太景*-KY (4157)-臺銀-高雄券商分點個股進出

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
15.40
漲跌
▼0.10
漲幅
-0.65%
成交量
2,041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-高雄券商分點個股進出

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-高雄券商分點個股進出
臺銀-高雄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
2024/04/24	20	15.48	70	15.50	15.45	-50	2,326	-2.15%
2024/04/23	92	15.69	60	15.60	15.50	32	2,295	1.39%
2024/04/22	5	16.25	20	16.00	15.60	-15	2,247	-0.67%
2024/04/19	63	17.02	23	17.10	16.45	40	2,041	1.96%
2024/04/18	30	15.50	0	0.00	15.75	30	1,621	1.85%
2024/03/28	0	0.00	8	15.51	15.45	-8	1,349	-0.59%
2024/03/25	0	0.00	4	15.30	15.40	-4	1,273	-0.31%
2024/03/18	0	0.00	1	14.70	14.65	-1	1,233	-0.08%
2024/03/12	2	15.00	25	15.10	14.90	-23	1,267	-1.82%
2024/03/11	0	0.00	2	14.55	14.55	-2	1,246	-0.16%
2024/03/07	5	14.45	0	0.00	14.75	5	1,492	0.34%
2024/03/05	0	0.00	5	14.85	14.80	-5	1,577	-0.32%
2024/03/04	5	15.15	0	0.00	14.85	5	1,630	0.31%
2024/02/27	0.1	15.20	0	0.00	15.00	0.1	1,892	0.00%
2024/02/19	0	0.00	10	15.75	15.50	-10	1,835	-0.54%
2024/02/15	4	15.10	0	0.00	15.10	4	1,783	0.22%
2024/01/22	1	14.80	0	0.00	14.80	1	2,027	0.05%
2024/01/18	10	14.60	0	0.00	14.80	10	2,047	0.49%
2024/01/17	5	14.80	0	0.00	14.75	5	2,052	0.24%
2024/01/09	0	0.00	2	15.40	15.25	-2	2,062	-0.10%
2024/01/02	10	15.10	0	0.00	15.05	10	1,994	0.50%
2023/12/26	0	0.00	0.3	15.15	15.20	-0.3	1,968	-0.01%
2023/12/25	5	15.15	9	15.24	15.10	-4	1,971	-0.20%
2023/12/22	5	15.35	0	0.00	15.35	5	1,964	0.25%
2023/12/21	0	0.00	2	15.55	15.50	-2	1,976	-0.10%
2023/12/20	2	15.35	0	0.00	15.50	2	1,964	0.10%
2023/12/19	3	15.52	2	15.60	15.45	1	1,947	0.05%
2023/12/18	6	15.41	0	0.00	15.30	6	1,924	0.31%
2023/12/13	0	0.00	2	15.30	15.30	-2	1,917	-0.10%
2023/12/12	2	15.30	0	0.00	15.25	2	1,920	0.10%
2023/12/08	3	15.60	0	0.00	15.55	3	1,892	0.16%
2023/12/06	6	16.12	1	16.10	16.10	5	1,831	0.27%
2023/12/05	5.3	16.26	0	0.00	16.00	5.3	1,803	0.29%
2023/12/04	0	0.00	11	16.85	16.85	-11	1,707	-0.64%
2023/12/01	1	16.40	11	16.25	16.05	-10	1,527	-0.65%
2023/11/30	5	15.80	0	0.00	15.90	5	1,415	0.35%
2023/11/29	11	15.87	3	15.83	15.90	8	1,399	0.57%
2023/11/28	27	15.61	0	0.00	15.75	27	1,341	2.01%
2023/11/27	2	16.03	61	15.77	16.20	-59	1,187	-4.97%
2023/11/24	0	0.00	1	15.00	15.00	-1	1,050	-0.10%
2023/11/21	6	14.81	0	0.00	14.85	6	1,067	0.56%
2023/11/17	5	14.80	0	0.00	14.85	5	1,083	0.46%
2023/11/15	6	14.75	0	0.00	14.80	6	1,081	0.55%
2023/11/14	20	14.69	20	14.55	14.70	0	1,083	0.00%
2023/11/13	33	14.93	0	0.00	14.80	33	1,080	3.05%
2023/11/09	0	0.00	2	15.40	15.40	-2	1,063	-0.19%
2023/11/08	0	0.00	1	15.55	15.55	-1	1,065	-0.09%
2023/11/07	2	15.85	2	15.70	15.65	0	1,046	0.00%
2023/11/06	12	16.08	254	15.72	15.75	-242	1,025	-23.59%	大賣/鉅額交易
2023/10/31	5	15.00	0	0.00	14.70	5	899	0.56%
2023/10/25	10	14.88	0	0.00	14.95	10	929	1.08%
2023/10/19	9	14.19	0	0.00	14.20	9	966	0.93%
2023/10/18	12	14.40	0	0.00	14.15	12	984	1.22%
2023/10/16	0	0.00	2	14.65	14.60	-2	1,024	-0.20%
2023/10/12	0	0.00	3	14.73	14.70	-3	1,106	-0.27%
2023/10/06	15	14.75	4	14.69	14.75	11	1,177	0.93%
2023/10/05	0	0.00	31	14.59	14.55	-31	1,230	-2.52%
2023/10/03	15	14.60	1	14.55	14.45	14	1,282	1.09%
2023/10/02	0	0.00	2	14.60	14.55	-2	1,334	-0.15%
2023/09/26	20	14.55	0	0.00	14.45	20	1,599	1.25%
2023/09/19	68	14.90	0	0.00	14.90	68	2,583	2.63%
2023/09/14	0	0.00	1	15.15	15.10	-1	2,584	-0.04%
2023/09/13	0	0.00	2	15.03	15.00	-2	2,601	-0.08%
2023/09/11	0	0.00	1	15.05	14.90	-1	2,647	-0.04%
2023/09/08	1	15.00	0	0.00	15.00	1	2,669	0.04%
2023/09/06	0	0.00	10	15.25	15.25	-10	2,908	-0.34%
2023/09/05	0	0.00	5	15.25	15.20	-5	3,015	-0.17%
2023/09/04	7	15.44	21	15.55	15.40	-14	3,014	-0.46%
2023/09/01	10	15.48	0	0.00	15.40	10	3,012	0.33%
2023/08/31	7	15.49	3	15.60	15.60	4	3,004	0.13%
2023/08/30	15	15.48	17	15.52	15.55	-2	2,998	-0.07%
2023/08/29	1	15.30	18	15.31	15.40	-17	2,997	-0.57%
2023/08/28	1	14.80	0	0.00	14.85	1	2,974	0.03%
2023/08/25	1	14.75	2	14.88	14.85	-1	3,004	-0.03%
2023/08/24	7	15.00	0	0.00	14.90	7	3,007	0.23%
2023/08/23	1	15.10	20	15.10	15.15	-19	2,992	-0.63%
2023/08/22	0	0.00	3	15.17	15.10	-3	2,997	-0.10%
2023/08/18	9	15.06	3	15.03	15.00	6	2,993	0.20%
2023/08/16	1	14.90	0	0.00	15.00	1	2,994	0.03%
2023/08/15	2	15.05	0	0.00	15.10	2	2,989	0.07%
2023/08/14	0	0.00	2	14.90	14.90	-2	2,985	-0.07%
2023/08/11	2	15.00	2	15.23	15.00	0	2,967	0.00%
2023/08/10	21	15.16	0	0.00	15.00	21	2,960	0.71%
2023/08/09	4	15.48	0	0.00	15.40	4	2,943	0.14%
2023/08/07	10	15.78	1	15.65	15.65	9	2,963	0.30%
2023/08/04	5	15.45	0	0.00	15.50	5	2,945	0.17%
2023/08/02	64	15.40	0	0.00	15.35	64	2,954	2.17%
2023/08/01	64	15.50	0	0.00	15.50	64	2,945	2.17%
2023/07/28	0	0.00	26	15.43	15.60	-26	2,959	-0.88%
2023/07/26	0	0.00	12	15.45	15.45	-12	2,945	-0.41%
2023/07/24	0	0.00	8	15.67	15.65	-8	2,904	-0.28%
2023/07/21	10	16.45	0	0.00	16.05	10	2,894	0.35%
2023/07/19	2	16.20	0	0.00	16.10	2	2,892	0.07%
2023/07/17	2	16.53	0	0.00	16.45	2	2,862	0.07%
