太景*-KY (4157)-臺銀-臺中券商分點個股進出

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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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	4	15.10	1	15.20	15.00	3	2,478	0.12%
2024/05/02	1.1	15.31	0	0.00	15.15	1.1	2,447	0.04%
2024/04/30	3	15.40	0	0.00	15.35	3	2,429	0.12%
2024/04/29	0	0.00	50	15.30	15.65	-50	2,407	-2.08%
2024/04/24	12	15.50	1	15.35	15.45	11	2,326	0.47%
2024/04/23	20	15.50	65	15.65	15.50	-45	2,295	-1.96%
2024/04/22	25	16.75	6	15.83	15.60	19	2,247	0.85%
2024/04/19	39	16.66	74.1	16.80	16.45	-35.1	2,041	-1.72%
2024/04/18	60	15.58	16	15.72	15.75	44	1,621	2.71%
2024/04/17	1	14.50	5	14.45	14.35	-4	1,451	-0.28%
2024/04/16	11	14.31	0	0.00	14.25	11	1,449	0.76%
2024/04/15	6	14.71	152	14.72	14.65	-146	1,418	-10.29%	大賣/鉅額交易
2024/04/12	5	14.85	0	0.00	14.95	5	1,435	0.35%
2024/04/11	5	14.90	0	0.00	14.90	5	1,438	0.35%
2024/04/10	5	15.10	0	0.00	15.10	5	1,428	0.35%
2024/04/08	5	15.30	0	0.00	15.30	5	1,431	0.35%
2024/04/03	2	15.05	0	0.00	15.05	2	1,436	0.14%
2024/04/02	0	0.00	35	15.55	15.65	-35	1,415	-2.47%
2024/03/29	15	15.58	0	0.00	15.45	15	1,365	1.10%
2024/03/28	5	15.45	0	0.00	15.45	5	1,349	0.37%
2024/03/27	82	15.77	1	15.50	15.45	81	1,324	6.11%
2024/03/26	0	0.00	43	15.36	15.35	-43	1,298	-3.31%
2024/03/25	100	15.12	14	15.32	15.40	86	1,273	6.75%
2024/03/22	0	0.00	1	14.80	14.90	-1	1,236	-0.08%
2024/03/21	40	14.80	5	14.60	14.70	35	1,244	2.81%
2024/03/20	10	14.40	0	0.00	14.35	10	1,238	0.81%
2024/03/19	10	14.53	0	0.00	14.50	10	1,234	0.81%
2024/03/18	0	0.00	1	14.65	14.65	-1	1,233	-0.08%
2024/03/14	0	0.00	5	14.70	14.60	-5	1,253	-0.40%
2024/03/13	14	14.64	0	0.00	14.50	14	1,259	1.11%
2024/03/12	1	15.10	8	15.01	14.90	-7	1,267	-0.55%
2024/03/08	13	14.65	5	14.85	14.55	8	1,335	0.60%
2024/03/07	21.4	14.48	0	0.00	14.75	21.4	1,492	1.43%
2024/03/06	12	14.76	0	0.00	14.70	12	1,569	0.77%
2024/03/05	5	14.80	0	0.00	14.80	5	1,577	0.32%
2024/03/04	14	14.89	0	0.00	14.85	14	1,630	0.86%
2024/03/01	0	15.25	3	15.20	15.20	-3	1,762	-0.17%
2024/02/29	55	15.10	0	0.00	15.10	55	1,896	2.90%
2024/02/27	19	15.05	0	0.00	15.00	19	1,892	1.00%
2024/02/26	2.1	15.25	0	0.00	15.20	2.1	1,890	0.11%
2024/02/23	5	15.10	0	0.00	15.10	5	1,879	0.27%
2024/02/22	5	15.25	1	15.30	15.25	4	1,864	0.21%
2024/02/20	2	15.55	0	0.00	15.55	2	1,837	0.11%
2024/02/19	0	0.00	5	15.75	15.50	-5	1,835	-0.27%
2024/02/16	0.1	15.40	0	0.00	15.40	0.1	1,803	0.01%
2024/02/02	3	15.05	5	14.90	14.90	-2	1,811	-0.11%
2024/01/30	1	14.95	0	0.00	14.90	1	1,890	0.05%
2024/01/26	0	0.00	10	15.18	15.05	-10	2,027	-0.49%
2024/01/25	1	14.85	0	0.00	14.90	1	2,009	0.05%
2024/01/19	0	0.00	10	14.80	14.80	-10	2,043	-0.49%
2024/01/17	9	14.93	0	0.00	14.75	9	2,052	0.44%
2024/01/16	2	15.10	0	0.00	15.10	2	2,065	0.10%
2024/01/15	0.1	15.40	5	15.30	15.30	-5	2,057	-0.24%
2024/01/12	1.5	15.32	10	15.30	15.25	-8.5	2,063	-0.41%
2024/01/11	0	0.00	3	15.20	15.20	-3	2,061	-0.15%
2024/01/10	2	15.15	2	15.10	15.15	0	2,063	0.00%
2024/01/09	2	15.40	4	15.60	15.25	-2	2,062	-0.10%
2024/01/08	0	0.00	1	15.30	15.40	-1	2,051	-0.05%
2024/01/05	0.4	15.15	0	0.00	15.10	0.4	2,018	0.02%
2024/01/03	5	15.07	1	15.30	15.05	4	2,009	0.20%
2024/01/02	7.1	15.22	0	0.00	15.05	7.1	1,994	0.36%
2023/12/28	5	15.12	0	0.00	15.10	5	1,979	0.25%
2023/12/27	2	15.20	0	0.00	15.20	2	1,968	0.10%
2023/12/25	3	15.25	0	0.00	15.10	3	1,971	0.15%
2023/12/19	2	15.50	0	0.00	15.45	2	1,947	0.10%
2023/12/15	2	15.33	0	0.00	15.30	2	1,910	0.10%
2023/12/14	0.1	15.35	0	0.00	15.25	0.1	1,910	0.01%
2023/12/13	0.2	15.38	0	0.00	15.30	0.2	1,917	0.01%
2023/12/12	1	15.25	0	0.00	15.25	1	1,920	0.05%
2023/12/11	2	15.45	0	0.00	15.40	2	1,904	0.11%
2023/12/07	2	15.73	0	0.00	15.65	2	1,873	0.11%
2023/12/06	3	16.10	1	16.05	16.10	2	1,831	0.11%
2023/12/05	2.1	16.31	14	16.20	16.00	-12	1,803	-0.66%
2023/12/04	9	16.82	20	16.87	16.85	-11	1,707	-0.64%
2023/12/01	1	16.20	15	16.28	16.05	-14	1,527	-0.92%
2023/11/30	4	15.83	8	15.86	15.90	-4	1,415	-0.28%
2023/11/29	2	15.85	75	15.81	15.90	-73	1,399	-5.22%
2023/11/28	15	15.81	13	15.63	15.75	2	1,341	0.15%
2023/11/27	81	15.94	10	15.98	16.20	71	1,187	5.98%
2023/11/24	7	14.98	0	0.00	15.00	7	1,050	0.67%
2023/11/22	0	0.00	5	14.90	14.90	-5	1,064	-0.47%
2023/11/21	14	14.77	3	14.80	14.85	11	1,067	1.03%
2023/11/20	3	14.75	0	0.00	14.80	3	1,085	0.28%
2023/11/17	4	14.78	0	0.00	14.85	4	1,083	0.37%
2023/11/16	8	14.86	0	0.00	14.75	8	1,087	0.74%
2023/11/15	8	14.76	10	14.87	14.80	-2	1,081	-0.18%
2023/11/14	11	14.68	0	0.00	14.70	11	1,083	1.02%
2023/11/09	0	0.00	20	15.49	15.40	-20	1,063	-1.88%
2023/11/08	0	0.00	5	15.60	15.55	-5	1,065	-0.47%
2023/11/07	0	0.00	8	15.65	15.65	-8	1,046	-0.76%
2023/11/06	26	16.08	5	16.12	15.75	21	1,025	2.05%
2023/11/03	2	14.85	0	0.00	14.85	2	891	0.22%
2023/11/01	0	0.00	5	14.90	14.90	-5	906	-0.55%
2023/10/31	5	14.75	59	14.72	14.70	-54	899	-6.00%
2023/10/27	4	14.90	18	15.00	14.95	-14	914	-1.53%
2023/10/26	6	14.60	0	0.00	14.50	6	906	0.66%
2023/10/25	21	14.80	0	0.00	14.95	21	929	2.26%
2023/10/24	31	14.95	20	14.75	14.90	11	933	1.18%
2023/10/23	0	0.00	5	14.15	14.20	-5	925	-0.54%
2023/10/20	7	13.99	2	14.10	14.05	5	951	0.53%
2023/10/19	3	14.07	0	0.00	14.20	3	966	0.31%
2023/10/18	7.1	14.24	0	0.00	14.15	7.1	984	0.72%
2023/10/17	11	14.49	3	14.45	14.35	8	994	0.80%
2023/10/16	0	0.00	5	14.70	14.60	-5	1,024	-0.49%
2023/10/13	3	14.53	0	0.00	14.50	3	1,068	0.28%
2023/10/12	0	0.00	5	14.65	14.70	-5	1,106	-0.45%
2023/10/11	1	14.60	0	0.00	14.50	1	1,134	0.09%
2023/10/06	0	0.00	5	14.65	14.75	-5	1,177	-0.42%
2023/10/05	2	14.55	0	0.00	14.55	2	1,230	0.16%
2023/10/04	5	14.45	0	0.00	14.50	5	1,268	0.39%
2023/10/02	1	14.55	10	14.57	14.55	-9	1,334	-0.67%
2023/09/26	11	14.54	10	14.60	14.45	1	1,599	0.06%
2023/09/25	1	14.85	0	0.00	14.70	1	1,686	0.06%
2023/09/21	3	14.75	0	0.00	14.70	3	2,340	0.13%
2023/09/20	8.3	14.87	0	0.00	14.80	8.3	2,527	0.33%
2023/09/15	1	15.10	0	0.00	14.95	1	2,585	0.04%
2023/09/12	2.1	15.00	0	0.00	14.95	2.1	2,629	0.08%
2023/09/11	1	14.90	0	0.00	14.90	1	2,647	0.04%
2023/09/07	2.1	15.05	0	0.00	15.00	2.1	2,730	0.08%
2023/09/06	2	15.25	0	0.00	15.25	2	2,908	0.07%
2023/09/05	5	15.25	2	15.20	15.20	3	3,015	0.10%
2023/09/04	0.1	15.55	2	15.40	15.40	-1.9	3,014	-0.06%
2023/09/01	16	15.40	4	15.45	15.40	12	3,012	0.40%
2023/08/29	11	15.40	7	15.31	15.40	4	2,997	0.13%
2023/08/28	0	0.00	5	14.90	14.85	-5	2,974	-0.17%
2023/08/25	5	14.80	8	14.83	14.85	-3	3,004	-0.10%
2023/08/24	11	14.88	5	14.90	14.90	6	3,007	0.20%
2023/08/22	2	15.10	5	15.16	15.10	-3	2,997	-0.10%
2023/08/21	0	0.00	2	15.20	15.20	-2	2,998	-0.07%
2023/08/18	2	15.05	0	0.00	15.00	2	2,993	0.07%
2023/08/17	5	15.10	0	0.00	15.05	5	2,996	0.17%
2023/08/16	0	0.00	6	15.05	15.00	-6	2,994	-0.20%
2023/08/15	6	14.90	0	0.00	15.10	6	2,989	0.20%
2023/08/14	10	14.80	0	0.00	14.90	10	2,985	0.33%
2023/08/11	5.1	15.05	5	15.00	15.00	0.1	2,967	0.00%
2023/08/10	1	15.05	0	0.00	15.00	1	2,960	0.03%
2023/08/09	5	15.40	5	15.55	15.40	0	2,943	0.00%
2023/08/08	5	15.45	0	0.00	15.45	5	2,949	0.17%
