太景*-KY (4157)-群益金鼎-高盛券商分點個股進出

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
15.00
漲跌
▼0.05
漲幅
-0.33%
成交量
1,034張
產業
上櫃生技醫療類股▲0.59%
263人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-高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

群益金鼎-高盛券商分點個股進出
群益金鼎-高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
2024/05/14	1	15.00	0	0.00	15.00	1	2,575	0.04%
2024/05/07	0	14.90	8	14.93	14.85	-8	2,493	-0.32%
2024/05/06	0	15.10	1	15.00	14.95	-1	2,476	-0.04%
2024/05/03	8.1	15.10	0	0.00	15.00	8.1	2,478	0.33%
2024/05/02	0.1	15.39	0	0.00	15.15	0.1	2,447	0.00%
2024/04/30	1	15.40	0	0.00	15.35	1	2,429	0.04%
2024/04/29	0	15.40	0	0.00	15.65	0	2,407	0.00%
2024/04/26	1	15.40	0	0.00	15.40	1	2,370	0.04%
2024/04/25	0.1	15.50	0	0.00	15.50	0.1	2,345	0.00%
2024/04/24	0.1	15.68	0	0.00	15.45	0.1	2,326	0.01%
2024/04/23	0.1	15.60	0	0.00	15.50	0.1	2,295	0.00%
2024/04/22	5	16.23	2	16.85	15.60	3	2,247	0.14%
2024/04/19	10	16.76	7	16.73	16.45	3	2,041	0.15%
2024/04/18	1	15.75	0	0.00	15.75	1	1,621	0.06%
2024/04/16	0.1	14.35	5	14.25	14.25	-4.9	1,449	-0.34%
2024/04/15	0.2	14.90	0	0.00	14.65	0.2	1,418	0.01%
2024/03/29	1	15.50	1	15.65	15.45	0	1,365	0.00%
2024/03/28	0	0.00	0.2	15.55	15.45	-0.2	1,349	-0.01%
2024/03/27	0	0.00	1	15.70	15.45	-1	1,324	-0.08%
2024/03/25	2	15.50	0	0.00	15.40	2	1,273	0.16%
2024/03/22	0	0.00	4	14.85	14.90	-4	1,236	-0.32%
2024/03/21	4	14.71	0	0.00	14.70	4	1,244	0.32%
2024/03/19	0	14.70	0	0.00	14.50	0	1,234	0.00%
2024/03/13	1	14.55	0	0.00	14.50	1	1,259	0.08%
2024/03/12	0.1	15.05	0	0.00	14.90	0.1	1,267	0.00%
2024/03/11	0	0.00	1	14.50	14.55	-1	1,246	-0.08%
2024/03/07	0.2	14.54	0	0.00	14.75	0.2	1,492	0.01%
2024/03/05	0	14.90	0	0.00	14.80	0	1,577	0.00%
2024/03/04	0.1	14.95	0	0.00	14.85	0.1	1,630	0.00%
2024/02/29	1	15.00	0	0.00	15.10	1	1,896	0.05%
2024/02/26	0.2	15.30	0	0.00	15.20	0.2	1,890	0.01%
2024/02/22	0.1	15.35	0	0.00	15.25	0.1	1,864	0.00%
2024/02/21	0	0.00	4	15.65	15.65	-4	1,849	-0.22%
2024/02/20	0.2	15.60	0	0.00	15.55	0.2	1,837	0.01%
2024/02/19	0.2	15.70	0	0.00	15.50	0.2	1,835	0.01%
2024/01/16	0	15.20	0	0.00	15.10	0	2,065	0.00%
2024/01/15	0	0.00	1	15.35	15.30	-1	2,057	-0.05%
2024/01/12	1.6	15.32	0	0.00	15.25	1.6	2,063	0.08%
2024/01/11	2	15.15	0	0.00	15.20	2	2,061	0.10%
2024/01/10	4	15.25	0	0.00	15.15	4	2,063	0.19%
2024/01/09	0	0.00	2	15.30	15.25	-2	2,062	-0.10%
2024/01/08	3	15.40	3	15.33	15.40	0	2,051	0.00%
2024/01/05	0	0.00	2	15.10	15.10	-2	2,018	-0.10%
2023/12/27	0	0.00	0.2	15.25	15.20	-0.2	1,968	-0.01%
2023/12/19	0.1	15.30	0	0.00	15.45	0.1	1,947	0.01%
2023/12/18	1	15.31	0.1	15.51	15.30	1	1,924	0.05%
2023/12/15	0	0.00	53	15.35	15.30	-53	1,910	-2.77%
2023/12/14	0	15.35	0	0.00	15.25	0	1,910	0.00%
2023/12/12	0	0.00	1	15.30	15.25	-1	1,920	-0.05%
2023/12/11	0	0.00	1	15.50	15.40	-1	1,904	-0.05%
2023/12/08	2	15.55	0	0.00	15.55	2	1,892	0.11%
2023/12/06	0	0.00	1	16.25	16.10	-1	1,831	-0.05%
2023/12/05	5	16.40	1	16.35	16.00	4	1,803	0.22%
2023/12/04	1	16.85	2	17.20	16.85	-1	1,707	-0.06%
2023/12/01	3	16.45	2	16.40	16.05	1	1,527	0.07%
2023/11/28	1.3	15.69	1	16.30	15.75	0.3	1,341	0.03%
2023/11/27	6	15.88	0	0.00	16.20	6	1,187	0.51%
2023/11/23	0	15.10	0	0.00	15.05	0	1,075	0.00%
2023/11/13	0	14.90	0	0.00	14.80	0	1,080	0.00%
2023/11/09	0.1	15.50	0	0.00	15.40	0.1	1,063	0.01%
2023/11/07	0.1	15.65	0	0.00	15.65	0.1	1,046	0.01%
2023/10/25	0.1	14.90	0	0.00	14.95	0.1	929	0.01%
2023/10/24	0	0.00	0.3	14.40	14.90	-0.3	933	-0.03%
2023/10/17	0	14.60	0	0.00	14.35	0	994	0.00%
2023/10/05	0.1	14.60	0	0.00	14.55	0.1	1,230	0.01%
2023/10/03	0.1	14.55	0	0.00	14.45	0.1	1,282	0.01%
2023/10/02	0.1	14.55	0	0.00	14.55	0.1	1,334	0.01%
2023/09/26	0	14.80	0	0.00	14.45	0	1,599	0.00%
2023/09/25	0.1	14.80	0.1	14.90	14.70	0	1,686	0.00%
2023/09/20	0	14.95	0	0.00	14.80	0	2,527	0.00%
2023/09/11	0.1	15.10	0	0.00	14.90	0.1	2,647	0.00%
2023/09/01	0.1	15.45	0	0.00	15.40	0.1	3,012	0.00%
2023/08/25	0.1	14.93	0	0.00	14.85	0.1	3,004	0.00%
2023/08/08	0.1	15.60	0	0.00	15.45	0.1	2,949	0.00%
2023/07/31	3.1	15.40	0	0.00	15.40	3.1	2,958	0.10%
2023/07/28	0	0.00	2	15.68	15.60	-2	2,959	-0.07%
2023/07/24	0.1	15.65	0	0.00	15.65	0.1	2,904	0.00%
2023/07/20	0	0.00	2	16.10	16.00	-2	2,888	-0.07%
2023/07/17	2	16.20	0	0.00	16.45	2	2,862	0.07%
2023/07/10	3	16.60	0	0.00	16.70	3	2,748	0.11%
2023/07/04	3.1	17.59	0	0.00	17.05	3.1	2,588	0.12%
2023/07/03	54	18.27	0	0.00	18.00	54	2,442	2.21%
2023/06/30	1	18.05	0	0.00	17.85	1	2,337	0.04%
2023/06/29	0	0.00	1	18.10	18.10	-1	2,097	-0.05%
2023/06/28	0	0.00	1	17.40	17.20	-1	1,702	-0.06%