2023/07/14	0	0.00	2	16.00	16.00	-2	2,873	-0.07%
2023/07/13	0	0.00	2	16.20	15.70	-2	2,854	-0.07%
2023/07/12	1	16.10	0	0.00	16.05	1	2,821	0.04%
2023/07/11	6	16.63	0	0.00	16.50	6	2,776	0.22%
2023/07/10	0	0.00	3	16.70	16.70	-3	2,748	-0.11%
2023/07/07	4	16.65	35	16.69	16.65	-31	2,735	-1.13%
2023/07/06	1	17.20	3	16.97	16.90	-2	2,689	-0.07%
2023/07/05	6	17.16	0	0.00	17.00	6	2,640	0.23%
2023/07/04	4	17.40	3	17.42	17.05	1	2,588	0.04%
2023/07/03	3	18.18	1	18.35	18.00	2	2,442	0.08%
2023/06/30	15	18.20	5	18.28	17.85	10	2,337	0.43%
2023/06/29	49	18.09	6	18.03	18.10	43	2,097	2.05%
2023/06/28	13	16.84	7	16.69	17.20	6	1,702	0.35%
2023/06/27	2	16.00	0	0.00	16.05	2	1,523	0.13%
2023/06/20	0	0.00	1	15.80	15.75	-1	1,532	-0.07%
2023/06/14	2	15.60	10	15.70	15.60	-8	1,685	-0.47%
2023/06/13	2	15.70	3	15.82	15.90	-1	1,684	-0.06%
2023/06/12	11	16.09	4	16.08	16.00	7	1,633	0.43%
2023/06/09	2	15.45	3	15.75	15.35	-1	1,457	-0.07%
2023/06/07	1	14.80	0	0.00	14.75	1	1,381	0.07%
2023/06/06	2	14.80	0	0.00	14.80	2	1,397	0.14%
2023/06/05	0	0.00	1	14.85	14.90	-1	1,396	-0.07%
2023/05/15	0	0.00	5	15.00	15.05	-5	1,438	-0.35%
2023/05/12	0	0.00	2	15.00	15.05	-2	1,449	-0.14%
2023/05/11	1	15.20	1	15.05	14.90	0	1,487	0.00%
2023/05/09	0	0.00	1	15.50	15.35	-1	1,489	-0.07%
2023/05/08	5	15.54	4	15.45	15.40	1	1,495	0.07%
2023/05/05	5	15.80	6	15.76	15.75	-1	1,511	-0.07%
2023/05/03	1	15.60	0	0.00	15.60	1	1,510	0.07%
2023/04/28	0	0.00	6	15.33	15.40	-6	1,506	-0.40%
2023/04/27	1	14.95	0	0.00	15.00	1	1,500	0.07%
2023/04/24	0	0.00	1	15.20	15.35	-1	1,494	-0.07%
2023/04/21	1	15.10	1	15.15	15.00	0	1,484	0.00%
2023/04/20	1	15.85	0	0.00	15.35	1	1,474	0.07%
2023/04/17	0	0.00	1	15.45	15.50	-1	1,419	-0.07%
2023/04/13	0	0.00	16	15.36	15.40	-16	1,439	-1.11%
2023/04/12	0	0.00	2	15.40	15.35	-2	1,437	-0.14%
2023/04/11	0	0.00	2	15.28	15.25	-2	1,450	-0.14%
2023/04/10	1	15.20	0	0.00	15.20	1	1,464	0.07%
2023/04/07	0	0.00	3	15.27	15.25	-3	1,495	-0.20%
2023/03/30	2	15.08	0	0.00	15.00	2	1,628	0.12%
2023/03/29	4	15.14	15	15.20	15.05	-11	1,653	-0.67%
2023/03/28	3	15.45	4	15.50	15.20	-1	1,711	-0.06%
2023/03/27	4	15.58	4	15.69	15.50	0	1,849	0.00%
2023/03/24	2	15.58	3	15.65	15.65	-1	1,998	-0.05%
2023/03/23	11	15.71	0	0.00	15.45	11	2,144	0.51%
2023/03/22	8	15.47	1	15.20	15.45	7	2,504	0.28%
2023/03/21	2	15.75	10	15.59	15.90	-8	2,738	-0.29%
2023/03/10	3	15.08	0	0.00	14.90	3	2,732	0.11%
2023/03/09	2	15.43	0	0.00	15.25	2	2,726	0.07%
2023/03/08	0	0.00	1	15.45	15.45	-1	2,748	-0.04%
2023/03/07	5	15.60	0	0.00	15.55	5	2,753	0.18%
2023/03/06	0	0.00	1	15.70	15.65	-1	2,745	-0.04%
2023/03/02	0	0.00	4	15.51	15.65	-4	2,752	-0.15%
2023/03/01	3	15.27	0	0.00	15.25	3	2,755	0.11%
2023/02/24	1	15.70	0	0.00	15.50	1	2,753	0.04%
2023/02/23	0	0.00	1	15.75	15.75	-1	2,759	-0.04%
2023/02/21	0	0.00	1	15.95	15.75	-1	2,786	-0.04%
2023/02/20	0	0.00	4	15.83	15.85	-4	2,818	-0.14%
2023/02/17	2	15.63	1	15.75	15.60	1	2,813	0.04%
2023/02/16	1	15.70	2	15.75	15.75	-1	2,825	-0.04%
2023/02/15	1	15.60	0	0.00	15.60	1	2,833	0.04%
2023/02/14	2	15.80	1	16.10	15.75	1	2,833	0.04%
2023/02/13	1	15.70	0	0.00	15.80	1	2,832	0.04%
2023/02/10	1	15.95	7	16.17	15.60	-6	2,823	-0.21%
2023/02/09	1	16.00	1	16.20	15.90	0	2,812	0.00%
2023/02/08	2	15.95	0	0.00	15.90	2	2,780	0.07%
2023/02/02	0	0.00	1	15.65	15.90	-1	2,759	-0.04%
2023/02/01	0.5	15.50	0	0.00	15.50	0.5	2,750	0.02%
2023/01/31	1	15.20	3	15.30	15.40	-2	2,758	-0.07%
2023/01/30	1	15.00	0	0.00	15.10	1	2,750	0.04%
2023/01/12	1	15.15	0	0.00	14.95	1	2,792	0.04%
2023/01/09	1	15.40	0	0.00	15.45	1	2,815	0.04%
2022/12/27	1	16.45	0	0.00	16.40	1	2,923	0.03%
2022/12/26	0	0.00	2	16.65	16.60	-2	2,912	-0.07%
2022/12/23	0	16.30	0	0.00	16.15	0	2,886	0.00%
2022/12/21	0	0.00	11	16.10	15.70	-11	2,936	-0.37%
2022/12/20	14	16.60	44	16.35	16.10	-30	2,945	-1.02%
2022/12/19	20	17.41	14	17.21	17.15	6	2,951	0.20%
2022/12/16	25	16.98	7	17.01	17.05	18	2,896	0.62%
2022/12/15	3	16.70	9	16.80	16.60	-6	2,763	-0.22%
2022/12/14	37	17.46	0	0.00	17.25	37	2,631	1.41%
2022/12/13	0	0.00	13	17.82	17.95	-13	2,248	-0.58%
2022/12/12	7	16.56	5	16.60	16.35	2	1,981	0.10%
2022/12/08	5	15.50	10	15.42	15.30	-5	1,938	-0.26%
2022/12/07	5	15.70	5	15.45	15.60	0	2,009	0.00%
2022/12/06	5	15.55	0	0.00	15.40	5	2,051	0.24%
2022/12/05	0	0.00	4	15.96	15.95	-4	2,099	-0.19%
2022/12/02	1	15.70	5	15.70	15.65	-4	2,138	-0.19%
2022/12/01	3	15.85	2	15.80	15.80	1	2,210	0.05%
2022/11/29	0	0.00	30	15.08	15.25	-30	2,872	-1.04%
2022/11/28	0	0.00	1	14.95	15.10	-1	2,937	-0.03%
2022/11/23	0	0.00	6	15.29	15.35	-6	3,329	-0.18%
2022/11/21	2	15.50	2	15.40	15.45	0	3,726	0.00%
2022/11/17	2	15.35	21	15.27	15.30	-19	4,014	-0.47%
2022/11/16	15	15.33	2	15.20	15.15	13	4,163	0.31%
2022/11/15	6	15.07	0	0.00	14.95	6	4,427	0.14%
2022/11/14	1	14.70	19	14.71	14.85	-18	4,463	-0.40%
2022/11/10	0	0.00	5	14.75	14.70	-5	4,631	-0.11%
2022/11/09	0	0.00	10	14.95	14.90	-10	4,692	-0.21%
2022/11/08	0	0.00	5	15.00	14.75	-5	4,744	-0.11%
