太景*-KY (4157)-大昌-樹林券商分點個股進出

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
15.60
漲跌
▼0.05
漲幅
-0.32%
成交量
1,976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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/21	0	0.00	0	15.55	15.60	0	2,619	0.00%
2024/05/20	0	15.60	2	15.65	15.65	-2	2,606	-0.08%
2024/05/17	0	15.30	0	0.00	15.55	0	2,580	0.00%
2024/05/15	2	15.10	3	15.03	15.05	-1	2,574	-0.04%
2024/05/14	1	15.05	0	0.00	15.00	1	2,575	0.04%
2024/05/13	0	0.00	1	15.35	15.05	-1	2,566	-0.04%
2024/05/10	0	0.00	0.1	15.27	15.30	-0.1	2,551	0.00%
2024/05/09	0.1	15.53	0	0.00	15.35	0.1	2,540	0.00%
2024/05/08	0	15.05	0	0.00	14.95	0	2,495	0.00%
2024/05/03	1	15.05	0	0.00	15.00	1	2,478	0.04%
2024/05/02	0	0.00	0	15.35	15.15	0	2,447	0.00%
2024/04/30	0	15.65	0	0.00	15.35	0	2,429	0.00%
2024/04/26	1	15.55	1	15.45	15.40	0	2,370	0.00%
2024/04/23	1	15.70	0	15.70	15.50	1	2,295	0.04%
2024/04/22	0	16.90	30	16.45	15.60	-30	2,247	-1.33%
2024/04/19	37	17.21	2	17.05	16.45	35	2,041	1.71%
2024/04/18	0	15.67	2	15.63	15.75	-2	1,621	-0.12%
2024/04/16	3	14.38	0	0.00	14.25	3	1,449	0.21%
2024/04/12	0	0.00	1	14.85	14.95	-1	1,435	-0.07%
2024/03/25	0	0.00	2	15.50	15.40	-2	1,273	-0.16%
2024/03/20	1	14.50	17	14.40	14.35	-16	1,238	-1.29%
2024/03/19	1	14.60	1	14.60	14.50	0	1,234	0.00%
2024/03/14	0	0.00	1	14.60	14.60	-1	1,253	-0.08%
2024/03/13	1	14.50	0	0.00	14.50	1	1,259	0.08%
2024/03/12	0	0.00	1	15.00	14.90	-1	1,267	-0.08%
2024/03/08	0	0.00	1	14.50	14.55	-1	1,335	-0.07%
2024/03/07	2	14.40	0	0.00	14.75	2	1,492	0.13%
2024/03/06	0	0.00	1	14.85	14.70	-1	1,569	-0.06%
2024/03/05	1	14.80	0	0.00	14.80	1	1,577	0.06%
2024/03/04	1	14.85	0	0.00	14.85	1	1,630	0.06%
2024/03/01	1	15.10	1	15.20	15.20	0	1,762	0.00%
2024/02/19	0	0.00	1	15.80	15.50	-1	1,835	-0.05%
2024/02/16	0	0.00	3	15.05	15.40	-3	1,803	-0.17%
2024/01/26	1	15.05	2	14.90	15.05	-1	2,027	-0.05%
2024/01/25	1	14.90	0	0.00	14.90	1	2,009	0.05%
2024/01/19	0	0.00	15	14.77	14.80	-15	2,043	-0.73%
2024/01/18	1	14.70	0	0.00	14.80	1	2,047	0.05%
2023/12/20	0	0.00	2	15.50	15.50	-2	1,964	-0.10%
2023/12/19	2	15.50	0	0.00	15.45	2	1,947	0.10%
2023/12/11	0	0.00	5	15.40	15.40	-5	1,904	-0.26%
2023/12/07	2	15.75	0	0.00	15.65	2	1,873	0.11%
2023/12/06	2	16.10	0	0.00	16.10	2	1,831	0.11%
2023/12/04	11	16.95	14	16.83	16.85	-3	1,707	-0.18%
2023/12/01	5	16.40	0	0.00	16.05	5	1,527	0.33%
2023/11/30	1	15.85	0	0.00	15.90	1	1,415	0.07%
2023/11/29	9	15.82	2	15.90	15.90	7	1,399	0.50%
2023/11/27	2	15.50	3	15.78	16.20	-1	1,187	-0.08%
2023/11/23	0	0.00	1	15.10	15.05	-1	1,075	-0.09%
2023/11/21	2	14.80	0	0.00	14.85	2	1,067	0.19%
2023/11/10	1	15.35	1	15.35	15.15	0	1,076	0.00%
2023/11/09	0	0.00	1	15.65	15.40	-1	1,063	-0.09%
2023/11/08	1	15.55	2	15.63	15.55	-1	1,065	-0.09%
2023/11/07	3	15.62	3	15.82	15.65	0	1,046	0.00%
2023/11/06	1	16.20	9	16.15	15.75	-8	1,025	-0.78%
2023/10/31	0	0.00	1	14.70	14.70	-1	899	-0.11%
2023/10/30	1	15.05	0	0.00	14.90	1	916	0.11%
2023/10/24	2	15.15	2	14.90	14.90	0	933	0.00%
2023/10/06	0	0.00	1	14.60	14.75	-1	1,177	-0.08%
2023/10/04	1	14.50	0	0.00	14.50	1	1,268	0.08%
2023/09/28	0	0.00	1	14.55	14.45	-1	1,389	-0.07%
2023/09/27	2	14.50	0	0.00	14.55	2	1,444	0.14%
2023/09/18	2	15.23	2	15.05	14.95	0	2,592	0.00%
2023/09/08	0	0.00	1	15.10	15.00	-1	2,669	-0.04%
2023/09/07	1	15.05	0	0.00	15.00	1	2,730	0.04%
2023/08/31	0	0.00	1	15.60	15.60	-1	3,004	-0.03%
2023/08/28	0	0.00	2	14.90	14.85	-2	2,974	-0.07%
2023/08/25	0	0.00	1	14.90	14.85	-1	3,004	-0.03%
2023/08/24	3	14.87	4	15.15	14.90	-1	3,007	-0.03%
2023/08/18	3	15.00	0	0.00	15.00	3	2,993	0.10%
2023/08/16	2	14.83	0	0.00	15.00	2	2,994	0.07%
2023/08/15	1	14.95	0	0.00	15.10	1	2,989	0.03%
2023/08/10	1	15.25	0	0.00	15.00	1	2,960	0.03%
2023/08/09	1	15.50	0	0.00	15.40	1	2,943	0.03%
2023/08/08	6	15.73	0	0.00	15.45	6	2,949	0.20%
2023/08/02	0	0.00	3	15.45	15.35	-3	2,954	-0.10%
2023/07/31	1	15.40	0	0.00	15.40	1	2,958	0.03%
2023/07/28	1	15.55	1	15.60	15.60	0	2,959	0.00%
2023/07/27	1	15.50	0	0.00	15.55	1	2,944	0.03%
2023/07/25	1	15.70	0	0.00	15.65	1	2,929	0.03%
2023/07/21	0	0.00	1	16.05	16.05	-1	2,894	-0.03%
2023/07/20	1	16.00	3	16.05	16.00	-2	2,888	-0.07%
2023/07/19	2	16.28	3	16.08	16.10	-1	2,892	-0.03%
2023/07/18	4	15.85	1	16.05	15.75	3	2,876	0.10%
2023/07/17	3	16.45	0	0.00	16.45	3	2,862	0.10%
2023/07/14	0	0.00	10	16.04	16.00	-10	2,873	-0.35%
2023/07/13	1	15.80	5	15.85	15.70	-4	2,854	-0.14%
2023/07/12	1	16.05	0	0.00	16.05	1	2,821	0.04%
2023/07/11	1	16.50	0	0.00	16.50	1	2,776	0.04%
2023/07/06	1	17.00	15	17.35	16.90	-14	2,689	-0.52%
2023/07/05	0	0.00	5	17.25	17.00	-5	2,640	-0.19%
2023/07/04	15	17.71	11	17.20	17.05	4	2,588	0.15%
2023/07/03	7	18.15	2	18.15	18.00	5	2,442	0.20%
2023/06/30	21	17.95	4	18.30	17.85	17	2,337	0.73%
2023/06/29	27	18.31	34	18.27	18.10	-7	2,097	-0.33%
2023/06/28	7	16.82	31	16.54	17.20	-24	1,702	-1.41%
2023/06/27	1	16.10	0	0.00	16.05	1	1,523	0.07%
