太景*-KY (4157)-臺銀-臺南券商分點個股進出

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
15.50
漲跌
▲0.05
漲幅
+0.32%
成交量
1,949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-臺南券商分點個股進出

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-臺南券商分點個股進出
臺銀-臺南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
2024/04/25	11	15.61	0	0.00	15.50	11	2,345	0.47%
2024/04/24	12	15.54	16	15.50	15.45	-4	2,326	-0.17%
2024/04/23	24	15.62	5	15.50	15.50	19	2,295	0.83%
2024/04/22	122	16.31	94	16.36	15.60	28	2,247	1.25%	大買/
2024/04/19	12	16.98	33	16.86	16.45	-21	2,041	-1.03%
2024/04/18	7	15.66	12	15.69	15.75	-5	1,621	-0.31%
2024/04/17	0	0.00	21	14.35	14.35	-21	1,451	-1.45%
2024/04/16	25	14.29	0	0.00	14.25	25	1,449	1.72%
2024/04/15	10	14.70	4	14.78	14.65	6	1,418	0.42%
2024/04/12	0	0.00	8	14.93	14.95	-8	1,435	-0.56%
2024/04/11	10	15.03	0	0.00	14.90	10	1,438	0.70%
2024/04/10	5	15.30	0	0.00	15.10	5	1,428	0.35%
2024/04/08	0	0.00	2	15.30	15.30	-2	1,431	-0.14%
2024/04/02	0	0.00	2	15.60	15.65	-2	1,415	-0.14%
2024/04/01	1	15.70	3	15.67	15.70	-2	1,403	-0.14%
2024/03/28	2	15.50	2	15.45	15.45	0	1,349	0.00%
2024/03/26	4	15.45	3	15.40	15.35	1	1,298	0.08%
2024/03/25	0	0.00	25	15.41	15.40	-25	1,273	-1.96%
2024/03/22	0	0.00	6	14.84	14.90	-6	1,236	-0.49%
2024/03/21	42	14.45	42	14.51	14.70	0	1,244	0.00%
2024/03/18	7	14.65	7	14.60	14.65	0	1,233	0.00%
2024/03/14	0	0.00	2	14.65	14.60	-2	1,253	-0.16%
2024/03/13	1	14.60	0	0.00	14.50	1	1,259	0.08%
2024/03/12	2	15.15	1	15.15	14.90	1	1,267	0.08%
2024/03/11	0	0.00	2	14.55	14.55	-2	1,246	-0.16%
2024/03/07	23	14.47	20	14.50	14.75	3	1,492	0.20%
2024/03/06	10	14.75	0	0.00	14.70	10	1,569	0.64%
2024/03/05	5	14.84	0	0.00	14.80	5	1,577	0.32%
2024/03/04	13	14.97	0	0.00	14.85	13	1,630	0.80%
2024/02/29	0	0.00	10	15.20	15.10	-10	1,896	-0.53%
2024/02/27	10	15.00	4	15.15	15.00	6	1,892	0.32%
2024/02/20	0	0.00	10	15.60	15.55	-10	1,837	-0.54%
2024/02/19	4	15.71	1	15.80	15.50	3	1,835	0.16%
2024/01/31	2	14.85	0	0.00	14.85	2	1,845	0.11%
2024/01/24	0	0.00	3	14.90	14.95	-3	2,017	-0.15%
2024/01/17	2	15.00	0	0.00	14.75	2	2,052	0.10%
2024/01/16	2	15.15	0	0.00	15.10	2	2,065	0.10%
2024/01/11	2	15.15	0	0.00	15.20	2	2,061	0.10%
2024/01/08	1	15.30	1	15.40	15.40	0	2,051	0.00%
2024/01/03	2	15.20	2	15.10	15.05	0	2,009	0.00%
2023/12/28	22	15.10	0	0.00	15.10	22	1,979	1.11%
2023/12/25	12	15.20	0	0.00	15.10	12	1,971	0.61%
2023/12/22	0	0.00	5	15.30	15.35	-5	1,964	-0.25%
2023/12/21	1	15.60	10	15.80	15.50	-9	1,976	-0.46%
2023/12/19	5	15.55	0	0.00	15.45	5	1,947	0.26%
2023/12/14	10	15.25	0	0.00	15.25	10	1,910	0.52%
2023/12/12	1	15.20	0	0.00	15.25	1	1,920	0.05%
2023/12/04	17	17.04	57	16.66	16.85	-40	1,707	-2.34%
2023/12/01	29	16.49	1	16.35	16.05	28	1,527	1.83%
2023/11/30	10	15.75	10	15.88	15.90	0	1,415	0.00%
2023/11/29	51	15.75	70	15.85	15.90	-19	1,399	-1.36%
2023/11/28	14	15.85	5	15.65	15.75	9	1,341	0.67%
2023/11/27	16	15.68	2	15.88	16.20	14	1,187	1.18%
2023/11/24	2	15.15	0	0.00	15.00	2	1,050	0.19%
2023/11/23	2	15.10	0	0.00	15.05	2	1,075	0.19%
2023/11/21	3	14.75	3	14.85	14.85	0	1,067	0.00%
2023/11/14	3	14.65	3	14.70	14.70	0	1,083	0.00%
2023/11/07	0	0.00	7	15.95	15.65	-7	1,046	-0.67%
2023/11/06	14	15.92	26	15.96	15.75	-12	1,025	-1.17%
2023/11/02	0	0.00	0	15.00	14.95	0	890	0.00%
2023/11/01	0	0.00	0.4	14.95	14.90	-0.4	906	-0.04%
2023/10/30	0	0.00	2.6	14.95	14.90	-2.6	916	-0.29%
2023/10/27	4	15.01	1	15.00	14.95	3	914	0.33%
2023/10/25	0	0.00	1	14.80	14.95	-1	929	-0.11%
2023/10/24	6	14.97	10	15.06	14.90	-4	933	-0.43%
2023/10/23	12	14.20	0	0.00	14.20	12	925	1.30%
2023/10/20	5	13.96	0	0.00	14.05	5	951	0.53%
2023/10/17	3	14.40	0	0.00	14.35	3	994	0.30%
2023/10/16	0	0.00	9	14.65	14.60	-9	1,024	-0.88%
2023/10/13	9	14.57	0	0.00	14.50	9	1,068	0.84%
2023/10/04	0	0.00	2	14.35	14.50	-2	1,268	-0.16%
2023/10/03	0	0.00	4	14.55	14.45	-4	1,282	-0.31%
2023/09/26	2	14.70	0	0.00	14.45	2	1,599	0.13%
2023/09/20	5	14.90	0	0.00	14.80	5	2,527	0.20%
2023/09/18	1	15.00	4	15.13	14.95	-3	2,592	-0.12%
2023/09/15	3	15.05	0	0.00	14.95	3	2,585	0.12%
2023/09/11	0	0.00	15	15.02	14.90	-15	2,647	-0.57%
2023/09/05	15	15.28	0	0.00	15.20	15	3,015	0.50%
2023/09/04	2	15.50	0	0.00	15.40	2	3,014	0.07%
2023/09/01	3	15.35	3	15.45	15.40	0	3,012	0.00%
2023/08/29	0	0.00	2	15.45	15.40	-2	2,997	-0.07%
2023/08/25	5	14.77	3	14.85	14.85	2	3,004	0.07%
2023/08/15	0	0.00	20	15.01	15.10	-20	2,989	-0.67%
2023/08/14	0	0.00	8	14.80	14.90	-8	2,985	-0.27%
2023/08/11	1	15.20	0	0.00	15.00	1	2,967	0.03%
2023/08/10	2	15.50	10	15.05	15.00	-8	2,960	-0.27%
2023/08/08	5	15.75	10	15.50	15.45	-5	2,949	-0.17%
2023/08/07	15	15.63	0	0.00	15.65	15	2,963	0.51%
2023/08/04	5	15.35	0	0.00	15.50	5	2,945	0.17%
2023/08/02	0	0.00	60	15.43	15.35	-60	2,954	-2.03%
2023/08/01	0	0.00	5	15.50	15.50	-5	2,945	-0.17%
2023/07/31	1	15.45	0	0.00	15.40	1	2,958	0.03%
2023/07/28	20	15.41	27	15.56	15.60	-7	2,959	-0.24%
2023/07/27	37	15.52	2	15.65	15.55	35	2,944	1.19%
2023/07/26	20	15.70	8	15.45	15.45	12	2,945	0.41%
2023/07/25	31	15.71	0	0.00	15.65	31	2,929	1.06%
2023/07/24	2	15.65	0	0.00	15.65	2	2,904	0.07%
2023/07/19	0	0.00	2	16.18	16.10	-2	2,892	-0.07%
2023/07/18	7	15.91	1	16.05	15.75	6	2,876	0.21%
2023/07/17	0	0.00	10	16.25	16.45	-10	2,862	-0.35%
2023/07/14	2	16.10	0	0.00	16.00	2	2,873	0.07%
2023/07/13	75	16.06	72	15.81	15.70	3	2,854	0.11%