2022/11/07	2	14.75	0	0.00	14.80	2	4,763	0.04%
2022/11/03	4	14.55	2	14.85	14.70	2	4,827	0.04%
2022/11/02	0	0.00	5	14.79	14.85	-5	4,865	-0.10%
2022/11/01	10	14.25	1	14.45	14.50	9	4,898	0.18%
2022/10/31	8	14.15	3	14.23	14.20	5	4,937	0.10%
2022/10/28	10	14.20	0	0.00	13.90	10	5,020	0.20%
2022/10/27	7	13.76	0	0.00	14.25	7	5,120	0.14%
2022/10/26	10	13.70	1	13.80	13.55	9	5,227	0.17%
2022/10/25	3	13.72	0	0.00	13.65	3	5,283	0.06%
2022/10/24	2	14.53	0	0.00	14.25	2	5,349	0.04%
2022/10/21	1	14.40	0	0.00	14.25	1	5,511	0.02%
2022/10/20	1	14.50	4	14.40	14.55	-3	5,976	-0.05%
2022/10/18	3	14.72	0	0.00	14.70	3	7,136	0.04%
2022/10/17	10	14.15	0	0.00	14.65	10	7,276	0.14%
2022/10/14	0	0.00	1	14.60	14.60	-1	7,322	-0.01%
2022/10/13	2	14.55	0	0.00	14.05	2	7,354	0.03%
2022/10/12	1	14.90	5	14.93	14.95	-4	7,391	-0.05%
2022/10/11	0	0.00	1	14.75	14.70	-1	7,383	-0.01%
2022/10/07	2	15.20	1	15.40	15.30	1	7,358	0.01%
2022/10/06	4	15.19	3	15.28	15.35	1	7,355	0.01%
2022/10/05	2	15.40	0	0.00	15.10	2	7,379	0.03%
2022/10/04	0	0.00	2	15.38	15.40	-2	7,409	-0.03%
2022/10/03	2	15.00	2	15.25	14.80	0	7,409	0.00%
2022/09/29	3	14.87	0	0.00	15.05	3	7,466	0.04%
2022/09/28	5	14.45	15	14.52	14.45	-10	7,527	-0.13%
2022/09/27	2	15.60	0	0.00	15.55	2	7,458	0.03%
2022/09/26	3	15.97	0	0.00	15.50	3	7,436	0.04%
2022/09/23	2	17.20	2	16.95	16.90	0	7,417	0.00%
2022/09/22	2	17.15	1	17.20	17.20	1	7,397	0.01%
2022/09/20	1	16.95	3	16.97	16.95	-2	7,486	-0.03%
2022/09/19	3	17.03	0	0.00	16.80	3	7,620	0.04%
2022/09/16	1	17.30	0	0.00	17.10	1	7,662	0.01%
2022/09/15	5	17.56	0	0.00	17.50	5	7,696	0.06%
2022/09/14	6	17.90	20	17.80	17.80	-14	7,755	-0.18%
2022/09/13	2	18.13	0	0.00	18.10	2	7,726	0.03%
2022/09/12	0	0.00	4	18.43	18.50	-4	7,893	-0.05%
2022/09/07	9	17.94	2	17.85	17.85	7	7,934	0.09%
2022/09/06	26	18.85	6	18.80	18.45	20	7,859	0.25%
2022/09/05	18	19.73	12	19.78	19.50	6	7,643	0.08%
2022/09/01	1	18.75	0	0.00	18.20	1	7,140	0.01%
2022/08/31	4	19.00	4	19.06	18.90	0	7,109	0.00%
2022/08/30	0	0.00	2	18.75	18.60	-2	6,869	-0.03%
2022/08/29	6	19.04	8	18.72	18.45	-2	6,770	-0.03%
2022/08/26	1	18.20	0	0.00	18.20	1	6,428	0.02%
2022/08/25	5	18.40	1	18.30	18.45	4	6,337	0.06%
2022/08/24	3	18.37	1	18.80	18.40	2	6,248	0.03%
2022/08/23	1	18.15	2	17.65	17.65	-1	6,027	-0.02%
2022/08/22	19	18.61	17	18.58	18.65	2	5,863	0.03%
2022/08/18	0	0.00	1	17.75	17.45	-1	5,518	-0.02%
2022/08/17	2	17.78	0	0.00	17.70	2	5,437	0.04%
2022/08/15	3	17.05	0.1	16.90	17.25	2.9	5,265	0.06%
2022/08/09	0.1	16.65	0	0.00	16.70	0.1	5,140	0.00%
2022/08/08	1	16.70	0	0.00	16.65	1	5,110	0.02%
2022/08/03	4	18.16	10	17.50	17.30	-6	4,982	-0.12%
2022/08/02	2	18.05	0	0.00	17.95	2	4,902	0.04%
2022/08/01	0	0.00	20	19.00	19.00	-20	4,813	-0.42%
2022/07/28	7	19.29	3	19.00	19.05	4	4,689	0.09%
2022/07/27	24	20.03	18	19.46	19.40	6	4,539	0.13%
2022/07/26	13	20.41	17	20.58	20.90	-4	4,071	-0.10%
2022/07/25	13	19.85	8.2	19.50	19.15	4.9	3,350	0.14%
2022/07/22	0	0.00	1	18.30	18.85	-1	2,927	-0.03%
2022/07/21	0	0.00	1	17.55	18.00	-1	2,821	-0.04%
2022/07/20	0	0.00	3	17.65	17.60	-3	2,801	-0.11%
2022/07/15	0	0.00	2	16.90	16.60	-2	3,178	-0.06%
2022/07/14	0	0.00	1	16.95	17.00	-1	3,307	-0.03%
2022/07/13	10	17.43	20	17.14	17.10	-10	3,393	-0.29%
2022/07/12	6	17.26	0	0.00	17.30	6	3,427	0.18%
2022/07/11	6	17.22	2	16.75	17.25	4	3,383	0.12%
2022/07/08	0	0.00	0.3	17.15	17.10	-0.3	3,356	-0.01%
2022/07/07	0	0.00	2	16.15	16.75	-2	3,292	-0.06%
2022/07/06	33	16.69	31	16.41	16.35	2	3,257	0.06%
2022/07/05	1	15.95	2	15.88	15.95	-1	3,183	-0.03%
2022/07/04	0	0.00	1	15.80	15.65	-1	3,177	-0.03%
2022/07/01	1	16.50	20	16.58	15.75	-19	3,173	-0.60%
2022/06/30	5	17.35	5	17.05	17.00	0	3,141	0.00%
2022/06/29	5	17.80	20	17.20	17.80	-15	3,095	-0.48%
2022/06/28	1	17.35	8	17.47	17.25	-7	3,022	-0.23%
2022/06/27	35	18.09	26	17.95	17.95	9	2,980	0.30%
2022/06/24	3	17.72	5	17.70	17.80	-2	2,888	-0.07%
2022/06/23	15	17.67	3	17.85	17.20	12	2,969	0.40%
2022/06/22	18	17.31	12	17.27	17.65	6	2,907	0.21%
2022/06/21	3	16.50	16	16.62	17.00	-13	2,837	-0.46%
2022/06/20	24	17.26	0	0.00	16.60	24	2,826	0.85%
2022/06/17	11	17.00	1	17.10	16.95	10	2,632	0.38%
2022/06/16	2	17.00	2	17.23	16.60	0	2,657	0.00%
2022/06/14	0	0.00	10	15.60	15.95	-10	2,736	-0.37%
2022/06/07	0	0.00	20	15.88	15.85	-20	2,772	-0.72%
2022/06/02	0	0.00	25	15.87	15.85	-25	2,814	-0.89%
2022/06/01	5	16.15	0	0.00	16.10	5	2,833	0.18%
2022/05/31	15	15.90	0	0.00	16.00	15	2,842	0.53%
2022/05/30	5	15.82	0	0.00	15.90	5	2,855	0.18%
2022/05/27	0.2	15.75	0	0.00	15.55	0.2	2,882	0.01%
2022/05/26	10	15.50	6	15.50	15.50	4	2,944	0.14%
2022/05/25	0	0.00	30	15.50	15.40	-30	3,006	-1.00%
2022/05/24	0	0.00	30	15.50	15.45	-30	3,055	-0.98%
2022/05/23	1	15.65	23	15.63	15.65	-22	3,087	-0.71%
2022/05/19	5	15.90	0	0.00	15.95	5	3,453	0.14%
2022/05/18	0	0.00	1	15.80	15.70	-1	3,443	-0.03%
2022/05/16	12	15.61	11	15.45	15.45	1	3,460	0.03%
2022/05/12	10	15.29	7	15.00	14.70	3	3,486	0.09%
