太景*-KY (4157)-凱基-站前券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/03	0.2	15.25	0	0.00	15.00	0.2	2,478	0.01%
2024/05/02	0.4	15.37	0	0.00	15.15	0.4	2,447	0.02%
2024/04/30	0.1	15.60	0	0.00	15.35	0.1	2,429	0.00%
2024/04/29	0	0.00	1	15.65	15.65	-1	2,407	-0.04%
2024/04/25	0	0.00	1	15.50	15.50	-1	2,345	-0.04%
2024/04/23	13	15.55	10	15.45	15.50	3	2,295	0.13%
2024/04/22	16	15.67	18	16.27	15.60	-2	2,247	-0.09%
2024/04/19	70	16.88	35	16.85	16.45	35	2,041	1.71%
2024/04/18	15	15.55	37	15.66	15.75	-22	1,621	-1.36%
2024/04/17	0	0.00	2	14.35	14.35	-2	1,451	-0.14%
2024/04/16	1	14.25	1	14.55	14.25	0	1,449	0.00%
2024/04/15	3	14.82	1	14.90	14.65	2	1,418	0.14%
2024/04/12	10	14.93	0	0.00	14.95	10	1,435	0.70%
2024/04/11	2	14.95	0	0.00	14.90	2	1,438	0.14%
2024/04/09	10	15.30	0	0.00	15.20	10	1,433	0.70%
2024/04/08	0	0.00	5	15.20	15.30	-5	1,431	-0.35%
2024/04/03	4	15.13	0	0.00	15.05	4	1,436	0.28%
2024/04/02	5	15.70	10	15.60	15.65	-5	1,415	-0.35%
2024/04/01	5	15.70	2	15.60	15.70	3	1,403	0.21%
2024/03/28	0	0.00	1	15.60	15.45	-1	1,349	-0.07%
2024/03/27	3	15.60	1	15.55	15.45	2	1,324	0.15%
2024/03/26	2	15.50	2	15.45	15.35	0	1,298	0.00%
2024/03/25	2	15.08	6	15.55	15.40	-4	1,273	-0.31%
2024/03/18	1	14.65	0	0.00	14.65	1	1,233	0.08%
2024/03/14	2	14.75	2	14.65	14.60	0	1,253	0.00%
2024/03/13	1	14.50	0	0.00	14.50	1	1,259	0.08%
2024/03/12	0	0.00	2	15.00	14.90	-2	1,267	-0.16%
2024/03/11	2	14.50	1	14.50	14.55	1	1,246	0.08%
2024/03/08	0	0.00	1	14.65	14.55	-1	1,335	-0.07%
2024/03/07	1	14.50	2	14.75	14.75	-1	1,492	-0.07%
2024/03/04	3	14.93	0	0.00	14.85	3	1,630	0.18%
2024/02/29	0	0.00	10	15.10	15.10	-10	1,896	-0.53%
2024/02/27	3	15.00	0	0.00	15.00	3	1,892	0.16%
2024/02/26	0	0.00	20	15.30	15.20	-20	1,890	-1.06%
2024/02/22	0	0.00	1	15.55	15.25	-1	1,864	-0.05%
2024/02/20	0	0.00	2	15.65	15.55	-2	1,837	-0.11%
2024/02/19	3	15.80	4	15.51	15.50	-1	1,835	-0.05%
2024/02/05	1	14.90	0	0.00	14.95	1	1,792	0.06%
2024/02/02	10	14.95	0	0.00	14.90	10	1,811	0.55%
2024/01/31	1	14.90	0	0.00	14.85	1	1,845	0.05%
2024/01/30	0	0.00	1	14.90	14.90	-1	1,890	-0.05%
2024/01/29	1	15.05	0	0.00	15.00	1	2,025	0.05%
2024/01/26	0	0.00	2	15.20	15.05	-2	2,027	-0.10%
2024/01/23	0	0.00	10	14.80	14.90	-10	2,020	-0.49%
2024/01/19	10	14.75	0	0.00	14.80	10	2,043	0.49%
2024/01/18	3	14.72	0	0.00	14.80	3	2,047	0.15%
2024/01/17	17.1	14.96	1	14.75	14.75	16.1	2,052	0.78%
2024/01/15	3	15.28	0	0.00	15.30	3	2,057	0.15%
2024/01/12	0	0.00	20	15.30	15.25	-20	2,063	-0.97%
2024/01/10	0	0.00	1	15.15	15.15	-1	2,063	-0.05%
2024/01/09	0	0.00	15	15.38	15.25	-15	2,062	-0.73%
2024/01/08	9	15.40	0	0.00	15.40	9	2,051	0.44%
2024/01/05	11	15.10	0	0.00	15.10	11	2,018	0.54%
2024/01/04	2	15.05	0	0.00	15.05	2	2,015	0.10%
2023/12/29	0	0.00	1	15.20	15.20	-1	1,986	-0.05%
2023/12/28	6	15.11	0	0.00	15.10	6	1,979	0.30%
2023/12/26	1	15.15	1	15.10	15.20	0	1,968	0.00%
2023/12/22	12	15.32	103	15.33	15.35	-91	1,964	-4.63%	大賣/
2023/12/21	0.1	15.55	0	0.00	15.50	0.1	1,976	0.01%
2023/12/18	0	0.00	2	15.50	15.30	-2	1,924	-0.10%
2023/12/15	0	0.00	1	15.30	15.30	-1	1,910	-0.05%
2023/12/14	11	15.25	1	15.30	15.25	10	1,910	0.52%
2023/12/13	2	15.30	3	15.30	15.30	-1	1,917	-0.05%
2023/12/12	10	15.25	0	0.00	15.25	10	1,920	0.52%
2023/12/11	10	15.40	1	15.55	15.40	9	1,904	0.47%
2023/12/07	3	16.45	22	15.80	15.65	-19	1,873	-1.01%
2023/12/06	0	0.00	4	16.05	16.10	-4	1,831	-0.22%
2023/12/05	6	16.86	2	16.23	16.00	4	1,803	0.22%
2023/12/04	5	16.40	11	17.05	16.85	-6	1,707	-0.35%
2023/12/01	2	16.30	11	16.23	16.05	-9	1,527	-0.59%
2023/11/29	11	15.76	0	0.00	15.90	11	1,399	0.79%
2023/11/28	1	15.55	0	0.00	15.75	1	1,341	0.07%
2023/11/27	31	15.66	35	15.83	16.20	-4	1,187	-0.34%
2023/11/22	2	14.80	0	0.00	14.90	2	1,064	0.19%
2023/11/21	15	14.83	0	0.00	14.85	15	1,067	1.41%
2023/11/20	1	14.80	0	0.00	14.80	1	1,085	0.09%
2023/11/14	6	14.68	2	14.70	14.70	4	1,083	0.37%
2023/11/13	5	15.15	0	0.00	14.80	5	1,080	0.46%
2023/11/06	15	15.52	9	16.01	15.75	6	1,025	0.58%
2023/11/01	1	14.90	0	0.00	14.90	1	906	0.11%
2023/10/27	36	15.04	0	0.00	14.95	36	914	3.93%
2023/10/25	1	14.75	0	0.00	14.95	1	929	0.11%
2023/10/24	3	15.00	3	14.85	14.90	0	933	0.00%
2023/10/20	2	14.05	0	0.00	14.05	2	951	0.21%
2023/10/19	0	0.00	2	14.20	14.20	-2	966	-0.21%
2023/10/11	5	14.55	0	0.00	14.50	5	1,134	0.44%
2023/10/05	3	14.55	0	0.00	14.55	3	1,230	0.24%
2023/10/04	0	0.00	5	14.35	14.50	-5	1,268	-0.39%
2023/10/03	1	14.55	0	0.00	14.45	1	1,282	0.08%
2023/09/26	5	14.55	0	0.00	14.45	5	1,599	0.31%
2023/09/25	1	14.75	0	0.00	14.70	1	1,686	0.06%
2023/09/21	5	14.75	0	0.00	14.70	5	2,340	0.21%
2023/09/20	10	14.83	1	14.90	14.80	9	2,527	0.36%
2023/09/19	2	14.90	0	0.00	14.90	2	2,583	0.08%
2023/09/18	5	14.95	0	0.00	14.95	5	2,592	0.19%
2023/09/13	5	15.00	0	0.00	15.00	5	2,601	0.19%
2023/09/12	4	15.00	0	0.00	14.95	4	2,629	0.15%
2023/09/11	0	0.00	4	14.90	14.90	-4	2,647	-0.15%
2023/09/07	6	15.05	1	15.00	15.00	5	2,730	0.18%
2023/09/06	0	0.00	1	15.20	15.25	-1	2,908	-0.03%
2023/09/05	10	15.30	0	0.00	15.20	10	3,015	0.33%
2023/08/23	0	0.00	1	15.15	15.15	-1	2,992	-0.03%
2023/08/22	0	0.00	1	15.10	15.10	-1	2,997	-0.03%
2023/08/21	5	15.10	0	0.00	15.20	5	2,998	0.17%
2023/08/17	0	0.00	2	15.05	15.05	-2	2,996	-0.07%
2023/08/15	3	15.08	0	0.00	15.10	3	2,989	0.10%
2023/08/09	0	0.00	19.1	15.40	15.40	-19.1	2,943	-0.65%
2023/08/02	0	0.00	1	15.35	15.35	-1	2,954	-0.03%
2023/07/31	0	0.00	2	15.45	15.40	-2	2,958	-0.07%
2023/07/28	2	15.65	0	0.00	15.60	2	2,959	0.07%
2023/07/27	1	15.45	0	0.00	15.55	1	2,944	0.03%
2023/07/25	12	15.68	0	0.00	15.65	12	2,929	0.41%
2023/07/21	0	0.00	1	16.20	16.05	-1	2,894	-0.03%
2023/07/20	0	0.00	5	16.05	16.00	-5	2,888	-0.17%
2023/07/19	1	16.40	1	16.15	16.10	0	2,892	0.00%
2023/07/18	0	0.00	3	16.05	15.75	-3	2,876	-0.10%
2023/07/17	8	16.46	0	0.00	16.45	8	2,862	0.28%
