80	15.80	-2	1,134	-0.18%
2021/12/14	9	16.36	6	16.40	15.65	3	1,087	0.28%
2021/12/13	17	15.54	0	0.00	15.60	17	1,027	1.65%
2021/12/09	0	0.00	1	15.45	15.60	-1	1,028	-0.10%
2021/12/07	30	15.30	0	0.00	15.30	30	1,021	2.94%
2021/12/03	0	0.00	1	15.55	15.35	-1	1,044	-0.10%
2021/11/30	1	15.20	3	15.25	14.75	-2	1,021	-0.20%
2021/11/29	3	15.07	0	0.00	15.00	3	995	0.30%
2021/11/24	1	14.40	0	0.00	14.25	1	928	0.11%
2021/11/18	0.2	15.10	0	0.00	15.00	0.2	879	0.02%
2021/11/12	5	15.06	2	15.00	15.00	3	934	0.32%
2021/10/19	1	15.75	0	0.00	15.80	1	980	0.10%
2021/10/18	5	15.85	0	0.00	15.75	5	987	0.51%
2021/10/12	2	16.30	0	0.00	16.20	2	1,036	0.19%
2021/10/08	1	16.65	1	16.80	16.80	0	1,038	0.00%
2021/10/07	2	16.05	0	0.00	16.00	2	1,038	0.19%
2021/10/05	2	16.15	0	0.00	16.10	2	1,106	0.18%
2021/10/01	0	0.00	1	17.00	16.90	-1	1,293	-0.08%
2021/09/27	0	0.00	2	17.70	17.70	-2	1,368	-0.15%
2021/09/24	2	17.40	0	0.00	17.65	2	1,387	0.14%
2021/09/23	0	0.00	1	17.20	17.20	-1	1,389	-0.07%
2021/09/22	1	16.90	0	0.00	16.80	1	1,395	0.07%
2021/09/08	2	17.98	0	0.00	17.60	2	1,545	0.13%
2021/09/07	0	0.00	40	17.17	17.30	-40	1,529	-2.61%
2021/09/02	0	0.00	1	17.65	17.55	-1	1,565	-0.06%
2021/08/26	5	17.20	0	0.00	17.25	5	1,602	0.31%
2021/08/25	1	17.10	0	0.00	17.25	1	1,618	0.06%
2021/08/23	2	17.35	0	0.00	17.30	2	1,640	0.12%
2021/08/19	10	17.90	0	0.00	17.60	10	1,639	0.61%
2021/08/18	2	18.00	0	0.00	18.80	2	1,602	0.12%
2021/08/06	3	19.00	0	0.00	19.30	3	1,716	0.17%
2021/07/30	30	18.60	0	0.00	18.60	30	2,012	1.49%
2021/07/27	2	18.70	0	0.00	18.65	2	2,116	0.09%
2021/07/23	0	0.00	4	18.85	18.95	-4	2,178	-0.18%
2021/07/21	1	19.05	0	0.00	18.80	1	2,235	0.04%
2021/07/20	4	19.93	2	19.40	19.20	2	2,239	0.09%
2021/07/19	2	19.35	0	0.00	19.10	2	2,238	0.09%
2021/07/12	2	20.05	0	0.00	19.80	2	2,516	0.08%
2021/07/09	1	20.50	0	0.00	20.20	1	2,511	0.04%
2021/06/29	1	19.00	0	0.00	18.95	1	2,726	0.04%
2021/06/23	0	0.00	30	20.65	20.10	-30	3,246	-0.92%
2021/06/07	1	20.70	0	0.00	20.65	1	3,571	0.03%
2021/05/31	0	0.00	1	21.90	21.75	-1	3,611	-0.03%
2021/05/28	0	0.00	1	21.85	21.80	-1	3,598	-0.03%
2021/05/24	0	0.00	1	21.10	21.20	-1	3,611	-0.03%
2021/05/20	11	20.94	0	0.00	20.60	11	3,678	0.30%
2021/05/19	0	0.00	1	20.85	21.50	-1	3,687	-0.03%
2021/05/18	1	20.15	1	20.10	20.15	0	3,670	0.00%
2021/05/17	4	18.80	0	0.00	19.15	4	3,662	0.11%
2021/05/14	2	21.30	1	21.90	20.80	1	3,637	0.03%
2021/05/13	2	20.85	1	22.00	21.20	1	3,607	0.03%
2021/05/12	8	23.49	0	0.00	21.55	8	3,569	0.22%
2021/05/11	0	0.00	1	23.65	23.15	-1	3,505	-0.03%
2021/05/10	2	23.85	0	0.00	24.20	2	3,485	0.06%
2021/05/07	5	22.65	0	0.00	22.65	5	3,386	0.15%
2021/05/04	0	0.00	11	21.97	21.40	-11	3,340	-0.33%
2021/05/03	0	0.00	1	22.65	22.70	-1	3,289	-0.03%
2021/04/29	5	23.53	26	23.35	23.05	-21	3,298	-0.64%
2021/04/28	0	0.00	1	24.05	23.75	-1	3,290	-0.03%
2021/04/27	8	24.16	0	0.00	24.15	8	3,287	0.24%
2021/04/26	5	23.80	1	23.70	23.65	4	3,254	0.12%
2021/04/23	0	0.00	1	23.70	23.60	-1	3,255	-0.03%
2021/04/22	2	24.25	38	24.84	23.70	-36	3,296	-1.09%
2021/04/21	15	25.51	1	25.60	25.55	14	3,203	0.44%
2021/04/19	2	23.95	3	23.98	23.75	-1	3,067	-0.03%
2021/04/16	0	0.00	5	23.65	24.05	-5	3,050	-0.16%
