太景*-KY (4157)-台新-三民券商分點個股進出

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
15.05
漲跌
▼0.05
漲幅
-0.33%
成交量
1,261張
產業
上櫃生技醫療類股
264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

太景*-KY (4157)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	2	15.00	5	15.10	15.05	-3	2,714	-0.11%
2024/06/07	0	0.00	3	15.83	15.40	-3	2,649	-0.11%
2024/05/28	5	15.05	0	0.00	15.05	5	2,616	0.19%
2024/05/23	0	0.00	4	15.25	15.20	-4	2,616	-0.15%
2024/05/20	5	15.70	0	0.00	15.65	5	2,606	0.19%
2024/05/15	0	0.00	1	15.15	15.05	-1	2,574	-0.04%
2024/05/02	10	15.30	0	0.00	15.15	10	2,447	0.41%
2024/04/29	0	0.00	2	15.35	15.65	-2	2,407	-0.08%
2024/04/26	0	0.00	1	15.40	15.40	-1	2,370	-0.04%
2024/04/25	1	15.50	0	0.00	15.50	1	2,345	0.04%
2024/04/24	5	15.30	0	0.00	15.45	5	2,326	0.21%
2024/04/23	20	15.55	0	0.00	15.50	20	2,295	0.87%
2024/04/22	6	15.68	0	0.00	15.60	6	2,247	0.27%
2024/04/19	34	17.07	2	16.45	16.45	32	2,041	1.57%
2024/04/18	0	0.00	3	15.75	15.75	-3	1,621	-0.19%
2024/04/17	0	0.00	1	14.40	14.35	-1	1,451	-0.07%
2024/04/15	0	0.00	5	14.80	14.65	-5	1,418	-0.35%
2024/04/11	0	0.00	2	15.00	14.90	-2	1,438	-0.14%
2024/04/09	0	0.00	3	15.20	15.20	-3	1,433	-0.21%
2024/04/08	0	0.00	2	15.20	15.30	-2	1,431	-0.14%
2024/04/03	1	15.15	0	0.00	15.05	1	1,436	0.07%
2024/03/27	0	0.00	3	15.72	15.45	-3	1,324	-0.23%
2024/03/26	1	15.55	0	0.00	15.35	1	1,298	0.08%
2024/03/25	0	0.00	3	15.20	15.40	-3	1,273	-0.24%
2024/03/22	2	14.80	0	0.00	14.90	2	1,236	0.16%
2024/03/21	2	14.60	0	0.00	14.70	2	1,244	0.16%
2024/03/18	1	14.70	0	0.00	14.65	1	1,233	0.08%
2024/03/12	0	0.00	1	15.20	14.90	-1	1,267	-0.08%
2024/03/07	5	14.50	0	0.00	14.75	5	1,492	0.34%
2024/03/05	5	14.82	1	14.80	14.80	4	1,577	0.25%
2024/03/04	3	15.00	0	0.00	14.85	3	1,630	0.18%
2024/02/29	1	15.10	0	0.00	15.10	1	1,896	0.05%
2024/02/23	0	0.00	1	15.35	15.10	-1	1,879	-0.05%
2024/02/19	0	0.00	1	15.70	15.50	-1	1,835	-0.05%
2024/02/02	0	0.00	2	14.95	14.90	-2	1,811	-0.11%
2024/01/23	0	0.00	5	14.83	14.90	-5	2,020	-0.25%
2024/01/22	5	14.80	0	0.00	14.80	5	2,027	0.25%
2024/01/19	4	14.75	0	0.00	14.80	4	2,043	0.20%
2024/01/15	1	15.30	0	0.00	15.30	1	2,057	0.05%
2024/01/05	10	15.05	0	0.00	15.10	10	2,018	0.50%
2024/01/03	10	15.28	10	15.05	15.05	0	2,009	0.00%
2024/01/02	10	15.10	0	0.00	15.05	10	1,994	0.50%
2023/12/25	2	15.20	0	0.00	15.10	2	1,971	0.10%
2023/12/19	1	15.70	1	15.50	15.45	0	1,947	0.00%
2023/12/18	5	15.50	5	15.30	15.30	0	1,924	0.00%
2023/12/13	6	15.33	5	15.30	15.30	1	1,917	0.05%
2023/12/11	1	15.50	5	15.40	15.40	-4	1,904	-0.21%
2023/12/05	9	16.25	0	0.00	16.00	9	1,803	0.50%
2023/12/04	14	16.63	13	16.97	16.85	1	1,707	0.06%
2023/12/01	20	16.38	2	16.35	16.05	18	1,527	1.18%
2023/11/30	0	0.00	1	15.80	15.90	-1	1,415	-0.07%
2023/11/29	1	15.85	2	15.90	15.90	-1	1,399	-0.07%
2023/11/28	11	15.78	16	15.58	15.75	-5	1,341	-0.37%
2023/11/27	7	16.00	2	16.05	16.20	5	1,187	0.42%
2023/11/07	1	15.70	1	15.90	15.65	0	1,046	0.00%
2023/11/06	0	0.00	1	15.90	15.75	-1	1,025	-0.10%
2023/11/01	0	0.00	6	14.95	14.90	-6	906	-0.66%
2023/10/27	0	0.00	1	15.00	14.95	-1	914	-0.11%
2023/10/25	1	14.95	1	14.80	14.95	0	929	0.00%
2023/10/24	1	14.85	0	0.00	14.90	1	933	0.11%
2023/09/25	0	0.00	2	14.80	14.70	-2	1,686	-0.12%
2023/09/20	0	0.00	1	14.85	14.80	-1	2,527	-0.04%
2023/09/07	2	15.10	0	0.00	15.00	2	2,730	0.07%
2023/08/29	0	0.00	5	15.25	15.40	-5	2,997	-0.17%
2023/08/24	5	14.90	0	0.00	14.90	5	3,007	0.17%
2023/08/14	0	0.00	2	14.70	14.90	-2	2,985	-0.07%
2023/08/01	0	0.00	15	15.52	15.50	-15	2,945	-0.51%
2023/07/31	0	0.00	100	15.40	15.40	-100	2,958	-3.38%
2023/07/25	1	15.70	0	0.00	15.65	1	2,929	0.03%
2023/07/24	1	15.70	0	0.00	15.65	1	2,904	0.03%
2023/07/21	110	16.07	0	0.00	16.05	110	2,894	3.80%	大買/鉅額交易
2023/07/18	1	16.25	0	0.00	15.75	1	2,876	0.03%
2023/07/17	0	0.00	10	16.26	16.45	-10	2,862	-0.35%
2023/07/14	6	16.04	1	15.90	16.00	5	2,873	0.17%
2023/07/13	10	16.13	0	0.00	15.70	10	2,854	0.35%
2023/07/10	0	0.00	15	16.80	16.70	-15	2,748	-0.55%
2023/07/07	4	16.80	2	16.65	16.65	2	2,735	0.07%
2023/07/06	10	17.25	20	17.05	16.90	-10	2,689	-0.37%
2023/07/05	23	16.93	12	17.14	17.00	11	2,640	0.42%
2023/07/04	15	17.40	0	0.00	17.05	15	2,588	0.58%
2023/07/03	0	0.00	5	18.00	18.00	-5	2,442	-0.20%
2023/06/30	17	18.12	22	18.38	17.85	-5	2,337	-0.21%
2023/06/29	28	18.08	13	18.37	18.10	15	2,097	0.72%
2023/06/28	0	0.00	6	16.73	17.20	-6	1,702	-0.35%
2023/06/27	0	0.00	1	16.00	16.05	-1	1,523	-0.07%
2023/06/21	5	15.60	0	0.00	15.65	5	1,502	0.33%
2023/06/16	0	0.00	207	15.76	15.85	-207	1,704	-12.14%	大賣/鉅額交易
2023/06/14	0	0.00	2	15.70	15.60	-2	1,685	-0.12%
2023/06/13	1	15.65	218	15.62	15.90	-217	1,684	-12.88%	大賣/鉅額交易
2023/06/12	33	16.15	10	16.19	16.00	23	1,633	1.41%
2023/06/09	49	15.41	4	15.56	15.35	45	1,457	3.09%
2023/06/08	0	0.00	3	14.85	14.90	-3	1,363	-0.22%
2023/05/30	0	0.00	2	14.85	14.70	-2	1,385	-0.14%
2023/05/29	0	0.00	6	14.90	14.85	-6	1,401	-0.43%
2023/05/25	1	15.00	0	0.00	15.00	1	1,407	0.07%
2023/05/19	1	14.90	0	0.00	14.90	1	1,416	0.07%