2023/07/14	0	0.00	1	15.95	16.00	-1	2,873	-0.03%
2023/07/13	0	0.00	65	15.76	15.70	-65	2,854	-2.28%
2023/07/12	13	16.35	1	16.05	16.05	12	2,821	0.43%
2023/07/07	14	16.75	2	16.60	16.65	12	2,735	0.44%
2023/07/06	7	16.94	1	16.85	16.90	6	2,689	0.22%
2023/07/05	5	17.17	18	17.19	17.00	-13	2,640	-0.49%
2023/07/04	42	17.24	39	17.12	17.05	3	2,588	0.12%
2023/07/03	55	18.03	27	17.94	18.00	28	2,442	1.15%
2023/06/30	95	18.01	57	18.12	17.85	38	2,337	1.63%
2023/06/29	35	18.30	75	18.13	18.10	-40	2,097	-1.91%
2023/06/28	9	16.92	3	17.00	17.20	6	1,702	0.35%
2023/06/27	8	16.11	10	16.05	16.05	-2	1,523	-0.13%
2023/06/26	2	15.75	0	0.00	15.60	2	1,503	0.13%
2023/06/20	2	15.70	0	0.00	15.75	2	1,532	0.13%
2023/06/19	0	0.00	4	15.75	15.70	-4	1,591	-0.25%
2023/06/16	0	0.00	1	15.75	15.85	-1	1,704	-0.06%
2023/06/15	9	15.55	1	15.65	15.65	8	1,696	0.47%
2023/06/14	0	0.00	2	15.65	15.60	-2	1,685	-0.12%
2023/06/13	5	15.97	0.3	15.75	15.90	4.7	1,684	0.28%
2023/06/12	70.3	16.25	17	16.16	16.00	53.3	1,633	3.26%
2023/06/09	16	15.73	11	15.42	15.35	5	1,457	0.34%
2023/06/07	1	14.75	0	0.00	14.75	1	1,381	0.07%
2023/06/05	0	0.00	2	14.90	14.90	-2	1,396	-0.14%
2023/06/02	4	14.85	6	14.90	14.85	-2	1,406	-0.14%
2023/05/30	3	14.77	0	0.00	14.70	3	1,385	0.22%
2023/05/29	2	14.85	0	0.00	14.85	2	1,401	0.14%
2023/05/25	0	0.00	13	15.09	15.00	-13	1,407	-0.92%
2023/05/19	10	15.05	2	15.00	14.90	8	1,416	0.56%
2023/05/16	11	15.09	0	0.00	15.00	11	1,420	0.77%
2023/05/05	0	0.00	0	15.80	15.75	0	1,511	0.00%
2023/04/28	0	0.00	1	15.40	15.40	-1	1,506	-0.07%
2023/04/20	0	0.00	2	15.50	15.35	-2	1,474	-0.14%
2023/04/11	0	15.20	0	0.00	15.25	0	1,450	0.00%
2023/04/07	2	15.15	0	0.00	15.25	2	1,495	0.13%
2023/03/30	0	0.00	16	15.05	15.00	-16	1,628	-0.98%
2023/03/28	0	0.00	1	15.30	15.20	-1	1,711	-0.06%
2023/03/27	1	15.90	2	15.50	15.50	-1	1,849	-0.05%
2023/03/23	3	15.80	28	15.65	15.45	-25	2,144	-1.17%
2023/03/22	46	15.42	27	15.48	15.45	19	2,504	0.76%
2023/03/21	15	15.51	4	15.45	15.90	11	2,738	0.40%
2023/03/20	3	14.50	4	14.60	14.65	-1	2,732	-0.04%
2023/03/16	0	0.00	1	14.20	14.00	-1	2,729	-0.04%
2023/03/15	1	14.55	0	0.00	14.40	1	2,719	0.04%
2023/03/13	0	0.00	1	14.60	14.60	-1	2,737	-0.04%
2023/03/10	48	14.95	0	0.00	14.90	48	2,732	1.76%
2023/03/07	70	15.58	2	15.60	15.55	68	2,753	2.47%
2023/03/06	54	15.60	15	15.68	15.65	39	2,745	1.42%
2023/03/02	0	0.00	20	15.45	15.65	-20	2,752	-0.73%
2023/03/01	60	15.37	2	15.25	15.25	58	2,755	2.10%
2023/02/24	60	15.68	0	0.00	15.50	60	2,753	2.18%
2023/02/22	60	15.65	0	0.00	15.60	60	2,772	2.16%
2023/02/17	0	0.00	1	15.70	15.60	-1	2,813	-0.04%
2023/02/16	0	0.00	14	15.71	15.75	-14	2,825	-0.50%
2023/02/15	0	0.00	1	15.65	15.60	-1	2,833	-0.04%
2023/02/10	60	15.85	1	16.10	15.60	59	2,823	2.09%
2023/02/09	62	15.96	0	0.00	15.90	62	2,812	2.20%
2023/02/08	60	15.93	0	0.00	15.90	60	2,780	2.16%
2023/02/07	37	15.95	0	0.00	16.00	37	2,777	1.33%
2023/02/06	2	16.20	0	0.00	16.00	2	2,787	0.07%
2023/02/02	0	0.00	1	15.80	15.90	-1	2,759	-0.04%
2023/01/31	81	15.19	0	0.00	15.40	81	2,758	2.94%
2023/01/13	2	15.05	0	0.00	15.10	2	2,783	0.07%
2023/01/12	60	15.03	0	0.00	14.95	60	2,792	2.15%
2023/01/10	60	15.38	2	15.40	15.35	58	2,788	2.08%
2023/01/03	60	16.00	0	0.00	15.65	60	2,874	2.09%
2022/12/29	3	15.97	0	0.00	16.10	3	2,882	0.10%
2022/12/28	60	16.05	0	0.00	15.95	60	2,896	2.07%
2022/12/27	1	16.60	7	16.58	16.40	-6	2,923	-0.21%
2022/12/26	4	16.76	5	16.88	16.60	-1	2,912	-0.03%
2022/12/23	5	16.60	0	0.00	16.15	5	2,886	0.17%
2022/12/22	0	0.00	32	16.05	16.40	-32	2,891	-1.11%
2022/12/21	62	15.81	5	15.85	15.70	57	2,936	1.94%
2022/12/20	62	16.22	4	16.44	16.10	58	2,945	1.97%
2022/12/19	115	17.23	114	17.31	17.15	1	2,951	0.03%	大買/大賣/
2022/12/16	58	17.05	27	17.04	17.05	31	2,896	1.07%
2022/12/15	65	16.56	0	0.00	16.60	65	2,763	2.35%
2022/12/14	42	17.92	81	17.79	17.25	-39	2,631	-1.48%
2022/12/13	33	17.57	513	17.91	17.95	-480	2,248	-21.34%	大賣/鉅額交易
2022/12/12	73	16.56	28	16.36	16.35	45	1,981	2.27%
2022/12/08	0	0.00	1	15.55	15.30	-1	1,938	-0.05%
2022/12/07	4	15.60	3	15.45	15.60	1	2,009	0.05%
2022/12/06	2	15.50	0	0.00	15.40	2	2,051	0.10%
2022/12/05	4	15.90	2	16.00	15.95	2	2,099	0.10%
2022/11/30	0	0.00	18	15.46	15.95	-18	2,444	-0.74%
2022/11/29	0	0.00	4	15.20	15.25	-4	2,872	-0.14%
2022/11/25	1	15.25	0	0.00	15.00	1	3,016	0.03%
2022/11/24	10	15.35	22	15.63	15.45	-12	3,249	-0.37%
2022/11/23	1	15.40	4	15.30	15.35	-3	3,329	-0.09%
2022/11/22	21	15.17	21	15.59	15.05	0	3,656	0.00%
2022/11/21	3	15.60	5	15.55	15.45	-2	3,726	-0.05%
2022/11/18	0	0.00	2	15.30	15.30	-2	3,809	-0.05%
2022/11/17	29	15.31	0	0.00	15.30	29	4,014	0.72%
2022/11/16	5	15.25	2	15.15	15.15	3	4,163	0.07%
2022/11/15	0	0.00	6	14.95	14.95	-6	4,427	-0.14%
2022/11/14	0	0.00	1	14.85	14.85	-1	4,463	-0.02%
2022/11/11	0	0.00	2	15.00	14.75	-2	4,529	-0.04%
2022/11/08	0	0.00	1	15.10	14.75	-1	4,744	-0.02%
2022/11/04	0	0.00	1	15.00	14.85	-1	4,795	-0.02%
2022/11/03	2	14.68	2	14.80	14.70	0	4,827	0.00%
2022/11/02	10	14.80	5	14.80	14.85	5	4,865	0.10%
2022/11/01	0	0.00	10	14.45	14.50	-10	4,898	-0.20%
2022/10/28	5	13.95	0	0.00	13.90	5	5,020	0.10%
2022/10/27	0	0.00	2	13.98	14.25	-2	5,120	-0.04%
2022/10/26	1	13.65	0	0.00	13.55	1	5,227	0.02%
2022/10/25	2	13.68	0	0.00	13.65	2	5,283	0.04%
2022/10/21	3	14.30	0	0.00	14.25	3	5,511	0.05%
2022/10/20	0	0.00	18	14.43	14.55	-18	5,976	-0.30%
2022/10/19	0	0.00	3	14.53	14.55	-3	6,698	-0.04%
2022/10/17	5	14.20	0	0.00	14.65	5	7,276	0.07%
2022/10/13	60	14.35	2	14.40	14.05	58	7,354	0.79%
2022/10/12	60	14.56	0	0.00	14.95	60	7,391	0.81%
2022/10/11	65	15.07	0	0.00	14.70	65	7,383	0.88%
2022/10/07	0	0.00	3	15.35	15.30	-3	7,358	-0.04%
2022/10/06	3	15.10	0	0.00	15.35	3	7,355	0.04%
2022/10/04	0	0.00	9	15.35	15.40	-9	7,409	-0.12%
2022/10/03	1	15.00	0	0.00	14.80	1	7,409	0.01%
