太景*-KY (4157)-台新-台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
15.55
漲跌
▲0.45
漲幅
+2.98%
成交量
4,068張
產業
上櫃生技醫療類股▲1.01%
264人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

太景*-KY (4157)籌碼相關－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/05/17	1	15.20	14	15.48	15.55	-13	2,580	-0.50%
2024/05/16	0	0.00	2	15.05	15.10	-2	2,557	-0.08%
2024/05/14	0	0.00	1	15.05	15.00	-1	2,575	-0.04%
2024/05/13	8	15.15	2	15.15	15.05	6	2,566	0.23%
2024/05/10	1	15.30	0	0.00	15.30	1	2,551	0.04%
2024/05/09	11	15.45	34	15.37	15.35	-23	2,540	-0.91%
2024/05/08	0	0.00	1	15.00	14.95	-1	2,495	-0.04%
2024/05/07	10	14.85	20	14.80	14.85	-10	2,493	-0.40%
2024/05/06	0.1	15.05	7	15.05	14.95	-6.9	2,476	-0.28%
2024/05/03	0	0.00	30	15.07	15.00	-30	2,478	-1.21%
2024/05/02	0	0.00	52	15.25	15.15	-52	2,447	-2.12%
2024/04/30	0	0.00	3	15.55	15.35	-3	2,429	-0.12%
2024/04/29	10	15.39	6	15.40	15.65	4	2,407	0.17%
2024/04/26	1	15.55	3	15.57	15.40	-2	2,370	-0.08%
2024/04/25	3	15.55	1	15.55	15.50	2	2,345	0.09%
2024/04/24	16	15.48	4	15.58	15.45	12	2,326	0.52%
2024/04/23	12	15.61	22	15.64	15.50	-10	2,295	-0.44%
2024/04/22	35.2	16.33	35	16.41	15.60	0.2	2,247	0.01%
2024/04/19	206	16.95	135	16.60	16.45	71	2,041	3.48%	大買/大賣/
2024/04/18	26	15.68	8	15.74	15.75	18	1,621	1.11%
2024/04/17	2	14.38	0	0.00	14.35	2	1,451	0.14%
2024/04/16	9.2	14.38	20	14.42	14.25	-10.8	1,449	-0.75%
2024/04/15	15	14.77	0	0.00	14.65	15	1,418	1.06%
2024/04/12	0	0.00	0.9	14.95	14.95	-0.9	1,435	-0.06%
2024/04/11	5	15.00	7	14.97	14.90	-2	1,438	-0.14%
2024/04/10	7	15.24	3	15.30	15.10	4	1,428	0.28%
2024/04/09	5	15.20	17	15.25	15.20	-12	1,433	-0.84%
2024/04/08	0	0.00	7	15.25	15.30	-7	1,431	-0.49%
2024/04/03	25	15.18	0	0.00	15.05	25	1,436	1.74%
2024/04/02	15	15.63	3	15.65	15.65	12	1,415	0.85%
2024/04/01	49	15.77	17	15.70	15.70	32	1,403	2.28%
2024/03/29	10	15.48	7	15.64	15.45	3	1,365	0.22%
2024/03/28	3	15.57	8	15.65	15.45	-5	1,349	-0.37%
2024/03/27	2	15.60	2	15.60	15.45	0	1,324	0.00%
2024/03/26	11	15.42	26	15.35	15.35	-15	1,298	-1.15%
2024/03/25	6	15.16	40	15.29	15.40	-34	1,273	-2.67%
2024/03/22	22	14.78	10	14.80	14.90	12	1,236	0.97%
2024/03/21	20	14.60	1	14.50	14.70	19	1,244	1.53%
2024/03/20	7	14.47	0	0.00	14.35	7	1,238	0.57%
2024/03/19	7	14.63	0	0.00	14.50	7	1,234	0.57%
2024/03/18	0	0.00	1	14.65	14.65	-1	1,233	-0.08%
2024/03/15	3.6	14.69	2	14.65	14.65	1.6	1,246	0.12%
2024/03/14	8	14.62	20	14.70	14.60	-12	1,253	-0.96%
2024/03/13	31	14.55	9	14.60	14.50	22	1,259	1.75%
2024/03/12	25	15.16	50	14.90	14.90	-25	1,267	-1.97%
2024/03/11	0	0.00	1	14.55	14.55	-1	1,246	-0.08%
2024/03/08	0.1	14.70	1	14.70	14.55	-0.9	1,335	-0.07%
2024/03/07	31	14.53	0	0.00	14.75	31	1,492	2.08%
2024/03/06	3	14.73	0	0.00	14.70	3	1,569	0.19%
2024/03/05	23	14.83	6	14.84	14.80	17	1,577	1.08%
2024/03/04	3	14.92	1.5	15.07	14.85	1.5	1,630	0.09%
2024/03/01	1	15.25	0	0.00	15.20	1	1,762	0.06%
2024/02/29	3	14.98	4	15.11	15.10	-1	1,896	-0.05%
2024/02/27	3	15.00	0	0.00	15.00	3	1,892	0.16%
2024/02/26	0.1	15.20	0	0.00	15.20	0.1	1,890	0.01%
2024/02/23	1	15.20	0	0.00	15.10	1	1,879	0.05%
2024/02/22	0.2	15.35	1	15.65	15.25	-0.8	1,864	-0.04%
2024/02/21	20	15.58	0	0.00	15.65	20	1,849	1.08%
2024/02/20	2.2	15.60	0	0.00	15.55	2.2	1,837	0.12%
2024/02/19	7	15.59	48	15.67	15.50	-41	1,835	-2.23%
2024/02/16	0	0.00	2	15.25	15.40	-2	1,803	-0.11%
2024/02/01	0	0.00	1	15.05	15.05	-1	1,822	-0.05%
2024/01/29	0	0.00	1	15.10	15.00	-1	2,025	-0.05%
2024/01/26	2	15.00	4	15.20	15.05	-2	2,027	-0.10%
2024/01/24	1	15.00	0	0.00	14.95	1	2,017	0.05%
2024/01/23	5	14.85	0	0.00	14.90	5	2,020	0.25%
2024/01/19	1	14.75	0	0.00	14.80	1	2,043	0.05%
2024/01/17	2	14.75	0	0.00	14.75	2	2,052	0.10%
2024/01/12	0	0.00	1	15.35	15.25	-1	2,063	-0.05%
2024/01/09	2	15.30	0	0.00	15.25	2	2,062	0.10%
2024/01/08	1	15.40	3	15.43	15.40	-2	2,051	-0.10%
2024/01/04	2	15.10	2	15.10	15.05	0	2,015	0.00%
2024/01/03	14	15.05	0	0.00	15.05	14	2,009	0.70%
2024/01/02	7	15.09	0	0.00	15.05	7	1,994	0.35%
2023/12/28	0	0.00	1	15.15	15.10	-1	1,979	-0.05%
2023/12/27	0	0.00	2	15.20	15.20	-2	1,968	-0.10%
2023/12/22	2	15.30	0	0.00	15.35	2	1,964	0.10%
2023/12/21	2	15.50	3	15.65	15.50	-1	1,976	-0.05%
2023/12/19	1	15.50	13	15.55	15.45	-12	1,947	-0.62%
2023/12/18	4	15.30	3	15.55	15.30	1	1,924	0.05%
2023/12/15	20	15.30	2	15.40	15.30	18	1,910	0.94%
2023/12/14	3	15.30	0	0.00	15.25	3	1,910	0.16%
2023/12/12	4	15.21	3	15.28	15.25	1	1,920	0.05%
2023/12/11	1	15.50	0	0.00	15.40	1	1,904	0.05%
2023/12/08	6	15.78	5	15.55	15.55	1	1,892	0.05%
2023/12/07	6	15.89	64	15.83	15.65	-58	1,873	-3.10%
2023/12/06	16	16.09	0	0.00	16.10	16	1,831	0.87%
2023/12/05	2	16.38	75	16.40	16.00	-73	1,803	-4.05%
2023/12/04	103	16.85	37	16.71	16.85	66	1,707	3.87%	大買/
2023/12/01	28	16.45	37	16.32	16.05	-9	1,527	-0.59%
2023/11/30	0	0.00	2	15.85	15.90	-2	1,415	-0.14%
2023/11/29	2	15.75	3	15.90	15.90	-1	1,399	-0.07%
2023/11/28	6	16.05	25	15.69	15.75	-19	1,341	-1.42%
2023/11/27	17	16.02	23	15.99	16.20	-6	1,187	-0.51%
2023/11/24	3	15.00	3	15.20	15.00	0	1,050	0.00%
2023/11/23	0	0.00	3	15.15	15.05	-3	1,075	-0.28%
2023/11/22	0	0.00	3	14.90	14.90	-3	1,064	-0.28%
2023/11/21	5	14.85	0	0.00	14.85	5	1,067	0.47%
2023/11/17	0	0.00	1	14.80	14.85	-1	1,083	-0.09%
2023/11/15	0	0.00	1	14.80	14.80	-1	1,081	-0.09%
2023/11/14	1	14.65	2	14.80	14.70	-1	1,083	-0.09%
2023/11/10	4	15.33	2	15.70	15.15	2	1,076	0.19%
2023/11/09	1	15.50	0	0.00	15.40	1	1,063	0.09%
2023/11/08	0	0.00	4	15.78	15.55	-4	1,065	-0.38%
2023/11/07	9	15.63	3	15.93	15.65	6	1,046	0.57%
2023/11/06	8	15.89	42	15.76	15.75	-34	1,025	-3.31%
2023/11/03	0	0.00	1	14.85	14.85	-1	891	-0.11%
2023/11/02	0	0.00	6	14.95	14.95	-6	890	-0.67%
2023/11/01	0	0.00	2	15.08	14.90	-2	906	-0.22%
2023/10/31	0	0.00	5	14.86	14.70	-5	899	-0.56%
2023/10/30	3	14.97	3	15.20	14.90	0	916	0.00%
2023/10/27	3	14.90	2	14.90	14.95	1	914	0.11%
2023/10/26	3	14.62	2	14.80	14.50	1	906	0.11%
2023/10/25	2	14.93	0	0.00	14.95	2	929	0.22%
2023/10/24	0	0.00	1	14.35	14.90	-1	933	-0.11%
2023/10/23	0	0.00	1	14.25	14.20	-1	925	-0.11%
2023/10/20	0.3	14.10	10	13.95	14.05	-9.7	951	-1.02%
2023/10/19	3	14.20	3	14.20	14.20	0	966	0.00%
2023/10/18	0	0.00	1	14.20	14.15	-1	984	-0.10%
2023/10/17	1	14.35	0	0.00	14.35	1	994	0.10%
2023/10/16	1	14.45	0	0.00	14.60	1	1,024	0.10%
2023/10/13	5	14.70	0	0.00	14.50	5	1,068	0.47%
2023/10/12	0	0.00	1	14.75	14.70	-1	1,106	-0.09%
2023/10/06	0	0.00	1	14.70	14.75	-1	1,177	-0.08%
2023/10/05	0	0.00	1	14.55	14.55	-1	1,230	-0.08%
2023/10/04	1	14.40	0	0.00	14.50	1	1,268	0.08%
2023/10/02	0	0.00	2	14.55	14.55	-2	1,334	-0.15%
2023/09/28	2	14.45	0	0.00	14.45	2	1,389	0.14%
2023/09/27	1	14.55	0	0.00	14.55	1	1,444	0.07%
2023/09/25	3	14.78	4	14.85	14.70	-1	1,686	-0.06%
2023/09/22	4	14.75	0	0.00	14.80	4	1,932	0.21%
2023/09/21	2	14.75	2	14.90	14.70	0	2,340	0.00%
2023/09/20	1	14.90	0	0.00	14.80	1	2,527	0.04%
2023/09/18	3	15.03	1	15.15	14.95	2	2,592	0.08%
2023/09/15	2	14.95	2	15.05	14.95	0	2,585	0.00%
2023/09/14	1.2	15.09	4	15.14	15.10	-2.8	2,584	-0.11%
2023/09/11	1	14.95	0	0.00	14.90	1	2,647	0.04%
2023/09/07	6	15.03	0	0.00	15.00	6	2,730	0.22%
2023/09/06	1	15.25	0	0.00	15.25	1	2,908	0.03%
2023/09/05	2	15.28	0	0.00	15.20	2	3,015	0.07%
