太景*-KY (4157)-凱基-湖口券商分點個股進出

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
14.85
漲跌
▼0.10
漲幅
-0.67%
成交量
1,562張
產業
上櫃生技醫療類股▼0.06%
262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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/07	14	14.86	2	14.85	14.85	12	2,493	0.48%
2024/05/06	18	15.00	0	0.00	14.95	18	2,476	0.73%
2024/05/03	29	15.07	0	0.00	15.00	29	2,478	1.17%
2024/05/02	10	15.23	0	0.00	15.15	10	2,447	0.41%
2024/04/30	2	15.35	0	0.00	15.35	2	2,429	0.08%
2024/04/29	12	15.35	10	15.57	15.65	2	2,407	0.08%
2024/04/26	1	15.40	8	15.55	15.40	-7	2,370	-0.30%
2024/04/25	2	15.55	2	15.65	15.50	0	2,345	0.00%
2024/04/24	4	15.38	4	15.60	15.45	0	2,326	0.00%
2024/04/22	3	16.35	0	0.00	15.60	3	2,247	0.13%
2024/04/19	23	17.01	8	16.79	16.45	15	2,041	0.73%
2024/04/18	0	0.00	10	15.75	15.75	-10	1,621	-0.62%
2024/04/17	12	14.36	2	14.35	14.35	10	1,451	0.69%
2024/04/16	1	14.45	2	14.40	14.25	-1	1,449	-0.07%
2024/04/15	2	14.70	2	14.90	14.65	0	1,418	0.00%
2024/04/11	2	14.95	0	0.00	14.90	2	1,438	0.14%
2024/04/10	2	15.15	0	0.00	15.10	2	1,428	0.14%
2024/04/09	3	15.17	0	0.00	15.20	3	1,433	0.21%
2024/04/03	2	15.25	0	0.00	15.05	2	1,436	0.14%
2024/03/26	0.1	15.50	0	0.00	15.35	0.1	1,298	0.00%
2024/03/25	0	0.00	1	15.05	15.40	-1	1,273	-0.08%
2024/03/21	0	0.00	24	14.64	14.70	-24	1,244	-1.93%
2024/03/20	20	14.39	0.2	14.60	14.35	19.8	1,238	1.60%
2024/03/19	2	14.50	0.4	14.65	14.50	1.6	1,234	0.13%
2024/03/14	0	0.00	3	14.70	14.60	-3	1,253	-0.24%
2024/03/13	6	14.55	0	0.00	14.50	6	1,259	0.48%
2024/03/12	0	0.00	2	14.80	14.90	-2	1,267	-0.16%
2024/03/11	1	14.55	0	0.00	14.55	1	1,246	0.08%
2024/03/08	0	0.00	13	14.83	14.55	-13	1,335	-0.97%
2024/03/07	4	14.40	0	0.00	14.75	4	1,492	0.27%
2024/03/06	1	14.75	0	0.00	14.70	1	1,569	0.06%
2024/03/05	2	14.85	2	15.00	14.80	0	1,577	0.00%
2024/03/04	9	14.87	0	0.00	14.85	9	1,630	0.55%
2024/02/29	0	0.00	5	15.08	15.10	-5	1,896	-0.26%
2024/02/27	2	15.15	0	0.00	15.00	2	1,892	0.11%
2024/02/26	0	0.00	10	15.16	15.20	-10	1,890	-0.53%
2024/02/22	4	15.26	0	0.00	15.25	4	1,864	0.21%
2024/02/21	1	15.65	0	0.00	15.65	1	1,849	0.05%
2024/02/16	0	0.00	2	15.30	15.40	-2	1,803	-0.11%
2024/02/05	3	14.90	3	14.95	14.95	0	1,792	0.00%
2024/02/02	0	0.00	2	15.00	14.90	-2	1,811	-0.11%
2024/01/31	4	14.85	0	0.00	14.85	4	1,845	0.22%
2024/01/30	0	0.00	4	15.00	14.90	-4	1,890	-0.21%
2024/01/26	2	15.00	2	15.20	15.05	0	2,027	0.00%
2024/01/25	1	14.85	0	0.00	14.90	1	2,009	0.05%
2024/01/24	6	14.90	6	14.95	14.95	0	2,017	0.00%
2024/01/23	1	14.85	0	0.00	14.90	1	2,020	0.05%
2024/01/22	2	14.80	0	0.00	14.80	2	2,027	0.10%
2024/01/18	4	14.60	4	14.78	14.80	0	2,047	0.00%
2024/01/17	1	14.75	0	0.00	14.75	1	2,052	0.05%
2024/01/15	0	0.00	2	15.30	15.30	-2	2,057	-0.10%
2024/01/12	2	15.30	0	0.00	15.25	2	2,063	0.10%
2024/01/11	4	15.08	2	15.20	15.20	2	2,061	0.10%
2024/01/08	0	0.00	16	15.34	15.40	-16	2,051	-0.78%
2024/01/05	6	15.03	2	15.20	15.10	4	2,018	0.20%
2024/01/04	6	15.02	0	0.00	15.05	6	2,015	0.30%
2024/01/03	4	15.05	2	15.30	15.05	2	2,009	0.10%
2024/01/02	2	15.05	0	0.00	15.05	2	1,994	0.10%
2023/12/29	2	15.20	0	0.00	15.20	2	1,986	0.10%
2023/12/28	2	15.10	2	15.20	15.10	0	1,979	0.00%
2023/12/26	0	0.00	2	15.20	15.20	-2	1,968	-0.10%
2023/12/25	2	15.10	0	0.00	15.10	2	1,971	0.10%
2023/12/22	4	15.30	2	15.40	15.35	2	1,964	0.10%
2023/12/15	0	0.00	5	15.35	15.30	-5	1,910	-0.26%
2023/12/12	1	15.20	0	0.00	15.25	1	1,920	0.05%
2023/12/11	2	15.50	10	15.54	15.40	-8	1,904	-0.42%
2023/12/08	1	15.55	0	0.00	15.55	1	1,892	0.05%
2023/12/07	2.3	15.76	0	0.00	15.65	2.3	1,873	0.12%
2023/12/06	1	16.10	1	16.15	16.10	0	1,831	0.00%
2023/12/05	4.1	16.75	0	0.00	16.00	4.1	1,803	0.22%
2023/12/04	6	16.79	0	0.00	16.85	6	1,707	0.35%
2023/12/01	2	16.38	3	16.00	16.05	-1	1,527	-0.07%
2023/11/30	0	0.00	1	15.80	15.90	-1	1,415	-0.07%
2023/11/29	1	15.85	0	0.00	15.90	1	1,399	0.07%
2023/11/28	7	16.01	1	15.70	15.75	6	1,341	0.45%
2023/11/27	7	16.13	6	15.78	16.20	1	1,187	0.08%
2023/11/24	0	0.00	6	15.17	15.00	-6	1,050	-0.57%
2023/11/23	0	0.00	2	15.10	15.05	-2	1,075	-0.19%
2023/11/21	2	14.70	0	0.00	14.85	2	1,067	0.19%
2023/11/20	4	14.78	0	0.00	14.80	4	1,085	0.37%
2023/11/17	0	0.00	6	14.82	14.85	-6	1,083	-0.55%
2023/11/16	2	14.75	0	0.00	14.75	2	1,087	0.18%
2023/11/15	10.1	14.75	4	14.85	14.80	6.1	1,081	0.56%
2023/11/14	2	14.55	2	14.70	14.70	0	1,083	0.00%
2023/11/13	1	14.80	0	0.00	14.80	1	1,080	0.09%
2023/11/10	2	15.40	6	15.65	15.15	-4	1,076	-0.37%
2023/11/09	2.2	15.43	2	15.55	15.40	0.2	1,063	0.02%
2023/11/08	7	15.55	9	15.69	15.55	-2	1,065	-0.19%
2023/11/07	5	15.66	8	15.89	15.65	-3	1,046	-0.29%
2023/11/06	2	15.85	13	15.74	15.75	-11	1,025	-1.07%
2023/11/02	0	0.00	2	14.95	14.95	-2	890	-0.22%
2023/11/01	0	0.00	10	15.06	14.90	-10	906	-1.10%
2023/10/30	0	0.00	12	15.13	14.90	-12	916	-1.31%
