太景*-KY (4157)-凱基-中港券商分點個股進出

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
15.35
漲跌
▲0.40
漲幅
+2.68%
成交量
3,170張
產業
上櫃生技醫療類股
263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－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/05/09	2	15.40	0	0.00	15.35	2	2,540	0.08%
2024/05/03	0	0.00	2	15.20	15.00	-2	2,478	-0.08%
2024/04/30	0	0.00	2	15.40	15.35	-2	2,429	-0.08%
2024/04/29	0	0.00	75	15.34	15.65	-75	2,407	-3.12%
2024/04/26	0	0.00	34	15.40	15.40	-34	2,370	-1.43%
2024/04/25	0	0.00	1	15.50	15.50	-1	2,345	-0.04%
2024/04/24	0	0.00	40	15.45	15.45	-40	2,326	-1.72%
2024/04/19	23	16.74	3	16.82	16.45	20	2,041	0.98%
2024/04/17	5	14.42	0	0.00	14.35	5	1,451	0.34%
2024/04/15	2	14.85	0	0.00	14.65	2	1,418	0.14%
2024/04/11	0.2	15.00	0	0.00	14.90	0.2	1,438	0.01%
2024/04/08	2	15.18	0	0.00	15.30	2	1,431	0.14%
2024/04/02	7	15.65	0	0.00	15.65	7	1,415	0.49%
2024/04/01	20	15.75	0	0.00	15.70	20	1,403	1.43%
2024/03/29	0	0.00	2	15.50	15.45	-2	1,365	-0.15%
2024/03/27	1	15.75	0	0.00	15.45	1	1,324	0.08%
2024/03/26	3	15.40	0	0.00	15.35	3	1,298	0.23%
2024/03/25	20	15.55	0	0.00	15.40	20	1,273	1.57%
2024/03/22	52	14.78	0	0.00	14.90	52	1,236	4.21%
2024/03/21	67	14.78	0	0.00	14.70	67	1,244	5.38%
2024/03/18	0	0.00	1	14.75	14.65	-1	1,233	-0.08%
2024/03/11	0.1	14.55	0	0.00	14.55	0.1	1,246	0.01%
2024/03/07	0.1	14.50	0	0.00	14.75	0.1	1,492	0.00%
2024/03/06	0	14.80	0	0.00	14.70	0	1,569	0.00%
2024/03/05	0	0.00	59	14.85	14.80	-59	1,577	-3.74%
2024/02/27	1	15.00	0	0.00	15.00	1	1,892	0.05%
2024/02/23	0	15.35	15	15.35	15.10	-15	1,879	-0.80%
2024/02/22	0.1	15.35	25	15.38	15.25	-25	1,864	-1.34%
2024/02/01	0	0.00	5	15.00	15.05	-5	1,822	-0.27%
2024/01/17	0.1	14.93	0	0.00	14.75	0.1	2,052	0.00%
2024/01/16	0	0.00	2	15.20	15.10	-2	2,065	-0.10%
2024/01/12	1	15.25	0	0.00	15.25	1	2,063	0.05%
2024/01/11	0	0.00	15	15.15	15.20	-15	2,061	-0.73%
2024/01/09	1	15.30	0	0.00	15.25	1	2,062	0.05%
2023/12/25	0	0.00	5	15.40	15.10	-5	1,971	-0.25%
2023/12/19	0	0.00	1	15.35	15.45	-1	1,947	-0.05%
2023/12/18	0	0.00	0	15.40	15.30	0	1,924	0.00%
2023/12/07	0	15.85	2	16.00	15.65	-2	1,873	-0.11%
2023/12/06	1	16.25	0	0.00	16.10	1	1,831	0.05%
2023/12/05	1	16.90	3	16.33	16.00	-2	1,803	-0.11%
2023/12/04	6.1	16.84	2	16.88	16.85	4.1	1,707	0.24%
2023/12/01	4	16.34	4	16.20	16.05	0	1,527	0.00%
2023/11/30	0	0.00	2	15.85	15.90	-2	1,415	-0.14%
2023/11/29	0	0.00	2	15.75	15.90	-2	1,399	-0.14%
2023/11/28	8	15.70	5	15.72	15.75	3	1,341	0.22%
2023/11/27	1	16.05	10	15.55	16.20	-9	1,187	-0.76%
2023/11/23	0	0.00	1	15.15	15.05	-1	1,075	-0.09%
2023/11/10	5	15.65	0	0.00	15.15	5	1,076	0.46%
2023/11/09	5	15.45	0	0.00	15.40	5	1,063	0.47%
2023/11/08	10	15.75	0	0.00	15.55	10	1,065	0.94%
2023/11/07	10	15.70	3	15.65	15.65	7	1,046	0.67%
2023/11/06	1	15.80	1	15.75	15.75	0	1,025	0.00%
2023/11/03	0	0.00	1	14.85	14.85	-1	891	-0.11%
2023/11/01	10	15.15	8	14.95	14.90	2	906	0.22%
2023/10/31	0	0.00	7	14.90	14.70	-7	899	-0.78%
2023/10/26	0	0.00	6	14.59	14.50	-6	906	-0.66%
2023/10/24	9	14.97	0	0.00	14.90	9	933	0.96%
2023/10/20	0	14.10	0	0.00	14.05	0	951	0.00%
2023/10/18	0.2	14.35	0	0.00	14.15	0.2	984	0.02%
2023/10/17	0	0.00	20	14.40	14.35	-20	994	-2.01%
2023/10/06	10	14.55	0	0.00	14.75	10	1,177	0.85%
2023/09/26	0	0.00	1	14.60	14.45	-1	1,599	-0.06%
2023/09/25	3	14.95	1	14.70	14.70	2	1,686	0.12%
2023/09/20	0	0.00	1	14.80	14.80	-1	2,527	-0.04%
2023/09/07	0	0.00	18	15.04	15.00	-18	2,730	-0.66%
2023/08/31	10	15.60	0	0.00	15.60	10	3,004	0.33%
2023/08/29	0	0.00	2	15.30	15.40	-2	2,997	-0.07%
2023/08/07	2	15.75	0	0.00	15.65	2	2,963	0.07%
2023/07/25	0	0.00	2	15.70	15.65	-2	2,929	-0.07%
2023/07/21	2	16.15	0	0.00	16.05	2	2,894	0.07%
2023/07/20	1	16.10	0	0.00	16.00	1	2,888	0.03%
2023/07/19	1	16.20	1	16.10	16.10	0	2,892	0.00%
2023/07/18	0	0.00	30	15.90	15.75	-30	2,876	-1.04%
2023/07/11	3	16.72	0	0.00	16.50	3	2,776	0.11%
2023/07/07	2	16.60	0	0.00	16.65	2	2,735	0.07%
2023/07/06	6	17.03	5	17.07	16.90	1	2,689	0.04%
2023/07/05	3	17.18	5	17.05	17.00	-2	2,640	-0.08%
2023/07/04	7	17.56	21	17.18	17.05	-14	2,588	-0.54%
2023/07/03	22	18.12	2	18.05	18.00	20	2,442	0.82%
2023/06/30	20	18.19	0.1	18.00	17.85	19.9	2,337	0.85%
2023/06/29	54	18.16	41.4	18.08	18.10	12.7	2,097	0.60%
2023/06/28	4	16.54	62.7	17.34	17.20	-58.7	1,702	-3.45%
2023/06/16	1	15.85	44	15.89	15.85	-43	1,704	-2.52%
2023/06/13	0	0.00	7	15.65	15.90	-7	1,684	-0.42%
2023/06/12	20.2	16.44	11	16.12	16.00	9.2	1,633	0.56%
2023/06/08	0.1	14.95	0	0.00	14.90	0.1	1,363	0.00%
2023/06/07	0	0.00	1	14.75	14.75	-1	1,381	-0.07%
2023/06/02	0.3	14.95	0	0.00	14.85	0.3	1,406	0.02%
2023/05/03	0	0.00	8	15.65	15.60	-8	1,510	-0.53%
2023/05/02	1	15.60	0	0.00	15.65	1	1,517	0.07%
2023/04/26	0	0.00	8	14.85	15.00	-8	1,506	-0.53%
2023/04/24	0	0.00	3	15.40	15.35	-3	1,494	-0.20%
2023/04/21	0	0.00	1	15.05	15.00	-1	1,484	-0.07%
2023/04/20	1	15.30	9	15.57	15.35	-8	1,474	-0.54%
2023/04/19	8	15.90	0	0.00	15.85	8	1,447	0.55%
2023/04/17	1	15.55	2	15.50	15.50	-1	1,419	-0.07%
2023/04/14	0	0.00	1	15.40	15.30	-1	1,428	-0.07%
2023/03/27	3	15.85	0	0.00	15.50	3	1,849	0.16%
2023/03/23	17	15.94	16	15.50	15.45	1	2,144	0.05%
2023/03/21	0	0.00	1	16.00	15.90	-1	2,738	-0.04%
2023/03/17	0	0.00	5	14.25	14.25	-5	2,728	-0.18%
2023/03/14	1	14.50	2	14.60	14.55	-1	2,726	-0.04%
2023/03/10	0	0.00	10	14.90	14.90	-10	2,732	-0.37%