2023/09/04	2	15.43	0	0.00	15.40	2	3,014	0.07%
2023/09/01	10	15.40	0	0.00	15.40	10	3,012	0.33%
2023/08/30	10	15.45	11	15.55	15.55	-1	2,998	-0.03%
2023/08/29	0	0.00	3	15.15	15.40	-3	2,997	-0.10%
2023/08/28	8	14.85	2	14.90	14.85	6	2,974	0.20%
2023/08/25	4	14.78	0	0.00	14.85	4	3,004	0.13%
2023/08/24	4	14.86	1	14.95	14.90	3	3,007	0.10%
2023/08/22	0	0.00	1	15.10	15.10	-1	2,997	-0.03%
2023/08/21	0	0.00	1	15.25	15.20	-1	2,998	-0.03%
2023/08/18	1	15.00	2	15.00	15.00	-1	2,993	-0.03%
2023/08/17	0	0.00	2	15.05	15.05	-2	2,996	-0.07%
2023/08/16	0	0.00	4	15.05	15.00	-4	2,994	-0.13%
2023/08/15	2	14.90	0	0.00	15.10	2	2,989	0.07%
2023/08/14	3	14.78	3	14.85	14.90	0	2,985	0.00%
2023/08/11	3	15.10	1	15.00	15.00	2	2,967	0.07%
2023/08/10	3	15.22	2	15.00	15.00	1	2,960	0.03%
2023/08/07	0	0.00	1	15.75	15.65	-1	2,963	-0.03%
2023/08/02	2	15.30	1	15.50	15.35	1	2,954	0.03%
2023/07/31	2	15.50	0	0.00	15.40	2	2,958	0.07%
2023/07/28	1	15.40	4	15.70	15.60	-3	2,959	-0.10%
2023/07/27	0	0.00	3	15.55	15.55	-3	2,944	-0.10%
2023/07/26	2	15.48	0	0.00	15.45	2	2,945	0.07%
2023/07/24	1	15.80	2	16.03	15.65	-1	2,904	-0.03%
2023/07/21	4.1	16.10	2	16.15	16.05	2.1	2,894	0.07%
2023/07/20	1	16.10	1	16.00	16.00	0	2,888	0.00%
2023/07/19	1	16.05	11	16.21	16.10	-10	2,892	-0.35%
2023/07/18	6	16.01	2	15.90	15.75	4	2,876	0.14%
2023/07/17	0.1	16.50	5	16.38	16.45	-4.9	2,862	-0.17%
2023/07/14	2	16.05	5	16.00	16.00	-3	2,873	-0.10%
2023/07/13	5	15.87	2.2	15.85	15.70	2.8	2,854	0.10%
2023/07/12	8	16.26	13	16.49	16.05	-5	2,821	-0.18%
2023/07/11	44	16.81	18	16.88	16.50	26	2,776	0.94%
2023/07/10	7	16.66	6	16.89	16.70	1	2,748	0.04%
2023/07/07	14.1	16.53	6	16.85	16.65	8.1	2,735	0.30%
2023/07/06	8.1	17.11	25	17.01	16.90	-16.9	2,689	-0.63%
2023/07/05	11	16.94	21	17.15	17.00	-10	2,640	-0.38%
2023/07/04	40.1	17.22	55	17.48	17.05	-14.9	2,588	-0.58%
2023/07/03	0	0.00	36.2	18.05	18.00	-36.2	2,442	-1.48%
2023/06/30	61	18.40	58.4	18.06	17.85	2.6	2,337	0.11%
2023/06/29	81	18.07	45	18.10	18.10	36	2,097	1.72%
2023/06/28	16	16.53	21	16.69	17.20	-5	1,702	-0.29%
2023/06/27	18	15.91	17	15.98	16.05	1	1,523	0.07%
2023/06/26	2	15.65	3	15.77	15.60	-1	1,503	-0.07%
2023/06/21	11	15.70	0	0.00	15.65	11	1,502	0.73%
2023/06/20	0	0.00	3	15.80	15.75	-3	1,532	-0.20%
2023/06/19	2	15.80	3	15.77	15.70	-1	1,591	-0.06%
2023/06/16	0	0.00	3	15.80	15.85	-3	1,704	-0.18%
2023/06/15	8	15.48	10	15.59	15.65	-2	1,696	-0.12%
2023/06/14	1	15.65	0	0.00	15.60	1	1,685	0.06%
2023/06/13	44	15.73	29	15.77	15.90	15	1,684	0.89%
2023/06/12	32	16.12	22	16.17	16.00	10	1,633	0.61%
2023/06/09	42	15.55	11	15.59	15.35	31	1,457	2.13%
2023/06/06	1	14.75	0	0.00	14.80	1	1,397	0.07%
2023/06/02	0.1	14.95	0	0.00	14.85	0.1	1,406	0.01%
2023/06/01	0	0.00	3	14.80	15.00	-3	1,413	-0.21%
2023/05/30	3	14.80	0	0.00	14.70	3	1,385	0.22%
2023/05/25	6	15.03	0	0.00	15.00	6	1,407	0.43%
2023/05/22	1	14.95	0	0.00	15.20	1	1,418	0.07%
2023/05/19	4	14.90	0	0.00	14.90	4	1,416	0.28%
2023/05/12	2	15.05	0	0.00	15.05	2	1,449	0.14%
2023/05/09	2	15.20	2	15.25	15.35	0	1,489	0.00%
2023/05/08	0	0.00	8	15.53	15.40	-8	1,495	-0.53%
2023/05/04	3	15.75	1.5	15.70	15.75	1.5	1,515	0.10%
2023/05/03	1	15.75	3	15.65	15.60	-2	1,510	-0.13%
2023/05/02	5	15.55	3	15.67	15.65	2	1,517	0.13%
2023/04/28	0	0.00	8	15.36	15.40	-8	1,506	-0.53%
2023/04/27	3	14.93	0	0.00	15.00	3	1,500	0.20%
2023/04/26	1	14.85	4	15.10	15.00	-3	1,506	-0.20%
2023/04/25	6	15.19	0	0.00	15.10	6	1,497	0.40%
2023/04/24	2	15.30	6	15.46	15.35	-4	1,494	-0.27%
2023/04/21	11	15.13	21	15.00	15.00	-10	1,484	-0.67%
2023/04/20	25	15.61	1.2	15.96	15.35	23.8	1,474	1.61%
2023/04/19	17	15.81	12	15.84	15.85	5	1,447	0.35%
2023/04/18	0	0.00	6	15.58	15.50	-6	1,418	-0.42%
2023/04/17	5	15.45	0	0.00	15.50	5	1,419	0.35%
2023/04/14	6	15.31	2	15.50	15.30	4	1,428	0.28%
2023/04/13	0	0.00	10	15.45	15.40	-10	1,439	-0.69%
2023/04/12	4	15.35	10	15.40	15.35	-6	1,437	-0.42%
2023/04/10	2	15.30	0	0.00	15.20	2	1,464	0.14%
2023/04/06	1	15.00	0	0.00	15.00	1	1,552	0.06%
2023/03/31	0	0.00	13	15.05	15.00	-13	1,587	-0.82%
2023/03/29	2	15.13	0	0.00	15.05	2	1,653	0.12%
2023/03/28	1	15.25	10	15.35	15.20	-9	1,711	-0.53%
2023/03/27	13	15.77	2	15.95	15.50	11	1,849	0.59%
2023/03/24	0	0.00	16	15.45	15.65	-16	1,998	-0.80%
2023/03/23	13	15.88	2	15.50	15.45	11	2,144	0.51%
2023/03/22	8	15.33	6	15.42	15.45	2	2,504	0.08%
2023/03/21	15	15.93	26	15.74	15.90	-11	2,738	-0.40%
2023/03/20	1	14.25	2	14.28	14.65	-1	2,732	-0.04%
2023/03/16	3	14.00	0	0.00	14.00	3	2,729	0.11%
2023/03/15	8	14.59	7	14.40	14.40	1	2,719	0.04%
2023/03/13	0	14.85	0	0.00	14.60	0	2,737	0.00%
2023/03/10	3.1	14.95	1	14.90	14.90	2.1	2,732	0.08%
2023/03/09	2	15.23	3	15.28	15.25	-1	2,726	-0.04%
2023/03/08	7	15.45	0	0.00	15.45	7	2,748	0.25%
2023/03/07	3	15.70	4	15.56	15.55	-1	2,753	-0.04%
2023/03/06	0	0.00	6	15.82	15.65	-6	2,745	-0.22%
2023/03/03	1	15.80	10	15.55	15.60	-9	2,741	-0.33%
2023/03/02	1.1	15.50	4	15.50	15.65	-3	2,752	-0.11%
2023/03/01	9	15.25	0	0.00	15.25	9	2,755	0.33%
2023/02/23	2	15.80	5	15.76	15.75	-3	2,759	-0.11%
2023/02/22	1.3	15.61	5	15.60	15.60	-3.7	2,772	-0.13%
2023/02/21	10	15.90	0	0.00	15.75	10	2,786	0.36%
2023/02/20	20	15.83	6	15.87	15.85	14	2,818	0.50%
2023/02/17	0	15.80	0	0.00	15.60	0	2,813	0.00%
2023/02/16	3	15.73	5	15.78	15.75	-2	2,825	-0.07%
2023/02/15	0	0.00	9	15.68	15.60	-9	2,833	-0.32%
2023/02/14	4	15.95	4	16.10	15.75	0	2,833	0.00%
2023/02/10	7	16.04	6	15.92	15.60	1	2,823	0.04%
2023/02/09	7	16.12	9	16.27	15.90	-2	2,812	-0.07%
2023/02/08	1	15.95	0	0.00	15.90	1	2,780	0.04%
2023/02/07	0.4	15.95	0	0.00	16.00	0.4	2,777	0.01%
2023/02/06	2	15.93	2	16.15	16.00	0	2,787	0.00%
2023/02/03	11	16.04	11	16.15	15.95	0	2,781	0.00%
2023/02/02	0	0.00	4	15.85	15.90	-4	2,759	-0.14%
2023/02/01	0	0.00	1	15.45	15.50	-1	2,750	-0.04%
2023/01/31	4	15.20	0	0.00	15.40	4	2,758	0.15%
2023/01/30	1	15.05	0	0.00	15.10	1	2,750	0.04%
2023/01/17	0	0.00	1	15.10	15.00	-1	2,773	-0.04%
2023/01/16	2	15.00	10	15.15	15.15	-8	2,778	-0.29%
2023/01/13	11	15.04	3	15.10	15.10	8	2,783	0.29%
2023/01/12	5	15.04	35	15.02	14.95	-30	2,792	-1.07%
2023/01/11	11	15.38	7	15.28	15.25	4	2,785	0.14%
2023/01/09	3	15.45	0	0.00	15.45	3	2,815	0.11%
2023/01/06	7	15.28	0	0.00	15.25	7	2,834	0.25%
2023/01/05	2	15.63	1	15.65	15.40	1	2,849	0.04%
2023/01/03	32	15.65	0	0.00	15.65	32	2,874	1.11%
2022/12/30	0.4	16.00	0	0.00	16.05	0.4	2,875	0.01%
2022/12/28	2	16.15	1	16.00	15.95	1	2,896	0.03%
2022/12/27	11	16.51	1	16.35	16.40	10	2,923	0.34%
2022/12/26	26	16.67	24	16.81	16.60	2	2,912	0.07%
2022/12/23	5	16.40	6	16.28	16.15	-1	2,886	-0.03%
2022/12/22	3	16.13	7	16.15	16.40	-4	2,891	-0.14%
2022/12/21	4	16.06	15	15.75	15.70	-11	2,936	-0.37%
2022/12/20	2	16.15	0	0.00	16.10	2	2,945	0.07%
2022/12/19	44	17.58	41	17.52	17.15	3	2,951	0.10%
2022/12/16	15	17.04	26	16.87	17.05	-11	2,896	-0.38%
2022/12/15	24.2	17.02	5	17.22	16.60	19.2	2,763	0.69%
2022/12/14	71.2	17.51	47	17.51	17.25	24.2	2,631	0.92%
2022/12/13	5	17.83	41	17.85	17.95	-36	2,248	-1.60%
2022/12/12	1	16.15	6	16.65	16.35	-5	1,981	-0.25%
2022/12/09	3	15.50	7	15.66	15.45	-4	1,904	-0.21%
2022/12/08	2	15.45	1	15.45	15.30	1	1,938	0.05%
2022/12/07	9	15.61	2	15.80	15.60	7	2,009	0.35%