2022/09/30	1	15.00	0	0.00	15.25	1	7,456	0.01%
2022/09/29	46	15.09	40	14.86	15.05	6	7,466	0.08%
2022/09/28	105	14.77	0	0.00	14.45	105	7,527	1.39%	大買/鉅額交易
2022/09/27	2	15.65	0	0.00	15.55	2	7,458	0.03%
2022/09/26	203	15.99	21	15.55	15.50	182	7,436	2.45%	大買/鉅額交易
2022/09/23	2	17.15	1	16.90	16.90	1	7,417	0.01%
2022/09/22	1	17.10	3	17.18	17.20	-2	7,397	-0.03%
2022/09/21	50	16.65	0	0.00	16.75	50	7,447	0.67%
2022/09/19	50	16.80	0	0.00	16.80	50	7,620	0.66%
2022/09/16	1	17.40	1	17.25	17.10	0	7,662	0.00%
2022/09/15	1	17.80	1	17.50	17.50	0	7,696	0.00%
2022/09/14	1	17.80	1	17.80	17.80	0	7,755	0.00%
2022/09/13	4	18.14	3	18.23	18.10	1	7,726	0.01%
2022/09/12	0	0.00	2	18.40	18.50	-2	7,893	-0.03%
2022/09/08	1	18.00	5	18.06	18.10	-4	7,910	-0.05%
2022/09/07	10	18.00	5	17.85	17.85	5	7,934	0.06%
2022/09/06	55	18.60	42	19.06	18.45	13	7,859	0.17%
2022/09/05	37	19.66	61	19.53	19.50	-24	7,643	-0.31%
2022/09/01	7	18.57	5	18.40	18.20	2	7,140	0.03%
2022/08/31	65	18.96	83	19.14	18.90	-18	7,109	-0.25%
2022/08/30	90	18.85	95	18.60	18.60	-5	6,869	-0.07%
2022/08/29	62	18.96	30	19.18	18.45	32	6,770	0.47%
2022/08/26	1	18.50	2	18.50	18.20	-1	6,428	-0.02%
2022/08/25	53	18.48	52	18.22	18.45	1	6,337	0.02%
2022/08/24	13	18.22	8	18.24	18.40	5	6,248	0.08%
2022/08/23	54	17.89	54	18.12	17.65	0	6,027	0.00%
2022/08/22	55	18.81	54	18.62	18.65	1	5,863	0.02%
2022/08/19	3	17.72	4	17.50	17.65	-1	5,565	-0.02%
2022/08/18	1	17.85	0	0.00	17.45	1	5,518	0.02%
2022/08/17	19	17.86	10	17.90	17.70	9	5,437	0.17%
2022/08/16	0	0.00	4	17.50	17.60	-4	5,328	-0.08%
2022/08/15	5	16.97	0	0.00	17.25	5	5,265	0.09%
2022/08/12	0	0.00	57	16.49	16.55	-57	5,215	-1.09%
2022/08/10	6	16.54	0	0.00	16.45	6	5,178	0.12%
2022/08/08	2	16.85	0	0.00	16.65	2	5,110	0.04%
2022/08/05	2	17.10	0	0.00	17.00	2	5,073	0.04%
2022/08/04	6	16.77	1	17.05	16.85	5	5,060	0.10%
2022/08/03	8	17.50	19	17.39	17.30	-11	4,982	-0.22%
2022/08/02	15	17.92	4	18.46	17.95	11	4,902	0.22%
2022/08/01	42	19.02	5	19.06	19.00	37	4,813	0.77%
2022/07/29	8	19.31	1	19.40	19.25	7	4,773	0.15%
2022/07/28	14	19.23	10	19.46	19.05	4	4,689	0.09%
2022/07/27	48	19.95	44	19.96	19.40	4	4,539	0.09%
2022/07/26	216	20.60	307	20.33	20.90	-91	4,071	-2.24%	大買/大賣/
2022/07/25	108	19.78	48	19.52	19.15	60	3,350	1.79%	大買/
2022/07/22	8	18.61	2	18.65	18.85	6	2,927	0.20%
2022/07/21	14	17.99	10	18.05	18.00	4	2,821	0.14%
2022/07/20	4	17.65	14	17.56	17.60	-10	2,801	-0.36%
2022/07/19	1	16.95	6	17.34	17.25	-5	2,892	-0.17%
2022/07/15	0	0.00	3	16.60	16.60	-3	3,178	-0.09%
2022/07/13	18	17.27	0	0.00	17.10	18	3,393	0.53%
2022/07/12	4	17.20	27	17.15	17.30	-23	3,427	-0.67%
2022/07/11	3	16.70	13	17.29	17.25	-10	3,383	-0.30%
2022/07/08	13	17.26	0	0.00	17.10	13	3,356	0.39%
2022/07/07	19	16.42	15	16.25	16.75	4	3,292	0.12%
2022/07/06	12	16.65	10	16.80	16.35	2	3,257	0.06%
2022/07/04	2	15.55	51	15.57	15.65	-49	3,177	-1.54%
2022/07/01	4	16.13	1	16.35	15.75	3	3,173	0.09%
2022/06/30	3	17.37	45	17.19	17.00	-42	3,141	-1.34%
2022/06/29	52	17.94	25	17.83	17.80	27	3,095	0.87%
2022/06/28	11	17.95	12	17.90	17.25	-1	3,022	-0.03%
2022/06/27	14	18.36	40	18.03	17.95	-26	2,980	-0.87%
2022/06/24	51	17.62	48	17.59	17.80	3	2,888	0.10%
2022/06/23	1	17.20	14	17.32	17.20	-13	2,969	-0.44%
2022/06/22	31	17.35	20	17.53	17.65	11	2,907	0.38%
2022/06/21	2	16.45	5	16.40	17.00	-3	2,837	-0.11%
2022/06/20	31	17.90	31	17.95	16.60	0	2,826	0.00%
2022/06/17	11	17.10	0	0.00	16.95	11	2,632	0.42%
2022/06/16	6	16.85	16	16.41	16.60	-10	2,657	-0.38%
2022/06/15	0	0.00	10	16.05	15.95	-10	2,674	-0.37%
2022/06/09	1	16.90	15	16.75	16.80	-14	2,786	-0.50%
2022/05/30	30	15.81	0	0.00	15.90	30	2,855	1.05%
2022/05/25	0	0.00	1	15.40	15.40	-1	3,006	-0.03%
2022/05/18	0	0.00	2	15.35	15.70	-2	3,443	-0.06%
2022/05/13	4	14.88	18	14.91	14.95	-14	3,484	-0.40%
2022/05/12	2	14.95	0	0.00	14.70	2	3,486	0.06%
2022/05/09	0	0.00	4	16.13	15.70	-4	3,462	-0.12%
2022/05/06	2	16.60	5	16.60	16.60	-3	3,501	-0.09%
2022/05/05	0	0.00	13	17.12	17.10	-13	3,498	-0.37%
2022/04/29	0	0.00	1	17.30	17.35	-1	3,512	-0.03%
2022/04/28	10	17.47	2	17.15	17.15	8	3,505	0.23%
2022/04/27	1	17.25	0	0.00	17.30	1	3,481	0.03%
2022/04/26	1	18.10	1	17.55	17.65	0	3,441	0.00%
2022/04/25	28	19.19	47	18.90	18.05	-19	3,386	-0.56%
2022/04/22	32	19.01	29	18.92	18.85	3	3,238	0.09%
2022/04/21	54	19.27	48	19.21	19.40	6	3,139	0.19%
2022/04/20	13	18.24	25	18.43	18.40	-12	2,888	-0.42%
2022/04/19	36	17.87	6	17.80	17.85	30	2,750	1.09%
2022/04/18	13	17.55	0	0.00	17.05	13	2,658	0.49%
2022/04/15	0	0.00	1	16.80	16.50	-1	2,592	-0.04%
2022/04/14	0	0.00	2	16.60	16.60	-2	2,580	-0.08%
2022/04/13	0	0.00	5	16.27	16.25	-5	2,572	-0.19%
2022/04/12	2	16.15	0	0.00	16.25	2	2,567	0.08%
2022/04/11	2	16.60	0	0.00	16.50	2	2,554	0.08%
2022/04/06	3	17.20	0	0.00	17.10	3	2,496	0.12%
2022/03/29	2	17.60	22	17.20	17.50	-20	2,394	-0.84%
2022/03/28	16	17.54	29	17.23	17.00	-13	2,339	-0.56%
2022/03/24	19	18.00	10	17.95	17.95	9	2,176	0.41%
2022/03/23	4	18.40	0	0.00	18.25	4	2,168	0.18%
2022/03/22	5	18.25	15	18.35	18.45	-10	2,163	-0.46%
2022/03/21	8	18.48	46	18.47	18.40	-38	2,143	-1.77%
2022/03/18	50	18.27	0	0.00	18.30	50	2,101	2.38%
2022/03/17	5	17.32	1	17.00	17.25	4	2,009	0.20%
2022/03/16	2	16.85	20	16.75	16.50	-18	1,944	-0.93%
2022/03/15	20	16.60	0	0.00	16.40	20	1,920	1.04%
2022/03/11	0	0.00	16	15.87	15.90	-16	1,839	-0.87%
2022/03/10	0	0.00	2	16.20	16.30	-2	1,831	-0.11%
2022/03/09	3	16.00	2	16.00	16.00	1	1,844	0.05%
2022/03/08	0	0.00	1	16.25	16.00	-1	1,831	-0.05%
2022/03/07	4	16.23	0	0.00	16.20	4	1,811	0.22%
2022/03/04	0	0.00	1	17.25	16.95	-1	1,819	-0.05%
2022/03/03	0	0.00	1	17.15	17.05	-1	1,829	-0.05%
2022/02/25	0	0.00	1	16.85	16.95	-1	1,813	-0.06%
2022/02/23	8	16.87	0	0.00	16.80	8	1,734	0.46%
2022/02/22	169	16.96	155	17.12	16.95	14	1,702	0.82%	大買/大賣/