2023/03/07	20	15.55	0	0.00	15.55	20	2,753	0.73%
2023/03/02	10	15.60	0	0.00	15.65	10	2,752	0.36%
2023/03/01	0	0.00	1	15.40	15.25	-1	2,755	-0.04%
2023/02/24	0	0.00	30	15.50	15.50	-30	2,753	-1.09%
2023/02/23	30	15.80	0	0.00	15.75	30	2,759	1.09%
2023/02/09	0	0.00	2	16.10	15.90	-2	2,812	-0.07%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/02	1.1	15.80	0	0.00	15.90	1.1	2,759	0.04%
2023/02/01	0.2	15.45	0	0.00	15.50	0.2	2,750	0.01%
2023/01/31	2	15.20	0	0.00	15.40	2	2,758	0.07%
2023/01/12	2	15.00	0	0.00	14.95	2	2,792	0.07%
2023/01/05	5	15.70	5	15.52	15.40	0	2,849	0.00%
2023/01/03	10	15.60	0	0.00	15.65	10	2,874	0.35%
2022/12/29	0	0.00	4	16.00	16.10	-4	2,882	-0.14%
2022/12/28	11	16.14	0	0.00	15.95	11	2,896	0.38%
2022/12/27	0	0.00	1	16.45	16.40	-1	2,923	-0.03%
2022/12/26	1	16.70	0	0.00	16.60	1	2,912	0.03%
2022/12/23	11	16.54	12	16.44	16.15	-1	2,886	-0.03%
2022/12/22	12	16.08	8	16.36	16.40	4	2,891	0.14%
2022/12/21	15	16.15	0	0.00	15.70	15	2,936	0.51%
2022/12/20	10	16.70	0	0.00	16.10	10	2,945	0.34%
2022/12/19	13	17.20	2	17.30	17.15	11	2,951	0.37%
2022/12/16	57	17.07	5	17.05	17.05	52	2,896	1.80%
2022/12/15	0	0.00	5	16.60	16.60	-5	2,763	-0.18%
2022/12/14	140	17.95	132.3	18.05	17.25	7.8	2,631	0.29%	大買/大賣/
2022/12/13	3	17.77	18	17.83	17.95	-15	2,248	-0.67%
2022/12/12	11	16.22	1	16.35	16.35	10	1,981	0.50%
2022/12/08	0	0.00	10	15.45	15.30	-10	1,938	-0.52%
2022/12/05	0	0.00	2	15.95	15.95	-2	2,099	-0.10%
2022/12/02	5	15.90	9	15.67	15.65	-4	2,138	-0.19%
2022/12/01	8	16.00	2	15.80	15.80	6	2,210	0.27%
2022/11/30	0	0.00	1	15.95	15.95	-1	2,444	-0.04%
2022/11/22	5	15.60	5	15.05	15.05	0	3,656	0.00%
2022/11/21	15	15.45	15	15.48	15.45	0	3,726	0.00%
2022/11/17	5	15.40	5	15.30	15.30	0	4,014	0.00%
2022/11/16	10	15.28	10	15.15	15.15	0	4,163	0.00%
2022/11/14	1	14.70	0	0.00	14.85	1	4,463	0.02%
2022/11/11	0	0.00	1	14.90	14.75	-1	4,529	-0.02%
2022/11/08	1	15.05	0	0.00	14.75	1	4,744	0.02%
2022/11/03	6	14.80	8	14.73	14.70	-2	4,827	-0.04%
2022/10/28	0	0.00	1	14.05	13.90	-1	5,020	-0.02%
2022/10/19	11	14.78	10	14.55	14.55	1	6,698	0.01%
2022/10/18	13	14.69	13	14.70	14.70	0	7,136	0.00%
2022/10/14	8	14.40	8	14.69	14.60	0	7,322	0.00%
2022/10/13	8	14.85	8	14.15	14.05	0	7,354	0.00%
2022/10/12	1	14.90	0	0.00	14.95	1	7,391	0.01%
2022/10/06	20	15.21	20	15.31	15.35	0	7,355	0.00%
2022/10/05	6	15.40	6	15.10	15.10	0	7,379	0.00%
2022/09/29	0	0.00	1	15.00	15.05	-1	7,466	-0.01%
2022/09/27	1	15.55	0	0.00	15.55	1	7,458	0.01%
2022/09/26	1	15.75	4	15.65	15.50	-3	7,436	-0.04%
2022/09/23	6	17.37	7	16.99	16.90	-1	7,417	-0.01%
2022/09/22	1	17.05	0	0.00	17.20	1	7,397	0.01%
2022/09/21	5	16.90	5	16.75	16.75	0	7,447	0.00%
2022/09/20	11	17.00	10	16.95	16.95	1	7,486	0.01%
2022/09/16	2	17.35	2	17.35	17.10	0	7,662	0.00%
2022/09/15	11	17.82	10	17.64	17.50	1	7,696	0.01%
2022/09/14	11	17.96	10	17.80	17.80	1	7,755	0.01%
2022/09/13	2	18.28	0	0.00	18.10	2	7,726	0.03%
2022/09/12	1	18.40	0	0.00	18.50	1	7,893	0.01%
2022/09/08	6	18.00	7	18.04	18.10	-1	7,910	-0.01%
2022/09/07	6	18.10	3	17.97	17.85	3	7,934	0.04%
2022/09/06	2	18.13	4	19.26	18.45	-2	7,859	-0.03%
2022/09/05	12	19.50	16	19.62	19.50	-4	7,643	-0.05%
2022/09/02	3	18.58	4	18.49	18.40	-1	7,185	-0.01%
2022/09/01	1	18.55	9	18.45	18.20	-8	7,140	-0.11%
2022/08/31	18	19.08	15	19.16	18.90	3	7,109	0.04%
2022/08/30	1	18.60	4	18.54	18.60	-3	6,869	-0.04%
2022/08/29	24	18.96	57	19.06	18.45	-33	6,770	-0.49%
2022/08/26	4	18.60	2	18.45	18.20	2	6,428	0.03%
2022/08/25	6	18.57	6	18.32	18.45	0	6,337	0.00%
2022/08/24	10	18.64	18	18.03	18.40	-8	6,248	-0.13%
2022/08/23	24	18.52	27.1	17.97	17.65	-3.1	6,027	-0.05%
2022/08/22	16	18.59	2	18.65	18.65	14	5,863	0.24%
2022/08/19	0	0.00	30	17.65	17.65	-30	5,565	-0.54%
2022/08/18	1	17.55	23	17.48	17.45	-22	5,518	-0.40%
2022/08/17	53	17.83	11	17.73	17.70	42	5,437	0.77%
2022/08/16	11	17.63	4	17.43	17.60	7	5,328	0.13%
2022/08/15	4	16.98	22	16.97	17.25	-18	5,265	-0.34%
2022/08/12	3	16.45	5	16.50	16.55	-2	5,215	-0.04%
2022/08/11	24	16.58	13	16.40	16.40	11	5,209	0.21%
2022/08/10	11	16.54	0	0.00	16.45	11	5,178	0.21%
2022/08/09	3	16.77	0	0.00	16.70	3	5,140	0.06%
2022/08/08	9	16.58	12	16.71	16.65	-3	5,110	-0.06%
2022/08/05	9	17.08	7	17.02	17.00	2	5,073	0.04%
2022/08/04	12	16.85	4	16.93	16.85	8	5,060	0.16%
2022/08/03	2	18.05	15	18.07	17.30	-13	4,982	-0.26%
2022/08/02	24	18.09	7	18.34	17.95	17	4,902	0.35%
2022/08/01	5	19.04	0	0.00	19.00	5	4,813	0.10%
2022/07/29	3	19.03	35	19.07	19.25	-32	4,773	-0.67%
2022/07/28	22	19.16	21	19.45	19.05	1	4,689	0.02%
2022/07/27	58	19.65	94	19.93	19.40	-36	4,539	-0.79%
2022/07/26	170	20.91	117	20.76	20.90	53	4,071	1.30%	大買/大賣/
2022/07/25	100	19.55	96	19.77	19.15	4	3,350	0.12%
2022/07/22	16	18.62	3	18.50	18.85	13	2,927	0.44%
2022/07/21	0	0.00	6	18.01	18.00	-6	2,821	-0.21%
2022/07/20	1	17.50	0	0.00	17.60	1	2,801	0.04%
2022/07/19	30	17.17	1	17.20	17.25	29	2,892	1.00%
2022/07/15	0	0.00	15	16.60	16.60	-15	3,178	-0.47%
2022/07/13	3	17.05	20	17.28	17.10	-17	3,393	-0.50%
2022/07/12	20	17.32	11	17.27	17.30	9	3,427	0.26%
2022/07/11	2	17.20	14	17.23	17.25	-12	3,383	-0.35%
2022/07/08	13	17.07	6	17.25	17.10	7	3,356	0.21%
2022/07/07	17	16.54	0	0.00	16.75	17	3,292	0.52%
2022/07/06	5	16.65	2	16.60	16.35	3	3,257	0.09%
2022/07/05	2	15.73	0	0.00	15.95	2	3,183	0.06%