2021/04/15	1	23.80	3	23.90	23.95	-2	3,033	-0.07%
2021/04/14	3	23.83	2	23.90	23.50	1	3,029	0.03%
2021/04/13	31	24.01	0	0.00	24.00	31	3,030	1.02%
2021/04/12	3	24.25	1	24.15	24.00	2	3,000	0.07%
2021/04/09	3	23.57	4	23.49	23.45	-1	2,972	-0.03%
2021/04/08	4	22.76	2	23.10	22.60	2	2,978	0.07%
2021/04/07	4	23.83	0	0.00	23.30	4	2,946	0.14%
2021/04/06	7	23.93	0	0.00	23.70	7	2,931	0.24%
2021/04/01	1	23.80	1	24.05	23.70	0	2,934	0.00%
2021/03/31	44	25.87	72	26.13	25.30	-28	2,833	-0.99%
2021/03/30	61	25.05	13	25.45	24.75	48	2,672	1.80%
2021/03/29	18	24.12	22	25.01	25.00	-4	2,579	-0.16%
2021/03/26	20	24.55	2	23.90	23.60	18	2,463	0.73%
2021/03/25	11	24.17	21	23.84	24.35	-10	2,326	-0.43%
2021/03/24	0	0.00	9	22.66	22.80	-9	2,060	-0.44%
2021/03/18	0	0.00	2	20.38	20.60	-2	1,926	-0.10%
2021/03/09	3	21.05	0	0.00	20.60	3	2,019	0.15%
2021/03/04	0	0.00	9	19.15	19.10	-9	1,999	-0.45%
2021/03/03	0	0.00	4	19.65	19.10	-4	2,013	-0.20%
2021/02/26	0	0.00	1	20.30	19.95	-1	2,014	-0.05%
2021/02/25	1	19.80	0	0.00	19.80	1	2,015	0.05%
2021/02/24	1	20.05	0	0.00	19.70	1	2,012	0.05%
2021/02/23	0	0.00	1	20.30	20.00	-1	2,006	-0.05%
2021/02/22	2	20.70	9	20.52	20.75	-7	1,986	-0.35%
2021/02/19	8	19.64	10	19.39	19.70	-2	1,973	-0.10%
2021/02/18	6	18.63	0	0.00	18.75	6	1,998	0.30%
2021/02/17	8	18.17	0	0.00	17.85	8	1,987	0.40%
2021/02/05	0	0.00	5	18.20	18.40	-5	1,973	-0.25%
2021/02/04	0	0.00	2	17.60	17.85	-2	1,981	-0.10%
2021/02/03	5	17.15	0	0.00	17.20	5	2,002	0.25%
2021/02/02	4	16.63	0	0.00	16.90	4	2,011	0.20%
2021/02/01	2.2	16.91	0	0.00	16.55	2.2	2,005	0.11%
2021/01/29	7	17.55	0	0.00	17.40	7	1,977	0.35%
2021/01/26	1	18.75	1	19.20	18.75	0	2,022	0.00%
2021/01/25	2	19.15	3	18.90	19.15	-1	2,085	-0.05%
2021/01/22	1	18.70	0	0.00	18.50	1	2,151	0.05%
2021/01/21	2	18.43	5	18.32	18.05	-3	2,210	-0.14%
2021/01/18	15	20.00	0	0.00	20.10	15	2,267	0.66%
2021/01/15	0.1	19.50	5	19.50	19.30	-4.9	2,369	-0.21%
2021/01/14	1.1	20.64	0	0.00	20.45	1.1	2,323	0.05%
2021/01/12	0	0.00	1	21.45	21.40	-1	2,421	-0.04%
2021/01/11	1	21.40	0	0.00	21.10	1	2,513	0.04%
2021/01/05	1	22.20	0	0.00	22.10	1	2,472	0.04%
2021/01/04	5	22.60	0	0.00	22.35	5	2,468	0.20%
2020/12/31	1	22.85	2	23.15	22.85	-1	2,473	-0.04%
2020/12/30	2	23.25	1	23.60	23.50	1	2,466	0.04%
2020/12/29	3	23.18	3	23.32	23.30	0	2,580	0.00%
2020/12/28	4	22.84	30	22.68	23.00	-26	2,591	-1.00%
2020/12/24	1	22.30	2	22.30	22.25	-1	2,557	-0.04%
2020/12/23	1	22.90	0	0.00	22.45	1	2,546	0.04%
2020/12/22	12	22.81	0	0.00	22.80	12	2,574	0.47%
2020/12/18	3	22.75	0	0.00	22.60	3	2,573	0.12%
2020/12/17	7	23.11	7	22.86	22.90	0	2,574	0.00%
2020/12/15	3	22.30	0	0.00	22.10	3	2,568	0.12%
2020/12/14	20	22.91	1	23.05	22.75	19	2,554	0.74%
2020/12/11	3	22.68	4	22.91	22.75	-1	2,547	-0.04%
2020/12/10	1	22.15	1	22.15	23.15	0	2,542	0.00%
2020/12/09	1	22.30	1	22.15	22.10	0	2,520	0.00%
2020/12/08	1	22.30	0	0.00	22.30	1	2,526	0.04%
2020/12/04	1	22.35	0	0.00	22.45	1	2,526	0.04%
2020/12/02	0	0.00	5	22.90	22.75	-5	2,568	-0.19%
2020/12/01	2	22.78	0	0.00	22.75	2	2,603	0.08%
2020/11/30	0	0.00	2	23.43	22.75	-2	2,650	-0.08%
2020/11/27	2	23.30	1	22.85	23.25	1	2,667	0.04%