2023/06/21	0	0.00	3	15.77	15.65	-3	1,502	-0.20%
2023/06/16	0	0.00	3	15.82	15.85	-3	1,704	-0.18%
2023/06/15	0	0.00	1	15.60	15.65	-1	1,696	-0.06%
2023/06/13	0	0.00	5	15.71	15.90	-5	1,684	-0.30%
2023/06/12	5	16.19	29	16.19	16.00	-24	1,633	-1.47%
2023/06/09	13	15.35	3	15.57	15.35	10	1,457	0.69%
2023/06/08	1	14.75	6	14.82	14.90	-5	1,363	-0.37%
2023/06/07	0	0.00	2	14.85	14.75	-2	1,381	-0.14%
2023/06/01	2	14.75	2	14.90	15.00	0	1,413	0.00%
2023/05/30	2	14.80	0	0.00	14.70	2	1,385	0.14%
2023/05/15	0	0.00	3	15.05	15.05	-3	1,438	-0.21%
2023/05/08	0	0.00	2	15.48	15.40	-2	1,495	-0.13%
2023/05/05	2	15.78	1	15.80	15.75	1	1,511	0.07%
2023/04/26	3	15.00	0	0.00	15.00	3	1,506	0.20%
2023/04/24	1	15.35	1	15.55	15.35	0	1,494	0.00%
2023/04/21	5	15.08	2	15.35	15.00	3	1,484	0.20%
2023/04/19	2	15.85	6	15.78	15.85	-4	1,447	-0.28%
2023/04/17	5	15.50	3	15.50	15.50	2	1,419	0.14%
2023/04/12	1	15.40	0	0.00	15.35	1	1,437	0.07%
2023/03/22	13	15.55	1	15.45	15.45	12	2,504	0.48%
2023/03/21	2	15.80	0	0.00	15.90	2	2,738	0.07%
2023/03/20	3	14.55	0	0.00	14.65	3	2,732	0.11%
2023/03/15	1	14.40	0	0.00	14.40	1	2,719	0.04%
2023/03/14	3	14.53	0	0.00	14.55	3	2,726	0.11%
2023/03/10	5	14.88	3	15.10	14.90	2	2,732	0.07%
2023/03/03	0	0.00	5	15.65	15.60	-5	2,741	-0.18%
2023/03/02	2	15.50	0	0.00	15.65	2	2,752	0.07%
2023/02/23	2	15.73	0	0.00	15.75	2	2,759	0.07%
2023/02/22	1	15.65	0	0.00	15.60	1	2,772	0.04%
2023/02/20	5	15.77	0	0.00	15.85	5	2,818	0.18%
2023/02/15	3	15.60	0	0.00	15.60	3	2,833	0.11%
2023/02/14	3	15.85	0	0.00	15.75	3	2,833	0.11%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/06	2	15.95	0	0.00	16.00	2	2,787	0.07%
2023/02/03	0	0.00	1	15.95	15.95	-1	2,781	-0.04%
2023/02/02	0	0.00	6	15.65	15.90	-6	2,759	-0.22%
2023/01/31	0	0.00	2	15.25	15.40	-2	2,758	-0.07%
2023/01/30	1	15.15	0	0.00	15.10	1	2,750	0.04%
2023/01/11	1	15.25	0	0.00	15.25	1	2,785	0.04%
2023/01/10	0	0.00	1	15.40	15.35	-1	2,788	-0.04%
2023/01/06	5	15.33	2	15.25	15.25	3	2,834	0.11%
2023/01/05	1	15.50	1	15.65	15.40	0	2,849	0.00%
2023/01/03	2	15.73	0	0.00	15.65	2	2,874	0.07%
2022/12/28	3	16.20	1	16.50	15.95	2	2,896	0.07%
2022/12/26	0	0.00	2	16.50	16.60	-2	2,912	-0.07%
2022/12/23	3	16.42	0	0.00	16.15	3	2,886	0.10%
2022/12/22	0	0.00	3	16.38	16.40	-3	2,891	-0.10%
2022/12/21	1	15.70	0	0.00	15.70	1	2,936	0.03%
2022/12/20	3	16.53	1	16.70	16.10	2	2,945	0.07%
2022/12/19	11	17.33	2	17.15	17.15	9	2,951	0.30%
2022/12/16	4	17.03	3	17.13	17.05	1	2,896	0.03%
2022/12/15	4	17.11	2	16.83	16.60	2	2,763	0.07%
2022/12/14	2	17.33	3	17.73	17.25	-1	2,631	-0.04%
2022/12/13	0	0.00	15	17.79	17.95	-15	2,248	-0.67%
2022/12/12	5	16.55	10	16.33	16.35	-5	1,981	-0.25%
2022/12/09	0	0.00	12	15.37	15.45	-12	1,904	-0.63%
2022/12/08	1	15.30	0	0.00	15.30	1	1,938	0.05%
2022/12/07	11	15.69	0	0.00	15.60	11	2,009	0.55%
2022/12/01	0	0.00	1	15.80	15.80	-1	2,210	-0.05%
2022/11/30	1	15.80	0	0.00	15.95	1	2,444	0.04%
2022/11/29	0	0.00	1	15.10	15.25	-1	2,872	-0.03%
2022/11/25	1	15.00	0	0.00	15.00	1	3,016	0.03%
2022/11/17	0	0.00	1	15.30	15.30	-1	4,014	-0.02%
2022/11/16	1	15.25	0	0.00	15.15	1	4,163	0.02%
2022/11/14	1	14.75	1	14.95	14.85	0	4,463	0.00%
2022/11/11	0	0.00	2	14.85	14.75	-2	4,529	-0.04%
2022/11/07	0	0.00	1	15.00	14.80	-1	4,763	-0.02%
2022/11/03	3	14.73	40	14.85	14.70	-37	4,827	-0.77%
2022/10/26	0	0.00	10	13.70	13.55	-10	5,227	-0.19%
2022/10/17	3	14.07	1	14.65	14.65	2	7,276	0.03%
2022/10/14	1	14.65	0	0.00	14.60	1	7,322	0.01%
2022/10/13	0	0.00	2	14.80	14.05	-2	7,354	-0.03%
2022/10/11	4	14.85	1	14.70	14.70	3	7,383	0.04%
2022/10/07	0	0.00	10	15.20	15.30	-10	7,358	-0.14%
2022/10/05	1	15.30	2	15.10	15.10	-1	7,379	-0.01%
2022/10/04	1	15.30	0	0.00	15.40	1	7,409	0.01%
2022/10/03	1	14.90	1	14.80	14.80	0	7,409	0.00%
2022/09/30	1	14.80	0	0.00	15.25	1	7,456	0.01%
2022/09/29	5	14.90	10	15.05	15.05	-5	7,466	-0.07%
2022/09/28	3	14.55	0	0.00	14.45	3	7,527	0.04%
2022/09/27	5	15.55	1	15.55	15.55	4	7,458	0.05%
2022/09/26	10	16.07	6	15.90	15.50	4	7,436	0.05%
2022/09/23	61	17.36	2	16.93	16.90	59	7,417	0.80%
2022/09/22	1	16.70	1	17.20	17.20	0	7,397	0.00%
2022/09/19	10	17.00	0	0.00	16.80	10	7,620	0.13%
2022/09/16	2	17.35	2	17.10	17.10	0	7,662	0.00%
2022/09/15	7	17.64	1	17.45	17.50	6	7,696	0.08%
2022/09/13	16	18.30	0	0.00	18.10	16	7,726	0.21%
2022/09/07	11	18.12	4	17.85	17.85	7	7,934	0.09%
2022/09/06	7	18.49	13	18.33	18.45	-6	7,859	-0.08%
2022/09/05	28	19.53	17	19.51	19.50	11	7,643	0.14%
2022/09/02	3	18.52	2	18.58	18.40	1	7,185	0.01%
2022/09/01	8	18.31	1	18.20	18.20	7	7,140	0.10%
2022/08/31	3	19.15	22	19.45	18.90	-19	7,109	-0.27%
2022/08/30	1	18.50	1	18.70	18.60	0	6,869	0.00%
2022/08/29	0	0.00	1	19.50	18.45	-1	6,770	-0.01%
2022/08/26	0	0.00	5	18.50	18.20	-5	6,428	-0.08%
2022/08/25	22	18.46	5	18.27	18.45	17	6,337	0.27%
2022/08/24	6	18.40	33	18.24	18.40	-27	6,248	-0.43%
2022/08/23	7	18.17	15	18.42	17.65	-8	6,027	-0.13%
2022/08/22	30	18.43	0	0.00	18.65	30	5,863	0.51%
