泰詠 (6266)-新光-新竹券商分點個股進出

台股 » 個股 » 泰詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰詠

(6266)

可現股當沖

股價
34.85
漲跌
▼0.15
漲幅
-0.43%
成交量
264張
產業
上櫃電子零組件類股▼0.65%
159人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

泰詠 (6266)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/10	0	0.00	7	35.00	35.00	-7	437	-1.60%
2024/05/09	0	0.00	3	34.95	34.95	-3	434	-0.69%
2024/05/07	1	34.60	1	35.10	34.75	0	425	0.00%
2024/05/06	1	34.55	0	0.00	34.75	1	422	0.24%
2024/05/03	0	0.00	2	34.65	34.85	-2	419	-0.48%
2024/05/02	1	34.75	0	0.00	34.60	1	413	0.24%
2024/04/30	0	0.00	19	34.39	34.50	-19	405	-4.69%
2024/04/26	0	0.00	13	34.19	34.00	-13	400	-3.24%
2024/04/23	1	32.20	0	0.00	32.15	1	389	0.26%
2024/04/22	0	32.13	0	0.00	32.00	0	390	0.00%
2024/04/18	0	32.75	0	0.00	32.75	0	389	0.00%
2024/04/17	0	32.78	0	0.00	32.80	0	389	0.00%
2024/04/16	0	32.65	0	0.00	32.50	0	390	0.00%
2024/04/15	0.4	33.40	0	0.00	33.20	0.4	385	0.10%
2024/04/12	2	33.55	0	0.00	33.55	2	382	0.52%
2024/04/11	0	0.00	17	33.70	33.80	-17	376	-4.51%
2024/04/10	0.1	33.85	0	0.00	33.85	0.1	374	0.03%
2024/04/08	0	33.85	5	33.90	34.15	-5	372	-1.34%
2024/04/01	1	33.95	0	0.00	33.90	1	384	0.26%
2024/03/29	0	33.70	1	33.70	33.95	-1	385	-0.26%
2024/03/28	0	33.75	0	0.00	33.80	0	383	0.00%
2024/03/27	4	33.55	0	0.00	33.75	4	382	1.05%
2024/03/26	0	0.00	1	33.85	33.50	-1	381	-0.26%
2024/03/25	0	0.00	1	33.75	33.75	-1	379	-0.26%
2024/03/22	0	0.00	0	33.85	33.65	0	380	0.00%
2024/03/21	4.3	33.94	0	0.00	33.95	4.3	380	1.13%
2024/03/19	0	33.95	0	0.00	33.90	0	378	0.00%
2024/03/18	0	34.03	0	0.00	33.95	0	376	0.00%
2024/03/15	0	34.20	0	0.00	34.15	0	375	0.00%
2024/03/14	0	33.85	0	0.00	34.10	0	374	0.00%
2024/03/12	0	33.55	0	0.00	33.85	0	366	0.00%
2024/03/11	4.1	33.30	0	0.00	33.15	4.1	363	1.13%
2024/03/08	3	34.18	1	33.60	33.60	2	358	0.56%
2024/03/07	0	34.50	0	0.00	34.35	0	343	0.00%
2024/03/06	5	34.45	0	0.00	34.45	5	338	1.48%
2024/03/05	5	34.45	0	0.00	34.50	5	340	1.47%
2024/03/04	5	34.65	0	0.00	34.35	5	338	1.48%
2024/03/01	7.1	34.70	6	34.45	34.40	1.1	330	0.33%
2024/02/27	1	34.00	0	0.00	33.90	1	303	0.33%
2024/02/26	0	0.00	0.2	33.50	33.65	-0.2	295	-0.08%
2024/02/23	2	33.50	0	0.00	33.40	2	295	0.68%
2024/02/21	0.1	33.20	0	0.00	33.20	0.1	288	0.04%
2024/02/20	1	33.40	0	0.00	33.35	1	288	0.35%
2024/02/19	0	33.15	0	0.00	33.50	0	285	0.00%
2024/02/16	1	33.15	1	33.00	33.10	0	283	0.00%
2024/02/15	0	32.90	1.1	32.85	32.80	-1.1	279	-0.39%
2024/02/02	1	33.55	0	0.00	33.20	1	276	0.36%
2024/02/01	0	32.80	4	32.65	32.75	-4	273	-1.46%
2024/01/30	0	32.85	0	0.00	32.60	0	291	0.00%
2024/01/29	0	32.90	0	0.00	32.85	0	294	0.00%
2024/01/25	2	32.85	0	0.00	32.70	2	293	0.68%
2024/01/22	5	33.15	0	0.00	33.05	5	291	1.71%
2024/01/19	0	0.00	0.1	32.35	32.60	-0.1	287	-0.04%
2024/01/10	1	32.05	0	0.00	32.00	1	291	0.34%
2024/01/08	1	32.00	0	0.00	31.95	1	296	0.34%
2024/01/05	4	32.13	0	0.00	32.05	4	299	1.34%
2024/01/04	0	32.25	0	0.00	32.15	0	306	0.01%
2023/12/28	2	32.85	0	0.00	32.95	2	344	0.58%
2023/12/25	0	0.00	6	31.85	31.85	-6	338	-1.77%
2023/12/19	0	31.90	2	31.55	31.70	-2	339	-0.59%
2023/12/18	0	0.00	4	31.95	31.90	-4	342	-1.17%
2023/12/15	0	32.40	0	0.00	32.15	0	342	0.00%
2023/12/14	0	32.60	0.1	32.30	32.30	-0.1	346	-0.02%
2023/12/13	0	32.45	0	32.30	32.30	0	353	0.00%
2023/12/12	3	32.27	9	32.65	32.40	-6	358	-1.67%
2023/12/11	9.1	32.62	0	0.00	32.60	9.1	370	2.46%
2023/12/08	0	32.60	0	0.00	32.40	0	371	0.00%
2023/12/04	1	33.35	0	0.00	33.35	1	398	0.25%
2023/12/01	0	0.00	1	33.00	33.15	-1	400	-0.25%
2023/11/30	0	33.00	0	0.00	33.20	0	401	0.00%
2023/11/28	0	0.00	2	32.35	32.40	-2	400	-0.50%
2023/11/27	0	32.75	0	0.00	32.30	0	404	0.00%
2023/11/22	0	32.90	0	0.00	32.80	0	422	0.00%
2023/11/20	0	0.00	4	32.40	32.40	-4	431	-0.93%
2023/11/17	1.5	32.07	2	32.25	32.15	-0.5	434	-0.11%
2023/11/16	5	31.70	0	0.00	31.95	5	442	1.13%
2023/11/15	0	0.00	5	32.05	31.90	-5	445	-1.12%
2023/11/14	0	0.00	3	31.25	31.30	-3	453	-0.66%
2023/11/13	0	31.35	0	0.00	31.25	0	469	0.01%
2023/11/10	5.1	31.20	0	31.60	31.35	5	478	1.05%
2023/11/09	1.1	31.66	0	0.00	31.65	1.1	484	0.23%
2023/11/08	0.1	32.65	5	32.95	32.60	-4.9	494	-0.99%
2023/11/07	1	32.15	0	0.00	32.15	1	489	0.21%
2023/11/06	1	32.10	5	32.15	32.20	-4	500	-0.79%
2023/11/01	0	0.00	5	30.85	30.85	-5	527	-0.95%