2022/02/21	15	16.80	29	16.84	17.10	-14	1,488	-0.94%
2022/02/17	1	15.60	6	15.58	15.65	-5	1,344	-0.37%
2022/02/16	0	0.00	3	15.40	15.50	-3	1,343	-0.22%
2022/02/15	2	15.68	0	0.00	15.45	2	1,345	0.15%
2022/02/14	0	0.00	28	15.00	14.95	-28	1,313	-2.13%
2022/02/11	7	15.28	0	0.00	15.25	7	1,320	0.53%
2022/02/08	3	15.40	0	0.00	15.00	3	1,275	0.24%
2022/02/07	0	0.00	2	14.50	14.55	-2	1,201	-0.17%
2022/01/25	8	13.30	0	0.00	13.20	8	1,179	0.68%
2022/01/21	5	14.10	0	0.00	14.10	5	1,140	0.44%
2022/01/18	2	14.50	0	0.00	14.50	2	1,136	0.18%
2022/01/14	2	14.40	0	0.00	14.40	2	1,136	0.18%
2022/01/13	2	14.80	0	0.00	14.75	2	1,137	0.18%
2022/01/10	1	15.65	1	15.50	15.50	0	1,114	0.00%
2022/01/05	0	0.00	23	15.44	15.30	-23	1,097	-2.09%
2022/01/03	0	0.00	2	15.80	15.70	-2	1,111	-0.18%
2021/12/30	1	15.40	0	0.00	15.40	1	1,102	0.09%
2021/12/29	2	15.30	1	15.20	15.20	1	1,107	0.09%
2021/12/28	2	15.30	16	15.39	15.15	-14	1,124	-1.25%
2021/12/21	0	0.00	2	15.80	15.80	-2	1,130	-0.18%
2021/12/17	2	15.90	8	16.05	15.80	-6	1,134	-0.53%
2021/12/16	1	16.50	3	16.17	16.50	-2	1,109	-0.18%
2021/12/15	4	15.75	0	0.00	15.75	4	1,085	0.37%
2021/12/14	21	16.19	1	16.00	15.65	20	1,087	1.84%
2021/12/10	0	0.00	15	15.60	15.45	-15	1,025	-1.46%
2021/12/09	0	0.00	10	15.40	15.60	-10	1,028	-0.97%
2021/12/08	0	0.00	3	15.30	15.30	-3	1,022	-0.29%
2021/12/03	5	15.41	0	0.00	15.35	5	1,044	0.48%
2021/12/01	2	14.90	2	15.00	15.00	0	1,023	0.00%
2021/11/30	7	15.19	8	14.90	14.75	-1	1,021	-0.10%
2021/11/29	2	14.90	2	15.00	15.00	0	995	0.00%
2021/11/26	4	14.70	0	0.00	14.70	4	976	0.41%
2021/11/25	8	14.80	2	14.65	14.45	6	957	0.63%
2021/11/24	0	0.00	2	14.30	14.25	-2	928	-0.22%
2021/11/23	0	0.00	5	14.65	14.60	-5	892	-0.56%
2021/11/22	4	14.85	80	14.84	14.80	-76	883	-8.60%
2021/11/19	3	14.93	0	0.00	14.95	3	870	0.34%
2021/11/18	4	14.98	0	0.00	15.00	4	879	0.45%
2021/11/16	17	15.40	0	0.00	15.30	17	887	1.92%
2021/11/15	63	15.40	0	0.00	15.60	63	931	6.76%
2021/11/12	2	15.00	1	15.00	15.00	1	934	0.11%
2021/11/10	5	15.50	0	0.00	15.30	5	928	0.54%
2021/11/09	0	0.00	14	15.60	15.60	-14	928	-1.51%
2021/11/08	9	15.75	0	0.00	15.75	9	927	0.97%
2021/11/02	0	0.00	1	15.75	15.75	-1	952	-0.10%
2021/10/29	7	16.20	0	0.00	15.95	7	954	0.73%
2021/10/18	3	15.80	0	0.00	15.75	3	987	0.30%
2021/10/15	1	15.95	1	15.95	15.95	0	1,005	0.00%
2021/10/14	2	15.95	0	0.00	15.95	2	1,025	0.20%
2021/10/13	2	16.20	0	0.00	15.80	2	1,033	0.19%
2021/10/08	1	16.70	2	16.75	16.80	-1	1,038	-0.10%
2021/10/04	0	0.00	2	16.65	16.50	-2	1,229	-0.16%
2021/09/27	2	17.75	0	0.00	17.70	2	1,368	0.15%
2021/09/24	6	17.65	6	17.55	17.65	0	1,387	0.00%
2021/09/23	6	17.20	0	0.00	17.20	6	1,389	0.43%
2021/09/22	3	16.87	0	0.00	16.80	3	1,395	0.21%
2021/09/14	7	17.37	0	0.00	17.20	7	1,495	0.47%
2021/09/13	0	0.00	1	17.30	17.30	-1	1,512	-0.07%
2021/09/10	1	17.15	1	17.15	17.15	0	1,547	0.00%
2021/09/09	1	17.25	0	0.00	17.30	1	1,548	0.06%
2021/09/08	2	17.70	0	0.00	17.60	2	1,545	0.13%
2021/09/07	0	0.00	7	17.21	17.30	-7	1,529	-0.46%
2021/09/06	0	0.00	2	17.40	17.40	-2	1,548	-0.13%
2021/08/31	1	17.20	0	0.00	17.30	1	1,579	0.06%
2021/08/26	0	0.00	4	17.35	17.25	-4	1,602	-0.25%
2021/08/24	0	0.00	10	17.30	17.00	-10	1,626	-0.61%
2021/08/20	1	17.30	0	0.00	17.20	1	1,643	0.06%
2021/08/18	10	18.25	20	18.15	18.80	-10	1,602	-0.62%
2021/08/17	11	18.55	5	18.40	18.60	6	1,597	0.38%
2021/08/16	52	18.90	0	0.00	19.05	52	1,594	3.26%
2021/08/13	43	18.86	5	18.90	19.00	38	1,596	2.38%
2021/08/12	20	18.34	0	0.00	18.45	20	1,594	1.25%
2021/08/11	16	18.46	0	0.00	18.25	16	1,623	0.99%
2021/08/09	2	18.80	0	0.00	18.75	2	1,687	0.12%
2021/08/04	0	0.00	5	19.10	19.00	-5	1,839	-0.27%
2021/07/30	0	0.00	80	18.61	18.60	-80	2,012	-3.97%
2021/07/27	0	0.00	1	18.65	18.65	-1	2,116	-0.05%
2021/07/22	2	18.85	4	18.85	18.85	-2	2,202	-0.09%
2021/07/21	0	0.00	2	18.80	18.80	-2	2,235	-0.09%
2021/07/20	4	19.51	2	19.20	19.20	2	2,239	0.09%
2021/07/19	4	19.00	2	19.15	19.10	2	2,238	0.09%
2021/07/16	5	19.50	0	0.00	19.35	5	2,356	0.21%
2021/07/15	17	19.14	1	19.20	19.30	16	2,491	0.64%
2021/07/14	4	18.95	1	18.75	18.90	3	2,504	0.12%
2021/07/13	1	19.05	0	0.00	19.05	1	2,517	0.04%
2021/07/12	2	20.20	0	0.00	19.80	2	2,516	0.08%
2021/07/09	49	20.81	9	21.22	20.20	40	2,511	1.59%
2021/07/08	0	0.00	35	21.55	21.55	-35	2,415	-1.45%
2021/07/07	36	19.45	0	0.00	19.60	36	2,406	1.50%
2021/07/06	8	18.95	0	0.00	18.95	8	2,441	0.33%
2021/07/05	0	0.00	2	18.65	18.75	-2	2,475	-0.08%
2021/07/02	3	18.62	1	18.65	18.65	2	2,554	0.08%
2021/06/30	0	0.00	3	18.90	18.95	-3	2,621	-0.11%
2021/06/29	1	18.95	1	18.95	18.95	0	2,726	0.00%
2021/06/28	1	19.10	1	19.25	19.20	0	2,897	0.00%
2021/06/25	3	19.22	1	19.15	19.15	2	2,986	0.07%
2021/06/24	1	19.60	11	20.07	19.55	-10	3,120	-0.32%
2021/06/23	15	20.39	12	20.41	20.10	3	3,246	0.09%
2021/06/22	4	18.98	10	18.85	18.90	-6	3,472	-0.17%
2021/06/17	10	20.05	0	0.00	20.20	10	3,590	0.28%
2021/06/15	2	20.00	0	0.00	19.95	2	3,612	0.06%
2021/06/11	1	20.40	0	0.00	20.25	1	3,595	0.03%
2021/06/10	0	0.00	14	20.16	20.30	-14	3,593	-0.39%
2021/06/09	3	20.50	0	0.00	20.45	3	3,590	0.08%
2021/06/08	5	20.95	0	0.00	20.95	5	3,572	0.14%
2021/06/07	6	20.88	0	0.00	20.65	6	3,571	0.17%
2021/06/04	2	21.15	0	0.00	21.00	2	3,573	0.06%
2021/06/02	5	21.60	0	0.00	21.15	5	3,620	0.14%
2021/06/01	5	21.69	0	0.00	21.65	5	3,612	0.14%
2021/05/31	0	0.00	8	21.70	21.75	-8	3,611	-0.22%
2021/05/28	0	0.00	1	21.95	21.80	-1	3,598	-0.03%
2021/05/27	4	21.84	2	22.00	21.65	2	3,601	0.06%
2021/05/25	0	0.00	7	21.24	21.10	-7	3,601	-0.19%
2021/05/21	15	20.85	60	20.80	20.90	-45	3,642	-1.24%
2021/05/20	1	21.50	0	0.00	20.60	1	3,678	0.03%
2021/05/19	0	0.00	3	20.83	21.50	-3	3,687	-0.08%
2021/05/18	7	20.14	2	20.00	20.15	5	3,670	0.14%
2021/05/17	1	19.10	36	19.14	19.15	-35	3,662	-0.96%