2022/08/19	10	17.70	1	17.70	17.65	9	5,565	0.16%
2022/08/18	18	17.81	22	17.77	17.45	-4	5,518	-0.07%
2022/08/17	27	17.78	2	17.88	17.70	25	5,437	0.46%
2022/08/16	0	0.00	5	17.64	17.60	-5	5,328	-0.09%
2022/08/15	0	0.00	2	17.20	17.25	-2	5,265	-0.04%
2022/08/11	1	16.65	0	0.00	16.40	1	5,209	0.02%
2022/08/10	2	16.60	1	16.45	16.45	1	5,178	0.02%
2022/08/09	4	16.61	1	16.70	16.70	3	5,140	0.06%
2022/08/05	2	17.08	18	17.14	17.00	-16	5,073	-0.32%
2022/08/04	2	16.93	17	16.85	16.85	-15	5,060	-0.30%
2022/08/03	36	17.98	14	17.30	17.30	22	4,982	0.44%
2022/08/02	3	18.15	2	17.95	17.95	1	4,902	0.02%
2022/08/01	1	19.15	1	19.00	19.00	0	4,813	0.00%
2022/07/29	4	19.13	5	19.05	19.25	-1	4,773	-0.02%
2022/07/28	3	19.27	2	19.23	19.05	1	4,689	0.02%
2022/07/27	12	19.96	7	20.00	19.40	5	4,539	0.11%
2022/07/26	34	20.68	55	20.49	20.90	-21	4,071	-0.52%
2022/07/25	20	19.49	11	20.34	19.15	9	3,350	0.27%
2022/07/22	2	18.60	0	0.00	18.85	2	2,927	0.07%
2022/07/20	2	17.65	5	17.70	17.60	-3	2,801	-0.11%
2022/07/19	0	0.00	14	17.39	17.25	-14	2,892	-0.48%
2022/07/18	5	16.75	0	0.00	16.75	5	2,928	0.17%
2022/07/15	4	16.68	0	0.00	16.60	4	3,178	0.13%
2022/07/14	6	16.80	0	0.00	17.00	6	3,307	0.18%
2022/07/13	4	17.14	0	0.00	17.10	4	3,393	0.12%
2022/07/11	0	0.00	22	17.35	17.25	-22	3,383	-0.65%
2022/07/08	16	17.25	4	17.10	17.10	12	3,356	0.36%
2022/07/07	1	16.40	1	16.70	16.75	0	3,292	0.00%
2022/07/06	2	16.73	2	16.48	16.35	0	3,257	0.00%
2022/07/01	0	0.00	24	15.75	15.75	-24	3,173	-0.76%
2022/06/28	1	17.80	73	17.93	17.25	-72	3,022	-2.38%
2022/06/27	15	18.35	34	18.06	17.95	-19	2,980	-0.64%
2022/06/24	41	17.49	1	17.35	17.80	40	2,888	1.38%
2022/06/23	60	17.34	5	17.25	17.20	55	2,969	1.85%
2022/06/20	1	17.75	3	17.15	16.60	-2	2,826	-0.07%
2022/06/17	1	17.00	0	0.00	16.95	1	2,632	0.04%
2022/06/16	5	17.08	13	17.19	16.60	-8	2,657	-0.30%
2022/06/08	0	0.00	3	16.00	15.90	-3	2,759	-0.11%
2022/05/31	0	0.00	0	15.95	16.00	0	2,842	0.00%
2022/05/25	4	15.48	0	0.00	15.40	4	3,006	0.13%
2022/05/11	2	15.45	0	0.00	15.55	2	3,476	0.06%
2022/05/09	2	15.95	0	0.00	15.70	2	3,462	0.06%
2022/05/06	2	16.70	3	16.70	16.60	-1	3,501	-0.03%
2022/05/05	0	0.00	3	17.15	17.10	-3	3,498	-0.09%
2022/05/04	5	17.05	1	17.15	17.10	4	3,498	0.11%
2022/05/03	0	0.00	8	17.43	17.45	-8	3,511	-0.23%
2022/04/28	12	17.48	0	0.00	17.15	12	3,505	0.34%
2022/04/27	4	17.20	0	0.00	17.30	4	3,481	0.11%
2022/04/26	15	17.70	6	17.90	17.65	9	3,441	0.26%
2022/04/25	3	19.38	3	18.17	18.05	0	3,386	0.00%
2022/04/22	2	18.80	1	18.65	18.85	1	3,238	0.03%
2022/04/21	10	19.01	2	19.60	19.40	8	3,139	0.25%
2022/04/20	13	18.40	9	18.50	18.40	4	2,888	0.14%
2022/04/19	8	17.85	3	16.80	17.85	5	2,750	0.18%
2022/04/18	2	17.28	2	17.50	17.05	0	2,658	0.00%
2022/04/14	0	0.00	1	16.60	16.60	-1	2,580	-0.04%
2022/04/13	0	0.00	1	16.35	16.25	-1	2,572	-0.04%
2022/04/11	3	16.78	0	0.00	16.50	3	2,554	0.12%
2022/04/07	3	16.83	0	0.00	16.70	3	2,514	0.12%
2022/03/30	3	17.70	0	0.00	17.25	3	2,420	0.12%
2022/03/29	1	17.55	1	17.65	17.50	0	2,394	0.00%
2022/03/28	27	18.41	22	18.33	17.00	5	2,339	0.21%
2022/03/23	1	18.80	1	18.50	18.25	0	2,168	0.00%
2022/03/21	1	18.40	0	0.00	18.40	1	2,143	0.05%
2022/03/18	4	17.71	10	18.13	18.30	-6	2,101	-0.29%
2022/03/17	3	17.10	0	0.00	17.25	3	2,009	0.15%
2022/03/16	3	16.77	3.2	16.69	16.50	-0.2	1,944	-0.01%
2022/03/15	1	16.95	1.1	17.10	16.40	-0.1	1,920	0.00%
2022/03/11	0.2	16.18	0	0.00	15.90	0.2	1,839	0.01%
2022/03/09	0	0.00	1	16.00	16.00	-1	1,844	-0.05%
2022/03/07	0	0.00	1	16.80	16.20	-1	1,811	-0.06%
2022/03/04	0	0.00	1	17.10	16.95	-1	1,819	-0.05%
2022/02/25	2	16.40	27	16.22	16.95	-25	1,813	-1.38%
2022/02/24	23	16.42	13	16.09	15.85	10	1,764	0.57%
2022/02/23	4	16.80	0	0.00	16.80	4	1,734	0.23%
2022/02/22	25	17.09	13	17.52	16.95	12	1,702	0.70%
2022/02/21	4	16.75	9	17.10	17.10	-5	1,488	-0.34%
2022/02/18	2	15.55	0	0.00	15.55	2	1,352	0.15%
2022/02/10	0	0.00	2	15.05	15.00	-2	1,300	-0.15%
2022/02/09	1	14.80	0	0.00	15.10	1	1,290	0.08%
2022/02/08	4	15.29	1	15.20	15.00	3	1,275	0.24%
2022/02/07	13	13.99	3	14.55	14.55	10	1,201	0.83%
2022/01/20	1	14.25	0	0.00	14.35	1	1,142	0.09%
2021/12/16	1	16.20	1	16.55	16.50	0	1,109	0.00%
2021/12/14	0	0.00	2	16.00	15.65	-2	1,087	-0.18%
2021/12/03	0	0.00	1	15.50	15.35	-1	1,044	-0.10%
2021/11/30	0	0.00	2	15.20	14.75	-2	1,021	-0.20%
2021/11/26	1	14.70	0	0.00	14.70	1	976	0.10%
2021/11/25	5	14.75	5	14.60	14.45	0	957	0.00%
2021/11/24	1	14.20	0	0.00	14.25	1	928	0.11%
2021/11/23	1	14.65	0	0.00	14.60	1	892	0.11%
2021/11/17	1	15.15	0	0.00	15.05	1	875	0.11%
2021/11/15	0	0.00	1	15.65	15.60	-1	931	-0.11%
2021/11/12	1	15.00	0	0.00	15.00	1	934	0.11%
2021/11/11	0	0.00	4	15.10	15.15	-4	930	-0.43%
2021/11/10	3	15.50	0	0.00	15.30	3	928	0.32%
2021/11/09	1	15.60	0	0.00	15.60	1	928	0.11%
2021/11/05	1	15.80	0	0.00	15.70	1	936	0.11%
2021/10/28	0	0.00	3	16.07	16.15	-3	957	-0.31%
2021/10/22	2	15.85	0	0.00	15.75	2	969	0.21%
2021/10/21	2	16.25	1	16.20	16.00	1	978	0.10%