2023/10/31	1	30.87	0	0.00	30.85	1	547	0.19%
2023/10/25	0	31.60	0	0.00	31.50	0	605	0.00%
2023/10/23	0	30.80	0	0.00	30.85	0	638	0.00%
2023/10/19	0	30.60	0	0.00	30.50	0	681	0.00%
2023/10/18	0	30.30	2	30.30	30.45	-2	694	-0.28%
2023/10/13	0	31.90	0	0.00	31.65	0	737	0.00%
2023/10/12	5	31.75	0	0.00	31.75	5	754	0.67%
2023/10/11	6	31.80	0	0.00	31.95	6	763	0.79%
2023/10/05	0	0.00	3	34.30	34.40	-3	792	-0.38%
2023/10/04	0	33.50	0	0.00	33.40	0	867	0.00%
2023/09/28	0	0.00	0	33.35	33.20	0	1,074	0.00%
2023/09/27	0	0.00	0	33.25	33.25	0	1,106	0.00%
2023/09/26	1	33.40	0	0.00	33.30	1	1,149	0.09%
2023/09/25	0	33.30	0	33.25	33.25	0	1,230	0.00%
2023/09/22	0	0.00	1.1	32.98	33.15	-1.1	1,284	-0.08%
2023/09/21	2	33.05	0	0.00	32.90	2	1,297	0.16%
2023/09/20	2	33.70	0	0.00	33.50	2	1,304	0.16%
2023/09/19	0	34.45	0	0.00	34.00	0	1,333	0.00%
2023/09/15	4	33.66	3.1	34.43	34.45	0.9	1,387	0.07%
2023/09/14	0	0.00	3	33.60	33.85	-3	1,492	-0.20%
2023/09/13	0	0.00	3	32.85	32.85	-3	1,564	-0.19%
2023/09/11	7.1	32.65	1	32.55	32.45	6.1	1,633	0.37%
2023/09/06	1	34.15	0	0.00	33.95	1	1,706	0.06%
2023/09/05	0	0.00	3	34.05	34.05	-3	1,798	-0.17%
2023/09/01	0	0.00	3.1	33.50	33.25	-3.1	1,844	-0.17%
2023/08/31	0	0.00	0.1	32.95	33.15	-0.1	1,864	0.00%
2023/08/30	3	32.85	1	32.80	32.80	2	1,900	0.11%
2023/08/29	0	0.00	1.1	32.69	32.75	-1.1	1,922	-0.05%
2023/08/28	3	32.78	0	0.00	32.50	3	1,939	0.15%
2023/08/24	0.1	33.70	0	0.00	33.50	0.1	1,951	0.00%
2023/08/23	6	33.93	6	34.05	33.95	0	1,966	0.00%
2023/08/22	6.1	33.70	0.1	34.30	33.65	6	1,989	0.30%
2023/08/21	3	34.25	1	34.55	34.35	2	1,995	0.10%
2023/08/18	5	34.60	0	0.00	34.40	5	2,013	0.25%
2023/08/17	0.2	35.05	8	35.10	35.05	-7.8	2,039	-0.38%
2023/08/16	0.2	33.60	0	0.00	33.60	0.2	2,071	0.01%
2023/08/15	0	0.00	3.2	33.34	33.65	-3.2	2,161	-0.15%
2023/08/14	3	33.00	0	0.00	32.90	3	2,358	0.13%
2023/08/11	10.1	33.87	0	0.00	33.70	10.1	2,380	0.42%
2023/08/09	0	0.00	3	35.10	35.10	-3	2,419	-0.12%
2023/08/08	4	34.98	0	0.00	35.00	4	2,442	0.16%
2023/08/07	1	35.45	3	35.30	35.45	-2	2,487	-0.08%
2023/08/04	4.1	34.93	0	0.00	34.90	4.1	2,523	0.16%
2023/08/02	0	0.00	1	35.60	35.55	-1	2,617	-0.04%
2023/08/01	0	0.00	2	36.25	36.05	-2	2,635	-0.08%
2023/07/31	2	36.38	6	36.28	35.90	-4	2,649	-0.15%
2023/07/28	0	0.00	0	36.15	36.25	0	2,755	0.00%
2023/07/27	1	36.35	0	0.00	36.35	1	2,786	0.04%
2023/07/26	0.3	35.39	2.2	35.63	35.40	-1.9	2,863	-0.07%
2023/07/25	2.4	35.62	2.6	35.67	35.90	-0.2	3,163	-0.01%
2023/07/24	0.1	34.55	1	34.55	35.50	-1	3,199	-0.03%
2023/07/18	2.1	36.45	3	36.35	36.30	-1	3,408	-0.03%
2023/07/17	2	37.15	0	0.00	37.20	2	3,473	0.06%
2023/07/14	1	37.50	1	37.50	37.40	0	3,539	0.00%
2023/07/13	3	37.58	2	37.55	37.35	1	3,661	0.03%
2023/07/12	1	36.80	9	36.64	36.60	-8	3,732	-0.21%
2023/07/11	4.1	36.54	10	37.21	36.55	-5.9	3,913	-0.15%
2023/07/10	11	38.25	29	38.32	38.20	-18	4,061	-0.44%
2023/07/07	0	0.00	1	42.45	42.40	-1	4,285	-0.02%
2023/07/06	19	44.11	34	43.75	43.10	-15	4,662	-0.32%
2023/07/05	2	44.30	5	43.95	43.65	-3	4,704	-0.06%
2023/07/04	4	43.16	2	43.30	43.35	2	4,745	0.04%
2023/07/03	27	42.11	22	43.07	43.15	5	4,768	0.10%
2023/06/30	7	41.04	0	0.00	41.05	7	4,714	0.15%
2023/06/29	0	0.00	2	38.65	38.70	-2	4,694	-0.04%
2023/06/28	1	38.45	0	0.00	38.65	1	4,714	0.02%
2023/06/27	0	0.00	4	38.38	38.05	-4	4,750	-0.08%
2023/06/21	6	39.90	9	39.83	40.15	-3	4,785	-0.06%
2023/06/20	19	39.79	8	40.01	40.00	11	4,855	0.23%
2023/06/19	11	44.63	13	44.50	44.75	-2	4,944	-0.04%
2023/06/16	9	43.71	16	43.86	43.80	-7	4,908	-0.14%
2023/06/14	4	43.51	3	43.25	43.65	1	4,896	0.02%
2023/06/13	7	43.34	8.3	43.42	43.55	-1.3	4,903	-0.03%
2023/06/12	7.1	43.22	10	43.06	43.05	-2.9	4,905	-0.06%
2023/06/09	29	44.13	38	44.03	43.50	-9	4,896	-0.18%
2023/06/08	11.1	42.57	6.1	42.84	42.80	5	4,851	0.10%
2023/06/07	6	42.65	10	42.70	42.35	-4	4,866	-0.08%
2023/06/06	7.2	42.21	11.5	42.51	42.10	-4.3	5,015	-0.09%
2023/06/05	11.1	42.60	18	42.19	42.60	-6.9	5,064	-0.14%
2023/06/02	5	41.38	4	41.50	41.35	1	5,106	0.02%
2023/06/01	4	41.43	1	41.50	41.40	3	5,120	0.06%
2023/05/31	14	41.16	3	41.35	41.00	11	5,156	0.21%
2023/05/30	4	40.85	13	40.90	40.70	-9	5,246	-0.17%
2023/05/29	0	0.00	3	41.00	40.85	-3	5,469	-0.05%
2023/05/26	6	40.73	1.7	40.31	40.30	4.3	5,597	0.08%
2023/05/25	7	41.10	0	0.00	41.00	7	5,739	0.12%