2020/11/26	1	22.70	0	0.00	22.85	1	2,685	0.04%
2020/11/25	0	0.00	10	23.00	22.85	-10	2,705	-0.37%
2020/11/24	1	22.95	0	0.00	22.55	1	2,712	0.04%
2020/11/20	1	23.45	1	23.45	23.10	0	2,768	0.00%
2020/11/18	0	0.00	8	23.50	23.40	-8	2,860	-0.28%
2020/11/17	0	0.00	13	23.31	23.35	-13	3,059	-0.42%
2020/11/16	1	22.45	0	0.00	22.05	1	3,550	0.03%
2020/11/12	1	22.35	2	22.15	22.00	-1	3,910	-0.03%
2020/11/11	4	22.48	0	0.00	22.40	4	3,941	0.10%
2020/11/09	1	22.95	6	22.98	22.85	-5	4,073	-0.12%
2020/11/06	1	23.20	0	0.00	23.10	1	4,282	0.02%
2020/11/05	3	23.28	0	0.00	23.20	3	4,358	0.07%
2020/11/04	1	23.50	0	0.00	23.15	1	4,421	0.02%
2020/11/03	0	0.00	7	23.80	23.55	-7	4,494	-0.16%
2020/11/02	8	24.21	6	23.80	23.80	2	4,607	0.04%
2020/10/30	3	25.12	1	25.45	24.80	2	4,710	0.04%
2020/10/29	5	24.64	6	24.73	25.10	-1	4,847	-0.02%
2020/10/28	4	24.28	3	24.38	24.20	1	5,111	0.02%
2020/10/27	4	23.95	1	24.10	24.00	3	5,684	0.05%
2020/10/26	0	0.00	1	24.15	23.85	-1	5,769	-0.02%
2020/10/23	1	24.30	1	24.30	24.70	0	5,776	0.00%
2020/10/22	0	0.00	20	23.23	23.30	-20	5,724	-0.35%
2020/10/21	1	24.00	6	23.85	23.70	-5	5,795	-0.09%
2020/10/20	6	23.35	4	24.01	23.80	2	5,820	0.03%
2020/10/19	25	24.67	12	24.05	24.90	13	5,786	0.22%
2020/10/16	1	22.75	0	0.00	22.65	1	5,716	0.02%
2020/10/15	3	22.53	0	0.00	22.50	3	5,842	0.05%
2020/10/14	1	22.55	0	0.00	22.70	1	5,866	0.02%
2020/10/13	1	22.65	0	0.00	22.50	1	5,924	0.02%
2020/10/12	3	23.47	1	23.10	23.00	2	6,681	0.03%
2020/10/08	0	0.00	2	24.25	23.95	-2	7,803	-0.03%
2020/10/07	2	23.58	0	0.00	23.65	2	8,400	0.02%
2020/10/06	13	24.94	4	25.03	24.35	9	9,548	0.09%
2020/10/05	2	23.60	0	0.00	24.00	2	10,505	0.02%
2020/09/30	1	21.80	1	21.95	21.85	0	10,904	0.00%
2020/09/29	0	0.00	1	21.15	21.10	-1	11,083	-0.01%
2020/09/28	2	21.33	0	0.00	21.20	2	11,169	0.02%
2020/09/25	0	0.00	1	21.10	21.15	-1	11,282	-0.01%
2020/09/24	1	21.90	2	22.05	21.80	-1	11,315	-0.01%
2020/09/16	1	21.85	0	0.00	21.75	1	12,210	0.01%
2020/09/15	1	22.10	2	22.03	22.10	-1	12,923	-0.01%
2020/09/14	0	0.00	4	21.28	21.50	-4	13,985	-0.03%
2020/09/11	2	21.50	0	0.00	21.40	2	14,082	0.01%
2020/09/10	0	0.00	1	21.80	21.80	-1	14,376	-0.01%
2020/09/09	3	22.12	5	22.00	21.95	-2	14,553	-0.01%
2020/09/08	7	22.31	13	22.30	22.50	-6	14,665	-0.04%
2020/09/07	1	21.55	0	0.00	21.35	1	14,724	0.01%
2020/09/04	13	21.78	2	21.90	21.90	11	14,866	0.07%
2020/09/03	0	0.00	11	21.84	21.55	-11	15,158	-0.07%
2020/09/02	1.4	22.76	0	0.00	22.25	1.4	15,125	0.01%
2020/09/01	1	22.80	0	0.00	22.85	1	15,191	0.01%
2020/08/27	1	23.65	0	0.00	23.55	1	15,166	0.01%
2020/08/24	1	24.55	1	24.95	24.65	0	15,135	0.00%
2020/08/21	21	25.11	15	25.00	25.05	6	15,126	0.04%
2020/08/20	20	25.08	17	24.52	23.95	3	14,956	0.02%
2020/08/19	12	24.63	15	24.99	25.60	-3	14,504	-0.02%
2020/08/14	24	24.23	24	23.83	23.75	0	14,225	0.00%
2020/08/13	7	24.07	2	23.55	23.55	5	14,202	0.04%
2020/08/12	2	24.05	1	24.70	24.25	1	14,262	0.01%
2020/08/10	1	23.70	7	23.99	23.90	-6	14,319	-0.04%
2020/08/07	4	23.98	2	23.55	23.55	2	14,327	0.01%
2020/08/06	5	24.39	7	24.40	24.10	-2	14,380	-0.01%
2020/08/05	2	24.88	1	25.50	25.10	1	14,281	0.01%