2021/05/14	60	21.20	0	0.00	20.80	60	3,637	1.65%
2021/05/13	4	21.79	1	21.50	21.20	3	3,607	0.08%
2021/05/12	6	21.48	2	22.93	21.55	4	3,569	0.11%
2021/05/11	0	23.20	1	23.15	23.15	-1	3,505	-0.03%
2021/05/10	12	24.09	29	24.26	24.20	-17	3,485	-0.49%
2021/05/07	0	0.00	5	22.65	22.65	-5	3,386	-0.15%
2021/05/06	8	20.58	0	0.00	20.60	8	3,382	0.24%
2021/05/05	4	20.91	0	0.00	20.75	4	3,361	0.12%
2021/05/04	1	21.15	7	21.21	21.40	-6	3,340	-0.18%
2021/05/03	0	0.00	1	22.90	22.70	-1	3,289	-0.03%
2021/04/29	7	23.54	5	23.10	23.05	2	3,298	0.06%
2021/04/28	11	23.93	5	23.99	23.75	6	3,290	0.18%
2021/04/27	110	24.00	3	23.90	24.15	107	3,287	3.25%	大買/鉅額交易
2021/04/26	1	24.30	2	23.68	23.65	-1	3,254	-0.03%
2021/04/23	10	23.68	5	23.66	23.60	5	3,255	0.15%
2021/04/22	20	24.35	6	25.24	23.70	14	3,296	0.42%
2021/04/21	75	25.12	11	25.13	25.55	64	3,203	2.00%
2021/04/20	60	23.88	41	23.97	23.85	19	3,072	0.62%
2021/04/19	10	23.95	13	24.08	23.75	-3	3,067	-0.10%
2021/04/16	2	24.05	2	23.68	24.05	0	3,050	0.00%
2021/04/14	13	23.75	4	23.30	23.50	9	3,029	0.30%
2021/04/13	4	24.33	4	24.27	24.00	0	3,030	0.00%
2021/04/12	10	24.18	0	0.00	24.00	10	3,000	0.33%
2021/04/09	2	23.45	24	23.17	23.45	-22	2,972	-0.74%
2021/04/08	5	22.79	40	22.87	22.60	-35	2,978	-1.18%
2021/04/07	15	23.45	3	23.85	23.30	12	2,946	0.41%
2021/04/06	28	23.83	0	0.00	23.70	28	2,931	0.96%
2021/04/01	14	24.54	2	23.70	23.70	12	2,934	0.41%
2021/03/31	31	25.32	56	25.70	25.30	-25	2,833	-0.88%
2021/03/30	85	24.93	16	25.01	24.75	69	2,672	2.58%
2021/03/29	37	24.36	11	24.83	25.00	26	2,579	1.01%
2021/03/26	20	24.05	4	23.78	23.60	16	2,463	0.65%
2021/03/25	36	22.95	20.3	23.84	24.35	15.7	2,326	0.67%
2021/03/24	10	22.39	13	22.63	22.80	-3	2,060	-0.15%
2021/03/23	0	0.00	7	20.69	20.75	-7	1,954	-0.36%
2021/03/22	0	0.00	3	21.00	20.70	-3	1,939	-0.15%
2021/03/09	11	20.85	2	21.25	20.60	9	2,019	0.45%
2021/03/08	0	0.00	2	20.00	20.00	-2	1,978	-0.10%
2021/03/05	2	19.45	0	0.00	19.30	2	1,978	0.10%
2021/03/04	1	19.35	0	0.00	19.10	1	1,999	0.05%
2021/03/03	0	0.00	1	19.25	19.10	-1	2,013	-0.05%
2021/03/02	6	19.78	0	0.00	19.65	6	2,009	0.30%
2021/02/24	0	0.00	2	19.85	19.70	-2	2,012	-0.10%
2021/02/23	12	20.05	0	0.00	20.00	12	2,006	0.60%
2021/02/22	23	20.65	0	0.00	20.75	23	1,986	1.16%
2021/02/19	17	18.85	0	0.00	19.70	17	1,973	0.86%
2021/02/18	3	18.35	2	18.50	18.75	1	1,998	0.05%
2021/02/17	7	18.18	1	18.70	17.85	6	1,987	0.30%
2021/02/05	0	0.00	5	18.36	18.40	-5	1,973	-0.25%
2021/02/04	1	17.50	0	0.00	17.85	1	1,981	0.05%
2021/02/03	3	17.50	0	0.00	17.20	3	2,002	0.15%
2021/02/02	1	16.65	0	0.00	16.90	1	2,011	0.05%
2021/02/01	7	16.87	0	0.00	16.55	7	2,005	0.35%
2021/01/28	1	17.90	0	0.00	17.90	1	1,980	0.05%
2021/01/26	2	18.80	1	18.60	18.75	1	2,022	0.05%
2021/01/25	0	0.00	4	19.08	19.15	-4	2,085	-0.19%
2021/01/22	7	17.66	5	18.35	18.50	2	2,151	0.09%
2021/01/21	5	18.35	0	0.00	18.05	5	2,210	0.23%
2021/01/20	6	19.35	0	0.00	18.80	6	2,216	0.27%
2021/01/18	1	19.95	0	0.00	20.10	1	2,267	0.04%
2021/01/15	4	19.95	31	19.87	19.30	-27	2,369	-1.14%
2021/01/14	1	20.45	9	20.66	20.45	-8	2,323	-0.34%
2021/01/13	0	0.00	6	21.28	21.05	-6	2,319	-0.26%
2021/01/12	0	0.00	7	21.38	21.40	-7	2,421	-0.29%
2021/01/11	1	21.10	1	21.10	21.10	0	2,513	0.00%
2021/01/08	4	20.90	1	20.90	21.00	3	2,517	0.12%
2021/01/07	0	0.00	2	21.50	21.00	-2	2,510	-0.08%
2021/01/06	6	21.56	0	0.00	21.35	6	2,494	0.24%
2021/01/05	4	22.14	0	0.00	22.10	4	2,472	0.16%
2021/01/04	3	22.38	13	22.51	22.35	-10	2,468	-0.41%
2020/12/31	0	0.00	33	23.22	22.85	-33	2,473	-1.33%
2020/12/30	87	23.21	1	23.70	23.50	86	2,466	3.49%
2020/12/29	5	23.23	4	23.25	23.30	1	2,580	0.04%
2020/12/28	3	22.90	1	23.00	23.00	2	2,591	0.08%
2020/12/24	0	0.00	10	22.42	22.25	-10	2,557	-0.39%
2020/12/23	1	22.90	3	22.85	22.45	-2	2,546	-0.08%
2020/12/22	2	22.10	1	22.20	22.80	1	2,574	0.04%
2020/12/18	0	0.00	2	22.65	22.60	-2	2,573	-0.08%
2020/12/17	3	22.97	2	23.10	22.90	1	2,574	0.04%
2020/12/16	10	22.25	0	0.00	22.40	10	2,557	0.39%
2020/12/11	0	0.00	10	22.93	22.75	-10	2,547	-0.39%
2020/12/10	12	22.78	1	22.25	23.15	11	2,542	0.43%
2020/12/09	1	22.30	3	22.28	22.10	-2	2,520	-0.08%
2020/12/08	1	22.30	3	22.30	22.30	-2	2,526	-0.08%
2020/12/07	0	0.00	2	22.05	22.05	-2	2,524	-0.08%
2020/12/04	1	22.65	1	22.45	22.45	0	2,526	0.00%
2020/12/03	2	22.85	0	0.00	22.70	2	2,552	0.08%
2020/12/02	2	22.93	0	0.00	22.75	2	2,568	0.08%
2020/12/01	1	22.75	2	22.95	22.75	-1	2,603	-0.04%
2020/11/30	6	23.30	6	23.42	22.75	0	2,650	0.00%
2020/11/27	2	22.95	0	0.00	23.25	2	2,667	0.07%
2020/11/26	11	22.70	0	0.00	22.85	11	2,685	0.41%
2020/11/25	0	0.00	2	22.75	22.85	-2	2,705	-0.07%
2020/11/24	1	22.65	0	0.00	22.55	1	2,712	0.04%
2020/11/23	2	23.05	0	0.00	22.90	2	2,733	0.07%
2020/11/20	3.1	23.54	9	23.51	23.10	-5.9	2,768	-0.21%
2020/11/19	5	23.05	20	23.10	23.00	-15	2,814	-0.53%
2020/11/18	8	23.40	2	23.50	23.40	6	2,860	0.21%
2020/11/17	3	23.23	1	23.35	23.35	2	3,059	0.07%
2020/11/13	2	21.55	1	22.30	22.30	1	3,838	0.03%
2020/11/12	2	22.40	5	22.09	22.00	-3	3,910	-0.08%
2020/11/11	1	22.75	4	23.15	22.40	-3	3,941	-0.08%
2020/11/10	0	0.00	20	22.91	22.90	-20	3,996	-0.50%
2020/11/09	2	23.20	20	22.85	22.85	-18	4,073	-0.44%
2020/11/05	4	23.41	0	0.00	23.20	4	4,358	0.09%
2020/11/03	2	24.05	0	0.00	23.55	2	4,494	0.04%
2020/11/02	1	23.80	5	24.18	23.80	-4	4,607	-0.09%
2020/10/30	25	25.19	8	25.11	24.80	17	4,710	0.36%
2020/10/29	11	24.81	20	24.18	25.10	-9	4,847	-0.19%
2020/10/28	7	24.20	15	24.35	24.20	-8	5,111	-0.16%
2020/10/27	5	23.98	0	0.00	24.00	5	5,684	0.09%
2020/10/26	2	24.00	49	23.99	23.85	-47	5,769	-0.81%
2020/10/23	26	24.32	3	24.12	24.70	23	5,776	0.40%
2020/10/22	0	0.00	1	23.30	23.30	-1	5,724	-0.02%
2020/10/21	1	23.95	0	0.00	23.70	1	5,795	0.02%
2020/10/20	24	23.98	27	23.34	23.80	-3	5,820	-0.05%
2020/10/19	5	23.41	18	24.62	24.90	-13	5,786	-0.22%