2023/05/24	2	40.90	2	41.20	41.15	0	5,800	0.00%
2023/05/23	3.1	41.18	32	41.16	41.05	-28.9	5,952	-0.49%
2023/05/22	2	40.43	2	40.68	40.60	0	6,013	0.00%
2023/05/19	8	39.61	6	39.53	39.55	2	6,024	0.03%
2023/05/18	19	41.98	8	42.31	39.55	11	6,061	0.18%
2023/05/17	8	43.90	0	0.00	43.90	8	5,956	0.13%
2023/05/16	3	43.00	7.2	43.56	43.35	-4.2	6,065	-0.07%
2023/05/15	4	42.50	5	42.49	42.65	-1	6,392	-0.02%
2023/05/12	14.1	43.06	2	43.30	43.30	12.1	6,735	0.18%
2023/05/11	15	43.20	6	42.61	42.00	9	6,751	0.13%
2023/05/10	4	43.06	3	43.60	43.65	1	6,704	0.01%
2023/05/09	9.2	43.46	12.1	43.26	43.05	-3	6,661	-0.04%
2023/05/08	2	42.40	3	42.40	42.25	-1	6,554	-0.02%
2023/05/05	4.1	41.91	20	42.02	41.75	-16	6,528	-0.24%
2023/05/04	13	42.28	5	42.30	42.05	8	6,507	0.12%
2023/05/03	8.1	41.83	3	41.47	41.40	5.1	6,387	0.08%
2023/05/02	79	41.87	124	41.15	41.90	-45	6,356	-0.71%	大賣/
2023/04/28	57.3	42.93	143	44.70	41.85	-85.7	6,265	-1.37%	大賣/
2023/04/27	20	46.05	7	45.18	46.50	13	5,957	0.22%
2023/04/26	1	45.10	1	44.65	45.30	0	5,909	0.00%
2023/04/25	32	45.80	15	46.12	45.20	17	5,875	0.29%
2023/04/24	36	46.12	17	45.96	45.80	19	5,802	0.33%
2023/04/21	22	46.68	41	45.45	45.00	-19	5,734	-0.33%
2023/04/20	45	46.79	92	46.72	46.20	-47	5,643	-0.83%
2023/04/19	28	47.85	15.1	47.54	47.70	13	5,553	0.23%
2023/04/18	50.7	47.52	52	47.71	47.25	-1.3	5,466	-0.02%
2023/04/17	12.1	47.10	11	47.30	47.20	1.1	5,330	0.02%
2023/04/14	132	46.63	19.3	45.98	46.55	112.8	5,230	2.16%	大買/鉅額交易
2023/04/13	17	46.36	11	45.55	45.20	6	5,025	0.12%
2023/04/12	52	44.78	47	45.55	46.40	5	4,799	0.10%
2023/04/11	90	41.89	86	42.05	43.00	4	4,462	0.09%
2023/04/10	5	40.26	7	41.00	41.25	-2	4,077	-0.05%
2023/04/07	10	37.43	2	37.50	37.50	8	3,984	0.20%
2023/04/06	20	36.45	9	36.63	37.00	11	3,921	0.28%
2023/03/31	0	0.00	3	35.80	35.85	-3	3,866	-0.08%
2023/03/30	4	35.36	7	35.43	35.50	-3	3,844	-0.08%
2023/03/29	11	34.94	1	34.75	34.75	10	3,821	0.26%
2023/03/28	5	34.60	7	34.60	34.30	-2	3,816	-0.05%
2023/03/27	7	35.09	7.1	35.39	35.30	-0.1	3,788	0.00%
2023/03/24	24	35.52	18.6	35.84	35.20	5.4	3,772	0.14%
2023/03/23	28.1	36.26	48.7	36.32	35.55	-20.7	3,749	-0.55%
2023/03/22	36.2	35.54	34.6	35.46	36.95	1.6	3,670	0.04%
2023/03/21	13.1	34.15	26	34.10	34.00	-12.9	3,508	-0.37%
2023/03/20	12	33.52	18	33.41	33.50	-6	3,462	-0.17%
2023/03/17	6	33.13	14	32.89	33.05	-8	3,441	-0.23%
2023/03/16	6.3	32.04	4	32.10	32.15	2.3	3,414	0.07%
2023/03/15	13	33.09	5.5	33.28	32.75	7.5	3,384	0.22%
2023/03/14	4.1	33.09	7	33.12	33.15	-2.9	3,352	-0.09%
2023/03/13	34	32.70	33.5	32.71	32.95	0.5	3,332	0.02%
2023/03/10	18.2	32.85	39.1	33.16	33.00	-20.9	3,285	-0.64%
2023/03/09	39.2	33.47	88	33.25	32.95	-48.8	3,251	-1.50%
2023/03/08	19	34.70	15.1	34.79	34.65	4	3,089	0.13%
2023/03/07	8	34.27	15	34.49	34.30	-7	3,024	-0.23%
2023/03/06	7.5	33.88	7	33.92	33.90	0.5	2,944	0.02%
2023/03/03	33	33.57	16	33.69	33.40	17	2,910	0.58%
2023/03/02	19.8	33.81	11.8	34.00	33.55	8	2,857	0.28%
2023/03/01	50	33.68	40	33.86	34.50	10	2,752	0.36%
2023/02/24	14	33.26	26	33.32	33.50	-12	2,519	-0.48%
2023/02/23	97.6	32.76	77.6	32.93	32.35	20	2,378	0.84%
2023/02/22	8.4	31.43	3	31.95	31.95	5.4	2,215	0.24%
2023/02/21	65.1	32.10	67.2	32.07	31.65	-2.1	2,159	-0.10%
2023/02/20	30.3	31.90	19	32.28	33.10	11.3	1,997	0.56%
2023/02/17	2	31.50	3	31.72	31.80	-1	1,912	-0.05%
2023/02/16	63	31.79	54	31.88	31.50	9	1,869	0.48%
2023/02/15	47	31.13	45	31.34	31.60	2	1,756	0.11%
2023/02/14	12	30.88	11	31.08	31.30	1	1,713	0.06%
2023/02/13	56.3	31.51	67.5	31.60	31.90	-11.2	1,608	-0.70%
2023/02/10	13.1	29.30	36.1	29.59	30.05	-23	1,246	-1.84%
2023/02/09	0	0.00	25.2	28.10	28.10	-25.2	885	-2.85%
2023/02/07	1	25.50	0	0.00	25.45	1	842	0.12%
2023/02/06	0	0.00	3	25.40	25.45	-3	844	-0.36%
2023/02/03	1	25.25	0	0.00	25.25	1	841	0.12%
2023/02/02	0.8	25.40	6	25.44	25.40	-5.2	838	-0.63%
2023/02/01	1	25.10	0	0.00	25.20	1	833	0.12%
2023/01/31	1	24.90	8	24.93	25.00	-7	832	-0.84%
2023/01/30	0.5	24.56	0	0.00	24.60	0.5	825	0.06%
2023/01/17	0	0.00	15	24.00	24.35	-15	822	-1.82%
2023/01/16	0.6	24.05	0	0.00	23.90	0.6	815	0.07%
2023/01/13	0	0.00	0.5	24.02	24.00	-0.5	817	-0.06%
2023/01/11	1	24.35	0	0.00	24.30	1	814	0.12%
2023/01/10	10	24.41	0	0.00	24.35	10	818	1.22%