2023/10/27	1	14.85	12	15.05	14.95	-11	914	-1.20%
2023/10/26	8	14.55	0	0.00	14.50	8	906	0.88%
2023/10/25	0	0.00	4	14.98	14.95	-4	929	-0.43%
2023/10/24	0	0.00	26	14.86	14.90	-26	933	-2.78%
2023/10/23	0	0.00	2	14.10	14.20	-2	925	-0.22%
2023/10/20	2	13.95	0	0.00	14.05	2	951	0.21%
2023/10/19	2	14.00	0	0.00	14.20	2	966	0.21%
2023/10/18	1	14.15	6	14.25	14.15	-5	984	-0.51%
2023/10/17	22	14.41	0	0.00	14.35	22	994	2.21%
2023/10/16	0	0.00	2	14.70	14.60	-2	1,024	-0.20%
2023/10/13	2	14.50	2	14.70	14.50	0	1,068	0.00%
2023/10/11	6	14.57	0	0.00	14.50	6	1,134	0.53%
2023/10/06	2	14.50	2	14.80	14.75	0	1,177	0.00%
2023/10/05	3.5	14.56	0	0.00	14.55	3.5	1,230	0.28%
2023/10/04	1	14.35	6	14.50	14.50	-5	1,268	-0.39%
2023/10/03	2	14.45	0	0.00	14.45	2	1,282	0.16%
2023/09/28	4	14.50	0	0.00	14.45	4	1,389	0.29%
2023/09/26	13	14.55	0	0.00	14.45	13	1,599	0.81%
2023/09/25	12	14.76	0	0.00	14.70	12	1,686	0.71%
2023/09/22	16	14.80	0	0.00	14.80	16	1,932	0.83%
2023/09/21	3	14.70	0	0.00	14.70	3	2,340	0.13%
2023/09/20	5	14.79	0	0.00	14.80	5	2,527	0.20%
2023/09/19	8	14.94	0	0.00	14.90	8	2,583	0.31%
2023/09/18	2	15.10	1	15.20	14.95	1	2,592	0.04%
2023/09/15	4	14.93	0	0.00	14.95	4	2,585	0.15%
2023/09/14	0	0.00	2	15.10	15.10	-2	2,584	-0.08%
2023/09/13	4	14.95	4	15.05	15.00	0	2,601	0.00%
2023/09/12	0	0.00	2	15.05	14.95	-2	2,629	-0.08%
2023/09/11	2	14.90	0	0.00	14.90	2	2,647	0.08%
2023/09/08	0.1	15.10	0	0.00	15.00	0.1	2,669	0.00%
2023/09/07	2	15.05	5	15.05	15.00	-3	2,730	-0.11%
2023/09/06	0.2	15.25	2	15.35	15.25	-1.8	2,908	-0.06%
2023/09/05	0.1	15.30	5	15.33	15.20	-4.9	3,015	-0.16%
2023/09/04	2	15.40	2	15.50	15.40	0	3,014	0.00%
2023/09/01	2.2	15.31	4	15.43	15.40	-1.8	3,012	-0.06%
2023/08/31	2	15.45	2	15.55	15.60	0	3,004	0.00%
2023/08/29	0.1	15.45	28	15.40	15.40	-27.9	2,997	-0.93%
2023/08/25	2	14.75	0	0.00	14.85	2	3,004	0.07%
2023/08/24	16	14.86	0	0.00	14.90	16	3,007	0.53%
2023/08/23	0	0.00	2	15.20	15.15	-2	2,992	-0.07%
2023/08/22	3	15.08	10	15.16	15.10	-7	2,997	-0.23%
2023/08/21	14	15.10	8	15.25	15.20	6	2,998	0.20%
2023/08/18	4	14.98	0	0.00	15.00	4	2,993	0.13%
2023/08/16	2	14.85	0	0.00	15.00	2	2,994	0.07%
2023/08/14	0	0.00	10	14.83	14.90	-10	2,985	-0.33%
2023/08/11	3	14.98	0	0.00	15.00	3	2,967	0.10%
2023/08/10	22	15.15	0	0.00	15.00	22	2,960	0.74%
2023/08/09	4	15.43	0	0.00	15.40	4	2,943	0.14%
2023/08/07	10	15.65	3	15.70	15.65	7	2,963	0.24%
2023/07/31	6	15.40	0	0.00	15.40	6	2,958	0.20%
2023/07/28	0	0.00	2	15.70	15.60	-2	2,959	-0.07%
2023/07/27	0.4	15.60	2	15.60	15.55	-1.6	2,944	-0.05%
2023/07/26	2.1	15.45	1	15.55	15.45	1.1	2,945	0.04%
2023/07/25	2	15.55	2	15.70	15.65	0	2,929	0.00%
2023/07/24	12	15.76	0	0.00	15.65	12	2,904	0.41%
2023/07/21	0	0.00	2	16.05	16.05	-2	2,894	-0.07%
2023/07/19	0	0.00	2	16.05	16.10	-2	2,892	-0.07%
2023/07/18	6	15.78	0	0.00	15.75	6	2,876	0.21%
2023/07/17	0	0.00	17	16.26	16.45	-17	2,862	-0.59%
2023/07/13	4	15.83	18	15.90	15.70	-14	2,854	-0.49%
2023/07/12	6.1	16.33	0	0.00	16.05	6.1	2,821	0.22%
2023/07/11	1	16.55	3	16.70	16.50	-2	2,776	-0.07%
2023/07/10	1.1	16.85	6	16.73	16.70	-4.9	2,748	-0.18%
2023/07/07	6	16.85	0	0.00	16.65	6	2,735	0.22%
2023/07/06	4	16.98	4	17.25	16.90	0	2,689	0.00%
2023/07/05	10	17.18	10	17.26	17.00	0	2,640	0.00%
2023/07/04	38	17.27	2	17.45	17.05	36	2,588	1.39%
2023/07/03	4	18.20	5	18.16	18.00	-1	2,442	-0.04%
2023/06/30	5	18.10	29	18.18	17.85	-24	2,337	-1.03%
2023/06/29	21	18.23	42	18.19	18.10	-21	2,097	-1.00%
2023/06/28	12	16.39	51	16.68	17.20	-39	1,702	-2.29%
2023/06/27	0	0.00	6	15.90	16.05	-6	1,523	-0.39%
2023/06/26	6	15.67	7	15.76	15.60	-1	1,503	-0.07%
2023/06/21	12	15.65	0	0.00	15.65	12	1,502	0.80%
2023/06/20	4	15.65	14	15.71	15.75	-10	1,532	-0.65%
2023/06/19	2	15.70	0	0.00	15.70	2	1,591	0.13%
2023/06/16	10	15.70	8	15.88	15.85	2	1,704	0.12%
2023/06/15	0	0.00	4	15.60	15.65	-4	1,696	-0.24%
2023/06/14	5	15.70	0	0.00	15.60	5	1,685	0.30%
2023/06/13	1	15.80	22	15.67	15.90	-21	1,684	-1.25%
2023/06/12	42	16.14	8	16.24	16.00	34	1,633	2.08%
2023/06/09	0	0.00	5	15.45	15.35	-5	1,457	-0.34%
2023/06/08	2	14.80	2	14.90	14.90	0	1,363	0.00%
2023/06/07	5	14.90	0	0.00	14.75	5	1,381	0.36%
2023/06/05	2	14.90	5	14.95	14.90	-3	1,396	-0.21%
2023/06/02	2	14.80	0	0.00	14.85	2	1,406	0.14%
2023/06/01	9.1	14.82	4	14.98	15.00	5.1	1,413	0.36%
2023/05/31	2	14.60	4	14.83	15.00	-2	1,406	-0.14%
2023/05/30	2	14.70	0	0.00	14.70	2	1,385	0.14%
2023/05/26	4	14.85	0	0.00	14.85	4	1,405	0.28%
2023/05/25	8	15.03	0	0.00	15.00	8	1,407	0.57%
2023/05/23	0	0.00	2	15.25	15.25	-2	1,413	-0.14%
2023/05/22	2	14.90	0	0.00	15.20	2	1,418	0.14%
2023/05/18	8	14.99	0	0.00	14.95	8	1,410	0.57%
2023/05/17	4	15.00	4	15.08	15.00	0	1,413	0.00%
2023/05/16	6	15.02	0	0.00	15.00	6	1,420	0.42%
2023/05/15	14	14.98	6	15.20	15.05	8	1,438	0.56%