2020/10/16	14	22.67	0	0.00	22.65	14	5,716	0.24%
2020/10/15	11	22.60	1	22.75	22.50	10	5,842	0.17%
2020/10/08	1	24.10	4	24.65	23.95	-3	7,803	-0.04%
2020/10/07	0.2	23.65	0	0.00	23.65	0.2	8,400	0.00%
2020/10/06	2	24.80	28	25.17	24.35	-26	9,548	-0.27%
2020/10/05	0	0.00	2	23.50	24.00	-2	10,505	-0.02%
2020/09/30	20	22.00	0	0.00	21.85	20	10,904	0.18%
2020/09/28	2	21.15	1	21.25	21.20	1	11,169	0.01%
2020/09/25	0	0.00	12	21.14	21.15	-12	11,282	-0.11%
2020/09/24	9	21.99	5	22.00	21.80	4	11,315	0.04%
2020/09/21	3	22.20	0	0.00	21.80	3	11,538	0.03%
2020/09/18	2	21.90	0	0.00	22.05	2	11,621	0.02%
2020/09/17	4	21.84	20	21.75	21.75	-16	11,804	-0.14%
2020/09/15	0	0.00	2	22.00	22.10	-2	12,923	-0.02%
2020/09/14	3	21.65	1	21.50	21.50	2	13,985	0.01%
2020/09/10	1	21.95	0	0.00	21.80	1	14,376	0.01%
2020/09/09	0	0.00	3	21.85	21.95	-3	14,553	-0.02%
2020/09/08	0	0.00	2	22.50	22.50	-2	14,665	-0.01%
2020/09/07	3	21.70	0	0.00	21.35	3	14,724	0.02%
2020/09/04	3	22.05	7	22.11	21.90	-4	14,866	-0.03%
2020/09/03	9	21.76	1	21.65	21.55	8	15,158	0.05%
2020/09/02	6	22.60	0	0.00	22.25	6	15,125	0.04%
2020/09/01	3	22.80	4	23.19	22.85	-1	15,191	-0.01%
2020/08/31	1	23.40	4	23.50	23.35	-3	15,166	-0.02%
2020/08/28	0	0.00	1	23.80	23.70	-1	15,175	-0.01%
2020/08/27	0	0.00	2	23.60	23.55	-2	15,166	-0.01%
2020/08/26	2	23.78	2	23.55	23.90	0	15,167	0.00%
2020/08/25	1	23.95	0	0.00	23.75	1	15,162	0.01%
2020/08/24	10	25.00	4	24.71	24.65	6	15,135	0.04%
2020/08/21	120	24.87	66	25.09	25.05	54	15,126	0.36%	大買/
2020/08/20	14	25.70	18	24.61	23.95	-4	14,956	-0.03%
2020/08/19	11	24.43	18	24.98	25.60	-7	14,504	-0.05%
2020/08/18	3	23.70	1	23.60	23.30	2	14,259	0.01%
2020/08/14	2	23.83	2	23.93	23.75	0	14,225	0.00%
2020/08/13	6	24.25	1	24.00	23.55	5	14,202	0.04%
2020/08/12	39	24.92	37	24.91	24.25	2	14,262	0.01%
2020/08/11	11	23.84	25	23.47	23.35	-14	14,369	-0.10%
2020/08/10	6	24.22	89	23.86	23.90	-83	14,319	-0.58%
2020/08/07	8	23.77	24	23.64	23.55	-16	14,327	-0.11%
2020/08/06	4	24.80	10	24.54	24.10	-6	14,380	-0.04%
2020/08/05	6	25.08	8	25.22	25.10	-2	14,281	-0.01%
2020/08/04	21	24.94	15	25.00	24.70	6	14,137	0.04%
2020/08/03	38	25.70	12	25.78	25.20	26	14,005	0.19%
2020/07/31	68	24.57	37	25.11	25.35	31	13,740	0.23%
2020/07/30	2	23.03	0	0.00	23.90	2	13,198	0.02%
2020/07/29	0	0.00	20	21.15	21.75	-20	13,139	-0.15%
2020/07/28	0	0.00	32	19.84	19.80	-32	13,126	-0.24%
2020/07/27	1	20.70	1	21.00	20.85	0	13,077	0.00%
2020/07/23	0	0.00	1	24.10	24.85	-1	13,010	-0.01%
2020/07/22	0	0.00	1	25.20	25.20	-1	13,056	-0.01%
2020/07/21	10	25.99	1	25.00	22.95	9	13,030	0.07%
2020/07/20	0	0.00	11	25.20	25.20	-11	12,905	-0.09%
2020/07/17	1	27.95	0	0.00	27.95	1	12,923	0.01%
2020/07/16	53	33.56	17	34.29	31.05	36	12,929	0.28%
2020/07/15	40	33.41	49	34.26	33.75	-9	12,257	-0.07%
2020/07/14	108	32.82	49	33.42	31.75	59	11,147	0.53%	大買/
2020/07/13	80.3	37.17	59	36.65	35.25	21.3	10,522	0.20%
2020/07/10	41	34.10	150	35.18	35.40	-109	9,340	-1.17%	大賣/鉅額交易
2020/07/09	17	31.81	49.2	32.02	32.20	-32.2	8,246	-0.39%
2020/07/08	3	29.30	6.3	29.21	29.30	-3.3	7,798	-0.04%
2020/07/07	0	0.00	3	26.93	26.65	-3	7,591	-0.04%
2020/07/06	0	0.00	25	26.42	27.35	-25	7,501	-0.33%
2020/07/03	0	0.00	6	26.02	26.15	-6	7,373	-0.08%
2020/07/02	13	26.49	17	26.46	26.15	-4	7,292	-0.05%
2020/07/01	4	26.15	9	26.54	26.55	-5	7,188	-0.07%
2020/06/30	5	24.92	2.4	24.75	24.95	2.6	7,078	0.04%
2020/06/29	3	25.90	7	25.84	25.60	-4	7,016	-0.06%
2020/06/24	11	24.72	0	0.00	24.60	11	6,931	0.16%
2020/06/23	38	27.51	44	26.74	26.90	-6	6,737	-0.09%
2020/06/22	88	28.71	44	29.00	27.90	44	6,353	0.69%
2020/06/19	50	26.85	84	26.67	27.50	-34	5,640	-0.60%
2020/06/18	6	25.00	17	25.00	25.00	-11	4,572	-0.24%
2020/06/17	7	22.28	49	21.91	22.75	-42	4,475	-0.94%
2020/06/16	15	20.94	7	20.75	20.70	8	4,189	0.19%
2020/06/15	2	19.93	10	20.50	19.85	-8	4,010	-0.20%
2020/06/12	10	18.54	11	19.06	19.00	-1	3,923	-0.03%
2020/06/11	16	20.46	18	20.04	19.40	-2	3,933	-0.05%
2020/06/10	16	19.75	38	19.90	20.70	-22	3,854	-0.57%
2020/06/09	3	18.90	65	18.83	18.85	-62	3,557	-1.74%
2020/06/08	9	19.03	19	19.12	18.80	-10	3,644	-0.27%
2020/06/04	3	18.50	3	18.30	18.30	0	3,637	0.00%
2020/06/03	0	0.00	2	18.10	18.05	-2	3,869	-0.05%
2020/06/02	11	18.02	11	18.23	17.80	0	3,981	0.00%
2020/06/01	11	18.08	5	18.06	18.00	6	3,954	0.15%
2020/05/29	3	18.70	2	18.75	17.90	1	3,925	0.03%
2020/05/28	9	18.70	11	19.08	18.75	-2	3,922	-0.05%
2020/05/27	23	18.79	1	19.60	18.60	22	3,924	0.56%
2020/05/26	22	19.28	12	19.70	19.40	10	3,902	0.26%
2020/05/25	11	18.94	49	18.93	18.80	-38	3,838	-0.99%
2020/05/22	43	18.90	38	19.07	18.70	5	3,830	0.13%
2020/05/21	0	0.00	5	18.89	18.80	-5	3,816	-0.13%
2020/05/20	15	19.05	3	19.10	18.70	12	3,853	0.31%
2020/05/19	23	18.49	11	18.55	19.25	12	3,822	0.31%
2020/05/18	11	18.15	96	18.11	18.80	-85	3,680	-2.31%
2020/05/15	5	17.12	0	0.00	17.10	5	3,361	0.15%
2020/05/14	83	17.37	30	17.95	16.75	53	3,366	1.57%
2020/05/13	52	17.50	115	17.49	17.60	-63	3,362	-1.87%	大賣/
2020/05/12	8	16.75	16	16.94	16.60	-8	3,288	-0.24%
2020/05/11	1	16.00	0	0.00	16.05	1	3,289	0.03%
2020/05/08	60	16.40	1	16.15	16.35	59	3,306	1.78%
2020/05/07	40	16.56	59	16.74	17.10	-19	3,332	-0.57%
2020/05/06	91	15.95	57	15.86	15.85	34	3,404	1.00%
2020/05/05	20	15.35	7	15.49	15.35	13	3,561	0.37%
2020/05/04	5	15.00	1	15.20	15.00	4	4,182	0.10%
2020/04/30	11	14.60	0	0.00	14.50	11	4,275	0.26%
2020/04/28	2	14.40	2	14.25	14.25	0	4,476	0.00%
2020/04/27	0	0.00	16	14.51	14.70	-16	4,633	-0.35%
2020/04/24	2	13.40	0	0.00	13.40	2	4,557	0.04%
2020/04/23	2	13.55	0	0.00	13.40	2	4,552	0.04%
2020/04/22	4	13.23	2	13.30	13.40	2	4,553	0.04%
2020/04/21	1	13.50	10	13.75	13.50	-9	4,577	-0.20%
2020/04/20	2	13.80	1	14.30	14.30	1	4,503	0.02%
2020/04/17	1	12.80	1	13.35	13.00	0	4,417	0.00%