2022/05/09	11	16.06	13	16.02	15.70	-2	3,462	-0.06%
2022/04/28	0	0.00	13	17.30	17.15	-13	3,505	-0.37%
2022/04/27	2	17.38	5	17.10	17.30	-3	3,481	-0.09%
2022/04/25	7	18.95	3	19.08	18.05	4	3,386	0.12%
2022/04/22	2	18.83	0	0.00	18.85	2	3,238	0.06%
2022/04/21	12	19.45	2	18.90	19.40	10	3,139	0.32%
2022/04/20	6	18.15	0	0.00	18.40	6	2,888	0.21%
2022/04/19	10	17.95	11	17.86	17.85	-1	2,750	-0.04%
2022/04/18	20	17.10	20	17.53	17.05	0	2,658	0.00%
2022/04/15	30	16.60	0	0.00	16.50	30	2,592	1.16%
2022/04/14	0	0.00	10	16.35	16.60	-10	2,580	-0.39%
2022/04/13	10	16.32	0	0.00	16.25	10	2,572	0.39%
2022/04/11	0	0.00	40	16.65	16.50	-40	2,554	-1.57%
2022/04/06	0	0.00	1	16.95	17.10	-1	2,496	-0.04%
2022/04/01	0	0.00	10	16.80	16.75	-10	2,473	-0.40%
2022/03/31	5	16.95	0	0.00	17.00	5	2,446	0.20%
2022/03/29	5	17.50	0	0.00	17.50	5	2,394	0.21%
2022/03/28	10	18.70	10	17.50	17.00	0	2,339	0.00%
2022/03/25	0	0.00	10	17.80	17.75	-10	2,186	-0.46%
2022/03/24	1	17.95	0	0.00	17.95	1	2,176	0.05%
2022/03/23	7	18.60	0	0.00	18.25	7	2,168	0.32%
2022/03/21	4	18.25	5	18.50	18.40	-1	2,143	-0.05%
2022/03/18	5	18.25	2	18.30	18.30	3	2,101	0.14%
2022/03/16	4	16.73	10	16.75	16.50	-6	1,944	-0.31%
2022/03/15	16	16.97	3	17.07	16.40	13	1,920	0.68%
2022/03/14	5	16.20	0	0.00	16.25	5	1,841	0.27%
2022/03/11	20	15.90	30	15.82	15.90	-10	1,839	-0.54%
2022/03/10	10	16.20	1	16.25	16.30	9	1,831	0.49%
2022/03/09	1	15.90	0	0.00	16.00	1	1,844	0.05%
2022/03/08	0	0.00	1	16.05	16.00	-1	1,831	-0.05%
2022/03/07	1	16.20	20	16.19	16.20	-19	1,811	-1.05%
2022/03/04	0	0.00	20	16.92	16.95	-20	1,819	-1.10%
2022/03/02	5	17.00	3	17.10	17.15	2	1,833	0.11%
2022/03/01	6	17.41	5	17.05	17.00	1	1,838	0.05%
2022/02/25	30	16.66	0	0.00	16.95	30	1,813	1.65%
2022/02/24	0	0.00	1	16.45	15.85	-1	1,764	-0.06%
2022/02/23	5	16.98	0	0.00	16.80	5	1,734	0.29%
2022/02/22	11	16.85	20	17.10	16.95	-9	1,702	-0.53%
2022/02/21	2	17.10	5	17.10	17.10	-3	1,488	-0.20%
2022/02/18	15	15.60	0	0.00	15.55	15	1,352	1.11%
2022/02/15	30	15.83	0.1	15.70	15.45	29.9	1,345	2.22%
2022/02/14	0.1	15.00	0	0.00	14.95	0.1	1,313	0.01%
2022/02/11	30	15.32	0	0.00	15.25	30	1,320	2.27%
2022/02/09	20	14.98	10	14.75	15.10	10	1,290	0.77%
2022/02/08	11.1	15.00	0	0.00	15.00	11.1	1,275	0.87%
2022/02/07	20	14.13	0	0.00	14.55	20	1,201	1.66%
2022/01/12	0	0.00	3	14.90	14.85	-3	1,132	-0.26%
2022/01/06	0	0.00	11	15.51	15.65	-11	1,104	-1.00%
2022/01/04	10	15.68	1	15.50	15.50	9	1,100	0.82%
2021/12/21	0	0.00	1	15.80	15.80	-1	1,130	-0.09%
2021/12/20	0	0.00	1	15.90	15.90	-1	1,131	-0.09%
2021/12/16	112	16.27	112	16.37	16.50	0	1,109	0.00%	大買/大賣/
2021/12/14	51	16.17	51	16.26	15.65	0	1,087	0.00%
2021/12/08	0	0.00	1	15.35	15.30	-1	1,022	-0.10%
2021/12/02	0.2	15.05	0	0.00	14.80	0.2	1,018	0.02%
2021/11/26	1	14.75	0	0.00	14.70	1	976	0.10%
2021/11/25	12	14.59	10	14.70	14.45	2	957	0.21%
2021/11/24	2	14.18	0	0.00	14.25	2	928	0.22%
2021/11/22	2	14.80	0	0.00	14.80	2	883	0.23%
2021/11/18	1	14.90	0	0.00	15.00	1	879	0.11%
2021/11/15	0.2	15.45	0	0.00	15.60	0.2	931	0.02%
2021/11/11	3	15.17	0	0.00	15.15	3	930	0.32%
2021/11/05	0.4	16.00	0	0.00	15.70	0.4	936	0.04%
2021/10/28	0.2	16.25	0	0.00	16.15	0.2	957	0.02%
2021/10/26	0	0.00	1	15.65	15.60	-1	957	-0.10%
2021/10/22	1	16.00	0	0.00	15.75	1	969	0.10%
2021/10/19	0	0.00	1	15.80	15.80	-1	980	-0.10%
2021/10/14	2	15.80	0	0.00	15.95	2	1,025	0.20%
2021/09/29	0	0.00	1	17.10	17.10	-1	1,338	-0.07%
2021/09/24	0	0.00	2	17.60	17.65	-2	1,387	-0.14%
2021/09/13	0	0.00	2	17.25	17.30	-2	1,512	-0.13%
2021/09/10	2	17.20	0	0.00	17.15	2	1,547	0.13%
2021/09/08	2	17.80	2	18.10	17.60	0	1,545	0.00%
2021/08/26	2	17.35	0	0.00	17.25	2	1,602	0.12%
2021/08/24	3	17.10	0	0.00	17.00	3	1,626	0.18%
2021/08/23	0	0.00	18	17.38	17.30	-18	1,640	-1.10%
2021/08/20	5	17.49	0	0.00	17.20	5	1,643	0.30%
2021/08/19	10	18.78	0	0.00	17.60	10	1,639	0.61%
2021/08/18	0	0.00	50	18.06	18.80	-50	1,602	-3.12%
2021/08/16	5	19.00	0	0.00	19.05	5	1,594	0.31%
2021/08/13	15	18.94	0	0.00	19.00	15	1,596	0.94%
2021/08/10	0	0.00	1	18.55	18.55	-1	1,643	-0.06%
2021/08/06	39	19.46	2	19.50	19.30	37	1,716	2.16%
2021/08/05	0	0.00	1	19.05	18.95	-1	1,750	-0.06%
2021/08/03	1	18.85	3	18.70	18.85	-2	1,894	-0.11%
2021/07/30	10	18.60	0	0.00	18.60	10	2,012	0.50%
2021/07/29	0	0.00	10	18.70	18.80	-10	2,031	-0.49%
2021/07/28	2	18.40	0	0.00	18.45	2	2,058	0.10%
2021/07/27	10	18.65	0	0.00	18.65	10	2,116	0.47%
2021/07/23	0	0.00	12	18.80	18.95	-12	2,178	-0.55%
2021/07/21	2.1	18.91	0	0.00	18.80	2.1	2,235	0.09%
2021/07/20	0.1	19.90	0	0.00	19.20	0.1	2,239	0.00%
2021/07/16	1	19.45	0	0.00	19.35	1	2,356	0.04%
2021/07/15	2	19.20	0	0.00	19.30	2	2,491	0.08%
2021/07/14	0	0.00	10	18.95	18.90	-10	2,504	-0.40%
2021/07/13	2	19.30	0	0.00	19.05	2	2,517	0.08%
2021/07/12	2.3	20.18	0	0.00	19.80	2.3	2,516	0.09%
2021/07/09	10	21.30	9	20.40	20.20	1	2,511	0.04%
2021/07/08	14	21.55	4	21.55	21.55	10	2,415	0.41%
2021/07/07	2	19.55	0.1	19.60	19.60	1.9	2,406	0.08%