2022/07/04	1	16.00	6	15.97	15.65	-5	3,177	-0.16%
2022/07/01	0	0.00	35	15.95	15.75	-35	3,173	-1.10%
2022/06/30	11	17.63	12	17.03	17.00	-1	3,141	-0.03%
2022/06/29	14	17.80	30	17.78	17.80	-16	3,095	-0.52%
2022/06/28	3	17.55	0	0.00	17.25	3	3,022	0.10%
2022/06/27	71	18.20	29	18.11	17.95	42	2,980	1.41%
2022/06/24	20	17.72	2	17.25	17.80	18	2,888	0.62%
2022/06/23	9	17.41	1	17.20	17.20	8	2,969	0.27%
2022/06/22	0	0.00	23	17.30	17.65	-23	2,907	-0.79%
2022/06/21	20	16.68	3	16.67	17.00	17	2,837	0.60%
2022/06/20	3	17.67	8	17.99	16.60	-5	2,826	-0.18%
2022/06/17	2	16.98	5	16.85	16.95	-3	2,632	-0.11%
2022/06/16	10	16.20	32	16.93	16.60	-22	2,657	-0.83%
2022/06/14	5	15.68	5	15.80	15.95	0	2,736	0.00%
2022/06/13	4	16.65	0	0.00	16.70	4	2,732	0.15%
2022/06/10	30	16.94	0	0.00	16.95	30	2,808	1.07%
2022/06/09	1	16.80	2.2	16.81	16.80	-1.2	2,786	-0.04%
2022/05/25	10	15.50	10	15.40	15.40	0	3,006	0.00%
2022/05/24	10	15.70	10	15.43	15.45	0	3,055	0.00%
2022/05/20	0	0.00	4	15.70	15.70	-4	3,308	-0.12%
2022/05/19	5	15.80	2	15.95	15.95	3	3,453	0.09%
2022/05/18	10	15.44	10	15.72	15.70	0	3,443	0.00%
2022/05/12	11	15.15	14	14.76	14.70	-3	3,486	-0.09%
2022/05/10	2	15.55	0	0.00	15.50	2	3,474	0.06%
2022/05/09	10	16.42	20	15.83	15.70	-10	3,462	-0.29%
2022/05/06	20	16.68	20	16.61	16.60	0	3,501	0.00%
2022/05/05	5	17.15	15	17.10	17.10	-10	3,498	-0.29%
2022/05/04	8	17.43	5	17.05	17.10	3	3,498	0.09%
2022/05/03	0	0.00	10	17.45	17.45	-10	3,511	-0.28%
2022/04/29	0	0.00	2	17.35	17.35	-2	3,512	-0.06%
2022/04/28	7	17.41	5	17.15	17.15	2	3,505	0.06%
2022/04/27	5	17.15	7	17.31	17.30	-2	3,481	-0.06%
2022/04/26	12	17.95	15	17.72	17.65	-3	3,441	-0.09%
2022/04/25	10	18.64	5	18.45	18.05	5	3,386	0.15%
2022/04/22	10	19.10	14.2	18.89	18.85	-4.2	3,238	-0.13%
2022/04/21	7	19.36	19.5	19.14	19.40	-12.5	3,139	-0.40%
2022/04/20	57	18.39	52	18.16	18.40	5	2,888	0.17%
2022/04/19	7	17.99	23	17.85	17.85	-16	2,750	-0.58%
2022/04/18	20	17.32	7	17.10	17.05	13	2,658	0.49%
2022/04/15	6	16.50	6	16.50	16.50	0	2,592	0.00%
2022/04/14	0	0.00	6	16.57	16.60	-6	2,580	-0.23%
2022/04/13	10	16.25	10	16.25	16.25	0	2,572	0.00%
2022/04/12	5	16.20	5	16.25	16.25	0	2,567	0.00%
2022/04/11	11	16.64	10	16.50	16.50	1	2,554	0.04%
2022/04/08	10	16.75	10	17.05	17.05	0	2,528	0.00%
2022/04/07	0	0.00	15	17.01	16.70	-15	2,514	-0.60%
2022/04/06	12	17.17	2	17.05	17.10	10	2,496	0.40%
2022/04/01	1	16.80	0	0.00	16.75	1	2,473	0.04%
2022/03/31	10	16.93	0	0.00	17.00	10	2,446	0.41%
2022/03/30	3	17.53	0	0.00	17.25	3	2,420	0.12%
2022/03/29	11.1	17.21	0	0.00	17.50	11.1	2,394	0.46%
2022/03/28	7	18.04	10	17.00	17.00	-3	2,339	-0.13%
2022/03/25	5	17.75	0	0.00	17.75	5	2,186	0.23%
2022/03/24	2	17.88	5	17.85	17.95	-3	2,176	-0.14%
2022/03/21	12	18.55	7.3	19.01	18.40	4.7	2,143	0.22%
2022/03/18	15	17.35	17	17.88	18.30	-2	2,101	-0.10%
2022/03/17	0	0.00	3	17.22	17.25	-3	2,009	-0.15%
2022/03/16	23	16.76	17	16.54	16.50	6	1,944	0.31%
2022/03/15	2	16.10	2	16.60	16.40	0	1,920	0.00%
2022/03/11	0	0.00	3	15.90	15.90	-3	1,839	-0.16%
2022/03/10	0	0.00	7	16.39	16.30	-7	1,831	-0.38%
2022/03/09	10	16.10	10	16.03	16.00	0	1,844	0.00%
2022/03/08	10	16.20	8	16.04	16.00	2	1,831	0.11%
2022/03/07	5	16.55	9	16.24	16.20	-4	1,811	-0.22%
2022/03/04	0	0.00	5	16.97	16.95	-5	1,819	-0.27%
2022/03/02	10	16.90	0	0.00	17.15	10	1,833	0.55%
2022/03/01	28	17.35	7	17.59	17.00	21	1,838	1.14%
2022/02/23	5	17.00	6	16.86	16.80	-1	1,734	-0.06%
2022/02/22	9	16.82	3	17.22	16.95	6	1,702	0.35%
2022/02/21	1	16.85	2	16.00	17.10	-1	1,488	-0.07%
2022/02/09	0	0.00	3	15.05	15.10	-3	1,290	-0.23%
2022/02/08	0	0.00	45	15.23	15.00	-45	1,275	-3.53%
2022/02/07	0	0.00	32	14.01	14.55	-32	1,201	-2.66%
2022/01/26	3	13.30	2	13.30	13.25	1	1,183	0.08%
2022/01/25	5	13.55	5	13.25	13.20	0	1,179	0.00%
2022/01/21	0	0.00	5	14.10	14.10	-5	1,140	-0.44%
2022/01/14	0	0.00	1	14.40	14.40	-1	1,136	-0.09%
2022/01/13	1	14.85	0	0.00	14.75	1	1,137	0.09%
2022/01/10	2	15.60	0	0.00	15.50	2	1,114	0.18%
2022/01/07	0	0.00	2	15.75	15.75	-2	1,110	-0.18%
2022/01/06	2	15.50	0	0.00	15.65	2	1,104	0.18%
2022/01/04	0	0.00	2	15.60	15.50	-2	1,100	-0.18%
2022/01/03	1	15.70	0	0.00	15.70	1	1,111	0.09%
2021/12/29	0	0.00	9	15.25	15.20	-9	1,107	-0.81%
2021/12/28	0	0.00	8	15.20	15.15	-8	1,124	-0.71%
2021/12/24	0	0.00	11	15.41	15.40	-11	1,139	-0.97%
2021/12/23	4	15.58	0	0.00	15.60	4	1,132	0.35%
2021/12/17	15	15.88	0	0.00	15.80	15	1,134	1.32%
2021/12/16	0	0.00	11	16.15	16.50	-11	1,109	-0.99%
2021/12/15	12	15.73	0	0.00	15.75	12	1,085	1.11%
2021/12/14	10	16.14	4	16.35	15.65	6	1,087	0.55%
2021/12/10	1	15.50	0	0.00	15.45	1	1,025	0.10%
2021/12/07	12	15.38	0	0.00	15.30	12	1,021	1.17%
2021/12/06	43	15.68	0	0.00	15.50	43	1,026	4.19%
2021/12/03	2	15.15	16	15.23	15.35	-14	1,044	-1.34%
2021/12/02	0	0.00	6	14.97	14.80	-6	1,018	-0.59%
2021/12/01	3	14.95	0	0.00	15.00	3	1,023	0.29%
2021/11/30	39	15.01	1	15.20	14.75	38	1,021	3.72%
2021/11/29	0	0.00	2	15.05	15.00	-2	995	-0.20%
2021/11/26	2	14.90	8	14.81	14.70	-6	976	-0.61%
2021/11/25	1	14.50	56	14.65	14.45	-55	957	-5.75%
2021/11/24	5	14.25	10	14.20	14.25	-5	928	-0.54%
2021/11/23	0	0.00	7	14.70	14.60	-7	892	-0.78%
2021/11/22	2	14.78	3	14.75	14.80	-1	883	-0.11%
2021/11/17	4	15.13	0	0.00	15.05	4	875	0.46%
2021/11/16	8	15.42	0	0.00	15.30	8	887	0.90%