2023/05/11	37	14.99	0	0.00	14.90	37	1,487	2.49%
2023/05/10	2	15.25	0	0.00	15.30	2	1,483	0.13%
2023/05/09	12	15.26	2	15.50	15.35	10	1,489	0.67%
2023/05/08	13	15.43	1	15.50	15.40	12	1,495	0.80%
2023/05/05	0	0.00	4	15.85	15.75	-4	1,511	-0.26%
2023/05/04	0	0.00	2	15.65	15.75	-2	1,515	-0.13%
2023/05/03	4	15.60	12	15.69	15.60	-8	1,510	-0.53%
2023/05/02	0.1	15.65	4	15.65	15.65	-3.9	1,517	-0.26%
2023/04/28	0	0.00	66	15.36	15.40	-66	1,506	-4.38%
2023/04/27	0	0.00	5	14.95	15.00	-5	1,500	-0.33%
2023/04/26	10	14.82	3	15.00	15.00	7	1,506	0.46%
2023/04/25	55	15.14	4	15.53	15.10	51	1,497	3.41%
2023/04/24	0	0.00	45	15.38	15.35	-45	1,494	-3.01%
2023/04/21	45	15.04	0	0.00	15.00	45	1,484	3.03%
2023/04/20	21	15.45	2	15.95	15.35	19	1,474	1.29%
2023/04/19	4	15.85	39	15.85	15.85	-35	1,447	-2.42%
2023/04/18	0	0.00	6	15.57	15.50	-6	1,418	-0.42%
2023/04/17	0	0.00	16	15.51	15.50	-16	1,419	-1.13%
2023/04/14	0.1	15.40	0	0.00	15.30	0.1	1,428	0.00%
2023/04/12	0	0.00	6	15.48	15.35	-6	1,437	-0.42%
2023/04/11	6	15.13	0	0.00	15.25	6	1,450	0.41%
2023/04/10	0	0.00	6	15.43	15.20	-6	1,464	-0.41%
2023/04/07	0	0.00	2	15.30	15.25	-2	1,495	-0.13%
2023/03/30	1	14.95	0	0.00	15.00	1	1,628	0.06%
2023/03/29	22	15.09	0	0.00	15.05	22	1,653	1.33%
2023/03/28	16	15.26	0	0.00	15.20	16	1,711	0.93%
2023/03/27	12	15.61	8	15.91	15.50	4	1,849	0.22%
2023/03/23	30	15.54	2	15.85	15.45	28	2,144	1.31%
2023/03/22	6	15.26	4	15.30	15.45	2	2,504	0.08%
2023/03/21	0	0.00	80	15.68	15.90	-80	2,738	-2.92%
2023/03/16	4	14.05	0	0.00	14.00	4	2,729	0.15%
2023/03/15	2	14.40	0	0.00	14.40	2	2,719	0.07%
2023/03/09	2	15.30	0	0.00	15.25	2	2,726	0.07%
2023/03/08	0	15.80	0	0.00	15.45	0	2,748	0.00%
2023/03/07	7	15.56	5	15.62	15.55	2	2,753	0.07%
2023/03/03	7	15.61	11	15.78	15.60	-4	2,741	-0.15%
2023/03/02	1	15.50	0	0.00	15.65	1	2,752	0.04%
2023/03/01	6	15.27	1	15.25	15.25	5	2,755	0.18%
2023/02/24	46	15.57	0	0.00	15.50	46	2,753	1.67%
2023/02/22	8	15.60	0	0.00	15.60	8	2,772	0.29%
2023/02/21	24	15.80	2	15.80	15.75	22	2,786	0.79%
2023/02/20	0	0.00	1	15.80	15.85	-1	2,818	-0.04%
2023/02/14	1	15.75	2	15.90	15.75	-1	2,833	-0.04%
2023/02/10	1	15.65	1	16.20	15.60	0	2,823	0.00%
2023/02/09	1	15.90	0.4	16.30	15.90	0.6	2,812	0.02%
2023/02/06	1	15.90	0	0.00	16.00	1	2,787	0.04%
2023/02/03	0	0.00	1	16.00	15.95	-1	2,781	-0.04%
2023/02/02	0	0.00	6	15.86	15.90	-6	2,759	-0.22%
2023/02/01	0	0.00	2	15.50	15.50	-2	2,750	-0.07%
2023/01/30	0.1	15.25	0	0.00	15.10	0.1	2,750	0.00%
2023/01/13	0	0.00	2	15.10	15.10	-2	2,783	-0.07%
2023/01/12	1	15.10	0	0.00	14.95	1	2,792	0.04%
2023/01/06	4.1	15.27	0	0.00	15.25	4.1	2,834	0.14%
2023/01/05	2.1	15.46	3	15.58	15.40	-0.9	2,849	-0.03%
2023/01/04	6	15.58	0	0.00	15.50	6	2,854	0.21%
2023/01/03	1	15.60	0	0.00	15.65	1	2,874	0.03%
2022/12/30	2	16.18	2	16.05	16.05	0	2,875	0.00%
2022/12/27	0.1	16.65	0	0.00	16.40	0.1	2,923	0.00%
2022/12/26	1	16.70	2	16.80	16.60	-1	2,912	-0.03%
2022/12/23	4	16.34	0	0.00	16.15	4	2,886	0.14%
2022/12/22	1	15.70	3	16.10	16.40	-2	2,891	-0.07%
2022/12/21	2	15.88	0	0.00	15.70	2	2,936	0.07%
2022/12/20	4	16.51	2	16.10	16.10	2	2,945	0.07%
2022/12/19	8	17.45	6	17.20	17.15	2	2,951	0.07%
2022/12/16	3.1	16.95	4	17.12	17.05	-0.9	2,896	-0.03%
2022/12/15	1	16.55	0	17.20	16.60	1	2,763	0.04%
2022/12/14	3	17.50	3	17.22	17.25	0	2,631	0.00%
2022/12/13	0	0.00	1	17.95	17.95	-1	2,248	-0.04%
2022/12/12	0	0.00	4	15.91	16.35	-4	1,981	-0.20%
2022/12/09	3	15.43	0	0.00	15.45	3	1,904	0.16%
2022/12/07	1	15.35	2	15.60	15.60	-1	2,009	-0.05%
2022/12/06	1	15.65	0	0.00	15.40	1	2,051	0.05%
2022/12/05	0	0.00	1	15.90	15.95	-1	2,099	-0.05%
2022/12/02	1	15.70	1	15.90	15.65	0	2,138	0.00%
2022/12/01	1	15.70	1	15.80	15.80	0	2,210	0.00%
2022/11/30	0	0.00	7	15.54	15.95	-7	2,444	-0.29%
2022/11/29	0	0.00	4	15.18	15.25	-4	2,872	-0.14%
2022/11/25	4	15.13	0	0.00	15.00	4	3,016	0.13%
2022/11/24	1	15.35	1	15.65	15.45	0	3,249	0.00%
2022/11/23	0	0.00	1	15.35	15.35	-1	3,329	-0.03%
2022/11/22	5	15.09	1	15.60	15.05	4	3,656	0.11%
2022/11/16	5	15.20	7	15.19	15.15	-2	4,163	-0.05%
2022/11/15	0	0.00	5	15.05	14.95	-5	4,427	-0.11%
2022/11/14	4	14.73	6	14.91	14.85	-2	4,463	-0.04%
2022/11/11	7	14.85	3	15.02	14.75	4	4,529	0.09%
2022/11/10	0	0.00	1	14.95	14.70	-1	4,631	-0.02%
2022/11/08	2	14.83	0	0.00	14.75	2	4,744	0.04%
2022/11/07	0	0.00	2	14.80	14.80	-2	4,763	-0.04%
2022/11/04	2	14.83	3	15.05	14.85	-1	4,795	-0.02%
2022/10/19	2	14.50	0	0.00	14.55	2	6,698	0.03%
2022/10/18	1	14.65	0	0.00	14.70	1	7,136	0.01%
2022/10/14	0	0.00	1	14.55	14.60	-1	7,322	-0.01%
2022/10/13	1	14.40	0	0.00	14.05	1	7,354	0.01%
2022/10/11	5	14.70	0	0.00	14.70	5	7,383	0.07%
2022/10/07	2	15.13	2	15.28	15.30	0	7,358	0.00%
2022/10/06	0	0.00	1	15.30	15.35	-1	7,355	-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	4	14.84	0	0.00	14.80	4	7,409	0.05%