2021/07/06	0.1	19.00	0	0.00	18.95	0.1	2,441	0.00%
2021/07/02	2	18.60	0	0.00	18.65	2	2,554	0.08%
2021/07/01	22	18.93	0	0.00	18.80	22	2,593	0.85%
2021/06/29	0	0.00	1	19.00	18.95	-1	2,726	-0.04%
2021/06/28	12	18.98	0	0.00	19.20	12	2,897	0.41%
2021/06/25	10	19.20	1	19.15	19.15	9	2,986	0.30%
2021/06/24	5	19.63	10	19.70	19.55	-5	3,120	-0.16%
2021/06/23	15	20.39	0	0.00	20.10	15	3,246	0.46%
2021/06/22	3	18.83	1	19.20	18.90	2	3,472	0.06%
2021/06/15	5	19.98	0	0.00	19.95	5	3,612	0.14%
2021/06/11	0	0.00	5	20.33	20.25	-5	3,595	-0.14%
2021/06/10	1	20.15	5	20.25	20.30	-4	3,593	-0.11%
2021/06/02	0	0.00	1	21.05	21.15	-1	3,620	-0.03%
2021/05/26	5	21.50	0	0.00	21.50	5	3,595	0.14%
2021/05/24	0	0.00	1	21.10	21.20	-1	3,611	-0.03%
2021/05/21	0	0.00	2	21.00	20.90	-2	3,642	-0.05%
2021/05/20	1	20.85	0	0.00	20.60	1	3,678	0.03%
2021/05/19	10	21.50	1	20.10	21.50	9	3,687	0.24%
2021/05/18	1	20.05	1	20.10	20.15	0	3,670	0.00%
2021/05/17	4	19.33	1	19.40	19.15	3	3,662	0.08%
2021/05/14	0	0.00	10	20.80	20.80	-10	3,637	-0.27%
2021/05/13	3	21.67	1	21.50	21.20	2	3,607	0.06%
2021/05/12	14	23.85	11	23.66	21.55	3	3,569	0.08%
2021/05/11	6	23.75	10	23.40	23.15	-4	3,505	-0.11%
2021/05/10	7	24.11	11	24.34	24.20	-4	3,485	-0.11%
2021/05/06	1	20.40	0	0.00	20.60	1	3,382	0.03%
2021/05/05	10	21.00	0	0.00	20.75	10	3,361	0.30%
2021/05/04	0	0.00	1	21.25	21.40	-1	3,340	-0.03%
2021/04/29	5	23.27	0	0.00	23.05	5	3,298	0.15%
2021/04/28	1	24.00	0	0.00	23.75	1	3,290	0.03%
2021/04/27	3	23.93	3	24.12	24.15	0	3,287	0.00%
2021/04/26	1	23.70	0	0.00	23.65	1	3,254	0.03%
2021/04/23	1	23.60	0	0.00	23.60	1	3,255	0.03%
2021/04/22	14	23.96	0	0.00	23.70	14	3,296	0.42%
2021/04/21	0	0.00	5	25.10	25.55	-5	3,203	-0.16%
2021/04/16	0	0.00	4	23.88	24.05	-4	3,050	-0.13%
2021/04/14	4	23.63	1	23.35	23.50	3	3,029	0.10%
2021/04/13	4	24.13	2	24.40	24.00	2	3,030	0.07%
2021/04/12	4	24.10	2	24.33	24.00	2	3,000	0.07%
2021/04/09	1	23.35	50	22.83	23.45	-49	2,972	-1.65%
2021/04/08	33	22.90	3	22.95	22.60	30	2,978	1.01%
2021/04/07	6	23.53	46	23.42	23.30	-40	2,946	-1.36%
2021/04/06	10	23.95	10	23.80	23.70	0	2,931	0.00%
2021/04/01	52	24.71	2	24.88	23.70	50	2,934	1.70%
2021/03/31	23	25.68	48	25.26	25.30	-25	2,833	-0.88%
2021/03/30	26	24.80	20	25.09	24.75	6	2,672	0.22%
2021/03/29	10	25.10	27	24.15	25.00	-17	2,579	-0.66%
2021/03/26	14	23.80	21	23.98	23.60	-7	2,463	-0.28%
2021/03/25	27	23.37	3	23.50	24.35	24	2,326	1.03%
2021/03/24	3	22.40	15	22.45	22.80	-12	2,060	-0.58%
2021/03/19	10	20.20	1	20.25	20.40	9	1,932	0.47%
2021/03/16	1	19.80	0	0.00	19.90	1	1,957	0.05%
2021/03/11	0	0.00	3	20.25	20.35	-3	1,997	-0.15%
2021/03/10	0	0.00	1	20.25	20.10	-1	2,017	-0.05%
2021/03/09	6	20.74	0	0.00	20.60	6	2,019	0.30%
2021/02/25	2	19.80	0	0.00	19.80	2	2,015	0.10%
2021/02/24	1	19.70	8	19.70	19.70	-7	2,012	-0.35%
2021/02/23	9	20.37	13	20.07	20.00	-4	2,006	-0.20%
2021/02/22	9	20.11	0	0.00	20.75	9	1,986	0.45%
2021/02/19	7	19.26	4	19.20	19.70	3	1,973	0.15%
2021/02/18	1	18.35	0	0.00	18.75	1	1,998	0.05%
2021/02/05	1	18.10	0	0.00	18.40	1	1,973	0.05%
2021/02/01	0	0.00	2	16.75	16.55	-2	2,005	-0.10%
2021/01/29	4	17.58	0	0.00	17.40	4	1,977	0.20%
2021/01/28	6	18.12	0	0.00	17.90	6	1,980	0.30%
2021/01/27	2	18.65	1	18.60	18.75	1	1,991	0.05%
2021/01/26	2	18.85	2	18.65	18.75	0	2,022	0.00%
2021/01/25	5	19.03	0	0.00	19.15	5	2,085	0.24%
2021/01/22	3	17.57	2	18.55	18.50	1	2,151	0.05%
2021/01/20	3	19.20	0	0.00	18.80	3	2,216	0.14%
2021/01/19	2	19.85	0	0.00	19.75	2	2,213	0.09%
2021/01/18	0	0.00	1	19.95	20.10	-1	2,267	-0.04%
2021/01/15	9	19.37	5	19.90	19.30	4	2,369	0.17%
2021/01/14	10	20.54	0	0.00	20.45	10	2,323	0.43%
2021/01/13	10	21.25	0	0.00	21.05	10	2,319	0.43%
2021/01/12	1	21.40	3	21.42	21.40	-2	2,421	-0.08%
2021/01/11	1	21.10	4	21.15	21.10	-3	2,513	-0.12%
2021/01/08	1	20.90	5	20.90	21.00	-4	2,517	-0.16%
2021/01/07	6	21.22	0	0.00	21.00	6	2,510	0.24%
2021/01/06	2	21.90	8	21.64	21.35	-6	2,494	-0.24%
2021/01/05	1	22.15	0	0.00	22.10	1	2,472	0.04%
2021/01/04	2	22.40	0	0.00	22.35	2	2,468	0.08%
2020/12/31	4	23.16	0	0.00	22.85	4	2,473	0.16%
2020/12/30	0	0.00	2	23.35	23.50	-2	2,466	-0.08%
2020/12/29	6	23.38	2	23.15	23.30	4	2,580	0.16%
2020/12/28	2	22.40	10	23.00	23.00	-8	2,591	-0.31%
2020/12/25	1	22.25	0	0.00	22.40	1	2,565	0.04%
2020/12/24	10	22.40	0	0.00	22.25	10	2,557	0.39%
2020/12/18	1	22.65	0	0.00	22.60	1	2,573	0.04%
2020/12/11	2	22.55	1	22.90	22.75	1	2,547	0.04%
2020/12/09	1	22.20	7	22.26	22.10	-6	2,520	-0.24%
2020/12/08	0	0.00	1	22.50	22.30	-1	2,526	-0.04%
2020/12/07	2	22.23	1	22.05	22.05	1	2,524	0.04%
2020/12/04	0	0.00	3	22.60	22.45	-3	2,526	-0.12%
2020/12/03	10	22.85	0	0.00	22.70	10	2,552	0.39%
2020/11/30	1	22.75	10	23.36	22.75	-9	2,650	-0.34%
2020/11/26	0	0.00	2	22.75	22.85	-2	2,685	-0.07%
2020/11/23	0	0.00	1	23.00	22.90	-1	2,733	-0.04%
2020/11/19	0	0.00	2	23.20	23.00	-2	2,814	-0.07%
2020/11/17	2	22.80	3	23.22	23.35	-1	3,059	-0.03%
2020/11/16	0	0.00	0.1	22.05	22.05	-0.1	3,550	0.00%