2021/10/19	6	15.75	0	0.00	15.80	6	980	0.61%
2021/10/13	2	15.83	0	0.00	15.80	2	1,033	0.19%
2021/10/12	1	16.25	0	0.00	16.20	1	1,036	0.10%
2021/10/08	0	0.00	2	16.75	16.80	-2	1,038	-0.19%
2021/10/06	4	16.15	0	0.00	15.95	4	1,075	0.37%
2021/10/05	6	15.84	0	0.00	16.10	6	1,106	0.54%
2021/10/04	1	16.55	0	0.00	16.50	1	1,229	0.08%
2021/10/01	1	16.90	0	0.00	16.90	1	1,293	0.08%
2021/09/24	0	0.00	2	17.43	17.65	-2	1,387	-0.14%
2021/09/23	0	0.00	1	17.20	17.20	-1	1,389	-0.07%
2021/09/22	2	16.90	0	0.00	16.80	2	1,395	0.14%
2021/09/17	10	17.10	0	0.00	17.30	10	1,409	0.71%
2021/09/16	4	17.10	0	0.00	17.10	4	1,426	0.28%
2021/09/14	2	17.30	0	0.00	17.20	2	1,495	0.13%
2021/09/09	0	0.00	10	17.26	17.30	-10	1,548	-0.65%
2021/09/08	3	17.88	4	17.83	17.60	-1	1,545	-0.06%
2021/09/07	2	17.25	0	0.00	17.30	2	1,529	0.13%
2021/09/02	4	17.75	0	0.00	17.55	4	1,565	0.26%
2021/08/30	2	17.10	0	0.00	17.20	2	1,587	0.13%
2021/08/25	6	17.00	0	0.00	17.25	6	1,618	0.37%
2021/08/20	1	17.70	0	0.00	17.20	1	1,643	0.06%
2021/08/13	2	18.93	0	0.00	19.00	2	1,596	0.13%
2021/08/09	0	0.00	3	19.05	18.75	-3	1,687	-0.18%
2021/08/06	3	19.30	0	0.00	19.30	3	1,716	0.17%
2021/07/30	0	0.00	2	18.60	18.60	-2	2,012	-0.10%
2021/07/23	3	18.82	0	0.00	18.95	3	2,178	0.14%
2021/07/22	5	18.82	0	0.00	18.85	5	2,202	0.23%
2021/07/20	2	19.60	0	0.00	19.20	2	2,239	0.09%
2021/07/19	1	19.15	5	19.30	19.10	-4	2,238	-0.18%
2021/07/15	1	19.20	1	19.20	19.30	0	2,491	0.00%
2021/07/14	1	19.00	0	0.00	18.90	1	2,504	0.04%
2021/07/12	8	20.21	0	0.00	19.80	8	2,516	0.32%
2021/07/09	2	20.50	2	20.50	20.20	0	2,511	0.00%
2021/07/08	0	0.00	1	21.55	21.55	-1	2,415	-0.04%
2021/07/07	0	0.00	5	19.52	19.60	-5	2,406	-0.21%
2021/06/30	1	18.90	0	0.00	18.95	1	2,621	0.04%
2021/06/29	0	0.00	2	19.00	18.95	-2	2,726	-0.07%
2021/06/28	6	19.27	0	0.00	19.20	6	2,897	0.21%
2021/06/25	1	19.40	10	19.20	19.15	-9	2,986	-0.30%
2021/06/24	1	19.80	13	19.73	19.55	-12	3,120	-0.38%
2021/06/23	204	20.29	9	20.32	20.10	195	3,246	6.01%	大買/鉅額交易
2021/06/22	0	0.00	2	18.85	18.90	-2	3,472	-0.06%
2021/06/21	0	0.00	5	19.20	19.00	-5	3,590	-0.14%
2021/06/18	2	19.90	0	0.00	19.90	2	3,572	0.06%
2021/06/17	6	20.08	0	0.00	20.20	6	3,590	0.17%
2021/06/16	0	0.00	4	19.70	19.75	-4	3,608	-0.11%
2021/06/15	1	20.00	20	19.95	19.95	-19	3,612	-0.53%
2021/06/11	1	20.60	3	20.30	20.25	-2	3,595	-0.06%
2021/06/09	0	0.00	1	20.75	20.45	-1	3,590	-0.03%
2021/06/08	1	20.95	0	0.00	20.95	1	3,572	0.03%
2021/06/07	0	0.00	6	21.01	20.65	-6	3,571	-0.17%
2021/06/04	0	0.00	1	21.10	21.00	-1	3,573	-0.03%
2021/06/03	2	21.35	3	21.10	21.15	-1	3,615	-0.03%
2021/06/02	0	0.00	15	21.50	21.15	-15	3,620	-0.41%
2021/05/31	9	21.91	0	0.00	21.75	9	3,611	0.25%
2021/05/28	5	21.90	0	0.00	21.80	5	3,598	0.14%
2021/05/25	0	0.00	1	21.30	21.10	-1	3,601	-0.03%
2021/05/24	1	21.15	1	21.20	21.20	0	3,611	0.00%
2021/05/21	1	21.15	0	0.00	20.90	1	3,642	0.03%
2021/05/20	0	0.00	6	20.95	20.60	-6	3,678	-0.16%
2021/05/19	2	21.48	0	0.00	21.50	2	3,687	0.05%
2021/05/18	3	20.30	0	0.00	20.15	3	3,670	0.08%
2021/05/17	11	19.71	1	19.15	19.15	10	3,662	0.27%
2021/05/14	1	21.35	0	0.00	20.80	1	3,637	0.03%
2021/05/13	1	21.10	1	21.20	21.20	0	3,607	0.00%
2021/05/12	1	23.15	1	21.55	21.55	0	3,569	0.00%
2021/05/11	1	23.65	0	0.00	23.15	1	3,505	0.03%
2021/05/10	1	24.35	16	23.79	24.20	-15	3,485	-0.43%
2021/05/07	0	0.00	12	22.65	22.65	-12	3,386	-0.35%
2021/05/06	5	20.74	1	20.60	20.60	4	3,382	0.12%
2021/05/05	13	20.92	5	20.81	20.75	8	3,361	0.24%
2021/05/04	3	21.68	3	21.40	21.40	0	3,340	0.00%
2021/05/03	5	23.09	30	22.83	22.70	-25	3,289	-0.76%
2021/04/29	9	23.48	4	23.05	23.05	5	3,298	0.15%
2021/04/28	3	23.80	5	23.75	23.75	-2	3,290	-0.06%
2021/04/27	5	24.00	11	24.15	24.15	-6	3,287	-0.18%
2021/04/26	8	23.69	9	24.30	23.65	-1	3,254	-0.03%
2021/04/23	7	23.64	6	23.61	23.60	1	3,255	0.03%
2021/04/22	29	24.69	17	23.95	23.70	12	3,296	0.36%
2021/04/21	16	25.28	16	25.19	25.55	0	3,203	0.00%
2021/04/20	4	23.91	3	23.85	23.85	1	3,072	0.03%
2021/04/19	5	24.00	16	23.77	23.75	-11	3,067	-0.36%
2021/04/16	9	23.82	10	23.99	24.05	-1	3,050	-0.03%
2021/04/15	3	23.93	0	0.00	23.95	3	3,033	0.10%
2021/04/14	17	23.36	17	23.74	23.50	0	3,029	0.00%
2021/04/13	2	24.40	4	24.23	24.00	-2	3,030	-0.07%
2021/04/12	8	24.31	15	24.12	24.00	-7	3,000	-0.23%
2021/04/09	10	22.83	0	0.00	23.45	10	2,972	0.34%
2021/04/08	19	22.88	8	22.60	22.60	11	2,978	0.37%
2021/04/07	9	23.40	3	23.30	23.30	6	2,946	0.20%
2021/04/06	1	23.70	10	24.15	23.70	-9	2,931	-0.31%
2021/04/01	22	24.23	0	0.00	23.70	22	2,934	0.75%
2021/03/31	26	26.28	11	25.38	25.30	15	2,833	0.53%
2021/03/30	9	24.68	2	25.05	24.75	7	2,672	0.26%
2021/03/29	1	24.05	8	25.09	25.00	-7	2,579	-0.27%
2021/03/26	3	23.70	12	23.93	23.60	-9	2,463	-0.37%
2021/03/25	11	22.75	6	23.54	24.35	5	2,326	0.21%
2021/03/24	5	22.11	7	21.71	22.80	-2	2,060	-0.10%
2021/03/23	1	20.50	3	20.67	20.75	-2	1,954	-0.10%
2021/03/22	0	0.00	9	20.82	20.70	-9	1,939	-0.46%
2021/03/19	4	20.38	4	20.40	20.40	0	1,932	0.00%