2022/09/30	1	14.65	1	15.00	15.25	0	7,456	0.00%
2022/09/23	10	17.60	11	16.84	16.90	-1	7,417	-0.01%
2022/09/22	1	16.95	1	17.20	17.20	0	7,397	0.00%
2022/09/19	0.3	16.90	0	0.00	16.80	0.3	7,620	0.00%
2022/09/16	2	17.45	0	0.00	17.10	2	7,662	0.03%
2022/09/15	5	17.76	0	0.00	17.50	5	7,696	0.06%
2022/09/14	0.3	17.75	2	17.80	17.80	-1.8	7,755	-0.02%
2022/09/13	1	18.55	1	18.10	18.10	0	7,726	0.00%
2022/09/08	1	18.35	1	18.30	18.10	0	7,910	0.00%
2022/09/07	0.5	17.90	0	0.00	17.85	0.5	7,934	0.01%
2022/09/06	2	18.93	0	0.00	18.45	2	7,859	0.03%
2022/09/05	2	19.45	1	19.30	19.50	1	7,643	0.01%
2022/08/31	2	19.10	8	19.30	18.90	-6	7,109	-0.08%
2022/08/30	3	18.60	3	18.60	18.60	0	6,869	0.00%
2022/08/29	8	18.96	8	18.78	18.45	0	6,770	0.00%
2022/08/26	0	0.00	3	18.43	18.20	-3	6,428	-0.05%
2022/08/24	2	18.78	0	0.00	18.40	2	6,248	0.03%
2022/08/23	0.1	17.90	0	0.00	17.65	0.1	6,027	0.00%
2022/08/22	6	18.63	11	18.49	18.65	-5	5,863	-0.09%
2022/08/17	8	17.78	0	0.00	17.70	8	5,437	0.15%
2022/08/16	0	0.00	10	17.20	17.60	-10	5,328	-0.19%
2022/08/12	10	16.50	0	0.00	16.55	10	5,215	0.19%
2022/08/09	2	16.80	0	0.00	16.70	2	5,140	0.04%
2022/08/04	0	0.00	3	16.60	16.85	-3	5,060	-0.06%
2022/08/02	5	18.00	3	18.50	17.95	2	4,902	0.04%
2022/07/29	1	19.50	1	19.05	19.25	0	4,773	0.00%
2022/07/28	10	19.33	11	19.10	19.05	-1	4,689	-0.02%
2022/07/27	3	20.55	2	19.65	19.40	1	4,539	0.02%
2022/07/26	0	0.00	6	19.90	20.90	-6	4,071	-0.15%
2022/07/25	4	19.59	12	20.01	19.15	-8	3,350	-0.24%
2022/07/22	4	18.20	0	0.00	18.85	4	2,927	0.14%
2022/07/14	0	0.00	3	17.12	17.00	-3	3,307	-0.09%
2022/07/13	10	17.30	7	17.15	17.10	3	3,393	0.09%
2022/07/11	0	0.00	2	17.00	17.25	-2	3,383	-0.06%
2022/07/08	1	17.00	4	17.10	17.10	-3	3,356	-0.09%
2022/07/07	0	16.50	2	16.28	16.75	-2	3,292	-0.06%
2022/07/06	3	16.82	3	16.70	16.35	0	3,257	0.00%
2022/07/05	3	15.80	0	0.00	15.95	3	3,183	0.09%
2022/07/01	0.3	15.75	1	16.30	15.75	-0.7	3,173	-0.02%
2022/06/29	0	0.00	2	17.73	17.80	-2	3,095	-0.06%
2022/06/28	2.2	17.90	0	0.00	17.25	2.2	3,022	0.07%
2022/06/23	7	17.44	6	17.38	17.20	1	2,969	0.03%
2022/06/22	5	17.30	0	0.00	17.65	5	2,907	0.17%
2022/06/21	3.3	16.46	0	0.00	17.00	3.3	2,837	0.11%
2022/06/20	10	18.00	10	17.83	16.60	0	2,826	0.00%
2022/06/17	10	17.21	1	16.75	16.95	9	2,632	0.34%
2022/06/16	1	16.80	1	17.35	16.60	0	2,657	0.00%
2022/06/15	0	0.00	7	16.05	15.95	-7	2,674	-0.26%
2022/06/14	8	15.79	0	0.00	15.95	8	2,736	0.29%
2022/06/09	1	16.85	3	16.87	16.80	-2	2,786	-0.07%
2022/06/08	0.2	16.10	0	0.00	15.90	0.2	2,759	0.01%
2022/06/01	2	16.12	0	0.00	16.10	2	2,833	0.07%
2022/05/20	0	0.00	30	15.88	15.70	-30	3,308	-0.91%
2022/05/19	10	15.85	0	0.00	15.95	10	3,453	0.29%
2022/05/17	3	15.40	0	0.00	15.30	3	3,454	0.09%
2022/05/11	0.3	15.55	0	0.00	15.55	0.3	3,476	0.01%
2022/05/10	0.3	15.55	0	0.00	15.50	0.3	3,474	0.01%
2022/05/09	0.5	16.10	11	16.00	15.70	-10.5	3,462	-0.30%
2022/05/05	1	17.30	12	17.15	17.10	-11	3,498	-0.31%
2022/04/28	0	0.00	4	17.25	17.15	-4	3,505	-0.11%
2022/04/27	0	0.00	5	17.65	17.30	-5	3,481	-0.14%
2022/04/26	1	18.00	5	17.75	17.65	-4	3,441	-0.12%
2022/04/25	12	19.35	6	18.66	18.05	6	3,386	0.18%
2022/04/22	5	19.15	26	18.76	18.85	-21	3,238	-0.65%
2022/04/21	19	19.20	10	19.48	19.40	9	3,139	0.29%
2022/04/20	29	18.20	1	18.30	18.40	28	2,888	0.97%
2022/04/19	10	17.00	5	18.00	17.85	5	2,750	0.18%
2022/04/18	10	17.15	0	0.00	17.05	10	2,658	0.38%
2022/04/01	2	16.90	0	0.00	16.75	2	2,473	0.08%
2022/03/30	0.3	17.40	0	0.00	17.25	0.3	2,420	0.01%
2022/03/29	3	17.13	0	0.00	17.50	3	2,394	0.13%
2022/03/28	0.3	17.25	3	18.50	17.00	-2.8	2,339	-0.12%
2022/03/21	3.5	18.30	40	18.30	18.40	-36.5	2,143	-1.70%
2022/03/18	40.3	17.92	0	0.00	18.30	40.3	2,101	1.92%
2022/03/15	0	0.00	110	16.82	16.40	-110	1,920	-5.73%	大賣/鉅額交易
2022/03/14	0	0.00	2	16.05	16.25	-2	1,841	-0.11%
2022/03/11	2	15.85	0	0.00	15.90	2	1,839	0.11%
2022/03/10	0	0.00	6	16.43	16.30	-6	1,831	-0.33%
2022/03/09	1.2	16.00	0	0.00	16.00	1.2	1,844	0.07%
2022/03/07	3	16.41	0	0.00	16.20	3	1,811	0.17%
2022/03/02	40	17.16	0	0.00	17.15	40	1,833	2.18%
2022/03/01	55	17.67	0	0.00	17.00	55	1,838	2.99%
2022/02/25	0.4	16.80	3	16.40	16.95	-2.6	1,813	-0.14%
2022/02/24	3.1	16.27	0	0.00	15.85	3.1	1,764	0.18%
2022/02/23	0	0.00	1	17.00	16.80	-1	1,734	-0.06%
2022/02/22	12	17.44	10	17.33	16.95	2	1,702	0.12%
2022/02/21	0	0.00	6	17.02	17.10	-6	1,488	-0.40%
2022/02/15	6	15.77	0	0.00	15.45	6	1,345	0.45%
2022/02/09	1	15.10	0	0.00	15.10	1	1,290	0.08%
2022/01/26	3	13.15	0	0.00	13.25	3	1,183	0.25%
2022/01/24	0	0.00	2	13.95	13.80	-2	1,149	-0.17%
2022/01/21	1	14.15	0	0.00	14.10	1	1,140	0.09%
2022/01/07	0	0.00	2	15.75	15.75	-2	1,110	-0.18%
2022/01/04	0	0.00	11	15.76	15.50	-11	1,100	-1.00%
2021/12/30	10	15.30	0	0.00	15.40	10	1,102	0.91%