2021/11/15	13	15.27	0	0.00	15.60	13	931	1.40%
2021/11/12	6	15.07	0	0.00	15.00	6	934	0.64%
2021/11/09	10	15.64	0	0.00	15.60	10	928	1.08%
2021/11/05	3	15.95	0	0.00	15.70	3	936	0.32%
2021/11/04	6	15.98	0	0.00	15.90	6	935	0.64%
2021/11/03	26	15.87	0	0.00	15.90	26	942	2.76%
2021/10/29	10	16.13	0	0.00	15.95	10	954	1.05%
2021/10/26	1	15.60	0	0.00	15.60	1	957	0.10%
2021/10/25	0	0.00	12.3	15.57	15.60	-12.3	964	-1.27%
2021/10/05	2	15.70	1	16.15	16.10	1	1,106	0.09%
2021/10/04	2	16.55	0	0.00	16.50	2	1,229	0.16%
2021/09/28	0	0.00	2	17.50	17.45	-2	1,345	-0.15%
2021/09/27	0	0.00	2	17.70	17.70	-2	1,368	-0.15%
2021/09/24	4	17.58	0	0.00	17.65	4	1,387	0.29%
2021/09/15	0	0.00	1	17.20	17.20	-1	1,448	-0.07%
2021/09/09	0	0.00	30	17.30	17.30	-30	1,548	-1.94%
2021/09/07	0	0.00	7	17.25	17.30	-7	1,529	-0.46%
2021/09/03	0	0.00	7	17.66	17.55	-7	1,552	-0.45%
2021/08/30	0	0.00	1	17.20	17.20	-1	1,587	-0.06%
2021/08/27	2	17.25	24	17.15	17.15	-22	1,592	-1.38%
2021/08/26	8	17.35	0	0.00	17.25	8	1,602	0.50%
2021/08/23	1	17.45	3	17.30	17.30	-2	1,640	-0.12%
2021/08/20	2	17.20	6	17.20	17.20	-4	1,643	-0.24%
2021/08/19	17	18.84	12	17.60	17.60	5	1,639	0.31%
2021/08/18	6	18.15	6	18.80	18.80	0	1,602	0.00%
2021/08/17	6	18.85	0	0.00	18.60	6	1,597	0.38%
2021/08/13	6	19.00	0	0.00	19.00	6	1,596	0.38%
2021/08/10	0	0.00	1	18.60	18.55	-1	1,643	-0.06%
2021/08/09	0	0.00	2	18.85	18.75	-2	1,687	-0.12%
2021/08/06	1	19.45	0	0.00	19.30	1	1,716	0.06%
2021/08/04	0	0.00	5	19.10	19.00	-5	1,839	-0.27%
2021/07/30	0	0.00	1	18.60	18.60	-1	2,012	-0.05%
2021/07/28	2	18.50	7	18.50	18.45	-5	2,058	-0.24%
2021/07/27	2	18.80	0	0.00	18.65	2	2,116	0.09%
2021/07/23	2	18.80	0	0.00	18.95	2	2,178	0.09%
2021/07/21	2	19.00	0	0.00	18.80	2	2,235	0.09%
2021/07/20	5	19.20	0	0.00	19.20	5	2,239	0.22%
2021/07/15	0	0.00	3	19.20	19.30	-3	2,491	-0.12%
2021/07/14	1	18.75	1	18.90	18.90	0	2,504	0.00%
2021/07/13	0	0.00	1	19.20	19.05	-1	2,517	-0.04%
2021/07/12	7	19.96	0	0.00	19.80	7	2,516	0.28%
2021/07/09	3	20.87	5	20.75	20.20	-2	2,511	-0.08%
2021/07/08	1	21.55	10	21.55	21.55	-9	2,415	-0.37%
2021/07/07	0	0.00	4	19.55	19.60	-4	2,406	-0.17%
2021/07/06	2	19.00	0	0.00	18.95	2	2,441	0.08%
2021/07/05	1	18.60	0	0.00	18.75	1	2,475	0.04%
2021/07/02	6	18.63	0	0.00	18.65	6	2,554	0.23%
2021/07/01	13	18.97	2	18.75	18.80	11	2,593	0.42%
2021/06/30	3	18.93	2	18.95	18.95	1	2,621	0.04%
2021/06/29	4	19.08	2	19.00	18.95	2	2,726	0.07%
2021/06/25	0	0.00	1	19.30	19.15	-1	2,986	-0.03%
2021/06/23	0	0.00	2	20.65	20.10	-2	3,246	-0.06%
2021/06/22	4	18.86	0	0.00	18.90	4	3,472	0.12%
2021/06/21	6	19.08	12	19.13	19.00	-6	3,590	-0.17%
2021/06/17	2	19.65	0	0.00	20.20	2	3,590	0.06%
2021/06/16	2	20.00	2	19.65	19.75	0	3,608	0.00%
2021/06/15	2	20.03	18	19.87	19.95	-16	3,612	-0.44%
2021/06/11	10	20.65	2	20.35	20.25	8	3,595	0.22%
2021/06/10	2	20.45	0	0.00	20.30	2	3,593	0.06%
2021/06/09	0	0.00	2	20.45	20.45	-2	3,590	-0.06%
2021/06/08	3	21.15	0	0.00	20.95	3	3,572	0.08%
2021/06/04	3	21.15	0	0.00	21.00	3	3,573	0.08%
2021/06/03	0	0.00	1	21.15	21.15	-1	3,615	-0.03%
2021/06/02	12	21.52	2	21.15	21.15	10	3,620	0.28%
2021/05/31	4	21.84	0	0.00	21.75	4	3,611	0.11%
2021/05/27	1	21.80	0	0.00	21.65	1	3,601	0.03%
2021/05/26	3	21.50	5	21.50	21.50	-2	3,595	-0.06%
2021/05/24	0	0.00	4	21.20	21.20	-4	3,611	-0.11%
2021/05/21	5.1	20.80	1	20.85	20.90	4.1	3,642	0.11%
2021/05/20	6	21.41	0	0.00	20.60	6	3,678	0.16%
2021/05/19	6	21.48	3	20.37	21.50	3	3,687	0.08%
2021/05/17	1	19.10	0	0.00	19.15	1	3,662	0.03%
2021/05/13	3	21.75	0	0.00	21.20	3	3,607	0.08%
2021/05/12	0	0.00	1	22.85	21.55	-1	3,569	-0.03%
2021/05/11	0	0.00	30	23.00	23.15	-30	3,505	-0.86%
2021/05/10	2	24.80	1	24.00	24.20	1	3,485	0.03%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/06	0	0.00	1	20.85	20.60	-1	3,382	-0.03%
2021/05/05	4	21.05	0	0.00	20.75	4	3,361	0.12%
2021/05/04	1	20.45	2	21.80	21.40	-1	3,340	-0.03%
2021/04/29	0	0.00	4	23.50	23.05	-4	3,298	-0.12%
2021/04/28	0	0.00	5	24.15	23.75	-5	3,290	-0.15%
2021/04/27	7	23.84	2	23.88	24.15	5	3,287	0.15%
2021/04/22	7	24.29	5	24.43	23.70	2	3,296	0.06%
2021/04/21	27	25.23	16	25.28	25.55	11	3,203	0.34%
2021/04/20	2	23.90	1	24.10	23.85	1	3,072	0.03%
2021/04/15	2	24.03	10	23.80	23.95	-8	3,033	-0.26%
2021/04/14	12	23.41	5	23.10	23.50	7	3,029	0.23%
2021/04/13	1	24.10	22	24.30	24.00	-21	3,030	-0.69%
2021/04/12	8	24.24	0	0.00	24.00	8	3,000	0.27%
2021/04/09	25	23.01	5	22.85	23.45	20	2,972	0.67%
2021/04/08	11	22.78	4	23.15	22.60	7	2,978	0.24%
2021/04/07	1	23.80	0	0.00	23.30	1	2,946	0.03%
2021/04/06	5	24.30	1	24.35	23.70	4	2,931	0.14%
2021/04/01	8	24.81	0	0.00	23.70	8	2,934	0.27%
2021/03/31	3	25.42	43	25.15	25.30	-40	2,833	-1.41%
2021/03/30	10	25.00	32	24.97	24.75	-22	2,672	-0.82%
2021/03/29	20	24.00	7	24.34	25.00	13	2,579	0.50%
2021/03/26	5	24.00	8	23.81	23.60	-3	2,463	-0.12%
2021/03/25	14	23.34	20	23.54	24.35	-6	2,326	-0.26%
2021/03/24	46	22.67	15	22.80	22.80	31	2,060	1.50%
2021/03/22	0	0.00	2	20.80	20.70	-2	1,939	-0.10%
2021/03/18	5	20.20	0	0.00	20.60	5	1,926	0.26%
2021/03/17	0	0.00	1	19.75	19.75	-1	1,928	-0.05%
2021/03/12	0	0.00	2	20.50	20.45	-2	1,974	-0.10%
2021/03/09	2	20.60	0	0.00	20.60	2	2,019	0.10%
2021/03/04	0	0.00	1	19.40	19.10	-1	1,999	-0.05%
2021/03/03	1	19.10	0	0.00	19.10	1	2,013	0.05%
2021/03/02	0	0.00	10	19.79	19.65	-10	2,009	-0.50%