2023/07/12	58	16.35	50	16.17	16.05	8	2,821	0.28%
2023/07/11	6	17.00	0	0.00	16.50	6	2,776	0.22%
2023/07/07	0	0.00	11	16.67	16.65	-11	2,735	-0.40%
2023/07/06	3	16.95	1	17.05	16.90	2	2,689	0.07%
2023/07/05	5	17.19	4	16.93	17.00	1	2,640	0.04%
2023/07/04	4	17.30	2	17.40	17.05	2	2,588	0.08%
2023/07/03	1	18.15	5	18.28	18.00	-4	2,442	-0.16%
2023/06/30	20	18.28	10	18.63	17.85	10	2,337	0.43%
2023/06/29	68	18.12	65	18.34	18.10	3	2,097	0.14%
2023/06/28	58	16.57	84	16.71	17.20	-26	1,702	-1.53%
2023/06/27	15	16.03	8	16.00	16.05	7	1,523	0.46%
2023/06/20	0	0.00	1	15.75	15.75	-1	1,532	-0.07%
2023/06/19	1	15.90	3	15.75	15.70	-2	1,591	-0.13%
2023/06/16	0	0.00	7	15.76	15.85	-7	1,704	-0.41%
2023/06/15	16	15.50	54	15.52	15.65	-38	1,696	-2.24%
2023/06/14	12	15.70	0	0.00	15.60	12	1,685	0.71%
2023/06/13	33	15.82	6	15.79	15.90	27	1,684	1.60%
2023/06/12	11	16.20	17	16.14	16.00	-6	1,633	-0.37%
2023/06/09	16	15.38	20	15.74	15.35	-4	1,457	-0.27%
2023/06/08	0	0.00	10	14.88	14.90	-10	1,363	-0.73%
2023/06/07	0	0.00	10	14.90	14.75	-10	1,381	-0.72%
2023/06/06	27	14.80	0	0.00	14.80	27	1,397	1.93%
2023/06/02	17	14.84	9	14.90	14.85	8	1,406	0.57%
2023/06/01	5	14.80	0	0.00	15.00	5	1,413	0.35%
2023/05/24	1	15.15	0	0.00	15.15	1	1,408	0.07%
2023/05/19	10	14.90	0	0.00	14.90	10	1,416	0.71%
2023/05/10	0	0.00	3	15.30	15.30	-3	1,483	-0.20%
2023/05/09	22	15.21	0	0.00	15.35	22	1,489	1.48%
2023/05/02	0	0.00	20	15.69	15.65	-20	1,517	-1.32%
2023/04/26	5	14.98	0	0.00	15.00	5	1,506	0.33%
2023/04/25	10	15.20	10	15.70	15.10	0	1,497	0.00%
2023/04/24	1	15.25	0	0.00	15.35	1	1,494	0.07%
2023/04/21	5	15.00	1	15.05	15.00	4	1,484	0.27%
2023/04/20	5	15.30	0	0.00	15.35	5	1,474	0.34%
2023/04/19	0	0.00	15	15.80	15.85	-15	1,447	-1.04%
2023/04/17	0	0.00	1	15.50	15.50	-1	1,419	-0.07%
2023/04/06	0	0.00	2	15.05	15.00	-2	1,552	-0.13%
2023/03/31	1	15.10	1	15.00	15.00	0	1,587	0.00%
2023/03/29	10	15.15	0	0.00	15.05	10	1,653	0.60%
2023/03/28	5	15.30	1	15.30	15.20	4	1,711	0.23%
2023/03/27	1	15.55	3	15.87	15.50	-2	1,849	-0.11%
2023/03/24	2	15.58	1	15.55	15.65	1	1,998	0.05%
2023/03/23	1	15.65	2	15.70	15.45	-1	2,144	-0.05%
2023/03/22	6	15.43	0	0.00	15.45	6	2,504	0.24%
2023/03/21	0	0.00	15	15.75	15.90	-15	2,738	-0.55%
2023/03/10	3	15.03	0	0.00	14.90	3	2,732	0.11%
2023/03/09	4	15.21	0	0.00	15.25	4	2,726	0.15%
2023/03/08	0	0.00	15	15.45	15.45	-15	2,748	-0.55%
2023/02/20	0	0.00	1	15.90	15.85	-1	2,818	-0.04%
2023/02/15	2	15.60	1	15.70	15.60	1	2,833	0.04%
2023/02/09	1	16.05	1	16.30	15.90	0	2,812	0.00%
2023/02/06	2	16.05	0	0.00	16.00	2	2,787	0.07%
2023/02/03	0	0.00	1	15.75	15.95	-1	2,781	-0.04%
2023/02/01	0	0.00	23	15.42	15.50	-23	2,750	-0.84%
2023/01/31	0	0.00	5	15.40	15.40	-5	2,758	-0.18%
2023/01/13	1	15.00	0	0.00	15.10	1	2,783	0.04%
2023/01/12	2	15.00	0	0.00	14.95	2	2,792	0.07%
2023/01/11	1	15.45	1	15.30	15.25	0	2,785	0.00%
2023/01/10	0	0.00	2	15.50	15.35	-2	2,788	-0.07%
2023/01/09	2	15.43	0	0.00	15.45	2	2,815	0.07%
2023/01/06	4	15.33	0	0.00	15.25	4	2,834	0.14%
2023/01/03	2	15.85	0	0.00	15.65	2	2,874	0.07%
2022/12/30	0	0.00	2	16.00	16.05	-2	2,875	-0.07%
2022/12/29	3	15.98	6	16.05	16.10	-3	2,882	-0.10%
2022/12/28	1	16.35	0	0.00	15.95	1	2,896	0.03%
2022/12/27	8	16.50	4	16.63	16.40	4	2,923	0.14%
2022/12/26	0	0.00	4	16.84	16.60	-4	2,912	-0.14%
2022/12/23	2	16.38	3	16.60	16.15	-1	2,886	-0.03%
2022/12/22	0	0.00	10	15.98	16.40	-10	2,891	-0.35%
2022/12/21	1	16.35	4	16.20	15.70	-3	2,936	-0.10%
2022/12/20	7	16.36	1	16.10	16.10	6	2,945	0.20%
2022/12/19	32	17.36	20	17.37	17.15	12	2,951	0.41%
2022/12/16	7	16.88	27	17.01	17.05	-20	2,896	-0.69%
2022/12/15	54	17.09	8	16.73	16.60	46	2,763	1.66%
2022/12/14	36	17.50	39	17.52	17.25	-3	2,631	-0.11%
2022/12/13	20	17.62	7	17.39	17.95	13	2,248	0.58%
2022/12/12	4	16.03	6	16.54	16.35	-2	1,981	-0.10%
2022/12/09	7	15.42	4	15.58	15.45	3	1,904	0.16%
2022/12/08	2	15.38	0	0.00	15.30	2	1,938	0.10%
2022/11/23	0	0.00	3	15.25	15.35	-3	3,329	-0.09%
2022/11/22	2	15.10	12	15.05	15.05	-10	3,656	-0.27%
2022/11/21	12	15.54	0	0.00	15.45	12	3,726	0.32%
2022/11/17	0	0.00	2	15.40	15.30	-2	4,014	-0.05%
2022/11/16	2	15.15	0	0.00	15.15	2	4,163	0.05%
2022/11/04	1	14.85	0	0.00	14.85	1	4,795	0.02%
2022/11/02	0	0.00	1	14.65	14.85	-1	4,865	-0.02%
2022/10/26	3	13.60	3	13.70	13.55	0	5,227	0.00%
2022/10/25	1	13.80	0	0.00	13.65	1	5,283	0.02%
2022/10/24	0	0.00	3	14.60	14.25	-3	5,349	-0.06%
2022/10/21	3	14.45	0	0.00	14.25	3	5,511	0.05%
2022/10/18	0	0.00	1	14.75	14.70	-1	7,136	-0.01%
2022/10/14	0	0.00	5	14.70	14.60	-5	7,322	-0.07%
2022/10/13	7	14.09	7	14.14	14.05	0	7,354	0.00%
2022/10/12	5	14.60	5	14.70	14.95	0	7,391	0.00%
2022/10/07	0	0.00	5	15.30	15.30	-5	7,358	-0.07%
2022/10/06	0	0.00	20	15.26	15.35	-20	7,355	-0.27%
2022/10/05	20	15.20	0	0.00	15.10	20	7,379	0.27%
2022/10/04	0	0.00	1	15.55	15.40	-1	7,409	-0.01%
2022/09/29	0	0.00	2	15.03	15.05	-2	7,466	-0.03%
2022/09/28	1	14.50	1	15.20	14.45	0	7,527	0.00%
2022/09/22	1	17.05	0	0.00	17.20	1	7,397	0.01%
2022/09/21	0	0.00	1	16.70	16.75	-1	7,447	-0.01%
2022/09/19	2	16.88	0	0.00	16.80	2	7,620	0.03%
2022/09/15	2	17.65	0	0.00	17.50	2	7,696	0.03%
2022/09/13	1	18.65	2	18.20	18.10	-1	7,726	-0.01%
2022/09/07	0	0.00	1	17.85	17.85	-1	7,934	-0.01%
2022/09/06	1	18.80	1	18.10	18.45	0	7,859	0.00%
2022/09/05	11	19.70	15	19.35	19.50	-4	7,643	-0.05%