2021/12/24	2	15.35	0	0.00	15.40	2	1,139	0.18%
2021/12/16	1	16.50	0	0.00	16.50	1	1,109	0.09%
2021/12/09	0	0.00	1	15.55	15.60	-1	1,028	-0.10%
2021/12/08	1	15.45	2	15.35	15.30	-1	1,022	-0.10%
2021/12/03	0	0.00	1	15.40	15.35	-1	1,044	-0.10%
2021/12/01	1	15.00	0	0.00	15.00	1	1,023	0.10%
2021/11/30	0	0.00	1	15.15	14.75	-1	1,021	-0.10%
2021/11/29	1	15.00	0	0.00	15.00	1	995	0.10%
2021/11/26	0	0.00	1	14.70	14.70	-1	976	-0.10%
2021/11/24	2	14.38	0	0.00	14.25	2	928	0.22%
2021/11/23	0	0.00	2	14.65	14.60	-2	892	-0.22%
2021/11/19	0	0.00	1	15.00	14.95	-1	870	-0.11%
2021/11/17	2	15.03	0	0.00	15.05	2	875	0.23%
2021/11/15	1	15.35	1	15.65	15.60	0	931	0.00%
2021/11/10	3	15.48	0	0.00	15.30	3	928	0.32%
2021/11/05	1	15.80	0	0.00	15.70	1	936	0.11%
2021/11/03	0	0.00	2	15.75	15.90	-2	942	-0.21%
2021/10/29	1	16.00	0	0.00	15.95	1	954	0.10%
2021/10/27	2	15.65	0	0.00	15.85	2	954	0.21%
2021/10/12	1	16.40	0	0.00	16.20	1	1,036	0.10%
2021/09/29	0	0.00	1	17.25	17.10	-1	1,338	-0.07%
2021/08/19	1	18.90	0	0.00	17.60	1	1,639	0.06%
2021/08/17	0	0.00	10	18.60	18.60	-10	1,597	-0.63%
2021/08/06	0	0.00	20	19.15	19.30	-20	1,716	-1.17%
2021/07/28	1	18.55	0	0.00	18.45	1	2,058	0.05%
2021/07/23	0	0.00	1	18.85	18.95	-1	2,178	-0.05%
2021/07/16	0	0.00	25	19.40	19.35	-25	2,356	-1.06%
2021/07/15	0	0.00	1	19.25	19.30	-1	2,491	-0.04%
2021/07/14	1	18.90	0	0.00	18.90	1	2,504	0.04%
2021/07/13	25.3	19.75	0	0.00	19.05	25.3	2,517	1.00%
2021/07/12	0.3	19.90	0	0.00	19.80	0.3	2,516	0.01%
2021/07/09	2.5	21.14	0	0.00	20.20	2.5	2,511	0.10%
2021/07/08	0	0.00	1	21.55	21.55	-1	2,415	-0.04%
2021/07/07	0.2	19.55	1	19.30	19.60	-0.8	2,406	-0.03%
2021/07/05	0	18.75	3	18.72	18.75	-3	2,475	-0.12%
2021/07/01	2	18.78	0	0.00	18.80	2	2,593	0.08%
2021/06/30	0.3	19.05	0	0.00	18.95	0.3	2,621	0.01%
2021/06/29	21	18.95	10	19.18	18.95	11	2,726	0.40%
2021/06/28	10	19.00	0	0.00	19.20	10	2,897	0.35%
2021/06/23	1	20.55	1	20.65	20.10	0	3,246	0.00%
2021/06/22	1	18.85	2	18.95	18.90	-1	3,472	-0.03%
2021/06/16	4	19.90	0	0.00	19.75	4	3,608	0.11%
2021/06/09	2	20.50	0	0.00	20.45	2	3,590	0.06%
2021/06/03	4	21.08	0	0.00	21.15	4	3,615	0.11%
2021/05/18	0.3	20.10	3	19.77	20.15	-2.7	3,670	-0.07%
2021/05/17	3	19.52	0	0.00	19.15	3	3,662	0.08%
2021/05/14	2	20.80	0	0.00	20.80	2	3,637	0.05%
2021/05/13	5	21.58	67	21.29	21.20	-62	3,607	-1.72%
2021/05/12	65	23.95	0	0.00	21.55	65	3,569	1.82%
2021/05/11	3	23.60	8	23.00	23.15	-5	3,505	-0.14%
2021/05/10	20	23.58	0	0.00	24.20	20	3,485	0.57%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/06	1	20.40	0	0.00	20.60	1	3,382	0.03%
2021/05/04	3	21.42	0	0.00	21.40	3	3,340	0.09%
2021/05/03	17	23.02	2	22.90	22.70	15	3,289	0.46%
2021/04/29	2	23.10	0	0.00	23.05	2	3,298	0.06%
2021/04/22	1.2	23.93	7	24.80	23.70	-5.8	3,296	-0.18%
2021/04/21	3	25.70	1	24.45	25.55	2	3,203	0.06%
2021/04/19	5	24.05	0	0.00	23.75	5	3,067	0.16%
2021/04/15	2	23.95	3	23.92	23.95	-1	3,033	-0.03%
2021/04/14	21.2	23.48	0	0.00	23.50	21.2	3,029	0.70%
2021/04/13	8	24.48	26	24.33	24.00	-18	3,030	-0.59%
2021/04/12	21.2	24.21	0	0.00	24.00	21.2	3,000	0.70%
2021/04/09	0	0.00	2	22.95	23.45	-2	2,972	-0.07%
2021/04/08	2	22.73	3	22.95	22.60	-1	2,978	-0.03%
2021/04/06	2	23.80	0	0.00	23.70	2	2,931	0.07%
2021/04/01	0.2	23.70	3	23.90	23.70	-2.8	2,934	-0.10%
2021/03/31	1	26.25	3	25.72	25.30	-2	2,833	-0.07%
2021/03/30	15	25.00	1	24.70	24.75	14	2,672	0.52%
2021/03/29	4	24.30	6	24.62	25.00	-2	2,579	-0.08%
2021/03/26	1	24.05	1	24.00	23.60	0	2,463	0.00%
2021/03/25	11	23.76	3	24.30	24.35	8	2,326	0.34%
2021/03/24	0	0.00	4	21.13	22.80	-4	2,060	-0.19%
2021/03/19	0	0.00	2	20.25	20.40	-2	1,932	-0.10%
2021/03/15	15	20.20	0	0.00	20.05	15	1,966	0.76%
2021/03/10	0	0.00	2	20.20	20.10	-2	2,017	-0.10%
2021/03/09	4	20.80	4	20.65	20.60	0	2,019	0.00%
2021/03/08	0	0.00	2	20.00	20.00	-2	1,978	-0.10%
2021/03/04	2	19.33	0	0.00	19.10	2	1,999	0.10%
2021/02/25	2	19.85	0	0.00	19.80	2	2,015	0.10%
2021/02/23	1	20.00	0	0.00	20.00	1	2,006	0.05%
2021/02/22	3	20.70	10	20.50	20.75	-7	1,986	-0.35%
2021/02/19	10	19.60	2	19.50	19.70	8	1,973	0.41%
2021/02/05	0	0.00	1	18.30	18.40	-1	1,973	-0.05%
2021/02/03	0	0.00	1	17.40	17.20	-1	2,002	-0.05%
2021/01/29	1	17.75	0	0.00	17.40	1	1,977	0.05%
2021/01/26	2	18.75	0	0.00	18.75	2	2,022	0.10%
2021/01/25	2	18.90	0	0.00	19.15	2	2,085	0.10%
2021/01/22	1	17.90	1	17.80	18.50	0	2,151	0.00%
2021/01/21	6	18.19	0	0.00	18.05	6	2,210	0.27%
2021/01/20	4	19.11	1	19.30	18.80	3	2,216	0.14%
2021/01/19	0	0.00	1	19.85	19.75	-1	2,213	-0.05%
2021/01/18	0	0.00	1	20.10	20.10	-1	2,267	-0.04%
2021/01/15	6	19.57	10	19.89	19.30	-4	2,369	-0.17%
2021/01/14	4	20.63	13	20.68	20.45	-9	2,323	-0.39%
2021/01/13	0	0.00	1	21.45	21.05	-1	2,319	-0.04%
2021/01/11	1	21.10	0	0.00	21.10	1	2,513	0.04%
2021/01/06	12	21.83	0	0.00	21.35	12	2,494	0.48%