2022/12/06	4	15.58	2	15.75	15.40	2	2,051	0.10%
2022/12/01	0	0.00	11	15.70	15.80	-11	2,210	-0.50%
2022/11/30	11	15.80	27	15.68	15.95	-16	2,444	-0.65%
2022/11/29	0	0.00	2	15.25	15.25	-2	2,872	-0.07%
2022/11/25	8	15.07	4.7	15.30	15.00	3.3	3,016	0.11%
2022/11/24	16	15.55	11	15.40	15.45	5	3,249	0.15%
2022/11/23	0	0.00	29	15.36	15.35	-29	3,329	-0.87%
2022/11/22	16	15.51	12	15.28	15.05	4	3,656	0.11%
2022/11/21	0	0.00	1	15.55	15.45	-1	3,726	-0.03%
2022/11/17	0	0.00	6	15.30	15.30	-6	4,014	-0.15%
2022/11/16	6	15.45	0	0.00	15.15	6	4,163	0.14%
2022/11/14	0	0.00	2	14.95	14.85	-2	4,463	-0.04%
2022/11/11	0.1	14.90	2	14.90	14.75	-1.9	4,529	-0.04%
2022/11/10	2.1	14.75	5	14.98	14.70	-2.9	4,631	-0.06%
2022/11/08	1	14.80	0	0.00	14.75	1	4,744	0.02%
2022/11/07	1	14.75	0	0.00	14.80	1	4,763	0.02%
2022/11/04	2	15.00	0	0.00	14.85	2	4,795	0.04%
2022/11/03	1	14.70	0	0.00	14.70	1	4,827	0.02%
2022/11/02	0.1	14.90	0	0.00	14.85	0.1	4,865	0.00%
2022/11/01	1.1	14.41	0	0.00	14.50	1.1	4,898	0.02%
2022/10/31	4	14.14	4	14.21	14.20	0	4,937	0.00%
2022/10/27	1	14.15	2	14.00	14.25	-1	5,120	-0.02%
2022/10/26	0	0.00	5	13.55	13.55	-5	5,227	-0.10%
2022/10/25	4.1	13.73	42	13.84	13.65	-37.9	5,283	-0.72%
2022/10/24	3	14.55	3	14.25	14.25	0	5,349	0.00%
2022/10/21	0	14.35	0	0.00	14.25	0	5,511	0.00%
2022/10/19	5	14.70	23	14.65	14.55	-18	6,698	-0.27%
2022/10/18	0	0.00	4	14.68	14.70	-4	7,136	-0.06%
2022/10/17	20	14.25	0	0.00	14.65	20	7,276	0.27%
2022/10/14	0	0.00	1	14.60	14.60	-1	7,322	-0.01%
2022/10/13	20	14.89	23	14.32	14.05	-3	7,354	-0.04%
2022/10/11	2	14.90	19	14.75	14.70	-17	7,383	-0.23%
2022/10/07	1	15.40	1	15.20	15.30	0	7,358	0.00%
2022/10/06	40	15.31	0	0.00	15.35	40	7,355	0.54%
2022/10/04	1	15.45	6.1	15.39	15.40	-5.1	7,409	-0.07%
2022/10/03	28	14.89	6	14.90	14.80	22	7,409	0.30%
2022/09/30	3	14.63	3	15.05	15.25	0	7,456	0.00%
2022/09/29	5.1	14.88	6	15.08	15.05	-0.9	7,466	-0.01%
2022/09/28	16	15.02	6	14.45	14.45	10	7,527	0.13%
2022/09/27	4	15.54	1	15.65	15.55	3	7,458	0.04%
2022/09/26	22	16.14	267	15.68	15.50	-245	7,436	-3.29%	大賣/鉅額交易
2022/09/23	23	17.30	9.1	17.26	16.90	13.9	7,417	0.19%
2022/09/22	10.1	17.04	19	17.03	17.20	-8.9	7,397	-0.12%
2022/09/21	3	16.90	5	16.70	16.75	-2	7,447	-0.03%
2022/09/20	3	16.93	2	17.00	16.95	1	7,486	0.01%
2022/09/19	6	16.88	2	16.95	16.80	4	7,620	0.05%
2022/09/16	5	17.23	20	17.15	17.10	-15	7,662	-0.20%
2022/09/15	5	17.60	2	17.75	17.50	3	7,696	0.04%
2022/09/14	26	17.99	15	17.90	17.80	11	7,755	0.14%
2022/09/13	16	18.14	2	18.28	18.10	14	7,726	0.18%
2022/09/12	1	18.35	34	18.39	18.50	-33	7,893	-0.42%
2022/09/08	15	18.03	16	18.26	18.10	-1	7,910	-0.01%
2022/09/07	6	17.81	1	17.80	17.85	5	7,934	0.06%
2022/09/06	38	18.65	64	18.71	18.45	-26	7,859	-0.33%
2022/09/05	155	19.69	88.1	19.62	19.50	66.9	7,643	0.88%	大買/
2022/09/02	2	18.60	2	18.53	18.40	0	7,185	0.00%
2022/09/01	7	18.49	4	18.25	18.20	3	7,140	0.04%
2022/08/31	45	19.22	47	19.10	18.90	-2	7,109	-0.03%
2022/08/30	12	18.59	18	18.68	18.60	-6	6,869	-0.09%
2022/08/29	65	19.08	47	19.11	18.45	18	6,770	0.27%
2022/08/26	3	18.13	15	18.38	18.20	-12	6,428	-0.19%
2022/08/25	18	18.45	56	18.27	18.45	-38	6,337	-0.60%
2022/08/24	29	18.57	40	18.53	18.40	-11	6,248	-0.18%
2022/08/23	24	18.05	16	18.40	17.65	8	6,027	0.13%
2022/08/22	109	18.60	75	18.44	18.65	34	5,863	0.58%	大買/
2022/08/19	10	17.57	0	0.00	17.65	10	5,565	0.18%
2022/08/18	11	17.66	3	18.05	17.45	8	5,518	0.14%
2022/08/17	16	17.90	19	17.69	17.70	-3	5,437	-0.06%
2022/08/16	8	17.58	10	17.64	17.60	-2	5,328	-0.04%
2022/08/15	5	17.03	5	16.94	17.25	0	5,265	0.00%
2022/08/12	5	16.52	0	0.00	16.55	5	5,215	0.10%
2022/08/11	10	16.45	1	16.40	16.40	9	5,209	0.17%
2022/08/10	10	16.46	0	0.00	16.45	10	5,178	0.19%
2022/08/09	5	16.68	2	16.55	16.70	3	5,140	0.06%
2022/08/08	4	16.61	4	16.59	16.65	0	5,110	0.00%
2022/08/05	3	17.07	0	0.00	17.00	3	5,073	0.06%
2022/08/04	2	16.80	0	0.00	16.85	2	5,060	0.04%
2022/08/03	23	17.74	27	17.73	17.30	-4	4,982	-0.08%
2022/08/02	12	18.05	6	18.05	17.95	6	4,902	0.12%
2022/08/01	3	19.00	3	19.22	19.00	0	4,813	0.00%
2022/07/29	5	19.17	11	19.24	19.25	-6	4,773	-0.13%
2022/07/28	110	19.33	34	19.04	19.05	76	4,689	1.62%	大買/
2022/07/27	182.1	20.02	40	19.68	19.40	142.1	4,539	3.13%	大買/鉅額交易
2022/07/26	177	20.49	149.1	20.47	20.90	27.9	4,071	0.69%	大買/大賣/
2022/07/25	88	19.78	173	19.58	19.15	-85	3,350	-2.54%	大賣/
2022/07/22	58	18.45	69	18.77	18.85	-11	2,927	-0.38%
2022/07/21	6	17.89	5	18.00	18.00	1	2,821	0.04%
2022/07/20	10	17.45	9	17.43	17.60	1	2,801	0.04%
2022/07/19	6	17.33	9.1	17.44	17.25	-3.1	2,892	-0.11%
2022/07/14	0	0.00	2	16.85	17.00	-2	3,307	-0.06%
2022/07/13	5	17.33	10	17.25	17.10	-5	3,393	-0.15%
2022/07/12	4.2	17.21	0	0.00	17.30	4.2	3,427	0.12%
2022/07/11	2	17.35	3	17.10	17.25	-1	3,383	-0.03%
2022/07/08	10	17.13	19	17.02	17.10	-9	3,356	-0.27%
2022/07/07	1	16.10	4	16.33	16.75	-3	3,292	-0.09%
2022/07/06	6	16.72	5	16.31	16.35	1	3,257	0.03%
2022/07/05	2	15.63	5.1	15.82	15.95	-3.1	3,183	-0.10%
2022/07/04	0	0.00	6	15.55	15.65	-6	3,177	-0.19%
2022/07/01	2	15.83	0	0.00	15.75	2	3,173	0.06%
2022/06/30	32	17.11	12	17.24	17.00	20	3,141	0.64%
2022/06/29	10	17.82	16	17.71	17.80	-6	3,095	-0.19%
2022/06/28	31.1	17.52	14	17.37	17.25	17.1	3,022	0.57%
2022/06/27	50	18.19	67	17.89	17.95	-17	2,980	-0.57%
2022/06/24	27	17.52	20	17.79	17.80	7	2,888	0.24%
2022/06/23	67	17.41	58	17.32	17.20	9	2,969	0.30%
2022/06/22	42	17.35	48	17.22	17.65	-6	2,907	-0.21%
2022/06/21	4	16.80	5	16.55	17.00	-1	2,837	-0.04%
2022/06/20	101	17.73	133	17.43	16.60	-32	2,826	-1.13%	大買/大賣/
2022/06/17	61	17.04	24	17.01	16.95	37	2,632	1.41%
2022/06/16	23	16.84	26	17.00	16.60	-3	2,657	-0.11%
2022/06/15	2	15.95	3	16.03	15.95	-1	2,674	-0.04%
2022/06/14	8	15.68	1	15.95	15.95	7	2,736	0.26%
2022/06/13	0	0.00	9	16.68	16.70	-9	2,732	-0.33%
2022/06/10	18	16.97	6	16.96	16.95	12	2,808	0.43%
2022/06/09	9	16.83	6	16.79	16.80	3	2,786	0.11%
2022/06/01	1	16.05	0	0.00	16.10	1	2,833	0.04%
2022/05/31	2	15.70	9	15.95	16.00	-7	2,842	-0.25%
2022/05/30	0	0.00	2	15.90	15.90	-2	2,855	-0.07%
2022/05/27	0	0.00	1	15.60	15.55	-1	2,882	-0.03%
2022/05/24	2	15.55	0	0.00	15.45	2	3,055	0.07%
2022/05/20	1	15.80	0	0.00	15.70	1	3,308	0.03%
2022/05/18	2	15.58	6	15.78	15.70	-4	3,443	-0.12%
2022/05/16	2	15.38	2	15.60	15.45	0	3,460	0.00%
2022/05/12	9	14.91	3	14.95	14.70	6	3,486	0.17%
2022/05/11	6	15.43	1	15.60	15.55	5	3,476	0.14%
2022/05/10	6	15.18	6	15.30	15.50	0	3,474	0.00%
2022/05/09	14	15.92	0	0.00	15.70	14	3,462	0.40%
2022/05/06	1	16.70	0	0.00	16.60	1	3,501	0.03%
2022/05/05	0	0.00	1	17.10	17.10	-1	3,498	-0.03%
2022/05/04	2	17.15	0	0.00	17.10	2	3,498	0.06%
2022/05/03	0	0.00	2	17.55	17.45	-2	3,511	-0.06%
2022/04/29	1	17.30	12	17.37	17.35	-11	3,512	-0.31%
2022/04/28	0	0.00	1	17.60	17.15	-1	3,505	-0.03%
2022/04/27	14	17.31	37	17.57	17.30	-23	3,481	-0.66%
2022/04/26	8	17.88	0	0.00	17.65	8	3,441	0.23%
2022/04/25	80	18.86	73	18.28	18.05	7	3,386	0.21%
2022/04/22	9	18.86	9	18.89	18.85	0	3,238	0.00%
2022/04/21	33	19.46	45	19.32	19.40	-12	3,139	-0.38%
2022/04/20	22	18.18	19	18.08	18.40	3	2,888	0.10%
2022/04/19	26	17.79	17	17.84	17.85	9	2,750	0.33%
2022/04/18	18	17.22	26	17.43	17.05	-8	2,658	-0.30%