2020/08/04	0	0.00	26	25.41	24.70	-26	14,137	-0.18%
2020/08/03	66	25.37	60	25.76	25.20	6	14,005	0.04%
2020/07/31	33	25.20	8	24.68	25.35	25	13,740	0.18%
2020/07/30	0	0.00	3	23.47	23.90	-3	13,198	-0.02%
2020/07/29	2	21.00	1	21.00	21.75	1	13,139	0.01%
2020/07/22	0	0.00	1	25.20	25.20	-1	13,056	-0.01%
2020/07/20	2	25.20	7	25.20	25.20	-5	12,905	-0.04%
2020/07/17	4	27.95	1	27.95	27.95	3	12,923	0.02%
2020/07/16	31	32.73	21	33.15	31.05	10	12,929	0.08%
2020/07/15	29	33.83	33	33.89	33.75	-4	12,257	-0.03%
2020/07/14	22	33.14	5	32.81	31.75	17	11,147	0.15%
2020/07/13	63	37.16	33	36.24	35.25	30	10,522	0.29%
2020/07/10	20	33.59	40	34.66	35.40	-20	9,340	-0.21%
2020/07/09	43	31.24	70	31.97	32.20	-27	8,246	-0.33%
2020/07/08	23	29.28	9	29.10	29.30	14	7,798	0.18%
2020/07/07	0	0.00	32	26.73	26.65	-32	7,591	-0.42%
2020/07/06	33	26.82	3	26.35	27.35	30	7,501	0.40%
2020/07/03	4	26.48	12	26.15	26.15	-8	7,373	-0.11%
2020/07/02	7	26.79	5	26.48	26.15	2	7,292	0.03%
2020/07/01	2	26.08	2	26.00	26.55	0	7,188	0.00%
2020/06/30	14	25.01	1	26.00	24.95	13	7,078	0.18%
2020/06/29	14	25.66	11	25.72	25.60	3	7,016	0.04%
2020/06/24	11	25.38	28	25.77	24.60	-17	6,931	-0.25%
2020/06/23	39	27.56	16	27.25	26.90	23	6,737	0.34%
2020/06/22	21.6	29.41	4	28.76	27.90	17.6	6,353	0.28%
2020/06/19	7	26.51	21	26.16	27.50	-14	5,640	-0.25%
2020/06/18	1	25.00	0	0.00	25.00	1	4,572	0.02%
2020/06/17	13	22.50	17	22.41	22.75	-4	4,475	-0.09%
2020/06/16	4	20.84	3	20.60	20.70	1	4,189	0.02%
2020/06/15	2	20.50	4	20.30	19.85	-2	4,010	-0.05%
2020/06/12	2	18.25	2	18.80	19.00	0	3,923	0.00%
2020/06/11	15	20.60	16	19.26	19.40	-1	3,933	-0.03%
2020/06/10	21	20.37	17	19.87	20.70	4	3,854	0.10%
2020/06/08	2	18.90	5	19.09	18.80	-3	3,644	-0.08%
2020/06/04	4	18.60	1	18.45	18.30	3	3,637	0.08%
2020/06/03	1	18.10	2	18.10	18.05	-1	3,869	-0.03%
2020/06/02	1	17.70	0	0.00	17.80	1	3,981	0.03%
2020/05/29	0	0.00	1	18.80	17.90	-1	3,925	-0.03%
2020/05/28	5	19.15	3	19.10	18.75	2	3,922	0.05%
2020/05/27	2	19.20	0	0.00	18.60	2	3,924	0.05%
2020/05/26	0	0.00	1	19.60	19.40	-1	3,902	-0.03%
2020/05/22	3	18.80	6	19.08	18.70	-3	3,830	-0.08%
2020/05/20	4	18.91	7	18.91	18.70	-3	3,853	-0.08%
2020/05/19	4	18.70	11	18.84	19.25	-7	3,822	-0.18%
2020/05/18	23	18.64	17	18.52	18.80	6	3,680	0.16%
2020/05/14	6	17.68	5	17.70	16.75	1	3,366	0.03%
2020/05/13	14	17.69	8	17.72	17.60	6	3,362	0.18%
2020/05/12	8	16.79	7	16.62	16.60	1	3,288	0.03%
2020/05/08	0	0.00	3	17.40	16.35	-3	3,306	-0.09%
2020/05/07	8	16.89	7	16.96	17.10	1	3,332	0.03%
2020/05/06	2	15.90	5	15.91	15.85	-3	3,404	-0.09%
2020/05/05	4	15.31	11	15.43	15.35	-7	3,561	-0.20%
2020/05/04	3	14.70	3	15.10	15.00	0	4,182	0.00%
2020/04/28	5.1	14.36	17	14.49	14.25	-11.9	4,476	-0.27%
2020/04/27	20	14.63	8	14.68	14.70	12	4,633	0.26%
2020/04/23	4	13.59	0	0.00	13.40	4	4,552	0.09%
2020/04/21	16	14.14	30	14.32	13.50	-14	4,577	-0.31%
2020/04/20	39	13.80	15	14.12	14.30	24	4,503	0.53%
2020/04/17	0	0.00	30	13.37	13.00	-30	4,417	-0.68%
2020/04/16	30	13.43	0	0.00	13.20	30	4,383	0.68%
2020/04/15	3	13.40	0	0.00	13.15	3	4,470	0.07%
2020/04/10	0	0.00	5	13.02	13.25	-5	4,428	-0.11%
2020/04/09	5	12.01	0	0.00	12.60	5	4,435	0.11%