2023/08/07	0	0.00	10	15.60	15.65	-10	2,963	-0.34%
2023/08/04	8	15.32	0	0.00	15.50	8	2,945	0.27%
2023/08/02	0	0.00	12	15.53	15.35	-12	2,954	-0.41%
2023/07/31	13	15.43	3	15.65	15.40	10	2,958	0.34%
2023/07/27	0.1	15.65	0	0.00	15.55	0.1	2,944	0.00%
2023/07/26	2	15.45	14	15.55	15.45	-12	2,945	-0.41%
2023/07/25	2	15.63	0	0.00	15.65	2	2,929	0.07%
2023/07/24	3	15.78	164	15.78	15.65	-161	2,904	-5.54%	大賣/鉅額交易
2023/07/20	3	16.10	0	0.00	16.00	3	2,888	0.10%
2023/07/19	0	0.00	5	16.31	16.10	-5	2,892	-0.17%
2023/07/18	1	15.75	1	16.00	15.75	0	2,876	0.00%
2023/07/17	1	16.10	1	16.10	16.45	0	2,862	0.00%
2023/07/14	0	0.00	100.1	15.91	16.00	-100.1	2,873	-3.48%
2023/07/13	6	15.78	6	15.84	15.70	0	2,854	0.00%
2023/07/12	11.1	16.39	3	16.17	16.05	8.1	2,821	0.29%
2023/07/10	2	16.73	1	16.70	16.70	1	2,748	0.04%
2023/07/07	1	16.50	2	16.60	16.65	-1	2,735	-0.04%
2023/07/06	4	17.13	2	16.95	16.90	2	2,689	0.07%
2023/07/05	2	17.20	0	0.00	17.00	2	2,640	0.08%
2023/07/04	6	17.32	32	17.32	17.05	-26	2,588	-1.00%
2023/07/03	30	18.11	7.2	17.99	18.00	22.8	2,442	0.93%
2023/06/30	46.2	18.34	9	17.84	17.85	37.2	2,337	1.59%
2023/06/29	158	18.30	30	18.15	18.10	128	2,097	6.10%	大買/鉅額交易
2023/06/28	13	16.65	15.2	16.61	17.20	-2.1	1,702	-0.13%
2023/06/27	5.1	15.96	6	16.02	16.05	-0.9	1,523	-0.06%
2023/06/26	2	15.75	0	0.00	15.60	2	1,503	0.13%
2023/06/21	2.2	15.71	3	15.80	15.65	-0.9	1,502	-0.06%
2023/06/19	0	0.00	3	15.75	15.70	-3	1,591	-0.19%
2023/06/15	1	15.50	0	0.00	15.65	1	1,696	0.06%
2023/06/14	11	15.61	0	0.00	15.60	11	1,685	0.65%
2023/06/13	12	15.96	8	15.81	15.90	4	1,684	0.24%
2023/06/12	41	16.26	47	16.15	16.00	-6	1,633	-0.37%
2023/06/09	19	15.46	17	15.66	15.35	2	1,457	0.14%
2023/06/08	0	0.00	13	14.82	14.90	-13	1,363	-0.95%
2023/06/07	0	0.00	5	14.90	14.75	-5	1,381	-0.36%
2023/06/06	3	14.75	5	14.90	14.80	-2	1,397	-0.14%
2023/06/05	0	0.00	15	14.92	14.90	-15	1,396	-1.07%
2023/06/01	0	0.00	6	14.98	15.00	-6	1,413	-0.42%
2023/05/31	0	0.00	15	14.85	15.00	-15	1,406	-1.07%
2023/05/30	0	0.00	15	14.75	14.70	-15	1,385	-1.08%
2023/05/29	4	14.90	0	15.25	14.85	4	1,401	0.28%
2023/05/26	4	15.05	10	14.85	14.85	-6	1,405	-0.43%
2023/05/25	3	15.10	15	15.05	15.00	-12	1,407	-0.85%
2023/05/24	0	0.00	2	15.18	15.15	-2	1,408	-0.14%
2023/05/23	0	0.00	6	15.25	15.25	-6	1,413	-0.42%
2023/05/22	0	0.00	15	15.15	15.20	-15	1,418	-1.06%
2023/05/19	1	14.90	16	14.90	14.90	-15	1,416	-1.06%
2023/05/18	3	14.95	5	14.95	14.95	-2	1,410	-0.14%
2023/05/17	3	15.05	0	0.00	15.00	3	1,413	0.21%
2023/05/16	1	15.00	13	15.01	15.00	-12	1,420	-0.84%
2023/05/15	5	14.95	0	0.00	15.05	5	1,438	0.35%
2023/05/12	0	0.00	20	15.06	15.05	-20	1,449	-1.38%
2023/05/11	19	15.04	8	14.90	14.90	11	1,487	0.74%
2023/05/09	0.1	15.40	1	15.20	15.35	-0.9	1,489	-0.06%
2023/05/08	1	15.40	2	15.40	15.40	-1	1,495	-0.07%
2023/05/05	0	0.00	9	15.80	15.75	-9	1,511	-0.60%
2023/05/04	0	0.00	10	15.75	15.75	-10	1,515	-0.66%
2023/05/02	1	15.65	0	0.00	15.65	1	1,517	0.07%
2023/04/28	0	0.00	5	15.20	15.40	-5	1,506	-0.33%
2023/04/27	5	14.95	0	0.00	15.00	5	1,500	0.33%
2023/04/26	9	14.80	6	14.88	15.00	3	1,506	0.20%
2023/04/24	2	15.40	61	15.30	15.35	-59	1,494	-3.95%
2023/04/21	92	15.04	10	15.35	15.00	82	1,484	5.52%
2023/04/20	55	15.58	0	0.00	15.35	55	1,474	3.73%
2023/04/19	35	15.80	7	15.91	15.85	28	1,447	1.93%
2023/04/18	7	15.50	0	0.00	15.50	7	1,418	0.49%
2023/04/17	2	15.45	2	15.55	15.50	0	1,419	0.00%
2023/04/12	9	15.32	0	0.00	15.35	9	1,437	0.63%
2023/04/11	0	0.00	1	15.20	15.25	-1	1,450	-0.07%
2023/04/07	6	15.28	1	15.20	15.25	5	1,495	0.33%
2023/04/06	0	0.00	1	15.00	15.00	-1	1,552	-0.06%
2023/03/28	4	15.30	4	15.25	15.20	0	1,711	0.00%
2023/03/27	0	0.00	2	15.85	15.50	-2	1,849	-0.11%
2023/03/24	2	15.50	0	0.00	15.65	2	1,998	0.10%
2023/03/23	5	15.59	0	0.00	15.45	5	2,144	0.23%
2023/03/22	4	15.29	0	0.00	15.45	4	2,504	0.16%
2023/03/21	3	15.95	12	15.83	15.90	-9	2,738	-0.33%
2023/03/20	2.1	14.28	1	14.65	14.65	1.1	2,732	0.04%
2023/03/17	0	0.00	20	14.15	14.25	-20	2,728	-0.73%
2023/03/16	22	14.00	10	14.00	14.00	12	2,729	0.44%
2023/03/15	3	14.40	13	14.50	14.40	-10	2,719	-0.37%
2023/03/14	1	14.55	0	0.00	14.55	1	2,726	0.04%
2023/03/13	8	14.55	0	0.00	14.60	8	2,737	0.29%
2023/03/10	9	14.91	0	15.00	14.90	9	2,732	0.33%
2023/03/09	3	15.15	40	15.45	15.25	-37	2,726	-1.36%
2023/03/08	0	0.00	1	15.60	15.45	-1	2,748	-0.04%
2023/03/06	0	0.00	0	15.65	15.65	0	2,745	0.00%
2023/03/02	0	0.00	0	15.70	15.65	0	2,752	0.00%
2023/03/01	6	15.25	1	15.50	15.25	5	2,755	0.18%
2023/02/24	2	15.50	1	15.55	15.50	1	2,753	0.04%
2023/02/22	5	15.61	0	0.00	15.60	5	2,772	0.18%
2023/02/21	1	15.75	1	15.85	15.75	0	2,786	0.00%
2023/02/20	0	0.00	15	15.86	15.85	-15	2,818	-0.53%
2023/02/17	5	15.60	0	0.00	15.60	5	2,813	0.18%
2023/02/15	8	15.63	0	0.00	15.60	8	2,833	0.28%
2023/02/13	1	15.85	0	0.00	15.80	1	2,832	0.04%
2023/02/10	13	15.70	1	15.60	15.60	12	2,823	0.43%
2023/02/09	13	16.02	12	16.13	15.90	1	2,812	0.04%
2023/02/07	0	16.15	0	0.00	16.00	0	2,777	0.00%
2023/02/06	1	16.05	8	15.98	16.00	-7	2,787	-0.25%
2023/02/03	2	16.00	11	16.18	15.95	-9	2,781	-0.32%
2023/02/02	0	0.00	12	15.66	15.90	-12	2,759	-0.43%
2023/02/01	4	15.45	0	0.00	15.50	4	2,750	0.15%
2023/01/31	0	0.00	8	15.23	15.40	-8	2,758	-0.29%
2023/01/30	1	15.00	12.1	15.08	15.10	-11.1	2,750	-0.40%
2023/01/17	0	15.15	0	0.00	15.00	0	2,773	0.00%
2023/01/16	0	0.00	1	15.10	15.15	-1	2,778	-0.04%
2023/01/13	0	0.00	0	15.10	15.10	0	2,783	0.00%
2023/01/12	10.2	15.09	0.1	15.05	14.95	10.1	2,792	0.36%
2023/01/11	9	15.30	0	0.00	15.25	9	2,785	0.32%
2023/01/10	9	15.40	2	15.55	15.35	7	2,788	0.25%
2023/01/09	6	15.43	3	15.55	15.45	3	2,815	0.11%
2023/01/06	17	15.27	1	15.50	15.25	16	2,834	0.57%
2023/01/05	12	15.43	0	0.00	15.40	12	2,849	0.42%
2023/01/04	5	15.51	0	0.00	15.50	5	2,854	0.18%
2023/01/03	21	15.73	0	0.00	15.65	21	2,874	0.73%
2022/12/30	3	16.00	6	16.10	16.05	-3	2,875	-0.10%
2022/12/29	6	15.87	0	0.00	16.10	6	2,882	0.21%
2022/12/28	5	16.11	0	0.00	15.95	5	2,896	0.17%
2022/12/27	13.1	16.45	0	0.00	16.40	13.1	2,923	0.45%
2022/12/26	4	16.66	5	16.85	16.60	-1	2,912	-0.03%
2022/12/23	30	16.46	0	0.00	16.15	30	2,886	1.04%
2022/12/21	1	16.10	1.1	15.90	15.70	-0.1	2,936	0.00%
2022/12/20	12	16.31	3	16.15	16.10	9	2,945	0.31%
2022/12/19	49	17.22	72	17.58	17.15	-23	2,951	-0.78%
2022/12/16	48	16.88	17	17.10	17.05	31	2,896	1.07%
2022/12/15	22	16.73	13	17.09	16.60	9	2,763	0.33%
2022/12/14	61	17.47	19	17.37	17.25	42	2,631	1.60%
2022/12/13	16	17.38	12	17.79	17.95	4	2,248	0.18%
2022/12/12	16	16.51	15.1	16.10	16.35	1	1,981	0.05%
2022/12/09	0	0.00	5	15.55	15.45	-5	1,904	-0.26%
2022/12/08	5	15.30	0	0.00	15.30	5	1,938	0.26%
2022/12/07	6	15.44	5	15.75	15.60	1	2,009	0.05%
2022/12/06	3	15.50	0	0.00	15.40	3	2,051	0.15%
2022/12/05	0	15.95	0	15.95	15.95	0	2,099	0.00%
2022/12/02	5	15.65	0	0.00	15.65	5	2,138	0.23%
2022/12/01	0.2	15.80	0.1	15.90	15.80	0.1	2,210	0.00%
2022/11/30	0	0.00	6.1	15.55	15.95	-6.1	2,444	-0.25%
2022/11/29	0	0.00	5	15.25	15.25	-5	2,872	-0.17%