2023/06/27	2.4	16.02	0	0.00	16.05	2.4	1,523	0.16%
2023/06/20	0.1	15.80	0	0.00	15.75	0.1	1,532	0.00%
2023/06/12	0	0.00	3	16.20	16.00	-3	1,633	-0.18%
2023/06/09	1	15.35	1	15.40	15.35	0	1,457	0.00%
2023/06/06	0.1	15.00	0	0.00	14.80	0.1	1,397	0.01%
2023/06/05	0.5	14.95	0	0.00	14.90	0.5	1,396	0.03%
2023/06/02	0	14.95	0	0.00	14.85	0	1,406	0.00%
2023/05/29	0.1	15.00	0	0.00	14.85	0.1	1,401	0.01%
2023/05/26	0	15.25	0	0.00	14.85	0	1,405	0.00%
2023/05/25	0	15.20	0	0.00	15.00	0	1,407	0.00%
2023/05/22	0	0.00	1	15.10	15.20	-1	1,418	-0.07%
2023/05/17	0.1	15.15	0	0.00	15.00	0.1	1,413	0.01%
2023/05/04	0	0.00	2	15.70	15.75	-2	1,515	-0.13%
2023/04/26	0	0.00	10	15.03	15.00	-10	1,506	-0.66%
2023/04/25	0	0.00	10	15.30	15.10	-10	1,497	-0.67%
2023/04/14	0.1	15.45	0	0.00	15.30	0.1	1,428	0.00%
2023/04/13	0.1	15.45	0	0.00	15.40	0.1	1,439	0.01%
2023/04/12	0.1	15.45	0	0.00	15.35	0.1	1,437	0.00%
2023/04/07	0	0.00	1	15.25	15.25	-1	1,495	-0.07%
2023/03/29	1	15.05	0	0.00	15.05	1	1,653	0.06%
2023/03/21	0	0.00	3	15.70	15.90	-3	2,738	-0.11%
2023/03/17	0.1	14.25	0	0.00	14.25	0.1	2,728	0.00%
2023/03/16	2	14.00	0	0.00	14.00	2	2,729	0.07%
2023/03/13	1	14.60	0	0.00	14.60	1	2,737	0.04%
2023/03/09	2.1	15.21	0	0.00	15.25	2.1	2,726	0.08%
2023/03/07	0.1	15.60	0	0.00	15.55	0.1	2,753	0.00%
2023/03/06	0.1	15.70	0	0.00	15.65	0.1	2,745	0.00%
2023/03/02	0.1	15.60	0	0.00	15.65	0.1	2,752	0.00%
2023/02/23	0.1	15.70	0	0.00	15.75	0.1	2,759	0.00%
2023/02/22	0	15.70	0	0.00	15.60	0	2,772	0.00%
2023/02/21	0.1	15.95	0	0.00	15.75	0.1	2,786	0.00%
2023/02/16	0	0.00	3.1	15.67	15.75	-3.1	2,825	-0.11%
2023/02/15	0	0.00	1	15.60	15.60	-1	2,833	-0.04%
2023/02/10	1	15.70	0	0.00	15.60	1	2,823	0.04%
2023/02/08	1	16.05	0	0.00	15.90	1	2,780	0.04%
2023/02/03	1	16.15	0	0.00	15.95	1	2,781	0.04%
2023/01/31	0	0.00	1	15.20	15.40	-1	2,758	-0.04%
2023/01/30	0	0.00	2	15.05	15.10	-2	2,750	-0.07%
2023/01/16	0	0.00	1	15.15	15.15	-1	2,778	-0.04%
2023/01/12	50.1	15.20	50	15.04	14.95	0.1	2,792	0.00%
2023/01/11	0.1	15.45	0	0.00	15.25	0.1	2,785	0.00%
2023/01/06	0	0.00	1	15.25	15.25	-1	2,834	-0.04%
2023/01/05	1	15.40	35	15.65	15.40	-34	2,849	-1.19%
2023/01/03	10	15.83	3	15.65	15.65	7	2,874	0.24%
2022/12/30	3	16.00	0	0.00	16.05	3	2,875	0.10%
2022/12/28	12	16.10	2	16.05	15.95	10	2,896	0.35%
2022/12/27	10	16.50	9	16.43	16.40	1	2,923	0.03%
2022/12/26	4.1	16.83	2	16.70	16.60	2.1	2,912	0.07%
2022/12/23	1	16.50	4	16.30	16.15	-3	2,886	-0.10%
2022/12/22	2	16.20	1	16.35	16.40	1	2,891	0.03%
2022/12/21	0	0.00	2	15.70	15.70	-2	2,936	-0.07%
2022/12/20	0	0.00	4	16.28	16.10	-4	2,945	-0.14%
2022/12/19	11	17.31	10	17.30	17.15	1	2,951	0.03%
2022/12/16	11	17.01	55	16.51	17.05	-44	2,896	-1.52%
2022/12/15	62	16.99	21	17.17	16.60	41	2,763	1.48%
2022/12/14	49	17.56	39	17.44	17.25	10	2,631	0.38%
2022/12/13	13	17.34	5	17.83	17.95	8	2,248	0.36%
2022/12/12	12	16.36	5	16.61	16.35	7	1,981	0.35%
2022/12/07	1	15.75	0	0.00	15.60	1	2,009	0.05%
2022/12/05	0	0.00	1	15.95	15.95	-1	2,099	-0.05%
2022/12/01	0	15.85	0	0.00	15.80	0	2,210	0.00%
2022/11/30	1	15.80	1	15.95	15.95	0	2,444	0.00%
2022/11/25	0	15.35	0	0.00	15.00	0	3,016	0.00%
2022/11/24	2	15.60	0	0.00	15.45	2	3,249	0.06%
2022/11/22	0	0.00	3	15.02	15.05	-3	3,656	-0.08%
2022/11/21	6	15.56	0	0.00	15.45	6	3,726	0.16%
2022/11/18	0	0.00	2	15.30	15.30	-2	3,809	-0.05%
2022/11/16	1	15.15	0	0.00	15.15	1	4,163	0.02%
2022/11/02	2.1	14.85	2	14.85	14.85	0.1	4,865	0.00%
2022/10/31	0	0.00	1	14.20	14.20	-1	4,937	-0.02%
2022/10/26	0.1	13.70	0	0.00	13.55	0.1	5,227	0.00%
2022/10/25	0	0.00	10	13.87	13.65	-10	5,283	-0.19%
2022/10/11	16	14.75	15	14.92	14.70	1	7,383	0.01%
2022/10/07	0	0.00	1	15.20	15.30	-1	7,358	-0.01%
2022/10/06	1	15.15	0	0.00	15.35	1	7,355	0.01%
2022/10/05	0	0.00	10	15.20	15.10	-10	7,379	-0.14%
2022/10/04	3	15.43	0	0.00	15.40	3	7,409	0.04%
2022/09/30	0	0.00	2	14.70	15.25	-2	7,456	-0.03%
2022/09/29	1	15.00	0	0.00	15.05	1	7,466	0.01%
2022/09/28	0	0.00	2	14.75	14.45	-2	7,527	-0.03%
2022/09/26	0	0.00	1	15.60	15.50	-1	7,436	-0.01%
2022/09/23	5	17.38	0	0.00	16.90	5	7,417	0.07%
2022/09/22	1	17.30	3	16.98	17.20	-2	7,397	-0.03%
2022/09/21	2	16.80	0	0.00	16.75	2	7,447	0.03%
2022/09/20	0	0.00	5	17.00	16.95	-5	7,486	-0.07%
2022/09/16	2	17.20	5	17.30	17.10	-3	7,662	-0.04%
2022/09/15	4	17.75	1	17.60	17.50	3	7,696	0.04%
2022/09/14	7	17.87	3	17.92	17.80	4	7,755	0.05%
2022/09/13	1	18.10	0	0.00	18.10	1	7,726	0.01%
2022/09/12	6	18.11	1	18.40	18.50	5	7,893	0.06%
2022/09/07	1	18.00	1	18.30	17.85	0	7,934	0.00%
2022/09/06	16	18.92	11	19.54	18.45	5	7,859	0.06%