2022/04/15	3	16.55	24	16.41	16.50	-21	2,592	-0.81%
2022/04/14	13	16.57	29	16.51	16.60	-16	2,580	-0.62%
2022/04/13	1	16.20	10	16.23	16.25	-9	2,572	-0.35%
2022/04/12	4	16.20	0	0.00	16.25	4	2,567	0.16%
2022/04/11	3	16.57	3	17.00	16.50	0	2,554	0.00%
2022/04/08	2	16.78	4	16.98	17.05	-2	2,528	-0.08%
2022/04/07	0	0.00	7	17.04	16.70	-7	2,514	-0.28%
2022/04/06	40	16.95	1	17.20	17.10	39	2,496	1.56%
2022/04/01	1	16.75	10	16.86	16.75	-9	2,473	-0.36%
2022/03/31	5	17.02	3	16.95	17.00	2	2,446	0.08%
2022/03/30	1	17.35	1	17.25	17.25	0	2,420	0.00%
2022/03/29	21	17.50	3	17.13	17.50	18	2,394	0.75%
2022/03/28	37	18.31	9	17.17	17.00	28	2,339	1.20%
2022/03/25	1	17.80	0	0.00	17.75	1	2,186	0.05%
2022/03/24	7	18.08	15	17.98	17.95	-8	2,176	-0.37%
2022/03/23	3	18.25	1	18.20	18.25	2	2,168	0.09%
2022/03/22	8	18.29	2	18.60	18.45	6	2,163	0.28%
2022/03/21	26	18.79	34	18.23	18.40	-8	2,143	-0.37%
2022/03/18	14	18.14	7	17.98	18.30	7	2,101	0.33%
2022/03/17	11	17.10	50	17.33	17.25	-39	2,009	-1.94%
2022/03/16	3	16.80	0	0.00	16.50	3	1,944	0.15%
2022/03/15	14	16.91	6	16.86	16.40	8	1,920	0.42%
2022/03/14	0	0.00	5	16.02	16.25	-5	1,841	-0.27%
2022/03/11	13.1	16.14	0	0.00	15.90	13.1	1,839	0.71%
2022/03/10	1	16.25	5	16.35	16.30	-4	1,831	-0.22%
2022/03/09	3	16.00	5	15.95	16.00	-2	1,844	-0.11%
2022/03/08	3	16.05	6	16.28	16.00	-3	1,831	-0.16%
2022/03/07	5	16.25	0	0.00	16.20	5	1,811	0.28%
2022/03/04	1	17.30	0	0.00	16.95	1	1,819	0.05%
2022/03/03	7	17.09	1	17.50	17.05	6	1,829	0.33%
2022/03/02	0	0.00	7	16.88	17.15	-7	1,833	-0.38%
2022/03/01	10	17.36	6	17.38	17.00	4	1,838	0.22%
2022/02/25	19	16.50	6	16.77	16.95	13	1,813	0.72%
2022/02/24	4	16.24	3	16.20	15.85	1	1,764	0.06%
2022/02/23	1	16.80	2	16.80	16.80	-1	1,734	-0.06%
2022/02/22	76	17.37	55.1	17.21	16.95	20.9	1,702	1.23%
2022/02/21	12	16.87	12	16.84	17.10	0	1,488	0.00%
2022/02/18	1	15.55	2	15.55	15.55	-1	1,352	-0.07%
2022/02/17	4	15.73	5	15.55	15.65	-1	1,344	-0.07%
2022/02/16	5	15.70	8	15.47	15.50	-3	1,343	-0.22%
2022/02/15	12	15.83	10	15.52	15.45	2	1,345	0.15%
2022/02/14	5.3	14.91	0	0.00	14.95	5.3	1,313	0.40%
2022/02/11	0	0.00	28	15.48	15.25	-28	1,320	-2.12%
2022/02/10	9	15.13	18	15.05	15.00	-9	1,300	-0.69%
2022/02/09	20	15.04	2	15.00	15.10	18	1,290	1.39%
2022/02/08	13	15.12	8	15.08	15.00	5	1,275	0.39%
2022/02/07	0.1	13.80	10	13.70	14.55	-9.9	1,201	-0.82%
2022/01/26	1.3	13.27	0	0.00	13.25	1.3	1,183	0.11%
2022/01/25	3	13.32	20	13.50	13.20	-17	1,179	-1.44%
2022/01/24	5.1	13.75	2	13.80	13.80	3.1	1,149	0.27%
2022/01/21	1.1	14.20	1	14.10	14.10	0.1	1,140	0.01%
2022/01/20	3	14.22	0	0.00	14.35	3	1,142	0.26%
2022/01/18	2	14.60	0	0.00	14.50	2	1,136	0.18%
2022/01/17	2	14.43	0	0.00	14.55	2	1,133	0.18%
2022/01/14	2.1	14.60	30	14.40	14.40	-27.9	1,136	-2.45%
2022/01/13	0	14.95	0	0.00	14.75	0	1,137	0.00%
2022/01/12	2	14.85	0	0.00	14.85	2	1,132	0.18%
2022/01/11	6	15.11	0	0.00	15.00	6	1,127	0.53%
2022/01/07	1	15.80	0	0.00	15.75	1	1,110	0.09%
2022/01/06	1	15.35	3	15.60	15.65	-2	1,104	-0.18%
2022/01/05	1	15.50	1	15.30	15.30	0	1,097	0.00%
2021/12/28	1	15.25	0	0.00	15.15	1	1,124	0.09%
2021/12/27	1.1	15.36	0	0.00	15.40	1.1	1,129	0.10%
2021/12/24	2	15.38	0	0.00	15.40	2	1,139	0.18%
2021/12/22	4	15.70	0	0.00	15.65	4	1,134	0.35%
2021/12/21	0	0.00	4	15.73	15.80	-4	1,130	-0.35%
2021/12/17	0.1	16.10	0	0.00	15.80	0.1	1,134	0.01%
2021/12/16	0	0.00	3	16.25	16.50	-3	1,109	-0.27%
2021/12/15	1	15.75	0	0.00	15.75	1	1,085	0.09%
2021/12/14	3	15.88	20	16.01	15.65	-17	1,087	-1.56%
2021/12/13	0	0.00	3	15.55	15.60	-3	1,027	-0.29%
2021/12/09	0	0.00	1	15.40	15.60	-1	1,028	-0.10%
2021/12/08	1	15.40	0	0.00	15.30	1	1,022	0.10%
2021/12/07	0	0.00	6	15.41	15.30	-6	1,021	-0.59%
2021/12/06	5	15.80	1	15.50	15.50	4	1,026	0.39%
2021/12/03	0	0.00	5	15.31	15.35	-5	1,044	-0.48%
2021/12/02	3	14.95	0	0.00	14.80	3	1,018	0.29%
2021/12/01	0	0.00	2	15.00	15.00	-2	1,023	-0.20%
2021/11/30	5	15.19	0	0.00	14.75	5	1,021	0.49%
2021/11/29	3	14.88	0	0.00	15.00	3	995	0.30%
2021/11/26	1	14.85	0	0.00	14.70	1	976	0.10%
2021/11/25	7.4	14.63	7	14.66	14.45	0.4	957	0.04%
2021/11/24	11	14.27	6	14.28	14.25	5	928	0.54%
2021/11/23	2.1	14.65	1	14.60	14.60	1.1	892	0.12%
2021/11/22	6.3	14.96	1	15.05	14.80	5.3	883	0.59%
2021/11/19	3	14.92	0	0.00	14.95	3	870	0.34%
2021/11/18	4	15.03	42	14.93	15.00	-38	879	-4.32%
2021/11/17	0.1	15.30	6	15.18	15.05	-6	875	-0.68%
2021/11/16	0	0.00	4	15.35	15.30	-4	887	-0.45%
2021/11/15	13	15.48	2	15.30	15.60	11	931	1.18%
2021/11/12	1	15.00	7	15.00	15.00	-6	934	-0.64%
2021/11/11	6	15.17	0	0.00	15.15	6	930	0.65%
2021/11/10	9.1	15.47	6	15.35	15.30	3.1	928	0.33%
2021/11/09	1	15.60	18	15.60	15.60	-17	928	-1.83%
2021/11/05	2	15.70	0	0.00	15.70	2	936	0.21%
2021/11/03	2	15.75	3	15.90	15.90	-1	942	-0.11%
2021/11/02	3.1	15.80	0	0.00	15.75	3.1	952	0.32%
2021/11/01	0	0.00	2	15.85	15.80	-2	952	-0.21%
2021/10/29	3	16.00	22	16.03	15.95	-19	954	-1.99%
2021/10/28	1	15.95	11	16.09	16.15	-10	957	-1.04%
2021/10/26	1	15.65	0	0.00	15.60	1	957	0.10%
2021/10/25	4	15.60	0	0.00	15.60	4	964	0.41%
2021/10/22	9	15.79	92	15.75	15.75	-83	969	-8.56%
2021/10/21	0	0.00	11	16.05	16.00	-11	978	-1.12%
2021/10/20	3	15.70	0	0.00	15.85	3	979	0.31%
2021/10/19	2	15.80	0	0.00	15.80	2	980	0.20%
2021/10/18	2	15.75	0	0.00	15.75	2	987	0.20%
2021/10/15	0	16.30	0	0.00	15.95	0	1,005	0.00%
2021/10/14	2	15.85	0	0.00	15.95	2	1,025	0.20%
2021/10/13	5	15.99	0	0.00	15.80	5	1,033	0.48%
2021/10/12	1.1	16.51	0	0.00	16.20	1.1	1,036	0.10%
2021/10/08	2	16.75	11	16.74	16.80	-9	1,038	-0.87%
2021/10/06	7.1	16.00	1	15.85	15.95	6.1	1,075	0.56%
2021/10/05	11	16.01	0	0.00	16.10	11	1,106	0.99%
2021/10/04	1	16.75	2	16.63	16.50	-1	1,229	-0.08%
2021/10/01	29	16.95	0	0.00	16.90	29	1,293	2.24%
2021/09/30	0	0.00	2	17.15	17.30	-2	1,321	-0.15%
2021/09/27	1	17.65	2	17.70	17.70	-1	1,368	-0.07%
2021/09/24	0	0.00	4	17.53	17.65	-4	1,387	-0.29%
2021/09/23	3	17.00	4	17.08	17.20	-1	1,389	-0.07%
2021/09/22	1	16.80	0	0.00	16.80	1	1,395	0.07%
2021/09/16	1	17.15	1	17.10	17.10	0	1,426	0.00%
2021/09/14	0	0.00	1	17.25	17.20	-1	1,495	-0.07%
2021/09/13	1	17.25	0	0.00	17.30	1	1,512	0.07%
2021/09/10	1	17.20	0	0.00	17.15	1	1,547	0.06%
2021/09/08	2	17.63	18	18.07	17.60	-16	1,545	-1.04%
2021/09/07	2	17.20	1	17.30	17.30	1	1,529	0.07%
2021/09/06	0	0.00	3	17.57	17.40	-3	1,548	-0.19%
2021/09/03	1	17.60	1	17.70	17.55	0	1,552	0.00%
2021/09/02	1	17.75	0.3	17.80	17.55	0.7	1,565	0.04%
2021/09/01	2	17.75	0	0.00	17.80	2	1,583	0.13%
2021/08/31	1	17.15	6	17.23	17.30	-5	1,579	-0.32%
2021/08/24	4.1	17.14	0	0.00	17.00	4.1	1,626	0.25%
2021/08/20	4	17.40	0	0.00	17.20	4	1,643	0.24%
2021/08/19	3	18.77	0	0.00	17.60	3	1,639	0.18%
2021/08/18	2	18.10	3	18.37	18.80	-1	1,602	-0.06%
2021/08/17	0.5	18.50	1	18.90	18.60	-0.5	1,597	-0.03%
2021/08/13	2	19.08	0	0.00	19.00	2	1,596	0.13%
2021/08/12	0	0.00	1	18.30	18.45	-1	1,594	-0.06%
2021/08/11	1	18.15	1	18.25	18.25	0	1,623	0.00%
2021/08/10	0	0.00	3	18.65	18.55	-3	1,643	-0.18%
2021/08/09	0	0.00	13	18.82	18.75	-13	1,687	-0.77%
2021/08/06	11	19.16	2	19.30	19.30	9	1,716	0.52%
2021/08/05	2	19.05	2	18.93	18.95	0	1,750	0.00%
2021/08/04	0	0.00	2	19.00	19.00	-2	1,839	-0.11%
2021/08/03	0	0.00	2	18.70	18.85	-2	1,894	-0.11%