2021/01/05	0	0.00	1	22.20	22.10	-1	2,472	-0.04%
2021/01/04	0	0.00	10	22.35	22.35	-10	2,468	-0.41%
2020/12/31	2	22.88	0	0.00	22.85	2	2,473	0.08%
2020/12/30	2	23.35	1	23.85	23.50	1	2,466	0.04%
2020/12/28	0	0.00	12	22.85	23.00	-12	2,591	-0.46%
2020/12/25	0	0.00	7	22.49	22.40	-7	2,565	-0.27%
2020/12/24	6	22.36	1	22.40	22.25	5	2,557	0.20%
2020/12/23	3	22.62	5	22.90	22.45	-2	2,546	-0.08%
2020/12/21	0	0.00	3	22.63	22.65	-3	2,579	-0.12%
2020/12/18	0	0.00	1	22.65	22.60	-1	2,573	-0.04%
2020/12/17	3	22.83	0	0.00	22.90	3	2,574	0.12%
2020/12/15	3	22.25	0	0.00	22.10	3	2,568	0.12%
2020/12/10	0	0.00	3	22.87	23.15	-3	2,542	-0.12%
2020/12/09	0	0.00	2	22.25	22.10	-2	2,520	-0.08%
2020/12/07	1	22.10	1	22.05	22.05	0	2,524	0.00%
2020/12/04	2	22.60	0	0.00	22.45	2	2,526	0.08%
2020/12/02	2	22.85	30	22.80	22.75	-28	2,568	-1.09%
2020/11/27	0	0.00	10	23.25	23.25	-10	2,667	-0.37%
2020/11/25	0	0.00	0.4	22.80	22.85	-0.4	2,705	-0.01%
2020/11/20	10	23.33	0	0.00	23.10	10	2,768	0.36%
2020/11/18	3	23.40	0	0.00	23.40	3	2,860	0.10%
2020/11/17	0	0.00	2	23.20	23.35	-2	3,059	-0.07%
2020/11/13	0	0.00	1	22.50	22.30	-1	3,838	-0.03%
2020/11/12	1	21.85	0	0.00	22.00	1	3,910	0.03%
2020/11/11	1	22.40	0	0.00	22.40	1	3,941	0.03%
2020/11/10	1	22.80	0	0.00	22.90	1	3,996	0.03%
2020/11/06	0.2	22.95	7	23.30	23.10	-6.8	4,282	-0.16%
2020/11/05	2	23.15	2	23.35	23.20	0	4,358	0.00%
2020/11/04	2	23.30	2	23.35	23.15	0	4,421	0.00%
2020/10/30	2.3	24.91	0	0.00	24.80	2.3	4,710	0.05%
2020/10/27	0	0.00	2	24.00	24.00	-2	5,684	-0.04%
2020/10/26	2	23.93	0	0.00	23.85	2	5,769	0.03%
2020/10/23	0	0.00	3	24.25	24.70	-3	5,776	-0.05%
2020/10/22	1	23.20	0	0.00	23.30	1	5,724	0.02%
2020/10/21	0	0.00	2	24.10	23.70	-2	5,795	-0.03%
2020/10/20	32	23.63	0	0.00	23.80	32	5,820	0.55%
2020/10/19	0	0.00	1	24.20	24.90	-1	5,786	-0.02%
2020/10/14	0	0.00	1	22.60	22.70	-1	5,866	-0.02%
2020/10/12	0	0.00	1	23.55	23.00	-1	6,681	-0.01%
2020/10/08	2	24.40	4	24.05	23.95	-2	7,803	-0.03%
2020/10/07	0	0.00	1	23.70	23.65	-1	8,400	-0.01%
2020/10/06	3	24.65	0	0.00	24.35	3	9,548	0.03%
2020/10/05	0	0.00	1	24.00	24.00	-1	10,505	-0.01%
2020/09/28	2	21.25	0	0.00	21.20	2	11,169	0.02%
2020/09/25	0	0.00	1	21.80	21.15	-1	11,282	-0.01%
2020/09/22	0	0.00	2	21.70	21.55	-2	11,469	-0.02%
2020/09/15	1	21.70	0	0.00	22.10	1	12,923	0.01%
2020/09/11	0	0.00	2	21.60	21.40	-2	14,082	-0.01%
2020/09/09	0	0.00	1	22.05	21.95	-1	14,553	-0.01%
2020/09/07	0	0.00	1	21.55	21.35	-1	14,724	-0.01%
2020/09/02	3	22.27	1	22.40	22.25	2	15,125	0.01%
2020/08/28	2	23.68	0	0.00	23.70	2	15,175	0.01%
2020/08/27	0	0.00	3	23.60	23.55	-3	15,166	-0.02%
2020/08/26	0	0.00	1	23.60	23.90	-1	15,167	-0.01%
2020/08/25	1	23.85	0	0.00	23.75	1	15,162	0.01%
2020/08/21	11	25.55	6	25.09	25.05	5	15,126	0.03%
2020/08/20	21	25.12	24	25.68	23.95	-3	14,956	-0.02%
2020/08/19	24	24.80	23	25.09	25.60	1	14,504	0.01%
2020/08/18	2	23.35	0	0.00	23.30	2	14,259	0.01%
2020/08/17	5	23.52	5	23.45	23.30	0	14,246	0.00%
2020/08/14	2	24.15	8	23.80	23.75	-6	14,225	-0.04%
2020/08/13	1	23.55	3	23.60	23.55	-2	14,202	-0.01%
2020/08/12	8	24.24	4	24.90	24.25	4	14,262	0.03%
2020/08/11	2	23.00	0	0.00	23.35	2	14,369	0.01%
2020/08/10	2	24.25	0	0.00	23.90	2	14,319	0.01%
2020/08/07	3	23.57	0	0.00	23.55	3	14,327	0.02%
2020/08/06	0	0.00	3	24.87	24.10	-3	14,380	-0.02%
2020/08/05	0	0.00	1	24.95	25.10	-1	14,281	-0.01%
2020/08/04	1	24.75	8	24.84	24.70	-7	14,137	-0.05%
2020/08/03	10	25.68	2	25.53	25.20	8	14,005	0.06%
2020/07/31	18	24.60	3	24.82	25.35	15	13,740	0.11%
2020/07/29	0	0.00	6	21.75	21.75	-6	13,139	-0.05%
2020/07/28	0	0.00	3	19.90	19.80	-3	13,126	-0.02%
2020/07/24	1	24.00	0	0.00	23.00	1	13,012	0.01%
2020/07/23	1	25.00	0	0.00	24.85	1	13,010	0.01%
2020/07/21	2	25.50	1	24.15	22.95	1	13,030	0.01%
2020/07/20	0	0.00	2	25.20	25.20	-2	12,905	-0.02%
2020/07/16	31	33.86	24	32.73	31.05	7	12,929	0.05%
2020/07/15	140	34.49	140	32.85	33.75	0	12,257	0.00%	大買/大賣/
2020/07/14	6	33.13	26	33.03	31.75	-20	11,147	-0.18%
2020/07/13	23	36.27	96	36.04	35.25	-73	10,522	-0.69%
2020/07/10	182	34.40	167	35.12	35.40	15	9,340	0.16%	大買/大賣/
2020/07/09	44	31.49	12	31.90	32.20	32	8,246	0.39%
2020/07/08	32	28.56	5	28.40	29.30	27	7,798	0.35%
2020/07/07	3	27.00	6	27.08	26.65	-3	7,591	-0.04%
2020/07/06	9	27.16	4	26.50	27.35	5	7,501	0.07%
2020/07/03	10	26.70	11	26.30	26.15	-1	7,373	-0.01%
2020/07/02	5	26.45	6	26.56	26.15	-1	7,292	-0.01%
2020/07/01	15	26.32	16	26.51	26.55	-1	7,188	-0.01%
2020/06/30	0	0.00	21	25.28	24.95	-21	7,078	-0.30%
2020/06/29	22	25.91	0	0.00	25.60	22	7,016	0.31%
2020/06/24	2	26.05	44	26.11	24.60	-42	6,931	-0.61%
2020/06/23	17	27.00	8	27.08	26.90	9	6,737	0.13%
2020/06/22	122	28.76	78	28.53	27.90	44	6,353	0.69%	大買/
2020/06/19	90	26.62	114	26.50	27.50	-24	5,640	-0.43%	大賣/