2023/01/09	1.4	24.25	4	24.45	24.45	-2.6	814	-0.32%
2023/01/03	0.2	23.85	0	0.00	23.80	0.2	817	0.02%
2022/12/29	1.1	24.02	1	24.15	24.00	0.1	810	0.01%
2022/12/28	3.3	24.27	16.4	24.56	24.30	-13.1	806	-1.62%
2022/12/27	1	25.00	0.1	25.00	24.80	0.9	784	0.11%
2022/12/26	3	25.15	0	0.00	24.85	3	781	0.38%
2022/12/23	1.1	25.69	1	25.45	25.45	0.1	771	0.02%
2022/12/22	10	24.90	0	0.00	24.95	10	762	1.31%
2022/12/21	8	24.85	0.2	24.60	24.40	7.9	769	1.02%
2022/12/20	3.1	24.80	0	0.00	24.85	3.1	761	0.41%
2022/12/19	0	0.00	10	25.29	25.00	-10	747	-1.34%
2022/12/16	1	26.15	1	26.35	25.95	0	729	0.00%
2022/12/15	8	26.76	4	26.63	26.80	4	704	0.57%
2022/12/14	8.1	26.12	0	0.00	26.15	8.1	673	1.20%
2022/12/13	2.4	26.20	3	26.00	26.55	-0.6	649	-0.09%
2022/12/12	4	25.20	0	0.00	25.20	4	619	0.65%
2022/12/07	0	25.40	0	0.00	25.15	0	615	0.00%
2022/12/06	1	25.50	0	0.00	25.30	1	620	0.16%
2022/12/05	0	0.00	6	25.98	26.00	-6	662	-0.91%
2022/12/01	0	0.00	1	25.75	25.80	-1	663	-0.15%
2022/11/30	1	25.70	3	25.45	25.55	-2	671	-0.30%
2022/11/28	0	0.00	2	24.90	25.05	-2	689	-0.29%
2022/11/25	1	25.40	0	0.00	25.00	1	696	0.14%
2022/11/22	1.2	25.31	0	0.00	25.00	1.2	729	0.17%
2022/11/18	3	25.00	0	0.00	25.00	3	745	0.40%
2022/11/17	4	25.59	12	25.48	25.50	-8	756	-1.06%
2022/11/16	2	25.10	4	25.00	24.90	-2	768	-0.26%
2022/11/15	5	25.15	13	25.12	25.05	-8	784	-1.02%
2022/11/14	6	24.76	0	0.00	24.85	6	810	0.74%
2022/11/11	8.1	24.84	3	24.55	24.70	5.1	839	0.61%
2022/11/10	12	25.14	6	24.98	24.80	6	900	0.67%
2022/11/09	0	0.00	20	25.30	25.60	-20	882	-2.27%
2022/11/08	3	23.58	0	0.00	23.30	3	866	0.35%
2022/11/07	0	0.00	1	23.35	23.35	-1	884	-0.11%
2022/11/04	3	23.02	0	0.00	23.15	3	981	0.31%
2022/11/03	0.2	23.00	0	0.00	22.95	0.2	1,043	0.02%
2022/11/02	2	23.45	3	23.38	23.35	-1	1,077	-0.09%
2022/11/01	1	23.30	6	23.30	23.30	-5	1,081	-0.46%
2022/10/31	4	22.96	3	23.10	23.05	1	1,122	0.09%
2022/10/28	9	22.90	4	22.69	22.55	5	1,143	0.44%
2022/10/27	0	0.00	3	23.35	23.40	-3	1,168	-0.26%
2022/10/26	1.1	22.37	0	0.00	22.30	1.1	1,175	0.09%
2022/10/25	4	22.31	0	0.00	22.20	4	1,192	0.34%
2022/10/24	1	23.05	1	23.45	22.70	0	1,208	0.00%
2022/10/21	2.1	22.90	3	22.98	22.90	-0.9	1,229	-0.07%
2022/10/20	3	22.92	3	23.37	23.10	0	1,224	0.00%
2022/10/19	2	23.05	3	23.35	23.10	-1	1,231	-0.08%
2022/10/18	7	23.05	6	23.14	23.15	1	1,261	0.08%
2022/10/17	1	22.50	1	22.15	22.85	0	1,269	0.00%
2022/10/14	3	22.52	1	22.70	22.90	2	1,272	0.16%
2022/10/13	1	22.10	3	22.05	22.00	-2	1,270	-0.16%
2022/10/12	1	23.60	0	0.00	23.45	1	1,265	0.08%
2022/10/11	7.1	23.61	4	23.55	23.50	3.1	1,266	0.24%
2022/10/07	3	23.82	6	23.89	23.95	-3	1,274	-0.24%
2022/10/06	0.5	23.55	0	0.00	23.65	0.5	1,278	0.04%
2022/10/05	4	24.00	4	23.76	23.65	0	1,291	0.00%
2022/10/04	2	23.70	2	23.60	23.80	0	1,336	0.00%
2022/10/03	2.2	23.44	4	23.23	23.35	-1.8	1,346	-0.13%
2022/09/30	7	22.89	5	23.35	23.20	2	1,348	0.15%
2022/09/29	0.2	23.20	0	0.00	23.20	0.2	1,350	0.01%
2022/09/28	5	23.10	0	0.00	22.65	5	1,354	0.37%
2022/09/26	2	23.40	0	0.00	23.30	2	1,344	0.15%
2022/09/23	3	24.60	0	0.00	24.40	3	1,343	0.22%
2022/09/19	0.2	24.75	0	0.00	24.40	0.2	1,348	0.01%
2022/09/15	3.3	25.66	3	25.47	25.10	0.3	1,350	0.02%
2022/09/14	0	0.00	1	25.00	25.40	-1	1,358	-0.07%
2022/09/13	0.1	25.20	2	25.20	25.25	-1.9	1,354	-0.14%
2022/09/12	8	25.06	1	25.10	25.05	7	1,365	0.51%
2022/09/08	0	0.00	1	26.40	26.65	-1	1,331	-0.08%
2022/09/06	3.3	26.25	0	0.00	26.10	3.3	1,336	0.25%
2022/09/05	0	0.00	2	27.05	27.00	-2	1,330	-0.15%
2022/09/02	28	27.11	17	27.01	27.10	11	1,337	0.82%
2022/09/01	6	27.78	0	0.00	27.75	6	1,323	0.45%
2022/08/31	1	28.00	1	28.15	28.15	0	1,331	0.00%
2022/08/30	3	28.30	11	28.00	27.95	-8	1,347	-0.59%
2022/08/29	1	26.90	0	0.00	27.35	1	1,344	0.07%
2022/08/26	0	0.00	5	27.90	27.60	-5	1,374	-0.36%
2022/08/25	2	27.75	13	27.43	27.40	-11	1,622	-0.68%
2022/08/24	17	27.62	0	0.00	27.20	17	1,692	1.01%
2022/08/23	5	27.05	20	27.33	27.55	-15	1,685	-0.89%
2022/08/22	12	27.86	11	27.89	27.80	1	1,652	0.06%
2022/08/19	27	28.40	48.4	28.53	28.50	-21.4	1,623	-1.32%
2022/08/18	6	27.91	10.3	27.96	27.90	-4.3	1,585	-0.27%
2022/08/17	12	27.78	17	27.64	27.90	-5	1,544	-0.32%
2022/08/16	11	27.04	5	27.21	27.00	6	1,460	0.41%
2022/08/15	13	26.88	8	27.04	26.60	5	1,426	0.35%
2022/08/12	5	26.47	1	26.30	26.75	4	1,404	0.28%