2021/08/02	5	18.58	0	0.00	18.65	5	2,000	0.25%
2021/07/28	2	18.45	34	18.55	18.45	-32	2,058	-1.55%
2021/07/27	5	18.72	0	0.00	18.65	5	2,116	0.24%
2021/07/26	1	18.80	4	18.95	18.95	-3	2,139	-0.14%
2021/07/23	6	18.77	0	0.00	18.95	6	2,178	0.28%
2021/07/22	1	18.90	0	0.00	18.85	1	2,202	0.05%
2021/07/21	2	18.90	0	0.00	18.80	2	2,235	0.09%
2021/07/20	4.5	19.28	1	19.60	19.20	3.5	2,239	0.16%
2021/07/15	5	19.40	0	0.00	19.30	5	2,491	0.20%
2021/07/14	11	18.90	10	18.89	18.90	1	2,504	0.04%
2021/07/13	3	19.35	4	19.05	19.05	-1	2,517	-0.04%
2021/07/12	10.1	19.99	66	19.92	19.80	-55.9	2,516	-2.22%
2021/07/09	49.2	20.74	27.3	20.65	20.20	21.9	2,511	0.87%
2021/07/08	48	21.55	14	21.55	21.55	34	2,415	1.41%
2021/07/07	8.3	19.47	11	19.45	19.60	-2.7	2,406	-0.11%
2021/07/06	0	0.00	1	18.75	18.95	-1	2,441	-0.04%
2021/07/05	4	18.63	0	0.00	18.75	4	2,475	0.16%
2021/07/02	4	18.61	0	0.00	18.65	4	2,554	0.16%
2021/07/01	15	18.98	14	19.21	18.80	1	2,593	0.04%
2021/06/30	3	18.87	0	0.00	18.95	3	2,621	0.11%
2021/06/29	1	18.95	0	0.00	18.95	1	2,726	0.04%
2021/06/28	1	19.10	0	0.00	19.20	1	2,897	0.03%
2021/06/25	4	19.23	0	0.00	19.15	4	2,986	0.13%
2021/06/24	7	19.67	10	19.66	19.55	-3	3,120	-0.10%
2021/06/23	5	20.43	67	20.32	20.10	-62	3,246	-1.91%
2021/06/22	3	18.87	3	18.88	18.90	0	3,472	0.00%
2021/06/21	1	19.00	0	0.00	19.00	1	3,590	0.03%
2021/06/18	2	19.85	0	0.00	19.90	2	3,572	0.06%
2021/06/17	0	0.00	1	20.00	20.20	-1	3,590	-0.03%
2021/06/16	1	19.85	0	0.00	19.75	1	3,608	0.03%
2021/06/15	0	0.00	2	20.00	19.95	-2	3,612	-0.06%
2021/06/11	1	20.50	1	20.40	20.25	0	3,595	0.00%
2021/06/10	8	20.33	4	20.25	20.30	4	3,593	0.11%
2021/06/09	11	20.67	8	20.75	20.45	3	3,590	0.08%
2021/06/08	2	20.90	2	21.30	20.95	0	3,572	0.00%
2021/06/07	13	20.70	1	20.60	20.65	12	3,571	0.34%
2021/06/04	3	21.05	10	21.14	21.00	-7	3,573	-0.20%
2021/06/03	12	21.10	5	21.15	21.15	7	3,615	0.19%
2021/06/02	0	0.00	20	21.22	21.15	-20	3,620	-0.55%
2021/06/01	4	21.65	6	21.46	21.65	-2	3,612	-0.06%
2021/05/31	15	21.72	16	21.67	21.75	-1	3,611	-0.03%
2021/05/27	0	0.00	3	21.80	21.65	-3	3,601	-0.08%
2021/05/26	15	21.57	6	21.63	21.50	9	3,595	0.25%
2021/05/25	2	21.20	6	21.42	21.10	-4	3,601	-0.11%
2021/05/24	4	21.13	2	21.30	21.20	2	3,611	0.06%
2021/05/21	0	0.00	1	20.90	20.90	-1	3,642	-0.03%
2021/05/20	0	21.00	1	20.90	20.60	-1	3,678	-0.03%
2021/05/19	8	20.58	6	20.27	21.50	2	3,687	0.05%
2021/05/18	2	19.75	7	20.09	20.15	-5	3,670	-0.14%
2021/05/17	12	19.26	36	19.76	19.15	-24	3,662	-0.66%
2021/05/14	1	20.90	2	21.60	20.80	-1	3,637	-0.03%
2021/05/13	14	21.53	16	21.18	21.20	-2	3,607	-0.06%
2021/05/12	45	22.63	17	22.80	21.55	28	3,569	0.78%
2021/05/11	20	23.59	7	23.76	23.15	13	3,505	0.37%
2021/05/10	9	24.29	17	24.12	24.20	-8	3,485	-0.23%
2021/05/07	0	0.00	7	22.65	22.65	-7	3,386	-0.21%
2021/05/06	13	20.68	46	20.65	20.60	-33	3,382	-0.98%
2021/05/05	3	20.92	0	0.00	20.75	3	3,361	0.09%
2021/05/04	15	21.68	17	21.85	21.40	-2	3,340	-0.06%
2021/05/03	3	23.03	7	23.04	22.70	-4	3,289	-0.12%
2021/04/29	9	23.44	38	23.46	23.05	-29	3,298	-0.88%
2021/04/28	8	23.91	25	24.13	23.75	-17	3,290	-0.52%
2021/04/27	74	24.12	3	24.07	24.15	71	3,287	2.16%
2021/04/26	15	23.73	5	24.02	23.65	10	3,254	0.31%
2021/04/23	11	23.63	13	23.69	23.60	-2	3,255	-0.06%
2021/04/22	16	24.71	82	24.42	23.70	-66	3,296	-2.00%
2021/04/21	45	25.17	67	25.28	25.55	-22	3,203	-0.69%
2021/04/20	5	24.00	0	0.00	23.85	5	3,072	0.16%
2021/04/19	6	23.97	19	23.88	23.75	-13	3,067	-0.42%
2021/04/16	12	23.59	4	23.80	24.05	8	3,050	0.26%
2021/04/15	14	23.93	17	23.82	23.95	-3	3,033	-0.10%
2021/04/14	6	23.38	13	23.38	23.50	-7	3,029	-0.23%
2021/04/13	2	24.35	6	24.16	24.00	-4	3,030	-0.13%
2021/04/12	23	24.08	12	24.17	24.00	11	3,000	0.37%
2021/04/09	36	23.19	14	23.61	23.45	22	2,972	0.74%
2021/04/08	17	22.74	28	22.74	22.60	-11	2,978	-0.37%
2021/04/07	17	23.53	55	23.33	23.30	-38	2,946	-1.29%
2021/04/06	3	23.83	41	23.83	23.70	-38	2,931	-1.30%
2021/04/01	88	24.34	21	24.22	23.70	67	2,934	2.28%
2021/03/31	142	25.53	62	25.60	25.30	80	2,833	2.82%	大買/
2021/03/30	50	25.01	9	25.03	24.75	41	2,672	1.53%
2021/03/29	11	24.90	23	24.73	25.00	-12	2,579	-0.47%
2021/03/26	72	23.99	28	23.78	23.60	44	2,463	1.79%
2021/03/25	82	23.65	19	23.67	24.35	63	2,326	2.71%
2021/03/24	95	22.61	34	21.72	22.80	61	2,060	2.96%
2021/03/23	3	20.55	0	0.00	20.75	3	1,954	0.15%
2021/03/22	23	20.76	25.1	20.75	20.70	-2.1	1,939	-0.11%
2021/03/19	25	20.44	0	0.00	20.40	25	1,932	1.29%
2021/03/18	11	20.03	8	20.21	20.60	3	1,926	0.16%
2021/03/17	5	19.75	3	19.78	19.75	2	1,928	0.10%
2021/03/16	19	19.75	3	19.87	19.90	16	1,957	0.82%
2021/03/15	3.1	20.17	0	0.00	20.05	3.1	1,966	0.16%
2021/03/12	0	0.00	1	20.55	20.45	-1	1,974	-0.05%
2021/03/11	0	0.00	1	20.35	20.35	-1	1,997	-0.05%
2021/03/10	4	20.23	10	20.15	20.10	-6	2,017	-0.30%
2021/03/09	43	20.76	8	21.08	20.60	35	2,019	1.73%
2021/03/08	3	19.92	1	19.30	20.00	2	1,978	0.10%
2021/03/05	1	19.10	7	19.26	19.30	-6	1,978	-0.30%
2021/03/04	1	19.30	2	19.40	19.10	-1	1,999	-0.05%
2021/03/03	3	19.35	0	0.00	19.10	3	2,013	0.15%
2021/03/02	2	19.85	3	19.80	19.65	-1	2,009	-0.05%
2021/02/26	7	19.91	6	20.30	19.95	1	2,014	0.05%
2021/02/25	7	19.96	9	20.21	19.80	-2	2,015	-0.10%
2021/02/24	10	19.93	5	20.25	19.70	5	2,012	0.25%
2021/02/23	8	20.09	18	20.55	20.00	-10	2,006	-0.50%
2021/02/22	7	20.61	11	20.37	20.75	-4	1,986	-0.20%
2021/02/19	9	19.51	2	19.50	19.70	7	1,973	0.35%
2021/02/18	1	18.35	5	18.10	18.75	-4	1,998	-0.20%
2021/02/17	1	18.60	1	18.60	17.85	0	1,987	0.00%
2021/02/05	2	18.30	4	18.25	18.40	-2	1,973	-0.10%
2021/02/04	1	17.25	0	0.00	17.85	1	1,981	0.05%
2021/02/03	1	17.65	11	17.22	17.20	-10	2,002	-0.50%
2021/02/02	7	16.79	3	16.87	16.90	4	2,011	0.20%
2021/02/01	3	16.78	13	16.92	16.55	-10	2,005	-0.50%
2021/01/29	0	0.00	4.3	17.63	17.40	-4.3	1,977	-0.22%
2021/01/28	5	18.16	0	0.00	17.90	5	1,980	0.25%
2021/01/27	2	18.70	1.4	18.70	18.75	0.6	1,991	0.03%
2021/01/26	3	19.07	6	18.75	18.75	-3	2,022	-0.15%
2021/01/25	6	18.94	2	18.85	19.15	4	2,085	0.19%
2021/01/22	6	18.16	30.5	17.76	18.50	-24.5	2,151	-1.14%
2021/01/21	4.2	18.49	34	18.41	18.05	-29.8	2,210	-1.35%
2021/01/20	3	19.03	2	18.90	18.80	1	2,216	0.05%
2021/01/19	3	19.92	1	20.25	19.75	2	2,213	0.09%
2021/01/18	2	19.68	1.1	20.05	20.10	1	2,267	0.04%
2021/01/15	12	19.75	8	19.66	19.30	4	2,369	0.17%
2021/01/14	5	20.53	1	21.10	20.45	4	2,323	0.17%
2021/01/13	1	21.10	4	21.30	21.05	-3	2,319	-0.13%
2021/01/12	0	0.00	4	21.48	21.40	-4	2,421	-0.17%
2021/01/11	7	21.11	0	0.00	21.10	7	2,513	0.28%
2021/01/08	14	21.04	19	20.91	21.00	-5	2,517	-0.20%
2021/01/07	4	21.20	4	21.30	21.00	0	2,510	0.00%
2021/01/06	11	21.77	142	21.51	21.35	-131	2,494	-5.25%	大賣/鉅額交易
2021/01/05	2	22.20	1	22.15	22.10	1	2,472	0.04%
2021/01/04	15	22.50	1	22.70	22.35	14	2,468	0.57%
2020/12/31	23	22.90	0	0.00	22.85	23	2,473	0.93%
2020/12/30	12	23.35	5	23.50	23.50	7	2,466	0.28%
2020/12/29	56	23.42	6	23.26	23.30	50	2,580	1.94%
2020/12/28	90	23.00	24.5	22.91	23.00	65.6	2,591	2.53%
2020/12/24	5	22.24	2	22.35	22.25	3	2,557	0.12%
2020/12/23	3	22.70	7	22.84	22.45	-4	2,546	-0.16%
2020/12/22	10	22.43	3	22.60	22.80	7	2,574	0.27%
2020/12/18	2	22.63	0	0.00	22.60	2	2,573	0.08%