2020/03/31	0	0.00	10	11.85	11.35	-10	4,480	-0.22%
2020/03/30	0	0.00	2	11.00	11.35	-2	4,468	-0.04%
2020/03/26	5	9.45	0	0.00	9.45	5	4,445	0.11%
2020/03/24	0	0.00	24	10.75	10.10	-24	4,421	-0.54%
2020/03/23	2	10.95	9	10.95	10.95	-7	4,422	-0.16%
2020/03/20	12	12.28	68	12.41	12.15	-56	4,418	-1.27%
2020/03/19	2	11.95	0	0.00	11.95	2	4,388	0.05%
2020/03/18	0	0.00	11	13.28	13.25	-11	4,386	-0.25%
2020/03/17	8	13.30	20	13.40	13.20	-12	4,355	-0.28%
2020/03/16	2	14.85	5	14.75	14.65	-3	4,241	-0.07%
2020/03/13	5	16.20	10	16.25	16.20	-5	4,158	-0.12%
2020/03/12	16	18.35	0	0.00	18.00	16	4,131	0.39%
2020/03/11	3	20.15	3	20.62	20.00	0	4,043	0.00%
2020/03/10	4	20.50	3	21.20	20.60	1	4,061	0.02%
2020/03/09	20	23.03	10	22.84	21.85	10	4,031	0.25%
2020/03/06	2	21.83	2	21.65	22.10	0	3,798	0.00%
2020/03/05	2	21.03	1	21.15	21.05	1	3,741	0.03%
2020/03/04	1	20.95	1	20.95	20.95	0	3,875	0.00%
2020/03/02	2	20.38	1	20.40	20.90	1	3,956	0.03%
2020/02/27	2	20.88	1	21.35	20.50	1	3,945	0.03%
2020/02/26	1	21.15	1	21.35	21.15	0	3,938	0.00%
2020/02/25	1	21.50	1	21.30	21.25	0	3,966	0.00%
2020/02/24	3	22.15	1	22.35	22.05	2	4,015	0.05%
2020/02/21	12	22.09	11	21.95	21.95	1	4,003	0.02%
2020/02/20	1	21.00	0	0.00	21.45	1	3,977	0.03%
2020/02/18	1	21.25	2	21.08	20.85	-1	3,966	-0.03%
2020/02/17	2	21.30	2	21.25	21.15	0	4,025	0.00%
2020/02/14	2	21.10	4	21.19	20.80	-2	4,005	-0.05%
2020/02/13	8	21.64	8	21.88	21.50	0	3,985	0.00%
2020/02/12	1	22.10	2	22.45	22.25	-1	3,948	-0.03%
2020/02/11	6	22.33	0	0.00	22.15	6	3,925	0.15%
2020/02/10	7	22.36	2	22.85	22.45	5	4,047	0.12%
2020/02/07	5	23.20	4	23.30	23.05	1	3,982	0.03%
2020/02/06	21	22.90	19	23.10	22.45	2	3,923	0.05%
2020/02/05	117	24.38	23	23.71	24.00	94	3,849	2.44%	大買/
2020/02/04	3	22.03	2	21.75	22.30	1	3,250	0.03%
2020/02/03	6	21.68	118	21.36	21.75	-112	3,116	-3.59%	大賣/鉅額交易
2020/01/31	2	21.43	13	21.42	21.55	-11	3,014	-0.36%
2020/01/30	12	22.23	1	21.85	22.25	11	2,933	0.38%
2020/01/15	4	19.83	3	19.78	19.60	1	2,675	0.04%
2020/01/08	0	0.00	1	18.40	18.20	-1	2,513	-0.04%
2020/01/02	3	19.07	0	0.00	18.90	3	2,484	0.12%
2019/12/30	2	18.40	2	18.30	18.30	0	2,453	0.00%
2019/12/27	0	0.00	1	18.35	18.20	-1	2,452	-0.04%
2019/12/18	1	18.05	0	0.00	18.15	1	2,499	0.04%
2019/12/17	1	18.55	4	18.65	18.50	-3	2,482	-0.12%
2019/12/13	1	18.40	0	0.00	18.40	1	2,475	0.04%
2019/12/12	3	18.85	0	0.00	18.75	3	2,458	0.12%
2019/12/11	2	19.30	0	0.00	19.15	2	2,432	0.08%
2019/12/09	0	0.00	2	19.15	19.05	-2	2,411	-0.08%
2019/12/06	3	19.32	0	0.00	19.25	3	2,400	0.12%
2019/12/05	3	19.63	0	0.00	19.30	3	2,450	0.12%
2019/12/04	101	20.07	0	0.00	19.70	101	2,392	4.22%	大買/鉅額交易
2019/12/03	21	20.00	0	0.00	20.00	21	2,334	0.90%
2019/12/02	0	0.00	1	20.10	20.10	-1	2,293	-0.04%
2019/11/29	28	21.51	15	22.11	21.35	13	2,225	0.58%
2019/11/28	10	20.75	0	0.00	20.50	10	2,108	0.47%
2019/11/27	3	20.38	4	20.35	20.15	-1	2,044	-0.05%
2019/11/26	1	21.60	0	0.00	21.00	1	1,968	0.05%
2019/11/25	0	0.00	1	21.90	21.75	-1	1,919	-0.05%
2019/11/22	2	22.50	2	22.25	22.05	0	1,884	0.00%
2019/11/21	18	22.13	7	22.18	22.10	11	1,828	0.60%
2019/11/20	1	21.15	0	0.00	21.30	1	1,739	0.06%
2019/11/19	1	21.45	0	0.00	21.10	1	1,739	0.06%