2022/09/05	24	19.90	16	19.19	19.50	8	7,643	0.10%
2022/09/02	0	0.00	10	18.55	18.40	-10	7,185	-0.14%
2022/09/01	1	18.55	0	0.00	18.20	1	7,140	0.01%
2022/08/31	8	19.01	9	19.08	18.90	-1	7,109	-0.01%
2022/08/30	5	18.45	1	18.50	18.60	4	6,869	0.06%
2022/08/29	15	18.69	13	18.88	18.45	2	6,770	0.03%
2022/08/26	0	0.00	3	18.65	18.20	-3	6,428	-0.05%
2022/08/25	5	18.59	5	18.35	18.45	0	6,337	0.00%
2022/08/24	20	17.81	35	18.38	18.40	-15	6,248	-0.24%
2022/08/23	15.1	18.67	13	18.36	17.65	2.1	6,027	0.03%
2022/08/22	37	18.61	42	18.49	18.65	-5	5,863	-0.09%
2022/08/19	2	17.80	0	0.00	17.65	2	5,565	0.04%
2022/08/18	12	17.75	54	17.88	17.45	-42	5,518	-0.76%
2022/08/17	55	17.78	3	17.85	17.70	52	5,437	0.96%
2022/08/16	1	17.55	12	17.52	17.60	-11	5,328	-0.21%
2022/08/15	15	16.75	107	16.75	17.25	-92	5,265	-1.75%	大賣/
2022/08/12	21	16.50	30	16.50	16.55	-9	5,215	-0.17%
2022/08/11	110	16.50	0	0.00	16.40	110	5,209	2.11%	大買/鉅額交易
2022/08/10	4.1	16.50	63	16.51	16.45	-58.9	5,178	-1.14%
2022/08/09	27	16.66	59	16.66	16.70	-32	5,140	-0.62%
2022/08/08	23	16.71	21	16.89	16.65	2	5,110	0.04%
2022/08/05	90	17.13	0	0.00	17.00	90	5,073	1.77%
2022/08/04	55	16.71	52	16.84	16.85	3	5,060	0.06%
2022/08/03	2	18.13	0	0.00	17.30	2	4,982	0.04%
2022/08/02	1	17.95	1	17.95	17.95	0	4,902	0.00%
2022/08/01	3	18.95	5	19.20	19.00	-2	4,813	-0.04%
2022/07/29	2	19.10	0	0.00	19.25	2	4,773	0.04%
2022/07/28	6	19.05	7	19.21	19.05	-1	4,689	-0.02%
2022/07/27	27	19.94	22	19.60	19.40	5	4,539	0.11%
2022/07/26	23	20.36	26.1	20.45	20.90	-3.1	4,071	-0.08%
2022/07/25	18	20.02	17	20.43	19.15	1	3,350	0.03%
2022/07/22	4	18.70	3	18.72	18.85	1	2,927	0.03%
2022/07/21	1	17.95	2	17.85	18.00	-1	2,821	-0.04%
2022/07/20	4	17.43	2	17.60	17.60	2	2,801	0.07%
2022/07/19	0	0.00	55.3	16.90	17.25	-55.3	2,892	-1.91%
2022/07/18	42	16.73	1	16.75	16.75	41	2,928	1.40%
2022/07/15	5	16.75	0	0.00	16.60	5	3,178	0.16%
2022/07/14	8	16.93	0	0.00	17.00	8	3,307	0.24%
2022/07/13	3	17.20	42	17.37	17.10	-39	3,393	-1.15%
2022/07/12	22	17.27	13	17.41	17.30	9	3,427	0.26%
2022/07/11	62	16.95	54	17.31	17.25	8	3,383	0.24%
2022/07/08	24	16.98	12	17.18	17.10	12	3,356	0.36%
2022/07/07	23	16.23	52	16.71	16.75	-29	3,292	-0.88%
2022/07/06	52.3	16.32	106	16.60	16.35	-53.7	3,257	-1.65%	大賣/
2022/07/05	60	15.98	10	15.85	15.95	50	3,183	1.57%
2022/07/04	0	0.00	2	15.70	15.65	-2	3,177	-0.06%
2022/07/01	1	16.50	3	16.23	15.75	-2	3,173	-0.06%
2022/06/30	2	17.43	2	17.20	17.00	0	3,141	0.00%
2022/06/29	9	17.93	0	0.00	17.80	9	3,095	0.29%
2022/06/28	1	17.70	1	18.00	17.25	0	3,022	0.00%
2022/06/27	4	18.05	22	18.11	17.95	-18	2,980	-0.60%
2022/06/24	9	17.27	56	17.71	17.80	-47	2,888	-1.63%
2022/06/23	80	17.48	17	17.63	17.20	63	2,969	2.12%
2022/06/22	1	17.40	42	17.05	17.65	-41	2,907	-1.41%
2022/06/21	50	16.46	23	16.64	17.00	27	2,837	0.95%
2022/06/20	43	17.49	28	17.97	16.60	15	2,826	0.53%
2022/06/17	21	16.95	30	16.86	16.95	-9	2,632	-0.34%
2022/06/16	12	16.62	42	16.37	16.60	-30	2,657	-1.13%
2022/06/15	0	0.00	12	16.13	15.95	-12	2,674	-0.45%
2022/06/14	28.1	16.12	0	0.00	15.95	28.1	2,736	1.03%
2022/06/13	5	16.65	1	16.95	16.70	4	2,732	0.15%
2022/06/10	90	16.88	20	17.05	16.95	70	2,808	2.49%
2022/06/09	0	0.00	75	16.70	16.80	-75	2,786	-2.69%
2022/06/06	0	0.00	35	15.86	15.90	-35	2,790	-1.25%
2022/06/02	30	16.02	0	0.00	15.85	30	2,814	1.07%
2022/06/01	0	0.00	10	16.35	16.10	-10	2,833	-0.35%
2022/05/31	0	0.00	10	16.00	16.00	-10	2,842	-0.35%
2022/05/19	6	15.63	6	15.80	15.95	0	3,453	0.00%
2022/05/18	0	0.00	20	15.63	15.70	-20	3,443	-0.58%
2022/05/17	10	15.23	0	0.00	15.30	10	3,454	0.29%
2022/05/16	0	0.00	10	15.50	15.45	-10	3,460	-0.29%
2022/05/12	10	14.90	0	0.00	14.70	10	3,486	0.29%
2022/05/11	4	15.45	4	15.65	15.55	0	3,476	0.00%
2022/05/10	8	15.25	8	15.50	15.50	0	3,474	0.00%
2022/05/09	16.1	16.00	0	0.00	15.70	16.1	3,462	0.46%
2022/05/06	14	16.65	0	0.00	16.60	14	3,501	0.40%
2022/05/05	20	17.10	0	0.00	17.10	20	3,498	0.57%
2022/05/04	10	17.14	0	0.00	17.10	10	3,498	0.29%
2022/04/29	10	17.35	0	0.00	17.35	10	3,512	0.28%
2022/04/28	71	17.40	30	17.58	17.15	41	3,505	1.17%
2022/04/27	0	0.00	26	17.25	17.30	-26	3,481	-0.75%
2022/04/26	11	17.75	0	0.00	17.65	11	3,441	0.32%
2022/04/25	15	18.40	0	0.00	18.05	15	3,386	0.44%
2022/04/21	4	19.68	5	19.56	19.40	-1	3,139	-0.03%
2022/04/20	0	0.00	2	18.15	18.40	-2	2,888	-0.07%
2022/04/18	1	17.55	0	0.00	17.05	1	2,658	0.04%
2022/04/14	0	0.00	15	16.40	16.60	-15	2,580	-0.58%
2022/04/13	15	16.25	0	0.00	16.25	15	2,572	0.58%
2022/04/06	0	17.00	80	16.70	17.10	-80	2,496	-3.20%