2023/05/16	1	15.10	0	0.00	15.00	1	1,420	0.07%
2023/05/12	0	0.00	3	15.05	15.05	-3	1,449	-0.21%
2023/05/08	5	15.40	0	0.00	15.40	5	1,495	0.33%
2023/05/03	0	0.00	1	15.60	15.60	-1	1,510	-0.07%
2023/05/02	1	15.55	0	0.00	15.65	1	1,517	0.07%
2023/04/25	15	15.45	0	0.00	15.10	15	1,497	1.00%
2023/04/19	0	0.00	5	15.90	15.85	-5	1,447	-0.35%
2023/04/13	1	15.35	0	0.00	15.40	1	1,439	0.07%
2023/04/12	0	0.00	1	15.35	15.35	-1	1,437	-0.07%
2023/03/29	0	0.00	2	15.15	15.05	-2	1,653	-0.12%
2023/03/28	0	0.00	1	15.20	15.20	-1	1,711	-0.06%
2023/03/27	3	15.70	0	0.00	15.50	3	1,849	0.16%
2023/03/24	0	0.00	2	15.55	15.65	-2	1,998	-0.10%
2023/03/23	1	15.45	0	0.00	15.45	1	2,144	0.05%
2023/03/21	0	0.00	169	15.84	15.90	-169	2,738	-6.17%	大賣/鉅額交易
2023/03/17	0	0.00	4	14.11	14.25	-4	2,728	-0.15%
2023/03/16	0	0.00	42	14.05	14.00	-42	2,729	-1.54%
2023/03/15	2	14.60	0	0.00	14.40	2	2,719	0.07%
2023/03/14	1	14.55	0	0.00	14.55	1	2,726	0.04%
2023/03/10	1	15.00	0	0.00	14.90	1	2,732	0.04%
2023/03/08	0	0.00	2	15.55	15.45	-2	2,748	-0.07%
2023/03/06	0	0.00	1	15.65	15.65	-1	2,745	-0.04%
2023/03/03	2	15.60	0	0.00	15.60	2	2,741	0.07%
2023/02/24	5	15.75	0	0.00	15.50	5	2,753	0.18%
2023/02/23	1	15.80	0	0.00	15.75	1	2,759	0.04%
2023/02/09	1	16.30	0	0.00	15.90	1	2,812	0.04%
2023/02/06	1	16.00	10	16.00	16.00	-9	2,787	-0.32%
2023/02/02	0	0.00	1	15.85	15.90	-1	2,759	-0.04%
2023/01/30	2	15.10	0	0.00	15.10	2	2,750	0.07%
2023/01/16	8	14.96	0	0.00	15.15	8	2,778	0.29%
2023/01/12	1	15.20	3	15.13	14.95	-2	2,792	-0.07%
2023/01/11	1	15.25	0	0.00	15.25	1	2,785	0.04%
2023/01/10	3	15.40	0	0.00	15.35	3	2,788	0.11%
2023/01/09	2	15.43	2	15.50	15.45	0	2,815	0.00%
2023/01/06	17	15.33	1	15.35	15.25	16	2,834	0.56%
2023/01/05	6	15.53	2	15.63	15.40	4	2,849	0.14%
2023/01/04	9	15.51	0	0.00	15.50	9	2,854	0.32%
2023/01/03	1	15.85	1	15.70	15.65	0	2,874	0.00%
2022/12/30	1	16.10	1	16.10	16.05	0	2,875	0.00%
2022/12/29	0	0.00	1	16.05	16.10	-1	2,882	-0.03%
2022/12/28	1	15.95	4	16.05	15.95	-3	2,896	-0.10%
2022/12/26	6	16.65	5	16.64	16.60	1	2,912	0.03%
2022/12/23	3	16.22	2	16.55	16.15	1	2,886	0.03%
2022/12/22	2	16.40	0	0.00	16.40	2	2,891	0.07%
2022/12/21	7	16.09	2	15.85	15.70	5	2,936	0.17%
2022/12/20	3	16.32	23	16.08	16.10	-20	2,945	-0.68%
2022/12/19	45	17.54	30	17.51	17.15	15	2,951	0.51%
2022/12/16	15	16.94	49	16.94	17.05	-34	2,896	-1.17%
2022/12/15	42	17.03	1	16.60	16.60	41	2,763	1.48%
2022/12/14	44	17.79	17	17.54	17.25	27	2,631	1.03%
2022/12/13	7	17.69	10	17.93	17.95	-3	2,248	-0.13%
2022/12/12	0	0.00	2	16.35	16.35	-2	1,981	-0.10%
2022/12/07	0	0.00	1	15.65	15.60	-1	2,009	-0.05%
2022/12/05	7	16.04	0	0.00	15.95	7	2,099	0.33%
2022/12/01	0	0.00	15	15.82	15.80	-15	2,210	-0.68%
2022/11/30	0	0.00	58	15.54	15.95	-58	2,444	-2.37%
2022/11/29	0	0.00	2	15.25	15.25	-2	2,872	-0.07%
2022/11/25	3	15.00	0	0.00	15.00	3	3,016	0.10%
2022/11/22	1	15.05	0	0.00	15.05	1	3,656	0.03%
2022/11/21	1	15.50	0	0.00	15.45	1	3,726	0.03%
2022/11/18	1	15.20	0	0.00	15.30	1	3,809	0.03%
2022/11/17	0	0.00	2	15.23	15.30	-2	4,014	-0.05%
2022/11/16	2	15.28	0	0.00	15.15	2	4,163	0.05%
2022/11/15	3	14.93	0	0.00	14.95	3	4,427	0.07%
2022/11/10	2	14.70	14	15.05	14.70	-12	4,631	-0.26%
2022/11/07	1	14.80	1	14.85	14.80	0	4,763	0.00%
2022/11/03	2	14.83	0	0.00	14.70	2	4,827	0.04%
2022/11/02	0	0.00	2	14.80	14.85	-2	4,865	-0.04%
2022/11/01	0	0.00	1	14.40	14.50	-1	4,898	-0.02%
2022/10/31	2	14.00	0	0.00	14.20	2	4,937	0.04%
2022/10/28	13	14.13	0	0.00	13.90	13	5,020	0.26%
2022/10/25	0	0.00	1	13.60	13.65	-1	5,283	-0.02%
2022/10/21	5	14.36	0	0.00	14.25	5	5,511	0.09%
2022/10/20	3	14.38	0	0.00	14.55	3	5,976	0.05%
2022/10/17	8	14.24	8	14.15	14.65	0	7,276	0.00%
2022/10/14	2	14.53	1	14.45	14.60	1	7,322	0.01%
2022/10/13	0	0.00	10	14.20	14.05	-10	7,354	-0.14%
2022/10/12	0	0.00	16	14.86	14.95	-16	7,391	-0.22%
2022/10/11	1	14.90	0	0.00	14.70	1	7,383	0.01%
2022/10/07	1	15.15	0	0.00	15.30	1	7,358	0.01%
2022/10/05	1	15.20	0	0.00	15.10	1	7,379	0.01%
2022/10/04	0	0.00	2	15.20	15.40	-2	7,409	-0.03%
2022/10/03	2	15.00	0	0.00	14.80	2	7,409	0.03%
2022/09/30	1	15.10	0	0.00	15.25	1	7,456	0.01%
2022/09/28	2	15.00	4	14.58	14.45	-2	7,527	-0.03%
2022/09/26	1	15.50	14	15.96	15.50	-13	7,436	-0.17%
2022/09/23	7	17.25	1	17.00	16.90	6	7,417	0.08%
2022/09/22	2	17.00	1	16.90	17.20	1	7,397	0.01%
2022/09/21	1	16.85	0	0.00	16.75	1	7,447	0.01%
2022/09/19	1	17.00	0	0.00	16.80	1	7,620	0.01%
2022/09/16	20	17.40	0	0.00	17.10	20	7,662	0.26%
2022/09/15	7	17.80	5	17.95	17.50	2	7,696	0.03%
2022/09/14	54	17.86	1	17.80	17.80	53	7,755	0.68%
2022/09/12	0	0.00	4	18.40	18.50	-4	7,893	-0.05%
2022/09/08	5	18.05	0	0.00	18.10	5	7,910	0.06%
2022/09/07	2	17.95	11	17.90	17.85	-9	7,934	-0.11%
2022/09/06	14	18.44	25	18.45	18.45	-11	7,859	-0.14%
2022/09/05	63	19.76	40	19.70	19.50	23	7,643	0.30%
2022/09/02	8	18.63	2	18.70	18.40	6	7,185	0.08%
2022/09/01	12	18.34	9	18.20	18.20	3	7,140	0.04%
2022/08/31	8	18.96	16	19.18	18.90	-8	7,109	-0.11%
2022/08/30	5	18.84	1	18.80	18.60	4	6,869	0.06%
2022/08/29	11	19.32	3	18.85	18.45	8	6,770	0.12%