2020/06/18	3	25.00	2	25.00	25.00	1	4,572	0.02%
2020/06/17	12	22.56	13	22.04	22.75	-1	4,475	-0.02%
2020/06/16	63	20.65	0	0.00	20.70	63	4,189	1.50%
2020/06/15	27	19.98	20	20.08	19.85	7	4,010	0.17%
2020/06/12	22	19.03	22	18.76	19.00	0	3,923	0.00%
2020/06/11	1	20.85	10	20.00	19.40	-9	3,933	-0.23%
2020/06/10	12	19.85	6	20.60	20.70	6	3,854	0.16%
2020/06/09	2	18.80	0	0.00	18.85	2	3,557	0.06%
2020/06/05	4	18.25	0	0.00	18.25	4	3,568	0.11%
2020/06/02	2	17.60	4	17.80	17.80	-2	3,981	-0.05%
2020/06/01	0	0.00	4	18.25	18.00	-4	3,954	-0.10%
2020/05/26	6	19.68	5	19.56	19.40	1	3,902	0.03%
2020/05/25	3	19.03	180	18.95	18.80	-177	3,838	-4.61%	大賣/鉅額交易
2020/05/22	0	0.00	7	18.85	18.70	-7	3,830	-0.18%
2020/05/21	50	19.00	1	18.90	18.80	49	3,816	1.28%
2020/05/19	34	18.69	6	18.45	19.25	28	3,822	0.73%
2020/05/18	8	18.23	1	18.65	18.80	7	3,680	0.19%
2020/05/14	0	0.00	4	17.05	16.75	-4	3,366	-0.12%
2020/05/13	0	0.00	1	17.40	17.60	-1	3,362	-0.03%
2020/05/12	0	0.00	7	16.85	16.60	-7	3,288	-0.21%
2020/05/11	2	15.65	2	16.05	16.05	0	3,289	0.00%
2020/05/08	7	16.69	1	16.60	16.35	6	3,306	0.18%
2020/05/07	3	16.12	4	16.46	17.10	-1	3,332	-0.03%
2020/05/06	2	15.70	0	0.00	15.85	2	3,404	0.06%
2020/05/05	0	0.00	3	15.40	15.35	-3	3,561	-0.08%
2020/05/04	3	15.20	0	0.00	15.00	3	4,182	0.07%
2020/04/29	3	14.45	0	0.00	14.35	3	4,372	0.07%
2020/04/27	1	14.65	0	0.00	14.70	1	4,633	0.02%
2020/04/21	50	14.40	0	0.00	13.50	50	4,577	1.09%
2020/04/20	0	0.00	2	13.60	14.30	-2	4,503	-0.04%
2020/04/17	3	12.85	0	0.00	13.00	3	4,417	0.07%
2020/04/16	30	13.30	0	0.00	13.20	30	4,383	0.68%
2020/04/14	0	0.00	16	13.75	13.40	-16	4,457	-0.36%
2020/04/10	0	0.00	4	12.45	13.25	-4	4,428	-0.09%
2020/04/09	0	0.00	10	12.20	12.60	-10	4,435	-0.23%
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/20	1	12.15	0	0.00	12.15	1	4,418	0.02%
2020/03/19	8	12.14	7	12.00	11.95	1	4,388	0.02%
2020/03/18	14	13.35	14	13.50	13.25	0	4,386	0.00%
2020/03/17	6	13.51	2	13.50	13.20	4	4,355	0.09%
2020/03/16	1	14.75	0	0.00	14.65	1	4,241	0.02%
2020/03/13	0	0.00	5	16.25	16.20	-5	4,158	-0.12%
2020/03/12	12	18.21	3	18.00	18.00	9	4,131	0.22%
2020/03/11	2	20.25	0	0.00	20.00	2	4,043	0.05%
2020/03/10	1	21.05	1	21.00	20.60	0	4,061	0.00%
2020/03/09	7	22.64	8	22.84	21.85	-1	4,031	-0.02%
2020/03/02	0	0.00	4	20.25	20.90	-4	3,956	-0.10%
2020/02/19	1	20.80	0	0.00	20.90	1	3,964	0.03%
2020/02/17	0	0.00	1	21.10	21.15	-1	4,025	-0.02%
2020/02/14	1	20.85	2	20.85	20.80	-1	4,005	-0.02%
2020/02/13	2	21.65	0	0.00	21.50	2	3,985	0.05%
2020/02/07	2	23.20	0	0.00	23.05	2	3,982	0.05%
2020/02/06	0	0.00	1	23.10	22.45	-1	3,923	-0.03%
2020/02/05	9	23.87	7	24.13	24.00	2	3,849	0.05%
2020/02/04	3	21.85	0	0.00	22.30	3	3,250	0.09%
2020/02/03	0	0.00	2	21.80	21.75	-2	3,116	-0.06%
2020/01/30	0	0.00	12	22.25	22.25	-12	2,933	-0.41%
2020/01/20	0	0.00	2	20.15	20.25	-2	2,744	-0.07%
2020/01/17	0	0.00	2	19.45	19.40	-2	2,695	-0.07%
2020/01/15	3	19.82	27	19.66	19.60	-24	2,675	-0.90%
2020/01/14	5	18.82	0	0.00	18.80	5	2,629	0.19%
2020/01/10	2	18.80	2	19.10	18.80	0	2,616	0.00%
2020/01/09	2	18.68	0	0.00	18.80	2	2,617	0.08%
2020/01/02	0	0.00	2	19.10	18.90	-2	2,484	-0.08%
2019/12/27	2	18.30	0	0.00	18.20	2	2,452	0.08%
2019/12/23	2	18.55	0	0.00	18.55	2	2,451	0.08%
2019/12/18	5	18.20	0	0.00	18.15	5	2,499	0.20%
2019/12/10	0	0.00	1	19.30	19.30	-1	2,424	-0.04%
2019/12/06	9	19.19	3	19.50	19.25	6	2,400	0.25%
2019/12/05	2.1	19.55	0	0.00	19.30	2.1	2,450	0.09%
2019/12/04	13	19.86	0	0.00	19.70	13	2,392	0.54%
2019/12/03	1	20.10	0	0.00	20.00	1	2,334	0.04%
2019/12/02	4	20.16	10	20.45	20.10	-6	2,293	-0.26%
2019/11/29	10	21.60	0	0.00	21.35	10	2,225	0.45%
2019/11/28	1	20.95	0	0.00	20.50	1	2,108	0.05%
2019/11/27	1	20.25	0	0.00	20.15	1	2,044	0.05%
2019/11/25	0	0.00	2	22.00	21.75	-2	1,919	-0.10%
2019/11/20	2	21.20	0	0.00	21.30	2	1,739	0.11%
2019/11/19	2	20.90	12	21.30	21.10	-10	1,739	-0.57%
2019/11/18	1	21.60	4	21.60	21.55	-3	1,686	-0.18%
2019/11/15	1	21.75	0	0.00	21.70	1	1,669	0.06%
2019/11/13	0	0.00	3	21.90	21.90	-3	1,569	-0.19%
2019/11/08	10	22.05	0	0.00	22.25	10	1,493	0.67%
2019/11/07	10	23.20	3	23.25	22.10	7	1,465	0.48%
2019/11/05	7	22.79	5	22.00	22.25	2	1,238	0.16%
2019/11/04	0	0.00	10	21.65	22.25	-10	1,123	-0.89%
2019/11/01	20	20.49	2	20.65	20.60	18	960	1.87%
2019/10/31	2	18.80	0	0.00	18.90	2	887	0.23%
2019/10/25	2	17.85	0	0.00	17.85	2	769	0.26%
2019/10/24	2	17.70	0	0.00	17.80	2	770	0.26%
2019/10/22	0	0.00	5	18.00	18.00	-5	763	-0.66%
2019/09/24	2	18.00	0	0.00	18.00	2	758	0.26%
2019/09/09	0	0.00	24	17.61	17.65	-24	715	-3.35%
2019/08/14	12	17.70	0	0.00	16.75	12	560	2.14%
2019/07/29	0	0.00	1	17.10	17.10	-1	592	-0.17%
2019/07/23	1	17.35	0	0.00	17.30	1	606	0.16%
2019/07/22	1	17.50	0	0.00	17.50	1	614	0.16%
2019/07/04	2	17.35	0	0.00	17.35	2	871	0.23%