2021/02/25	4	20.08	0	0.00	19.80	4	2,015	0.20%
2021/02/23	0	0.00	1	20.00	20.00	-1	2,006	-0.05%
2021/02/19	0	0.00	1	19.60	19.70	-1	1,973	-0.05%
2021/02/17	0	0.00	11	18.01	17.85	-11	1,987	-0.55%
2021/02/05	5	18.15	5	18.34	18.40	0	1,973	0.00%
2021/02/02	16	16.65	0	0.00	16.90	16	2,011	0.80%
2021/02/01	4	16.80	0	0.00	16.55	4	2,005	0.20%
2021/01/29	7	17.46	0	0.00	17.40	7	1,977	0.35%
2021/01/25	5	19.10	0	0.00	19.15	5	2,085	0.24%
2021/01/22	3	17.73	10	18.60	18.50	-7	2,151	-0.33%
2021/01/21	13	18.18	0	0.00	18.05	13	2,210	0.59%
2021/01/20	5	19.08	0	0.00	18.80	5	2,216	0.23%
2021/01/19	0	0.00	24	19.79	19.75	-24	2,213	-1.08%
2021/01/18	2	20.40	0	0.00	20.10	2	2,267	0.09%
2021/01/15	10	19.72	0	0.00	19.30	10	2,369	0.42%
2021/01/14	5	20.64	0	0.00	20.45	5	2,323	0.22%
2021/01/13	2	21.15	0	0.00	21.05	2	2,319	0.09%
2021/01/11	10	21.30	0	0.00	21.10	10	2,513	0.40%
2021/01/07	1	21.10	0	0.00	21.00	1	2,510	0.04%
2021/01/06	9	21.68	0	0.00	21.35	9	2,494	0.36%
2021/01/04	5	22.40	1	22.55	22.35	4	2,468	0.16%
2020/12/31	5	23.15	5	23.20	22.85	0	2,473	0.00%
2020/12/30	4	23.79	0	0.00	23.50	4	2,466	0.16%
2020/12/29	2	23.35	3	23.30	23.30	-1	2,580	-0.04%
2020/12/28	6	23.03	3	23.10	23.00	3	2,591	0.12%
2020/12/25	0	0.00	3	22.55	22.40	-3	2,565	-0.12%
2020/12/24	3	22.30	1	22.30	22.25	2	2,557	0.08%
2020/12/22	3	22.50	7	22.83	22.80	-4	2,574	-0.16%
2020/12/21	0	0.00	3	22.55	22.65	-3	2,579	-0.12%
2020/12/18	5	22.68	0	0.00	22.60	5	2,573	0.19%
2020/12/17	0	0.00	4	22.91	22.90	-4	2,574	-0.16%
2020/12/15	1	22.10	0	0.00	22.10	1	2,568	0.04%
2020/12/14	3	22.80	2	22.85	22.75	1	2,554	0.04%
2020/12/11	15	22.61	0	0.00	22.75	15	2,547	0.59%
2020/12/10	0	0.00	6	22.13	23.15	-6	2,542	-0.24%
2020/12/09	0	0.00	11	22.24	22.10	-11	2,520	-0.44%
2020/12/07	10	22.10	0	0.00	22.05	10	2,524	0.40%
2020/12/02	0	0.00	3	22.82	22.75	-3	2,568	-0.12%
2020/11/30	1	23.40	1	23.35	22.75	0	2,650	0.00%
2020/11/27	3	22.95	0	0.00	23.25	3	2,667	0.11%
2020/11/20	0	0.00	5	23.20	23.10	-5	2,768	-0.18%
2020/11/19	0	0.00	20	23.00	23.00	-20	2,814	-0.71%
2020/11/17	5	23.35	1	23.30	23.35	4	3,059	0.13%
2020/11/16	1	22.10	0	0.00	22.05	1	3,550	0.03%
2020/11/13	2	22.45	0	0.00	22.30	2	3,838	0.05%
2020/11/12	2	22.00	0	0.00	22.00	2	3,910	0.05%
2020/11/11	4	22.43	4	22.53	22.40	0	3,941	0.00%
2020/11/10	1	22.90	0	0.00	22.90	1	3,996	0.03%
2020/11/09	5	22.95	2	22.95	22.85	3	4,073	0.07%
2020/11/06	3	23.17	0	0.00	23.10	3	4,282	0.07%
2020/11/05	0	0.00	1	23.35	23.20	-1	4,358	-0.02%
2020/11/04	4	23.19	0	0.00	23.15	4	4,421	0.09%
2020/11/02	2	23.88	0	0.00	23.80	2	4,607	0.04%
2020/10/30	4	24.75	0	0.00	24.80	4	4,710	0.08%
2020/10/29	8	24.60	3	25.10	25.10	5	4,847	0.10%
2020/10/28	15	24.29	5	24.45	24.20	10	5,111	0.20%
2020/10/27	2	24.05	4	24.01	24.00	-2	5,684	-0.04%
2020/10/26	2	24.08	0	0.00	23.85	2	5,769	0.03%
2020/10/23	0	0.00	2	24.40	24.70	-2	5,776	-0.03%
2020/10/21	11	23.85	0	0.00	23.70	11	5,795	0.19%
2020/10/20	13	23.85	0	0.00	23.80	13	5,820	0.22%
2020/10/19	4	23.43	10	24.90	24.90	-6	5,786	-0.10%
2020/10/15	6	22.70	2	22.55	22.50	4	5,842	0.07%
2020/10/13	3	22.85	0	0.00	22.50	3	5,924	0.05%
2020/10/12	3	23.65	2	23.70	23.00	1	6,681	0.01%
2020/10/08	1	24.20	17	24.22	23.95	-16	7,803	-0.21%
2020/10/07	2	23.45	3	23.77	23.65	-1	8,400	-0.01%
2020/10/06	3	26.00	69	24.89	24.35	-66	9,548	-0.69%
2020/10/05	0	0.00	3	24.00	24.00	-3	10,505	-0.03%
2020/09/29	0	0.00	2	21.10	21.10	-2	11,083	-0.02%
2020/09/28	1	21.20	0	0.00	21.20	1	11,169	0.01%
2020/09/25	2	21.50	2	21.35	21.15	0	11,282	0.00%
2020/09/24	0	0.00	8	21.84	21.80	-8	11,315	-0.07%
2020/09/22	5	21.55	3	21.85	21.55	2	11,469	0.02%
2020/09/21	8	22.16	0	0.00	21.80	8	11,538	0.07%
2020/09/18	2	21.95	0	0.00	22.05	2	11,621	0.02%
2020/09/17	2	21.75	0	0.00	21.75	2	11,804	0.02%
2020/09/11	7	21.64	0	0.00	21.40	7	14,082	0.05%
2020/09/09	12	22.06	0	0.00	21.95	12	14,553	0.08%
2020/09/08	0	0.00	5	22.00	22.50	-5	14,665	-0.03%
2020/09/07	1	21.55	2	21.63	21.35	-1	14,724	-0.01%
2020/09/04	2	22.00	1	21.95	21.90	1	14,866	0.01%
2020/09/03	21	21.71	1	21.65	21.55	20	15,158	0.13%
2020/09/02	10	22.44	1	22.30	22.25	9	15,125	0.06%
2020/09/01	5	22.90	0.1	23.25	22.85	4.9	15,191	0.03%
2020/08/31	0	0.00	1	24.10	23.35	-1	15,166	-0.01%
2020/08/27	1	23.65	1	23.65	23.55	0	15,166	0.00%
2020/08/25	5	24.75	47	24.13	23.75	-42	15,162	-0.28%
2020/08/24	2	25.18	1	24.60	24.65	1	15,135	0.01%
2020/08/21	81	25.36	52	25.32	25.05	29	15,126	0.19%
2020/08/20	121	24.46	70	24.63	23.95	51	14,956	0.34%	大買/
2020/08/19	22	24.87	18	24.57	25.60	4	14,504	0.03%
2020/08/18	7	23.39	0	0.00	23.30	7	14,259	0.05%
2020/08/17	0	0.00	1	23.80	23.30	-1	14,246	-0.01%
2020/08/14	9	23.96	11	24.29	23.75	-2	14,225	-0.01%
2020/08/13	40	24.10	8	23.73	23.55	32	14,202	0.23%
2020/08/12	8	24.28	7	24.54	24.25	1	14,262	0.01%
2020/08/11	5	23.50	5	23.63	23.35	0	14,369	0.00%
2020/08/10	3	24.23	0	0.00	23.90	3	14,319	0.02%
2020/08/07	0	0.00	1	23.70	23.55	-1	14,327	-0.01%
2020/08/06	3	25.00	5	24.99	24.10	-2	14,380	-0.01%
2020/08/05	5	25.42	11	24.99	25.10	-6	14,281	-0.04%
2020/08/04	10	25.31	11	25.38	24.70	-1	14,137	-0.01%
2020/08/03	16	25.41	13	25.63	25.20	3	14,005	0.02%
2020/07/31	41	24.69	10	24.87	25.35	31	13,740	0.23%
2020/07/30	0	0.00	4	23.90	23.90	-4	13,198	-0.03%
2020/07/28	2	20.25	0	0.00	19.80	2	13,126	0.02%
2020/07/27	46	20.73	0	0.00	20.85	46	13,077	0.35%