2022/04/01	20	16.85	20	17.05	16.75	0	2,473	0.00%
2022/03/31	10	17.05	4	16.95	17.00	6	2,446	0.25%
2022/03/30	20	17.43	0	0.00	17.25	20	2,420	0.83%
2022/03/29	20	17.08	61	17.42	17.50	-41	2,394	-1.71%
2022/03/28	105	17.87	10	18.65	17.00	95	2,339	4.06%	大買/
2022/03/23	0	0.00	1	18.80	18.25	-1	2,168	-0.05%
2022/03/21	2	18.48	5	18.56	18.40	-3	2,143	-0.14%
2022/03/18	0	0.00	2	18.50	18.30	-2	2,101	-0.10%
2022/03/15	0	0.00	41	16.30	16.40	-41	1,920	-2.13%
2022/03/11	7	16.01	2	16.15	15.90	5	1,839	0.27%
2022/03/10	9	16.24	14	16.35	16.30	-5	1,831	-0.27%
2022/03/09	16	15.98	16	16.19	16.00	0	1,844	0.00%
2022/03/08	26	16.02	26	16.21	16.00	0	1,831	0.00%
2022/03/07	10	16.25	10	16.90	16.20	0	1,811	0.00%
2022/03/04	30	16.98	20	17.08	16.95	10	1,819	0.55%
2022/03/03	40	17.22	35	17.15	17.05	5	1,829	0.27%
2022/03/02	10	17.15	10	17.20	17.15	0	1,833	0.00%
2022/03/01	20	17.28	10	17.70	17.00	10	1,838	0.54%
2022/02/25	10	17.10	22	16.60	16.95	-12	1,813	-0.66%
2022/02/24	12.1	16.26	2	16.30	15.85	10.1	1,764	0.57%
2022/02/23	17.1	16.79	6	17.05	16.80	11.1	1,734	0.64%
2022/02/22	31.1	16.76	45	17.07	16.95	-13.9	1,702	-0.82%
2022/02/21	19	17.09	35	16.20	17.10	-16	1,488	-1.08%
2022/02/18	34	15.51	40	15.60	15.55	-6	1,352	-0.44%
2022/02/17	31	15.59	32	15.78	15.65	-1	1,344	-0.07%
2022/02/16	40	15.45	4	15.48	15.50	36	1,343	2.68%
2022/02/15	13	15.68	9	15.65	15.45	4	1,345	0.30%
2022/02/14	2	15.00	0	0.00	14.95	2	1,313	0.15%
2022/02/11	0	0.00	20	15.00	15.25	-20	1,320	-1.51%
2022/02/10	10	14.95	10	15.10	15.00	0	1,300	0.00%
2022/02/08	20	14.99	1	15.60	15.00	19	1,275	1.49%
2022/02/07	0	0.00	1	14.30	14.55	-1	1,201	-0.08%
2022/01/26	0.4	13.32	0	0.00	13.25	0.4	1,183	0.03%
2022/01/25	3.4	13.30	0.5	13.55	13.20	2.9	1,179	0.25%
2022/01/24	1.3	13.84	0	0.00	13.80	1.3	1,149	0.12%
2022/01/21	0	14.20	0	0.00	14.10	0	1,140	0.00%
2022/01/20	0.1	14.35	0	0.00	14.35	0.1	1,142	0.01%
2022/01/18	0.2	14.60	0	0.00	14.50	0.2	1,136	0.02%
2022/01/14	0.2	14.71	0	0.00	14.40	0.2	1,136	0.02%
2022/01/13	0.2	14.88	0	0.00	14.75	0.2	1,137	0.01%
2022/01/12	0.1	14.95	0	0.00	14.85	0.1	1,132	0.01%
2022/01/11	0.1	15.30	0	0.00	15.00	0.1	1,127	0.01%
2022/01/06	0.1	15.60	0	0.00	15.65	0.1	1,104	0.01%
2022/01/05	0.1	15.58	0	0.00	15.30	0.1	1,097	0.01%
2022/01/03	0	15.80	0	0.00	15.70	0	1,111	0.00%
2021/12/30	0.1	15.35	0	0.00	15.40	0.1	1,102	0.01%
2021/12/29	0.1	15.30	0	0.00	15.20	0.1	1,107	0.01%
2021/12/28	1.1	15.22	0	0.00	15.15	1.1	1,124	0.10%
2021/12/27	0	15.45	8	15.35	15.40	-8	1,129	-0.71%
2021/12/24	1.1	15.42	0	0.00	15.40	1.1	1,139	0.10%
2021/12/23	0	0.00	5	15.55	15.60	-5	1,132	-0.44%
2021/12/20	0	15.90	0	0.00	15.90	0	1,131	0.00%
2021/12/17	0.3	15.91	0	0.00	15.80	0.3	1,134	0.03%
2021/12/16	0.1	16.30	1	16.50	16.50	-0.9	1,109	-0.08%
2021/12/15	0.1	15.73	0	0.00	15.75	0.1	1,085	0.01%
2021/12/14	2	16.33	2	16.30	15.65	0	1,087	0.00%
2021/12/13	0.1	15.65	0	0.00	15.60	0.1	1,027	0.01%
2021/12/06	1	15.65	1	15.70	15.50	0	1,026	0.00%
2021/12/02	1.1	14.85	0	0.00	14.80	1.1	1,018	0.10%
2021/12/01	0.1	15.00	0	0.00	15.00	0.1	1,023	0.00%
2021/11/29	5	14.90	10	15.00	15.00	-5	995	-0.50%
2021/11/26	0	0.00	10	14.50	14.70	-10	976	-1.02%
2021/11/25	13	14.50	10	14.61	14.45	3	957	0.31%
2021/11/24	10.1	14.25	0	0.00	14.25	10.1	928	1.09%
2021/11/23	0.2	14.75	0	0.00	14.60	0.2	892	0.02%
2021/11/18	0	0.00	60	14.98	15.00	-60	879	-6.82%
2021/11/17	20.1	15.10	0	0.00	15.05	20.1	875	2.29%
2021/11/16	20	15.35	0	0.00	15.30	20	887	2.25%
2021/11/15	60.1	15.38	40	15.35	15.60	20.1	931	2.16%
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%
2021/11/09	0.2	15.73	20	15.70	15.60	-19.9	928	-2.14%
2021/11/04	0.1	16.10	0	0.00	15.90	0.1	935	0.01%
2021/11/03	0	0.00	4	15.75	15.90	-4	942	-0.42%
2021/11/02	4	16.05	0	0.00	15.75	4	952	0.42%
2021/11/01	2	15.85	0	0.00	15.80	2	952	0.21%
2021/10/26	0	0.00	10	15.65	15.60	-10	957	-1.04%
2021/10/25	10	15.60	0	0.00	15.60	10	964	1.04%
2021/10/21	0.1	16.15	0	0.00	16.00	0.1	978	0.01%
2021/10/20	0	0.00	55	15.71	15.85	-55	979	-5.62%
2021/10/18	15	15.82	0	0.00	15.75	15	987	1.52%
2021/10/15	10	16.10	0	0.00	15.95	10	1,005	0.99%
2021/10/14	10	15.85	0	0.00	15.95	10	1,025	0.98%
2021/10/13	2	16.20	0	0.00	15.80	2	1,033	0.19%
2021/10/12	12	16.44	0	0.00	16.20	12	1,036	1.16%
2021/10/08	0	0.00	14	16.75	16.80	-14	1,038	-1.35%
2021/10/07	5	15.90	5	16.15	16.00	0	1,038	0.00%
2021/10/06	20	15.93	0	0.00	15.95	20	1,075	1.86%
2021/10/05	1.1	15.83	10.9	15.56	16.10	-9.8	1,106	-0.89%
2021/10/04	10	16.70	0	0.00	16.50	10	1,229	0.81%
2021/09/29	1	17.25	0.5	17.50	17.10	0.5	1,338	0.04%