2019/07/02	20	17.56	0	0.00	17.50	20	889	2.25%
2019/06/28	0	0.00	10	17.35	17.15	-10	869	-1.15%
2019/06/25	10	16.88	0	0.00	17.05	10	893	1.12%
2019/06/24	0	0.00	2	16.40	16.60	-2	870	-0.23%
2019/05/23	0	0.00	2	15.70	15.90	-2	931	-0.21%
2019/05/08	3	17.35	3	17.50	17.45	0	927	0.00%
2019/05/06	2	17.65	0	0.00	17.65	2	929	0.22%
2019/05/02	0	0.00	10	18.00	17.95	-10	925	-1.08%
2019/04/29	5	17.75	0	0.00	17.65	5	916	0.55%
2019/04/26	5	18.00	0	0.00	17.95	5	907	0.55%
2019/04/25	0	0.00	5	18.25	18.10	-5	899	-0.56%
2019/04/24	5	18.20	13	18.42	18.15	-8	895	-0.89%
2019/04/22	5	17.90	0	0.00	17.90	5	819	0.61%
2019/04/19	1	17.90	0	0.00	17.90	1	820	0.12%
2019/04/17	2	18.10	1	18.15	18.10	1	799	0.13%
2019/04/15	0	0.00	1	18.35	18.30	-1	796	-0.13%
2019/04/12	5	18.45	1	18.40	18.15	4	783	0.51%
2019/04/11	0	0.00	2	18.15	18.20	-2	763	-0.26%
2019/04/10	2	18.55	0	0.00	18.20	2	733	0.27%
2019/04/09	0	0.00	5	17.40	17.75	-5	620	-0.81%
2019/04/01	5	17.30	0	0.00	17.20	5	593	0.84%
2019/03/19	0	0.00	15	17.64	17.45	-15	608	-2.47%
2019/03/18	2	17.45	0	0.00	17.35	2	586	0.34%
2019/03/14	1	17.25	0	0.00	17.10	1	592	0.17%
2019/03/13	0	0.00	2	17.20	17.20	-2	620	-0.32%
2019/03/12	0	0.00	2	17.05	17.25	-2	631	-0.32%
2019/03/11	5	16.95	0	0.00	16.95	5	642	0.78%
2019/03/07	2	17.30	0	0.00	17.30	2	679	0.29%
2019/02/20	10	17.58	0	0.00	17.45	10	747	1.34%
2019/02/14	0	0.00	5	17.70	17.95	-5	691	-0.72%
2019/02/13	10	17.54	0	0.00	17.55	10	682	1.47%
2019/01/29	0	0.00	5	17.20	17.20	-5	714	-0.70%
2018/12/05	0	0.00	2	17.10	17.30	-2	889	-0.22%
2018/11/29	2	16.65	0	0.00	16.60	2	823	0.24%
2018/11/09	0	0.00	10	16.60	16.65	-10	739	-1.35%
2018/11/08	10	16.93	10	17.00	16.75	0	738	0.00%
2018/11/01	4	16.10	4	16.10	16.05	0	696	0.00%
2018/10/30	1	15.85	5	15.94	15.85	-4	691	-0.58%
2018/10/25	1	16.40	0	0.00	16.40	1	697	0.14%
2018/10/24	1	17.30	0	0.00	17.20	1	697	0.14%
2018/10/22	3	17.75	43	17.75	17.85	-40	735	-5.44%
2018/10/19	3	17.70	0	0.00	17.70	3	745	0.40%
2018/10/18	2	18.80	0	0.00	18.20	2	728	0.27%
2018/10/09	0	0.00	5	19.75	19.25	-5	604	-0.83%
2018/10/01	3	20.90	0	0.00	20.90	3	677	0.44%
2018/09/14	0	0.00	1	20.20	20.15	-1	679	-0.15%
2018/09/13	1	20.40	0	0.00	20.15	1	683	0.15%
2018/07/30	3	21.75	2	21.80	21.75	1	918	0.11%
2018/07/27	12	22.08	10	22.25	21.75	2	938	0.21%
2018/07/19	1	20.90	0	0.00	20.70	1	1,506	0.07%
2018/07/18	0	0.00	2	20.80	20.95	-2	1,534	-0.13%
2018/07/05	10	20.60	2	20.90	20.50	8	1,532	0.52%
2018/06/27	12	21.50	0	0.00	21.50	12	1,560	0.77%
2018/06/26	0	0.00	2	21.50	21.50	-2	1,588	-0.13%
2018/06/22	0	0.00	2	21.95	21.85	-2	1,593	-0.13%
2018/06/20	0	0.00	11	21.70	21.70	-11	1,589	-0.69%
2018/06/08	2	21.98	3	21.98	21.90	-1	1,583	-0.06%
2018/06/07	0	0.00	3	22.05	22.05	-3	1,583	-0.19%
2018/06/05	2	22.55	0	0.00	22.70	2	1,632	0.12%
2018/06/04	0	0.00	2	22.50	22.55	-2	1,645	-0.12%
2018/05/28	0	0.00	12	22.55	22.20	-12	1,676	-0.72%
2018/05/18	1	23.10	0	0.00	23.05	1	1,774	0.06%
2018/05/15	4	23.53	0	0.00	23.40	4	1,963	0.20%
2018/05/14	0	0.00	8	23.10	23.05	-8	1,979	-0.40%
2018/05/10	17	23.25	15	23.30	23.25	2	1,984	0.10%
2018/05/09	1	23.50	44	23.46	23.25	-43	1,983	-2.17%
2018/05/08	1	23.85	0	0.00	23.75	1	1,982	0.05%
2018/05/07	2	23.85	0	0.00	23.85	2	1,998	0.10%
2018/05/04	10	23.79	5	24.01	23.85	5	2,038	0.25%
2018/05/03	4	24.50	3	24.35	24.15	1	2,030	0.05%
2018/05/02	32	24.89	6	24.95	25.15	26	2,009	1.29%
2018/04/30	3	24.25	0	0.00	23.80	3	1,955	0.15%
2018/04/27	31	24.70	0	0.00	24.05	31	2,050	1.51%
2018/04/26	109	24.95	120	25.76	24.80	-11	2,069	-0.53%	大買/大賣/
2018/04/25	0	0.00	2	23.80	23.60	-2	1,705	-0.12%
2018/04/24	0	0.00	3	23.45	23.45	-3	1,672	-0.18%
2018/04/09	3	24.15	0	0.00	24.25	3	1,552	0.19%
2018/04/03	5	23.70	0	0.00	23.85	5	1,528	0.33%
2018/03/30	1	23.85	5	23.95	23.85	-4	1,516	-0.26%
2018/03/28	2	23.80	0	0.00	23.65	2	1,469	0.14%
2018/03/15	0	0.00	3	23.55	23.75	-3	1,422	-0.21%
2018/03/12	1	23.35	0	0.00	23.35	1	1,453	0.07%
2018/03/09	6	23.56	1	23.40	23.45	5	1,447	0.35%
2018/03/06	1	24.80	0	0.00	24.70	1	1,341	0.07%
2018/02/26	1	24.90	1	24.80	25.00	0	1,315	0.00%
2018/02/23	2	24.80	2	25.00	24.65	0	1,306	0.00%
2018/02/12	10	25.26	7	25.20	24.95	3	1,243	0.24%
2018/02/09	1	24.75	5	26.20	25.35	-4	1,192	-0.34%
2018/02/08	7	24.00	3	24.78	25.15	4	1,084	0.37%
2018/02/06	5	23.40	1	23.55	22.95	4	986	0.41%
2018/02/05	0	0.00	104	22.97	23.20	-104	950	-10.94%	大賣/鉅額交易
2018/02/02	0	0.00	29	23.10	23.05	-29	939	-3.09%
2018/01/31	9	23.74	0	0.00	23.70	9	945	0.95%
2018/01/30	1	23.80	0	0.00	23.80	1	970	0.10%
2018/01/29	1	24.70	10	23.35	24.75	-9	961	-0.94%
2018/01/24	1	23.60	1	24.15	24.05	0	877	0.00%
2018/01/23	13	24.47	1	24.75	24.25	12	837	1.43%
2018/01/22	0	0.00	8	23.10	23.15	-8	709	-1.13%
2018/01/08	0	0.00	6	21.72	21.65	-6	605	-0.99%
2018/01/05	0	0.00	2	21.65	21.65	-2	608	-0.33%