2022/11/28	5	14.80	5	15.15	15.10	0	2,937	0.00%
2022/11/25	10	15.10	0	0.00	15.00	10	3,016	0.33%
2022/11/24	1.1	15.36	0	0.00	15.45	1.1	3,249	0.03%
2022/11/23	0	0.00	8	15.34	15.35	-8	3,329	-0.24%
2022/11/22	5	15.05	0	0.00	15.05	5	3,656	0.14%
2022/11/21	0.1	15.55	5	15.50	15.45	-4.9	3,726	-0.13%
2022/11/18	0	0.00	3	15.35	15.30	-3	3,809	-0.08%
2022/11/16	5	15.15	0	15.20	15.15	5	4,163	0.12%
2022/11/15	0	0.00	17	15.00	14.95	-17	4,427	-0.38%
2022/11/14	0	0.00	0	15.00	14.85	0	4,463	0.00%
2022/11/11	5	14.75	7	14.96	14.75	-2	4,529	-0.04%
2022/11/10	6	14.71	0	0.00	14.70	6	4,631	0.13%
2022/11/08	0	0.00	1	14.95	14.75	-1	4,744	-0.02%
2022/11/07	0	14.90	22	14.85	14.80	-22	4,763	-0.46%
2022/11/04	1	14.85	3	14.97	14.85	-2	4,795	-0.04%
2022/11/03	1	14.50	1	14.85	14.70	0	4,827	0.00%
2022/11/02	0	0.00	1	14.80	14.85	-1	4,865	-0.02%
2022/11/01	0	0.00	2	14.45	14.50	-2	4,898	-0.04%
2022/10/31	0	0.00	0	14.20	14.20	0	4,937	0.00%
2022/10/28	0	14.15	0	0.00	13.90	0	5,020	0.00%
2022/10/27	0	0.00	1.1	14.21	14.25	-1.1	5,120	-0.02%
2022/10/26	0	13.65	0	0.00	13.55	0	5,227	0.00%
2022/10/25	23.1	13.74	0	0.00	13.65	23.1	5,283	0.44%
2022/10/21	3	14.35	1	14.55	14.25	2	5,511	0.04%
2022/10/20	1	14.20	5	14.55	14.55	-4	5,976	-0.07%
2022/10/19	1	14.79	0	0.00	14.55	1	6,698	0.02%
2022/10/18	0	0.00	6	14.71	14.70	-6	7,136	-0.08%
2022/10/17	1	14.05	0	0.00	14.65	1	7,276	0.01%
2022/10/14	0	0.00	0	14.80	14.60	0	7,322	0.00%
2022/10/13	1	14.30	7	14.18	14.05	-6	7,354	-0.08%
2022/10/12	0	0.00	0	15.00	14.95	0	7,391	0.00%
2022/10/11	2	14.71	2	15.40	14.70	0	7,383	0.00%
2022/10/07	0	15.40	5	15.30	15.30	-5	7,358	-0.07%
2022/10/06	0	0.00	5	15.35	15.35	-5	7,355	-0.07%
2022/10/05	2	15.18	1	15.25	15.10	1	7,379	0.01%
2022/10/04	2	15.40	5.1	15.50	15.40	-3.1	7,409	-0.04%
2022/10/03	1.1	14.83	1	15.20	14.80	0.1	7,409	0.00%
2022/09/30	1	14.80	5.1	15.25	15.25	-4.1	7,456	-0.05%
2022/09/29	0	0.00	10.1	15.05	15.05	-10.1	7,466	-0.14%
2022/09/28	0.3	14.69	40	14.60	14.45	-39.7	7,527	-0.53%
2022/09/27	8	15.58	22.1	15.57	15.55	-14.1	7,458	-0.19%
2022/09/26	1.1	15.88	26	15.53	15.50	-24.9	7,436	-0.34%
2022/09/23	11	17.25	2	16.80	16.90	9	7,417	0.12%
2022/09/22	6	17.07	5.1	17.20	17.20	0.9	7,397	0.01%
2022/09/21	10	16.70	0	0.00	16.75	10	7,447	0.13%
2022/09/20	5	16.95	0	0.00	16.95	5	7,486	0.07%
2022/09/19	0	16.80	0	0.00	16.80	0	7,620	0.00%
2022/09/15	5	17.55	10	17.50	17.50	-5	7,696	-0.06%
2022/09/14	1	18.05	6	17.80	17.80	-5	7,755	-0.06%
2022/09/13	1	18.10	0	0.00	18.10	1	7,726	0.01%
2022/09/08	0	0.00	2	18.10	18.10	-2	7,910	-0.03%
2022/09/07	7	17.90	1	17.80	17.85	6	7,934	0.08%
2022/09/06	29.1	18.81	4	19.23	18.45	25.1	7,859	0.32%
2022/09/05	26.1	19.56	24	19.50	19.50	2.1	7,643	0.03%
2022/09/02	1	18.40	11	18.50	18.40	-10	7,185	-0.14%
2022/09/01	0	0.00	1	18.20	18.20	-1	7,140	-0.01%
2022/08/31	21	19.04	12	18.93	18.90	9	7,109	0.13%
2022/08/30	5	18.20	3	18.45	18.60	2	6,869	0.03%
2022/08/29	68	19.01	11	19.12	18.45	57	6,770	0.84%
2022/08/26	1	18.50	6	18.44	18.20	-5	6,428	-0.08%
2022/08/25	3	18.40	9	18.34	18.45	-6	6,337	-0.09%
2022/08/24	7	18.36	10	18.44	18.40	-3	6,248	-0.05%
2022/08/23	9	18.02	7	18.74	17.65	2	6,027	0.03%
2022/08/22	3	18.63	42	18.53	18.65	-39	5,863	-0.67%
2022/08/19	20	17.55	0	0.00	17.65	20	5,565	0.36%
2022/08/18	2	17.58	2	17.98	17.45	0	5,518	0.00%
2022/08/17	16	17.95	5	18.00	17.70	11	5,437	0.20%
2022/08/16	5	17.43	13	17.33	17.60	-8	5,328	-0.15%
2022/08/15	0.5	17.40	192	16.88	17.25	-191.5	5,265	-3.64%	大賣/鉅額交易
2022/08/12	71	16.46	0	0.00	16.55	71	5,215	1.36%
2022/08/11	119	16.48	0	0.00	16.40	119	5,209	2.28%	大買/鉅額交易
2022/08/10	9.2	16.53	11	16.59	16.45	-1.8	5,178	-0.03%
2022/08/08	11	16.70	0	0.00	16.65	11	5,110	0.22%
2022/08/04	10	16.78	7	16.70	16.85	3	5,060	0.06%
2022/08/03	11	17.33	28	17.81	17.30	-17	4,982	-0.34%
2022/08/02	10	18.13	23	18.07	17.95	-13	4,902	-0.27%
2022/08/01	3	19.00	1	19.00	19.00	2	4,813	0.04%
2022/07/29	22	19.24	20	19.15	19.25	2	4,773	0.04%
2022/07/28	1	19.05	2	19.10	19.05	-1	4,689	-0.02%
2022/07/27	44	19.85	21	19.93	19.40	23	4,539	0.51%
2022/07/26	27	19.78	56	20.18	20.90	-29	4,071	-0.71%
2022/07/25	54	19.83	26	19.51	19.15	28	3,350	0.84%
2022/07/22	0	0.00	9	18.60	18.85	-9	2,927	-0.31%
2022/07/21	18	17.92	11	18.06	18.00	7	2,821	0.25%
2022/07/20	10	17.50	6	17.62	17.60	4	2,801	0.14%
2022/07/19	0	0.00	107	17.35	17.25	-107	2,892	-3.70%	大賣/鉅額交易
2022/07/15	41	16.70	0	0.00	16.60	41	3,178	1.29%
2022/07/14	10	16.78	1	17.00	17.00	9	3,307	0.27%
2022/07/13	5	17.35	6	17.20	17.10	-1	3,393	-0.03%
2022/07/12	0	0.00	50	17.39	17.30	-50	3,427	-1.46%
2022/07/11	0	0.00	20	17.20	17.25	-20	3,383	-0.59%
2022/07/08	18	17.14	41	16.93	17.10	-23	3,356	-0.69%
2022/07/07	10	16.20	0	0.00	16.75	10	3,292	0.30%
2022/07/06	2	16.53	92	16.65	16.35	-90	3,257	-2.76%
2022/07/04	10	16.00	0	0.00	15.65	10	3,177	0.31%
2022/07/01	55	15.92	9	16.00	15.75	46	3,173	1.45%
2022/06/30	23	17.35	0	0.00	17.00	23	3,141	0.73%
2022/06/29	18	17.85	80	17.78	17.80	-62	3,095	-2.00%
2022/06/28	20	17.20	0	0.00	17.25	20	3,022	0.66%
2022/06/27	15	18.24	6	18.08	17.95	9	2,980	0.30%
2022/06/24	22	17.25	36	17.71	17.80	-14	2,888	-0.48%
2022/06/23	30	17.32	0	0.00	17.20	30	2,969	1.01%
2022/06/22	11	17.27	47	17.49	17.65	-36	2,907	-1.24%
2022/06/21	31	16.50	50	16.75	17.00	-19	2,837	-0.67%
2022/06/20	63	17.74	48.1	17.86	16.60	14.9	2,826	0.53%
2022/06/17	34.1	16.74	44	17.09	16.95	-9.9	2,632	-0.38%
2022/06/16	4	17.10	34	16.80	16.60	-30	2,657	-1.13%
2022/06/15	0	0.00	5	15.95	15.95	-5	2,674	-0.19%
2022/06/14	22	15.88	0	0.00	15.95	22	2,736	0.80%
2022/06/10	2	17.05	2	17.05	16.95	0	2,808	0.00%
2022/06/09	0	0.00	11	16.76	16.80	-11	2,786	-0.39%
2022/06/08	0	0.00	10	15.90	15.90	-10	2,759	-0.36%
2022/06/07	1	15.85	5	16.00	15.85	-4	2,772	-0.14%
2022/06/06	0	0.00	5	15.90	15.90	-5	2,790	-0.18%
2022/06/02	0	0.00	3	16.15	15.85	-3	2,814	-0.11%
2022/06/01	0	0.00	4	16.23	16.10	-4	2,833	-0.14%
2022/05/31	0	0.00	8	15.96	16.00	-8	2,842	-0.28%
2022/05/30	0	0.00	5	15.90	15.90	-5	2,855	-0.18%
2022/05/27	0	0.00	5	15.55	15.55	-5	2,882	-0.17%
2022/05/26	0	0.00	2	15.60	15.50	-2	2,944	-0.07%
2022/05/25	2	15.43	10	15.55	15.40	-8	3,006	-0.27%
2022/05/19	0	0.00	7	15.89	15.95	-7	3,453	-0.20%
2022/05/18	0	0.00	5	15.75	15.70	-5	3,443	-0.15%
2022/05/16	0	0.00	1	15.40	15.45	-1	3,460	-0.03%
2022/05/12	0	0.00	5	14.70	14.70	-5	3,486	-0.14%
2022/05/11	12	15.46	5	15.55	15.55	7	3,476	0.20%
2022/05/10	0	0.00	5	15.53	15.50	-5	3,474	-0.14%
2022/05/09	2	16.50	10	15.70	15.70	-8	3,462	-0.23%
2022/05/06	1	16.60	0	0.00	16.60	1	3,501	0.03%
2022/05/04	0	0.00	2	17.10	17.10	-2	3,498	-0.06%
2022/05/03	0	0.00	2	17.45	17.45	-2	3,511	-0.06%
2022/04/29	0	0.00	3.6	17.27	17.35	-3.6	3,512	-0.10%
2022/04/28	7	17.54	8	17.45	17.15	-1	3,505	-0.03%
2022/04/27	21	17.30	5	17.22	17.30	16	3,481	0.46%
2022/04/26	23	17.88	41	17.82	17.65	-18	3,441	-0.52%
2022/04/25	36	18.63	19	18.19	18.05	17	3,386	0.50%
2022/04/22	25	18.86	3	18.95	18.85	22	3,238	0.68%