2020/07/24	3	23.83	0	0.00	23.00	3	13,012	0.02%
2020/07/23	1	26.65	0	0.00	24.85	1	13,010	0.01%
2020/07/22	0	0.00	6	25.20	25.20	-6	13,056	-0.05%
2020/07/21	11	22.92	17	24.98	22.95	-6	13,030	-0.05%
2020/07/20	6	25.20	2	25.20	25.20	4	12,905	0.03%
2020/07/17	5	28.22	0	0.00	27.95	5	12,923	0.04%
2020/07/16	65	33.55	77	33.78	31.05	-12	12,929	-0.09%
2020/07/15	226	33.25	199	33.59	33.75	27	12,257	0.22%	大買/大賣/
2020/07/14	40	32.63	35	32.61	31.75	5	11,147	0.04%
2020/07/13	91	37.02	100	37.14	35.25	-9	10,522	-0.09%
2020/07/10	69	33.54	99	34.07	35.40	-30	9,340	-0.32%
2020/07/09	49	31.91	27	31.87	32.20	22	8,246	0.27%
2020/07/08	1	28.80	11	29.27	29.30	-10	7,798	-0.13%
2020/07/07	1	26.75	0	0.00	26.65	1	7,591	0.01%
2020/07/06	2	26.30	1	27.35	27.35	1	7,501	0.01%
2020/07/03	7	26.29	4	26.18	26.15	3	7,373	0.04%
2020/07/02	16	26.79	15	26.66	26.15	1	7,292	0.01%
2020/07/01	2	26.70	11	26.22	26.55	-9	7,188	-0.13%
2020/06/30	8	24.25	8	24.65	24.95	0	7,078	0.00%
2020/06/29	5	26.16	0	0.00	25.60	5	7,016	0.07%
2020/06/24	10	24.58	1	26.40	24.60	9	6,931	0.13%
2020/06/23	28	27.04	35	26.86	26.90	-7	6,737	-0.10%
2020/06/22	59	28.70	54	28.93	27.90	5	6,353	0.08%
2020/06/19	55	26.82	83	26.38	27.50	-28	5,640	-0.50%
2020/06/18	0	0.00	7	25.00	25.00	-7	4,572	-0.15%
2020/06/17	41	22.70	9	22.43	22.75	32	4,475	0.72%
2020/06/16	6	21.10	7	20.93	20.70	-1	4,189	-0.02%
2020/06/15	1	19.85	13	20.22	19.85	-12	4,010	-0.30%
2020/06/12	3	18.88	11	19.07	19.00	-8	3,923	-0.20%
2020/06/11	14	19.43	10	19.29	19.40	4	3,933	0.10%
2020/06/10	35	20.19	56	20.22	20.70	-21	3,854	-0.54%
2020/06/09	5	18.80	11	18.80	18.85	-6	3,557	-0.17%
2020/06/08	40	19.43	36	19.03	18.80	4	3,644	0.11%
2020/06/05	0	0.00	2	18.50	18.25	-2	3,568	-0.06%
2020/06/04	2	18.20	0	0.00	18.30	2	3,637	0.05%
2020/05/22	0	0.00	1	18.80	18.70	-1	3,830	-0.03%
2020/05/20	1	18.90	2	19.10	18.70	-1	3,853	-0.03%
2020/05/19	4	19.00	3	18.37	19.25	1	3,822	0.03%
2020/05/18	3	18.73	4	18.75	18.80	-1	3,680	-0.03%
2020/05/14	0	0.00	1	17.75	16.75	-1	3,366	-0.03%
2020/05/13	11	17.20	10	17.35	17.60	1	3,362	0.03%
2020/05/11	1	16.20	5	16.20	16.05	-4	3,289	-0.12%
2020/05/08	19	16.23	6	17.48	16.35	13	3,306	0.39%
2020/05/07	30	16.58	35	16.43	17.10	-5	3,332	-0.15%
2020/05/06	0	0.00	10	16.00	15.85	-10	3,404	-0.29%
2020/04/30	0	0.00	2	14.55	14.50	-2	4,275	-0.05%
2020/04/28	1	14.60	0	0.00	14.25	1	4,476	0.02%
2020/04/27	1	14.30	9	14.69	14.70	-8	4,633	-0.17%
2020/04/21	1	14.00	5	14.10	13.50	-4	4,577	-0.09%
2020/04/20	0	0.00	13	14.26	14.30	-13	4,503	-0.29%
2020/04/14	0	0.00	10	13.48	13.40	-10	4,457	-0.22%
2020/04/13	7	13.15	0	0.00	13.15	7	4,425	0.16%
2020/04/09	2	11.80	0	0.00	12.60	2	4,435	0.05%
2020/04/01	0	0.00	9	11.48	11.60	-9	4,478	-0.20%
2020/03/23	0	0.00	3	10.95	10.95	-3	4,422	-0.07%
2020/03/20	6	12.18	0	0.00	12.15	6	4,418	0.14%
2020/03/19	5	12.75	8	12.75	11.95	-3	4,388	-0.07%
2020/03/18	7	13.45	2	13.40	13.25	5	4,386	0.11%
2020/03/17	8	13.36	0	0.00	13.20	8	4,355	0.18%
2020/03/16	3	14.88	0	0.00	14.65	3	4,241	0.07%
2020/03/13	5	16.20	0	0.00	16.20	5	4,158	0.12%
2020/03/12	4	18.00	0	0.00	18.00	4	4,131	0.10%
2020/03/11	1	20.00	7	20.25	20.00	-6	4,043	-0.15%
2020/03/10	3	20.32	1	20.65	20.60	2	4,061	0.05%
2020/03/09	7	22.39	10	22.46	21.85	-3	4,031	-0.07%
2020/03/06	11	22.00	10	21.65	22.10	1	3,798	0.03%
2020/03/05	0	0.00	1	20.95	21.05	-1	3,741	-0.03%
2020/03/03	9	20.91	7	21.16	20.80	2	3,923	0.05%
2020/03/02	3	20.45	0	0.00	20.90	3	3,956	0.08%
2020/02/27	1	20.80	0	0.00	20.50	1	3,945	0.03%
2020/02/26	5	21.15	5	21.50	21.15	0	3,938	0.00%
2020/02/25	7	21.34	5	21.90	21.25	2	3,966	0.05%
2020/02/24	5	22.11	1	22.15	22.05	4	4,015	0.10%
2020/02/21	6	21.99	1	21.95	21.95	5	4,003	0.12%
2020/02/20	0	0.00	6	21.25	21.45	-6	3,977	-0.15%
2020/02/18	5	20.70	0	0.00	20.85	5	3,966	0.13%
2020/02/17	0	0.00	2	21.30	21.15	-2	4,025	-0.05%
2020/02/14	3	20.80	2	21.35	20.80	1	4,005	0.02%
2020/02/13	1	21.50	23	22.19	21.50	-22	3,985	-0.55%
2020/02/12	32	22.22	15	22.34	22.25	17	3,948	0.43%
2020/02/11	5	22.25	4	22.65	22.15	1	3,925	0.03%
2020/02/10	24	22.39	26	22.95	22.45	-2	4,047	-0.05%
2020/02/07	51	23.06	52	23.13	23.05	-1	3,982	-0.03%
2020/02/06	35	22.54	39	22.98	22.45	-4	3,923	-0.10%
2020/02/05	117	23.44	107	23.38	24.00	10	3,849	0.26%	大買/大賣/
2020/02/03	0	0.00	1	21.40	21.75	-1	3,116	-0.03%
2020/01/31	14	21.53	24	21.95	21.55	-10	3,014	-0.33%
2020/01/30	14	21.93	10	22.07	22.25	4	2,933	0.14%
2020/01/17	0	0.00	15	19.50	19.40	-15	2,695	-0.56%
2020/01/16	0	0.00	10	19.60	19.50	-10	2,687	-0.37%
2020/01/15	29	19.68	34	19.72	19.60	-5	2,675	-0.19%
2020/01/13	1	19.05	2	18.88	18.75	-1	2,632	-0.04%
2020/01/10	0	0.00	3	18.75	18.80	-3	2,616	-0.11%
2020/01/09	71	18.73	42	18.71	18.80	29	2,617	1.11%
2020/01/08	0	0.00	1	18.30	18.20	-1	2,513	-0.04%
2020/01/07	0	0.00	5	18.55	18.50	-5	2,509	-0.20%
2020/01/02	1	19.00	1	18.90	18.90	0	2,484	0.00%
2019/12/26	0	0.00	3	18.55	18.45	-3	2,446	-0.12%
2019/12/24	0	0.00	1	18.50	18.55	-1	2,446	-0.04%
2019/12/17	5	18.55	0	0.00	18.50	5	2,482	0.20%
2019/12/13	4	18.55	0	0.00	18.40	4	2,475	0.16%
2019/12/12	8	18.88	6	18.95	18.75	2	2,458	0.08%
2019/12/11	2	19.15	0	0.00	19.15	2	2,432	0.08%
2019/12/10	1	19.05	1	19.30	19.30	0	2,424	0.00%
2019/12/06	0	0.00	5	19.10	19.25	-5	2,400	-0.21%
2019/12/05	1	19.40	0	0.00	19.30	1	2,450	0.04%