2022/09/01	2	18.33	1	18.60	18.20	1	7,140	0.01%
2022/08/31	4	19.08	8	19.06	18.90	-4	7,109	-0.06%
2022/08/30	0	0.00	3	18.60	18.60	-3	6,869	-0.04%
2022/08/29	20	19.05	18.1	19.28	18.45	1.9	6,770	0.03%
2022/08/26	3	18.35	0	0.00	18.20	3	6,428	0.05%
2022/08/25	0	0.00	6	18.42	18.45	-6	6,337	-0.09%
2022/08/24	16	18.29	43	18.68	18.40	-27	6,248	-0.43%
2022/08/23	14	18.50	3	17.70	17.65	11	6,027	0.18%
2022/08/22	37	18.55	21	18.40	18.65	16	5,863	0.27%
2022/08/18	2	17.73	2	17.88	17.45	0	5,518	0.00%
2022/08/17	1	17.75	1	18.05	17.70	0	5,437	0.00%
2022/08/16	1	17.20	0	0.00	17.60	1	5,328	0.02%
2022/08/15	2	16.80	6	17.13	17.25	-4	5,265	-0.08%
2022/08/12	0	0.00	11	16.55	16.55	-11	5,215	-0.21%
2022/08/11	4	16.40	0	0.00	16.40	4	5,209	0.08%
2022/08/10	8	16.52	3	16.55	16.45	5	5,178	0.10%
2022/08/09	1	16.65	0	0.00	16.70	1	5,140	0.02%
2022/08/05	0	0.00	2	17.25	17.00	-2	5,073	-0.04%
2022/08/04	7	16.95	2	16.70	16.85	5	5,060	0.10%
2022/08/03	11	17.38	3	18.45	17.30	8	4,982	0.16%
2022/08/02	5.1	18.22	9	17.95	17.95	-4	4,902	-0.08%
2022/08/01	4	19.11	0	0.00	19.00	4	4,813	0.08%
2022/07/29	4	19.21	7	19.14	19.25	-3	4,773	-0.06%
2022/07/28	12	19.17	3	19.15	19.05	9	4,689	0.19%
2022/07/27	34.1	19.46	22	19.59	19.40	12.1	4,539	0.27%
2022/07/26	20	19.91	33	20.49	20.90	-13	4,071	-0.32%
2022/07/25	28	19.81	24.7	19.76	19.15	3.4	3,350	0.10%
2022/07/22	0	0.00	3	18.53	18.85	-3	2,927	-0.10%
2022/07/21	0	0.00	1	18.00	18.00	-1	2,821	-0.04%
2022/07/20	0	0.00	3	17.63	17.60	-3	2,801	-0.11%
2022/07/13	3	17.20	0	0.00	17.10	3	3,393	0.09%
2022/07/11	0	0.00	2	17.28	17.25	-2	3,383	-0.06%
2022/07/08	1	16.90	3	16.97	17.10	-2	3,356	-0.06%
2022/07/06	3	16.77	3	16.42	16.35	0	3,257	0.00%
2022/07/05	0	0.00	1	15.95	15.95	-1	3,183	-0.03%
2022/07/04	3	15.60	0	0.00	15.65	3	3,177	0.09%
2022/07/01	1	16.00	0	0.00	15.75	1	3,173	0.03%
2022/06/28	0	0.00	1	18.00	17.25	-1	3,022	-0.03%
2022/06/27	3	17.85	15	17.96	17.95	-12	2,980	-0.40%
2022/06/23	1	17.90	0	0.00	17.20	1	2,969	0.03%
2022/06/22	2	17.30	8	17.50	17.65	-6	2,907	-0.21%
2022/06/20	6	17.64	3	17.88	16.60	3	2,826	0.11%
2022/06/09	1	16.80	5	16.81	16.80	-4	2,786	-0.14%
2022/06/07	0	0.00	1	15.90	15.85	-1	2,772	-0.04%
2022/05/20	0	0.00	1	15.80	15.70	-1	3,308	-0.03%
2022/05/19	1	15.95	0	0.00	15.95	1	3,453	0.03%
2022/05/17	1	15.30	0	0.00	15.30	1	3,454	0.03%
2022/05/13	1	14.90	0	0.00	14.95	1	3,484	0.03%
2022/05/10	0	0.00	1	15.50	15.50	-1	3,474	-0.03%
2022/05/09	3	16.20	1	16.70	15.70	2	3,462	0.06%
2022/05/06	3	16.62	0	0.00	16.60	3	3,501	0.09%
2022/05/05	0	0.00	1	17.10	17.10	-1	3,498	-0.03%
2022/05/04	1	17.45	1	17.80	17.10	0	3,498	0.00%
2022/05/03	1	17.45	4	17.56	17.45	-3	3,511	-0.09%
2022/04/29	0	0.00	1	17.40	17.35	-1	3,512	-0.03%
2022/04/28	5	17.55	1	17.50	17.15	4	3,505	0.11%
2022/04/26	0	0.00	52	18.02	17.65	-52	3,441	-1.51%
2022/04/25	53	18.10	116	18.50	18.05	-63	3,386	-1.86%	大賣/
2022/04/22	4	18.88	161	18.96	18.85	-157	3,238	-4.85%	大賣/鉅額交易
2022/04/21	117	19.60	6	19.33	19.40	111	3,139	3.54%	大買/鉅額交易
2022/04/20	12	18.21	12	18.41	18.40	0	2,888	0.00%
2022/04/19	162	17.74	72	16.78	17.85	90	2,750	3.27%	大買/
2022/04/18	70	17.36	0	0.00	17.05	70	2,658	2.63%
2022/03/30	0	0.00	80	17.43	17.25	-80	2,420	-3.31%
2022/03/29	80	17.21	20	17.25	17.50	60	2,394	2.51%
2022/03/28	26	18.19	0	0.00	17.00	26	2,339	1.11%
2022/03/24	3	17.83	0	0.00	17.95	3	2,176	0.14%
2022/03/22	0	0.00	1	18.30	18.45	-1	2,163	-0.05%
2022/03/21	3	18.60	106	18.36	18.40	-103	2,143	-4.81%	大賣/鉅額交易
2022/03/18	92	18.27	38	17.41	18.30	54	2,101	2.57%
2022/03/17	41	17.37	23	17.07	17.25	18	2,009	0.90%
2022/03/16	0	0.00	1	16.75	16.50	-1	1,944	-0.05%
2022/03/15	11	16.96	6	16.32	16.40	5	1,920	0.26%
2022/03/10	0	0.00	0.1	16.30	16.30	-0.1	1,831	0.00%
2022/03/08	0	0.00	1	16.30	16.00	-1	1,831	-0.05%
2022/03/03	0	0.00	20	17.20	17.05	-20	1,829	-1.09%
2022/03/01	21	17.45	0	0.00	17.00	21	1,838	1.14%
2022/02/25	0	0.00	10	16.05	16.95	-10	1,813	-0.55%
2022/02/24	0	0.00	90	15.94	15.85	-90	1,764	-5.10%
2022/02/23	20	16.85	1	16.80	16.80	19	1,734	1.10%
2022/02/22	81	16.89	0	0.00	16.95	81	1,702	4.76%
2022/02/21	30	15.90	30	17.05	17.10	0	1,488	0.00%
2022/02/15	10	15.50	11	15.69	15.45	-1	1,345	-0.07%
2022/02/14	10	15.00	0	0.00	14.95	10	1,313	0.76%
2022/02/11	0	0.00	10	15.35	15.25	-10	1,320	-0.76%
2022/02/08	1	15.20	41	14.99	15.00	-40	1,275	-3.14%
2022/02/07	20	14.32	11	13.45	14.55	9	1,201	0.75%
2022/01/26	20	13.15	19	13.24	13.25	1	1,183	0.08%
2022/01/25	25	13.45	0	0.00	13.20	25	1,179	2.12%
2022/01/20	4	14.25	3	14.35	14.35	1	1,142	0.09%
2022/01/18	4	14.53	2	14.75	14.50	2	1,136	0.18%
2022/01/17	2	14.50	2	14.60	14.55	0	1,133	0.00%
2022/01/14	2.2	14.37	2	14.45	14.40	0.2	1,136	0.02%
2022/01/13	7	14.79	5	14.90	14.75	2	1,137	0.18%
2022/01/07	1	15.70	1	15.80	15.75	0	1,110	0.00%
2022/01/06	0	0.00	11	15.53	15.65	-11	1,104	-1.00%
2022/01/04	0	0.00	3	15.68	15.50	-3	1,100	-0.27%
2022/01/03	1	15.55	2	15.50	15.70	-1	1,111	-0.09%
2021/12/30	2	15.20	2	15.30	15.40	0	1,102	0.00%
2021/12/29	0	0.00	1	15.30	15.20	-1	1,107	-0.09%
2021/12/28	3	15.25	1	15.15	15.15	2	1,124	0.18%
2021/12/27	2	15.38	1	15.50	15.40	1	1,129	0.09%
2021/12/24	31	15.45	1	15.50	15.40	30	1,139	2.63%
2021/12/23	0	0.00	1	15.70	15.60	-1	1,132	-0.09%
2021/12/22	3	15.65	0	0.00	15.65	3	1,134	0.26%
2021/12/20	0	0.00	4	15.98	15.90	-4	1,131	-0.35%