2022/04/21	33	18.90	40	19.33	19.40	-7	3,139	-0.22%
2022/04/20	10	18.17	8	18.37	18.40	2	2,888	0.07%
2022/04/19	2	17.80	2	17.90	17.85	0	2,750	0.00%
2022/04/18	3	17.30	9	17.00	17.05	-6	2,658	-0.23%
2022/04/14	1	16.50	10	16.50	16.60	-9	2,580	-0.35%
2022/04/12	3	16.25	0	0.00	16.25	3	2,567	0.12%
2022/04/11	20	16.70	40	16.80	16.50	-20	2,554	-0.78%
2022/04/07	20	16.75	0	0.00	16.70	20	2,514	0.80%
2022/04/06	1	17.00	0	0.00	17.10	1	2,496	0.04%
2022/04/01	2	16.85	0	0.00	16.75	2	2,473	0.08%
2022/03/31	11	16.95	0	0.00	17.00	11	2,446	0.45%
2022/03/30	29	17.38	3	17.40	17.25	26	2,420	1.07%
2022/03/29	77	17.25	25	17.54	17.50	52	2,394	2.17%
2022/03/28	45	17.11	3	18.35	17.00	42	2,339	1.80%
2022/03/25	0	0.00	2	17.75	17.75	-2	2,186	-0.09%
2022/03/24	6	17.79	11	17.98	17.95	-5	2,176	-0.23%
2022/03/23	11	18.65	47	18.35	18.25	-36	2,168	-1.66%
2022/03/22	21	18.32	20	18.40	18.45	1	2,163	0.05%
2022/03/21	39	18.41	25	18.44	18.40	14	2,143	0.65%
2022/03/18	2	17.38	31	17.78	18.30	-29	2,101	-1.38%
2022/03/17	7	17.18	24	17.30	17.25	-17	2,009	-0.85%
2022/03/16	4	16.75	9	16.66	16.50	-5	1,944	-0.26%
2022/03/15	16	16.59	2	17.10	16.40	14	1,920	0.73%
2022/03/14	10	15.95	8	16.15	16.25	2	1,841	0.11%
2022/03/11	2	15.85	0	0.00	15.90	2	1,839	0.11%
2022/03/09	1	16.00	1	16.15	16.00	0	1,844	0.00%
2022/03/08	3	15.80	10	16.00	16.00	-7	1,831	-0.38%
2022/03/07	1	16.55	3	16.15	16.20	-2	1,811	-0.11%
2022/03/03	2	17.10	0	0.00	17.05	2	1,829	0.11%
2022/03/02	10	16.75	4	16.85	17.15	6	1,833	0.33%
2022/03/01	0	0.00	1	17.55	17.00	-1	1,838	-0.05%
2022/02/25	5	16.10	25	16.83	16.95	-20	1,813	-1.10%
2022/02/24	3	16.00	1	16.60	15.85	2	1,764	0.11%
2022/02/23	16	16.84	12	16.84	16.80	4	1,734	0.23%
2022/02/22	17	17.32	50	17.11	16.95	-33	1,702	-1.94%
2022/02/21	11	16.55	15	16.94	17.10	-4	1,488	-0.27%
2022/02/18	1	15.55	1	15.50	15.55	0	1,352	0.00%
2022/02/17	18	15.68	83	15.73	15.65	-65	1,344	-4.83%
2022/02/16	2	15.45	0	0.00	15.50	2	1,343	0.15%
2022/02/15	6	15.50	7	15.70	15.45	-1	1,345	-0.07%
2022/02/14	2	14.90	0	0.00	14.95	2	1,313	0.15%
2022/02/11	0	0.00	3	15.32	15.25	-3	1,320	-0.23%
2022/02/10	23	15.04	0	0.00	15.00	23	1,300	1.77%
2022/02/09	20	15.00	0	0.00	15.10	20	1,290	1.55%
2022/02/08	3	15.08	9	15.27	15.00	-6	1,275	-0.47%
2022/01/26	1	13.20	0	0.00	13.25	1	1,183	0.08%
2022/01/25	10	13.25	0	0.00	13.20	10	1,179	0.85%
2022/01/24	10	13.80	3	13.80	13.80	7	1,149	0.61%
2022/01/20	39	14.30	1	14.30	14.35	38	1,142	3.33%
2022/01/19	6	14.27	5	14.50	14.30	1	1,143	0.09%
2022/01/14	4	14.40	0	0.00	14.40	4	1,136	0.35%
2022/01/12	5	14.89	0	0.00	14.85	5	1,132	0.44%
2022/01/11	7	15.19	5	15.00	15.00	2	1,127	0.18%
2022/01/10	2	15.45	2	15.50	15.50	0	1,114	0.00%
2022/01/07	0	0.00	13	15.75	15.75	-13	1,110	-1.17%
2022/01/06	0	0.00	4	15.54	15.65	-4	1,104	-0.36%
2022/01/05	5	15.26	6	15.38	15.30	-1	1,097	-0.09%
2022/01/04	10	15.65	0	0.00	15.50	10	1,100	0.91%
2022/01/03	30	15.47	8	15.54	15.70	22	1,111	1.98%
2021/12/30	2	15.35	0	0.00	15.40	2	1,102	0.18%
2021/12/28	0.1	15.40	0	0.00	15.15	0.1	1,124	0.01%
2021/12/24	1	15.40	0	0.00	15.40	1	1,139	0.09%
2021/12/23	5	15.75	0	0.00	15.60	5	1,132	0.44%
2021/12/22	5	15.58	9.3	15.65	15.65	-4.3	1,134	-0.38%
2021/12/21	0	0.00	1	15.80	15.80	-1	1,130	-0.09%
2021/12/20	1	15.85	0	0.00	15.90	1	1,131	0.09%
2021/12/17	16	16.06	0	0.00	15.80	16	1,134	1.41%
2021/12/16	0	0.00	9	16.42	16.50	-9	1,109	-0.81%
2021/12/15	2	15.68	0	0.00	15.75	2	1,085	0.18%
2021/12/14	11	16.28	18	15.92	15.65	-7	1,087	-0.64%
2021/12/13	0	0.00	1	15.55	15.60	-1	1,027	-0.10%
2021/12/10	11	15.50	9	15.62	15.45	2	1,025	0.19%
2021/12/09	0	0.00	8	15.59	15.60	-8	1,028	-0.78%
2021/12/08	4	15.26	13	15.25	15.30	-9	1,022	-0.88%
2021/12/07	2	15.30	0	0.00	15.30	2	1,021	0.20%
2021/12/06	3	15.48	6	15.80	15.50	-3	1,026	-0.29%
2021/12/03	4	15.50	11	15.21	15.35	-7	1,044	-0.67%
2021/12/02	0	0.00	4	14.85	14.80	-4	1,018	-0.39%
2021/12/01	1	14.90	0	0.00	15.00	1	1,023	0.10%
2021/11/30	10	14.87	2	15.05	14.75	8	1,021	0.78%
2021/11/29	3	14.93	6	15.14	15.00	-3	995	-0.30%
2021/11/25	8	14.40	6	14.48	14.45	2	957	0.21%
2021/11/24	8	14.37	7	14.20	14.25	1	928	0.11%
2021/11/18	0	0.00	2	14.95	15.00	-2	879	-0.23%
2021/11/17	12	15.09	0	0.00	15.05	12	875	1.37%
2021/11/16	6	15.33	3	15.30	15.30	3	887	0.34%
2021/11/15	0	0.00	2	15.60	15.60	-2	931	-0.21%
2021/11/12	0	0.00	1	15.00	15.00	-1	934	-0.11%
2021/11/10	1	15.50	2	15.60	15.30	-1	928	-0.11%
2021/11/09	4	15.63	3	15.55	15.60	1	928	0.11%
2021/11/04	3	15.90	0	0.00	15.90	3	935	0.32%
2021/11/03	0	0.00	12	15.97	15.90	-12	942	-1.27%
2021/11/02	0	0.00	9	15.77	15.75	-9	952	-0.94%
2021/10/28	0	0.00	10	16.05	16.15	-10	957	-1.04%
2021/10/25	1	15.75	0	0.00	15.60	1	964	0.10%
2021/10/20	0	0.00	2	15.85	15.85	-2	979	-0.20%
2021/10/18	2	15.80	0	0.00	15.75	2	987	0.20%
2021/10/14	0	0.00	6	15.93	15.95	-6	1,025	-0.59%
2021/10/13	5	15.89	3	15.80	15.80	2	1,033	0.19%
2021/10/12	8	16.40	0	0.00	16.20	8	1,036	0.77%
2021/10/08	0	0.00	16	16.74	16.80	-16	1,038	-1.54%
2021/10/06	5	15.98	5	15.93	15.95	0	1,075	0.00%
2021/10/05	17	15.68	10	15.95	16.10	7	1,106	0.63%
2021/10/04	0	0.00	10	16.55	16.50	-10	1,229	-0.81%
2021/10/01	6	16.91	14	16.96	16.90	-8	1,293	-0.62%
2021/09/29	2	17.25	38	17.15	17.10	-36	1,338	-2.69%
2021/09/24	0	0.00	11	17.64	17.65	-11	1,387	-0.79%
2021/09/23	0	0.00	6	17.18	17.20	-6	1,389	-0.43%
2021/09/22	4	16.96	0	0.00	16.80	4	1,395	0.29%
2021/09/17	4	17.05	0	0.00	17.30	4	1,409	0.28%
2021/09/16	6	17.12	0	0.00	17.10	6	1,426	0.42%
2021/09/15	2	17.10	0	0.00	17.20	2	1,448	0.14%
2021/09/14	0	0.00	3	17.55	17.20	-3	1,495	-0.20%
2021/09/13	0	0.00	3	17.35	17.30	-3	1,512	-0.20%
2021/09/10	12	17.23	0	0.00	17.15	12	1,547	0.78%
2021/09/09	11	17.31	1	17.25	17.30	10	1,548	0.65%
2021/09/08	7.1	18.03	26	17.68	17.60	-18.9	1,545	-1.22%
2021/09/07	4	17.23	4	17.30	17.30	0	1,529	0.00%
2021/09/06	5	17.43	4	17.40	17.40	1	1,548	0.06%
2021/09/03	10	17.60	0	0.00	17.55	10	1,552	0.64%
2021/09/02	2	17.55	16	17.67	17.55	-14	1,565	-0.89%
2021/09/01	1	17.50	7	17.72	17.80	-6	1,583	-0.38%
2021/08/31	2	17.25	45	17.17	17.30	-43	1,579	-2.72%
2021/08/30	7	17.09	4	17.20	17.20	3	1,587	0.19%
2021/08/27	5	17.21	0	0.00	17.15	5	1,592	0.31%
2021/08/26	6	17.20	4	17.25	17.25	2	1,602	0.12%
2021/08/25	0	0.00	1	17.10	17.25	-1	1,618	-0.06%
2021/08/20	0	0.00	1	17.65	17.20	-1	1,643	-0.06%
2021/08/19	5	18.28	14	18.67	17.60	-9	1,639	-0.55%
2021/08/18	9	18.13	1	18.45	18.80	8	1,602	0.50%
2021/08/17	10.1	18.67	0	0.00	18.60	10.1	1,597	0.63%
2021/08/16	2	18.55	1	18.70	19.05	1	1,594	0.06%
2021/08/13	10	18.85	19	18.93	19.00	-9	1,596	-0.56%
2021/08/11	1	18.60	0	0.00	18.25	1	1,623	0.06%
2021/08/10	2	18.55	3	18.55	18.55	-1	1,643	-0.06%
2021/08/09	4	18.90	0	0.00	18.75	4	1,687	0.24%
2021/08/06	1	19.55	3	19.30	19.30	-2	1,716	-0.12%
2021/08/05	2	18.95	1	19.05	18.95	1	1,750	0.06%
2021/08/04	0	0.00	7.1	19.06	19.00	-7.1	1,839	-0.39%
2021/08/03	0	0.00	4	18.85	18.85	-4	1,894	-0.21%
2021/08/02	5	18.52	0	0.00	18.65	5	2,000	0.25%
2021/07/30	2	18.55	0	0.00	18.60	2	2,012	0.10%