2020/04/16	2	13.40	0	0.00	13.20	2	4,383	0.05%
2020/04/14	6	13.49	23	13.40	13.40	-17	4,457	-0.38%
2020/04/06	10	11.35	0	0.00	11.90	10	4,467	0.22%
2020/03/31	0	0.00	2	11.95	11.35	-2	4,480	-0.04%
2020/03/30	0	0.00	18	10.85	11.35	-18	4,468	-0.40%
2020/03/27	0	0.00	10	10.35	10.35	-10	4,450	-0.22%
2020/03/26	6	8.25	0	0.00	9.45	6	4,445	0.13%
2020/03/24	14	9.87	31	10.10	10.10	-17	4,421	-0.38%
2020/03/20	3	12.37	0	0.00	12.15	3	4,418	0.07%
2020/03/19	1	11.95	5	11.98	11.95	-4	4,388	-0.09%
2020/03/18	3	13.35	17	13.46	13.25	-14	4,386	-0.32%
2020/03/17	34	13.25	14	13.35	13.20	20	4,355	0.46%
2020/03/16	8	16.10	5	15.97	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	47	18.22	5	18.26	18.00	42	4,131	1.02%
2020/03/11	9	20.40	1	20.60	20.00	8	4,043	0.20%
2020/03/10	9	21.33	10	20.62	20.60	-1	4,061	-0.02%
2020/03/09	61	22.65	38	22.79	21.85	23	4,031	0.57%
2020/03/06	7	21.54	15	21.81	22.10	-8	3,798	-0.21%
2020/03/04	0	0.00	2	20.80	20.95	-2	3,875	-0.05%
2020/03/03	6	21.36	5	20.80	20.80	1	3,923	0.03%
2020/03/02	2	20.00	1	20.60	20.90	1	3,956	0.03%
2020/02/26	0	0.00	1	21.35	21.15	-1	3,938	-0.03%
2020/02/25	7	21.28	0	0.00	21.25	7	3,966	0.18%
2020/02/24	0	0.00	4	22.10	22.05	-4	4,015	-0.10%
2020/02/21	3	22.03	4	22.00	21.95	-1	4,003	-0.02%
2020/02/20	0	0.00	4	21.49	21.45	-4	3,977	-0.10%
2020/02/18	7	20.99	0	0.00	20.85	7	3,966	0.18%
2020/02/14	4	20.91	6	20.94	20.80	-2	4,005	-0.05%
2020/02/11	0	0.00	1	22.35	22.15	-1	3,925	-0.03%
2020/02/10	3	22.70	2	22.60	22.45	1	4,047	0.02%
2020/02/07	1	23.20	0	0.00	23.05	1	3,982	0.03%
2020/02/06	5	22.50	2	23.28	22.45	3	3,923	0.08%
2020/02/05	39	24.32	25	24.15	24.00	14	3,849	0.36%
2020/02/04	0	0.00	5	22.03	22.30	-5	3,250	-0.15%
2020/02/03	6	21.81	0	0.00	21.75	6	3,116	0.19%
2020/01/31	0	0.00	1	21.50	21.55	-1	3,014	-0.03%
2020/01/20	1	20.15	5	19.86	20.25	-4	2,744	-0.15%
2020/01/17	3	19.43	0	0.00	19.40	3	2,695	0.11%
2020/01/16	1	19.60	5	19.52	19.50	-4	2,687	-0.15%
2020/01/15	9	19.82	34	19.77	19.60	-25	2,675	-0.93%
2020/01/14	2	18.75	0	0.00	18.80	2	2,629	0.08%
2020/01/10	0	0.00	2	19.10	18.80	-2	2,616	-0.08%
2020/01/09	0	0.00	4	19.00	18.80	-4	2,617	-0.15%
2020/01/08	2	18.20	1	18.40	18.20	1	2,513	0.04%
2020/01/06	22	18.80	2	19.00	18.80	20	2,507	0.80%
2020/01/03	0	0.00	5	18.60	18.65	-5	2,494	-0.20%
2020/01/02	0	0.00	3	19.03	18.90	-3	2,484	-0.12%
2019/12/31	1	18.40	1	18.35	18.40	0	2,459	0.00%
2019/12/26	1	18.50	0	0.00	18.45	1	2,446	0.04%
2019/12/20	2	18.80	0	0.00	18.80	2	2,453	0.08%
2019/12/18	3	18.15	0	0.00	18.15	3	2,499	0.12%
2019/12/13	1	18.50	0	0.00	18.40	1	2,475	0.04%
2019/12/11	1	19.45	1	19.50	19.15	0	2,432	0.00%
2019/12/10	1	19.20	0	0.00	19.30	1	2,424	0.04%
2019/12/09	1	19.25	0	0.00	19.05	1	2,411	0.04%
2019/12/06	4	19.23	0	0.00	19.25	4	2,400	0.17%
2019/12/05	18	19.63	0	0.00	19.30	18	2,450	0.73%
2019/12/04	5	19.64	0	0.00	19.70	5	2,392	0.21%
2019/12/02	13	20.59	0	0.00	20.10	13	2,293	0.57%
2019/11/29	3	21.20	8	22.14	21.35	-5	2,225	-0.22%
2019/11/28	0	0.00	2	20.85	20.50	-2	2,108	-0.09%
2019/11/27	8	20.69	0	0.00	20.15	8	2,044	0.39%
2019/11/26	1	21.50	0	0.00	21.00	1	1,968	0.05%
2019/11/22	0	0.00	1	22.15	22.05	-1	1,884	-0.05%
2019/11/21	0	0.00	8	22.01	22.10	-8	1,828	-0.44%
2019/11/20	0	0.00	6	21.36	21.30	-6	1,739	-0.34%
2019/11/19	4	20.99	0	0.00	21.10	4	1,739	0.23%
2019/11/18	0	0.00	1	21.80	21.55	-1	1,686	-0.06%
2019/11/15	0	0.00	6	21.75	21.70	-6	1,669	-0.36%
2019/11/13	0	0.00	3	21.95	21.90	-3	1,569	-0.19%
2019/11/12	5	21.87	3	21.88	21.70	2	1,567	0.13%
2019/11/08	1	22.25	0	0.00	22.25	1	1,493	0.07%
2019/11/07	9	22.51	14	23.08	22.10	-5	1,465	-0.34%
2019/11/06	6	21.91	21	21.78	21.95	-15	1,289	-1.16%
2019/11/05	6	22.41	6	22.33	22.25	0	1,238	0.00%
2019/11/04	18	21.87	17	21.89	22.25	1	1,123	0.09%
2019/11/01	5	20.60	2	19.80	20.60	3	960	0.31%
2019/10/30	2	18.35	0	0.00	18.75	2	869	0.23%
2019/10/29	8	18.88	7	18.61	18.35	1	845	0.12%
2019/10/28	1	17.75	2	18.35	18.50	-1	798	-0.13%
2019/10/24	3	17.72	0	0.00	17.80	3	770	0.39%
2019/10/23	1	17.80	0	0.00	17.80	1	767	0.13%
2019/10/22	0	0.00	4	18.13	18.00	-4	763	-0.52%
2019/10/21	1	17.65	0	0.00	17.65	1	730	0.14%
2019/10/18	0	0.00	1	17.50	17.55	-1	729	-0.14%
2019/10/17	1	17.50	0	0.00	17.40	1	719	0.14%
2019/10/16	0	0.00	3	17.35	17.35	-3	712	-0.42%
2019/10/04	0	0.00	3	17.40	17.50	-3	707	-0.42%
2019/10/01	0	0.00	9	17.40	17.45	-9	742	-1.21%
2019/09/27	3	17.37	5	17.35	17.30	-2	750	-0.27%
2019/09/26	1	17.90	0	0.00	17.85	1	742	0.13%
2019/09/24	4	17.98	0	0.00	18.00	4	758	0.53%
2019/09/23	1	17.85	2	17.98	18.10	-1	748	-0.13%
2019/09/09	0	0.00	2	17.70	17.65	-2	715	-0.28%
2019/09/02	0	0.00	2	17.40	17.40	-2	641	-0.31%
2019/08/23	2	17.35	1	17.55	17.35	1	617	0.16%
2019/08/16	0	0.00	50	17.25	17.05	-50	582	-8.59%
2019/08/15	52	17.10	3	16.77	17.20	49	580	8.45%
2019/08/14	0	0.00	4	17.70	16.75	-4	560	-0.71%
2019/08/07	2	16.20	0	0.00	16.30	2	569	0.35%
2019/07/24	12	17.20	0	0.00	17.25	12	600	2.00%
2019/07/22	3	17.55	5	17.55	17.50	-2	614	-0.33%
2019/07/11	6	17.42	0	0.00	17.35	6	715	0.84%
2019/07/08	0	0.00	5	17.69	17.55	-5	765	-0.65%
2019/07/05	10	18.08	14	17.93	17.80	-4	792	-0.50%
2019/07/04	0	0.00	12	17.40	17.35	-12	871	-1.38%
2019/07/02	4	17.53	0	0.00	17.50	4	889	0.45%
2019/07/01	2	17.50	0	0.00	17.45	2	879	0.23%
2019/06/27	0	0.00	2	17.20	17.15	-2	873	-0.23%
2019/06/25	0	0.00	2	17.00	17.05	-2	893	-0.22%
2019/06/19	0	0.00	10	16.50	16.45	-10	878	-1.14%
2019/06/12	12	16.46	0	0.00	16.35	12	941	1.27%
2019/05/28	0	0.00	5	16.23	16.65	-5	934	-0.53%
2019/05/17	2	16.00	0	0.00	16.05	2	926	0.22%
2019/05/10	2	16.70	0	0.00	16.65	2	943	0.21%
2019/05/09	2	17.00	0	0.00	16.95	2	937	0.21%
2019/04/29	0	0.00	3	17.70	17.65	-3	916	-0.33%
2019/04/24	3	18.65	0	0.00	18.15	3	895	0.34%
2019/04/12	1	18.35	1	18.25	18.15	0	783	0.00%