2022/08/11	8	27.11	14.2	27.09	26.65	-6.2	1,386	-0.45%
2022/08/10	15	26.07	12	26.03	26.35	3	1,290	0.23%
2022/08/09	15	24.97	12	25.11	25.00	3	1,225	0.24%
2022/08/08	2	23.75	0	0.00	24.00	2	1,187	0.17%
2022/08/05	28	24.38	10	24.41	24.00	18	1,182	1.52%
2022/08/04	10	25.11	12	25.13	25.05	-2	1,144	-0.17%
2022/08/03	10	25.14	30.1	24.97	24.55	-20	1,123	-1.78%
2022/08/02	0	0.00	3	24.27	24.60	-3	1,100	-0.27%
2022/08/01	6	24.59	2.6	24.40	24.70	3.4	1,099	0.31%
2022/07/29	1	24.00	0	0.00	24.25	1	1,091	0.09%
2022/07/28	1	23.60	2	23.55	23.60	-1	1,081	-0.09%
2022/07/27	0	0.00	0.5	23.10	23.10	-0.5	1,083	-0.04%
2022/07/26	1	23.30	1.2	23.00	22.95	-0.2	1,154	-0.02%
2022/07/25	3	24.05	3	23.75	23.70	0	1,264	0.00%
2022/07/22	2	23.05	1	23.35	22.95	1	1,237	0.08%
2022/07/21	1	22.50	1	22.65	22.60	0	1,237	0.00%
2022/07/20	1	22.60	5	22.58	22.45	-4	1,241	-0.32%
2022/07/19	1	22.50	1	22.55	22.45	0	1,254	0.00%
2022/07/18	3	22.30	2	22.30	22.35	1	1,256	0.08%
2022/07/15	3	22.68	1	22.70	22.40	2	1,261	0.16%
2022/07/13	2	22.00	0	0.00	21.90	2	1,258	0.16%
2022/07/12	17	22.27	10	22.03	21.55	7	1,256	0.56%
2022/07/08	1	20.15	2	19.80	20.15	-1	1,207	-0.08%
2022/07/07	1	19.25	0	0.00	19.70	1	1,221	0.08%
2022/07/06	0.1	19.25	2	19.35	18.90	-1.9	1,226	-0.15%
2022/07/05	1.2	19.37	0	0.00	19.40	1.2	1,232	0.10%
2022/07/04	3	19.57	2	19.35	19.20	1	1,235	0.08%
2022/06/30	0.4	20.15	0	0.00	20.00	0.4	1,241	0.03%
2022/06/23	0	0.00	3	20.85	20.70	-3	1,265	-0.24%
2022/06/22	0	0.00	6	21.38	21.25	-6	1,266	-0.47%
2022/06/21	0	22.50	1	22.35	22.50	-1	1,257	-0.08%
2022/06/20	1	22.05	0	0.00	22.00	1	1,262	0.08%
2022/06/17	1	25.15	0	0.00	25.10	1	1,249	0.08%
2022/06/15	0	0.00	3	25.80	25.35	-3	1,252	-0.24%
2022/06/14	3	25.43	1	24.60	25.55	2	1,255	0.16%
2022/06/09	1	26.55	4	26.23	26.00	-3	1,250	-0.24%
2022/06/08	7.1	25.90	10	25.78	26.20	-2.9	1,248	-0.23%
2022/06/07	17	25.65	16	25.43	25.35	1	1,235	0.08%
2022/06/06	6	25.36	19	25.39	25.20	-13	1,229	-1.06%
2022/06/02	49.1	27.71	44	26.64	26.00	5.1	1,231	0.41%
2022/06/01	26	26.34	15	26.79	26.85	11	1,026	1.07%
2022/05/31	2	24.40	0	0.00	24.45	2	979	0.20%
2022/05/27	0.2	23.95	0	0.00	23.80	0.2	1,066	0.02%
2022/05/26	0	0.00	1	23.80	23.75	-1	1,087	-0.09%
2022/05/25	2	24.00	0	0.00	23.95	2	1,127	0.18%
2022/05/24	0	0.00	4	23.95	23.50	-4	1,174	-0.34%
2022/05/23	5	23.80	10	23.90	23.70	-5	1,196	-0.42%
2022/05/18	0	0.00	10	23.50	23.55	-10	1,262	-0.79%
2022/05/16	0	0.00	3	22.90	23.00	-3	1,327	-0.23%
2022/05/13	0	0.00	1	22.70	22.65	-1	1,362	-0.07%
2022/05/12	0	0.00	2	22.20	22.20	-2	1,401	-0.14%
2022/05/06	12	23.40	1	23.30	23.45	11	2,329	0.47%
2022/05/04	1.2	23.03	1	23.10	23.15	0.2	2,571	0.01%
2022/05/03	14	23.52	2	23.68	23.40	12	2,796	0.43%
2022/04/29	45	24.87	42	25.25	25.10	3	2,865	0.10%
2022/04/27	4	22.10	4	22.26	22.70	0	3,017	0.00%
2022/04/26	4.1	22.96	4	22.88	22.95	0.1	3,180	0.00%
2022/04/19	0	0.00	2	24.00	24.00	-2	4,528	-0.04%
2022/04/12	0	23.95	0	0.00	23.70	0	6,411	0.00%
2022/04/01	11	24.50	1	24.55	24.55	10	7,309	0.14%
2022/03/31	0	0.00	1	24.90	24.80	-1	7,609	-0.01%
2022/03/30	1	25.30	0	0.00	25.10	1	8,023	0.01%
2022/03/29	0	0.00	5.2	25.05	25.05	-5.2	8,257	-0.06%
2022/03/28	0	25.40	1	25.05	25.15	-1	8,564	-0.01%
2022/03/24	2	26.08	11	25.70	25.90	-9	8,593	-0.10%
2022/03/23	10	26.05	0	0.00	25.90	10	8,588	0.12%
2022/03/22	2	25.80	2	25.88	25.80	0	8,579	0.00%
2022/03/18	21	26.00	24	26.13	26.00	-3	8,558	-0.04%
2022/03/17	0	0.00	1	25.55	25.55	-1	8,541	-0.01%
2022/03/16	2	25.08	4	25.11	24.90	-2	8,528	-0.02%
2022/03/14	2	26.05	1	25.70	25.85	1	8,500	0.01%
2022/03/11	0	0.00	2	25.93	26.05	-2	8,487	-0.02%
2022/03/10	2	25.38	4	25.35	25.35	-2	8,470	-0.02%
2022/03/09	3	24.70	3	24.15	24.75	0	8,454	0.00%
2022/03/08	7	24.66	3	24.47	24.05	4	8,440	0.05%
2022/03/07	5	25.04	11	25.24	25.10	-6	8,392	-0.07%
2022/03/04	7	27.01	0	0.00	27.10	7	8,332	0.08%
2022/03/03	1	26.80	0	0.00	26.95	1	8,293	0.01%
2022/03/02	20	26.50	22	26.85	26.90	-2	8,255	-0.02%
2022/03/01	10	26.28	11	26.24	26.25	-1	8,194	-0.01%
2022/02/25	21	25.75	21	25.33	25.60	0	8,176	0.00%
2022/02/24	3	24.73	0	0.00	24.50	3	8,136	0.04%
2022/02/23	0	0.00	5	26.15	26.20	-5	8,085	-0.06%
2022/02/22	22	25.44	15	25.99	25.30	7	8,063	0.09%
2022/02/21	0	0.00	6	26.60	26.40	-6	8,034	-0.07%