2021/07/29	0	0.00	5	18.75	18.80	-5	2,031	-0.25%
2021/07/28	6	18.51	0	0.00	18.45	6	2,058	0.29%
2021/07/27	6	18.78	5	18.65	18.65	1	2,116	0.05%
2021/07/26	6	18.95	2	19.00	18.95	4	2,139	0.19%
2021/07/23	4	18.78	2	18.93	18.95	2	2,178	0.09%
2021/07/22	4	18.85	2	19.00	18.85	2	2,202	0.09%
2021/07/21	13	19.06	0	0.00	18.80	13	2,235	0.58%
2021/07/20	4	19.33	4	19.15	19.20	0	2,239	0.00%
2021/07/19	10	18.97	0	0.00	19.10	10	2,238	0.45%
2021/07/16	7	19.49	5	19.30	19.35	2	2,356	0.08%
2021/07/15	11	19.29	0	0.00	19.30	11	2,491	0.44%
2021/07/14	12	18.87	0	0.00	18.90	12	2,504	0.48%
2021/07/13	33	19.28	0	0.00	19.05	33	2,517	1.31%
2021/07/12	14	19.89	0	0.00	19.80	14	2,516	0.56%
2021/07/09	32	20.86	2	20.35	20.20	30	2,511	1.19%
2021/07/08	0	0.00	4	21.55	21.55	-4	2,415	-0.17%
2021/07/07	1	19.35	2	19.60	19.60	-1	2,406	-0.04%
2021/07/05	2	18.75	0	0.00	18.75	2	2,475	0.08%
2021/07/02	2	18.55	0	0.00	18.65	2	2,554	0.08%
2021/07/01	2	18.85	2	18.80	18.80	0	2,593	0.00%
2021/06/30	3	18.98	0	0.00	18.95	3	2,621	0.11%
2021/06/29	3	18.98	0	0.00	18.95	3	2,726	0.11%
2021/06/28	3	18.95	1	19.20	19.20	2	2,897	0.07%
2021/06/25	13	19.26	1	19.60	19.15	12	2,986	0.40%
2021/06/24	22	19.74	0	0.00	19.55	22	3,120	0.71%
2021/06/23	16	20.25	11	20.31	20.10	5	3,246	0.15%
2021/06/22	24	18.91	0	0.00	18.90	24	3,472	0.69%
2021/06/21	3	19.17	0	0.00	19.00	3	3,590	0.08%
2021/06/17	22	19.85	0	0.00	20.20	22	3,590	0.61%
2021/06/15	5	19.97	10	20.00	19.95	-5	3,612	-0.14%
2021/06/11	5	20.30	0	0.00	20.25	5	3,595	0.14%
2021/06/04	6	21.10	0	0.00	21.00	6	3,573	0.17%
2021/06/03	1	21.05	0	0.00	21.15	1	3,615	0.03%
2021/06/02	5	21.30	3	21.23	21.15	2	3,620	0.06%
2021/06/01	6	21.53	1	21.60	21.65	5	3,612	0.14%
2021/05/31	3	21.95	0	0.00	21.75	3	3,611	0.08%
2021/05/28	2	21.70	4	21.91	21.80	-2	3,598	-0.06%
2021/05/27	0	0.00	1	22.20	21.65	-1	3,601	-0.03%
2021/05/26	1	21.70	12	21.54	21.50	-11	3,595	-0.31%
2021/05/25	6	21.23	9	21.46	21.10	-3	3,601	-0.08%
2021/05/24	4	21.10	4	21.16	21.20	0	3,611	0.00%
2021/05/21	4	20.93	1	21.00	20.90	3	3,642	0.08%
2021/05/20	10	21.15	0	0.00	20.60	10	3,678	0.27%
2021/05/19	2	21.18	12	21.70	21.50	-10	3,687	-0.27%
2021/05/18	7	20.15	6	19.96	20.15	1	3,670	0.03%
2021/05/17	5	20.06	1	19.20	19.15	4	3,662	0.11%
2021/05/14	4	21.30	18	21.03	20.80	-14	3,637	-0.38%
2021/05/13	20	21.59	25	20.94	21.20	-5	3,607	-0.14%
2021/05/12	17	21.85	19	24.05	21.55	-2	3,569	-0.06%
2021/05/11	18	23.46	0	0.00	23.15	18	3,505	0.51%
2021/05/10	40	24.48	18	24.48	24.20	22	3,485	0.63%
2021/05/07	0	0.00	3	22.65	22.65	-3	3,386	-0.09%
2021/05/06	5	20.68	2	20.65	20.60	3	3,382	0.09%
2021/05/05	1	21.60	2	20.90	20.75	-1	3,361	-0.03%
2021/05/04	10	21.48	3	21.42	21.40	7	3,340	0.21%
2021/05/03	3	22.80	13	22.69	22.70	-10	3,289	-0.30%
2021/04/29	39	23.27	0	0.00	23.05	39	3,298	1.18%
2021/04/28	4	23.86	3	24.05	23.75	1	3,290	0.03%
2021/04/27	15	23.90	9	24.03	24.15	6	3,287	0.18%
2021/04/26	6	24.15	0	0.00	23.65	6	3,254	0.18%
2021/04/23	9	23.54	5	23.69	23.60	4	3,255	0.12%
2021/04/22	39	24.40	54	24.05	23.70	-15	3,296	-0.46%
2021/04/21	6	25.40	24	25.45	25.55	-18	3,203	-0.56%
2021/04/20	10	23.94	1	23.85	23.85	9	3,072	0.29%
2021/04/19	6	23.78	1	24.00	23.75	5	3,067	0.16%
2021/04/16	9	23.89	0	0.00	24.05	9	3,050	0.29%
2021/04/15	7	23.96	0	0.00	23.95	7	3,033	0.23%
2021/04/14	9	23.75	11	23.73	23.50	-2	3,029	-0.07%
2021/04/13	12	24.22	5	24.11	24.00	7	3,030	0.23%
2021/04/12	11	24.06	18	24.11	24.00	-7	3,000	-0.23%
2021/04/09	4	23.24	5.2	23.45	23.45	-1.2	2,972	-0.04%
2021/04/08	38	22.81	34	22.68	22.60	4	2,978	0.13%
2021/04/07	25	23.42	4	23.80	23.30	21	2,946	0.71%
2021/04/06	51	24.11	39	23.76	23.70	12	2,931	0.41%
2021/04/01	50	24.27	44	23.79	23.70	6	2,934	0.20%
2021/03/31	49.2	25.96	44	25.42	25.30	5.2	2,833	0.18%
2021/03/30	5	24.98	0	0.00	24.75	5	2,672	0.19%
2021/03/29	3	24.90	30	24.48	25.00	-27	2,579	-1.05%
2021/03/26	22	23.72	6	23.85	23.60	16	2,463	0.65%
2021/03/25	47	23.10	50	24.21	24.35	-3	2,326	-0.13%
2021/03/24	0	0.00	35	22.22	22.80	-35	2,060	-1.70%
2021/03/23	3	20.63	1	20.75	20.75	2	1,954	0.10%
2021/03/22	1	20.70	4	20.89	20.70	-3	1,939	-0.15%
2021/03/19	5	20.28	0	0.00	20.40	5	1,932	0.26%
2021/03/18	3	20.60	4	20.58	20.60	-1	1,926	-0.05%
2021/03/16	1	19.80	3	20.25	19.90	-2	1,957	-0.10%
2021/03/15	3	20.05	6	20.28	20.05	-3	1,966	-0.15%
2021/03/12	1	20.50	1	20.40	20.45	0	1,974	0.00%
2021/03/11	1	20.45	4	20.23	20.35	-3	1,997	-0.15%
2021/03/10	11	20.29	8	20.19	20.10	3	2,017	0.15%
2021/03/09	7	20.71	1	20.95	20.60	6	2,019	0.30%
2021/03/08	8	19.35	2	19.95	20.00	6	1,978	0.30%
2021/03/05	9	19.40	1	19.45	19.30	8	1,978	0.40%
2021/03/03	3	19.20	0	0.00	19.10	3	2,013	0.15%
2021/02/26	5	20.00	2	20.30	19.95	3	2,014	0.15%
2021/02/25	2	19.80	7	20.03	19.80	-5	2,015	-0.25%
2021/02/24	2	20.00	0	0.00	19.70	2	2,012	0.10%
2021/02/23	4	20.10	0	0.00	20.00	4	2,006	0.20%
2021/02/22	11	20.62	0	0.00	20.75	11	1,986	0.55%
2021/02/19	1	19.60	1	19.50	19.70	0	1,973	0.00%
2021/02/18	0	0.00	3	18.72	18.75	-3	1,998	-0.15%
2021/02/17	2	18.13	0	0.00	17.85	2	1,987	0.10%
2021/02/05	12	18.56	8	18.29	18.40	4	1,973	0.20%
2021/02/03	0	0.00	2	17.45	17.20	-2	2,002	-0.10%
2021/02/02	3	16.70	3	17.00	16.90	0	2,011	0.00%
2021/02/01	13	16.93	3	17.20	16.55	10	2,005	0.50%
2021/01/29	23	17.63	2	17.40	17.40	21	1,977	1.06%
2021/01/28	5	18.11	3	18.05	17.90	2	1,980	0.10%
2021/01/27	0	0.00	1	18.65	18.75	-1	1,991	-0.05%
2021/01/26	1	18.75	5	18.76	18.75	-4	2,022	-0.20%
2021/01/25	7	19.02	2	19.05	19.15	5	2,085	0.24%
2021/01/22	7	17.98	3	18.35	18.50	4	2,151	0.19%
2021/01/21	27	18.29	12	18.48	18.05	15	2,210	0.68%
2021/01/20	2	19.03	5	18.95	18.80	-3	2,216	-0.14%
2021/01/19	3	20.15	0	0.00	19.75	3	2,213	0.14%
2021/01/18	3	19.70	3	20.02	20.10	0	2,267	0.00%
2021/01/15	4	19.75	5	19.65	19.30	-1	2,369	-0.04%
2021/01/14	3	20.68	0	0.00	20.45	3	2,323	0.13%
2021/01/13	1	21.40	0	0.00	21.05	1	2,319	0.04%
2021/01/12	0	0.00	5	21.40	21.40	-5	2,421	-0.21%
2021/01/11	3	21.05	0	0.00	21.10	3	2,513	0.12%
2021/01/07	0	0.00	9	21.33	21.00	-9	2,510	-0.36%
2021/01/06	12	21.63	8	22.24	21.35	4	2,494	0.16%
2021/01/04	1	22.40	5	22.35	22.35	-4	2,468	-0.16%
2020/12/31	2	22.90	0	0.00	22.85	2	2,473	0.08%
2020/12/30	6	23.44	4	23.69	23.50	2	2,466	0.08%
2020/12/29	3	23.28	11	23.26	23.30	-8	2,580	-0.31%
2020/12/28	11	22.85	7	22.93	23.00	4	2,591	0.15%
2020/12/25	2	22.55	2	22.38	22.40	0	2,565	0.00%
2020/12/24	4	22.19	0	0.00	22.25	4	2,557	0.16%
2020/12/23	2	22.88	0	0.00	22.45	2	2,546	0.08%
2020/12/22	0	0.00	10	22.61	22.80	-10	2,574	-0.39%
2020/12/21	2	22.65	0	0.00	22.65	2	2,579	0.08%
2020/12/17	0	0.00	1	22.90	22.90	-1	2,574	-0.04%
2020/12/16	0	0.00	1	22.20	22.40	-1	2,557	-0.04%
2020/12/15	0	0.00	11	22.20	22.10	-11	2,568	-0.43%
2020/12/14	0	0.00	2	22.93	22.75	-2	2,554	-0.08%
2020/12/11	2	22.68	2	22.95	22.75	0	2,547	0.00%
2020/12/10	1	22.30	7	22.20	23.15	-6	2,542	-0.24%
2020/12/09	3	22.17	0	0.00	22.10	3	2,520	0.12%
2020/12/08	14	22.49	1	22.30	22.30	13	2,526	0.51%