2019/11/18	1	21.65	0	0.00	21.55	1	1,686	0.06%
2019/11/14	1	22.90	3	21.92	21.80	-2	1,648	-0.12%
2019/11/12	0	0.00	11	22.04	21.70	-11	1,567	-0.70%
2019/11/11	2	22.45	0	0.00	22.10	2	1,531	0.13%
2019/11/08	0	0.00	4	22.13	22.25	-4	1,493	-0.27%
2019/11/07	3	22.85	8	22.74	22.10	-5	1,465	-0.34%
2019/11/06	3	21.40	9	21.85	21.95	-6	1,289	-0.47%
2019/11/05	9	22.16	49	22.37	22.25	-40	1,238	-3.23%
2019/11/04	22	22.00	102	21.53	22.25	-80	1,123	-7.12%	大賣/
2019/11/01	0	0.00	28	19.31	20.60	-28	960	-2.91%
2019/10/30	2	18.65	0	0.00	18.75	2	869	0.23%
2019/10/29	5	18.59	7	18.91	18.35	-2	845	-0.24%
2019/10/28	0	0.00	3	18.05	18.50	-3	798	-0.38%
2019/10/25	3	17.85	0	0.00	17.85	3	769	0.39%
2019/10/24	0	0.00	2	17.80	17.80	-2	770	-0.26%
2019/10/23	0	0.00	8	18.06	17.80	-8	767	-1.04%
2019/10/18	0	0.00	1	17.60	17.55	-1	729	-0.14%
2019/10/17	1	17.45	0	0.00	17.40	1	719	0.14%
2019/10/02	0	0.00	10	17.58	17.30	-10	714	-1.40%
2019/09/25	0	0.00	10	17.90	17.85	-10	750	-1.33%
2019/09/24	5	17.90	9	18.11	18.00	-4	758	-0.53%
2019/09/23	15	17.97	22	18.05	18.10	-7	748	-0.94%
2019/09/17	0	0.00	1	17.40	17.40	-1	725	-0.14%
2019/09/12	1	17.60	0	0.00	17.45	1	726	0.14%
2019/09/09	10	17.63	0	0.00	17.65	10	715	1.40%
2019/09/03	11	17.15	0	0.00	17.15	11	628	1.75%
2019/09/02	1	17.40	0	0.00	17.40	1	641	0.16%
2019/08/22	10	17.30	0	0.00	17.45	10	619	1.62%
2019/08/15	1	17.10	0	0.00	17.20	1	580	0.17%
2019/08/06	1	16.20	15	16.10	16.20	-14	576	-2.43%
2019/08/05	1	16.55	0	0.00	16.50	1	579	0.17%
2019/07/18	4	17.60	0	0.00	17.50	4	696	0.57%
2019/07/17	6	17.40	0	0.00	17.35	6	689	0.87%
2019/07/08	0	0.00	10	17.60	17.55	-10	765	-1.31%
2019/07/05	0	0.00	20	17.80	17.80	-20	792	-2.52%
2019/06/28	0	0.00	1	17.15	17.15	-1	869	-0.11%
2019/06/25	12	17.11	1	17.10	17.05	11	893	1.23%
2019/06/18	0	0.00	23	16.45	16.45	-23	894	-2.57%
2019/06/06	0	0.00	31	16.42	16.50	-31	933	-3.32%
2019/06/05	0	0.00	5	16.50	16.50	-5	937	-0.53%
2019/05/31	0	0.00	5	16.30	16.35	-5	936	-0.53%
2019/05/29	0	0.00	6	16.50	16.40	-6	939	-0.64%
2019/05/24	5	16.00	0	0.00	15.95	5	929	0.54%
2019/05/21	32	15.65	0	0.00	15.90	32	935	3.42%
2019/05/20	2	15.30	0	0.00	15.55	2	932	0.21%
2019/05/13	10	16.35	0	0.00	16.30	10	948	1.05%
2019/05/10	0	0.00	5	16.65	16.65	-5	943	-0.53%
2019/05/07	0	0.00	2	17.70	17.65	-2	930	-0.21%
2019/05/06	0	0.00	10	17.70	17.65	-10	929	-1.08%
2019/05/03	10	17.90	0	0.00	17.90	10	926	1.08%
2019/04/30	0	0.00	1	17.75	17.80	-1	917	-0.11%
2019/04/29	0	0.00	30	17.65	17.65	-30	916	-3.27%
2019/04/25	0	0.00	8	18.20	18.10	-8	899	-0.89%
2019/04/24	27	18.61	0	0.00	18.15	27	895	3.02%
2019/04/23	8	17.90	0	0.00	17.85	8	812	0.98%
2019/04/19	0	0.00	6	17.85	17.90	-6	820	-0.73%
2019/04/16	10	18.15	3	18.20	18.10	7	805	0.87%
2019/04/12	12	18.52	0	0.00	18.15	12	783	1.53%
2019/04/11	2	18.10	0	0.00	18.20	2	763	0.26%
2019/04/10	10	18.75	43	18.70	18.20	-33	733	-4.50%
2019/04/09	40	17.70	23	17.73	17.75	17	620	2.74%
2019/04/02	8	17.27	0	0.00	17.15	8	599	1.33%
2019/03/28	10	17.50	0	0.00	17.50	10	578	1.73%
2019/03/21	0	0.00	6	17.72	17.80	-6	596	-1.01%
2019/03/14	2	17.10	0	0.00	17.10	2	592	0.34%
2019/03/12	5	17.30	5	17.00	17.25	0	631	0.00%