2022/08/26	5	18.30	5	18.60	18.20	0	6,428	0.00%
2022/08/25	1	18.55	1	18.50	18.45	0	6,337	0.00%
2022/08/24	18	17.98	12	18.39	18.40	6	6,248	0.10%
2022/08/23	4	18.13	7	18.25	17.65	-3	6,027	-0.05%
2022/08/22	3	18.57	2	18.63	18.65	1	5,863	0.02%
2022/08/18	1	17.50	0	0.00	17.45	1	5,518	0.02%
2022/08/17	41	17.76	36	17.89	17.70	5	5,437	0.09%
2022/08/16	0	0.00	10	17.20	17.60	-10	5,328	-0.19%
2022/08/10	7	16.64	0	0.00	16.45	7	5,178	0.14%
2022/08/09	6	16.85	0	0.00	16.70	6	5,140	0.12%
2022/08/08	2	16.55	0	0.00	16.65	2	5,110	0.04%
2022/08/04	0	0.00	3	17.02	16.85	-3	5,060	-0.06%
2022/08/03	4	17.69	2	18.50	17.30	2	4,982	0.04%
2022/08/02	7	18.29	7	18.32	17.95	0	4,902	0.00%
2022/08/01	6	19.10	10	19.39	19.00	-4	4,813	-0.08%
2022/07/29	4	19.20	13	19.07	19.25	-9	4,773	-0.19%
2022/07/28	12	19.32	9	18.94	19.05	3	4,689	0.06%
2022/07/27	127	20.06	82.2	19.43	19.40	44.8	4,539	0.99%	大買/
2022/07/26	25.2	19.70	114	20.15	20.90	-88.8	4,071	-2.18%	大賣/
2022/07/25	41	19.44	6	19.75	19.15	35	3,350	1.04%
2022/07/22	22	18.35	22	18.65	18.85	0	2,927	0.00%
2022/07/21	19	17.77	10	17.95	18.00	9	2,821	0.32%
2022/07/20	2	17.60	2	17.48	17.60	0	2,801	0.00%
2022/07/19	0	0.00	10	17.15	17.25	-10	2,892	-0.35%
2022/07/14	0	0.00	7	16.88	17.00	-7	3,307	-0.21%
2022/07/13	13	17.12	18	17.41	17.10	-5	3,393	-0.15%
2022/07/12	7	17.24	11	17.49	17.30	-4	3,427	-0.12%
2022/07/11	1	17.15	0	0.00	17.25	1	3,383	0.03%
2022/07/08	10	16.80	4	17.30	17.10	6	3,356	0.18%
2022/07/07	5	16.35	6	16.37	16.75	-1	3,292	-0.03%
2022/07/06	7	16.76	5	16.90	16.35	2	3,257	0.06%
2022/07/01	4	16.73	24	16.25	15.75	-20	3,173	-0.63%
2022/06/30	5	17.85	31	17.02	17.00	-26	3,141	-0.83%
2022/06/29	5	17.25	7	17.84	17.80	-2	3,095	-0.06%
2022/06/28	11	17.83	1	17.55	17.25	10	3,022	0.33%
2022/06/24	0	0.00	9	17.58	17.80	-9	2,888	-0.31%
2022/06/23	23	17.31	12	17.46	17.20	11	2,969	0.37%
2022/06/22	18	17.34	8	17.40	17.65	10	2,907	0.34%
2022/06/20	3	17.95	5	18.10	16.60	-2	2,826	-0.07%
2022/06/17	7	17.14	7	17.01	16.95	0	2,632	0.00%
2022/06/16	13	17.09	2	17.15	16.60	11	2,657	0.41%
2022/06/14	0	0.00	4	15.69	15.95	-4	2,736	-0.15%
2022/06/10	0	0.00	1	17.05	16.95	-1	2,808	-0.04%
2022/06/09	0	0.00	11	16.75	16.80	-11	2,786	-0.39%
2022/06/01	0	0.00	4	16.20	16.10	-4	2,833	-0.14%
2022/05/24	0	0.00	5	15.40	15.45	-5	3,055	-0.16%
2022/05/23	0	0.00	5	15.65	15.65	-5	3,087	-0.16%
2022/05/20	4	15.85	0	0.00	15.70	4	3,308	0.12%
2022/05/19	17	15.87	0	0.00	15.95	17	3,453	0.49%
2022/05/18	66	15.52	9	15.70	15.70	57	3,443	1.66%
2022/05/17	1	15.10	0	0.00	15.30	1	3,454	0.03%
2022/05/16	20	15.48	1	15.60	15.45	19	3,460	0.55%
2022/05/13	1	14.95	0	0.00	14.95	1	3,484	0.03%
2022/05/12	0	0.00	100	15.02	14.70	-100	3,486	-2.87%
2022/05/10	0	0.00	1	15.25	15.50	-1	3,474	-0.03%
2022/05/06	5	16.75	5	16.65	16.60	0	3,501	0.00%
2022/05/05	6	17.24	5	17.05	17.10	1	3,498	0.03%
2022/05/04	0	0.00	1	17.45	17.10	-1	3,498	-0.03%
2022/04/29	2	17.25	2	17.33	17.35	0	3,512	0.00%
2022/04/28	1	17.50	3	17.45	17.15	-2	3,505	-0.06%
2022/04/27	4	17.43	2	17.60	17.30	2	3,481	0.06%
2022/04/26	5	18.25	5	17.55	17.65	0	3,441	0.00%
2022/04/25	22	18.94	16	18.88	18.05	6	3,386	0.18%
2022/04/22	2	19.03	15	18.75	18.85	-13	3,238	-0.40%
2022/04/21	20	19.43	21	19.45	19.40	-1	3,139	-0.03%
2022/04/20	105	18.31	5	18.36	18.40	100	2,888	3.46%	大買/
2022/04/19	10	17.38	10	17.78	17.85	0	2,750	0.00%
2022/04/18	9	17.37	3	17.23	17.05	6	2,658	0.23%
2022/04/08	2	16.85	0	0.00	17.05	2	2,528	0.08%
2022/04/06	0	0.00	1	16.95	17.10	-1	2,496	-0.04%
2022/04/01	3	16.83	1	16.85	16.75	2	2,473	0.08%
2022/03/31	4	16.99	0	0.00	17.00	4	2,446	0.16%
2022/03/29	3	17.23	7	17.60	17.50	-4	2,394	-0.17%
2022/03/28	10	17.72	7	18.45	17.00	3	2,339	0.13%
2022/03/25	3	17.87	2	17.73	17.75	1	2,186	0.05%
2022/03/24	3	17.92	2	18.10	17.95	1	2,176	0.05%
2022/03/23	5	18.25	0	0.00	18.25	5	2,168	0.23%
2022/03/22	12	18.33	12	18.58	18.45	0	2,163	0.00%
2022/03/21	35	18.39	25	18.43	18.40	10	2,143	0.47%
2022/03/18	16	17.60	18	17.95	18.30	-2	2,101	-0.10%
2022/03/17	1	17.05	6	17.14	17.25	-5	2,009	-0.25%
2022/03/16	2	16.75	3	16.67	16.50	-1	1,944	-0.05%
2022/03/15	8	16.71	7	16.78	16.40	1	1,920	0.05%
2022/03/14	1	16.25	0	0.00	16.25	1	1,841	0.05%
2022/03/11	1	15.85	0	0.00	15.90	1	1,839	0.05%
2022/03/09	1	16.00	0	0.00	16.00	1	1,844	0.05%
2022/03/07	0	0.00	7	16.29	16.20	-7	1,811	-0.39%
2022/03/04	5	16.95	12	17.06	16.95	-7	1,819	-0.38%
2022/03/03	7	17.06	7	17.41	17.05	0	1,829	0.00%
2022/03/02	5	17.15	1	17.25	17.15	4	1,833	0.22%
2022/03/01	3	17.43	8	17.41	17.00	-5	1,838	-0.27%
2022/02/25	5	16.75	3	17.05	16.95	2	1,813	0.11%
2022/02/24	1	15.85	8	16.31	15.85	-7	1,764	-0.40%
2022/02/23	1	16.85	3	16.80	16.80	-2	1,734	-0.12%
2022/02/22	23	17.31	15	17.20	16.95	8	1,702	0.47%
2022/02/21	3	16.90	11	16.11	17.10	-8	1,488	-0.54%
2022/02/15	2	15.80	1	16.00	15.45	1	1,345	0.07%
2022/02/14	1	14.85	0	0.00	14.95	1	1,313	0.08%
2022/02/09	0	0.00	1	14.80	15.10	-1	1,290	-0.08%
2022/02/08	2	15.35	3	15.17	15.00	-1	1,275	-0.08%