2021/03/18	0	0.00	2	20.60	20.60	-2	1,926	-0.10%
2021/03/17	5	19.84	6	19.75	19.75	-1	1,928	-0.05%
2021/03/16	6	19.95	10	19.80	19.90	-4	1,957	-0.20%
2021/03/15	3	20.15	0	0.00	20.05	3	1,966	0.15%
2021/03/12	0	0.00	4	20.40	20.45	-4	1,974	-0.20%
2021/03/11	11	20.40	0	0.00	20.35	11	1,997	0.55%
2021/03/10	2	20.15	5	20.10	20.10	-3	2,017	-0.15%
2021/03/09	3	20.70	5	21.01	20.60	-2	2,019	-0.10%
2021/03/08	5	19.25	6	20.00	20.00	-1	1,978	-0.05%
2021/03/05	5	19.10	7	19.30	19.30	-2	1,978	-0.10%
2021/03/04	6	19.15	6	19.10	19.10	0	1,999	0.00%
2021/03/03	8	19.38	8	19.10	19.10	0	2,013	0.00%
2021/03/02	2	19.95	2	19.65	19.65	0	2,009	0.00%
2021/02/26	4	19.80	5	19.96	19.95	-1	2,014	-0.05%
2021/02/25	5	20.20	5	19.80	19.80	0	2,015	0.00%
2021/02/24	7	19.91	6	19.70	19.70	1	2,012	0.05%
2021/02/23	8	20.34	7	20.00	20.00	1	2,006	0.05%
2021/02/22	3	20.60	0	0.00	20.75	3	1,986	0.15%
2021/02/19	7	19.02	3	19.70	19.70	4	1,973	0.20%
2021/02/18	0	0.00	4	18.10	18.75	-4	1,998	-0.20%
2021/02/17	3	17.98	6	18.10	17.85	-3	1,987	-0.15%
2021/02/05	3	18.25	2	18.40	18.40	1	1,973	0.05%
2021/02/03	9	17.29	3	17.20	17.20	6	2,002	0.30%
2021/02/02	3	16.55	3	16.90	16.90	0	2,011	0.00%
2021/02/01	5	17.07	24	16.80	16.55	-19	2,005	-0.95%
2021/01/29	5	17.75	9	17.41	17.40	-4	1,977	-0.20%
2021/01/28	5	18.38	15	17.90	17.90	-10	1,980	-0.51%
2021/01/27	5	18.70	4	18.75	18.75	1	1,991	0.05%
2021/01/26	8	19.00	10	18.79	18.75	-2	2,022	-0.10%
2021/01/25	5	18.85	10	18.99	19.15	-5	2,085	-0.24%
2021/01/22	14	18.08	13	18.41	18.50	1	2,151	0.05%
2021/01/21	14	18.53	10	18.28	18.05	4	2,210	0.18%
2021/01/20	20	19.31	31	18.84	18.80	-11	2,216	-0.50%
2021/01/19	10	19.90	11	19.75	19.75	-1	2,213	-0.05%
2021/01/18	0	0.00	5	19.80	20.10	-5	2,267	-0.22%
2021/01/15	20	19.65	40	19.55	19.30	-20	2,369	-0.84%
2021/01/14	15	20.77	15	20.45	20.45	0	2,323	0.00%
2021/01/13	6	21.33	5	21.05	21.05	1	2,319	0.04%
2021/01/12	6	21.08	6	21.32	21.40	0	2,421	0.00%
2021/01/11	0	0.00	5	21.09	21.10	-5	2,513	-0.20%
2021/01/08	5	21.00	5	21.00	21.00	0	2,517	0.00%
2021/01/07	10	21.25	14	21.18	21.00	-4	2,510	-0.16%
2021/01/06	15	21.85	15	21.35	21.35	0	2,494	0.00%
2021/01/05	11	22.10	10	22.10	22.10	1	2,472	0.04%
2021/01/04	25	22.43	19	22.35	22.35	6	2,468	0.24%
2020/12/31	10	23.08	3	22.95	22.85	7	2,473	0.28%
2020/12/30	7	22.76	0	0.00	23.50	7	2,466	0.28%
2020/12/29	0	0.00	11	23.35	23.30	-11	2,580	-0.43%
2020/12/28	0	0.00	13	22.96	23.00	-13	2,591	-0.50%
2020/12/25	3	22.35	1	22.45	22.40	2	2,565	0.08%
2020/12/24	6	22.18	36	22.30	22.25	-30	2,557	-1.17%
2020/12/23	7	22.87	5	22.45	22.45	2	2,546	0.08%
2020/12/22	8	22.19	7	22.80	22.80	1	2,574	0.04%
2020/12/21	0	0.00	3	22.60	22.65	-3	2,579	-0.12%
2020/12/18	4	22.74	2	22.95	22.60	2	2,573	0.08%
2020/12/17	0	0.00	2	22.95	22.90	-2	2,574	-0.08%
2020/12/16	1	22.50	0	0.00	22.40	1	2,557	0.04%
2020/12/15	4	22.41	2	22.10	22.10	2	2,568	0.08%
2020/12/14	0	0.00	16	22.85	22.75	-16	2,554	-0.63%
2020/12/11	7	22.47	10	22.75	22.75	-3	2,547	-0.12%
2020/12/10	10	22.70	0	0.00	23.15	10	2,542	0.39%
2020/12/09	5	22.24	1	22.35	22.10	4	2,520	0.16%
2020/12/08	5	22.55	0	0.00	22.30	5	2,526	0.20%
2020/12/07	10	22.05	10	22.05	22.05	0	2,524	0.00%
2020/12/04	2	22.65	0	0.00	22.45	2	2,526	0.08%
2020/12/02	3	22.80	7	22.80	22.75	-4	2,568	-0.16%
2020/12/01	10	22.85	0	0.00	22.75	10	2,603	0.38%
2020/11/27	5	22.80	9	23.21	23.25	-4	2,667	-0.15%
2020/11/26	5	22.60	7	22.82	22.85	-2	2,685	-0.07%
2020/11/25	5	22.82	1	22.85	22.85	4	2,705	0.15%
2020/11/24	4	22.71	4	22.55	22.55	0	2,712	0.00%
2020/11/23	8	23.06	6	22.90	22.90	2	2,733	0.07%
2020/11/20	1	23.55	0	0.00	23.10	1	2,768	0.04%
2020/11/19	3	23.23	2	23.10	23.00	1	2,814	0.04%
2020/11/18	2	23.38	2	23.53	23.40	0	2,860	0.00%
2020/11/17	2	23.20	3	23.20	23.35	-1	3,059	-0.03%
2020/11/13	2	21.98	2	22.30	22.30	0	3,838	0.00%
2020/11/12	3	22.40	4	22.04	22.00	-1	3,910	-0.03%
2020/11/11	3	22.63	6	22.53	22.40	-3	3,941	-0.08%
2020/11/10	3	23.23	7	22.91	22.90	-4	3,996	-0.10%
2020/11/09	3	22.98	3	22.88	22.85	0	4,073	0.00%
2020/11/06	2	23.18	3	23.13	23.10	-1	4,282	-0.02%
2020/11/05	4	23.20	1	23.20	23.20	3	4,358	0.07%
2020/11/04	2	23.60	4	23.19	23.15	-2	4,421	-0.05%
2020/11/03	3	23.83	2	23.55	23.55	1	4,494	0.02%
2020/11/02	4	24.05	3	23.80	23.80	1	4,607	0.02%
2020/10/30	13	25.08	5	24.83	24.80	8	4,710	0.17%
2020/10/29	4	24.13	6	25.04	25.10	-2	4,847	-0.04%
2020/10/28	3	24.17	4	24.24	24.20	-1	5,111	-0.02%
2020/10/27	7	23.96	1	24.00	24.00	6	5,684	0.11%
2020/10/26	6	23.99	4	23.88	23.85	2	5,769	0.03%
2020/10/23	17	24.76	7	24.60	24.70	10	5,776	0.17%
2020/10/22	2	23.23	3	23.32	23.30	-1	5,724	-0.02%
2020/10/21	2	23.68	0	0.00	23.70	2	5,795	0.03%
2020/10/20	11	23.81	1	23.80	23.80	10	5,820	0.17%
2020/10/19	1	23.10	9	23.62	24.90	-8	5,786	-0.14%
2020/10/16	2	22.63	6	22.69	22.65	-4	5,716	-0.07%
2020/10/15	1	22.70	3	22.50	22.50	-2	5,842	-0.03%
2020/10/14	2	22.45	13	22.54	22.70	-11	5,866	-0.19%