2020/12/07	7	22.11	0	0.00	22.05	7	2,524	0.28%
2020/12/04	0	0.00	1	22.55	22.45	-1	2,526	-0.04%
2020/12/03	6	22.78	1	22.80	22.70	5	2,552	0.20%
2020/12/02	2	22.95	2	22.80	22.75	0	2,568	0.00%
2020/12/01	2	22.78	0	0.00	22.75	2	2,603	0.08%
2020/11/30	4	23.40	0	0.00	22.75	4	2,650	0.15%
2020/11/26	0	0.00	1	22.75	22.85	-1	2,685	-0.04%
2020/11/25	1	22.85	0	0.00	22.85	1	2,705	0.04%
2020/11/24	0	0.00	7	22.87	22.55	-7	2,712	-0.26%
2020/11/23	1	23.20	34	22.99	22.90	-33	2,733	-1.21%
2020/11/20	3	23.20	1	23.30	23.10	2	2,768	0.07%
2020/11/19	1	23.05	0	0.00	23.00	1	2,814	0.04%
2020/11/18	0	0.00	1	23.40	23.40	-1	2,860	-0.03%
2020/11/17	4	23.34	1	22.90	23.35	3	3,059	0.10%
2020/11/11	7	22.67	1	22.45	22.40	6	3,941	0.15%
2020/11/10	2	22.85	4	22.85	22.90	-2	3,996	-0.05%
2020/11/09	3	22.93	12	22.89	22.85	-9	4,073	-0.22%
2020/11/06	6	23.22	6	23.15	23.10	0	4,282	0.00%
2020/11/05	10	23.55	1	23.40	23.20	9	4,358	0.21%
2020/11/04	1	23.35	1	23.15	23.15	0	4,421	0.00%
2020/11/03	0	0.00	1	23.80	23.55	-1	4,494	-0.02%
2020/11/02	17	23.99	5	24.25	23.80	12	4,607	0.26%
2020/10/30	3	25.13	11	24.65	24.80	-8	4,710	-0.17%
2020/10/29	17	24.60	12	24.78	25.10	5	4,847	0.10%
2020/10/28	4	24.31	6	24.53	24.20	-2	5,111	-0.04%
2020/10/27	2	23.98	9	23.96	24.00	-7	5,684	-0.12%
2020/10/26	10	24.00	16	23.96	23.85	-6	5,769	-0.10%
2020/10/23	16	24.73	21	24.51	24.70	-5	5,776	-0.09%
2020/10/22	1	23.80	1	23.25	23.30	0	5,724	0.00%
2020/10/21	5	23.68	4	23.75	23.70	1	5,795	0.02%
2020/10/20	25	23.87	15	23.91	23.80	10	5,820	0.17%
2020/10/19	6	24.38	25	24.50	24.90	-19	5,786	-0.33%
2020/10/16	0	0.00	8	22.72	22.65	-8	5,716	-0.14%
2020/10/15	0.1	22.75	1	22.75	22.50	-0.9	5,842	-0.02%
2020/10/14	2	22.65	1	22.55	22.70	1	5,866	0.02%
2020/10/13	11	22.78	15	22.58	22.50	-4	5,924	-0.07%
2020/10/12	21	23.15	2	23.28	23.00	19	6,681	0.28%
2020/10/08	1	24.75	5	24.02	23.95	-4	7,803	-0.05%
2020/10/07	12	23.87	10	23.82	23.65	2	8,400	0.02%
2020/10/06	61	25.72	14	24.81	24.35	47	9,548	0.49%
2020/10/05	6	23.20	7	24.00	24.00	-1	10,505	-0.01%
2020/09/30	12	21.98	2	22.00	21.85	10	10,904	0.09%
2020/09/29	0	0.00	5	21.14	21.10	-5	11,083	-0.05%
2020/09/28	5	21.42	5	21.18	21.20	0	11,169	0.00%
2020/09/25	6	21.45	14	21.53	21.15	-8	11,282	-0.07%
2020/09/24	1	22.00	20	22.00	21.80	-19	11,315	-0.17%
2020/09/23	2	21.58	2	21.50	21.45	0	11,369	0.00%
2020/09/22	17	21.56	3	21.60	21.55	14	11,469	0.12%
2020/09/21	3	22.08	1	21.90	21.80	2	11,538	0.02%
2020/09/18	1	21.90	6	21.96	22.05	-5	11,621	-0.04%
2020/09/17	4	21.79	0	0.00	21.75	4	11,804	0.03%
2020/09/16	2	22.00	2	21.85	21.75	0	12,210	0.00%
2020/09/15	0	0.00	10	21.95	22.10	-10	12,923	-0.08%
2020/09/14	13	21.28	0	0.00	21.50	13	13,985	0.09%
2020/09/11	0	0.00	1	21.40	21.40	-1	14,082	-0.01%
2020/09/10	11	21.84	1	21.90	21.80	10	14,376	0.07%
2020/09/09	10	22.09	0	0.00	21.95	10	14,553	0.07%
2020/09/08	0	0.00	4	22.15	22.50	-4	14,665	-0.03%
2020/09/07	5	21.64	3	21.68	21.35	2	14,724	0.01%
2020/09/04	1	21.95	16	22.16	21.90	-15	14,866	-0.10%
2020/09/03	6	21.83	12	21.90	21.55	-6	15,158	-0.04%
2020/09/02	11	22.48	0	0.00	22.25	11	15,125	0.07%
2020/09/01	4	22.94	1	23.00	22.85	3	15,191	0.02%
2020/08/31	1	23.50	3	23.50	23.35	-2	15,166	-0.01%
2020/08/28	1	23.90	3	23.72	23.70	-2	15,175	-0.01%
2020/08/27	6	23.63	13	23.78	23.55	-7	15,166	-0.05%
2020/08/26	11	24.25	4	23.84	23.90	7	15,167	0.05%
2020/08/25	22	23.84	13	23.75	23.75	9	15,162	0.06%
2020/08/24	2	24.90	0.1	24.70	24.65	1.9	15,135	0.01%
2020/08/21	25	25.30	21	25.20	25.05	4	15,126	0.03%
2020/08/20	56	24.63	17	24.49	23.95	39	14,956	0.26%
2020/08/19	14	24.71	40	24.54	25.60	-26	14,504	-0.18%
2020/08/18	0	0.00	2	23.40	23.30	-2	14,259	-0.01%
2020/08/17	2	23.35	6	23.39	23.30	-4	14,246	-0.03%
2020/08/14	3	23.67	16	23.75	23.75	-13	14,225	-0.09%
2020/08/13	4	23.93	2	23.95	23.55	2	14,202	0.01%
2020/08/12	15	24.25	24	24.40	24.25	-9	14,262	-0.06%
2020/08/11	5	23.42	1	23.35	23.35	4	14,369	0.03%
2020/08/10	1	23.65	4	23.91	23.90	-3	14,319	-0.02%
2020/08/07	5	23.65	1	23.75	23.55	4	14,327	0.03%
2020/08/06	20	24.30	9	24.21	24.10	11	14,380	0.08%
2020/08/05	8.2	25.09	5	25.21	25.10	3.2	14,281	0.02%
2020/08/04	44	25.19	35	24.80	24.70	9	14,137	0.06%
2020/08/03	47	25.50	30	25.34	25.20	17	14,005	0.12%
2020/07/31	33	24.70	31	24.87	25.35	2	13,740	0.01%
2020/07/30	0	0.00	1	23.85	23.90	-1	13,198	-0.01%
2020/07/28	0	0.00	4	19.90	19.80	-4	13,126	-0.03%
2020/07/27	0	0.00	3	21.28	20.85	-3	13,077	-0.02%
2020/07/23	3	25.00	0	0.00	24.85	3	13,010	0.02%
2020/07/22	4	25.20	8	22.79	25.20	-4	13,056	-0.03%
2020/07/21	17	25.94	96	23.48	22.95	-79	13,030	-0.61%
2020/07/20	0	0.00	4	25.20	25.20	-4	12,905	-0.03%
2020/07/17	0	0.00	13	29.09	27.95	-13	12,923	-0.10%
2020/07/16	147	33.31	124	32.73	31.05	23	12,929	0.18%	大買/大賣/
2020/07/15	139	33.37	186	33.42	33.75	-47	12,257	-0.38%	大買/大賣/
2020/07/14	105	33.09	109	32.61	31.75	-4	11,147	-0.04%	大買/大賣/
2020/07/13	145	36.95	156	36.91	35.25	-11	10,522	-0.10%	大買/大賣/
2020/07/10	155	34.34	167.1	34.45	35.40	-12.1	9,340	-0.13%	大買/大賣/
2020/07/09	45	31.61	67	31.96	32.20	-22	8,246	-0.27%
2020/07/08	21	28.70	26	28.67	29.30	-5	7,798	-0.06%
2020/07/07	13	27.26	16	27.23	26.65	-3	7,591	-0.04%
2020/07/06	16	26.47	13	26.79	27.35	3	7,501	0.04%
2020/07/03	5	26.21	2	26.50	26.15	3	7,373	0.04%
2020/07/02	26	26.62	42	26.51	26.15	-16	7,292	-0.22%
2020/07/01	41	26.70	9	26.12	26.55	32	7,188	0.45%
2020/06/30	37	25.35	4	24.68	24.95	33	7,078	0.47%
2020/06/29	14	25.83	4	26.04	25.60	10	7,016	0.14%
2020/06/24	25	24.69	15	25.08	24.60	10	6,931	0.14%
2020/06/23	124	27.21	79	27.08	26.90	45	6,737	0.67%	大買/
2020/06/22	95	28.57	93	29.13	27.90	2	6,353	0.03%
2020/06/19	292	26.93	68.1	26.53	27.50	223.9	5,640	3.97%	大買/鉅額交易
2020/06/18	20	25.00	3	25.00	25.00	17	4,572	0.37%
2020/06/17	44	22.23	15	22.52	22.75	29	4,475	0.65%
2020/06/16	9	21.03	1	20.50	20.70	8	4,189	0.19%
2020/06/15	2	20.38	3	19.73	19.85	-1	4,010	-0.02%
2020/06/12	3	18.87	3	18.87	19.00	0	3,923	0.00%
2020/06/11	5	20.32	6	20.49	19.40	-1	3,933	-0.03%
2020/06/10	12	19.75	31	20.33	20.70	-19	3,854	-0.49%
2020/06/09	0	0.00	10	19.00	18.85	-10	3,557	-0.28%
2020/06/08	20	19.01	20	19.15	18.80	0	3,644	0.00%
2020/06/05	6	18.33	2	18.50	18.25	4	3,568	0.11%
2020/06/03	1	17.90	0	0.00	18.05	1	3,869	0.03%
2020/06/01	11	17.90	3	18.07	18.00	8	3,954	0.20%
2020/05/28	6	19.20	7	18.71	18.75	-1	3,922	-0.03%
2020/05/27	2	18.95	3	18.67	18.60	-1	3,924	-0.03%
2020/05/26	1	19.50	7	19.74	19.40	-6	3,902	-0.15%
2020/05/25	3	19.02	1	18.85	18.80	2	3,838	0.05%
2020/05/22	3	19.00	5	18.92	18.70	-2	3,830	-0.05%
2020/05/21	1	18.70	2	18.83	18.80	-1	3,816	-0.03%
2020/05/20	7	19.24	1	18.90	18.70	6	3,853	0.16%
2020/05/19	1	18.65	46	18.53	19.25	-45	3,822	-1.18%
2020/05/18	14	18.34	83	18.63	18.80	-69	3,680	-1.87%
2020/05/15	1	17.15	0	0.00	17.10	1	3,361	0.03%
2020/05/14	13	17.38	0	0.00	16.75	13	3,366	0.39%
2020/05/13	6	17.36	23	17.54	17.60	-17	3,362	-0.51%
2020/05/12	16	16.73	12	16.66	16.60	4	3,288	0.12%
2020/05/11	1	16.30	0	0.00	16.05	1	3,289	0.03%