2022/01/26	1	13.40	1	13.15	13.25	0	1,183	0.00%
2022/01/24	1	13.75	0	0.00	13.80	1	1,149	0.09%
2022/01/20	1	14.20	0	0.00	14.35	1	1,142	0.09%
2022/01/14	1	14.40	0	0.00	14.40	1	1,136	0.09%
2022/01/13	1	14.85	0	0.00	14.75	1	1,137	0.09%
2022/01/11	2	15.35	0	0.00	15.00	2	1,127	0.18%
2022/01/10	2	15.55	0	0.00	15.50	2	1,114	0.18%
2022/01/07	2	15.75	5	15.79	15.75	-3	1,110	-0.27%
2021/12/27	3	15.35	0	0.00	15.40	3	1,129	0.27%
2021/12/24	7	15.53	0	0.00	15.40	7	1,139	0.61%
2021/12/23	0	0.00	1	15.60	15.60	-1	1,132	-0.09%
2021/12/17	1	15.90	0	0.00	15.80	1	1,134	0.09%
2021/12/16	0	0.00	5	16.22	16.50	-5	1,109	-0.45%
2021/12/14	2	15.85	2	16.30	15.65	0	1,087	0.00%
2021/12/13	1	15.60	1	15.55	15.60	0	1,027	0.00%
2021/12/10	1	15.50	1	15.50	15.45	0	1,025	0.00%
2021/12/08	2	15.38	2	15.40	15.30	0	1,022	0.00%
2021/12/07	1	15.25	0	0.00	15.30	1	1,021	0.10%
2021/12/06	0	0.00	2	15.45	15.50	-2	1,026	-0.19%
2021/12/03	0	0.00	1	15.45	15.35	-1	1,044	-0.10%
2021/11/30	2	14.90	1	15.10	14.75	1	1,021	0.10%
2021/11/29	1	15.05	2	15.00	15.00	-1	995	-0.10%
2021/11/26	2	14.80	0	0.00	14.70	2	976	0.20%
2021/11/25	1	14.80	0	0.00	14.45	1	957	0.10%
2021/11/23	2	14.85	0	0.00	14.60	2	892	0.22%
2021/11/22	0	0.00	2	14.75	14.80	-2	883	-0.23%
2021/11/18	1	15.05	0	0.00	15.00	1	879	0.11%
2021/11/17	4	15.15	0	0.00	15.05	4	875	0.46%
2021/11/16	2	15.35	0	0.00	15.30	2	887	0.23%
2021/11/15	0	0.00	1	15.60	15.60	-1	931	-0.11%
2021/11/12	1	15.10	0	0.00	15.00	1	934	0.11%
2021/11/11	1	15.20	0	0.00	15.15	1	930	0.11%
2021/11/02	1	15.80	0	0.00	15.75	1	952	0.10%
2021/10/29	0	0.00	1	16.05	15.95	-1	954	-0.10%
2021/10/22	2	15.75	0	0.00	15.75	2	969	0.21%
2021/10/21	2	16.10	0	0.00	16.00	2	978	0.20%
2021/10/15	3	15.95	4	16.10	15.95	-1	1,005	-0.10%
2021/10/14	5	15.83	0	0.00	15.95	5	1,025	0.49%
2021/10/12	0	0.00	1	16.45	16.20	-1	1,036	-0.10%
2021/10/08	0	0.00	3	16.65	16.80	-3	1,038	-0.29%
2021/10/07	1	16.05	0	0.00	16.00	1	1,038	0.10%
2021/10/05	2	15.90	0	0.00	16.10	2	1,106	0.18%
2021/10/01	0	0.00	23	17.13	16.90	-23	1,293	-1.78%
2021/09/30	1	17.20	0	0.00	17.30	1	1,321	0.08%
2021/09/29	0	0.00	1	17.10	17.10	-1	1,338	-0.07%
2021/09/27	1	17.75	1	17.80	17.70	0	1,368	0.00%
2021/09/24	1	17.25	0	0.00	17.65	1	1,387	0.07%
2021/09/13	1	17.30	0	0.00	17.30	1	1,512	0.07%
2021/09/10	0	0.00	1	17.15	17.15	-1	1,547	-0.06%
2021/09/08	0	0.00	1	17.90	17.60	-1	1,545	-0.06%
2021/09/06	0	0.00	2	17.60	17.40	-2	1,548	-0.13%
2021/09/03	1	17.60	0	0.00	17.55	1	1,552	0.06%
2021/09/02	0	0.00	1	17.65	17.55	-1	1,565	-0.06%
2021/09/01	0	0.00	1	17.50	17.80	-1	1,583	-0.06%
2021/08/31	2	17.20	0	0.00	17.30	2	1,579	0.13%
2021/08/30	2	17.25	0	0.00	17.20	2	1,587	0.13%
2021/08/19	1	18.05	0	0.00	17.60	1	1,639	0.06%
2021/08/18	1	18.50	0	0.00	18.80	1	1,602	0.06%
2021/08/17	1	18.90	0	0.00	18.60	1	1,597	0.06%
2021/08/13	2	18.68	6	19.05	19.00	-4	1,596	-0.25%
2021/08/11	1	18.55	0	0.00	18.25	1	1,623	0.06%
2021/08/09	6	18.75	3	18.90	18.75	3	1,687	0.18%
2021/08/06	0	0.00	10	19.29	19.30	-10	1,716	-0.58%
2021/08/05	2	18.95	8	19.05	18.95	-6	1,750	-0.34%
2021/08/04	1	19.10	0	0.00	19.00	1	1,839	0.05%
2021/08/03	3	18.75	20	18.85	18.85	-17	1,894	-0.90%
2021/07/30	0	0.00	1	18.65	18.60	-1	2,012	-0.05%
2021/07/29	0	0.00	2	18.80	18.80	-2	2,031	-0.10%
2021/07/28	1	18.75	0	0.00	18.45	1	2,058	0.05%
2021/07/27	1	18.90	0	0.00	18.65	1	2,116	0.05%
2021/07/26	0	0.00	6	18.95	18.95	-6	2,139	-0.28%
2021/07/22	8	18.84	0	0.00	18.85	8	2,202	0.36%
2021/07/21	0	0.00	2	18.83	18.80	-2	2,235	-0.09%
2021/07/20	3	19.35	1	19.15	19.20	2	2,239	0.09%
2021/07/19	0	0.00	1	19.05	19.10	-1	2,238	-0.04%
2021/07/15	2	19.13	1	19.20	19.30	1	2,491	0.04%
2021/07/14	4	19.05	1	18.80	18.90	3	2,504	0.12%
2021/07/13	12	19.28	0	0.00	19.05	12	2,517	0.48%
2021/07/12	22	20.26	2	20.40	19.80	20	2,516	0.79%
2021/07/09	4	20.75	5	20.92	20.20	-1	2,511	-0.04%
2021/07/08	22	21.55	5	21.55	21.55	17	2,415	0.70%
2021/07/07	2	19.23	5	19.49	19.60	-3	2,406	-0.12%
2021/07/06	1	18.80	3	19.02	18.95	-2	2,441	-0.08%
2021/07/05	2	18.70	0	0.00	18.75	2	2,475	0.08%
2021/07/02	3	18.60	0	0.00	18.65	3	2,554	0.12%
2021/07/01	3	18.82	4	18.81	18.80	-1	2,593	-0.04%
2021/06/30	0	0.00	1	18.90	18.95	-1	2,621	-0.04%
2021/06/29	2	18.95	0	0.00	18.95	2	2,726	0.07%
2021/06/25	11	19.29	0	0.00	19.15	11	2,986	0.37%
2021/06/24	2	19.73	1	19.95	19.55	1	3,120	0.03%
2021/06/23	4	20.44	3	20.25	20.10	1	3,246	0.03%
2021/06/21	2	19.48	0	0.00	19.00	2	3,590	0.06%
2021/06/18	2	19.90	1	19.95	19.90	1	3,572	0.03%
2021/06/17	1	19.90	1	20.05	20.20	0	3,590	0.00%
2021/06/16	1	19.75	0	0.00	19.75	1	3,608	0.03%
2021/06/15	0	0.00	1	20.00	19.95	-1	3,612	-0.03%
2021/06/11	2	20.48	1	20.40	20.25	1	3,595	0.03%
2021/06/10	1	20.30	11	20.35	20.30	-10	3,593	-0.28%
2021/06/09	0	0.00	20	20.75	20.45	-20	3,590	-0.56%
2021/06/07	0	0.00	1	20.75	20.65	-1	3,571	-0.03%
2021/06/03	1	21.00	0	0.00	21.15	1	3,615	0.03%
2021/06/02	1	21.55	0	0.00	21.15	1	3,620	0.03%
2021/05/31	1	21.80	0	0.00	21.75	1	3,611	0.03%
2021/05/27	4	21.90	0	0.00	21.65	4	3,601	0.11%