2020/10/13	9	22.53	9	22.70	22.50	0	5,924	0.00%
2020/10/12	5	23.26	7	23.17	23.00	-2	6,681	-0.03%
2020/10/08	7	24.27	1	23.95	23.95	6	7,803	0.08%
2020/10/07	4	23.88	6	23.63	23.65	-2	8,400	-0.02%
2020/10/06	28	25.30	5	25.06	24.35	23	9,548	0.24%
2020/09/28	0	0.00	4	21.20	21.20	-4	11,169	-0.04%
2020/09/25	5	20.60	8	21.73	21.15	-3	11,282	-0.03%
2020/09/24	4	22.00	1	21.60	21.80	3	11,315	0.03%
2020/09/21	0	0.00	1	22.05	21.80	-1	11,538	-0.01%
2020/09/15	2	22.15	0	0.00	22.10	2	12,923	0.02%
2020/09/14	0	0.00	2	21.65	21.50	-2	13,985	-0.01%
2020/09/09	1	22.10	1	22.00	21.95	0	14,553	0.00%
2020/09/08	0	0.00	2	21.95	22.50	-2	14,665	-0.01%
2020/09/07	3	21.52	17	21.55	21.35	-14	14,724	-0.10%
2020/09/04	2	21.50	1	22.50	21.90	1	14,866	0.01%
2020/09/03	1	21.60	2	21.55	21.55	-1	15,158	-0.01%
2020/09/01	5	23.00	0	0.00	22.85	5	15,191	0.03%
2020/08/31	3	23.65	2	23.45	23.35	1	15,166	0.01%
2020/08/28	3	23.67	0	0.00	23.70	3	15,175	0.02%
2020/08/27	1	23.60	7	23.66	23.55	-6	15,166	-0.04%
2020/08/26	8	23.80	5	23.78	23.90	3	15,167	0.02%
2020/08/25	13	24.32	6	24.42	23.75	7	15,162	0.05%
2020/08/24	6	24.73	6	24.94	24.65	0	15,135	0.00%
2020/08/21	8	25.04	12	25.28	25.05	-4	15,126	-0.03%
2020/08/20	8	25.24	18	25.58	23.95	-10	14,956	-0.07%
2020/08/19	14	24.47	11	24.74	25.60	3	14,504	0.02%
2020/08/18	6	23.79	9	23.31	23.30	-3	14,259	-0.02%
2020/08/17	5	23.40	0	0.00	23.30	5	14,246	0.04%
2020/08/14	2	24.05	4	23.93	23.75	-2	14,225	-0.01%
2020/08/13	5	23.87	15	23.78	23.55	-10	14,202	-0.07%
2020/08/12	33	24.40	11	24.40	24.25	22	14,262	0.15%
2020/08/11	13	23.32	8	23.49	23.35	5	14,369	0.03%
2020/08/10	4	24.11	1	23.95	23.90	3	14,319	0.02%
2020/08/07	1	23.85	0	0.00	23.55	1	14,327	0.01%
2020/08/06	14	24.75	18	24.33	24.10	-4	14,380	-0.03%
2020/08/05	12	25.04	10	25.20	25.10	2	14,281	0.01%
2020/08/04	19	25.54	16	25.01	24.70	3	14,137	0.02%
2020/08/03	15	25.75	14	25.63	25.20	1	14,005	0.01%
2020/07/31	132	25.14	115	24.42	25.35	17	13,740	0.12%	大買/大賣/
2020/07/29	0	0.00	6	21.13	21.75	-6	13,139	-0.05%
2020/07/28	1	19.80	36	19.81	19.80	-35	13,126	-0.27%
2020/07/24	7	23.97	0	0.00	23.00	7	13,012	0.05%
2020/07/22	0	0.00	1	25.20	25.20	-1	13,056	-0.01%
2020/07/21	0	0.00	24	23.86	22.95	-24	13,030	-0.18%
2020/07/20	0	0.00	2	25.20	25.20	-2	12,905	-0.02%
2020/07/17	0	0.00	5	29.30	27.95	-5	12,923	-0.04%
2020/07/16	70	33.58	33	33.67	31.05	37	12,929	0.29%
2020/07/15	47	33.04	39	33.57	33.75	8	12,257	0.07%
2020/07/14	57	32.74	74	32.41	31.75	-17	11,147	-0.15%
2020/07/13	109	36.96	90	36.46	35.25	19	10,522	0.18%	大買/
2020/07/10	79	34.75	68	34.10	35.40	11	9,340	0.12%
2020/07/09	56	31.81	25	31.83	32.20	31	8,246	0.38%
2020/07/08	28	28.29	3	29.30	29.30	25	7,798	0.32%
2020/07/07	1	27.55	1	27.00	26.65	0	7,591	0.00%
2020/07/06	0	0.00	15	26.63	27.35	-15	7,501	-0.20%
2020/07/03	9	26.29	0	0.00	26.15	9	7,373	0.12%
2020/07/02	10	26.62	9	26.52	26.15	1	7,292	0.01%
2020/07/01	5	25.15	8	26.48	26.55	-3	7,188	-0.04%
2020/06/30	3	24.65	13	24.95	24.95	-10	7,078	-0.14%
2020/06/29	8	25.26	1	25.70	25.60	7	7,016	0.10%
2020/06/24	28	24.97	4	25.33	24.60	24	6,931	0.35%
2020/06/23	34	27.37	43	26.92	26.90	-9	6,737	-0.13%
2020/06/22	86	29.28	83	29.23	27.90	3	6,353	0.05%
2020/06/19	64	26.89	51	26.11	27.50	13	5,640	0.23%
2020/06/18	0	0.00	1	25.00	25.00	-1	4,572	-0.02%
2020/06/17	58	22.52	33	22.02	22.75	25	4,475	0.56%
2020/06/16	35	20.84	26	20.73	20.70	9	4,189	0.21%
2020/06/15	4	20.41	9	20.27	19.85	-5	4,010	-0.12%
2020/06/12	7	19.04	0	0.00	19.00	7	3,923	0.18%
2020/06/11	21	19.80	17	19.69	19.40	4	3,933	0.10%
2020/06/10	34	20.35	139	19.70	20.70	-105	3,854	-2.72%	大賣/鉅額交易
2020/06/09	0	0.00	2	18.85	18.85	-2	3,557	-0.06%
2020/06/08	2	19.10	3	19.15	18.80	-1	3,644	-0.03%
2020/06/05	10	18.30	10	18.35	18.25	0	3,568	0.00%
2020/06/04	0	0.00	1	18.40	18.30	-1	3,637	-0.03%
2020/06/02	0	0.00	1	17.55	17.80	-1	3,981	-0.03%
2020/06/01	15	17.99	0	0.00	18.00	15	3,954	0.38%
2020/05/29	3	17.90	0	0.00	17.90	3	3,925	0.08%
2020/05/28	4	18.81	8	18.94	18.75	-4	3,922	-0.10%
2020/05/27	3	18.62	8	19.25	18.60	-5	3,924	-0.13%
2020/05/26	15	19.45	3	19.60	19.40	12	3,902	0.31%
2020/05/25	3	18.98	1	18.90	18.80	2	3,838	0.05%
2020/05/22	9	19.10	11	18.85	18.70	-2	3,830	-0.05%
2020/05/20	24	19.03	101	19.13	18.70	-77	3,853	-2.00%	大賣/
2020/05/19	3	18.98	1	19.25	19.25	2	3,822	0.05%
2020/05/18	3	18.47	105	18.75	18.80	-102	3,680	-2.77%	大賣/鉅額交易
2020/05/15	0	0.00	6	16.90	17.10	-6	3,361	-0.18%
2020/05/14	3	17.60	24	17.44	16.75	-21	3,366	-0.62%
2020/05/13	10	17.37	9	17.61	17.60	1	3,362	0.03%
2020/05/12	20	16.85	30	16.65	16.60	-10	3,288	-0.30%
2020/05/11	5	16.00	11	16.07	16.05	-6	3,289	-0.18%
2020/05/08	13	16.68	24	16.55	16.35	-11	3,306	-0.33%
2020/05/07	12	16.23	1	16.85	17.10	11	3,332	0.33%
2020/05/06	15	15.87	4	16.08	15.85	11	3,404	0.32%
2020/05/04	15	15.03	1	15.00	15.00	14	4,182	0.33%
2020/04/30	24	14.52	0	0.00	14.50	24	4,275	0.56%
2020/04/29	7	14.40	0	0.00	14.35	7	4,372	0.16%