2021/12/17	3	16.07	0	0.00	15.80	3	1,134	0.26%
2021/12/16	2	16.13	3	16.33	16.50	-1	1,109	-0.09%
2021/12/14	6	15.97	3	16.35	15.65	3	1,087	0.28%
2021/12/13	0	0.00	2	15.65	15.60	-2	1,027	-0.19%
2021/12/10	2	15.45	1	15.70	15.45	1	1,025	0.10%
2021/12/09	0	0.00	4	15.54	15.60	-4	1,028	-0.39%
2021/12/08	6	15.22	20	15.38	15.30	-14	1,022	-1.37%
2021/12/07	3	15.28	0	0.00	15.30	3	1,021	0.29%
2021/12/06	3	15.52	1	15.80	15.50	2	1,026	0.19%
2021/12/03	0	0.00	7	15.26	15.35	-7	1,044	-0.67%
2021/12/02	1	14.85	5	14.84	14.80	-4	1,018	-0.39%
2021/12/01	0	0.00	2	15.00	15.00	-2	1,023	-0.20%
2021/11/30	8	15.09	0	0.00	14.75	8	1,021	0.78%
2021/11/29	1	14.75	3	15.08	15.00	-2	995	-0.20%
2021/11/26	1	14.70	103	14.72	14.70	-102	976	-10.45%	大賣/鉅額交易
2021/11/25	65	14.55	90	14.77	14.45	-25	957	-2.61%
2021/11/24	43	14.28	0	0.00	14.25	43	928	4.63%
2021/11/23	11	14.62	0	0.00	14.60	11	892	1.23%
2021/11/22	16	14.84	13	15.04	14.80	3	883	0.34%
2021/11/19	8	14.95	14	15.05	14.95	-6	870	-0.69%
2021/11/18	20	14.94	10	15.00	15.00	10	879	1.14%
2021/11/17	76	15.09	0	0.00	15.05	76	875	8.68%
2021/11/16	2	15.30	0	0.00	15.30	2	887	0.23%
2021/11/15	0	0.00	111	15.31	15.60	-111	931	-11.92%	大賣/鉅額交易
2021/11/12	48	15.04	36	15.09	15.00	12	934	1.28%
2021/11/11	17.2	15.16	7	15.26	15.15	10.2	930	1.09%
2021/11/10	53	15.34	21	15.35	15.30	32	928	3.45%
2021/11/09	37	15.60	0	0.00	15.60	37	928	3.99%
2021/11/08	0	0.00	6	15.80	15.75	-6	927	-0.65%
2021/11/05	13	15.79	0	0.00	15.70	13	936	1.39%
2021/11/04	10	15.92	5	16.07	15.90	5	935	0.53%
2021/11/03	21	15.75	25	15.90	15.90	-4	942	-0.42%
2021/11/02	9	15.84	11	16.10	15.75	-2	952	-0.21%
2021/11/01	11	15.87	2	15.80	15.80	9	952	0.95%
2021/10/29	5	16.09	0	0.00	15.95	5	954	0.52%
2021/10/28	3	15.97	2	16.15	16.15	1	957	0.10%
2021/10/27	0	0.00	1	15.75	15.85	-1	954	-0.10%
2021/10/25	5	15.57	4	15.65	15.60	1	964	0.10%
2021/10/22	1	15.75	0	0.00	15.75	1	969	0.10%
2021/10/21	2	16.00	3	16.25	16.00	-1	978	-0.10%
2021/10/20	2	15.80	8	15.89	15.85	-6	979	-0.61%
2021/10/19	4	15.75	0	0.00	15.80	4	980	0.41%
2021/10/14	3	15.80	3	15.95	15.95	0	1,025	0.00%
2021/10/13	2	15.90	1	15.90	15.80	1	1,033	0.10%
2021/10/12	2	16.53	0	0.00	16.20	2	1,036	0.19%
2021/10/08	0	0.00	2	16.73	16.80	-2	1,038	-0.19%
2021/10/06	0	0.00	1	16.20	15.95	-1	1,075	-0.09%
2021/10/05	8	15.80	8	15.90	16.10	0	1,106	0.00%
2021/09/30	0	0.00	2	17.20	17.30	-2	1,321	-0.15%
2021/09/28	4	17.53	0	0.00	17.45	4	1,345	0.30%
2021/09/24	3	17.53	2	17.55	17.65	1	1,387	0.07%
2021/09/23	8	16.98	21	17.12	17.20	-13	1,389	-0.94%
2021/09/17	0	0.00	8	17.30	17.30	-8	1,409	-0.57%
2021/09/16	6	17.15	4	17.25	17.10	2	1,426	0.14%
2021/09/15	10	17.20	0	0.00	17.20	10	1,448	0.69%
2021/09/14	11	17.33	32	17.26	17.20	-21	1,495	-1.40%
2021/09/13	0	0.00	12	17.35	17.30	-12	1,512	-0.79%
2021/09/10	6	17.18	0	0.00	17.15	6	1,547	0.39%
2021/09/09	8	17.30	1	17.25	17.30	7	1,548	0.45%
2021/09/08	1	18.10	16	17.97	17.60	-15	1,545	-0.97%
2021/09/07	14	17.25	0	0.00	17.30	14	1,529	0.92%
2021/09/06	2	17.30	0	0.00	17.40	2	1,548	0.13%
2021/08/31	0	0.00	2	17.23	17.30	-2	1,579	-0.13%
2021/08/30	2	17.05	0	0.00	17.20	2	1,587	0.13%
2021/08/27	0	0.00	2	17.25	17.15	-2	1,592	-0.13%
2021/08/26	5	17.42	0	0.00	17.25	5	1,602	0.31%
2021/08/24	5	16.95	0	0.00	17.00	5	1,626	0.31%
2021/08/20	1	17.30	1	17.25	17.20	0	1,643	0.00%
2021/08/19	13	18.13	3	18.68	17.60	10	1,639	0.61%
2021/08/18	1	18.50	4	18.20	18.80	-3	1,602	-0.19%
2021/08/17	0	0.00	2	18.50	18.60	-2	1,597	-0.13%
2021/08/13	0	0.00	2	18.45	19.00	-2	1,596	-0.13%
2021/08/12	2	18.30	0	0.00	18.45	2	1,594	0.13%
2021/08/06	0	0.00	5	19.35	19.30	-5	1,716	-0.29%
2021/08/04	0	0.00	5	18.90	19.00	-5	1,839	-0.27%
2021/08/03	0.2	19.00	0	0.00	18.85	0.2	1,894	0.01%
2021/08/02	3	18.47	3	18.63	18.65	0	2,000	0.00%
2021/07/30	4	18.60	0	0.00	18.60	4	2,012	0.20%
2021/07/28	15	18.52	0	0.00	18.45	15	2,058	0.73%
2021/07/27	5	18.65	0	0.00	18.65	5	2,116	0.24%
2021/07/26	0	0.00	6	18.98	18.95	-6	2,139	-0.28%
2021/07/23	7	18.81	0	0.00	18.95	7	2,178	0.32%
2021/07/21	0	0.00	2	18.85	18.80	-2	2,235	-0.09%
2021/07/20	4	19.85	1	19.15	19.20	3	2,239	0.13%
2021/07/19	0	0.00	1	18.90	19.10	-1	2,238	-0.04%
2021/07/16	1	19.35	0	0.00	19.35	1	2,356	0.04%
2021/07/15	1	19.15	0	0.00	19.30	1	2,491	0.04%
2021/07/14	0	0.00	1	18.95	18.90	-1	2,504	-0.04%
2021/07/13	0	0.00	1	19.10	19.05	-1	2,517	-0.04%
2021/07/12	1	19.85	3	19.92	19.80	-2	2,516	-0.08%
2021/07/09	6	21.03	8	20.34	20.20	-2	2,511	-0.08%
2021/07/08	2	21.55	10	21.55	21.55	-8	2,415	-0.33%
2021/07/07	0.7	19.55	11	19.35	19.60	-10.3	2,406	-0.43%
2021/07/06	1.2	18.87	2	18.83	18.95	-0.8	2,441	-0.03%
2021/07/05	2	18.65	0	0.00	18.75	2	2,475	0.08%
2021/07/02	13	18.65	0	0.00	18.65	13	2,554	0.51%
2021/07/01	2	18.75	0	0.00	18.80	2	2,593	0.08%
2021/06/30	1	18.90	2	19.00	18.95	-1	2,621	-0.04%
2021/06/29	1	19.00	0	0.00	18.95	1	2,726	0.04%
2021/06/28	3	19.18	0	0.00	19.20	3	2,897	0.10%
2021/06/25	1	19.35	0	0.00	19.15	1	2,986	0.03%
2021/06/24	16	19.66	0	0.00	19.55	16	3,120	0.51%
2021/06/23	1	20.45	12	20.32	20.10	-11	3,246	-0.34%
2021/06/22	2	19.05	0	0.00	18.90	2	3,472	0.06%
2021/06/21	5.6	19.32	6	19.15	19.00	-0.5	3,590	-0.01%
2021/06/17	1	19.85	0	0.00	20.20	1	3,590	0.03%
2021/06/16	7	19.86	0	0.00	19.75	7	3,608	0.19%
2021/06/15	5	19.92	0	0.00	19.95	5	3,612	0.14%
2021/06/10	5	20.30	2	20.38	20.30	3	3,593	0.08%