2021/09/24	0	0.00	10	17.45	17.65	-10	1,387	-0.72%
2021/09/17	10	17.05	0	0.00	17.30	10	1,409	0.71%
2021/09/15	0	0.00	2	17.20	17.20	-2	1,448	-0.14%
2021/09/14	0	0.00	3	17.45	17.20	-3	1,495	-0.20%
2021/09/13	0	0.00	5	17.20	17.30	-5	1,512	-0.33%
2021/09/09	5	17.28	4	17.38	17.30	1	1,548	0.06%
2021/09/08	10.1	17.76	11	18.02	17.60	-0.9	1,545	-0.06%
2021/09/03	0	17.80	0	0.00	17.55	0	1,552	0.00%
2021/08/31	0.1	17.30	0	0.00	17.30	0.1	1,579	0.01%
2021/08/27	0.2	17.35	0	0.00	17.15	0.2	1,592	0.01%
2021/08/25	1	17.00	0	0.00	17.25	1	1,618	0.06%
2021/08/20	1	17.50	20	17.55	17.20	-19	1,643	-1.16%
2021/08/19	26.1	18.28	26	17.60	17.60	0.1	1,639	0.01%
2021/08/18	0.1	18.25	0	0.00	18.80	0.1	1,602	0.00%
2021/08/17	0.1	18.75	0	0.00	18.60	0.1	1,597	0.00%
2021/08/13	0	0.00	26	18.79	19.00	-26	1,596	-1.63%
2021/08/12	20.1	18.45	0	0.00	18.45	20.1	1,594	1.26%
2021/08/11	6	18.50	0	0.00	18.25	6	1,623	0.37%
2021/08/10	0.2	18.75	0	0.00	18.55	0.2	1,643	0.01%
2021/08/09	10	18.84	0	0.00	18.75	10	1,687	0.59%
2021/08/06	0	0.00	5	19.19	19.30	-5	1,716	-0.29%
2021/08/05	0	0.00	2	19.00	18.95	-2	1,750	-0.11%
2021/08/04	3	18.98	0	0.00	19.00	3	1,839	0.16%
2021/07/29	0	0.00	2	18.65	18.80	-2	2,031	-0.10%
2021/07/28	0.1	18.50	0	0.00	18.45	0.1	2,058	0.00%
2021/07/21	4.2	18.86	0	0.00	18.80	4.2	2,235	0.19%
2021/07/20	10	19.19	10	19.50	19.20	0	2,239	0.00%
2021/07/19	0.1	19.10	1	19.05	19.10	-0.9	2,238	-0.04%
2021/07/15	2	19.30	0	0.00	19.30	2	2,491	0.08%
2021/07/14	9	18.88	0	0.00	18.90	9	2,504	0.36%
2021/07/13	7	19.27	0	0.00	19.05	7	2,517	0.28%
2021/07/12	6	19.83	0	0.00	19.80	6	2,516	0.24%
2021/07/09	14	21.26	2	20.70	20.20	12	2,511	0.48%
2021/07/08	10	21.55	3	21.55	21.55	7	2,415	0.29%
2021/07/07	0	0.00	1	19.60	19.60	-1	2,406	-0.04%
2021/07/05	1	18.70	0	0.00	18.75	1	2,475	0.04%
2021/06/29	0.1	19.15	0	0.00	18.95	0.1	2,726	0.00%
2021/06/28	2	19.20	0	0.00	19.20	2	2,897	0.07%
2021/06/25	1	19.30	0	0.00	19.15	1	2,986	0.03%
2021/06/24	2	20.10	4	19.60	19.55	-2	3,120	-0.06%
2021/06/23	0	0.00	1	20.65	20.10	-1	3,246	-0.03%
2021/06/21	1	19.10	0	0.00	19.00	1	3,590	0.03%
2021/06/11	1	20.25	0	0.00	20.25	1	3,595	0.03%
2021/06/03	1	21.15	0	0.00	21.15	1	3,615	0.03%
2021/05/27	0	0.00	1	21.95	21.65	-1	3,601	-0.03%
2021/05/19	0.2	21.15	1	21.50	21.50	-0.8	3,687	-0.02%
2021/05/18	0	0.00	0	19.50	20.15	0	3,670	0.00%
2021/05/17	4	19.63	1	20.30	19.15	3	3,662	0.08%
2021/05/14	0	0.00	7	21.89	20.80	-7	3,637	-0.19%
2021/05/13	7	21.24	1	22.15	21.20	6	3,607	0.17%
2021/05/12	3	22.40	1	24.30	21.55	2	3,569	0.06%
2021/05/11	2	22.93	0	0.00	23.15	2	3,505	0.06%
2021/05/10	0	0.00	4	24.46	24.20	-4	3,485	-0.11%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/06	1	20.50	0	0.00	20.60	1	3,382	0.03%
2021/05/05	2.2	20.86	0	0.00	20.75	2.2	3,361	0.07%
2021/05/04	1	21.80	0	0.00	21.40	1	3,340	0.03%
2021/05/03	0.1	22.75	0	0.00	22.70	0.1	3,289	0.00%
2021/04/29	1	23.10	0	0.00	23.05	1	3,298	0.03%
2021/04/22	3	24.05	0	0.00	23.70	3	3,296	0.09%
2021/04/21	2	24.45	3	25.37	25.55	-1	3,203	-0.03%
2021/04/20	0	0.00	1	24.10	23.85	-1	3,072	-0.03%
2021/04/19	0.1	23.75	0	0.00	23.75	0.1	3,067	0.00%
2021/04/15	1	24.05	0	0.00	23.95	1	3,033	0.03%
2021/04/14	1	23.40	0	0.00	23.50	1	3,029	0.03%
2021/04/12	0	0.00	5	24.18	24.00	-5	3,000	-0.17%
2021/04/09	0	0.00	1	23.70	23.45	-1	2,972	-0.03%
2021/04/08	2.1	22.70	41	23.00	22.60	-38.9	2,978	-1.31%
2021/04/07	2	23.25	0	0.00	23.30	2	2,946	0.07%
2021/04/06	1	23.75	0	0.00	23.70	1	2,931	0.03%
2021/04/01	1	23.70	17	24.45	23.70	-16	2,934	-0.55%
2021/03/31	12	25.45	2	26.00	25.30	10	2,833	0.35%
2021/03/30	20	24.65	0	0.00	24.75	20	2,672	0.75%
2021/03/29	0	0.00	5	24.40	25.00	-5	2,579	-0.19%
2021/03/26	10	24.20	3	24.05	23.60	7	2,463	0.28%
2021/03/25	4	22.45	3	23.18	24.35	1	2,326	0.04%
2021/03/24	0	0.00	3	22.03	22.80	-3	2,060	-0.15%
2021/03/23	0.1	20.70	0	0.00	20.75	0.1	1,954	0.01%
2021/03/22	0.1	20.65	2	20.95	20.70	-1.9	1,939	-0.10%
2021/03/19	0.1	20.60	0	0.00	20.40	0.1	1,932	0.01%
2021/03/18	0	0.00	1	20.20	20.60	-1	1,926	-0.05%
2021/03/17	0.1	19.75	0	0.00	19.75	0.1	1,928	0.01%
2021/03/16	1	19.80	0	0.00	19.90	1	1,957	0.05%
2021/03/11	1	20.20	0	0.00	20.35	1	1,997	0.05%
2021/03/09	0	0.00	1	21.25	20.60	-1	2,019	-0.05%
2021/03/08	0	0.00	1	20.00	20.00	-1	1,978	-0.05%
2021/03/04	1	19.00	1	19.40	19.10	0	1,999	0.00%
2021/03/03	1	19.10	0	0.00	19.10	1	2,013	0.05%
2021/02/23	3	20.07	0	0.00	20.00	3	2,006	0.15%
2021/02/22	0	0.00	1	20.75	20.75	-1	1,986	-0.05%
2021/02/19	0	0.00	1	19.30	19.70	-1	1,973	-0.05%
2021/02/17	0	0.00	1	18.20	17.85	-1	1,987	-0.05%
2021/02/05	0	0.00	2	18.50	18.40	-2	1,973	-0.10%