2020/05/08	8	17.01	12	17.40	16.35	-4	3,306	-0.12%
2020/05/07	2	16.33	8	16.75	17.10	-6	3,332	-0.18%
2020/05/06	9	15.83	0	0.00	15.85	9	3,404	0.26%
2020/05/05	1	15.35	7	15.17	15.35	-6	3,561	-0.17%
2020/05/04	2	14.60	1	14.15	15.00	1	4,182	0.02%
2020/04/30	0	0.00	2	14.55	14.50	-2	4,275	-0.05%
2020/04/29	3	14.47	0	0.00	14.35	3	4,372	0.07%
2020/04/27	1	14.15	46	14.49	14.70	-45	4,633	-0.97%
2020/04/22	21	13.01	0	0.00	13.40	21	4,553	0.46%
2020/04/21	0	0.00	4	13.80	13.50	-4	4,577	-0.09%
2020/04/17	21	13.29	0	0.00	13.00	21	4,417	0.48%
2020/04/14	10	13.45	6	13.40	13.40	4	4,457	0.09%
2020/04/10	0	0.00	5	13.20	13.25	-5	4,428	-0.11%
2020/04/08	0	0.00	1	11.60	11.65	-1	4,458	-0.02%
2020/03/30	0	0.00	1	11.35	11.35	-1	4,468	-0.02%
2020/03/27	0	0.00	3	10.28	10.35	-3	4,450	-0.07%
2020/03/24	0	0.00	3	9.87	10.10	-3	4,421	-0.07%
2020/03/20	3	12.22	1	12.35	12.15	2	4,418	0.05%
2020/03/19	2	12.00	75	12.02	11.95	-73	4,388	-1.66%
2020/03/18	5	13.52	1	13.40	13.25	4	4,386	0.09%
2020/03/17	7	13.34	11	13.39	13.20	-4	4,355	-0.09%
2020/03/16	2	15.25	0	0.00	14.65	2	4,241	0.05%
2020/03/13	3	16.20	6	16.24	16.20	-3	4,158	-0.07%
2020/03/12	16	18.26	5	18.03	18.00	11	4,131	0.27%
2020/03/11	20	20.61	33	20.48	20.00	-13	4,043	-0.32%
2020/03/10	15	20.64	30	20.98	20.60	-15	4,061	-0.37%
2020/03/09	112	23.08	100	22.64	21.85	12	4,031	0.30%	大買/
2020/03/06	39	21.95	50	21.81	22.10	-11	3,798	-0.29%
2020/03/04	4	20.90	6	20.83	20.95	-2	3,875	-0.05%
2020/03/03	22	21.25	4	21.24	20.80	18	3,923	0.46%
2020/03/02	9	20.12	14	20.40	20.90	-5	3,956	-0.13%
2020/02/27	6	21.03	7	21.09	20.50	-1	3,945	-0.03%
2020/02/26	3	21.15	9	21.53	21.15	-6	3,938	-0.15%
2020/02/25	12	21.23	2	21.33	21.25	10	3,966	0.25%
2020/02/24	8	22.04	19	22.20	22.05	-11	4,015	-0.27%
2020/02/21	18	22.02	17	21.99	21.95	1	4,003	0.02%
2020/02/20	14	21.25	9	21.37	21.45	5	3,977	0.13%
2020/02/19	5	20.83	9	20.81	20.90	-4	3,964	-0.10%
2020/02/18	16	20.89	5	20.85	20.85	11	3,966	0.28%
2020/02/17	5	21.15	7	21.31	21.15	-2	4,025	-0.05%
2020/02/14	6	21.10	10	21.28	20.80	-4	4,005	-0.10%
2020/02/13	8	22.11	2	21.80	21.50	6	3,985	0.15%
2020/02/12	3	22.27	14	22.17	22.25	-11	3,948	-0.28%
2020/02/11	5	22.35	4	22.44	22.15	1	3,925	0.03%
2020/02/10	13	22.65	4	22.85	22.45	9	4,047	0.22%
2020/02/07	43	23.31	45	23.35	23.05	-2	3,982	-0.05%
2020/02/06	62	22.92	61	23.11	22.45	1	3,923	0.03%
2020/02/05	62	24.05	52	23.98	24.00	10	3,849	0.26%
2020/02/04	7	21.89	18	21.74	22.30	-11	3,250	-0.34%
2020/02/03	56	21.77	35	21.80	21.75	21	3,116	0.67%
2020/01/31	56	21.85	12	21.61	21.55	44	3,014	1.46%
2020/01/30	48	22.11	20	22.25	22.25	28	2,933	0.95%
2020/01/20	27	20.05	22	20.07	20.25	5	2,744	0.18%
2020/01/17	5	19.50	0	0.00	19.40	5	2,695	0.19%
2020/01/16	5	19.60	3	19.65	19.50	2	2,687	0.07%
2020/01/15	11	19.75	7	19.77	19.60	4	2,675	0.15%
2020/01/14	0	0.00	5.3	18.80	18.80	-5.3	2,629	-0.20%
2020/01/13	13	18.94	0	0.00	18.75	13	2,632	0.49%
2020/01/09	1	18.65	2	19.08	18.80	-1	2,617	-0.04%
2020/01/03	2	18.65	0	0.00	18.65	2	2,494	0.08%
2020/01/02	23	18.87	16	19.02	18.90	7	2,484	0.28%
2019/12/20	0	0.00	1	18.70	18.80	-1	2,453	-0.04%
2019/12/17	1	18.70	2	18.60	18.50	-1	2,482	-0.04%
2019/12/16	0	0.00	1	18.70	18.70	-1	2,477	-0.04%
2019/12/13	6	18.57	7	18.70	18.40	-1	2,475	-0.04%
2019/12/12	0	0.00	2	19.00	18.75	-2	2,458	-0.08%
2019/12/11	2	19.30	0	0.00	19.15	2	2,432	0.08%
2019/12/10	0.1	19.30	0	0.00	19.30	0.1	2,424	0.00%
2019/12/06	3	19.18	0	0.00	19.25	3	2,400	0.12%
2019/12/05	3	19.55	0	0.00	19.30	3	2,450	0.12%
2019/12/04	4	19.88	9	20.30	19.70	-5	2,392	-0.21%
2019/12/02	20	20.31	0	0.00	20.10	20	2,293	0.87%
2019/11/29	28	21.70	24	21.32	21.35	4	2,225	0.18%
2019/11/28	3	20.65	4	20.58	20.50	-1	2,108	-0.05%
2019/11/27	2	20.33	5	20.35	20.15	-3	2,044	-0.15%
2019/11/25	3	21.90	3	21.90	21.75	0	1,919	0.00%
2019/11/22	6	22.36	6	22.54	22.05	0	1,884	0.00%
2019/11/21	11	21.96	8	22.10	22.10	3	1,828	0.16%
2019/11/20	1	21.45	1	21.30	21.30	0	1,739	0.00%
2019/11/15	0.1	21.60	0	0.00	21.70	0.1	1,669	0.00%
2019/11/13	0	0.00	46	21.91	21.90	-46	1,569	-2.93%
2019/11/12	2	21.88	1	22.50	21.70	1	1,567	0.06%
2019/11/11	0	0.00	6	22.40	22.10	-6	1,531	-0.39%
2019/11/08	1	22.15	0	0.00	22.25	1	1,493	0.07%
2019/11/07	13	22.77	12	22.33	22.10	1	1,465	0.07%
2019/11/06	12	22.10	8	21.94	21.95	4	1,289	0.31%
2019/11/05	23	22.63	1	22.95	22.25	22	1,238	1.78%
2019/11/04	23	21.99	37	22.16	22.25	-14	1,123	-1.25%
2019/11/01	5	19.10	6	19.83	20.60	-1	960	-0.10%
2019/10/30	0	0.00	2	18.85	18.75	-2	869	-0.23%
2019/10/28	0	0.00	1	18.00	18.50	-1	798	-0.13%
2019/10/22	14	17.99	0	0.00	18.00	14	763	1.83%
2019/10/17	4	17.66	4	17.45	17.40	0	719	0.00%
2019/10/07	0	0.00	30	17.60	17.45	-30	710	-4.22%
2019/10/03	0	0.00	76	17.30	17.30	-76	710	-10.69%
2019/10/02	0	0.00	144	17.36	17.30	-144	714	-20.15%	大賣/鉅額交易
2019/09/25	5	17.85	0	0.00	17.85	5	750	0.67%
2019/09/17	10	17.40	0	0.00	17.40	10	725	1.38%
2019/09/10	0	0.00	3	17.50	17.50	-3	724	-0.41%
2019/09/05	0	0.00	5	17.25	17.20	-5	626	-0.80%
2019/09/02	6	17.33	0	0.00	17.40	6	641	0.93%
2019/08/28	0	0.00	1	17.00	17.00	-1	615	-0.16%
2019/08/27	0.1	17.00	0	0.00	17.00	0.1	619	0.02%
2019/08/26	0	0.00	20	17.02	17.00	-20	619	-3.23%
2019/08/23	1	17.35	0	0.00	17.35	1	617	0.16%
2019/08/22	21	17.36	0	0.00	17.45	21	619	3.39%
2019/08/19	2	17.10	0	0.00	17.05	2	581	0.34%
2019/08/16	10	17.15	0	0.00	17.05	10	582	1.72%
2019/08/13	5	16.55	0	0.00	16.85	5	549	0.91%
2019/08/08	0	0.00	100	16.30	16.30	-100	560	-17.84%
2019/08/06	0	0.00	5	16.15	16.20	-5	576	-0.87%
2019/07/25	1	17.15	0	0.00	17.15	1	600	0.17%
2019/07/24	1	17.20	0	0.00	17.25	1	600	0.17%
2019/07/17	2	17.40	0	0.00	17.35	2	689	0.29%
2019/07/16	5	17.45	0	0.00	17.40	5	686	0.73%
2019/07/15	1	17.35	0	0.00	17.35	1	691	0.14%
2019/07/11	1	17.70	0	0.00	17.35	1	715	0.14%
2019/07/08	0	0.00	2	17.70	17.55	-2	765	-0.26%
2019/07/05	2	17.85	0	0.00	17.80	2	792	0.25%
2019/07/04	0	0.00	5	17.45	17.35	-5	871	-0.57%
2019/07/01	0	0.00	5	17.41	17.45	-5	879	-0.57%
2019/06/27	0	0.00	2	17.15	17.15	-2	873	-0.23%
2019/06/26	2	16.85	0	0.00	16.80	2	870	0.23%
2019/06/25	2	17.15	2	16.90	17.05	0	893	0.00%
2019/06/21	2	16.35	0	0.00	16.40	2	871	0.23%
2019/06/11	5	16.65	0	0.00	16.65	5	940	0.53%
2019/06/10	0	0.00	1	16.65	16.80	-1	936	-0.11%
2019/05/31	0	0.00	15	16.32	16.35	-15	936	-1.60%
2019/05/30	1	16.20	0	0.00	16.35	1	935	0.11%
2019/05/29	1	16.50	1	16.55	16.40	0	939	0.00%
2019/05/24	1	16.00	10	16.05	15.95	-9	929	-0.97%
2019/05/22	10	15.80	0	0.00	15.80	10	930	1.07%
2019/05/21	5	15.65	0	0.00	15.90	5	935	0.53%
2019/05/20	0	0.00	16	15.35	15.55	-16	932	-1.72%
2019/05/15	5	16.35	0	0.00	16.40	5	963	0.52%
2019/05/13	9	16.54	0	0.00	16.30	9	948	0.95%
2019/05/10	2	16.95	0	0.00	16.65	2	943	0.21%
2019/05/09	1	17.45	0	0.00	16.95	1	937	0.11%
2019/05/03	5	17.91	0	0.00	17.90	5	926	0.54%
2019/04/30	0	0.00	5	17.61	17.80	-5	917	-0.54%
2019/04/29	0	0.00	2	17.65	17.65	-2	916	-0.22%
2019/04/26	2	18.00	0	0.00	17.95	2	907	0.22%
2019/04/25	2	18.10	1	18.05	18.10	1	899	0.11%