2021/06/09	0	0.00	2	20.70	20.45	-2	3,590	-0.06%
2021/06/08	1	21.20	0	0.00	20.95	1	3,572	0.03%
2021/06/07	0	0.00	2	20.90	20.65	-2	3,571	-0.06%
2021/06/02	8	21.43	0	0.00	21.15	8	3,620	0.22%
2021/06/01	5	21.40	5	21.60	21.65	0	3,612	0.00%
2021/05/31	0	0.00	2	22.05	21.75	-2	3,611	-0.06%
2021/05/27	3	21.93	1	21.80	21.65	2	3,601	0.06%
2021/05/19	2	21.60	0	0.00	21.50	2	3,687	0.05%
2021/05/18	2	19.93	2	20.28	20.15	0	3,670	0.00%
2021/05/17	2	20.40	2	20.40	19.15	0	3,662	0.00%
2021/05/14	4	21.46	1	21.25	20.80	3	3,637	0.08%
2021/05/13	3	21.48	1	21.95	21.20	2	3,607	0.06%
2021/05/12	2	22.70	6	23.13	21.55	-4	3,569	-0.11%
2021/05/11	3	23.55	1	23.45	23.15	2	3,505	0.06%
2021/05/10	0	0.00	16	24.32	24.20	-16	3,485	-0.46%
2021/05/07	0	0.00	1	22.65	22.65	-1	3,386	-0.03%
2021/05/06	0	0.00	17	20.65	20.60	-17	3,382	-0.50%
2021/05/05	7	21.03	1	21.50	20.75	6	3,361	0.18%
2021/05/04	1	20.50	18	21.41	21.40	-17	3,340	-0.51%
2021/04/28	0	0.00	21	23.85	23.75	-21	3,290	-0.64%
2021/04/27	1	24.10	3	24.07	24.15	-2	3,287	-0.06%
2021/04/23	0	0.00	4	23.73	23.60	-4	3,255	-0.12%
2021/04/22	15	24.65	6	23.55	23.70	9	3,296	0.27%
2021/04/21	6	25.51	35	25.04	25.55	-29	3,203	-0.91%
2021/04/19	0	0.00	1	23.90	23.75	-1	3,067	-0.03%
2021/04/16	0	0.00	1	23.85	24.05	-1	3,050	-0.03%
2021/04/14	1	23.80	10	23.80	23.50	-9	3,029	-0.30%
2021/04/13	1	24.40	2	24.50	24.00	-1	3,030	-0.03%
2021/04/12	0	0.00	6	24.07	24.00	-6	3,000	-0.20%
2021/04/09	2	23.55	3	23.70	23.45	-1	2,972	-0.03%
2021/04/08	8	22.78	14	22.95	22.60	-6	2,978	-0.20%
2021/04/07	3	23.07	18	23.47	23.30	-15	2,946	-0.51%
2021/04/06	4.7	24.23	10	23.93	23.70	-5.3	2,931	-0.18%
2021/04/01	7.3	23.93	2	23.80	23.70	5.3	2,934	0.18%
2021/03/31	9	25.61	65	25.43	25.30	-56	2,833	-1.98%
2021/03/30	5	24.86	22	25.31	24.75	-17	2,672	-0.64%
2021/03/29	90	24.48	22	24.78	25.00	68	2,579	2.64%
2021/03/26	15	24.29	33	23.85	23.60	-18	2,463	-0.73%
2021/03/25	27	24.03	16	23.76	24.35	11	2,326	0.47%
2021/03/24	38	21.65	33	22.30	22.80	5	2,060	0.24%
2021/03/23	1	20.65	0.3	20.80	20.75	0.7	1,954	0.04%
2021/03/19	1	20.30	10	20.45	20.40	-9	1,932	-0.47%
2021/03/18	0	0.00	1	20.30	20.60	-1	1,926	-0.05%
2021/03/17	0	0.00	1	19.75	19.75	-1	1,928	-0.05%
2021/03/09	2	20.95	1	20.55	20.60	1	2,019	0.05%
2021/03/05	0	0.00	1	19.00	19.30	-1	1,978	-0.05%
2021/03/04	0	0.00	3	19.47	19.10	-3	1,999	-0.15%
2021/03/03	2	19.20	0	0.00	19.10	2	2,013	0.10%
2021/03/02	1	19.95	0	0.00	19.65	1	2,009	0.05%
2021/02/25	0	0.00	1	20.25	19.80	-1	2,015	-0.05%
2021/02/24	0	0.00	12	20.25	19.70	-12	2,012	-0.60%
2021/02/23	3	20.27	7	20.22	20.00	-4	2,006	-0.20%
2021/02/19	3	18.90	0	0.00	19.70	3	1,973	0.15%
2021/02/18	0	0.00	5	18.70	18.75	-5	1,998	-0.25%
2021/02/17	1	18.00	1	18.10	17.85	0	1,987	0.00%
2021/02/05	4	18.11	0	0.00	18.40	4	1,973	0.20%
2021/02/02	10	16.65	3	16.70	16.90	7	2,011	0.35%
2021/02/01	1	16.85	0	0.00	16.55	1	2,005	0.05%
2021/01/29	17	17.50	1	17.55	17.40	16	1,977	0.81%
2021/01/28	4	18.00	2	18.50	17.90	2	1,980	0.10%
2021/01/26	0	0.00	47	18.76	18.75	-47	2,022	-2.32%
2021/01/25	14	19.00	32	19.04	19.15	-18	2,085	-0.86%
2021/01/22	78	18.52	3	18.18	18.50	75	2,151	3.49%
2021/01/21	0	0.00	3	18.23	18.05	-3	2,210	-0.14%
2021/01/20	1	19.20	1	19.15	18.80	0	2,216	0.00%
2021/01/15	0	0.00	4	19.45	19.30	-4	2,369	-0.17%
2021/01/14	11	20.56	0	0.00	20.45	11	2,323	0.47%
2021/01/13	12	21.19	2	21.30	21.05	10	2,319	0.43%
2021/01/12	4	21.50	7	21.38	21.40	-3	2,421	-0.12%
2021/01/11	0	0.00	10	21.20	21.10	-10	2,513	-0.40%
2021/01/07	7	21.24	0	0.00	21.00	7	2,510	0.28%
2021/01/06	5	21.50	0	0.00	21.35	5	2,494	0.20%
2021/01/05	28	22.14	1	22.20	22.10	27	2,472	1.09%
2021/01/04	1	22.40	17	22.44	22.35	-16	2,468	-0.65%
2020/12/31	5	22.75	0	0.00	22.85	5	2,473	0.20%
2020/12/30	1	23.60	0	0.00	23.50	1	2,466	0.04%
2020/12/29	15	23.37	1	23.15	23.30	14	2,580	0.54%
2020/12/28	12	23.12	3	23.02	23.00	9	2,591	0.35%
2020/12/25	2	22.30	0	0.00	22.40	2	2,565	0.08%
2020/12/23	2	22.90	0	0.00	22.45	2	2,546	0.08%
2020/12/22	1	22.25	2	22.35	22.80	-1	2,574	-0.04%
2020/12/21	0	0.00	3	22.65	22.65	-3	2,579	-0.12%
2020/12/09	3	22.23	0	0.00	22.10	3	2,520	0.12%
2020/12/08	0	0.00	1	22.10	22.30	-1	2,526	-0.04%
2020/12/07	0	0.00	11	22.09	22.05	-11	2,524	-0.44%
2020/12/04	2	22.73	0	0.00	22.45	2	2,526	0.08%
2020/12/02	10	22.85	2	22.80	22.75	8	2,568	0.31%
2020/11/30	0	0.00	5	23.37	22.75	-5	2,650	-0.19%
2020/11/27	10	23.31	0	0.00	23.25	10	2,667	0.37%
2020/11/25	1	22.65	0	0.00	22.85	1	2,705	0.04%
2020/11/19	0	0.00	1	23.25	23.00	-1	2,814	-0.04%
2020/11/17	1	23.35	2	23.20	23.35	-1	3,059	-0.03%
2020/11/16	0	0.00	1	22.15	22.05	-1	3,550	-0.03%
2020/11/12	6	21.93	0	0.00	22.00	6	3,910	0.15%
2020/11/11	4	22.45	0	0.00	22.40	4	3,941	0.10%
2020/11/10	2	23.10	0	0.00	22.90	2	3,996	0.05%
2020/11/06	0	0.00	1	23.10	23.10	-1	4,282	-0.02%
2020/11/05	2	23.28	0	0.00	23.20	2	4,358	0.05%
2020/11/04	2	23.50	1	23.15	23.15	1	4,421	0.02%
2020/11/03	1	23.80	0	0.00	23.55	1	4,494	0.02%
2020/11/02	0	0.00	151	23.36	23.80	-151	4,607	-3.28%	大賣/鉅額交易
2020/10/30	4	24.65	1	25.20	24.80	3	4,710	0.06%
2020/10/29	1	25.00	3	25.10	25.10	-2	4,847	-0.04%
2020/10/28	10	24.25	1	24.30	24.20	9	5,111	0.18%
2020/10/26	60	24.29	5	24.10	23.85	55	5,769	0.95%
2020/10/23	82	25.13	4	24.68	24.70	78	5,776	1.35%
2020/10/21	3	23.83	0	0.00	23.70	3	5,795	0.05%
2020/10/19	0	0.00	2	24.90	24.90	-2	5,786	-0.03%