2022/02/18	6	26.08	4	26.08	26.00	2	8,009	0.02%
2022/02/17	7	26.11	16	26.36	26.55	-9	7,987	-0.11%
2022/02/16	10	26.29	23	26.33	26.40	-13	7,948	-0.16%
2022/02/15	12.1	25.81	63	25.53	25.55	-50.9	7,908	-0.64%
2022/02/14	9	25.97	0	0.00	25.75	9	7,873	0.11%
2022/02/11	31	26.83	23	26.61	26.50	8	7,831	0.10%
2022/02/10	67	27.77	20	27.53	27.45	47	7,764	0.61%
2022/02/09	70	28.26	49	28.21	28.30	21	7,656	0.27%
2022/02/08	26	27.26	29	27.40	27.45	-3	6,933	-0.04%
2022/02/07	19	27.23	4	27.26	26.70	15	6,874	0.22%
2022/01/26	56	26.33	55	26.25	26.50	1	6,763	0.01%
2022/01/25	80	28.20	69	27.44	25.85	11	6,612	0.17%
2022/01/24	26	27.65	20	27.46	27.90	6	6,364	0.09%
2022/01/21	74.1	28.65	61	28.91	27.65	13.1	6,220	0.21%
2022/01/20	143	29.17	107	29.28	29.50	36	6,103	0.59%	大買/大賣/
2022/01/19	79	31.15	82	30.98	29.75	-3	5,942	-0.05%
2022/01/18	109	32.31	94	31.91	31.80	15	5,764	0.26%	大買/
2022/01/17	80	32.45	65	32.25	31.80	15	5,634	0.27%
2022/01/14	82	32.45	78	32.59	32.75	4	5,453	0.07%
2022/01/13	256	32.94	247	33.05	33.80	9	5,254	0.17%	大買/大賣/
2022/01/12	205	32.67	200	33.37	31.80	5	4,856	0.10%	大買/大賣/
2022/01/11	643	38.41	617	39.12	34.75	26	4,372	0.59%	大買/大賣/
2022/01/10	475	37.99	371	36.05	38.50	104	3,460	3.01%	大買/大賣/鉅額交易
2022/01/07	356.1	34.22	387	34.30	35.00	-30.9	3,072	-1.01%	大買/大賣/
2022/01/06	131	32.44	204	32.27	33.50	-73	2,715	-2.69%	大買/大賣/
2022/01/05	54	30.85	82.1	31.28	31.70	-28.1	2,552	-1.10%
2022/01/04	136	30.15	98.2	30.16	30.90	37.8	2,431	1.56%	大買/
2022/01/03	66.1	29.93	143	29.81	30.00	-76.9	2,280	-3.37%	大賣/
2021/12/30	80	28.44	77	28.47	28.90	3	2,043	0.15%
2021/12/29	77	28.05	45	28.63	28.00	32	1,916	1.67%
2021/12/28	322	28.19	329.3	28.38	28.75	-7.3	1,759	-0.41%	大買/大賣/
2021/12/27	290	27.81	311	27.07	27.85	-21	1,480	-1.42%	大買/大賣/
2021/12/24	236	26.13	223	26.28	25.85	13	1,169	1.11%	大買/大賣/
2021/12/23	205	23.92	178	23.77	24.45	27	742	3.63%	大買/大賣/
2021/12/22	61	23.40	3	22.10	23.45	58	499	11.62%
2021/12/21	0	0.00	8.1	21.22	21.35	-8.1	181	-4.44%
2021/12/07	1	19.50	0	0.00	19.50	1	123	0.81%
2021/11/19	1	19.20	0	0.00	19.30	1	118	0.85%
2021/11/17	0	19.25	0	0.00	19.25	0	112	0.00%
2021/10/07	0	0.00	1	19.35	19.30	-1	168	-0.59%
2021/10/06	1	19.25	0	0.00	19.20	1	189	0.53%
2021/09/22	4	19.80	0	0.00	19.55	4	235	1.70%
2021/08/20	2	19.15	0	0.00	19.10	2	244	0.82%
2021/08/19	1	18.95	0	0.00	19.10	1	244	0.41%
2021/08/04	1	22.40	0	0.00	22.45	1	236	0.42%
2021/07/21	0	0.00	0	22.20	22.00	0	294	0.00%
2021/07/12	2	22.65	11	22.80	23.00	-9	287	-3.13%
2021/07/08	0	0.00	0.1	21.75	21.65	-0.1	266	-0.03%
2021/07/05	5	21.55	0	0.00	21.70	5	278	1.79%
2021/07/01	6	21.35	0	0.00	21.15	6	277	2.16%
2021/06/17	0	0.00	1	21.10	21.15	-1	301	-0.33%
2021/05/28	1	20.20	0	0.00	20.15	1	352	0.28%
2021/05/04	0	0.00	0.1	20.60	20.45	-0.1	376	-0.02%
2021/05/03	0	0.00	27	21.42	21.20	-27	370	-7.29%
2021/04/28	0	0.00	1	22.05	22.40	-1	356	-0.28%
2021/04/27	18	22.11	11	22.17	22.50	7	343	2.04%
2021/04/22	15	21.20	1	20.90	20.95	14	298	4.68%
2021/04/21	0	0.00	1	20.95	21.00	-1	295	-0.34%
2021/04/19	1	21.10	0	0.00	21.10	1	300	0.33%
2021/04/16	6	21.03	0	0.00	21.00	6	302	1.98%
2021/04/15	1	21.00	0	0.00	21.00	1	300	0.33%
2021/04/09	0	0.00	15	21.25	21.40	-15	293	-5.12%
2021/04/08	5	21.35	3.2	21.38	21.60	1.8	287	0.62%
2021/04/07	10	21.35	0	0.00	21.40	10	283	3.53%
2021/03/31	0	20.95	0	0.00	21.15	0	280	0.00%
2021/03/30	0	0.00	1	21.00	20.95	-1	278	-0.36%
2021/03/29	1	21.00	0	0.00	20.95	1	279	0.36%
2021/03/18	0	0.00	3	21.05	21.10	-3	273	-1.10%
2021/03/16	3	20.95	5	21.10	21.00	-2	280	-0.71%
2021/03/15	0	0.00	1	20.80	20.90	-1	273	-0.37%
2021/03/08	0	0.00	5	20.75	20.75	-5	278	-1.80%
2021/03/05	1	20.75	0	0.00	20.85	1	279	0.36%
2021/03/02	0	20.55	0	0.00	20.55	0	282	0.00%
2021/02/25	0	0.00	20	20.27	20.30	-20	277	-7.21%
2021/02/23	0	0.00	8.1	19.93	19.95	-8.1	271	-3.00%
2021/02/22	0	0.00	1	19.65	19.75	-1	266	-0.38%
2021/02/18	1	19.30	0	0.00	19.40	1	257	0.39%
2021/02/17	26	19.12	0	0.00	19.20	26	267	9.73%
2021/02/04	0	0.00	5	19.10	19.15	-5	267	-1.87%
2021/01/11	10	19.68	0	0.00	19.50	10	237	4.21%
2020/12/24	0	0.00	2	20.13	20.00	-2	220	-0.91%
2020/12/15	0	0.00	6	19.90	19.70	-6	216	-2.77%
2020/12/14	0	0.00	15	20.10	20.10	-15	214	-7.00%
2020/12/11	2	20.05	0	0.00	20.05	2	213	0.94%
2020/11/25	4	19.50	0	0.00	19.45	4	213	1.87%