2021/05/26	1	21.60	0	0.00	21.50	1	3,595	0.03%
2021/05/25	0	0.00	1	21.40	21.10	-1	3,601	-0.03%
2021/05/24	0	0.00	2	21.20	21.20	-2	3,611	-0.06%
2021/05/21	1	21.20	0	0.00	20.90	1	3,642	0.03%
2021/05/20	0	0.00	1	21.00	20.60	-1	3,678	-0.03%
2021/05/19	2	20.05	2	21.00	21.50	0	3,687	0.00%
2021/05/18	0	0.00	1	19.85	20.15	-1	3,670	-0.03%
2021/05/17	1	19.15	1	20.30	19.15	0	3,662	0.00%
2021/05/14	4	20.94	3	21.55	20.80	1	3,637	0.03%
2021/05/12	1	23.95	11	22.79	21.55	-10	3,569	-0.28%
2021/05/10	2	24.15	2	24.03	24.20	0	3,485	0.00%
2021/05/06	2	20.65	1	20.35	20.60	1	3,382	0.03%
2021/05/05	2	20.90	0	0.00	20.75	2	3,361	0.06%
2021/05/03	2	22.85	0	0.00	22.70	2	3,289	0.06%
2021/04/28	1	23.70	0	0.00	23.75	1	3,290	0.03%
2021/04/27	3	24.17	4	24.15	24.15	-1	3,287	-0.03%
2021/04/26	1	23.65	0	0.00	23.65	1	3,254	0.03%
2021/04/22	2	24.60	0	0.00	23.70	2	3,296	0.06%
2021/04/21	51	25.58	26	25.53	25.55	25	3,203	0.78%
2021/04/19	0	0.00	8	23.90	23.75	-8	3,067	-0.26%
2021/04/16	8	24.05	1	24.00	24.05	7	3,050	0.23%
2021/04/15	0	0.00	4	24.00	23.95	-4	3,033	-0.13%
2021/04/14	0	0.00	7	24.18	23.50	-7	3,029	-0.23%
2021/04/13	10	24.05	3	24.32	24.00	7	3,030	0.23%
2021/04/12	12	24.20	11	24.24	24.00	1	3,000	0.03%
2021/04/09	9	23.13	0	0.00	23.45	9	2,972	0.30%
2021/04/08	7	22.93	25	22.90	22.60	-18	2,978	-0.60%
2021/04/07	2	23.35	5	23.90	23.30	-3	2,946	-0.10%
2021/04/06	1	24.00	0	0.00	23.70	1	2,931	0.03%
2021/04/01	10	24.00	6	24.63	23.70	4	2,934	0.14%
2021/03/31	14	25.26	10	25.92	25.30	4	2,833	0.14%
2021/03/30	7	24.77	16	25.11	24.75	-9	2,672	-0.34%
2021/03/29	18	24.62	1	25.00	25.00	17	2,579	0.66%
2021/03/26	8	23.93	9	23.95	23.60	-1	2,463	-0.04%
2021/03/25	21	23.39	23	23.37	24.35	-2	2,326	-0.09%
2021/03/24	3	22.13	29	21.78	22.80	-26	2,060	-1.26%
2021/03/22	15	20.71	0	0.00	20.70	15	1,939	0.77%
2021/03/18	1	20.20	1	20.30	20.60	0	1,926	0.00%
2021/03/16	1	19.90	0	0.00	19.90	1	1,957	0.05%
2021/03/15	5	20.07	0	0.00	20.05	5	1,966	0.25%
2021/03/11	1	20.10	2	20.40	20.35	-1	1,997	-0.05%
2021/03/10	1	20.10	0	0.00	20.10	1	2,017	0.05%
2021/03/09	14	20.58	1	21.00	20.60	13	2,019	0.64%
2021/03/05	0	0.00	2	19.53	19.30	-2	1,978	-0.10%
2021/03/03	2	19.33	4	19.35	19.10	-2	2,013	-0.10%
2021/02/26	0	0.00	1	20.10	19.95	-1	2,014	-0.05%
2021/02/25	1	19.75	0	0.00	19.80	1	2,015	0.05%
2021/02/23	5	20.00	5	20.08	20.00	0	2,006	0.00%
2021/02/22	5	20.70	2	20.33	20.75	3	1,986	0.15%
2021/02/19	4	19.31	0	0.00	19.70	4	1,973	0.20%
2021/02/18	0	0.00	2	18.00	18.75	-2	1,998	-0.10%
2021/02/05	3	18.30	2	18.43	18.40	1	1,973	0.05%
2021/02/03	0	0.00	1	17.15	17.20	-1	2,002	-0.05%
2021/02/02	2	16.80	0	0.00	16.90	2	2,011	0.10%
2021/01/29	6	17.50	3	17.80	17.40	3	1,977	0.15%
2021/01/28	1	18.10	0	0.00	17.90	1	1,980	0.05%
2021/01/27	0	0.00	2	18.60	18.75	-2	1,991	-0.10%
2021/01/26	1	18.85	0	0.00	18.75	1	2,022	0.05%
2021/01/25	0	0.00	2	19.10	19.15	-2	2,085	-0.10%
2021/01/21	6	18.15	1	18.25	18.05	5	2,210	0.23%
2021/01/20	12	19.09	1	20.15	18.80	11	2,216	0.50%
2021/01/19	2	19.75	4	19.80	19.75	-2	2,213	-0.09%
2021/01/18	4	19.91	0	0.00	20.10	4	2,267	0.18%
2021/01/15	1	19.50	0	0.00	19.30	1	2,369	0.04%
2021/01/14	1	20.80	1	20.50	20.45	0	2,323	0.00%
2021/01/12	1	21.60	1	21.60	21.40	0	2,421	0.00%
2021/01/07	0	0.00	12	21.49	21.00	-12	2,510	-0.48%
2021/01/06	5	22.00	0	0.00	21.35	5	2,494	0.20%
2021/01/05	0	0.00	1	22.15	22.10	-1	2,472	-0.04%
2021/01/04	6	22.41	0	0.00	22.35	6	2,468	0.24%
2020/12/31	1	22.90	0	0.00	22.85	1	2,473	0.04%
2020/12/30	2	23.20	1	23.25	23.50	1	2,466	0.04%
2020/12/29	0	0.00	3	23.28	23.30	-3	2,580	-0.12%
2020/12/28	5	22.90	1	22.95	23.00	4	2,591	0.15%
2020/12/25	0	0.00	1	22.50	22.40	-1	2,565	-0.04%
2020/12/24	2	22.30	0	0.00	22.25	2	2,557	0.08%
2020/12/23	0	0.00	2	22.90	22.45	-2	2,546	-0.08%
2020/12/22	5	22.35	1	22.40	22.80	4	2,574	0.16%
2020/12/21	0	0.00	1	22.55	22.65	-1	2,579	-0.04%
2020/12/18	0	0.00	3	22.70	22.60	-3	2,573	-0.12%
2020/12/17	1	23.00	2	23.10	22.90	-1	2,574	-0.04%
2020/12/15	0	0.00	11	22.20	22.10	-11	2,568	-0.43%
2020/12/10	1	22.15	3	22.37	23.15	-2	2,542	-0.08%
2020/12/09	8	22.22	0	0.00	22.10	8	2,520	0.32%
2020/12/07	1	22.20	0	0.00	22.05	1	2,524	0.04%
2020/12/04	0	0.00	10	22.70	22.45	-10	2,526	-0.40%
2020/12/01	1	22.90	4	22.86	22.75	-3	2,603	-0.12%
2020/11/27	5	23.17	1	23.20	23.25	4	2,667	0.15%
2020/11/26	0	0.00	8	22.79	22.85	-8	2,685	-0.30%
2020/11/24	5	23.05	0	0.00	22.55	5	2,712	0.18%
2020/11/23	2	22.95	0	0.00	22.90	2	2,733	0.07%
2020/11/20	11	23.13	0	0.00	23.10	11	2,768	0.40%
2020/11/19	0	0.00	1	23.10	23.00	-1	2,814	-0.04%
2020/11/17	1	22.85	2	23.13	23.35	-1	3,059	-0.03%
2020/11/16	0	0.00	1	22.20	22.05	-1	3,550	-0.03%
2020/11/12	11	22.00	0	0.00	22.00	11	3,910	0.28%
2020/11/11	1	22.75	0	0.00	22.40	1	3,941	0.03%
2020/11/10	0	0.00	1	23.40	22.90	-1	3,996	-0.03%
2020/11/09	2	23.05	0	0.00	22.85	2	4,073	0.05%
2020/11/04	3	23.40	0	0.00	23.15	3	4,421	0.07%
2020/11/03	1	23.55	6	23.70	23.55	-5	4,494	-0.11%
2020/10/30	6	24.65	6	25.38	24.80	0	4,710	0.00%