2020/10/15	0	0.00	1	22.55	22.50	-1	5,842	-0.02%
2020/10/14	0	0.00	5	22.60	22.70	-5	5,866	-0.09%
2020/10/13	0	0.00	2	22.80	22.50	-2	5,924	-0.03%
2020/10/08	1	24.10	1	24.15	23.95	0	7,803	0.00%
2020/10/07	0	0.00	1	23.65	23.65	-1	8,400	-0.01%
2020/10/06	5	24.87	4	24.83	24.35	1	9,548	0.01%
2020/10/05	0	0.00	7	24.00	24.00	-7	10,505	-0.07%
2020/09/30	1	21.80	0	0.00	21.85	1	10,904	0.01%
2020/09/23	6	21.71	0	0.00	21.45	6	11,369	0.05%
2020/09/21	1	22.00	1	22.05	21.80	0	11,538	0.00%
2020/09/17	0	0.00	1	21.80	21.75	-1	11,804	-0.01%
2020/09/16	0	0.00	2	21.95	21.75	-2	12,210	-0.02%
2020/09/14	1	21.55	1	21.40	21.50	0	13,985	0.00%
2020/09/11	0	0.00	2	21.50	21.40	-2	14,082	-0.01%
2020/09/10	10	21.70	2	22.20	21.80	8	14,376	0.06%
2020/09/08	2	22.20	0	0.00	22.50	2	14,665	0.01%
2020/09/07	1	21.50	0	0.00	21.35	1	14,724	0.01%
2020/09/04	1	21.55	1	20.50	21.90	0	14,866	0.00%
2020/09/03	3	21.87	1	21.65	21.55	2	15,158	0.01%
2020/09/02	6.1	22.39	1	22.95	22.25	5.1	15,125	0.03%
2020/09/01	1	23.35	0	0.00	22.85	1	15,191	0.01%
2020/08/31	5	23.59	0	0.00	23.35	5	15,166	0.03%
2020/08/27	0	0.00	36	23.59	23.55	-36	15,166	-0.24%
2020/08/26	39	24.11	5	23.85	23.90	34	15,167	0.22%
2020/08/25	1	23.75	8	24.06	23.75	-7	15,162	-0.05%
2020/08/24	10	24.83	5	24.80	24.65	5	15,135	0.03%
2020/08/21	30	25.32	28	25.42	25.05	2	15,126	0.01%
2020/08/20	22	25.10	46	25.12	23.95	-24	14,956	-0.16%
2020/08/19	44	24.47	14	25.56	25.60	30	14,504	0.21%
2020/08/18	20	23.35	72	23.51	23.30	-52	14,259	-0.36%
2020/08/17	33	23.37	13	23.69	23.30	20	14,246	0.14%
2020/08/14	2	24.35	36	23.79	23.75	-34	14,225	-0.24%
2020/08/13	44	24.21	30	23.80	23.55	14	14,202	0.10%
2020/08/12	52	24.34	21	24.03	24.25	31	14,262	0.22%
2020/08/11	5	23.79	1	23.35	23.35	4	14,369	0.03%
2020/08/10	1	23.90	0	0.00	23.90	1	14,319	0.01%
2020/08/07	4	23.71	0	0.00	23.55	4	14,327	0.03%
2020/08/06	6.2	24.48	0	0.00	24.10	6.2	14,380	0.04%
2020/08/05	5	24.98	4	25.25	25.10	1	14,281	0.01%
2020/08/04	9	25.27	9	25.01	24.70	0	14,137	0.00%
2020/08/03	22	25.86	22	25.14	25.20	0	14,005	0.00%
2020/07/31	43	24.81	26	24.68	25.35	17	13,740	0.12%
2020/07/30	0	0.00	1	23.90	23.90	-1	13,198	-0.01%
2020/07/29	0	0.00	2	21.38	21.75	-2	13,139	-0.02%
2020/07/28	0	0.00	13	19.97	19.80	-13	13,126	-0.10%
2020/07/27	0	0.00	11	21.05	20.85	-11	13,077	-0.08%
2020/07/24	9	23.00	36	23.08	23.00	-27	13,012	-0.21%
2020/07/23	0	0.00	2	23.50	24.85	-2	13,010	-0.02%
2020/07/22	0	0.00	5	23.37	25.20	-5	13,056	-0.04%
2020/07/21	0	0.00	35	24.26	22.95	-35	13,030	-0.27%
2020/07/20	1	25.20	22	25.20	25.20	-21	12,905	-0.16%
2020/07/16	70	32.59	46	33.21	31.05	24	12,929	0.19%
2020/07/15	96	33.55	27	33.51	33.75	69	12,257	0.56%
2020/07/14	19	33.05	118	32.68	31.75	-99	11,147	-0.89%	大賣/
2020/07/13	122	37.15	60	36.64	35.25	62	10,522	0.59%	大買/
2020/07/10	122	34.76	53	34.32	35.40	69	9,340	0.74%	大買/
2020/07/09	32	31.84	12	31.40	32.20	20	8,246	0.24%
2020/07/08	5	28.95	11	28.59	29.30	-6	7,798	-0.08%
2020/07/07	3	27.32	2	27.75	26.65	1	7,591	0.01%
2020/07/06	20	27.24	9	26.66	27.35	11	7,501	0.15%
2020/07/03	2	26.43	2	26.20	26.15	0	7,373	0.00%
2020/07/02	4	26.60	23	26.41	26.15	-19	7,292	-0.26%
2020/07/01	1	27.00	0	0.00	26.55	1	7,188	0.01%
2020/06/29	2	25.95	1	25.90	25.60	1	7,016	0.01%
2020/06/24	5	24.40	10	24.49	24.60	-5	6,931	-0.07%
2020/06/23	24	27.46	58	26.82	26.90	-34	6,737	-0.50%
2020/06/22	73	28.92	154	28.21	27.90	-81	6,353	-1.27%	大賣/
2020/06/19	169	27.02	51	26.85	27.50	118	5,640	2.09%	大買/鉅額交易
2020/06/18	11	25.00	6	25.00	25.00	5	4,572	0.11%
2020/06/17	33	22.14	21	22.31	22.75	12	4,475	0.27%
2020/06/16	13	20.90	14	20.68	20.70	-1	4,189	-0.02%
2020/06/15	3	20.13	5	20.33	19.85	-2	4,010	-0.05%
2020/06/12	5	19.00	2	19.15	19.00	3	3,923	0.08%
2020/06/11	10	19.83	2	20.63	19.40	8	3,933	0.20%
2020/06/10	3	20.43	11	20.49	20.70	-8	3,854	-0.21%
2020/06/08	2	19.45	0	0.00	18.80	2	3,644	0.05%
2020/06/05	4	18.33	0	0.00	18.25	4	3,568	0.11%
2020/06/04	0	0.00	1	18.40	18.30	-1	3,637	-0.03%
2020/06/03	1	18.05	0	0.00	18.05	1	3,869	0.03%
2020/06/02	0	0.00	1	17.75	17.80	-1	3,981	-0.03%
2020/05/29	2	18.70	6	18.70	17.90	-4	3,925	-0.10%
2020/05/27	1	19.05	0	0.00	18.60	1	3,924	0.03%
2020/05/25	0	0.00	1	19.00	18.80	-1	3,838	-0.03%
2020/05/21	0	0.00	1	18.70	18.80	-1	3,816	-0.03%
2020/05/20	0	0.00	2	18.70	18.70	-2	3,853	-0.05%
2020/05/19	5	18.65	6	19.03	19.25	-1	3,822	-0.03%
2020/05/18	2	18.70	1	17.95	18.80	1	3,680	0.03%
2020/05/15	4	17.03	0	0.00	17.10	4	3,361	0.12%
2020/05/14	5	17.40	0	0.00	16.75	5	3,366	0.15%
2020/05/13	3	17.22	4	17.58	17.60	-1	3,362	-0.03%
2020/05/12	1	16.60	4	16.70	16.60	-3	3,288	-0.09%
2020/05/11	0	0.00	5	15.99	16.05	-5	3,289	-0.15%
2020/05/08	4	17.30	1	17.20	16.35	3	3,306	0.09%
2020/05/07	2	16.68	3	16.00	17.10	-1	3,332	-0.03%
2020/05/05	0	0.00	4	15.25	15.35	-4	3,561	-0.11%
2020/05/04	4	15.05	4	14.73	15.00	0	4,182	0.00%
2020/04/28	6	14.43	0	0.00	14.25	6	4,476	0.13%
2020/04/27	4	14.70	5	14.70	14.70	-1	4,633	-0.02%
2020/04/21	2	14.50	0	0.00	13.50	2	4,577	0.04%
2020/04/20	2	13.45	2	13.75	14.30	0	4,503	0.00%
2020/04/16	2.2	13.48	1	13.60	13.20	1.2	4,383	0.03%
2020/03/17	5	13.26	1	13.35	13.20	4	4,355	0.09%
2020/03/13	5	16.20	0	0.00	16.20	5	4,158	0.12%
2020/03/11	2	20.40	0	0.00	20.00	2	4,043	0.05%
2020/03/09	29	22.98	21	23.01	21.85	8	4,031	0.20%