2020/11/24	0	0.00	1	19.50	19.45	-1	210	-0.47%
2020/10/22	0	0.00	4	18.55	18.55	-4	211	-1.89%
2020/10/19	1	18.95	0	0.00	18.85	1	222	0.45%
2020/09/16	1	19.35	0	0.00	19.50	1	283	0.35%
2020/09/11	1	19.40	0	0.00	19.25	1	286	0.35%
2020/09/04	2	20.00	1	19.85	20.10	1	312	0.32%
2020/09/01	0	0.00	2	19.35	19.45	-2	337	-0.59%
2020/08/31	1	19.35	0	0.00	19.45	1	350	0.29%
2020/08/17	0	0.00	1	19.45	19.45	-1	487	-0.21%
2020/08/11	0	0.00	3	19.40	19.35	-3	574	-0.52%
2020/08/10	1	19.30	0	0.00	19.55	1	582	0.17%
2020/08/07	0	0.00	2	19.20	19.30	-2	583	-0.34%
2020/07/24	0	0.00	5	18.00	18.00	-5	721	-0.69%
2020/07/20	0	0.00	5	18.40	18.50	-5	717	-0.70%
2020/07/14	0	0.00	4	19.05	18.95	-4	725	-0.55%
2020/07/13	0	0.00	6	19.15	19.15	-6	726	-0.83%
2020/07/10	5	18.70	5	18.70	18.70	0	732	0.00%
2020/07/09	2	19.05	7	19.10	19.05	-5	729	-0.69%
2020/07/07	2	19.65	0	0.00	19.45	2	722	0.28%
2020/07/06	14	19.79	8	19.75	19.70	6	725	0.83%
2020/07/03	13	19.70	1	19.45	19.70	12	727	1.65%
2020/06/23	1	19.20	0	0.00	19.15	1	727	0.14%
2020/06/16	0	0.00	2	19.25	19.20	-2	744	-0.27%
2020/06/12	3	18.87	8	18.67	19.40	-5	762	-0.66%
2020/06/11	0	0.00	6	21.20	21.30	-6	755	-0.79%
2020/06/10	1	21.45	0	0.00	21.55	1	733	0.14%
2020/06/09	7	21.70	0	0.00	21.45	7	739	0.95%
2020/06/05	0	0.00	4	22.00	21.95	-4	716	-0.56%
2020/06/04	2	21.93	0	0.00	21.85	2	705	0.28%
2020/06/03	4	21.91	0	0.00	21.90	4	701	0.57%
2020/06/02	2	22.10	0	0.00	22.05	2	682	0.29%
2020/06/01	2	21.30	0	0.00	21.50	2	634	0.32%
2020/05/26	0	0.00	3	20.80	20.85	-3	612	-0.49%
2020/05/22	1	20.90	0	0.00	20.90	1	609	0.16%
2020/05/13	2	20.60	0	0.00	20.70	2	525	0.38%
2020/05/12	6	20.38	0	0.00	20.60	6	524	1.14%
2020/05/11	5	20.40	11	20.38	20.45	-6	521	-1.15%
2020/05/06	1	21.25	16	21.20	21.20	-15	460	-3.25%
2020/05/05	10	21.00	0	0.00	21.15	10	447	2.23%
2020/05/04	5	20.60	5	20.55	20.55	0	428	0.00%
2020/04/29	6	19.75	3	19.75	19.75	3	423	0.71%
2020/04/27	3	19.62	0	0.00	19.50	3	442	0.68%
2020/04/24	1	19.40	0	0.00	19.50	1	451	0.22%
2020/04/23	1	19.50	0	0.00	19.40	1	472	0.21%
2020/04/21	2	19.50	0	0.00	19.40	2	566	0.35%
2020/04/17	5	19.64	3	19.80	19.60	2	679	0.29%
2020/04/16	2	19.60	0	0.00	19.50	2	684	0.29%
2020/04/09	0	0.00	1	18.75	18.75	-1	681	-0.15%
2020/03/20	1	15.85	2	16.28	16.35	-1	674	-0.15%
2020/03/19	0	0.00	27	15.05	15.05	-27	668	-4.04%
2020/03/17	4	16.83	0	0.00	16.65	4	657	0.61%
2020/03/16	0	0.00	6	17.53	17.15	-6	655	-0.92%
2020/03/13	2	17.25	4	17.38	17.70	-2	649	-0.31%
2020/03/12	0	0.00	16	19.24	19.00	-16	645	-2.48%
2020/03/09	2	20.05	0	0.00	20.05	2	657	0.30%
2020/03/06	0	0.00	1	20.55	20.40	-1	668	-0.15%
2020/03/05	0	0.00	1.5	20.90	20.70	-1.5	681	-0.23%
2020/02/27	0	0.00	5	20.28	19.85	-5	688	-0.73%
2020/02/26	1	20.30	0	0.00	20.35	1	681	0.15%
2020/02/25	0	0.00	1	20.20	20.20	-1	680	-0.15%
2020/02/24	1	20.55	6	20.43	20.50	-5	673	-0.74%
2020/02/21	6	20.78	8	20.85	20.85	-2	666	-0.30%
2020/02/14	0	0.00	6	19.60	19.65	-6	673	-0.89%
2020/02/13	1	19.75	1	19.75	19.70	0	675	0.00%
2020/02/12	6	19.90	5	19.80	19.75	1	679	0.15%
2020/02/06	0	0.00	1	19.70	19.70	-1	748	-0.13%
2020/02/04	0	0.00	1	19.05	19.05	-1	743	-0.13%
2020/02/03	2	18.53	0	0.00	18.60	2	737	0.27%
2020/01/30	7	21.25	0	0.00	20.05	7	720	0.97%
2020/01/20	3	22.15	10	22.08	22.15	-7	703	-0.99%
2020/01/17	3	21.80	4	21.64	21.70	-1	696	-0.14%
2020/01/16	5	20.80	2	21.00	20.95	3	675	0.44%
2020/01/15	13	20.72	6	20.95	21.05	7	669	1.05%
2020/01/14	17	21.63	20	21.67	22.00	-3	579	-0.52%
2020/01/08	0	0.00	4	20.25	20.15	-4	456	-0.88%
2020/01/06	4	20.38	0	0.00	20.40	4	454	0.88%
2019/12/30	0	0.00	2	21.20	21.20	-2	441	-0.45%
2019/12/24	0	0.00	5	21.20	21.05	-5	437	-1.14%
2019/12/23	0	0.00	7	21.28	21.30	-7	417	-1.68%
2019/12/16	5	20.65	0	0.00	20.60	5	416	1.20%
2019/12/13	2	20.65	0	0.00	20.70	2	413	0.48%
2019/12/11	1	21.40	0	0.00	21.35	1	403	0.25%
2019/12/09	10	22.16	1	22.00	21.80	9	430	2.09%
2019/12/06	5	22.22	13	22.40	22.60	-8	417	-1.92%
2019/12/05	0	0.00	25	21.74	21.70	-25	407	-6.14%
2019/12/04	20	21.78	0	0.00	21.70	20	405	4.93%
2019/12/03	11	22.20	0	0.00	22.20	11	403	2.73%
2019/12/02	0	0.00	1	21.55	22.00	-1	386	-0.26%
2019/11/29	4	21.30	2	21.45	21.30	2	372	0.54%
2019/11/14	0	0.00	5	21.20	21.00	-5	383	-1.30%
2019/11/12	1	20.60	0	0.00	20.65	1	373	0.27%