2020/11/13	1	21.80	0	0.00	22.30	1	3,838	0.03%
2020/11/12	4	22.15	0	0.00	22.00	4	3,910	0.10%
2020/11/11	2	22.48	3	22.53	22.40	-1	3,941	-0.03%
2020/11/10	4	23.23	0	0.00	22.90	4	3,996	0.10%
2020/11/03	1	23.75	5	23.80	23.55	-4	4,494	-0.09%
2020/11/02	0	0.00	6	24.01	23.80	-6	4,607	-0.13%
2020/10/30	5	24.88	9	24.79	24.80	-4	4,710	-0.08%
2020/10/29	1	25.10	3	24.95	25.10	-2	4,847	-0.04%
2020/10/28	2	24.30	1	24.40	24.20	1	5,111	0.02%
2020/10/27	1	24.00	0	0.00	24.00	1	5,684	0.02%
2020/10/26	8	24.08	4	24.09	23.85	4	5,769	0.07%
2020/10/23	4	24.13	2	24.48	24.70	2	5,776	0.03%
2020/10/21	0	0.00	2	23.95	23.70	-2	5,795	-0.03%
2020/10/20	4	23.51	0	0.00	23.80	4	5,820	0.07%
2020/10/19	0	0.00	1	24.90	24.90	-1	5,786	-0.02%
2020/10/16	1	22.60	0	0.00	22.65	1	5,716	0.02%
2020/10/13	0	0.00	2	22.55	22.50	-2	5,924	-0.03%
2020/10/08	1	23.95	0	0.00	23.95	1	7,803	0.01%
2020/10/07	0	0.00	3	23.65	23.65	-3	8,400	-0.04%
2020/10/06	19	25.29	3	25.90	24.35	16	9,548	0.17%
2020/10/05	1	23.20	0	0.00	24.00	1	10,505	0.01%
2020/09/24	0	0.00	2	21.85	21.80	-2	11,315	-0.02%
2020/09/22	1	21.55	1	21.55	21.55	0	11,469	0.00%
2020/09/16	0	0.00	10	21.85	21.75	-10	12,210	-0.08%
2020/09/14	1	21.30	1	21.40	21.50	0	13,985	0.00%
2020/09/11	3	21.33	0	0.00	21.40	3	14,082	0.02%
2020/09/09	2	22.10	3	22.10	21.95	-1	14,553	-0.01%
2020/09/08	0	0.00	1	22.30	22.50	-1	14,665	-0.01%
2020/09/07	3	21.50	0	0.00	21.35	3	14,724	0.02%
2020/09/04	4	21.00	0	0.00	21.90	4	14,866	0.03%
2020/09/03	3	21.98	7	21.76	21.55	-4	15,158	-0.03%
2020/09/02	1	22.35	10	22.98	22.25	-9	15,125	-0.06%
2020/09/01	11	22.94	7	22.89	22.85	4	15,191	0.03%
2020/08/28	0	0.00	10	23.80	23.70	-10	15,175	-0.07%
2020/08/27	1	23.55	0	0.00	23.55	1	15,166	0.01%
2020/08/26	5	23.85	0	0.00	23.90	5	15,167	0.03%
2020/08/25	5	23.93	2	23.85	23.75	3	15,162	0.02%
2020/08/24	0	0.00	52	24.70	24.65	-52	15,135	-0.34%
2020/08/21	1	25.15	56	25.44	25.05	-55	15,126	-0.36%
2020/08/20	44	24.35	47	24.86	23.95	-3	14,956	-0.02%
2020/08/19	6	24.61	49	24.66	25.60	-43	14,504	-0.30%
2020/08/17	3	23.37	4	23.69	23.30	-1	14,246	-0.01%
2020/08/14	16	24.14	3	23.80	23.75	13	14,225	0.09%
2020/08/13	5	24.31	6	23.88	23.55	-1	14,202	-0.01%
2020/08/12	15	24.68	7	24.68	24.25	8	14,262	0.06%
2020/08/11	7	23.11	2	23.35	23.35	5	14,369	0.03%
2020/08/10	7	23.88	2	23.50	23.90	5	14,319	0.03%
2020/08/07	4	24.19	0	0.00	23.55	4	14,327	0.03%
2020/08/06	57	25.11	3	24.45	24.10	54	14,380	0.38%
2020/08/05	13	25.24	12	25.58	25.10	1	14,281	0.01%
2020/08/04	25	24.99	22	25.19	24.70	3	14,137	0.02%
2020/08/03	44	25.50	13	25.63	25.20	31	14,005	0.22%
2020/07/31	34	24.63	14	25.19	25.35	20	13,740	0.15%
2020/07/28	0	0.00	1	20.35	19.80	-1	13,126	-0.01%
2020/07/27	0	0.00	3	20.97	20.85	-3	13,077	-0.02%
2020/07/24	0	0.00	20	23.65	23.00	-20	13,012	-0.15%
2020/07/23	0	0.00	25	23.90	24.85	-25	13,010	-0.19%
2020/07/22	0	0.00	4	24.70	25.20	-4	13,056	-0.03%
2020/07/21	17	25.15	1	22.70	22.95	16	13,030	0.12%
2020/07/20	0	0.00	5	25.20	25.20	-5	12,905	-0.04%
2020/07/16	38	33.27	48	32.87	31.05	-10	12,929	-0.08%
2020/07/15	79	33.67	27	33.35	33.75	52	12,257	0.42%
2020/07/14	57	33.50	58	32.50	31.75	-1	11,147	-0.01%
2020/07/13	54	37.31	52	36.52	35.25	2	10,522	0.02%
2020/07/10	55	34.45	20	34.63	35.40	35	9,340	0.37%
2020/07/09	27	31.81	14	31.94	32.20	13	8,246	0.16%
2020/07/08	1	29.30	5.1	28.97	29.30	-4.1	7,798	-0.05%
2020/07/07	10	26.78	14	26.97	26.65	-4	7,591	-0.05%
2020/07/06	5	26.12	7	26.62	27.35	-2	7,501	-0.03%
2020/07/03	8	26.06	9	26.01	26.15	-1	7,373	-0.01%
2020/07/02	1	26.30	0	0.00	26.15	1	7,292	0.01%
2020/07/01	2	26.55	22	24.82	26.55	-20	7,188	-0.28%
2020/06/30	13	24.45	9	24.99	24.95	4	7,078	0.06%
2020/06/29	2	26.05	5	25.90	25.60	-3	7,016	-0.04%
2020/06/24	19	24.95	32	24.25	24.60	-13	6,931	-0.19%
2020/06/23	29	27.38	28	27.38	26.90	1	6,737	0.01%
2020/06/22	12.1	28.72	21	29.30	27.90	-8.9	6,353	-0.14%
2020/06/19	35	26.81	36	26.71	27.50	-1	5,640	-0.02%
2020/06/18	3	25.00	20	25.00	25.00	-17	4,572	-0.37%
2020/06/17	25	22.08	70	22.72	22.75	-45	4,475	-1.01%
2020/06/16	4	20.66	0	0.00	20.70	4	4,189	0.10%
2020/06/15	11	19.78	5	20.45	19.85	6	4,010	0.15%
2020/06/12	0	0.00	1	19.05	19.00	-1	3,923	-0.03%
2020/06/11	6	20.31	6	20.00	19.40	0	3,933	0.00%
2020/06/10	5	20.22	2	20.58	20.70	3	3,854	0.08%
2020/06/09	5	18.87	5	18.91	18.85	0	3,557	0.00%
2020/06/08	2	19.20	4	19.40	18.80	-2	3,644	-0.05%
2020/06/05	1	18.25	0	0.00	18.25	1	3,568	0.03%
2020/06/04	0	0.00	1	18.15	18.30	-1	3,637	-0.03%
2020/06/01	1	18.20	1	18.05	18.00	0	3,954	0.00%
2020/05/26	0	0.00	4	19.36	19.40	-4	3,902	-0.10%
2020/05/22	1	19.20	0	0.00	18.70	1	3,830	0.03%
2020/05/21	3	18.92	1	18.90	18.80	2	3,816	0.05%
2020/05/20	2	19.08	0	0.00	18.70	2	3,853	0.05%
2020/05/19	43	19.04	14	18.34	19.25	29	3,822	0.76%
2020/05/18	4	18.51	3	18.73	18.80	1	3,680	0.03%
2020/05/15	2	17.00	0	0.00	17.10	2	3,361	0.06%
2020/05/14	11	17.74	4	17.90	16.75	7	3,366	0.21%