2020/03/06	6	22.28	7	22.09	22.10	-1	3,798	-0.03%
2020/03/02	1	20.55	0	0.00	20.90	1	3,956	0.03%
2020/02/27	3	20.75	0	0.00	20.50	3	3,945	0.08%
2020/02/26	1	21.45	0	0.00	21.15	1	3,938	0.03%
2020/02/25	6	21.31	0	0.00	21.25	6	3,966	0.15%
2020/02/24	0	0.00	2	22.00	22.05	-2	4,015	-0.05%
2020/02/21	11	22.02	73	22.08	21.95	-62	4,003	-1.55%
2020/02/20	77	21.10	23	21.20	21.45	54	3,977	1.36%
2020/02/19	23	20.90	1	20.90	20.90	22	3,964	0.55%
2020/02/17	10	21.17	10	21.05	21.15	0	4,025	0.00%
2020/02/13	1	22.05	0	0.00	21.50	1	3,985	0.03%
2020/02/12	1	22.05	0	0.00	22.25	1	3,948	0.03%
2020/02/10	0	0.00	30	22.05	22.45	-30	4,047	-0.74%
2020/02/07	7	23.25	4	23.29	23.05	3	3,982	0.08%
2020/02/06	26	23.35	15	23.15	22.45	11	3,923	0.28%
2020/02/05	55	23.94	21	24.09	24.00	34	3,849	0.88%
2020/02/04	33	21.92	35	21.90	22.30	-2	3,250	-0.06%
2020/02/03	11	21.90	3	21.87	21.75	8	3,116	0.26%
2020/01/31	3	21.48	6	21.44	21.55	-3	3,014	-0.10%
2020/01/30	37	22.16	64	22.25	22.25	-27	2,933	-0.92%
2020/01/20	2	19.95	2	20.25	20.25	0	2,744	0.00%
2020/01/17	0	0.00	11	19.40	19.40	-11	2,695	-0.41%
2020/01/10	11	19.00	5	18.75	18.80	6	2,616	0.23%
2020/01/09	13	18.70	7	19.09	18.80	6	2,617	0.23%
2020/01/08	1	18.30	0	0.00	18.20	1	2,513	0.04%
2019/12/27	4	18.38	0	0.00	18.20	4	2,452	0.16%
2019/12/26	2	18.50	0	0.00	18.45	2	2,446	0.08%
2019/12/20	1	18.55	2	18.68	18.80	-1	2,453	-0.04%
2019/12/19	1	18.35	2	18.33	18.35	-1	2,453	-0.04%
2019/12/18	1	18.10	0	0.00	18.15	1	2,499	0.04%
2019/12/13	0	0.00	5	18.70	18.40	-5	2,475	-0.20%
2019/12/12	5	18.75	0	0.00	18.75	5	2,458	0.20%
2019/12/11	5	19.50	0	0.00	19.15	5	2,432	0.21%
2019/12/10	10	19.30	0	0.00	19.30	10	2,424	0.41%
2019/12/06	5	19.50	0	0.00	19.25	5	2,400	0.21%
2019/12/05	0	0.00	9	19.35	19.30	-9	2,450	-0.37%
2019/12/04	1	20.30	0	0.00	19.70	1	2,392	0.04%
2019/12/03	1	20.10	0	0.00	20.00	1	2,334	0.04%
2019/12/02	7	20.13	0	0.00	20.10	7	2,293	0.31%
2019/11/29	3	21.22	3	21.55	21.35	0	2,225	0.00%
2019/11/28	10	20.71	0	0.00	20.50	10	2,108	0.47%
2019/11/27	3	20.32	6	20.25	20.15	-3	2,044	-0.15%
2019/11/26	1	21.55	0	0.00	21.00	1	1,968	0.05%
2019/11/22	1	22.60	2	22.28	22.05	-1	1,884	-0.05%
2019/11/21	11	22.33	0	0.00	22.10	11	1,828	0.60%
2019/11/20	8	21.54	2	21.20	21.30	6	1,739	0.34%
2019/11/18	0	0.00	5	21.60	21.55	-5	1,686	-0.30%
2019/11/15	0	0.00	1	21.70	21.70	-1	1,669	-0.06%
2019/11/14	15	22.57	2	22.15	21.80	13	1,648	0.79%
2019/11/12	0	0.00	1	22.60	21.70	-1	1,567	-0.06%
2019/11/11	3	22.35	2	22.48	22.10	1	1,531	0.07%
2019/11/08	3	22.08	14	22.11	22.25	-11	1,493	-0.74%
2019/11/07	10	23.20	10	22.40	22.10	0	1,465	0.00%
2019/11/06	0	0.00	17	21.96	21.95	-17	1,289	-1.32%
2019/11/05	2	22.25	1	22.60	22.25	1	1,238	0.08%
2019/11/04	6	21.85	2	22.03	22.25	4	1,123	0.36%
2019/11/01	12	19.50	0	0.00	20.60	12	960	1.25%
2019/10/31	0	0.00	1	18.85	18.90	-1	887	-0.11%
2019/10/30	0	0.00	1	18.75	18.75	-1	869	-0.11%
2019/10/29	4	18.45	0	0.00	18.35	4	845	0.47%
2019/10/25	1	17.80	0	0.00	17.85	1	769	0.13%
2019/10/24	1	17.70	0	0.00	17.80	1	770	0.13%
2019/10/23	1	17.85	0	0.00	17.80	1	767	0.13%
2019/10/22	1	18.10	1	17.90	18.00	0	763	0.00%
2019/10/08	1	17.50	0	0.00	17.40	1	708	0.14%
2019/10/03	1	17.30	0	0.00	17.30	1	710	0.14%
2019/10/01	1	17.35	0	0.00	17.45	1	742	0.13%
2019/09/27	1	17.65	0	0.00	17.30	1	750	0.13%
2019/09/23	4	17.90	0	0.00	18.10	4	748	0.53%
2019/09/19	1	17.50	0	0.00	17.40	1	704	0.14%
2019/09/16	1	17.30	0	0.00	17.25	1	727	0.14%
2019/09/09	1	17.25	0	0.00	17.65	1	715	0.14%
2019/09/06	0	0.00	0.5	17.35	17.25	-0.5	631	-0.08%
2019/09/02	1	17.35	2	17.30	17.40	-1	641	-0.16%
2019/07/05	10	18.10	10	17.85	17.80	0	792	0.00%
2019/07/01	0	0.00	1	17.40	17.45	-1	879	-0.11%
2019/06/27	2	17.20	2	17.13	17.15	0	873	0.00%
2019/06/26	0	0.00	2	16.80	16.80	-2	870	-0.23%
2019/06/25	3	17.05	5	16.95	17.05	-2	893	-0.22%
2019/06/21	3	16.40	0	0.00	16.40	3	871	0.34%
2019/06/11	0	0.00	3	16.70	16.65	-3	940	-0.32%
2019/06/10	0	0.00	2	16.75	16.80	-2	936	-0.21%
2019/06/06	0	0.00	5	16.50	16.50	-5	933	-0.54%
2019/06/05	0	0.00	5	16.45	16.50	-5	937	-0.53%
2019/05/31	15	16.27	0	0.00	16.35	15	936	1.60%
2019/05/30	0	0.00	1	16.30	16.35	-1	935	-0.11%
2019/05/29	1	16.65	3	16.70	16.40	-2	939	-0.21%
2019/05/28	0	0.00	3	16.00	16.65	-3	934	-0.32%
2019/05/24	0	0.00	9	16.01	15.95	-9	929	-0.97%
2019/05/23	5	15.70	0	0.00	15.90	5	931	0.54%
2019/05/22	10	15.90	0	0.00	15.80	10	930	1.07%
2019/05/21	0	0.00	1	15.70	15.90	-1	935	-0.11%
2019/05/20	1	15.55	0	0.00	15.55	1	932	0.11%
2019/05/13	1	16.45	0	0.00	16.30	1	948	0.11%
2019/05/09	1	17.20	0	0.00	16.95	1	937	0.11%
2019/04/26	0	0.00	2	18.10	17.95	-2	907	-0.22%
2019/04/24	2	18.40	0	0.00	18.15	2	895	0.22%
2019/04/12	0	0.00	1	18.50	18.15	-1	783	-0.13%
2019/04/03	0	0.00	10	17.20	17.25	-10	591	-1.69%
2019/04/02	0	0.00	8	17.20	17.15	-8	599	-1.33%
2019/03/26	1	17.50	0	0.00	17.35	1	565	0.18%
2019/03/22	0	0.00	3	17.70	17.60	-3	576	-0.52%
2019/03/21	3	17.73	0	0.00	17.80	3	596	0.50%
2019/03/14	0	0.00	1	17.10	17.10	-1	592	-0.17%
2019/03/13	1	17.35	0	0.00	17.20	1	620	0.16%
2019/03/08	1	17.10	0	0.00	17.10	1	668	0.15%
2019/02/26	8	17.30	0	0.00	17.35	8	722	1.11%
2019/02/15	3	17.80	5	18.15	17.80	-2	732	-0.27%
2019/02/14	5	17.90	0	0.00	17.95	5	691	0.72%
2019/02/11	10	17.45	0	0.00	17.50	10	710	1.41%
2019/01/16	0	0.00	4	17.50	17.40	-4	777	-0.51%
2019/01/14	4	17.90	0	0.00	17.80	4	792	0.50%