2020/12/17	2	22.88	7	22.93	22.90	-5	2,574	-0.19%
2020/12/16	1	22.40	1	22.25	22.40	0	2,557	0.00%
2020/12/15	1	22.10	0	0.00	22.10	1	2,568	0.04%
2020/12/14	4	22.91	2	22.85	22.75	2	2,554	0.08%
2020/12/11	3	22.85	11	22.86	22.75	-8	2,547	-0.31%
2020/12/10	7	22.14	11	22.17	23.15	-4	2,542	-0.16%
2020/12/09	0	0.00	1	22.25	22.10	-1	2,520	-0.04%
2020/12/08	2	22.48	0	0.00	22.30	2	2,526	0.08%
2020/12/07	1	22.05	31	22.05	22.05	-30	2,524	-1.19%
2020/12/04	0	0.00	4	22.45	22.45	-4	2,526	-0.16%
2020/12/03	1	22.70	3	22.87	22.70	-2	2,552	-0.08%
2020/12/02	1	22.85	0	0.00	22.75	1	2,568	0.04%
2020/12/01	4	22.78	0	0.00	22.75	4	2,603	0.15%
2020/11/30	3	23.35	3	23.43	22.75	0	2,650	0.00%
2020/11/27	1	23.10	1	23.05	23.25	0	2,667	0.00%
2020/11/26	2	22.68	5	22.70	22.85	-3	2,685	-0.11%
2020/11/25	0.1	22.65	3	22.65	22.85	-2.9	2,705	-0.11%
2020/11/24	0	0.00	15	22.93	22.55	-15	2,712	-0.55%
2020/11/23	3	23.00	3	23.00	22.90	0	2,733	0.00%
2020/11/20	20	23.46	1	23.35	23.10	19	2,768	0.69%
2020/11/19	1	23.40	8	23.22	23.00	-7	2,814	-0.25%
2020/11/18	4	23.60	9	23.48	23.40	-5	2,860	-0.17%
2020/11/17	9	23.14	20	23.17	23.35	-11	3,059	-0.36%
2020/11/16	0	0.00	10	22.15	22.05	-10	3,550	-0.28%
2020/11/13	0	0.00	1	22.10	22.30	-1	3,838	-0.03%
2020/11/12	3	22.08	26	22.00	22.00	-23	3,910	-0.59%
2020/11/11	2	22.48	7	22.52	22.40	-5	3,941	-0.13%
2020/11/10	4	23.04	18	22.95	22.90	-14	3,996	-0.35%
2020/11/09	7	23.06	4	22.94	22.85	3	4,073	0.07%
2020/11/06	0.2	23.40	1	23.20	23.10	-0.8	4,282	-0.02%
2020/11/05	0	0.00	8	23.25	23.20	-8	4,358	-0.18%
2020/11/04	12	23.22	8	23.29	23.15	4	4,421	0.09%
2020/11/03	3	23.77	25	23.91	23.55	-22	4,494	-0.49%
2020/11/02	33	23.68	23	24.11	23.80	10	4,607	0.22%
2020/10/30	28	25.28	4	25.09	24.80	24	4,710	0.51%
2020/10/29	21	24.71	38	24.20	25.10	-17	4,847	-0.35%
2020/10/28	24	24.24	9	24.42	24.20	15	5,111	0.29%
2020/10/27	2	24.05	24	24.02	24.00	-22	5,684	-0.39%
2020/10/26	23	23.97	30.1	24.15	23.85	-7.1	5,769	-0.12%
2020/10/23	44	24.70	13	24.72	24.70	31	5,776	0.54%
2020/10/22	3	23.43	2	23.65	23.30	1	5,724	0.02%
2020/10/21	2	23.98	7	23.88	23.70	-5	5,795	-0.09%
2020/10/20	24	23.77	4.4	23.87	23.80	19.6	5,820	0.34%
2020/10/19	3	23.32	16.4	24.09	24.90	-13.4	5,786	-0.23%
2020/10/16	15.2	22.81	2	22.80	22.65	13.2	5,716	0.23%
2020/10/15	4	22.65	0	0.00	22.50	4	5,842	0.07%
2020/10/14	1	22.55	1	22.70	22.70	0	5,866	0.00%
2020/10/13	2	22.53	2	23.20	22.50	0	5,924	0.00%
2020/10/12	6.3	23.23	12	23.22	23.00	-5.7	6,681	-0.09%
2020/10/08	10	24.04	0	0.00	23.95	10	7,803	0.13%
2020/10/07	10	23.67	19.1	23.73	23.65	-9.1	8,400	-0.11%
2020/10/06	39	25.18	19.3	25.20	24.35	19.7	9,548	0.21%
2020/10/05	0	0.00	19	23.92	24.00	-19	10,505	-0.18%
2020/09/30	3	21.35	12	21.91	21.85	-9	10,904	-0.08%
2020/09/29	1	21.20	4	21.09	21.10	-3	11,083	-0.03%
2020/09/28	1	21.15	5	21.27	21.20	-4	11,169	-0.04%
2020/09/25	15	21.79	24	21.73	21.15	-9	11,282	-0.08%
2020/09/24	0	0.00	4	21.96	21.80	-4	11,315	-0.04%
2020/09/23	5	21.55	0.5	21.50	21.45	4.5	11,369	0.04%
2020/09/22	11	21.51	0	0.00	21.55	11	11,469	0.10%
2020/09/21	1	22.05	2	22.10	21.80	-1	11,538	-0.01%
2020/09/18	13	21.86	3	21.90	22.05	10	11,621	0.09%
2020/09/17	1	21.70	7	21.82	21.75	-6	11,804	-0.05%
2020/09/16	0	0.00	1	22.05	21.75	-1	12,210	-0.01%
2020/09/15	2	22.08	8	21.82	22.10	-6	12,923	-0.05%
2020/09/14	6	21.58	8	21.37	21.50	-2	13,985	-0.01%
2020/09/11	14	21.41	5	21.46	21.40	9	14,082	0.06%
2020/09/10	2	21.98	6	21.88	21.80	-4	14,376	-0.03%
2020/09/09	1	22.05	0	0.00	21.95	1	14,553	0.01%
2020/09/08	21	22.39	72.5	21.95	22.50	-51.5	14,665	-0.35%
2020/09/07	63	21.66	56	21.58	21.35	7	14,724	0.05%
2020/09/04	21	21.88	5	21.80	21.90	16	14,866	0.11%
2020/09/03	10	21.73	33	21.94	21.55	-23	15,158	-0.15%
2020/09/02	3	22.28	28	22.41	22.25	-25	15,125	-0.17%
2020/09/01	34	22.86	5	22.91	22.85	29	15,191	0.19%
2020/08/31	15	23.50	7	23.81	23.35	8	15,166	0.05%
2020/08/28	0	0.00	11	23.76	23.70	-11	15,175	-0.07%
2020/08/27	5	23.66	13	23.62	23.55	-8	15,166	-0.05%
2020/08/26	9	23.89	3	24.05	23.90	6	15,167	0.04%
2020/08/25	25	23.78	25	23.81	23.75	0	15,162	0.00%
2020/08/24	23	24.81	28	24.74	24.65	-5	15,135	-0.03%
2020/08/21	65	25.41	40	25.24	25.05	25	15,126	0.17%
2020/08/20	81	25.45	79	24.60	23.95	2	14,956	0.01%
2020/08/19	33	24.66	59	24.82	25.60	-26	14,504	-0.18%
2020/08/18	26	23.48	13	23.52	23.30	13	14,259	0.09%
2020/08/17	3	23.35	12	23.34	23.30	-9	14,246	-0.06%
2020/08/14	8	24.00	26	23.64	23.75	-18	14,225	-0.13%
2020/08/13	12	23.86	7	24.25	23.55	5	14,202	0.04%
2020/08/12	107	24.21	109	24.26	24.25	-2	14,262	-0.01%	大買/大賣/
2020/08/11	18	23.13	14	23.38	23.35	4	14,369	0.03%
2020/08/10	10	24.00	6	24.13	23.90	4	14,319	0.03%
2020/08/07	17	23.84	10	23.73	23.55	7	14,327	0.05%
2020/08/06	26	24.64	15	24.61	24.10	11	14,380	0.08%
2020/08/05	23	25.06	30	25.15	25.10	-7	14,281	-0.05%
2020/08/04	73	25.04	86	25.18	24.70	-13	14,137	-0.09%
2020/08/03	136	25.78	124	25.62	25.20	12	14,005	0.09%	大買/大賣/
2020/07/31	262	24.70	196	25.28	25.35	66	13,740	0.48%	大買/大賣/
2020/07/30	20	23.41	7	23.80	23.90	13	13,198	0.10%
2020/07/29	11	21.01	13	21.18	21.75	-2	13,139	-0.02%
2020/07/28	20.5	20.12	12	19.99	19.80	8.5	13,126	0.06%
2020/07/27	30	21.77	21	21.30	20.85	9	13,077	0.07%
2020/07/24	14	23.37	5.1	23.74	23.00	8.9	13,012	0.07%
2020/07/23	27	25.29	2	23.80	24.85	25	13,010	0.19%
2020/07/22	0	0.00	6	25.03	25.20	-6	13,056	-0.05%
2020/07/21	24	24.08	22	23.32	22.95	2	13,030	0.02%
2020/07/20	4	25.20	16	25.20	25.20	-12	12,905	-0.09%
2020/07/17	25	28.54	3	28.40	27.95	22	12,923	0.17%
2020/07/16	237	33.01	185	33.37	31.05	52	12,929	0.40%	大買/大賣/
2020/07/15	244	33.34	251	33.45	33.75	-7	12,257	-0.06%	大買/大賣/
2020/07/14	110	33.17	120	32.80	31.75	-10	11,147	-0.09%	大買/大賣/
2020/07/13	343.6	37.11	264	36.91	35.25	79.6	10,522	0.76%	大買/大賣/
2020/07/10	252	34.16	221	34.34	35.40	31	9,340	0.33%	大買/大賣/
2020/07/09	94	31.72	97	31.54	32.20	-3	8,246	-0.04%
2020/07/08	76	28.44	32	28.75	29.30	44	7,798	0.56%
2020/07/07	20	26.79	35	27.03	26.65	-15	7,591	-0.20%
2020/07/06	54	26.69	46	26.87	27.35	8	7,501	0.11%
2020/07/03	9	26.06	41	26.30	26.15	-32	7,373	-0.43%
2020/07/02	37	26.55	7	26.44	26.15	30	7,292	0.41%
2020/07/01	17	25.69	38	26.12	26.55	-21	7,188	-0.29%
2020/06/30	39	25.68	17	24.58	24.95	22	7,078	0.31%
2020/06/29	20	25.65	6	25.65	25.60	14	7,016	0.20%
2020/06/24	73	25.48	56	25.23	24.60	17	6,931	0.25%
2020/06/23	105	27.09	145	26.99	26.90	-40	6,737	-0.59%	大買/大賣/
2020/06/22	148	28.97	170	28.79	27.90	-22	6,353	-0.35%	大買/大賣/
2020/06/19	334	26.95	105	26.74	27.50	229	5,640	4.06%	大買/大賣/鉅額交易
2020/06/18	44	25.00	27	25.00	25.00	17	4,572	0.37%
2020/06/17	83	21.93	98	22.29	22.75	-15	4,475	-0.34%
2020/06/16	3	20.67	31	20.87	20.70	-28	4,189	-0.67%
2020/06/15	39	20.32	34	20.16	19.85	5	4,010	0.12%
2020/06/12	17	18.88	14	19.02	19.00	3	3,923	0.08%
2020/06/11	54	20.09	20	20.01	19.40	34	3,933	0.86%
2020/06/10	54	19.84	109	20.13	20.70	-55	3,854	-1.43%	大賣/
2020/06/09	12	19.05	14	18.83	18.85	-2	3,557	-0.06%
2020/06/08	40	19.01	51	19.27	18.80	-11	3,644	-0.30%
2020/06/05	0	0.00	22	18.38	18.25	-22	3,568	-0.62%
2020/06/04	2	18.33	1	18.35	18.30	1	3,637	0.03%
2020/06/03	2	18.05	0	0.00	18.05	2	3,869	0.05%
2020/06/02	6	17.73	0	0.00	17.80	6	3,981	0.15%