2020/05/13	4	17.59	5	17.56	17.60	-1	3,362	-0.03%
2020/05/12	2	16.85	0	0.00	16.60	2	3,288	0.06%
2020/05/08	1	16.55	1	16.55	16.35	0	3,306	0.00%
2020/05/07	1	16.80	3	16.72	17.10	-2	3,332	-0.06%
2020/05/06	3	16.45	0	0.00	15.85	3	3,404	0.09%
2020/05/05	2	15.30	1	15.50	15.35	1	3,561	0.03%
2020/04/29	3	14.57	1	14.45	14.35	2	4,372	0.05%
2020/04/21	1	14.10	1	14.30	13.50	0	4,577	0.00%
2020/04/20	6	13.74	5	13.45	14.30	1	4,503	0.02%
2020/04/17	10	13.55	10	13.48	13.00	0	4,417	0.00%
2020/04/14	6	13.78	0	0.00	13.40	6	4,457	0.13%
2020/04/07	0	0.00	27	11.58	11.80	-27	4,465	-0.60%
2020/04/01	0	0.00	7	11.70	11.60	-7	4,478	-0.16%
2020/03/25	0	0.00	10.1	10.50	9.09	-10.1	4,431	-0.23%
2020/03/23	1	10.95	0	0.00	10.95	1	4,422	0.02%
2020/03/19	1	11.95	0	0.00	11.95	1	4,388	0.02%
2020/03/18	0	0.00	3	13.35	13.25	-3	4,386	-0.07%
2020/03/17	1	13.20	0	0.00	13.20	1	4,355	0.02%
2020/03/16	3	15.70	0	0.00	14.65	3	4,241	0.07%
2020/03/13	1	16.20	15	16.20	16.20	-14	4,158	-0.34%
2020/03/12	7	18.55	1	18.60	18.00	6	4,131	0.15%
2020/03/11	0.2	20.40	0	0.00	20.00	0.2	4,043	0.00%
2020/03/10	0	0.00	4	20.55	20.60	-4	4,061	-0.10%
2020/03/09	26	22.31	14	22.72	21.85	12	4,031	0.30%
2020/03/06	1	22.15	0	0.00	22.10	1	3,798	0.03%
2020/02/27	0	0.00	5	20.80	20.50	-5	3,945	-0.13%
2020/02/24	8	22.10	0	0.00	22.05	8	4,015	0.20%
2020/02/21	1	22.00	101	22.02	21.95	-100	4,003	-2.50%	大賣/
2020/02/19	1	20.90	0	0.00	20.90	1	3,964	0.03%
2020/02/18	1	20.65	4	20.91	20.85	-3	3,966	-0.08%
2020/02/14	0	0.00	1	20.80	20.80	-1	4,005	-0.02%
2020/02/13	15	21.71	6	21.50	21.50	9	3,985	0.23%
2020/02/12	13	22.28	1	22.35	22.25	12	3,948	0.30%
2020/02/11	4	22.46	2	22.70	22.15	2	3,925	0.05%
2020/02/10	7	22.32	2	22.70	22.45	5	4,047	0.12%
2020/02/07	2	23.30	7.1	23.46	23.05	-5.1	3,982	-0.13%
2020/02/06	10	22.97	10	23.50	22.45	0	3,923	0.00%
2020/02/05	28	23.73	13	24.13	24.00	15	3,849	0.39%
2020/02/04	0	0.00	5	22.05	22.30	-5	3,250	-0.15%
2020/02/03	4	21.68	90	21.38	21.75	-86	3,116	-2.76%
2020/01/31	3	21.63	0	0.00	21.55	3	3,014	0.10%
2020/01/30	10	22.15	5	22.10	22.25	5	2,933	0.17%
2020/01/20	1	20.15	0	0.00	20.25	1	2,744	0.04%
2020/01/17	0	0.00	10	19.50	19.40	-10	2,695	-0.37%
2020/01/16	3	19.60	5	19.54	19.50	-2	2,687	-0.07%
2020/01/15	32	19.68	36	19.74	19.60	-4	2,675	-0.15%
2020/01/13	2	19.05	0	0.00	18.75	2	2,632	0.08%
2020/01/10	0	0.00	1	18.80	18.80	-1	2,616	-0.04%
2020/01/03	15	18.60	0	0.00	18.65	15	2,494	0.60%
2020/01/02	16	18.93	6	19.05	18.90	10	2,484	0.40%
2019/12/31	145	18.39	0	0.00	18.40	145	2,459	5.90%	大買/鉅額交易
2019/12/30	13	18.36	33	18.38	18.30	-20	2,453	-0.82%
2019/12/27	10	18.25	0	0.00	18.20	10	2,452	0.41%
2019/12/26	1	18.50	0	0.00	18.45	1	2,446	0.04%
2019/12/25	19	18.68	4	18.75	18.60	15	2,443	0.61%
2019/12/24	1	18.60	0	0.00	18.55	1	2,446	0.04%
2019/12/23	7	18.87	5	18.65	18.55	2	2,451	0.08%
2019/12/20	37	18.63	36	18.76	18.80	1	2,453	0.04%
2019/12/19	0	0.00	4	18.20	18.35	-4	2,453	-0.16%
2019/12/18	8	18.24	0	0.00	18.15	8	2,499	0.32%
2019/12/12	17	18.96	0	0.00	18.75	17	2,458	0.69%
2019/12/11	10	19.30	0	0.00	19.15	10	2,432	0.41%
2019/12/10	0	0.00	32	19.05	19.30	-32	2,424	-1.32%
2019/12/09	30	19.12	0	0.00	19.05	30	2,411	1.24%
2019/12/06	2	19.15	1	19.30	19.25	1	2,400	0.04%
2019/12/05	10	19.63	0	0.00	19.30	10	2,450	0.41%
2019/12/02	17	20.43	0	0.00	20.10	17	2,293	0.74%
2019/11/29	0	0.00	10	21.90	21.35	-10	2,225	-0.45%
2019/11/28	1	20.50	0	0.00	20.50	1	2,108	0.05%
2019/11/27	24	20.54	0	0.00	20.15	24	2,044	1.17%
2019/11/26	2	21.63	1	21.60	21.00	1	1,968	0.05%
2019/11/25	4	21.94	12	21.85	21.75	-8	1,919	-0.42%
2019/11/22	0	0.00	10	22.39	22.05	-10	1,884	-0.53%
2019/11/21	4	22.28	22	22.33	22.10	-18	1,828	-0.98%
2019/11/20	1	21.25	0	0.00	21.30	1	1,739	0.06%
2019/11/19	8	20.85	0	0.00	21.10	8	1,739	0.46%
2019/11/18	0	0.00	100	21.64	21.55	-100	1,686	-5.93%
2019/11/15	1	21.70	0	0.00	21.70	1	1,669	0.06%
2019/11/14	6	21.98	0	0.00	21.80	6	1,648	0.36%
2019/11/12	1	21.65	3	22.28	21.70	-2	1,567	-0.13%
2019/11/08	2	22.15	2	22.25	22.25	0	1,493	0.00%
2019/11/07	23	22.80	3	22.78	22.10	20	1,465	1.36%
2019/11/05	4	22.36	27	22.01	22.25	-23	1,238	-1.86%
2019/11/04	39	21.98	11	21.89	22.25	28	1,123	2.49%
2019/11/01	0.1	20.60	1	20.00	20.60	-0.9	960	-0.09%
2019/10/31	0	0.00	20	18.83	18.90	-20	887	-2.25%
2019/10/30	0	0.00	17	18.74	18.75	-17	869	-1.95%
2019/10/29	15	18.40	0	0.00	18.35	15	845	1.77%
2019/10/28	3	17.85	13	17.82	18.50	-10	798	-1.25%
2019/10/25	10	17.75	0	0.00	17.85	10	769	1.30%
2019/10/24	20	17.68	0	0.00	17.80	20	770	2.60%
2019/10/23	17	18.00	0	0.00	17.80	17	767	2.22%
2019/10/22	3	18.00	0	0.00	18.00	3	763	0.39%
2019/10/21	110	17.60	0	0.00	17.65	110	730	15.06%	大買/鉅額交易
2019/10/09	0	0.00	1	17.35	17.30	-1	708	-0.14%
2019/09/27	1	17.40	0	0.00	17.30	1	750	0.13%
2019/09/25	1	17.80	0	0.00	17.85	1	750	0.13%
2019/09/10	1	17.45	0	0.00	17.50	1	724	0.14%
2019/08/19	1	17.05	0	0.00	17.05	1	581	0.17%
2019/08/16	1	17.10	0	0.00	17.05	1	582	0.17%