2020/10/29	6	24.92	1	24.50	25.10	5	4,847	0.10%
2020/10/28	5	24.20	34	24.18	24.20	-29	5,111	-0.57%
2020/10/27	0	0.00	1	23.95	24.00	-1	5,684	-0.02%
2020/10/26	3	24.08	0	0.00	23.85	3	5,769	0.05%
2020/10/23	0	0.00	5	24.90	24.70	-5	5,776	-0.09%
2020/10/21	2	23.75	0	0.00	23.70	2	5,795	0.03%
2020/10/20	1	23.60	1	24.05	23.80	0	5,820	0.00%
2020/10/19	0	0.00	3	24.63	24.90	-3	5,786	-0.05%
2020/10/14	0	0.00	1	22.75	22.70	-1	5,866	-0.02%
2020/10/08	1	24.00	0	0.00	23.95	1	7,803	0.01%
2020/10/07	0	0.00	21.2	23.75	23.65	-21.2	8,400	-0.25%
2020/10/06	32	25.57	3	25.08	24.35	29	9,548	0.30%
2020/10/05	0	0.00	3	24.00	24.00	-3	10,505	-0.03%
2020/09/30	1	21.75	0	0.00	21.85	1	10,904	0.01%
2020/09/28	1	21.10	0	0.00	21.20	1	11,169	0.01%
2020/09/24	2	21.93	3	22.05	21.80	-1	11,315	-0.01%
2020/09/22	1	21.60	0	0.00	21.55	1	11,469	0.01%
2020/09/21	0	0.00	1	22.10	21.80	-1	11,538	-0.01%
2020/09/16	0	0.00	1	21.85	21.75	-1	12,210	-0.01%
2020/09/11	0	0.00	1	21.45	21.40	-1	14,082	-0.01%
2020/09/09	2	22.10	1	22.00	21.95	1	14,553	0.01%
2020/09/08	0	0.00	13	22.27	22.50	-13	14,665	-0.09%
2020/09/04	12	22.38	28	21.03	21.90	-16	14,866	-0.11%
2020/09/03	4	21.80	0	0.00	21.55	4	15,158	0.03%
2020/09/02	13	22.18	8	22.35	22.25	5	15,125	0.03%
2020/09/01	0	0.00	4	22.96	22.85	-4	15,191	-0.03%
2020/08/31	1	23.45	1	24.10	23.35	0	15,166	0.00%
2020/08/28	0	0.00	1	23.90	23.70	-1	15,175	-0.01%
2020/08/27	3	23.60	2	23.70	23.55	1	15,166	0.01%
2020/08/26	0	0.00	1	23.75	23.90	-1	15,167	-0.01%
2020/08/25	2	23.88	0	0.00	23.75	2	15,162	0.01%
2020/08/24	0	0.00	15	24.98	24.65	-15	15,135	-0.10%
2020/08/21	10	25.22	11	25.31	25.05	-1	15,126	-0.01%
2020/08/20	54	25.36	47	23.66	23.95	7	14,956	0.05%
2020/08/19	17	24.78	20	24.98	25.60	-3	14,504	-0.02%
2020/08/17	4	23.36	0	0.00	23.30	4	14,246	0.03%
2020/08/14	1	23.90	1	24.20	23.75	0	14,225	0.00%
2020/08/12	14	23.86	24	23.48	24.25	-10	14,262	-0.07%
2020/08/11	11	23.84	1	23.35	23.35	10	14,369	0.07%
2020/08/10	1	24.30	3	23.70	23.90	-2	14,319	-0.01%
2020/08/07	162	23.92	3	23.65	23.55	159	14,327	1.11%	大買/鉅額交易
2020/08/06	2	24.85	2	24.85	24.10	0	14,380	0.00%
2020/08/05	21	24.91	13	25.24	25.10	8	14,281	0.06%
2020/08/04	27	25.32	33	25.09	24.70	-6	14,137	-0.04%
2020/08/03	28	25.52	29	25.52	25.20	-1	14,005	-0.01%
2020/07/31	10	24.67	11	24.90	25.35	-1	13,740	-0.01%
2020/07/30	0	0.00	4	23.83	23.90	-4	13,198	-0.03%
2020/07/29	10	21.00	20	21.31	21.75	-10	13,139	-0.08%
2020/07/28	8	20.24	16	20.26	19.80	-8	13,126	-0.06%
2020/07/27	30	20.93	18	20.81	20.85	12	13,077	0.09%
2020/07/24	15	23.47	5	23.80	23.00	10	13,012	0.08%
2020/07/23	10	25.26	5	23.20	24.85	5	13,010	0.04%
2020/07/22	0	0.00	9	25.20	25.20	-9	13,056	-0.07%
2020/07/21	24	24.99	1	25.20	22.95	23	13,030	0.18%
2020/07/20	2	25.20	1	25.20	25.20	1	12,905	0.01%
2020/07/17	14	27.95	5	27.95	27.95	9	12,923	0.07%
2020/07/16	46	33.25	51	33.19	31.05	-5	12,929	-0.04%
2020/07/15	48	33.55	41	33.32	33.75	7	12,257	0.06%
2020/07/14	130	33.92	59	32.70	31.75	71	11,147	0.64%	大買/
2020/07/13	167	36.83	20	36.43	35.25	147	10,522	1.40%	大買/鉅額交易
2020/07/10	158	32.95	147	35.17	35.40	11	9,340	0.12%	大買/大賣/
2020/07/09	27	31.41	21	31.40	32.20	6	8,246	0.07%
2020/07/08	232	28.12	12	29.28	29.30	220	7,798	2.82%	大買/鉅額交易
2020/07/07	12	26.96	1	27.70	26.65	11	7,591	0.14%
2020/07/06	12	27.24	1	26.05	27.35	11	7,501	0.15%
2020/07/03	4	26.23	2	26.45	26.15	2	7,373	0.03%
2020/07/02	3	26.55	3	26.80	26.15	0	7,292	0.00%
2020/07/01	6	25.18	7	26.55	26.55	-1	7,188	-0.01%
2020/06/30	3	24.85	6	24.52	24.95	-3	7,078	-0.04%
2020/06/29	4	25.84	4	25.88	25.60	0	7,016	0.00%
2020/06/24	8	24.54	1	24.25	24.60	7	6,931	0.10%
2020/06/23	11	26.97	16	27.61	26.90	-5	6,737	-0.07%
2020/06/22	22	29.09	18	28.94	27.90	4	6,353	0.06%
2020/06/19	50	26.79	50	26.48	27.50	0	5,640	0.00%
2020/06/18	8	25.00	0	0.00	25.00	8	4,572	0.17%
2020/06/17	20	21.97	20	22.54	22.75	0	4,475	0.00%
2020/06/16	1	20.70	9	20.90	20.70	-8	4,189	-0.19%
2020/06/15	3	20.10	2	20.20	19.85	1	4,010	0.02%
2020/06/12	2	18.70	0	0.00	19.00	2	3,923	0.05%
2020/06/11	20	20.55	4	19.94	19.40	16	3,933	0.41%
2020/06/10	15	20.42	12	20.55	20.70	3	3,854	0.08%
2020/06/08	5	19.27	0	0.00	18.80	5	3,644	0.14%
2020/06/04	0	0.00	1	18.25	18.30	-1	3,637	-0.03%
2020/06/03	2	17.90	16	17.85	18.05	-14	3,869	-0.36%
2020/06/01	2	18.20	0	0.00	18.00	2	3,954	0.05%
2020/05/28	1	19.15	0	0.00	18.75	1	3,922	0.03%
2020/05/27	0	0.00	11	18.99	18.60	-11	3,924	-0.28%
2020/05/26	1	19.50	1	19.75	19.40	0	3,902	0.00%
2020/05/21	0	0.00	7	18.95	18.80	-7	3,816	-0.18%
2020/05/19	5	18.79	1	18.60	19.25	4	3,822	0.10%
2020/05/18	3	18.58	3	18.80	18.80	0	3,680	0.00%
2020/05/14	1	17.90	1	17.65	16.75	0	3,366	0.00%
2020/05/13	0	0.00	2	17.38	17.60	-2	3,362	-0.06%
2020/05/11	0	0.00	2	16.05	16.05	-2	3,289	-0.06%
2020/05/08	1	17.20	7	16.74	16.35	-6	3,306	-0.18%
2020/05/07	2	16.80	1	16.70	17.10	1	3,332	0.03%
2020/05/06	7	16.04	6	15.93	15.85	1	3,404	0.03%
2020/05/05	1	15.40	15	15.32	15.35	-14	3,561	-0.39%
2020/05/04	1	15.20	0	0.00	15.00	1	4,182	0.02%