2020/04/28	1	14.30	0	0.00	14.25	1	4,476	0.02%
2020/04/27	2	14.53	2	14.68	14.70	0	4,633	0.00%
2020/04/24	0	0.00	1	13.50	13.40	-1	4,557	-0.02%
2020/04/23	6	13.59	5	13.68	13.40	1	4,552	0.02%
2020/04/22	2	13.68	0	0.00	13.40	2	4,553	0.04%
2020/04/21	10	14.01	0	0.00	13.50	10	4,577	0.22%
2020/04/20	3	13.50	0	0.00	14.30	3	4,503	0.07%
2020/04/17	1	13.10	1	13.25	13.00	0	4,417	0.00%
2020/04/14	1	13.75	1	13.60	13.40	0	4,457	0.00%
2020/04/13	0	0.00	2	13.30	13.15	-2	4,425	-0.05%
2020/04/09	5	12.40	0	0.00	12.60	5	4,435	0.11%
2020/04/01	2	11.80	0	0.00	11.60	2	4,478	0.04%
2020/03/26	0	0.00	10	8.19	9.45	-10	4,445	-0.22%
2020/03/23	29	10.95	2	10.95	10.95	27	4,422	0.61%
2020/03/20	12	12.54	5	12.25	12.15	7	4,418	0.16%
2020/03/19	28	12.00	0	0.00	11.95	28	4,388	0.64%
2020/03/18	8	13.34	0	0.00	13.25	8	4,386	0.18%
2020/03/17	41	13.25	0	0.00	13.20	41	4,355	0.94%
2020/03/16	43	14.99	0	0.00	14.65	43	4,241	1.01%
2020/03/13	20	16.20	0	0.00	16.20	20	4,158	0.48%
2020/03/12	21	18.03	24	19.09	18.00	-3	4,131	-0.07%
2020/03/11	1	20.65	1	20.70	20.00	0	4,043	0.00%
2020/03/10	0	0.00	3	20.68	20.60	-3	4,061	-0.07%
2020/03/09	30	22.78	64	22.47	21.85	-34	4,031	-0.84%
2020/03/06	33	22.11	1	22.10	22.10	32	3,798	0.84%
2020/03/05	1	20.90	2	21.00	21.05	-1	3,741	-0.03%
2020/03/03	10	21.35	0	0.00	20.80	10	3,923	0.25%
2020/03/02	0	0.00	7	19.95	20.90	-7	3,956	-0.18%
2020/02/25	2	21.33	0	0.00	21.25	2	3,966	0.05%
2020/02/24	20	22.40	0	0.00	22.05	20	4,015	0.50%
2020/02/21	6	21.87	6	21.96	21.95	0	4,003	0.00%
2020/02/20	1	21.45	1	21.10	21.45	0	3,977	0.00%
2020/02/19	1	20.85	0	0.00	20.90	1	3,964	0.03%
2020/02/18	6	20.75	7	20.99	20.85	-1	3,966	-0.03%
2020/02/14	1	21.25	12	21.11	20.80	-11	4,005	-0.27%
2020/02/13	3	21.57	65	21.96	21.50	-62	3,985	-1.56%
2020/02/11	1	22.30	3	22.38	22.15	-2	3,925	-0.05%
2020/02/10	1	22.10	0	0.00	22.45	1	4,047	0.02%
2020/02/07	9	23.26	7	23.14	23.05	2	3,982	0.05%
2020/02/06	4	22.65	38	22.94	22.45	-34	3,923	-0.87%
2020/02/05	115	24.22	150	24.20	24.00	-35	3,849	-0.91%	大買/大賣/
2020/02/04	6	21.88	5	22.00	22.30	1	3,250	0.03%
2020/02/03	11	21.65	10	21.78	21.75	1	3,116	0.03%
2020/01/31	13	21.51	12	21.47	21.55	1	3,014	0.03%
2020/01/30	23	22.14	35	22.25	22.25	-12	2,933	-0.41%
2020/01/20	3	19.95	0	0.00	20.25	3	2,744	0.11%
2020/01/17	4	19.48	0	0.00	19.40	4	2,695	0.15%
2020/01/16	2	19.50	2	19.65	19.50	0	2,687	0.00%
2020/01/15	10	19.82	10	19.85	19.60	0	2,675	0.00%
2020/01/14	6	18.82	0	0.00	18.80	6	2,629	0.23%
2020/01/13	4	18.80	0	0.00	18.75	4	2,632	0.15%
2020/01/10	0	0.00	3	18.90	18.80	-3	2,616	-0.11%
2020/01/09	8	18.81	18	18.85	18.80	-10	2,617	-0.38%
2020/01/06	9	18.81	0	0.00	18.80	9	2,507	0.36%
2020/01/03	1	18.85	0	0.00	18.65	1	2,494	0.04%
2020/01/02	6	19.10	0	0.00	18.90	6	2,484	0.24%
2019/12/31	2	18.40	0	0.00	18.40	2	2,459	0.08%
2019/12/13	1	18.65	0	0.00	18.40	1	2,475	0.04%
2019/12/10	10	19.23	5	19.05	19.30	5	2,424	0.21%
2019/12/09	1	19.10	0	0.00	19.05	1	2,411	0.04%
2019/12/06	5	19.35	10	19.33	19.25	-5	2,400	-0.21%
2019/12/05	4	19.68	0	0.00	19.30	4	2,450	0.16%
2019/12/04	5	19.60	7	20.03	19.70	-2	2,392	-0.08%
2019/12/02	4	20.28	0	0.00	20.10	4	2,293	0.17%
2019/11/28	10	20.71	8	20.68	20.50	2	2,108	0.09%
2019/11/27	0	0.00	10	20.30	20.15	-10	2,044	-0.49%
2019/11/26	5	21.45	0	0.00	21.00	5	1,968	0.25%
2019/11/25	5	21.75	12	21.91	21.75	-7	1,919	-0.36%
2019/11/22	5	22.20	0	0.00	22.05	5	1,884	0.27%
2019/11/20	5	21.30	1	21.25	21.30	4	1,739	0.23%
2019/11/19	0	0.00	25	21.03	21.10	-25	1,739	-1.44%
2019/11/14	2	21.80	3	22.55	21.80	-1	1,648	-0.06%
2019/11/13	0	0.00	4	21.90	21.90	-4	1,569	-0.25%
2019/11/12	3	22.50	0	0.00	21.70	3	1,567	0.19%
2019/11/11	1	22.45	1	22.35	22.10	0	1,531	0.00%
2019/11/08	5	22.20	0	0.00	22.25	5	1,493	0.33%
2019/11/07	55	22.76	24	23.09	22.10	31	1,465	2.11%
2019/11/05	17	22.46	9	22.71	22.25	8	1,238	0.65%
2019/11/01	3	19.00	12	18.98	20.60	-9	960	-0.94%
2019/10/31	15	18.80	1	18.80	18.90	14	887	1.58%
2019/10/30	7	18.54	5	18.85	18.75	2	869	0.23%
2019/10/29	8	18.92	4	18.68	18.35	4	845	0.47%
2019/10/28	3	18.35	2	18.05	18.50	1	798	0.13%
2019/10/24	0	0.00	1	17.70	17.80	-1	770	-0.13%
2019/10/23	2	18.10	0	0.00	17.80	2	767	0.26%
2019/09/24	0	0.00	3	18.05	18.00	-3	758	-0.40%
2019/09/23	1	18.15	5	17.99	18.10	-4	748	-0.53%
2019/09/12	0	0.00	2	17.45	17.45	-2	726	-0.28%
2019/09/02	1	17.30	0	0.00	17.40	1	641	0.16%
2019/08/28	0	0.00	3	17.00	17.00	-3	615	-0.49%
2019/08/22	3	17.37	0	0.00	17.45	3	619	0.48%
2019/08/20	5	17.00	0	0.00	17.00	5	583	0.86%
2019/08/19	0	0.00	3	17.08	17.05	-3	581	-0.52%
2019/08/14	5	17.20	0	0.00	16.75	5	560	0.89%
2019/07/25	6	17.18	0	0.00	17.15	6	600	1.00%
2019/07/05	18	17.81	18	17.83	17.80	0	792	0.00%
2019/07/02	0	0.00	3	17.45	17.50	-3	889	-0.34%
2019/06/28	3	17.30	0	0.00	17.15	3	869	0.34%
2019/06/25	2	17.15	0	0.00	17.05	2	893	0.22%
2019/06/12	2	16.40	0	0.00	16.35	2	941	0.21%
2019/05/31	2	16.30	0	0.00	16.35	2	936	0.21%