2019/08/14	1	16.95	0	0.00	16.75	1	560	0.18%
2019/07/24	1	17.15	1	17.25	17.25	0	600	0.00%
2019/07/19	0	0.00	40	17.45	17.45	-40	612	-6.53%
2019/07/16	1	17.35	0	0.00	17.40	1	686	0.15%
2019/07/15	0	0.00	10	17.35	17.35	-10	691	-1.45%
2019/07/03	10	17.45	0	0.00	17.40	10	892	1.12%
2019/07/02	5	17.50	0	0.00	17.50	5	889	0.56%
2019/07/01	5	17.55	0	0.00	17.45	5	879	0.57%
2019/06/28	2	17.30	0	0.00	17.15	2	869	0.23%
2019/06/25	20	17.03	0	0.00	17.05	20	893	2.24%
2019/06/21	10	16.40	0	0.00	16.40	10	871	1.15%
2019/05/29	0	0.00	1	16.50	16.40	-1	939	-0.11%
2019/05/15	6	16.40	6	16.45	16.40	0	963	0.00%
2019/04/10	10	18.60	10	18.75	18.20	0	733	0.00%
2019/04/03	0	0.00	6	17.15	17.25	-6	591	-1.01%
2019/03/19	1	17.55	0	0.00	17.45	1	608	0.16%
2019/02/20	1	17.45	0	0.00	17.45	1	747	0.13%
2019/02/18	0	0.00	3	18.00	18.00	-3	743	-0.40%
2019/02/12	0	0.00	1	17.50	17.50	-1	684	-0.15%
2019/01/30	0	0.00	2	17.25	17.20	-2	708	-0.28%
2019/01/17	4	17.43	0.1	17.45	17.45	3.9	776	0.50%
2019/01/14	2	17.90	0	0.00	17.80	2	792	0.25%
2018/12/20	1	17.20	3	17.35	17.15	-2	972	-0.21%
2018/12/18	2	17.80	0	0.00	17.65	2	956	0.21%
2018/12/13	6	17.74	2	17.70	17.80	4	930	0.43%
2018/12/10	2	16.90	0	0.00	16.90	2	894	0.22%
2018/12/07	4	17.28	0	0.00	17.30	4	895	0.45%
2018/12/05	1	17.15	0	0.00	17.30	1	889	0.11%
2018/12/04	3	17.30	0	0.00	17.40	3	884	0.34%
2018/11/13	0	0.00	15	16.22	16.20	-15	737	-2.03%
2018/11/06	10	16.50	0	0.00	16.45	10	722	1.38%
2018/10/26	0	0.00	3	16.30	16.20	-3	684	-0.44%
2018/10/25	0	0.00	2	16.60	16.40	-2	697	-0.29%
2018/10/17	0	0.00	1	17.50	18.15	-1	651	-0.15%
2018/09/14	0	0.00	5	20.15	20.15	-5	679	-0.74%
2018/09/13	5	20.45	1	20.50	20.15	4	683	0.59%
2018/09/12	1	20.30	0	0.00	20.35	1	689	0.15%
2018/08/06	1	21.60	0	0.00	21.65	1	888	0.11%
2018/07/27	2	22.10	4	21.98	21.75	-2	938	-0.21%
2018/07/26	0	0.00	2	20.80	21.10	-2	946	-0.21%
2018/07/05	10	20.58	0	0.00	20.50	10	1,532	0.65%
2018/06/12	1	22.75	0	0.00	22.45	1	1,601	0.06%
2018/06/11	10	21.90	0	0.00	21.90	10	1,584	0.63%
2018/06/08	2	22.05	0	0.00	21.90	2	1,583	0.13%
2018/05/31	1	22.05	0	0.00	22.65	1	1,676	0.06%
2018/05/30	0	0.00	1	21.70	21.70	-1	1,670	-0.06%
2018/05/29	0	0.00	2	21.95	22.05	-2	1,667	-0.12%
2018/05/25	2	22.58	0	0.00	22.55	2	1,670	0.12%
2018/05/18	0	0.00	1	23.05	23.05	-1	1,774	-0.06%
2018/05/17	1	23.15	0	0.00	23.05	1	1,884	0.05%
2018/05/11	0	0.00	1	23.35	23.20	-1	1,982	-0.05%
2018/05/09	0	0.00	1	23.40	23.25	-1	1,983	-0.05%
2018/05/04	0	0.00	2	23.80	23.85	-2	2,038	-0.10%
2018/05/03	1	24.25	2	24.30	24.15	-1	2,030	-0.05%
2018/04/30	1	23.95	2	23.90	23.80	-1	1,955	-0.05%
2018/04/27	2	24.50	10	24.10	24.05	-8	2,050	-0.39%
2018/04/26	11	25.44	2	25.45	24.80	9	2,069	0.43%
2018/04/25	2	23.78	0	0.00	23.60	2	1,705	0.12%
2018/04/23	1	23.90	0	0.00	23.60	1	1,652	0.06%
2018/04/18	0	0.00	1	23.10	23.00	-1	1,595	-0.06%
2018/04/17	0	0.00	1	22.65	22.45	-1	1,597	-0.06%
2018/04/13	4	23.23	0	0.00	23.05	4	1,589	0.25%
2018/04/10	0	0.00	2	23.95	23.80	-2	1,565	-0.13%
2018/04/09	1	24.55	0	0.00	24.25	1	1,552	0.06%
2018/03/29	0	0.00	22	24.58	24.20	-22	1,501	-1.47%
2018/03/28	20	23.72	0	0.00	23.65	20	1,469	1.36%
2018/03/27	0	0.00	1	23.65	23.50	-1	1,461	-0.07%
2018/03/26	1	23.15	0	0.00	23.65	1	1,461	0.07%
2018/03/23	2	22.75	0	0.00	22.80	2	1,450	0.14%
2018/03/22	3	23.42	0	0.00	23.15	3	1,444	0.21%
2018/03/21	3	23.60	5	23.65	23.70	-2	1,428	-0.14%
2018/03/20	5	23.50	0	0.00	23.60	5	1,429	0.35%
2018/03/16	1	23.50	0	0.00	23.50	1	1,424	0.07%
2018/03/15	1	23.65	0	0.00	23.75	1	1,422	0.07%
2018/03/14	1	23.35	10	23.15	23.50	-9	1,427	-0.63%
2018/03/13	11	23.33	0	0.00	23.15	11	1,459	0.75%
2018/03/12	2	23.35	0	0.00	23.35	2	1,453	0.14%
2018/03/09	6	23.68	2	23.68	23.45	4	1,447	0.28%
2018/03/08	3	25.07	0	0.00	24.95	3	1,392	0.22%
2018/03/07	3	24.97	20	25.40	25.20	-17	1,371	-1.24%
2018/03/06	3	24.68	0	0.00	24.70	3	1,341	0.22%
2018/03/05	4	24.84	12	24.79	24.65	-8	1,345	-0.59%
2018/03/02	1	25.00	4	24.75	24.95	-3	1,340	-0.22%
2018/03/01	0	0.00	6	24.94	24.85	-6	1,341	-0.45%
2018/02/26	3	24.83	0	0.00	25.00	3	1,315	0.23%
2018/02/23	1	25.20	4	25.00	24.65	-3	1,306	-0.23%
2018/02/22	4	25.55	0	0.00	25.10	4	1,284	0.31%
2018/02/21	5	24.76	0	0.00	25.00	5	1,261	0.40%
2018/02/12	2	25.73	0	0.00	24.95	2	1,243	0.16%
2018/02/09	14	24.21	0	0.00	25.35	14	1,192	1.17%
2018/02/08	2	24.50	2	24.70	25.15	0	1,084	0.00%
2018/02/07	3	23.50	0	0.00	22.90	3	999	0.30%
2018/02/06	2	23.30	3	23.10	22.95	-1	986	-0.10%
2018/02/01	20	23.90	0	0.00	23.30	20	943	2.12%
2018/01/29	1	25.00	7	23.90	24.75	-6	961	-0.62%
2018/01/26	0	0.00	20	23.60	23.25	-20	914	-2.19%
2018/01/25	20	23.00	0	0.00	23.00	20	903	2.21%
2018/01/24	0	0.00	20	24.25	24.05	-20	877	-2.28%
2018/01/23	27	24.89	20	24.75	24.25	7	837	0.84%
2018/01/22	5	23.15	0	0.00	23.15	5	709	0.70%
2018/01/19	0	0.00	6	21.10	21.05	-6	623	-0.96%
2018/01/16	10	21.69	0	0.00	21.40	10	624	1.60%
2018/01/15	10	21.45	1	21.40	21.40	9	619	1.45%
2018/01/09	0	0.00	2	21.45	21.35	-2	608	-0.33%