2020/04/30	10	14.50	0	0.00	14.50	10	4,275	0.23%
2020/04/28	5	14.50	5	14.43	14.25	0	4,476	0.00%
2020/04/27	15	14.48	2	14.43	14.70	13	4,633	0.28%
2020/04/23	1	13.45	0	0.00	13.40	1	4,552	0.02%
2020/04/22	6	13.44	2	13.50	13.40	4	4,553	0.09%
2020/04/21	10	14.19	13	13.72	13.50	-3	4,577	-0.07%
2020/04/20	8	13.80	6	13.49	14.30	2	4,503	0.04%
2020/04/17	2	13.35	0	0.00	13.00	2	4,417	0.05%
2020/04/16	0	0.00	12	13.36	13.20	-12	4,383	-0.27%
2020/04/15	4	13.36	1	13.35	13.15	3	4,470	0.07%
2020/04/09	0	0.00	1	11.90	12.60	-1	4,435	-0.02%
2020/04/06	1	11.85	0	0.00	11.90	1	4,467	0.02%
2020/03/31	7	11.94	1	11.95	11.35	6	4,480	0.13%
2020/03/30	5	10.60	0	0.00	11.35	5	4,468	0.11%
2020/03/26	1	9.09	0	0.00	9.45	1	4,445	0.02%
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/20	16	12.15	0	0.00	12.15	16	4,418	0.36%
2020/03/13	1	16.20	50	16.25	16.20	-49	4,158	-1.18%
2020/03/12	7	18.11	0	0.00	18.00	7	4,131	0.17%
2020/03/11	4	20.63	10	20.60	20.00	-6	4,043	-0.15%
2020/03/10	3	20.30	0	0.00	20.60	3	4,061	0.07%
2020/03/09	59	23.14	10	22.97	21.85	49	4,031	1.22%
2020/03/06	6	21.93	9	22.07	22.10	-3	3,798	-0.08%
2020/03/05	0	0.00	1	21.05	21.05	-1	3,741	-0.03%
2020/03/04	5	20.90	6	20.87	20.95	-1	3,875	-0.03%
2020/03/03	2	21.25	0	0.00	20.80	2	3,923	0.05%
2020/03/02	1	20.40	0	0.00	20.90	1	3,956	0.03%
2020/02/27	1	21.40	1	21.20	20.50	0	3,945	0.00%
2020/02/26	1	21.50	0	0.00	21.15	1	3,938	0.03%
2020/02/25	2	21.25	0	0.00	21.25	2	3,966	0.05%
2020/02/24	10	22.23	0	0.00	22.05	10	4,015	0.25%
2020/02/21	3	22.02	0	0.00	21.95	3	4,003	0.07%
2020/02/19	0	0.00	1	20.75	20.90	-1	3,964	-0.03%
2020/02/18	0	0.00	1	20.85	20.85	-1	3,966	-0.03%
2020/02/11	5	22.20	4	22.24	22.15	1	3,925	0.03%
2020/02/10	10	22.76	3	22.17	22.45	7	4,047	0.17%
2020/02/07	15	23.14	10	23.21	23.05	5	3,982	0.13%
2020/02/06	6	22.76	3	23.10	22.45	3	3,923	0.08%
2020/02/05	22	23.80	9	23.92	24.00	13	3,849	0.34%
2020/02/04	3	21.93	3	21.90	22.30	0	3,250	0.00%
2020/02/03	8	21.57	3	21.92	21.75	5	3,116	0.16%
2020/01/31	22	22.03	28	21.48	21.55	-6	3,014	-0.20%
2020/01/30	11	22.11	7	22.16	22.25	4	2,933	0.14%
2020/01/20	11	19.86	31	20.06	20.25	-20	2,744	-0.73%
2020/01/15	1	19.65	15	19.80	19.60	-14	2,675	-0.52%
2020/01/14	2	18.75	0	0.00	18.80	2	2,629	0.08%
2020/01/13	1	18.90	11	19.10	18.75	-10	2,632	-0.38%
2020/01/09	2	18.60	3	18.97	18.80	-1	2,617	-0.04%
2020/01/06	0	0.00	10	18.95	18.80	-10	2,507	-0.40%
2020/01/02	0	0.00	22	19.01	18.90	-22	2,484	-0.89%
2019/12/27	40	18.35	3	18.25	18.20	37	2,452	1.51%
2019/12/20	0	0.00	41	18.86	18.80	-41	2,453	-1.67%
2019/12/18	0	0.00	4	18.15	18.15	-4	2,499	-0.16%
2019/12/17	57	18.61	3	18.77	18.50	54	2,482	2.18%
2019/12/16	12	18.68	0	0.00	18.70	12	2,477	0.48%
2019/12/13	0	0.00	2	18.43	18.40	-2	2,475	-0.08%
2019/12/11	2	19.28	1	19.50	19.15	1	2,432	0.04%
2019/12/10	1	19.05	1	19.30	19.30	0	2,424	0.00%
2019/12/09	10	19.12	2	19.15	19.05	8	2,411	0.33%
2019/12/06	4	19.29	2	19.20	19.25	2	2,400	0.08%
2019/12/05	7	19.58	0	0.00	19.30	7	2,450	0.29%
2019/12/04	15	19.89	0	0.00	19.70	15	2,392	0.63%
2019/12/03	0	0.00	6	20.15	20.00	-6	2,334	-0.26%
2019/12/02	2	20.45	1	20.80	20.10	1	2,293	0.04%
2019/11/29	8	21.82	8	21.33	21.35	0	2,225	0.00%
2019/11/28	3	20.43	2	20.70	20.50	1	2,108	0.05%
2019/11/27	0	0.00	2	20.55	20.15	-2	2,044	-0.10%
2019/11/26	2	21.00	2	21.65	21.00	0	1,968	0.00%
2019/11/22	1	22.20	0	0.00	22.05	1	1,884	0.05%
2019/11/21	2	22.18	2	21.88	22.10	0	1,828	0.00%
2019/11/20	1	21.30	0	0.00	21.30	1	1,739	0.06%
2019/11/15	0	0.00	15	21.70	21.70	-15	1,669	-0.90%
2019/11/14	3	22.57	1	22.15	21.80	2	1,648	0.12%
2019/11/13	0	0.00	18	21.90	21.90	-18	1,569	-1.15%
2019/11/08	0	0.00	1	22.15	22.25	-1	1,493	-0.07%
2019/11/07	14	22.63	9	22.83	22.10	5	1,465	0.34%
2019/11/06	0	0.00	1	21.95	21.95	-1	1,289	-0.08%
2019/11/05	5	22.49	0	0.00	22.25	5	1,238	0.40%
2019/11/04	3	22.03	5	22.26	22.25	-2	1,123	-0.18%
2019/10/29	6	18.60	0	0.00	18.35	6	845	0.71%
2019/10/24	0.3	17.95	0	0.00	17.80	0.3	770	0.03%
2019/10/23	0	0.00	20	17.80	17.80	-20	767	-2.61%
2019/10/22	2	18.00	1	17.80	18.00	1	763	0.13%
2019/10/21	20	17.60	0	0.00	17.65	20	730	2.74%
2019/10/09	1	17.35	0	0.00	17.30	1	708	0.14%
2019/10/07	0	0.00	1	17.70	17.45	-1	710	-0.14%
2019/10/01	1	17.35	0	0.00	17.45	1	742	0.13%
2019/09/24	10	18.15	0	0.00	18.00	10	758	1.32%
2019/09/23	0	0.00	1	17.75	18.10	-1	748	-0.13%
2019/09/10	1	17.65	0	0.00	17.50	1	724	0.14%
2019/08/16	0	0.00	3	17.20	17.05	-3	582	-0.52%
2019/08/14	1	17.10	0	0.00	16.75	1	560	0.18%
2019/07/19	0	0.00	1	17.40	17.45	-1	612	-0.16%
2019/07/17	1	17.45	1	17.40	17.35	0	689	0.00%
2019/07/12	0	0.00	1	17.30	17.40	-1	710	-0.14%
2019/07/09	1	17.50	0	0.00	17.50	1	746	0.13%
2019/07/05	3	17.95	0	0.00	17.80	3	792	0.38%
2019/06/10	0	0.00	1	16.80	16.80	-1	936	-0.11%
2019/05/15	0	0.00	5	16.50	16.40	-5	963	-0.52%
2019/05/03	0	0.00	1	18.00	17.90	-1	926	-0.11%
2019/04/29	0	0.00	20	17.70	17.65	-20	916	-2.18%
2019/04/24	0	0.00	2	18.35	18.15	-2	895	-0.22%
2019/04/18	10	18.00	1	18.15	18.05	9	814	1.10%