2019/05/22	2	15.95	0	0.00	15.80	2	930	0.21%
2019/05/16	0	0.00	7	16.10	16.05	-7	961	-0.73%
2019/05/15	1	16.45	1	16.35	16.40	0	963	0.00%
2019/04/30	0	0.00	1	17.70	17.80	-1	917	-0.11%
2019/04/25	1	18.20	0	0.00	18.10	1	899	0.11%
2019/04/24	2	18.33	2	18.25	18.15	0	895	0.00%
2019/04/18	0	0.00	30	18.05	18.05	-30	814	-3.68%
2019/04/12	0	0.00	1	18.45	18.15	-1	783	-0.13%
2019/04/10	20	18.40	24	18.18	18.20	-4	733	-0.55%
2019/04/09	4	17.50	0	0.00	17.75	4	620	0.64%
2019/04/03	3	17.20	0	0.00	17.25	3	591	0.51%
2019/04/02	12	17.20	0	0.00	17.15	12	599	2.00%
2019/03/28	20	17.50	0	0.00	17.50	20	578	3.46%
2019/03/19	3	17.70	3	17.55	17.45	0	608	0.00%
2019/03/14	0	0.00	3	17.22	17.10	-3	592	-0.51%
2019/03/13	0	0.00	4	17.20	17.20	-4	620	-0.64%
2019/03/12	1	17.10	0	0.00	17.25	1	631	0.16%
2019/02/15	2	18.45	3	18.00	17.80	-1	732	-0.14%
2018/12/18	2	17.63	0	0.00	17.65	2	956	0.21%
2018/12/17	1	18.15	0	0.00	18.15	1	948	0.11%
2018/12/14	2	18.20	0	0.00	18.30	2	954	0.21%
2018/12/05	1	17.30	0	0.00	17.30	1	889	0.11%
2018/12/03	3	17.10	0	0.00	17.10	3	865	0.35%
2018/11/30	0	0.00	1	16.70	16.75	-1	834	-0.12%
2018/11/22	2	16.70	1	16.30	16.30	1	773	0.13%
2018/11/20	1	16.25	0	0.00	16.20	1	745	0.13%
2018/11/19	1	16.50	0	0.00	16.40	1	742	0.13%
2018/11/08	0	0.00	3	16.87	16.75	-3	738	-0.41%
2018/11/07	1	16.50	0	0.00	16.50	1	714	0.14%
2018/10/31	1	16.00	0	0.00	16.10	1	692	0.14%
2018/10/29	21	16.00	0	0.00	16.00	21	687	3.06%
2018/10/18	2	17.90	2	18.10	18.20	0	728	0.00%
2018/10/12	31	16.81	1	16.20	16.55	30	630	4.76%
2018/10/11	1	17.40	0	0.00	17.35	1	619	0.16%
2018/10/01	2	20.85	0	0.00	20.90	2	677	0.30%
2018/09/27	3	20.35	8	20.36	20.60	-5	674	-0.74%
2018/09/14	0	0.00	8	20.20	20.15	-8	679	-1.18%
2018/09/13	0	0.00	5	20.15	20.15	-5	683	-0.73%
2018/09/12	2	20.45	16	20.36	20.35	-14	689	-2.03%
2018/09/07	1	20.05	1	19.90	19.65	0	664	0.00%
2018/09/06	5	20.00	2	19.93	19.95	3	662	0.45%
2018/09/03	1	20.15	0	0.00	20.20	1	698	0.14%
2018/08/30	0	0.00	13	19.94	19.95	-13	711	-1.83%
2018/08/28	1	19.90	1	19.85	19.90	0	724	0.00%
2018/08/09	2	21.25	0	0.00	20.90	2	836	0.24%
2018/07/30	0	0.00	3	21.73	21.75	-3	918	-0.33%
2018/07/27	23	21.85	4	22.03	21.75	19	938	2.02%
2018/07/26	3	21.30	1	21.30	21.10	2	946	0.21%
2018/07/25	1	20.70	0	0.00	20.70	1	1,020	0.10%
2018/07/24	0	0.00	4	20.65	20.75	-4	1,053	-0.38%
2018/07/23	1	20.85	0	0.00	20.80	1	1,123	0.09%
2018/07/20	20	20.68	0	0.00	20.90	20	1,488	1.34%
2018/07/10	1	19.85	1	19.85	19.95	0	1,544	0.00%
2018/06/13	0	0.00	10	22.60	22.15	-10	1,604	-0.62%
2018/06/12	10	22.85	5	22.55	22.45	5	1,601	0.31%
2018/06/11	11	21.90	0	0.00	21.90	11	1,584	0.69%
2018/06/07	4	22.05	0	0.00	22.05	4	1,583	0.25%
2018/05/30	20	21.90	0	0.00	21.70	20	1,670	1.20%
2018/05/28	30	22.08	0	0.00	22.20	30	1,676	1.79%
2018/05/22	20	22.63	0	0.00	22.70	20	1,713	1.17%
2018/05/21	20	22.93	0	0.00	22.85	20	1,727	1.16%
2018/05/16	0	0.00	1	23.40	23.40	-1	1,963	-0.05%
2018/05/14	0	0.00	1	23.05	23.05	-1	1,979	-0.05%
2018/05/10	0	0.00	1	23.30	23.25	-1	1,984	-0.05%
2018/05/09	1	23.35	1	23.85	23.25	0	1,983	0.00%
2018/05/08	5	23.93	0	0.00	23.75	5	1,982	0.25%
2018/05/03	1	24.90	8	24.42	24.15	-7	2,030	-0.34%
2018/05/02	11	24.76	2	25.10	25.15	9	2,009	0.45%
2018/04/30	0	0.00	2	23.85	23.80	-2	1,955	-0.10%
2018/04/27	5	24.90	5	24.05	24.05	0	2,050	0.00%
2018/04/26	18	25.40	98	25.88	24.80	-80	2,069	-3.87%
2018/04/23	0	0.00	1	23.20	23.60	-1	1,652	-0.06%
2018/04/16	0	0.00	5	22.85	22.75	-5	1,589	-0.31%
2018/04/13	3	23.10	0	0.00	23.05	3	1,589	0.19%
2018/04/11	2	23.45	0	0.00	23.40	2	1,576	0.13%
2018/03/26	2	23.65	0	0.00	23.65	2	1,461	0.14%
2018/03/20	5	23.50	0	0.00	23.60	5	1,429	0.35%
2018/03/09	0	0.00	5	23.70	23.45	-5	1,447	-0.35%
2018/03/08	6	25.04	0	0.00	24.95	6	1,392	0.43%
2018/03/06	0	0.00	6	24.75	24.70	-6	1,341	-0.45%
2018/03/01	1	24.90	0	0.00	24.85	1	1,341	0.07%
2018/02/12	0	0.00	1	25.80	24.95	-1	1,243	-0.08%
2018/02/09	7	26.18	14	25.98	25.35	-7	1,192	-0.59%
2018/02/08	5	24.47	10	24.54	25.15	-5	1,084	-0.46%
2018/02/07	0	0.00	1	23.50	22.90	-1	999	-0.10%
2018/02/06	1	23.20	0	0.00	22.95	1	986	0.10%
2018/02/05	0	0.00	2	23.05	23.20	-2	950	-0.21%
2018/02/01	10	23.73	0	0.00	23.30	10	943	1.06%
2018/01/31	11	24.07	0	0.00	23.70	11	945	1.16%
2018/01/30	0	0.00	1	24.40	23.80	-1	970	-0.10%
2018/01/29	1	23.85	12	24.48	24.75	-11	961	-1.14%
2018/01/26	2	22.90	0	0.00	23.25	2	914	0.22%
2018/01/25	10	23.55	0	0.00	23.00	10	903	1.11%
2018/01/24	0	0.00	2	23.50	24.05	-2	877	-0.23%
2018/01/23	3	24.60	10	24.66	24.25	-7	837	-0.84%
2018/01/22	0	0.00	6	23.11	23.15	-6	709	-0.85%
2018/01/19	2	21.10	1	21.35	21.05	1	623	0.16%
2018/01/18	1	21.10	0	0.00	21.10	1	621	0.16%
2018/01/17	1	21.00	0	0.00	21.05	1	624	0.16%
2018/01/16	1	21.40	0	0.00	21.40	1	624	0.16%
2018/01/15	0	0.00	2	21.43	21.40	-2	619	-0.32%
2018/01/09	2	21.45	0	0.00	21.35	2	608	0.33%
2018/01/08	0	0.00	1	21.75	21.65	-1	605	-0.17%
2018/01/02	2	21.70	0	0.00	21.70	2	618	0.32%