2019/12/04	1	20.05	1	19.95	19.70	0	2,392	0.00%
2019/12/02	21	20.11	15	20.87	20.10	6	2,293	0.26%
2019/11/29	35	21.49	41	21.60	21.35	-6	2,225	-0.27%
2019/11/28	10	20.35	0	0.00	20.50	10	2,108	0.47%
2019/11/27	16	20.31	16	20.50	20.15	0	2,044	0.00%
2019/11/26	0	0.00	2	21.80	21.00	-2	1,968	-0.10%
2019/11/22	1	22.05	2	22.50	22.05	-1	1,884	-0.05%
2019/11/21	6	22.00	4	22.21	22.10	2	1,828	0.11%
2019/11/20	0	0.00	2	21.65	21.30	-2	1,739	-0.11%
2019/11/19	0	0.00	2	20.90	21.10	-2	1,739	-0.11%
2019/11/15	1	21.80	0	0.00	21.70	1	1,669	0.06%
2019/11/14	40	22.54	34	22.59	21.80	6	1,648	0.36%
2019/11/12	0	0.00	36	21.78	21.70	-36	1,567	-2.30%
2019/11/11	1	22.35	16	22.21	22.10	-15	1,531	-0.98%
2019/11/08	12	22.25	12	22.10	22.25	0	1,493	0.00%
2019/11/07	55	22.86	45	22.59	22.10	10	1,465	0.68%
2019/11/06	1	21.90	5	21.95	21.95	-4	1,289	-0.31%
2019/11/05	12	22.60	9	22.31	22.25	3	1,238	0.24%
2019/11/04	7	22.02	7	21.95	22.25	0	1,123	0.00%
2019/11/01	10	19.18	10	19.71	20.60	0	960	0.00%
2019/10/31	1	18.85	4	18.88	18.90	-3	887	-0.34%
2019/10/30	3	18.67	0	0.00	18.75	3	869	0.34%
2019/10/29	11	18.40	10	18.45	18.35	1	845	0.12%
2019/10/18	2	17.40	0	0.00	17.55	2	729	0.27%
2019/10/17	0	0.00	4	17.40	17.40	-4	719	-0.56%
2019/10/14	2	17.20	0	0.00	17.20	2	710	0.28%
2019/10/04	2	17.30	0	0.00	17.50	2	707	0.28%
2019/09/27	4	17.50	1	17.50	17.30	3	750	0.40%
2019/09/24	7	18.04	0	0.00	18.00	7	758	0.92%
2019/09/19	2	17.30	0	0.00	17.40	2	704	0.28%
2019/09/18	5	17.45	1	17.45	17.40	4	727	0.55%
2019/09/16	0	0.00	1	17.35	17.25	-1	727	-0.14%
2019/09/12	1	17.45	0	0.00	17.45	1	726	0.14%
2019/09/10	2	17.45	0	0.00	17.50	2	724	0.28%
2019/08/30	10	17.05	0	0.00	17.00	10	612	1.63%
2019/08/26	0	0.00	7	17.00	17.00	-7	619	-1.13%
2019/08/23	1	17.45	10	17.31	17.35	-9	617	-1.46%
2019/08/22	15	17.33	2	17.25	17.45	13	619	2.10%
2019/08/15	2	17.10	0	0.00	17.20	2	580	0.34%
2019/08/14	1	16.90	0	0.00	16.75	1	560	0.18%
2019/08/13	0	0.00	2	16.80	16.85	-2	549	-0.36%
2019/08/05	2	16.40	0	0.00	16.50	2	579	0.35%
2019/08/02	2	16.80	2	16.83	16.75	0	582	0.00%
2019/07/26	0	0.00	10	17.25	17.05	-10	594	-1.68%
2019/07/22	1	17.55	0	0.00	17.50	1	614	0.16%
2019/07/17	10	17.50	0	0.00	17.35	10	689	1.45%
2019/07/16	1	17.45	0	0.00	17.40	1	686	0.15%
2019/07/12	2	17.35	0	0.00	17.40	2	710	0.28%
2019/07/05	10	18.00	15	17.86	17.80	-5	792	-0.63%
2019/07/04	2	17.30	10	17.35	17.35	-8	871	-0.92%
2019/07/03	1	17.50	5	17.40	17.40	-4	892	-0.45%
2019/07/02	1	17.55	12	17.50	17.50	-11	889	-1.24%
2019/07/01	6	17.60	0	0.00	17.45	6	879	0.68%
2019/06/26	0	0.00	4	16.88	16.80	-4	870	-0.46%
2019/06/25	1	17.15	2	16.75	17.05	-1	893	-0.11%
2019/06/24	1	16.40	0	0.00	16.60	1	870	0.11%
2019/06/21	1	16.40	0	0.00	16.40	1	871	0.11%
2019/06/19	1	16.50	0	0.00	16.45	1	878	0.11%
2019/06/05	18	16.45	0	0.00	16.50	18	937	1.92%
2019/06/04	2	16.30	0	0.00	16.35	2	935	0.21%
2019/05/20	3	15.80	0	0.00	15.55	3	932	0.32%
2019/05/16	0	0.00	1	16.10	16.05	-1	961	-0.10%
2019/05/14	1	15.90	0	0.00	16.15	1	954	0.10%
2019/05/13	3	16.47	0	0.00	16.30	3	948	0.32%
2019/04/30	2	17.65	0	0.00	17.80	2	917	0.22%
2019/04/29	0	0.00	2	17.75	17.65	-2	916	-0.22%
2019/04/26	1	18.05	7	18.05	17.95	-6	907	-0.66%
2019/04/25	0	0.00	4	18.05	18.10	-4	899	-0.44%
2019/04/24	28	18.56	25	18.28	18.15	3	895	0.34%
2019/04/19	4	17.85	0	0.00	17.90	4	820	0.49%
2019/04/18	0	0.00	1	18.05	18.05	-1	814	-0.12%
2019/04/15	0	0.00	4	18.38	18.30	-4	796	-0.50%
2019/04/12	4	18.15	0	0.00	18.15	4	783	0.51%
2019/04/11	2	18.20	0	0.00	18.20	2	763	0.26%
2019/04/10	5	18.54	18	18.41	18.20	-13	733	-1.77%
2019/04/09	8	17.36	2	17.35	17.75	6	620	0.97%
2019/04/08	0	0.00	2	17.25	17.25	-2	591	-0.34%
2019/04/01	0	0.00	2	17.40	17.20	-2	593	-0.34%
2019/03/28	2	17.50	0	0.00	17.50	2	578	0.35%
2019/03/27	1	17.35	0	0.00	17.30	1	562	0.18%
2019/03/26	3	17.42	0	0.00	17.35	3	565	0.53%
2019/03/25	4	17.40	6	17.35	17.45	-2	573	-0.35%
2019/03/22	2	17.63	0	0.00	17.60	2	576	0.35%
2019/03/21	2	17.75	0	0.00	17.80	2	596	0.34%
2019/03/18	4	17.35	0	0.00	17.35	4	586	0.68%
2019/03/12	3	17.40	0	0.00	17.25	3	631	0.48%
2019/03/11	1	16.90	0	0.00	16.95	1	642	0.16%
2019/02/14	0	0.00	3	17.85	17.95	-3	691	-0.43%
2019/01/18	1	17.25	0	0.00	17.30	1	767	0.13%
2019/01/16	3	17.50	0	0.00	17.40	3	777	0.39%
2019/01/15	2	17.60	0	0.00	17.65	2	783	0.26%
2019/01/09	0	0.00	3	17.90	17.80	-3	902	-0.33%
2018/12/25	3	17.20	3	17.25	17.10	0	935	0.00%
2018/12/24	1	17.30	0	0.00	17.20	1	930	0.11%
2018/12/18	0	0.00	5	17.63	17.65	-5	956	-0.52%
2018/12/17	2	18.30	0	0.00	18.15	2	948	0.21%
2018/12/14	2	18.00	0	0.00	18.30	2	954	0.21%
2018/12/13	0	0.00	1	17.90	17.80	-1	930	-0.11%
2018/12/11	1	17.00	0	0.00	16.90	1	895	0.11%
2018/12/10	1	16.90	0	0.00	16.90	1	894	0.11%
2018/12/06	1	17.45	0	0.00	17.35	1	917	0.11%
2018/12/05	1	17.30	0	0.00	17.30	1	889	0.11%
2018/12/04	0	0.00	15	17.40	17.40	-15	884	-1.70%
2018/12/03	0	0.00	1	17.20	17.10	-1	865	-0.12%
2018/11/30	2	16.60	0	0.00	16.75	2	834	0.24%
2018/11/29	1	16.55	0	0.00	16.60	1	823	0.12%
2018/11/28	0	0.00	1	16.20	16.35	-1	788	-0.13%
2018/11/23	1	16.15	2	16.30	16.10	-1	782	-0.13%
2018/11/22	15	16.65	0	0.00	16.30	15	773	1.94%
2018/11/09	1	16.55	0	0.00	16.65	1	739	0.14%
2018/11/05	2	16.55	0	0.00	16.75	2	719	0.28%
2018/10/22	3	18.05	3	18.20	17.85	0	735	0.00%
2018/10/18	1	17.95	0	0.00	18.20	1	728	0.14%