2019/03/11	0	0.00	5	17.00	16.95	-5	642	-0.78%
2019/02/27	5	17.30	0	0.00	17.30	5	715	0.70%
2019/02/25	6	17.38	0	0.00	17.30	6	745	0.80%
2019/02/20	3	17.50	0	0.00	17.45	3	747	0.40%
2019/02/19	0	0.00	3	18.10	17.80	-3	744	-0.40%
2019/02/18	0	0.00	2	18.10	18.00	-2	743	-0.27%
2019/02/15	28	18.26	22	18.41	17.80	6	732	0.82%
2019/02/14	4	17.70	0	0.00	17.95	4	691	0.58%
2019/02/13	0	0.00	0	17.75	17.55	0	682	0.00%
2019/01/21	3	17.27	0	0.00	17.10	3	761	0.39%
2019/01/14	5	17.85	0	0.00	17.80	5	792	0.63%
2019/01/11	3	17.90	0	0.00	17.75	3	800	0.37%
2019/01/10	1	17.75	0	0.00	17.80	1	874	0.11%
2019/01/09	2	17.70	0	0.00	17.80	2	902	0.22%
2019/01/04	12	17.32	0	0.00	17.35	12	912	1.32%
2019/01/03	8	17.23	0	0.00	17.20	8	917	0.87%
2018/12/28	13	17.03	0	0.00	17.00	13	925	1.40%
2018/12/27	37	16.99	0	0.00	17.00	37	934	3.96%
2018/12/26	2	16.93	0	0.00	16.85	2	933	0.21%
2018/12/25	3	17.03	7	17.09	17.10	-4	935	-0.43%
2018/12/21	15	17.13	0	0.00	17.35	15	957	1.57%
2018/12/19	1	17.60	1	17.75	17.45	0	963	0.00%
2018/12/18	11	17.65	57	17.64	17.65	-46	956	-4.81%
2018/12/17	0	0.00	3	18.35	18.15	-3	948	-0.32%
2018/12/14	49	18.40	15	18.30	18.30	34	954	3.56%
2018/12/13	0	0.00	1	17.80	17.80	-1	930	-0.11%
2018/12/11	1	17.05	0	0.00	16.90	1	895	0.11%
2018/12/06	10	17.35	21	17.42	17.35	-11	917	-1.20%
2018/12/05	0	0.00	7	17.31	17.30	-7	889	-0.79%
2018/12/04	0	0.00	10	17.35	17.40	-10	884	-1.13%
2018/11/26	10	16.15	0	0.00	16.20	10	783	1.28%
2018/11/23	0	0.00	14	16.16	16.10	-14	782	-1.79%
2018/11/22	13	16.56	3	16.60	16.30	10	773	1.29%
2018/11/21	6	16.20	0	0.00	16.20	6	749	0.80%
2018/11/19	5	16.45	2	16.45	16.40	3	742	0.40%
2018/11/16	3	16.35	0	0.00	16.35	3	741	0.40%
2018/11/14	6	16.15	0	0.00	16.15	6	737	0.81%
2018/11/09	0	0.00	12	16.56	16.65	-12	739	-1.62%
2018/11/08	0	0.00	10	16.90	16.75	-10	738	-1.35%
2018/11/01	5	16.07	0	0.00	16.05	5	696	0.72%
2018/10/29	1	16.00	0	0.00	16.00	1	687	0.15%
2018/10/26	11	16.29	0	0.00	16.20	11	684	1.61%
2018/10/25	4	16.59	0	0.00	16.40	4	697	0.57%
2018/10/24	6	17.30	0	0.00	17.20	6	697	0.86%
2018/10/23	1	17.50	4	17.60	17.35	-3	700	-0.43%
2018/10/22	4	17.78	0	0.00	17.85	4	735	0.54%
2018/10/19	1	17.65	1	17.60	17.70	0	745	0.00%
2018/10/18	4	18.38	21	18.31	18.20	-17	728	-2.33%
2018/10/17	15	18.00	7	18.01	18.15	8	651	1.23%
2018/10/16	1	16.50	0	0.00	16.50	1	624	0.16%
2018/10/15	0	0.00	1	16.65	16.50	-1	636	-0.16%
2018/10/12	8.2	16.66	8	16.47	16.55	0.2	630	0.03%
2018/10/11	4	17.41	0	0.00	17.35	4	619	0.65%
2018/10/09	2	19.65	0	0.00	19.25	2	604	0.33%
2018/10/08	5	19.85	0	0.00	19.85	5	596	0.84%
2018/10/05	8	19.98	0	0.00	20.00	8	602	1.33%
2018/09/19	2	20.10	0	0.00	19.95	2	670	0.30%
2018/09/13	4	20.40	0	0.00	20.15	4	683	0.59%
2018/09/12	13	20.33	8	20.55	20.35	5	689	0.73%
2018/09/07	3	20.15	20	19.80	19.65	-17	664	-2.56%
2018/09/05	1	19.90	0	0.00	19.90	1	671	0.15%
2018/08/17	0	0.00	10	20.10	19.95	-10	806	-1.24%
2018/08/15	0	0.00	10	20.00	19.95	-10	813	-1.23%
2018/08/14	1	20.00	0	0.00	20.10	1	823	0.12%
2018/08/10	3	20.90	0	0.00	20.85	3	827	0.36%
2018/08/06	0	0.00	2	21.50	21.65	-2	888	-0.23%
2018/08/03	1	21.50	0	0.00	21.50	1	893	0.11%