2019/04/11	110	17.92	0	0.00	18.20	110	763	14.40%	大買/鉅額交易
2019/04/10	12	18.10	0	0.00	18.20	12	733	1.64%
2019/04/01	0	0.00	6	17.50	17.20	-6	593	-1.01%
2019/03/28	6	17.55	3	17.70	17.50	3	578	0.52%
2019/03/26	3	17.35	0	0.00	17.35	3	565	0.53%
2019/03/21	0	0.00	1	17.70	17.80	-1	596	-0.17%
2019/03/19	0	0.00	3	17.70	17.45	-3	608	-0.49%
2019/03/18	4	17.38	0	0.00	17.35	4	586	0.68%
2019/03/12	1	17.00	0	0.00	17.25	1	631	0.16%
2019/02/20	0	0.00	3	17.70	17.45	-3	747	-0.40%
2019/02/15	0	0.00	5	18.10	17.80	-5	732	-0.68%
2019/01/04	5	17.30	0	0.00	17.35	5	912	0.55%
2018/12/19	0	0.00	3	17.70	17.45	-3	963	-0.31%
2018/12/13	0	0.00	4	17.46	17.80	-4	930	-0.43%
2018/12/12	1	17.10	0	0.00	17.10	1	902	0.11%
2018/12/06	0	0.00	5	17.45	17.35	-5	917	-0.55%
2018/11/26	0	0.00	12	16.16	16.20	-12	783	-1.53%
2018/11/22	2	16.50	4	16.65	16.30	-2	773	-0.26%
2018/11/12	4	16.55	1	16.50	16.45	3	737	0.41%
2018/11/08	1	16.85	2	17.00	16.75	-1	738	-0.14%
2018/11/07	0	0.00	1	16.70	16.50	-1	714	-0.14%
2018/11/06	0	0.00	1	16.75	16.45	-1	722	-0.14%
2018/11/05	0	0.00	2	16.20	16.75	-2	719	-0.28%
2018/11/02	0	0.00	1	16.30	16.20	-1	700	-0.14%
2018/11/01	2	16.00	0	0.00	16.05	2	696	0.29%
2018/10/31	2	16.10	0	0.00	16.10	2	692	0.29%
2018/10/29	0	0.00	1	16.05	16.00	-1	687	-0.15%
2018/10/26	5	16.36	0	0.00	16.20	5	684	0.73%
2018/10/25	1	16.50	2	16.50	16.40	-1	697	-0.14%
2018/10/24	0	0.00	1	17.20	17.20	-1	697	-0.14%
2018/10/22	1	17.80	14	17.99	17.85	-13	735	-1.77%
2018/10/19	2	17.35	0	0.00	17.70	2	745	0.27%
2018/10/18	14	18.25	7	18.46	18.20	7	728	0.96%
2018/10/17	7	17.68	5	17.90	18.15	2	651	0.31%
2018/10/16	0	0.00	3	16.45	16.50	-3	624	-0.48%
2018/10/15	1	16.80	0	0.00	16.50	1	636	0.16%
2018/10/05	0	0.00	13	20.09	20.00	-13	602	-2.16%
2018/10/04	10	20.30	0	0.00	20.25	10	639	1.56%
2018/09/14	0	0.00	1	20.15	20.15	-1	679	-0.15%
2018/09/13	1	20.15	0	0.00	20.15	1	683	0.15%
2018/09/12	2	20.58	7	20.31	20.35	-5	689	-0.73%
2018/09/07	0	0.00	1	19.80	19.65	-1	664	-0.15%
2018/08/24	0	0.00	32	19.82	19.75	-32	743	-4.31%
2018/08/16	0	0.00	3	19.90	19.85	-3	809	-0.37%
2018/08/09	0	0.00	1	20.90	20.90	-1	836	-0.12%
2018/08/02	0	0.00	3	21.65	21.55	-3	905	-0.33%
2018/07/31	4	22.05	0	0.00	21.95	4	917	0.44%
2018/07/27	0	0.00	5	21.80	21.75	-5	938	-0.53%
2018/07/23	2	20.95	0	0.00	20.80	2	1,123	0.18%
2018/07/20	2	20.90	0	0.00	20.90	2	1,488	0.13%
2018/07/13	7	21.14	0	0.00	21.15	7	1,594	0.44%
2018/07/12	10	20.85	11	21.03	21.25	-1	1,591	-0.06%
2018/07/09	16	19.82	0	0.00	19.80	16	1,546	1.03%
2018/06/29	0	0.00	12	21.35	21.35	-12	1,545	-0.78%
2018/06/22	1	22.00	2	21.85	21.85	-1	1,593	-0.06%
2018/06/14	0	0.00	4	21.90	22.00	-4	1,602	-0.25%
2018/06/13	0	0.00	2	22.43	22.15	-2	1,604	-0.12%
2018/06/08	14	22.10	0	0.00	21.90	14	1,583	0.88%
2018/06/07	3	22.07	14	22.05	22.05	-11	1,583	-0.69%
2018/06/06	10	22.60	0	0.00	22.45	10	1,577	0.63%
2018/06/01	18	22.56	1	22.70	22.55	17	1,673	1.02%
2018/05/31	0	0.00	19	22.05	22.65	-19	1,676	-1.13%
2018/05/28	1	22.00	10	22.10	22.20	-9	1,676	-0.54%
2018/05/24	4	22.80	0	0.00	22.85	4	1,672	0.24%
2018/05/23	0	0.00	4	22.70	22.75	-4	1,692	-0.24%
2018/05/22	1	22.80	0	0.00	22.70	1	1,713	0.06%
2018/05/17	2	23.00	3	23.00	23.05	-1	1,884	-0.05%
2018/05/15	0	0.00	10	23.70	23.40	-10	1,963	-0.51%
2018/05/09	0	0.00	2	23.65	23.25	-2	1,983	-0.10%
2018/05/08	30	23.95	0	0.00	23.75	30	1,982	1.51%
2018/05/07	3	23.88	0	0.00	23.85	3	1,998	0.15%
2018/05/04	3	23.80	30	23.65	23.85	-27	2,038	-1.32%
2018/05/03	12	24.23	0	0.00	24.15	12	2,030	0.59%
2018/05/02	32	25.08	2	25.30	25.15	30	2,009	1.49%
2018/04/30	0	0.00	14	23.99	23.80	-14	1,955	-0.72%
2018/04/27	53	24.17	52	24.43	24.05	1	2,050	0.05%
2018/04/26	33	25.51	31	25.68	24.80	2	2,069	0.10%
2018/04/25	5	24.20	2	24.20	23.60	3	1,705	0.18%
2018/04/24	0	0.00	5	23.95	23.45	-5	1,672	-0.30%
2018/04/23	2	23.40	2	23.85	23.60	0	1,652	0.00%
2018/04/20	5	23.20	2	23.60	23.10	3	1,626	0.18%
2018/04/18	10	23.20	2	23.20	23.00	8	1,595	0.50%
2018/04/16	4	22.90	0	0.00	22.75	4	1,589	0.25%
2018/04/13	2	23.00	0	0.00	23.05	2	1,589	0.13%
2018/04/12	0	0.00	0.1	23.30	23.25	-0.1	1,581	-0.01%
2018/04/10	0	0.00	5	23.80	23.80	-5	1,565	-0.32%
2018/03/31	1	23.85	0	0.00	23.75	1	1,521	0.07%
2018/03/30	10	23.95	0	0.00	23.85	10	1,516	0.66%
2018/03/29	4	24.55	15	24.45	24.20	-11	1,501	-0.73%
2018/03/26	0	0.00	2	23.50	23.65	-2	1,461	-0.14%
2018/03/23	3	22.80	0	0.00	22.80	3	1,450	0.21%
2018/03/19	0	0.00	1	23.40	23.35	-1	1,429	-0.07%
2018/03/16	8	23.59	0	0.00	23.50	8	1,424	0.56%
2018/03/15	3	23.75	0	0.00	23.75	3	1,422	0.21%
2018/03/14	0	0.00	2	23.45	23.50	-2	1,427	-0.14%
2018/03/12	2	23.50	0	0.00	23.35	2	1,453	0.14%
2018/03/09	5	23.65	0	0.00	23.45	5	1,447	0.35%
2018/03/07	0	0.00	5	25.15	25.20	-5	1,371	-0.36%
2018/02/27	6	24.94	8	24.70	24.90	-2	1,329	-0.15%
2018/02/22	0	0.00	4	25.38	25.10	-4	1,284	-0.31%
2018/02/12	9	25.66	0	0.00	24.95	9	1,243	0.72%
2018/02/09	18	25.37	0	0.00	25.35	18	1,192	1.51%
2018/02/08	0	0.00	2	23.60	25.15	-2	1,084	-0.18%
2018/02/05	0	0.00	2	23.05	23.20	-2	950	-0.21%
2018/02/02	2	23.00	5	23.15	23.05	-3	939	-0.32%
2018/02/01	0	0.00	4	23.85	23.30	-4	943	-0.42%
2018/01/31	6	23.43	0	0.00	23.70	6	945	0.63%
2018/01/30	1	24.10	2	24.25	23.80	-1	970	-0.10%
2018/01/29	0	0.00	10.1	23.96	24.75	-10.1	961	-1.05%
2018/01/26	4	23.38	4	23.20	23.25	0	914	0.00%
2018/01/25	0	0.00	8	23.50	23.00	-8	903	-0.89%
2018/01/24	0	0.00	1	23.40	24.05	-1	877	-0.11%
2018/01/23	41.1	24.55	5.7	24.67	24.25	35.4	837	4.22%
2018/01/22	1	23.15	156	22.94	23.15	-155	709	-21.83%	大賣/鉅額交易
2018/01/17	20	21.05	0	0.00	21.05	20	624	3.20%
2018/01/15	20	21.20	0	0.00	21.40	20	619	3.23%
2018/01/11	20	21.20	0	0.00	21.00	20	614	3.25%
2018/01/10	80	21.38	0	0.00	21.40	80	608	13.15%
2018/01/08	8	21.65	0	0.00	21.65	8	605	1.32%
2018/01/04	0	0.00	2	21.70	21.80	-2	608	-0.33%