2018/10/17	0	0.00	1	17.70	18.15	-1	651	-0.15%
2018/10/16	3	16.62	7	16.60	16.50	-4	624	-0.64%
2018/10/12	1	16.60	1	16.80	16.55	0	630	0.00%
2018/10/09	0	0.00	8	19.14	19.25	-8	604	-1.32%
2018/10/08	0	0.00	1	19.75	19.85	-1	596	-0.17%
2018/10/05	6	20.46	5	20.00	20.00	1	602	0.17%
2018/10/04	0	0.00	10	20.25	20.25	-10	639	-1.56%
2018/10/01	0	0.00	1	21.00	20.90	-1	677	-0.15%
2018/09/27	13	20.35	0	0.00	20.60	13	674	1.93%
2018/09/21	0	0.00	4	20.11	20.15	-4	681	-0.59%
2018/09/19	0	0.00	7	19.95	19.95	-7	670	-1.04%
2018/09/13	3	20.20	3	20.35	20.15	0	683	0.00%
2018/09/12	11	20.33	0	0.00	20.35	11	689	1.60%
2018/09/11	1	19.45	2	19.30	19.40	-1	666	-0.15%
2018/09/10	1	19.80	10	19.45	19.45	-9	666	-1.35%
2018/09/07	0	0.00	5	19.75	19.65	-5	664	-0.75%
2018/09/05	10	19.94	0	0.00	19.90	10	671	1.49%
2018/08/23	3	19.85	2	19.88	19.95	1	760	0.13%
2018/08/20	2	19.75	0	0.00	19.75	2	797	0.25%
2018/08/17	0	0.00	5	19.90	19.95	-5	806	-0.62%
2018/08/16	1	19.95	5	19.95	19.85	-4	809	-0.49%
2018/08/15	0	0.00	2	20.00	19.95	-2	813	-0.25%
2018/08/13	1	20.30	5	20.40	20.20	-4	829	-0.48%
2018/08/09	0	0.00	9	21.03	20.90	-9	836	-1.08%
2018/08/08	3	21.35	1	21.30	21.25	2	851	0.23%
2018/08/06	10	21.70	0	0.00	21.65	10	888	1.13%
2018/08/01	1	21.85	9	21.98	21.80	-8	924	-0.87%
2018/07/31	4	21.94	0	0.00	21.95	4	917	0.44%
2018/07/27	18	22.00	8	22.09	21.75	10	938	1.07%
2018/07/20	1	20.65	0	0.00	20.90	1	1,488	0.07%
2018/07/18	4	21.00	0	0.00	20.95	4	1,534	0.26%
2018/07/12	1	20.80	0	0.00	21.25	1	1,591	0.06%
2018/07/09	3	19.65	6	19.85	19.80	-3	1,546	-0.19%
2018/07/06	2	20.30	0	0.00	20.20	2	1,532	0.13%
2018/07/02	5	21.35	0	0.00	21.45	5	1,556	0.32%
2018/06/28	1	21.50	0	0.00	21.25	1	1,548	0.06%
2018/06/27	1	21.50	0	0.00	21.50	1	1,560	0.06%
2018/06/26	10	21.60	0	0.00	21.50	10	1,588	0.63%
2018/06/25	1	21.90	0	0.00	21.70	1	1,593	0.06%
2018/06/22	1	21.85	0	0.00	21.85	1	1,593	0.06%
2018/06/21	7	22.30	3	21.85	22.25	4	1,596	0.25%
2018/06/20	1	21.80	0	0.00	21.70	1	1,589	0.06%
2018/06/19	1	22.00	0	0.00	21.90	1	1,597	0.06%
2018/06/15	1	21.95	0	0.00	22.20	1	1,601	0.06%
2018/06/14	2	22.10	0	0.00	22.00	2	1,602	0.12%
2018/06/13	4	22.38	0	0.00	22.15	4	1,604	0.25%
2018/06/12	14	22.79	0	22.50	22.45	14	1,601	0.87%
2018/06/08	0	0.00	5	21.90	21.90	-5	1,583	-0.32%
2018/06/07	6	22.09	0	0.00	22.05	6	1,583	0.38%
2018/05/30	1	21.70	0	0.00	21.70	1	1,670	0.06%
2018/05/28	3	22.03	0	0.00	22.20	3	1,676	0.18%
2018/05/21	1	22.90	0	0.00	22.85	1	1,727	0.06%
2018/05/17	1	23.15	0	0.00	23.05	1	1,884	0.05%
2018/05/16	0	0.00	2	23.65	23.40	-2	1,963	-0.10%
2018/05/15	0	0.00	1	23.10	23.40	-1	1,963	-0.05%
2018/05/14	2	22.95	0	0.00	23.05	2	1,979	0.10%
2018/05/11	0	0.00	4	23.20	23.20	-4	1,982	-0.20%
2018/05/09	0	0.00	2	23.40	23.25	-2	1,983	-0.10%
2018/05/08	0	0.00	2	23.98	23.75	-2	1,982	-0.10%
2018/05/04	2	23.85	5	23.76	23.85	-3	2,038	-0.15%
2018/05/03	3	24.40	1	24.30	24.15	2	2,030	0.10%
2018/05/02	6	24.98	4	24.94	25.15	2	2,009	0.10%
2018/04/30	0	0.00	2	23.80	23.80	-2	1,955	-0.10%
2018/04/27	3	24.38	5	24.41	24.05	-2	2,050	-0.10%
2018/04/26	10	25.49	7	25.70	24.80	3	2,069	0.14%
2018/04/25	4	23.84	4	23.95	23.60	0	1,705	0.00%
2018/04/24	3	23.70	0	0.00	23.45	3	1,672	0.18%
2018/04/23	5	23.17	2	24.00	23.60	3	1,652	0.18%
2018/04/20	5	23.39	2	23.70	23.10	3	1,626	0.18%
2018/04/17	2	22.50	0	0.00	22.45	2	1,597	0.13%
2018/04/12	2	23.40	0	0.00	23.25	2	1,581	0.13%
2018/04/11	1	23.40	1	23.45	23.40	0	1,576	0.00%
2018/04/09	1	24.10	0	0.00	24.25	1	1,552	0.06%
2018/04/03	1	23.70	0	0.00	23.85	1	1,528	0.07%
2018/04/02	0	0.00	4	23.96	23.85	-4	1,522	-0.26%
2018/03/31	0	0.00	20	23.85	23.75	-20	1,521	-1.31%
2018/03/29	20	24.80	3	24.40	24.20	17	1,501	1.13%
2018/03/28	0	0.00	2	23.60	23.65	-2	1,469	-0.14%
2018/03/27	0	0.00	9	23.59	23.50	-9	1,461	-0.62%
2018/03/22	0	0.00	2	23.58	23.15	-2	1,444	-0.14%
2018/03/13	3	23.17	0	0.00	23.15	3	1,459	0.21%
2018/03/12	1	23.20	15	23.33	23.35	-14	1,453	-0.96%
2018/03/09	1	23.60	3	23.43	23.45	-2	1,447	-0.14%
2018/03/08	12	25.21	0	0.00	24.95	12	1,392	0.86%
2018/03/07	0	0.00	3	24.90	25.20	-3	1,371	-0.22%
2018/02/26	0	0.00	1	25.00	25.00	-1	1,315	-0.08%
2018/02/23	2	24.65	4	24.70	24.65	-2	1,306	-0.15%
2018/02/22	11	25.55	1	25.10	25.10	10	1,284	0.78%
2018/02/21	3	25.00	1	25.25	25.00	2	1,261	0.16%
2018/02/12	0	0.00	8	25.54	24.95	-8	1,243	-0.64%
2018/02/09	3	25.60	7	25.60	25.35	-4	1,192	-0.34%
2018/02/08	1	25.00	14	24.06	25.15	-13	1,084	-1.20%
2018/02/06	5	23.34	2	23.15	22.95	3	986	0.30%
2018/02/02	0	0.00	1	23.15	23.05	-1	939	-0.11%
2018/02/01	2	23.63	2	23.35	23.30	0	943	0.00%
2018/01/30	0	0.00	1	24.30	23.80	-1	970	-0.10%
2018/01/29	0	0.00	2	24.00	24.75	-2	961	-0.21%
2018/01/26	5	23.43	2	23.35	23.25	3	914	0.33%
2018/01/25	5	23.63	2	23.50	23.00	3	903	0.33%
2018/01/24	1	23.50	11	23.62	24.05	-10	877	-1.14%
2018/01/23	6	24.20	114	24.77	24.25	-108	837	-12.90%	大賣/鉅額交易
2018/01/22	77	23.13	139	23.15	23.15	-62	709	-8.73%	大賣/
2018/01/19	0	0.00	4	21.15	21.05	-4	623	-0.64%
2018/01/18	0	0.00	3	21.05	21.10	-3	621	-0.48%
2018/01/17	3	21.10	0	0.00	21.05	3	624	0.48%
2018/01/16	0	0.00	2	21.50	21.40	-2	624	-0.32%
2018/01/12	0	0.00	5	21.05	21.05	-5	616	-0.81%
2018/01/09	1	21.45	0	0.00	21.35	1	608	0.16%
2018/01/08	10	21.60	0	0.00	21.65	10	605	1.65%
2018/01/04	10	21.85	2	21.78	21.80	8	608	1.31%