2021/02/04	1	17.55	1	17.85	17.85	0	1,981	0.00%
2021/02/02	0.1	16.85	0	0.00	16.90	0.1	2,011	0.00%
2021/02/01	2	16.95	0	0.00	16.55	2	2,005	0.10%
2021/01/29	0.1	17.85	0	0.00	17.40	0.1	1,977	0.01%
2021/01/28	6	17.99	0	0.00	17.90	6	1,980	0.30%
2021/01/27	0	0.00	1	18.70	18.75	-1	1,991	-0.05%
2021/01/26	0	0.00	5	19.20	18.75	-5	2,022	-0.25%
2021/01/25	5	18.93	0	0.00	19.15	5	2,085	0.24%
2021/01/22	1.1	18.47	0	0.00	18.50	1.1	2,151	0.05%
2021/01/21	1	18.20	0	0.00	18.05	1	2,210	0.05%
2021/01/20	1	19.00	0	0.00	18.80	1	2,216	0.05%
2021/01/19	0.1	20.01	0	0.00	19.75	0.1	2,213	0.00%
2021/01/15	0	0.00	5	19.40	19.30	-5	2,369	-0.21%
2021/01/14	2.1	20.80	0	0.00	20.45	2.1	2,323	0.09%
2021/01/13	0	0.00	1	21.10	21.05	-1	2,319	-0.04%
2021/01/11	1	21.15	0	0.00	21.10	1	2,513	0.04%
2021/01/08	1	20.95	0	0.00	21.00	1	2,517	0.04%
2021/01/07	1	21.65	6	21.30	21.00	-5	2,510	-0.20%
2021/01/06	1	22.00	0	0.00	21.35	1	2,494	0.04%
2021/01/05	3	22.20	0	0.00	22.10	3	2,472	0.12%
2021/01/04	2	22.35	0	0.00	22.35	2	2,468	0.08%
2020/12/31	4	22.88	0	0.00	22.85	4	2,473	0.16%
2020/12/30	0	0.00	2	23.80	23.50	-2	2,466	-0.08%
2020/12/17	0	0.00	4	22.85	22.90	-4	2,574	-0.16%
2020/12/16	2	22.20	0	0.00	22.40	2	2,557	0.08%
2020/12/11	0	0.00	2	23.00	22.75	-2	2,547	-0.08%
2020/12/10	0	0.00	1	23.15	23.15	-1	2,542	-0.04%
2020/12/09	1	22.40	0	0.00	22.10	1	2,520	0.04%
2020/12/08	0	0.00	1	22.30	22.30	-1	2,526	-0.04%
2020/12/07	2	22.10	0	0.00	22.05	2	2,524	0.08%
2020/12/01	4	22.82	0	0.00	22.75	4	2,603	0.15%
2020/11/30	1	23.45	2	23.40	22.75	-1	2,650	-0.04%
2020/11/26	1	22.60	0	0.00	22.85	1	2,685	0.04%
2020/11/24	0	0.00	1	22.95	22.55	-1	2,712	-0.04%
2020/11/23	2	23.00	1	23.00	22.90	1	2,733	0.04%
2020/11/20	1	23.50	4	23.50	23.10	-3	2,768	-0.11%
2020/11/18	1	23.40	0	0.00	23.40	1	2,860	0.03%
2020/11/17	0	0.00	1	23.00	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	1	22.05	0	0.00	22.00	1	3,910	0.03%
2020/11/11	2	22.50	0	0.00	22.40	2	3,941	0.05%
2020/11/10	3	23.22	0	0.00	22.90	3	3,996	0.08%
2020/11/09	3	23.03	0	0.00	22.85	3	4,073	0.07%
2020/11/04	2	23.28	0	0.00	23.15	2	4,421	0.05%
2020/11/02	3	24.05	0	0.00	23.80	3	4,607	0.07%
2020/10/30	0	0.00	1	25.70	24.80	-1	4,710	-0.02%
2020/10/28	0	24.10	0	0.00	24.20	0	5,111	0.00%
2020/10/23	0	0.00	1	24.30	24.70	-1	5,776	-0.02%
2020/10/22	1	23.30	0	0.00	23.30	1	5,724	0.02%
2020/10/19	0	0.00	2	24.25	24.90	-2	5,786	-0.03%
2020/10/15	1	22.55	0	0.00	22.50	1	5,842	0.02%
2020/10/13	1	22.80	0	0.00	22.50	1	5,924	0.02%
2020/10/08	1	24.85	0	0.00	23.95	1	7,803	0.01%
2020/10/05	0	0.00	3	23.73	24.00	-3	10,505	-0.03%
2020/09/28	0	0.00	6	21.23	21.20	-6	11,169	-0.05%
2020/09/25	19	21.74	0	0.00	21.15	19	11,282	0.17%
2020/09/24	0	0.00	1	22.00	21.80	-1	11,315	-0.01%
2020/09/11	2	21.30	0	0.00	21.40	2	14,082	0.01%
2020/09/08	1	21.50	1	22.50	22.50	0	14,665	0.00%
2020/09/07	1	21.50	0	0.00	21.35	1	14,724	0.01%
2020/09/04	0	0.00	6	21.52	21.90	-6	14,866	-0.04%
2020/09/03	1	21.60	0	0.00	21.55	1	15,158	0.01%
2020/09/02	1	22.30	0	0.00	22.25	1	15,125	0.01%
2020/09/01	2	22.80	0	0.00	22.85	2	15,191	0.01%
2020/08/31	2	23.43	0	0.00	23.35	2	15,166	0.01%
2020/08/27	2	23.60	10	23.63	23.55	-8	15,166	-0.05%
2020/08/26	12	23.90	13	23.50	23.90	-1	15,167	-0.01%
2020/08/25	1	23.90	22	23.92	23.75	-21	15,162	-0.14%
2020/08/24	10	25.10	1	24.85	24.65	9	15,135	0.06%
2020/08/21	27	25.09	20	24.82	25.05	7	15,126	0.05%
2020/08/20	61	25.18	60	25.13	23.95	1	14,956	0.01%
2020/08/19	16	24.35	19	24.92	25.60	-3	14,504	-0.02%
2020/08/18	6	23.81	5	23.35	23.30	1	14,259	0.01%
2020/08/17	5	23.35	0	0.00	23.30	5	14,246	0.04%
2020/08/14	10	24.20	10	24.00	23.75	0	14,225	0.00%
2020/08/13	0	0.00	5	23.70	23.55	-5	14,202	-0.04%
2020/08/12	16	24.46	11	24.54	24.25	5	14,262	0.04%
2020/08/11	2	23.35	1	23.95	23.35	1	14,369	0.01%
2020/08/10	3	23.90	0	0.00	23.90	3	14,319	0.02%
2020/08/07	5	24.22	0	0.00	23.55	5	14,327	0.03%
2020/08/06	0	0.00	15	24.92	24.10	-15	14,380	-0.10%
2020/08/05	15	25.12	11	25.20	25.10	4	14,281	0.03%
2020/08/04	12	25.16	10	25.21	24.70	2	14,137	0.01%
2020/08/03	23	25.65	20	25.34	25.20	3	14,005	0.02%
2020/07/31	58	24.55	50	24.92	25.35	8	13,740	0.06%
2020/07/23	3	23.95	0	0.00	24.85	3	13,010	0.02%
2020/07/22	0	0.00	5	23.37	25.20	-5	13,056	-0.04%
2020/07/21	0	0.00	1.5	25.22	22.95	-1.5	13,030	-0.01%
2020/07/20	1	25.20	0	0.00	25.20	1	12,905	0.01%
2020/07/17	0	0.00	1	27.95	27.95	-1	12,923	-0.01%
2020/07/16	57	32.89	117	33.04	31.05	-60	12,929	-0.46%	大賣/
2020/07/15	133	33.87	71	33.62	33.75	62	12,257	0.51%	大買/