2018/07/12	10	21.30	0	0.00	21.25	10	1,591	0.63%
2018/07/11	2	20.75	2	20.68	20.50	0	1,556	0.00%
2018/07/05	0	0.00	10	20.70	20.50	-10	1,532	-0.65%
2018/07/04	1	21.30	0	0.00	20.90	1	1,537	0.07%
2018/06/29	0.1	21.50	0	0.00	21.35	0.1	1,545	0.01%
2018/06/19	7	22.05	0	0.00	21.90	7	1,597	0.44%
2018/06/15	2	22.15	0	0.00	22.20	2	1,601	0.12%
2018/06/06	1	22.60	0	0.00	22.45	1	1,577	0.06%
2018/06/01	10	22.75	0	0.00	22.55	10	1,673	0.60%
2018/05/29	0	0.00	20	22.05	22.05	-20	1,667	-1.20%
2018/05/28	0	0.00	1	22.55	22.20	-1	1,676	-0.06%
2018/05/25	0	0.00	1	22.95	22.55	-1	1,670	-0.06%
2018/05/17	1	23.05	0	0.00	23.05	1	1,884	0.05%
2018/05/10	10	23.35	0	0.00	23.25	10	1,984	0.50%
2018/05/09	1	23.50	0	0.00	23.25	1	1,983	0.05%
2018/05/08	5	23.85	0	0.00	23.75	5	1,982	0.25%
2018/05/03	2	24.28	4.1	24.38	24.15	-2.1	2,030	-0.10%
2018/05/02	9.1	24.90	13	24.96	25.15	-3.9	2,009	-0.19%
2018/04/30	5	24.00	1	23.80	23.80	4	1,955	0.20%
2018/04/27	5	24.10	0	0.00	24.05	5	2,050	0.24%
2018/04/26	53	25.65	36	25.32	24.80	17	2,069	0.82%
2018/04/25	8	23.90	4	23.88	23.60	4	1,705	0.23%
2018/04/17	0	0.00	8	22.60	22.45	-8	1,597	-0.50%
2018/04/13	1	23.05	0	0.00	23.05	1	1,589	0.06%
2018/04/12	0	0.00	2	23.50	23.25	-2	1,581	-0.13%
2018/04/11	1	23.35	0	0.00	23.40	1	1,576	0.06%
2018/04/10	1	23.85	23	24.31	23.80	-22	1,565	-1.40%
2018/04/09	23	24.30	0	0.00	24.25	23	1,552	1.48%
2018/04/02	1	23.85	0	0.00	23.85	1	1,522	0.07%
2018/03/30	5	23.90	26	23.80	23.85	-21	1,516	-1.38%
2018/03/29	17	24.13	34	24.54	24.20	-17	1,501	-1.13%
2018/03/28	26	23.79	0	0.00	23.65	26	1,469	1.77%
2018/03/26	15	23.37	0	0.00	23.65	15	1,461	1.03%
2018/03/15	0	0.00	8	23.69	23.75	-8	1,422	-0.56%
2018/03/14	8	23.55	0	0.00	23.50	8	1,427	0.56%
2018/03/13	0	0.00	2	23.25	23.15	-2	1,459	-0.14%
2018/03/12	1	23.30	2	23.25	23.35	-1	1,453	-0.07%
2018/03/08	0	0.00	1	25.00	24.95	-1	1,392	-0.07%
2018/03/07	1	25.50	1	25.20	25.20	0	1,371	0.00%
2018/03/06	1	24.75	0	0.00	24.70	1	1,341	0.07%
2018/03/05	10	24.95	0	0.00	24.65	10	1,345	0.74%
2018/03/01	0	0.00	3	24.97	24.85	-3	1,341	-0.22%
2018/02/27	1	24.65	0	0.00	24.90	1	1,329	0.08%
2018/02/26	0	0.00	15	24.85	25.00	-15	1,315	-1.14%
2018/02/22	1	25.35	0	0.00	25.10	1	1,284	0.08%
2018/02/21	14	25.30	2	25.10	25.00	12	1,261	0.95%
2018/02/12	3	25.60	0	0.00	24.95	3	1,243	0.24%
2018/02/09	3	24.80	0	0.00	25.35	3	1,192	0.25%
2018/02/08	0	0.00	5	24.25	25.15	-5	1,084	-0.46%
2018/02/07	1	23.45	4	23.44	22.90	-3	999	-0.30%
2018/02/06	3	23.50	0	0.00	22.95	3	986	0.30%
2018/02/05	0	0.00	1	22.90	23.20	-1	950	-0.11%
2018/01/30	0	0.00	5	24.00	23.80	-5	970	-0.52%
2018/01/29	1	25.00	0	0.00	24.75	1	961	0.10%
2018/01/26	2	23.25	0	0.00	23.25	2	914	0.22%
2018/01/24	0	0.00	4	24.01	24.05	-4	877	-0.46%
2018/01/23	1	24.80	14	24.35	24.25	-13	837	-1.55%
2018/01/22	12	23.00	2	22.95	23.15	10	709	1.41%
2018/01/19	0	0.00	1	21.10	21.05	-1	623	-0.16%
2018/01/18	1	21.05	0	0.00	21.10	1	621	0.16%
2018/01/16	4	21.54	0	0.00	21.40	4	624	0.64%
2018/01/15	2	21.38	0	0.00	21.40	2	619	0.32%
2018/01/09	1	21.30	0	0.00	21.35	1	608	0.16%
2018/01/08	1	21.65	0	0.00	21.65	1	605	0.17%
2018/01/03	3	21.77	0	0.00	21.80	3	611	0.49%