2019/04/19	0	0.00	10	17.85	17.90	-10	820	-1.22%
2019/04/18	2	18.20	3	18.00	18.05	-1	814	-0.12%
2019/04/15	2	18.35	5	18.35	18.30	-3	796	-0.38%
2019/04/12	0	0.00	5	18.40	18.15	-5	783	-0.64%
2019/04/11	2	18.10	0	0.00	18.20	2	763	0.26%
2019/04/10	0	0.00	2	18.65	18.20	-2	733	-0.27%
2019/04/08	0.1	17.15	0	0.00	17.25	0.1	591	0.02%
2019/04/01	3	17.30	2	17.40	17.20	1	593	0.17%
2019/03/28	1	17.70	0	0.00	17.50	1	578	0.17%
2019/03/19	6	17.48	0	0.00	17.45	6	608	0.99%
2019/03/08	0.1	17.10	0	0.00	17.10	0.1	668	0.01%
2019/03/07	0	0.00	1	17.25	17.30	-1	679	-0.15%
2019/02/15	1	18.50	3	18.15	17.80	-2	732	-0.27%
2019/01/28	0	0.00	1	17.20	17.30	-1	736	-0.14%
2019/01/23	0	0.00	3	17.15	17.25	-3	749	-0.40%
2019/01/16	0	0.00	2	17.50	17.40	-2	777	-0.26%
2019/01/15	2	17.70	2	17.80	17.65	0	783	0.00%
2019/01/14	2	17.90	0	0.00	17.80	2	792	0.25%
2019/01/09	1	17.85	0	0.00	17.80	1	902	0.11%
2018/12/13	1	17.90	1	17.50	17.80	0	930	0.00%
2018/12/12	0	0.00	3	17.00	17.10	-3	902	-0.33%
2018/12/11	2	16.95	0	0.00	16.90	2	895	0.22%
2018/12/05	0	0.00	8	17.34	17.30	-8	889	-0.90%
2018/12/04	0	0.00	1	17.45	17.40	-1	884	-0.11%
2018/12/03	0	0.00	2	16.93	17.10	-2	865	-0.23%
2018/11/30	0	0.00	4	16.70	16.75	-4	834	-0.48%
2018/11/29	10	16.60	0	0.00	16.60	10	823	1.21%
2018/11/22	6	16.71	7	16.76	16.30	-1	773	-0.13%
2018/11/21	0	0.00	5	16.20	16.20	-5	749	-0.67%
2018/11/15	2	16.10	0	0.00	16.05	2	737	0.27%
2018/11/13	0	0.00	10	16.25	16.20	-10	737	-1.36%
2018/10/29	20	16.04	0	0.00	16.00	20	687	2.91%
2018/10/24	2	17.15	0	0.00	17.20	2	697	0.29%
2018/10/22	1	18.00	0	0.00	17.85	1	735	0.14%
2018/10/19	4	17.35	5	17.63	17.70	-1	745	-0.13%
2018/10/18	3	17.95	5	18.53	18.20	-2	728	-0.27%
2018/10/17	5	17.60	4	18.00	18.15	1	651	0.15%
2018/10/15	0	0.00	4	16.65	16.50	-4	636	-0.63%
2018/10/12	4	16.38	9	16.32	16.55	-5	630	-0.79%
2018/10/11	2	17.35	3	17.43	17.35	-1	619	-0.16%
2018/10/09	3	19.30	15	19.18	19.25	-12	604	-1.99%
2018/10/08	1	19.80	0	0.00	19.85	1	596	0.17%
2018/10/05	1	19.95	2	19.95	20.00	-1	602	-0.17%
2018/10/04	0	0.00	1	20.25	20.25	-1	639	-0.16%
2018/10/02	5	20.70	1	20.55	20.70	4	661	0.60%
2018/10/01	11	20.87	0	0.00	20.90	11	677	1.62%
2018/09/27	0	0.00	5	20.51	20.60	-5	674	-0.74%
2018/09/26	0	0.00	3	20.20	20.10	-3	662	-0.45%
2018/09/25	3	20.25	0	0.00	20.20	3	668	0.45%
2018/09/21	0	0.00	3	20.15	20.15	-3	681	-0.44%
2018/09/20	3	20.30	9	20.35	20.20	-6	681	-0.88%
2018/09/19	14	20.00	5	20.05	19.95	9	670	1.34%
2018/09/12	0	0.00	6	20.50	20.35	-6	689	-0.87%
2018/09/07	1	19.70	0	0.00	19.65	1	664	0.15%
2018/09/03	3	20.30	4	20.29	20.20	-1	698	-0.14%
2018/08/22	2	20.00	1	19.95	20.05	1	771	0.13%
2018/08/20	1	19.80	0	0.00	19.75	1	797	0.13%
2018/08/16	2	19.90	0	0.00	19.85	2	809	0.25%
2018/08/14	2.1	20.25	0	0.00	20.10	2.1	823	0.25%
2018/08/13	2	20.10	0	0.00	20.20	2	829	0.24%
2018/08/07	2	21.55	0	0.00	21.55	2	876	0.23%
2018/08/03	1	21.50	0	0.00	21.50	1	893	0.11%
2018/07/31	0	0.00	15	21.90	21.95	-15	917	-1.64%
2018/07/30	0	0.00	10	21.73	21.75	-10	918	-1.09%
2018/07/27	19	21.95	23	21.88	21.75	-4	938	-0.43%
2018/07/19	1	20.70	0	0.00	20.70	1	1,506	0.07%
2018/07/13	0	0.00	17	21.15	21.15	-17	1,594	-1.07%
2018/07/12	19	21.39	2	21.35	21.25	17	1,591	1.07%
2018/07/11	4	20.43	4	20.43	20.50	0	1,556	0.00%
2018/07/09	2	19.90	0	0.00	19.80	2	1,546	0.13%
2018/07/03	0	0.00	4	21.50	21.30	-4	1,554	-0.26%
2018/07/02	0	0.00	8	21.40	21.45	-8	1,556	-0.51%
2018/06/28	0.5	21.50	0	0.00	21.25	0.5	1,548	0.03%
2018/06/26	2	21.50	0	0.00	21.50	2	1,588	0.13%
2018/06/25	2	21.65	0	0.00	21.70	2	1,593	0.13%
2018/06/20	0.3	21.80	1	21.70	21.70	-0.7	1,589	-0.04%
2018/06/15	1	22.15	0	0.00	22.20	1	1,601	0.06%
2018/06/13	2.2	22.34	1	22.30	22.15	1.2	1,604	0.07%
2018/06/12	5	22.51	0	0.00	22.45	5	1,601	0.31%
2018/06/07	3	22.08	1	22.20	22.05	2	1,583	0.13%
2018/06/06	0	0.00	5	22.54	22.45	-5	1,577	-0.32%
2018/06/05	2	22.65	0	0.00	22.70	2	1,632	0.12%
2018/05/31	1	21.70	1	21.95	22.65	0	1,676	0.00%
2018/05/28	0	0.00	71	21.98	22.20	-71	1,676	-4.23%
2018/05/25	0	22.65	24	22.60	22.55	-24	1,670	-1.43%
2018/05/24	0	0.00	10	22.95	22.85	-10	1,672	-0.60%
2018/05/15	0	0.00	2	23.40	23.40	-2	1,963	-0.10%
2018/05/04	10	23.80	1	23.75	23.85	9	2,038	0.44%
2018/05/03	60	24.28	0	0.00	24.15	60	2,030	2.96%
2018/05/02	2	24.83	3	24.88	25.15	-1	2,009	-0.05%
2018/04/30	10	23.93	1	24.00	23.80	9	1,955	0.46%
2018/04/27	4	24.75	1	24.05	24.05	3	2,050	0.15%
2018/04/26	0	0.00	10	25.95	24.80	-10	2,069	-0.48%
2018/04/25	3	23.85	0	0.00	23.60	3	1,705	0.18%
2018/04/24	3	24.02	0	0.00	23.45	3	1,672	0.18%
2018/04/23	5	23.79	1	23.20	23.60	4	1,652	0.24%
2018/04/20	1	23.20	0	0.00	23.10	1	1,626	0.06%
2018/04/19	5	22.80	2	23.00	22.90	3	1,598	0.19%
2018/04/17	5	22.60	0	0.00	22.45	5	1,597	0.31%
2018/04/13	10	23.13	0	0.00	23.05	10	1,589	0.63%
2018/04/12	7	23.36	0	0.00	23.25	7	1,581	0.44%
2018/04/10	50	24.00	0	0.00	23.80	50	1,565	3.19%
2018/04/09	1	24.25	0	0.00	24.25	1	1,552	0.06%
2018/04/03	10	23.61	0	0.00	23.85	10	1,528	0.65%
2018/03/31	0	0.00	2	23.88	23.75	-2	1,521	-0.13%
2018/03/30	51	23.89	0	0.00	23.85	51	1,516	3.36%
2018/03/29	100	24.79	6	24.27	24.20	94	1,501	6.26%
2018/03/28	100	23.67	5	23.95	23.65	95	1,469	6.46%
2018/03/27	1	23.60	0	0.00	23.50	1	1,461	0.07%
2018/03/26	1	23.10	0	0.00	23.65	1	1,461	0.07%
2018/03/16	0	0.00	1	23.65	23.50	-1	1,424	-0.07%
2018/03/15	0	0.00	1	23.75	23.75	-1	1,422	-0.07%
2018/03/13	5	23.15	0	0.00	23.15	5	1,459	0.34%
2018/03/09	23	23.78	0	0.00	23.45	23	1,447	1.59%
2018/03/08	10	25.25	2	25.18	24.95	8	1,392	0.57%
2018/03/07	10	25.02	2	25.08	25.20	8	1,371	0.58%
2018/03/06	4	24.78	0	0.00	24.70	4	1,341	0.30%
2018/03/05	11	24.89	0	0.00	24.65	11	1,345	0.82%
2018/03/01	0	0.00	5	24.90	24.85	-5	1,341	-0.37%
2018/02/27	0	0.00	1	25.25	24.90	-1	1,329	-0.08%
2018/02/26	0	0.00	9	24.81	25.00	-9	1,315	-0.68%
2018/02/23	1	24.65	8	24.90	24.65	-7	1,306	-0.54%
2018/02/22	1	25.40	0	0.00	25.10	1	1,284	0.08%
2018/02/21	7	25.12	0	0.00	25.00	7	1,261	0.55%
2018/02/12	22	25.75	1	24.90	24.95	21	1,243	1.69%
2018/02/09	7	25.89	16	26.09	25.35	-9	1,192	-0.75%
2018/02/08	5	24.12	23	24.71	25.15	-18	1,084	-1.66%
2018/02/07	1	23.50	1	23.25	22.90	0	999	0.00%
2018/02/06	0	0.00	55	22.87	22.95	-55	986	-5.57%
2018/02/02	1	23.15	0	0.00	23.05	1	939	0.11%
2018/02/01	1	23.50	0	0.00	23.30	1	943	0.11%
2018/01/31	0	0.00	16	23.56	23.70	-16	945	-1.69%
2018/01/29	1	25.00	13	24.74	24.75	-12	961	-1.25%
2018/01/26	23	23.41	0	0.00	23.25	23	914	2.52%
2018/01/25	18	23.55	10	23.58	23.00	8	903	0.89%
2018/01/24	1	24.00	1	23.90	24.05	0	877	0.00%
2018/01/23	77	24.64	13	25.07	24.25	64	837	7.64%
2018/01/22	1	22.70	7	23.01	23.15	-6	709	-0.85%
2018/01/12	1	21.00	1	21.05	21.05	0	616	0.00%
2018/01/11	1	21.05	8	21.15	21.00	-7	614	-1.14%
2018/01/09	1	21.35	0	0.00	21.35	1	608	0.16%
2018/01/08	1	21.50	0	0.00	21.65	1	605	0.17%
2018/01/05	1	21.65	0	0.00	21.65	1	608	0.16%
2018/01/04	5	21.70	0	0.00	21.80	5	608	0.82%
2018/01/03	0	0.00	10	21.75	21.80	-10	611	-1.63%