2020/06/01	7	18.12	0	0.00	18.00	7	3,954	0.18%
2020/05/29	0	0.00	2	18.75	17.90	-2	3,925	-0.05%
2020/05/28	11	19.01	11	19.19	18.75	0	3,922	0.00%
2020/05/27	32	18.73	5	19.00	18.60	27	3,924	0.69%
2020/05/26	27	19.49	12	19.70	19.40	15	3,902	0.38%
2020/05/25	11	18.94	10	18.86	18.80	1	3,838	0.03%
2020/05/22	6	18.91	8	19.09	18.70	-2	3,830	-0.05%
2020/05/21	1	18.80	19	18.77	18.80	-18	3,816	-0.47%
2020/05/20	27	18.99	23	19.14	18.70	4	3,853	0.10%
2020/05/19	10	19.18	15	18.43	19.25	-5	3,822	-0.13%
2020/05/18	73	18.06	45	18.29	18.80	28	3,680	0.76%
2020/05/15	3	16.78	11	17.25	17.10	-8	3,361	-0.24%
2020/05/14	18	17.36	7	17.54	16.75	11	3,366	0.33%
2020/05/13	9	17.48	15	17.52	17.60	-6	3,362	-0.18%
2020/05/12	119	16.69	129	16.62	16.60	-10	3,288	-0.30%	大買/大賣/
2020/05/11	3	16.00	1	15.65	16.05	2	3,289	0.06%
2020/05/08	8	16.48	5	16.45	16.35	3	3,306	0.09%
2020/05/07	8	16.73	15	16.51	17.10	-7	3,332	-0.21%
2020/05/06	16	15.55	3	15.87	15.85	13	3,404	0.38%
2020/05/05	1	15.35	2	15.23	15.35	-1	3,561	-0.03%
2020/05/04	2	14.55	5	15.05	15.00	-3	4,182	-0.07%
2020/04/30	7	14.54	0	0.00	14.50	7	4,275	0.16%
2020/04/29	13	14.37	0	0.00	14.35	13	4,372	0.30%
2020/04/28	15	14.35	1	14.55	14.25	14	4,476	0.31%
2020/04/27	1	14.60	6	14.13	14.70	-5	4,633	-0.11%
2020/04/24	0	0.00	1	13.45	13.40	-1	4,557	-0.02%
2020/04/23	9	13.47	1	13.45	13.40	8	4,552	0.18%
2020/04/22	4	13.23	2	13.10	13.40	2	4,553	0.04%
2020/04/21	6	13.84	4	13.51	13.50	2	4,577	0.04%
2020/04/20	6	14.09	9	14.15	14.30	-3	4,503	-0.07%
2020/04/17	1	13.10	0	0.00	13.00	1	4,417	0.02%
2020/04/16	0	0.00	3	13.55	13.20	-3	4,383	-0.07%
2020/04/15	2	13.30	0	0.00	13.15	2	4,470	0.04%
2020/04/14	8	13.49	7	13.71	13.40	1	4,457	0.02%
2020/04/13	7	13.04	10	12.80	13.15	-3	4,425	-0.07%
2020/04/10	9	12.73	21	12.94	13.25	-12	4,428	-0.27%
2020/04/09	9	11.85	5	11.80	12.60	4	4,435	0.09%
2020/04/07	1	11.65	0	0.00	11.80	1	4,465	0.02%
2020/04/06	0	0.00	2	11.85	11.90	-2	4,467	-0.04%
2020/03/31	3	11.33	1	11.30	11.35	2	4,480	0.04%
2020/03/30	8	10.66	9	10.86	11.35	-1	4,468	-0.02%
2020/03/26	15	8.37	14	9.05	9.45	1	4,445	0.02%
2020/03/25	5	9.65	9	10.50	9.09	-4	4,431	-0.09%
2020/03/24	11	9.98	7	10.15	10.10	4	4,421	0.09%
2020/03/23	10	10.95	0	0.00	10.95	10	4,422	0.23%
2020/03/20	20	12.31	4	11.99	12.15	16	4,418	0.36%
2020/03/18	20	13.53	10	13.65	13.25	10	4,386	0.23%
2020/03/17	2	13.53	1	13.20	13.20	1	4,355	0.02%
2020/03/16	3	15.48	7	16.29	14.65	-4	4,241	-0.09%
2020/03/13	2	16.20	2	16.20	16.20	0	4,158	0.00%
2020/03/12	10	18.41	2	18.90	18.00	8	4,131	0.19%
2020/03/11	6	20.04	1	20.65	20.00	5	4,043	0.12%
2020/03/10	3	20.90	5	20.70	20.60	-2	4,061	-0.05%
2020/03/09	20	22.76	45	22.89	21.85	-25	4,031	-0.62%
2020/03/06	7	22.09	9	22.08	22.10	-2	3,798	-0.05%
2020/03/04	0	0.00	9	20.94	20.95	-9	3,875	-0.23%
2020/03/03	0	0.00	2	21.23	20.80	-2	3,923	-0.05%
2020/03/02	2	20.50	20	20.60	20.90	-18	3,956	-0.45%
2020/02/27	18	20.81	0	0.00	20.50	18	3,945	0.46%
2020/02/25	3	21.55	2	21.95	21.25	1	3,966	0.03%
2020/02/24	8	22.01	2	22.15	22.05	6	4,015	0.15%
2020/02/21	40	22.00	38	21.99	21.95	2	4,003	0.05%
2020/02/20	0	0.00	1	21.10	21.45	-1	3,977	-0.03%
2020/02/19	0	0.00	2	20.93	20.90	-2	3,964	-0.05%
2020/02/18	4	20.98	2	20.80	20.85	2	3,966	0.05%
2020/02/17	1	21.25	4	21.28	21.15	-3	4,025	-0.07%
2020/02/14	3	20.80	14	21.06	20.80	-11	4,005	-0.27%
2020/02/13	7	22.11	5	21.74	21.50	2	3,985	0.05%
2020/02/12	0	0.00	3	22.15	22.25	-3	3,948	-0.08%
2020/02/11	6	22.17	11	22.69	22.15	-5	3,925	-0.13%
2020/02/10	11	22.64	4	22.85	22.45	7	4,047	0.17%
2020/02/07	14	23.22	13	23.18	23.05	1	3,982	0.03%
2020/02/06	17.1	22.71	17	22.96	22.45	0.1	3,923	0.00%
2020/02/05	107	24.12	22	23.98	24.00	85	3,849	2.21%	大買/
2020/02/04	0	0.00	11	21.73	22.30	-11	3,250	-0.34%
2020/02/03	2	21.95	1	21.45	21.75	1	3,116	0.03%
2020/01/31	20	21.90	8	21.41	21.55	12	3,014	0.40%
2020/01/30	77	22.14	65	22.24	22.25	12	2,933	0.41%
2020/01/20	11	19.81	12	19.98	20.25	-1	2,744	-0.04%
2020/01/17	2.1	19.65	0	0.00	19.40	2.1	2,695	0.08%
2020/01/16	3	19.68	1	19.60	19.50	2	2,687	0.07%
2020/01/15	1	19.50	2	19.95	19.60	-1	2,675	-0.04%
2020/01/09	7	18.69	10	18.82	18.80	-3	2,617	-0.11%
2020/01/06	0	0.00	2	18.83	18.80	-2	2,507	-0.08%
2020/01/03	1	18.65	1	18.60	18.65	0	2,494	0.00%
2020/01/02	1	19.05	3	19.07	18.90	-2	2,484	-0.08%
2019/12/27	1	18.25	0	0.00	18.20	1	2,452	0.04%
2019/12/25	2	18.70	0	0.00	18.60	2	2,443	0.08%
2019/12/23	1	18.60	0	0.00	18.55	1	2,451	0.04%
2019/12/20	3	18.90	5	18.87	18.80	-2	2,453	-0.08%
2019/12/18	1	18.05	0	0.00	18.15	1	2,499	0.04%
2019/12/13	1	18.50	10	18.65	18.40	-9	2,475	-0.36%
2019/12/12	5	18.92	0	0.00	18.75	5	2,458	0.20%
2019/12/11	2	19.20	0	0.00	19.15	2	2,432	0.08%
2019/12/10	5	19.20	0	0.00	19.30	5	2,424	0.21%
2019/12/06	15	19.24	14	19.42	19.25	1	2,400	0.04%
2019/12/05	5	19.53	1	19.75	19.30	4	2,450	0.16%
2019/12/04	35	20.01	0	0.00	19.70	35	2,392	1.46%
2019/12/02	1	20.20	0	0.00	20.10	1	2,293	0.04%
2019/11/29	41	21.43	29	21.87	21.35	12	2,225	0.54%
2019/11/27	11	20.28	5	20.37	20.15	6	2,044	0.29%
2019/11/25	0	0.00	2	21.85	21.75	-2	1,919	-0.10%
2019/11/22	1	22.20	0	0.00	22.05	1	1,884	0.05%
2019/11/21	6	22.30	0	0.00	22.10	6	1,828	0.33%
2019/11/20	10	21.20	0	0.00	21.30	10	1,739	0.57%
2019/11/19	0	0.00	2	21.20	21.10	-2	1,739	-0.11%
2019/11/18	6	21.61	0	0.00	21.55	6	1,686	0.36%
2019/11/15	0	0.00	1	21.60	21.70	-1	1,669	-0.06%
2019/11/14	0	0.00	13	22.83	21.80	-13	1,648	-0.79%
2019/11/13	3	21.98	0	0.00	21.90	3	1,569	0.19%
2019/11/12	2	21.70	1	22.35	21.70	1	1,567	0.06%
2019/11/11	4	22.25	0	0.00	22.10	4	1,531	0.26%
2019/11/08	1	22.30	7	22.09	22.25	-6	1,493	-0.40%
2019/11/07	37	23.06	29	22.96	22.10	8	1,465	0.55%
2019/11/06	2	22.10	4	22.11	21.95	-2	1,289	-0.16%
2019/11/05	29	22.41	23	22.74	22.25	6	1,238	0.48%
2019/11/04	34	22.11	32	21.88	22.25	2	1,123	0.18%
2019/11/01	10	19.17	7	19.34	20.60	3	960	0.31%
2019/10/31	0	0.00	11	18.90	18.90	-11	887	-1.24%
2019/10/30	9	18.74	1	18.40	18.75	8	869	0.92%
2019/10/29	2	18.75	1	19.20	18.35	1	845	0.12%
2019/10/28	1	18.05	3	18.00	18.50	-2	798	-0.25%
2019/10/23	0	0.00	1	17.90	17.80	-1	767	-0.13%
2019/10/22	1	17.90	0	0.00	18.00	1	763	0.13%
2019/10/21	0	0.00	1	17.65	17.65	-1	730	-0.14%
2019/10/16	0	0.00	4	17.15	17.35	-4	712	-0.56%
2019/10/14	0	0.00	12	17.35	17.20	-12	710	-1.69%
2019/10/04	3	17.30	0	0.00	17.50	3	707	0.42%
2019/10/03	4	17.30	0	0.00	17.30	4	710	0.56%
2019/09/27	0	0.00	1	17.45	17.30	-1	750	-0.13%
2019/09/26	7	17.85	0	0.00	17.85	7	742	0.94%
2019/09/24	5	17.96	0	0.00	18.00	5	758	0.66%
2019/09/23	1	17.85	5	18.10	18.10	-4	748	-0.53%
2019/09/16	0	0.00	1	17.25	17.25	-1	727	-0.14%
2019/09/11	0	0.00	3	17.43	17.45	-3	727	-0.41%
2019/09/09	7	17.48	0	0.00	17.65	7	715	0.98%
2019/09/03	0	0.00	29	17.20	17.15	-29	628	-4.61%
2019/08/22	4	17.25	5	17.39	17.45	-1	619	-0.16%
2019/08/19	2	17.03	0	0.00	17.05	2	581	0.34%
2019/08/15	0	0.00	1	16.55	17.20	-1	580	-0.17%
2019/08/14	1	16.90	0	0.00	16.75	1	560	0.18%
2019/08/02	1	16.70	1	16.70	16.75	0	582	0.00%
2019/07/23	2	17.30	0	0.00	17.30	2	606	0.33%
2019/07/22	2	17.55	0	0.00	17.50	2	614	0.33%
2019/07/18	9	17.48	0	0.00	17.50	9	696	1.29%
2019/07/17	15	17.47	11	17.39	17.35	4	689	0.58%