2018/12/28	0	0.00	2	17.00	17.00	-2	925	-0.22%
2018/12/24	2	17.20	0	0.00	17.20	2	930	0.21%
2018/12/18	1	17.80	0	0.00	17.65	1	956	0.10%
2018/12/17	2	18.10	4	18.28	18.15	-2	948	-0.21%
2018/12/13	2	17.35	10	17.67	17.80	-8	930	-0.86%
2018/12/12	10	16.95	0	0.00	17.10	10	902	1.11%
2018/12/11	2	17.05	0	0.00	16.90	2	895	0.22%
2018/12/07	0	0.00	1	17.30	17.30	-1	895	-0.11%
2018/12/06	1	17.85	1	17.30	17.35	0	917	0.00%
2018/12/03	1	17.05	1	17.05	17.10	0	865	0.00%
2018/10/31	1	16.05	0	0.00	16.10	1	692	0.14%
2018/10/26	1	16.40	0	0.00	16.20	1	684	0.15%
2018/10/25	1	16.40	1	16.60	16.40	0	697	0.00%
2018/10/23	2	17.48	0	0.00	17.35	2	700	0.29%
2018/10/18	5	18.30	5	18.08	18.20	0	728	0.00%
2018/10/17	0	0.00	31	17.99	18.15	-31	651	-4.75%
2018/10/11	31	17.36	0	0.00	17.35	31	619	5.01%
2018/10/08	0	0.00	12	19.80	19.85	-12	596	-2.01%
2018/10/03	11	20.36	4	20.50	20.30	7	656	1.07%
2018/10/02	0	0.00	5	20.60	20.70	-5	661	-0.76%
2018/10/01	2	20.83	1	20.85	20.90	1	677	0.15%
2018/09/28	0	0.00	4	20.35	20.45	-4	669	-0.60%
2018/09/21	1	20.20	0	0.00	20.15	1	681	0.15%
2018/09/13	1	20.35	1	20.10	20.15	0	683	0.00%
2018/09/12	0	0.00	3	20.50	20.35	-3	689	-0.44%
2018/09/07	1	19.80	0	0.00	19.65	1	664	0.15%
2018/09/04	1	20.10	0	0.00	20.15	1	691	0.14%
2018/09/03	0	0.00	1	20.35	20.20	-1	698	-0.14%
2018/08/24	0	0.00	2	19.75	19.75	-2	743	-0.27%
2018/08/23	6	19.87	0	0.00	19.95	6	760	0.79%
2018/08/22	2	20.10	0	0.00	20.05	2	771	0.26%
2018/08/09	1	20.90	0	0.00	20.90	1	836	0.12%
2018/07/30	0	0.00	1	21.75	21.75	-1	918	-0.11%
2018/07/27	1	22.00	0	0.00	21.75	1	938	0.11%
2018/07/26	0	0.00	1	21.20	21.10	-1	946	-0.11%
2018/07/16	1	21.30	1	21.75	21.25	0	1,594	0.00%
2018/07/13	1	21.10	4	21.50	21.15	-3	1,594	-0.19%
2018/07/12	1	21.30	6	21.57	21.25	-5	1,591	-0.31%
2018/07/11	2	20.15	1	20.15	20.50	1	1,556	0.06%
2018/07/09	2	19.95	2	19.90	19.80	0	1,546	0.00%
2018/07/06	2	20.35	0	0.00	20.20	2	1,532	0.13%
2018/07/05	1	21.00	0	0.00	20.50	1	1,532	0.07%
2018/07/04	1	21.05	0	0.00	20.90	1	1,537	0.07%
2018/06/29	1	21.30	0	0.00	21.35	1	1,545	0.06%
2018/06/28	0.1	21.50	0	0.00	21.25	0.1	1,548	0.01%
2018/06/27	0	0.00	3	21.45	21.50	-3	1,560	-0.19%
2018/06/26	0	0.00	8	21.50	21.50	-8	1,588	-0.50%
2018/06/25	1	21.85	0	0.00	21.70	1	1,593	0.06%
2018/06/22	0	0.00	4	21.96	21.85	-4	1,593	-0.25%
2018/06/21	4	22.40	0	0.00	22.25	4	1,596	0.25%
2018/06/13	5	22.32	4	22.48	22.15	1	1,604	0.06%
2018/06/12	2	22.90	1	22.70	22.45	1	1,601	0.06%
2018/05/30	2	21.70	0	0.00	21.70	2	1,670	0.12%
2018/05/28	3	22.15	0	0.00	22.20	3	1,676	0.18%
2018/05/25	1	22.60	0	0.00	22.55	1	1,670	0.06%
2018/05/23	1	22.65	4	22.65	22.75	-3	1,692	-0.18%
2018/05/22	1	22.70	0	0.00	22.70	1	1,713	0.06%
2018/05/21	4	22.88	0	0.00	22.85	4	1,727	0.23%
2018/05/17	3	23.05	0	0.00	23.05	3	1,884	0.16%
2018/05/14	1	23.00	0	0.00	23.05	1	1,979	0.05%
2018/05/11	0	0.00	1	23.30	23.20	-1	1,982	-0.05%
2018/05/03	2	24.60	0	0.00	24.15	2	2,030	0.10%
2018/05/02	0	0.00	2	24.80	25.15	-2	2,009	-0.10%
2018/04/30	4	24.00	0	0.00	23.80	4	1,955	0.20%
2018/04/27	0	0.00	5	24.25	24.05	-5	2,050	-0.24%
2018/04/26	4	25.56	6	25.47	24.80	-2	2,069	-0.10%
2018/04/25	3	23.90	3	23.93	23.60	0	1,705	0.00%
2018/04/24	3	23.73	3	23.88	23.45	0	1,672	0.00%
2018/04/23	1	23.70	2	23.58	23.60	-1	1,652	-0.06%
2018/04/20	11	23.33	3	23.27	23.10	8	1,626	0.49%
2018/04/18	0	0.00	11	22.99	23.00	-11	1,595	-0.69%
2018/04/17	0	0.00	3	22.50	22.45	-3	1,597	-0.19%
2018/04/13	5	23.05	0	0.00	23.05	5	1,589	0.31%
2018/04/11	6	23.42	0	0.00	23.40	6	1,576	0.38%
2018/04/09	0	0.00	3	24.45	24.25	-3	1,552	-0.19%
2018/03/31	1	23.75	0	0.00	23.75	1	1,521	0.07%
2018/03/29	1	24.60	1	24.90	24.20	0	1,501	0.00%
2018/03/26	0	0.00	1	23.50	23.65	-1	1,461	-0.07%
2018/03/23	0	0.00	6	22.75	22.80	-6	1,450	-0.41%
2018/03/19	1	23.35	1	23.50	23.35	0	1,429	0.00%
2018/03/16	15	23.60	0	0.00	23.50	15	1,424	1.05%
2018/03/15	5	23.75	0	0.00	23.75	5	1,422	0.35%
2018/03/13	1	23.20	0	0.00	23.15	1	1,459	0.07%
2018/03/09	3	24.05	2	23.50	23.45	1	1,447	0.07%
2018/03/07	0	0.00	3	25.12	25.20	-3	1,371	-0.22%
2018/03/05	2	24.98	0	0.00	24.65	2	1,345	0.15%
2018/03/01	1	25.05	1	25.25	24.85	0	1,341	0.00%
2018/02/27	1	24.80	0	0.00	24.90	1	1,329	0.08%
2018/02/23	1	24.95	0	0.00	24.65	1	1,306	0.08%
2018/02/22	0	0.00	3	25.65	25.10	-3	1,284	-0.23%
2018/02/12	5	25.30	4	25.33	24.95	1	1,243	0.08%
2018/02/09	4	25.50	2	26.10	25.35	2	1,192	0.17%
2018/02/08	1	24.50	5	23.75	25.15	-4	1,084	-0.37%
2018/02/07	1	23.10	1	23.50	22.90	0	999	0.00%
2018/02/06	1	23.55	1	23.00	22.95	0	986	0.00%
2018/02/05	1	22.50	1	22.90	23.20	0	950	0.00%
2018/02/02	1	23.10	1	23.10	23.05	0	939	0.00%
2018/02/01	1	23.60	1	23.80	23.30	0	943	0.00%
2018/01/31	1	23.85	1	23.60	23.70	0	945	0.00%
2018/01/29	2	24.73	2	24.93	24.75	0	961	0.00%
2018/01/26	5	23.23	4	23.39	23.25	1	914	0.11%
2018/01/25	1	23.30	0	0.00	23.00	1	903	0.11%
2018/01/24	1	23.75	0	0.00	24.05	1	877	0.11%
2018/01/23	3	24.47	1	25.00	24.25	2	837	0.24%
2018/01/22	0	0.00	6	22.98	23.15	-6	709	-0.85%
2018/01/18	1	21.05	0	0.00	21.10	1	621	0.16%
2018/01/17	1	21.00	1	21.20	21.05	0	624	0.00%
2018/01/15	0	0.00	1	21.40	21.40	-1	619	-0.16%
2018/01/12	1	21.05	0	0.00	21.05	1	616	0.16%
2018/01/11	1	21.00	0	0.00	21.00	1	614	0.16%
2018/01/10	3	21.40	0	0.00	21.40	3	608	0.49%
2018/01/02	0	0.00	5	21.65	21.70	-5	618	-0.81%