2019/04/17	0	0.00	2	18.10	18.10	-2	799	-0.25%
2019/04/15	0	0.00	20	18.43	18.30	-20	796	-2.51%
2019/04/12	13	18.53	31	18.36	18.15	-18	783	-2.30%
2019/04/11	12	18.05	1	17.95	18.20	11	763	1.44%
2019/04/10	66	18.51	0	0.00	18.20	66	733	8.99%
2019/04/01	0	0.00	8	17.49	17.20	-8	593	-1.35%
2019/03/27	0	0.00	2	17.45	17.30	-2	562	-0.36%
2019/03/20	0	0.00	3	17.37	17.45	-3	607	-0.49%
2019/03/19	1	17.55	1	17.60	17.45	0	608	0.00%
2019/03/12	8	17.40	0	0.00	17.25	8	631	1.27%
2019/03/06	0	0.00	10	17.20	17.20	-10	709	-1.41%
2019/03/04	3	17.32	0	0.00	17.30	3	720	0.42%
2019/01/14	0	0.00	1	17.90	17.80	-1	792	-0.13%
2019/01/11	0	0.00	1	17.80	17.75	-1	800	-0.12%
2019/01/10	0	0.00	2	17.80	17.80	-2	874	-0.23%
2019/01/08	0	0.00	1	17.80	17.90	-1	900	-0.11%
2018/12/13	0	0.00	2	17.30	17.80	-2	930	-0.22%
2018/12/11	2	17.00	0	0.00	16.90	2	895	0.22%
2018/11/30	0	0.00	1	16.65	16.75	-1	834	-0.12%
2018/11/23	5	16.30	0	0.00	16.10	5	782	0.64%
2018/11/20	0	0.00	5	16.20	16.20	-5	745	-0.67%
2018/11/16	0	0.00	2	16.40	16.35	-2	741	-0.27%
2018/11/13	2	16.20	0	0.00	16.20	2	737	0.27%
2018/11/08	3	16.97	0	0.00	16.75	3	738	0.41%
2018/11/01	0	0.00	8	16.10	16.05	-8	696	-1.15%
2018/10/25	0	0.00	3	16.50	16.40	-3	697	-0.43%
2018/10/23	0	0.00	1	17.50	17.35	-1	700	-0.14%
2018/10/22	3	18.02	2	17.85	17.85	1	735	0.14%
2018/10/18	1	18.35	1	18.60	18.20	0	728	0.00%
2018/10/09	1	19.20	0	0.00	19.25	1	604	0.17%
2018/09/28	0	0.00	10	20.30	20.45	-10	669	-1.49%
2018/09/14	0	0.00	1	20.30	20.15	-1	679	-0.15%
2018/09/13	0	0.00	10	20.14	20.15	-10	683	-1.46%
2018/09/07	1	20.10	0	0.00	19.65	1	664	0.15%
2018/08/03	0.1	21.50	0	0.00	21.50	0.1	893	0.01%
2018/08/02	7	21.73	18	21.57	21.55	-11	905	-1.22%
2018/08/01	13	22.10	7	21.91	21.80	6	924	0.65%
2018/07/31	0.1	22.00	0	0.00	21.95	0.1	917	0.02%
2018/07/30	6	21.87	5	21.75	21.75	1	918	0.11%
2018/07/27	7	22.40	0	0.00	21.75	7	938	0.75%
2018/07/26	0	0.00	1	21.20	21.10	-1	946	-0.11%
2018/07/17	1	21.20	0	0.00	21.00	1	1,564	0.06%
2018/07/16	0	0.00	1	21.70	21.25	-1	1,594	-0.06%
2018/07/13	3	21.60	3	21.15	21.15	0	1,594	0.00%
2018/07/12	1	21.20	0	0.00	21.25	1	1,591	0.06%
2018/07/09	0	0.00	3	20.10	19.80	-3	1,546	-0.19%
2018/07/04	0	0.00	2	21.30	20.90	-2	1,537	-0.13%
2018/06/22	8	21.95	0	0.00	21.85	8	1,593	0.50%
2018/06/21	0	0.00	1	22.00	22.25	-1	1,596	-0.06%
2018/06/19	0	0.00	1	21.90	21.90	-1	1,597	-0.06%
2018/06/13	0	0.00	107	22.32	22.15	-107	1,604	-6.67%	大賣/鉅額交易
2018/06/12	5	22.49	5	22.81	22.45	0	1,601	0.00%
2018/06/04	4	22.63	0	0.00	22.55	4	1,645	0.24%
2018/06/01	1	22.50	0	0.00	22.55	1	1,673	0.06%
2018/05/31	11	21.87	1	22.65	22.65	10	1,676	0.60%
2018/05/29	1	22.00	0	0.00	22.05	1	1,667	0.06%
2018/05/25	0	0.00	1	22.80	22.55	-1	1,670	-0.06%
2018/05/24	5	22.91	0	0.00	22.85	5	1,672	0.30%
2018/05/16	4	23.56	2	23.40	23.40	2	1,963	0.10%
2018/05/15	0	0.00	1	23.60	23.40	-1	1,963	-0.05%
2018/05/11	1	23.25	0	0.00	23.20	1	1,982	0.05%
2018/05/10	1	23.25	0	0.00	23.25	1	1,984	0.05%
2018/05/07	1	23.80	0	0.00	23.85	1	1,998	0.05%
2018/05/02	0	0.00	2	24.88	25.15	-2	2,009	-0.10%
2018/04/30	1	24.00	22	23.92	23.80	-21	1,955	-1.07%
2018/04/27	9	25.03	9	24.15	24.05	0	2,050	0.00%
2018/04/26	110	25.48	2	25.38	24.80	108	2,069	5.22%	大買/鉅額交易
2018/04/25	3	23.90	3	23.93	23.60	0	1,705	0.00%
2018/04/24	4	24.00	4	23.45	23.45	0	1,672	0.00%
2018/04/23	12	23.83	1	23.90	23.60	11	1,652	0.67%
2018/04/19	2	22.95	0	0.00	22.90	2	1,598	0.13%
2018/04/18	0	0.00	1	23.00	23.00	-1	1,595	-0.06%
2018/04/16	1	23.05	0	0.00	22.75	1	1,589	0.06%
2018/04/11	0	0.00	2	23.35	23.40	-2	1,576	-0.13%
2018/04/10	2	24.20	0	0.00	23.80	2	1,565	0.13%
2018/04/09	0	0.00	1	24.50	24.25	-1	1,552	-0.06%
2018/03/31	1	24.10	0	0.00	23.75	1	1,521	0.07%
2018/03/30	0	0.00	3	24.20	23.85	-3	1,516	-0.20%
2018/03/29	1	24.65	2	24.28	24.20	-1	1,501	-0.07%
2018/03/27	0	0.00	6	23.38	23.50	-6	1,461	-0.41%
2018/03/14	0	0.00	3	23.50	23.50	-3	1,427	-0.21%
2018/03/12	0	0.00	3	23.45	23.35	-3	1,453	-0.21%
2018/03/09	0	0.00	2	23.50	23.45	-2	1,447	-0.14%
2018/03/08	7	25.33	2	24.95	24.95	5	1,392	0.36%
2018/03/07	0	0.00	1	25.55	25.20	-1	1,371	-0.07%
2018/03/06	1	24.65	0	0.00	24.70	1	1,341	0.07%
2018/03/02	0	0.00	1	24.70	24.95	-1	1,340	-0.07%
2018/03/01	2	24.75	9	24.74	24.85	-7	1,341	-0.52%
2018/02/27	2	24.70	9	24.93	24.90	-7	1,329	-0.53%
2018/02/26	0	0.00	9	24.84	25.00	-9	1,315	-0.68%
2018/02/23	4	24.88	5	24.80	24.65	-1	1,306	-0.08%
2018/02/22	15	25.38	3	25.10	25.10	12	1,284	0.93%
2018/02/21	16	24.98	3	25.07	25.00	13	1,261	1.03%
2018/02/12	9	25.57	1	25.50	24.95	8	1,243	0.64%
2018/02/09	7	26.01	6	25.06	25.35	1	1,192	0.08%
2018/02/08	6	24.88	0	0.00	25.15	6	1,084	0.55%
2018/01/30	1	24.30	0	0.00	23.80	1	970	0.10%
2018/01/29	1	25.30	0	0.00	24.75	1	961	0.10%
2018/01/26	1	23.40	0	0.00	23.25	1	914	0.11%
2018/01/25	2	23.80	0	0.00	23.00	2	903	0.22%
2018/01/24	2	24.10	0	0.00	24.05	2	877	0.23%
2018/01/23	7	24.39	0	0.00	24.25	7	837	0.84%
2018/01/22	0	0.00	15	22.70	23.15	-15	709	-2.11%
2018/01/08	5	21.60	0	0.00	21.65	5	605	0.83%