2019/07/16	1	17.35	0	0.00	17.40	1	686	0.15%
2019/07/12	1	17.35	0	0.00	17.40	1	710	0.14%
2019/07/10	0	0.00	0.1	17.65	17.55	-0.1	723	-0.01%
2019/07/09	2	17.53	0	0.00	17.50	2	746	0.27%
2019/07/08	0	0.00	1	17.65	17.55	-1	765	-0.13%
2019/07/05	10	18.00	0	0.00	17.80	10	792	1.26%
2019/06/17	1	16.40	0	0.00	16.40	1	903	0.11%
2019/06/10	0	0.00	2.5	16.84	16.80	-2.5	936	-0.27%
2019/05/31	2	16.30	0	0.00	16.35	2	936	0.21%
2019/05/30	0.2	16.30	1	16.40	16.35	-0.8	935	-0.09%
2019/05/22	1	15.95	0	0.00	15.80	1	930	0.11%
2019/05/20	1.2	15.79	1	15.45	15.55	0.2	932	0.02%
2019/05/14	0.2	16.20	0	0.00	16.15	0.2	954	0.02%
2019/05/10	0	0.00	21	16.66	16.65	-21	943	-2.22%
2019/05/09	0.2	17.15	0	0.00	16.95	0.2	937	0.02%
2019/05/08	0	0.00	0.5	17.40	17.45	-0.5	927	-0.05%
2019/04/26	0	0.00	1	18.00	17.95	-1	907	-0.11%
2019/04/25	0	0.00	10	18.10	18.10	-10	899	-1.11%
2019/04/24	5	18.30	0	0.00	18.15	5	895	0.56%
2019/04/22	0	0.00	26	17.90	17.90	-26	819	-3.17%
2019/04/19	0	0.00	2	17.85	17.90	-2	820	-0.24%
2019/04/17	0	0.00	5	18.11	18.10	-5	799	-0.63%
2019/04/15	2	18.35	5	18.39	18.30	-3	796	-0.38%
2019/04/12	2	18.43	2	18.30	18.15	0	783	0.00%
2019/04/11	13	18.13	2	18.10	18.20	11	763	1.44%
2019/04/10	30	18.49	41	18.63	18.20	-11	733	-1.50%
2019/04/09	6	17.47	0	0.00	17.75	6	620	0.97%
2019/04/08	0.4	17.15	1	17.25	17.25	-0.6	591	-0.10%
2019/04/03	2	17.25	0	0.00	17.25	2	591	0.34%
2019/04/01	24	17.46	4	17.20	17.20	20	593	3.37%
2019/03/28	4.1	17.61	0	0.00	17.50	4.1	578	0.71%
2019/03/19	2	17.50	0	0.00	17.45	2	608	0.33%
2019/03/18	1	17.35	0	0.00	17.35	1	586	0.17%
2019/03/12	2	17.35	0	0.00	17.25	2	631	0.32%
2019/03/11	0	0.00	1	16.95	16.95	-1	642	-0.16%
2019/03/07	0	0.00	10	17.25	17.30	-10	679	-1.47%
2019/03/04	10	17.28	0	0.00	17.30	10	720	1.39%
2019/02/21	1	17.50	0	0.00	17.40	1	746	0.13%
2019/02/18	3	18.05	1	17.85	18.00	2	743	0.27%
2019/02/15	45	18.31	22	18.47	17.80	23	732	3.14%
2019/01/21	0	0.00	11	17.15	17.10	-11	761	-1.44%
2019/01/15	11	17.73	0	0.00	17.65	11	783	1.40%
2019/01/14	2	17.95	0	0.00	17.80	2	792	0.25%
2019/01/11	3	17.93	0	0.00	17.75	3	800	0.37%
2019/01/08	3	17.45	3	17.75	17.90	0	900	0.00%
2019/01/07	0	0.00	7	17.35	17.40	-7	896	-0.78%
2019/01/03	7	17.11	0	0.00	17.20	7	917	0.76%
2018/12/27	0	0.00	1	17.00	17.00	-1	934	-0.11%
2018/12/26	29	17.22	29	16.85	16.85	0	933	0.00%
2018/12/25	5	17.30	5	17.05	17.10	0	935	0.00%
2018/12/21	0	0.00	8	17.05	17.35	-8	957	-0.84%
2018/12/19	1	17.80	1	17.50	17.45	0	963	0.00%
2018/12/18	0	0.00	5	17.75	17.65	-5	956	-0.52%
2018/12/14	3	18.30	16	18.24	18.30	-13	954	-1.36%
2018/12/13	4	17.59	3	17.70	17.80	1	930	0.11%
2018/12/12	5	17.00	0	0.00	17.10	5	902	0.55%
2018/12/11	3	17.05	0	0.00	16.90	3	895	0.33%
2018/12/07	5	17.40	8	17.25	17.30	-3	895	-0.33%
2018/12/06	1	17.55	0	0.00	17.35	1	917	0.11%
2018/12/05	0	0.00	10	17.30	17.30	-10	889	-1.12%
2018/12/04	2	17.40	3	17.38	17.40	-1	884	-0.11%
2018/12/03	7	17.07	0	0.00	17.10	7	865	0.81%
2018/11/30	1	16.80	71	16.65	16.75	-70	834	-8.39%
2018/11/29	11	16.98	1	16.60	16.60	10	823	1.21%
2018/11/28	1	16.20	0	0.00	16.35	1	788	0.13%
2018/11/26	2	16.20	0	0.00	16.20	2	783	0.26%
2018/11/23	32	16.12	0	0.00	16.10	32	782	4.09%
2018/11/22	4	16.65	4	16.45	16.30	0	773	0.00%
2018/11/21	8	16.20	0	0.00	16.20	8	749	1.07%
2018/11/20	9	16.29	0	0.00	16.20	9	745	1.21%
2018/11/19	1	16.45	1	16.40	16.40	0	742	0.00%
2018/11/15	0	0.00	2	16.10	16.05	-2	737	-0.27%
2018/11/13	2	16.20	0	0.00	16.20	2	737	0.27%
2018/11/12	11	16.46	0	0.00	16.45	11	737	1.49%
2018/11/09	9	16.64	0	0.00	16.65	9	739	1.22%
2018/11/08	4	16.91	1	16.90	16.75	3	738	0.41%
2018/11/06	4	16.60	0	0.00	16.45	4	722	0.55%
2018/11/01	4	16.13	0	0.00	16.05	4	696	0.57%
2018/10/30	1	15.95	0	0.00	15.85	1	691	0.14%
2018/10/25	2	16.60	0	0.00	16.40	2	697	0.29%
2018/10/24	0	0.00	0.5	17.25	17.20	-0.5	697	-0.07%
2018/10/17	0	0.00	2	18.15	18.15	-2	651	-0.31%
2018/10/12	5	16.58	0	0.00	16.55	5	630	0.79%
2018/10/11	1	17.35	3	17.35	17.35	-2	619	-0.32%
2018/10/09	0	0.00	2	19.65	19.25	-2	604	-0.33%
2018/10/02	0.1	20.70	0	0.00	20.70	0.1	661	0.02%
2018/10/01	1	20.60	1	20.60	20.90	0	677	0.00%
2018/09/27	2	20.30	15	20.32	20.60	-13	674	-1.93%
2018/09/25	1	20.15	0	0.00	20.20	1	668	0.15%
2018/09/20	1	20.40	0	0.00	20.20	1	681	0.15%
2018/09/10	1	19.50	0	0.00	19.45	1	666	0.15%
2018/08/21	0	0.00	0.5	20.10	19.90	-0.5	775	-0.06%
2018/07/27	0	0.00	5	21.90	21.75	-5	938	-0.53%
2018/07/12	1	21.50	0	0.00	21.25	1	1,591	0.06%
2018/07/11	1	20.15	0	0.00	20.50	1	1,556	0.06%
2018/06/27	1	21.50	0	0.00	21.50	1	1,560	0.06%
2018/06/14	1	22.00	6	21.98	22.00	-5	1,602	-0.31%
2018/06/12	6	22.70	6	22.45	22.45	0	1,601	0.00%
2018/06/04	2	22.50	0	0.00	22.55	2	1,645	0.12%
2018/05/31	1	22.20	0	0.00	22.65	1	1,676	0.06%
2018/05/30	1	21.80	0	0.00	21.70	1	1,670	0.06%
2018/05/24	1.3	22.93	0	0.00	22.85	1.3	1,672	0.08%
2018/05/18	1	23.00	0	0.00	23.05	1	1,774	0.06%
2018/05/17	1	23.15	0	0.00	23.05	1	1,884	0.05%
2018/05/16	10	23.60	1	23.45	23.40	9	1,963	0.46%
2018/05/15	1	23.80	0	0.00	23.40	1	1,963	0.05%
2018/05/10	1	23.35	0	0.00	23.25	1	1,984	0.05%
2018/05/03	1	24.20	0	0.00	24.15	1	2,030	0.05%
2018/04/30	0.2	23.85	1	23.80	23.80	-0.8	1,955	-0.04%
2018/04/27	0	0.00	10	24.73	24.05	-10	2,050	-0.49%
2018/04/26	47	25.55	36	25.46	24.80	11	2,069	0.53%
2018/04/25	0	0.00	0.5	23.75	23.60	-0.5	1,705	-0.03%
2018/04/23	0	0.00	8	23.70	23.60	-8	1,652	-0.48%
2018/04/20	3	23.28	2	23.48	23.10	1	1,626	0.06%
2018/04/19	2	22.90	0	0.00	22.90	2	1,598	0.13%
2018/04/18	1	23.20	0	0.00	23.00	1	1,595	0.06%
2018/04/17	3	22.67	0.2	22.55	22.45	2.8	1,597	0.18%
2018/04/12	2	23.40	0	0.00	23.25	2	1,581	0.13%
2018/04/10	2	23.90	1	24.15	23.80	1	1,565	0.06%
2018/04/09	3	24.33	4	24.30	24.25	-1	1,552	-0.06%
2018/04/03	3	23.65	0	0.00	23.85	3	1,528	0.20%
2018/04/02	1	23.85	1	24.05	23.85	0	1,522	0.00%
2018/03/29	1	24.50	10	24.48	24.20	-9	1,501	-0.60%
2018/03/28	1	23.80	0	0.00	23.65	1	1,469	0.07%
2018/03/27	1	23.40	0	0.00	23.50	1	1,461	0.07%
2018/03/26	0	0.00	1	23.80	23.65	-1	1,461	-0.07%
2018/03/23	2	22.80	0	0.00	22.80	2	1,450	0.14%
2018/03/22	3	23.05	0	0.00	23.15	3	1,444	0.21%
2018/03/20	0	0.00	8	23.40	23.60	-8	1,429	-0.56%
2018/03/16	1	23.50	0	0.00	23.50	1	1,424	0.07%
2018/03/15	0	0.00	3	23.63	23.75	-3	1,422	-0.21%
2018/03/13	3	23.18	0	0.00	23.15	3	1,459	0.21%
2018/03/12	0	0.00	5	23.45	23.35	-5	1,453	-0.34%
2018/03/09	3	23.50	4	23.45	23.45	-1	1,447	-0.07%
2018/03/07	11	24.98	0	0.00	25.20	11	1,371	0.80%
2018/03/06	4	24.83	0	0.00	24.70	4	1,341	0.30%
2018/02/26	0	0.00	2	24.95	25.00	-2	1,315	-0.15%
2018/02/23	2	24.65	0	0.00	24.65	2	1,306	0.15%
2018/02/21	0	0.00	1	24.70	25.00	-1	1,261	-0.08%
2018/02/12	1	25.65	2	25.50	24.95	-1	1,243	-0.08%
2018/02/09	2	25.55	0	0.00	25.35	2	1,192	0.17%
2018/02/06	1	22.85	1	22.95	22.95	0	986	0.00%
2018/01/31	0	0.00	3	23.30	23.70	-3	945	-0.32%
2018/01/30	1	23.80	1	24.40	23.80	0	970	0.00%
2018/01/29	1	23.90	0	0.00	24.75	1	961	0.10%
2018/01/25	1	23.00	0	0.00	23.00	1	903	0.11%
2018/01/23	4	24.80	9	24.47	24.25	-5	837	-0.60%
2018/01/22	7	23.09	3	23.05	23.15	4	709	0.56%
2018/01/19	0	0.00	2	21.20	21.05	-2	623	-0.32%
2018/01/17	0	0.00	10	21.05	21.05	-10	624	-1.60%
2018/01/16	10	21.64	0	0.00	21.40	10	624	1.60%