2020/07/14	35	33.31	50	33.55	31.75	-15	11,147	-0.13%
2020/07/13	117.5	36.61	113	36.73	35.25	4.5	10,522	0.04%	大買/大賣/
2020/07/10	77	33.99	107	34.59	35.40	-30	9,340	-0.32%	大賣/
2020/07/09	21	31.60	24	31.42	32.20	-3	8,246	-0.04%
2020/07/08	2	29.30	3	28.90	29.30	-1	7,798	-0.01%
2020/07/07	4	27.35	2	26.80	26.65	2	7,591	0.03%
2020/07/06	5	27.08	0	0.00	27.35	5	7,501	0.07%
2020/07/03	0	0.00	1	26.05	26.15	-1	7,373	-0.01%
2020/07/02	1	26.80	0	0.00	26.15	1	7,292	0.01%
2020/07/01	2	26.95	1	24.70	26.55	1	7,188	0.01%
2020/06/29	2	25.40	2	26.00	25.60	0	7,016	0.00%
2020/06/24	4	24.91	16	24.68	24.60	-12	6,931	-0.17%
2020/06/23	3	26.63	0	0.00	26.90	3	6,737	0.04%
2020/06/22	100	29.17	97	29.23	27.90	3	6,353	0.05%
2020/06/19	58	26.89	24	26.45	27.50	34	5,640	0.60%
2020/06/18	0	0.00	4	25.00	25.00	-4	4,572	-0.09%
2020/06/17	1	22.50	5	22.51	22.75	-4	4,475	-0.09%
2020/06/16	3	21.17	3	20.63	20.70	0	4,189	0.00%
2020/06/15	7	19.90	7	20.22	19.85	0	4,010	0.00%
2020/06/12	3	19.40	6	18.70	19.00	-3	3,923	-0.08%
2020/06/11	2	19.65	0	0.00	19.40	2	3,933	0.05%
2020/06/10	0	0.00	5	20.53	20.70	-5	3,854	-0.13%
2020/06/09	3	18.90	0	0.00	18.85	3	3,557	0.08%
2020/06/08	0	0.00	1	19.50	18.80	-1	3,644	-0.03%
2020/06/05	1	18.30	0	0.00	18.25	1	3,568	0.03%
2020/05/28	1	19.00	0	0.00	18.75	1	3,922	0.03%
2020/05/27	2	18.68	1	18.75	18.60	1	3,924	0.03%
2020/05/26	0	0.00	1	19.35	19.40	-1	3,902	-0.03%
2020/05/22	1	18.85	0	0.00	18.70	1	3,830	0.03%
2020/05/20	1	18.90	2	18.90	18.70	-1	3,853	-0.03%
2020/05/19	1	18.10	2	18.73	19.25	-1	3,822	-0.03%
2020/05/18	2	18.60	17	18.70	18.80	-15	3,680	-0.41%
2020/05/15	1	16.90	2	17.10	17.10	-1	3,361	-0.03%
2020/05/14	2	17.23	0	0.00	16.75	2	3,366	0.06%
2020/05/13	1	17.15	1	17.35	17.60	0	3,362	0.00%
2020/05/11	12	16.02	1	16.00	16.05	11	3,289	0.33%
2020/05/08	1	16.65	11	16.71	16.35	-10	3,306	-0.30%
2020/05/07	12	16.66	3	17.00	17.10	9	3,332	0.27%
2020/05/06	4	16.50	6	16.11	15.85	-2	3,404	-0.06%
2020/05/05	0	0.00	2	15.15	15.35	-2	3,561	-0.06%
2020/05/04	1	14.20	1	15.30	15.00	0	4,182	0.00%
2020/04/30	1	14.50	0	0.00	14.50	1	4,275	0.02%
2020/04/29	4	14.35	0	0.00	14.35	4	4,372	0.09%
2020/04/28	2	14.65	0	0.00	14.25	2	4,476	0.04%
2020/04/27	5	14.10	10	14.60	14.70	-5	4,633	-0.11%
2020/04/23	1	13.45	0	0.00	13.40	1	4,552	0.02%
2020/04/22	2	13.15	0	0.00	13.40	2	4,553	0.04%
2020/04/21	0	0.00	3	14.12	13.50	-3	4,577	-0.07%
2020/04/20	3	13.67	2	14.30	14.30	1	4,503	0.02%
2020/03/31	0	0.00	2	12.00	11.35	-2	4,480	-0.04%
2020/03/24	0	0.00	1	10.20	10.10	-1	4,421	-0.02%
2020/03/23	2	11.00	0	0.00	10.95	2	4,422	0.05%
2020/03/20	3	12.42	0	0.00	12.15	3	4,418	0.07%
2020/03/19	1	11.95	3	12.30	11.95	-2	4,388	-0.05%
2020/03/17	1	13.30	0	0.00	13.20	1	4,355	0.02%
2020/03/16	3	15.12	1	16.10	14.65	2	4,241	0.05%
2020/03/13	3	16.22	1	16.25	16.20	2	4,158	0.05%
2020/03/12	7	19.14	11	18.45	18.00	-4	4,131	-0.10%
2020/03/11	0	0.00	1	20.15	20.00	-1	4,043	-0.02%
2020/03/10	0	0.00	1	20.65	20.60	-1	4,061	-0.02%
2020/03/09	9	23.12	3	23.20	21.85	6	4,031	0.15%
2020/03/06	0	0.00	15	21.20	22.10	-15	3,798	-0.39%
2020/03/02	10	20.50	10	20.80	20.90	0	3,956	0.00%
2020/02/26	10	21.40	1	21.30	21.15	9	3,938	0.23%
2020/02/24	13	22.12	1	22.15	22.05	12	4,015	0.30%
2020/02/20	1	21.00	1	21.20	21.45	0	3,977	0.00%
2020/02/19	1	20.60	3	20.87	20.90	-2	3,964	-0.05%
2020/02/18	5	20.85	6	20.95	20.85	-1	3,966	-0.03%
2020/02/17	7	21.16	0	0.00	21.15	7	4,025	0.17%
2020/02/13	1	21.90	1	21.65	21.50	0	3,985	0.00%
2020/02/12	2	22.20	1	22.10	22.25	1	3,948	0.03%
2020/02/11	0	0.00	3	22.38	22.15	-3	3,925	-0.08%
2020/02/10	1	22.40	5	22.65	22.45	-4	4,047	-0.10%
2020/02/07	5	23.22	4	23.04	23.05	1	3,982	0.03%
2020/02/06	24	23.41	23	22.55	22.45	1	3,923	0.03%
2020/02/05	46	24.16	35	24.04	24.00	11	3,849	0.29%
2020/02/04	1	21.50	2	21.95	22.30	-1	3,250	-0.03%
2020/02/03	0	0.00	101	21.84	21.75	-101	3,116	-3.24%	大賣/鉅額交易
2020/01/31	10	21.58	0	0.00	21.55	10	3,014	0.33%
2020/01/30	3	22.25	0	0.00	22.25	3	2,933	0.10%
2020/01/15	1	19.80	1	19.75	19.60	0	2,675	0.00%
2020/01/14	1	18.75	10	18.95	18.80	-9	2,629	-0.34%
2020/01/06	100	18.97	0	0.00	18.80	100	2,507	3.99%
2019/12/27	0	0.00	51	18.32	18.20	-51	2,452	-2.08%
2019/12/20	8	18.50	0	0.00	18.80	8	2,453	0.33%
2019/12/13	0	0.00	1	18.75	18.40	-1	2,475	-0.04%
2019/12/12	0	0.00	5	19.10	18.75	-5	2,458	-0.20%
2019/12/05	1	19.35	2	19.30	19.30	-1	2,450	-0.04%
2019/12/03	0	0.00	61	20.25	20.00	-61	2,334	-2.61%
2019/12/02	10	20.30	0	0.00	20.10	10	2,293	0.44%
2019/11/29	99	21.58	1	21.35	21.35	98	2,225	4.40%
2019/11/28	2	20.90	0	0.00	20.50	2	2,108	0.09%
2019/11/25	0	0.00	1	21.80	21.75	-1	1,919	-0.05%
2019/11/22	2	22.35	0	0.00	22.05	2	1,884	0.11%
2019/11/15	1	21.55	0	0.00	21.70	1	1,669	0.06%
2019/11/12	1	22.30	0	0.00	21.70	1	1,567	0.06%
2019/11/07	0	0.00	1	23.00	22.10	-1	1,465	-0.07%
2019/11/06	0	0.00	8	22.40	21.95	-8	1,289	-0.62%
2019/11/04	1	21.90	2	22.20	22.25	-1	1,123	-0.09%
2019/10/23	0	0.00	5	17.95	17.80	-5	767	-0.65%
2019/09/10	0	0.00	3	17.40	17.50	-3	724	-0.41%
2019/09/09	2	17.80	0	0.00	17.65	2	715	0.28%
2019/08/28	0	0.00	10	16.95	17.00	-10	615	-1.62%
2019/08/26	0	0.00	10	17.00	17.00	-10	619	-1.61%
2019/08/20	0	0.00	20	16.96	17.00	-20	583	-3.43%
2019/08/19	0	0.00	18	17.05	17.05	-18	581	-3.10%
2019/08/16	50	17.26	12	17.11	17.05	38	582	6.53%
2019/08/15	20	16.68	0	0.00	17.20	20	580	3.45%
2019/07/05	1	17.80	1	17.90	17.80	0	792	0.00%
2019/07/01	20	17.40	0	0.00	17.45	20	879	2.28%
2019/06/21	0	0.00	7	16.55	16.40	-7	871	-0.80%
2019/06/14	1	16.45	0	0.00	16.40	1	929	0.11%
2019/06/11	1	16.75	0	0.00	16.65	1	940	0.11%
2019/06/10	5	16.69	0	0.00	16.80	5	936	0.53%
2019/05/17	1	16.05	0	0.00	16.05	1	926	0.11%
2019/05/06	1	17.65	0	0.00	17.65	1	929	0.11%
2019/04/23	2	17.85	0	0.00	17.85	2	812	0.25%
2019/04/18	0	0.00	1	18.05	18.05	-1	814	-0.12%
2019/04/11	0	0.00	5	18.15	18.20	-5	763	-0.65%
2019/04/10	1	18.40	0	0.00	18.20	1	733	0.14%
2019/03/27	0	0.00	5	17.35	17.30	-5	562	-0.89%
2019/03/20	7	17.45	7	17.55	17.45	0	607	0.00%
2019/02/20	0	0.00	1	17.45	17.45	-1	747	-0.13%
2019/02/15	3	18.10	2	18.20	17.80	1	732	0.14%
2019/02/14	0	0.00	1	17.75	17.95	-1	691	-0.14%
2018/12/14	1	18.20	1	18.40	18.30	0	954	0.00%
2018/12/04	0	0.00	1	17.30	17.40	-1	884	-0.11%
2018/11/22	1	16.60	0	0.00	16.30	1	773	0.13%
2018/11/09	1	16.60	1	16.65	16.65	0	739	0.00%
2018/08/23	1	19.85	0	0.00	19.95	1	760	0.13%
2018/08/21	0	0.00	10	19.90	19.90	-10	775	-1.29%
2018/08/06	1	21.75	2	21.65	21.65	-1	888	-0.11%
2018/08/01	27	22.13	38	21.84	21.80	-11	924	-1.19%
2018/07/31	59	22.00	40	21.95	21.95	19	917	2.07%
2018/07/27	0	0.00	1	22.20	21.75	-1	938	-0.11%
2018/07/26	2	21.20	0	0.00	21.10	2	946	0.21%
2018/07/23	0	0.00	1	20.80	20.80	-1	1,123	-0.09%
2018/07/11	0	0.00	0	20.50	20.50	0	1,556	0.00%
2018/07/05	0	0.00	1	20.60	20.50	-1	1,532	-0.07%
2018/07/03	1	21.50	0	0.00	21.30	1	1,554	0.06%
2018/06/20	1	21.70	0	0.00	21.70	1	1,589	0.06%
2018/06/08	1	21.95	0	0.00	21.90	1	1,583	0.06%
2018/05/21	2	22.90	0	0.00	22.85	2	1,727	0.12%
2018/05/15	0	0.00	4	23.33	23.40	-4	1,963	-0.20%
2018/05/10	1	23.30	1	23.35	23.25	0	1,984	0.00%
2018/05/09	0	0.00	1	23.75	23.25	-1	1,983	-0.05%
2018/05/07	0	0.00	2	23.85	23.85	-2	1,998	-0.10%
2018/05/04	0	0.00	2	23.85	23.85	-2	2,038	-0.10%
2018/05/03	1	24.35	5	24.80	24.15	-4	2,030	-0.20%
2018/05/02	5	24.45	0	0.00	25.15	5	2,009	0.25%
2018/04/27	2	24.10	20	24.73	24.05	-18	2,050	-0.88%
2018/04/26	40.7	25.66	10	25.56	24.80	30.7	2,069	1.48%
2018/04/23	1	23.00	0	0.00	23.60	1	1,652	0.06%
2018/04/20	2	23.55	0	0.00	23.10	2	1,626	0.12%
2018/04/19	2	22.88	0	0.00	22.90	2	1,598	0.13%
2018/04/02	0	0.00	1	23.85	23.85	-1	1,522	-0.07%
2018/03/29	1	24.80	0	0.00	24.20	1	1,501	0.07%
2018/03/28	0	0.00	5	23.86	23.65	-5	1,469	-0.34%
2018/03/27	0	0.00	6	23.60	23.50	-6	1,461	-0.41%
2018/03/26	0	0.00	2	23.45	23.65	-2	1,461	-0.14%
2018/03/21	1	23.60	0	0.00	23.70	1	1,428	0.07%
2018/03/20	1	23.40	0	0.00	23.60	1	1,429	0.07%
2018/03/16	0	0.00	3	23.75	23.50	-3	1,424	-0.21%
2018/03/13	10	23.20	0	0.00	23.15	10	1,459	0.69%
2018/03/12	1	23.30	2	23.50	23.35	-1	1,453	-0.07%
2018/03/09	3	23.52	7	23.72	23.45	-4	1,447	-0.28%
2018/03/07	7	25.09	1	25.25	25.20	6	1,371	0.44%
2018/03/05	0	0.00	8	24.68	24.65	-8	1,345	-0.59%
2018/02/27	4	24.68	0	0.00	24.90	4	1,329	0.30%
2018/02/26	0	0.00	4	24.90	25.00	-4	1,315	-0.30%
2018/02/23	0	0.00	7	24.65	24.65	-7	1,306	-0.54%
2018/02/21	0	0.00	5	25.00	25.00	-5	1,261	-0.40%
2018/02/12	14	25.58	17	25.38	24.95	-3	1,243	-0.24%
2018/02/09	3	24.83	9	25.03	25.35	-6	1,192	-0.50%
2018/02/08	3	24.38	0	0.00	25.15	3	1,084	0.28%
2018/02/05	10	23.10	2	22.60	23.20	8	950	0.84%
2018/02/01	7	23.62	0	0.00	23.30	7	943	0.74%
2018/01/31	1	23.80	0	0.00	23.70	1	945	0.11%
2018/01/30	0	0.00	6	24.42	23.80	-6	970	-0.62%
2018/01/29	7	24.81	11	23.35	24.75	-4	961	-0.42%
2018/01/26	1	23.30	4	23.41	23.25	-3	914	-0.33%
2018/01/25	0	0.00	1	23.80	23.00	-1	903	-0.11%
2018/01/24	1	23.60	12	23.74	24.05	-11	877	-1.25%
2018/01/23	29	24.62	20	24.49	24.25	9	837	1.08%
2018/01/22	16	23.09	5	23.15	23.15	11	709	1.55%
2018/01/05	0	0.00	1	21.75	21.65	-1	608	-0.16%
2018/01/04	2	21.80	0	0.00	21.80	2	608	0.33%