2019/11/11	5	21.20	0	0.00	20.70	5	380	1.31%
2019/11/06	13	22.13	18	22.04	21.90	-5	425	-1.17%
2019/11/01	0	0.00	10	20.45	20.50	-10	367	-2.72%
2019/10/31	0	0.00	9	20.57	20.60	-9	383	-2.35%
2019/10/30	0	0.00	2	20.80	20.75	-2	387	-0.52%
2019/10/29	0	0.00	1	21.00	20.80	-1	400	-0.25%
2019/10/25	17	20.98	2	21.15	21.20	15	403	3.72%
2019/10/18	0	0.00	1	20.75	20.75	-1	407	-0.25%
2019/10/17	5	21.15	2	21.15	21.00	3	409	0.73%
2019/10/14	0	0.00	1	20.40	20.35	-1	412	-0.24%
2019/09/27	1	20.60	10	20.50	20.50	-9	524	-1.72%
2019/09/26	2	20.78	0	0.00	20.75	2	532	0.38%
2019/09/25	3	21.03	20	21.05	21.00	-17	535	-3.18%
2019/09/24	10	21.60	0	0.00	21.50	10	536	1.86%
2019/09/16	5	21.87	0	0.00	22.00	5	665	0.75%
2019/09/12	14	22.25	0	0.00	22.15	14	673	2.08%
2019/09/11	14	22.20	10	22.27	22.50	4	672	0.60%
2019/09/10	0	0.00	18	21.33	21.40	-18	648	-2.77%
2019/09/09	6	21.58	13	21.61	21.50	-7	651	-1.07%
2019/09/06	2	21.18	0	0.00	21.20	2	643	0.31%
2019/09/03	12	21.48	0	0.00	21.35	12	657	1.83%
2019/09/02	3	21.10	0	0.00	21.05	3	664	0.45%
2019/08/30	1	21.20	4	21.75	21.20	-3	670	-0.45%
2019/08/29	4	21.35	4	21.20	21.20	0	672	0.00%
2019/08/28	0	0.00	6	20.20	20.50	-6	672	-0.89%
2019/08/19	1	21.20	0	0.00	21.15	1	706	0.14%
2019/08/16	1	20.70	0	0.00	20.80	1	711	0.14%
2019/08/05	2	22.75	0	0.00	22.60	2	691	0.29%
2019/08/02	0	0.00	2.2	22.87	23.20	-2.2	705	-0.31%
2019/07/31	4.4	24.06	0.2	24.20	24.20	4.2	747	0.56%
2019/07/30	2	24.60	0	0.00	24.65	2	744	0.27%
2019/07/29	0	0.00	2	25.60	25.10	-2	751	-0.27%
2019/07/18	3	25.00	0	0.00	24.95	3	856	0.35%
2019/07/17	0	0.00	1	25.30	25.15	-1	865	-0.12%
2019/07/16	0	0.00	2	25.30	25.20	-2	879	-0.23%
2019/07/15	0	0.00	3	24.73	24.65	-3	889	-0.34%
2019/07/09	7	25.84	5	25.60	25.50	2	956	0.21%
2019/07/05	0	0.00	1	26.55	26.60	-1	961	-0.10%
2019/07/04	0	0.00	2	26.40	26.40	-2	984	-0.20%
2019/07/03	1	26.25	0	0.00	26.25	1	1,053	0.09%
2019/07/01	0	0.00	5	26.15	26.25	-5	1,176	-0.43%
2019/06/28	5	26.08	0	0.00	26.00	5	1,251	0.40%
2019/06/27	11	26.42	0	0.00	26.30	11	1,269	0.87%
2019/06/25	3	30.10	0	0.00	30.00	3	1,231	0.24%
2019/06/24	3	30.10	3	30.13	30.15	0	1,226	0.00%
2019/06/21	7	30.53	6	30.70	30.20	1	1,225	0.08%
2019/06/20	6	29.00	1	30.05	30.00	5	1,201	0.42%
2019/06/19	1	29.05	0	0.00	29.00	1	1,223	0.08%
2019/06/17	0	0.00	1	28.95	29.05	-1	1,270	-0.08%
2019/06/14	0	0.00	4	28.60	28.75	-4	1,281	-0.31%
2019/06/12	4	28.58	0	0.00	28.60	4	1,320	0.30%
2019/06/11	1	28.65	0	0.00	28.60	1	1,337	0.07%
2019/06/10	2	28.65	0	0.00	28.65	2	1,348	0.15%
2019/06/06	0	0.00	1	28.35	28.15	-1	1,381	-0.07%
2019/06/03	0	0.00	6	28.00	28.35	-6	1,592	-0.38%
2019/05/30	1	27.20	0	0.00	27.90	1	1,643	0.06%
2019/05/29	3	27.33	0	0.00	27.30	3	1,694	0.18%
2019/05/28	0	0.00	10	27.13	27.40	-10	1,788	-0.56%
2019/05/24	2	26.75	4	26.98	27.05	-2	1,892	-0.11%
2019/05/23	10	26.80	0	0.00	26.90	10	1,962	0.51%
2019/05/22	2	27.65	3	27.70	27.75	-1	2,044	-0.05%
2019/05/21	0	0.00	10	27.06	27.50	-10	2,131	-0.47%
2019/05/15	3	27.70	0	0.00	27.60	3	2,699	0.11%
2019/05/14	3	26.80	0	0.00	27.00	3	2,841	0.11%
2019/05/10	10	27.00	5	27.65	26.95	5	3,185	0.16%
2019/05/09	1	27.95	15	27.81	27.65	-14	3,201	-0.44%
2019/05/07	1	29.75	0	0.00	29.70	1	3,202	0.03%
2019/05/06	3	29.80	2	29.85	29.55	1	3,228	0.03%
2019/05/02	1	30.00	0	0.00	30.20	1	3,352	0.03%
2019/04/30	4	29.75	1	29.65	29.90	3	3,440	0.09%
2019/04/29	6	29.92	8	29.59	29.55	-2	3,621	-0.06%
2019/04/26	0	0.00	46	31.33	31.10	-46	3,612	-1.27%
2019/04/25	23	31.42	2	31.68	31.50	21	3,602	0.58%
2019/04/23	7	31.46	1	31.35	31.35	6	3,614	0.17%
2019/04/19	5	30.92	15	30.83	30.95	-10	3,604	-0.28%
2019/04/18	8	31.07	35	30.87	30.70	-27	3,610	-0.75%
2019/04/16	4	32.04	7	32.04	32.00	-3	3,621	-0.08%
2019/04/15	5	31.65	1	31.45	31.65	4	3,601	0.11%
2019/04/12	1	31.15	0	0.00	31.15	1	3,597	0.03%
2019/04/11	4	32.16	4	31.98	31.30	0	3,575	0.00%
2019/04/10	12	32.27	0	0.00	32.05	12	3,542	0.34%
2019/04/09	27	32.84	26	33.09	32.05	1	3,517	0.03%
2019/04/08	49	32.27	25	32.19	33.50	24	3,457	0.69%
2019/04/03	13	31.06	13	31.28	31.70	0	3,376	0.00%
2019/04/02	22	31.30	13	31.65	31.05	9	3,360	0.27%
2019/04/01	5	30.44	25	30.09	30.80	-20	3,297	-0.61%
2019/03/29	6	29.83	4	29.95	29.75	2	3,275	0.06%
2019/03/28	2	29.65	1	29.70	29.60	1	3,299	0.03%
2019/03/27	0	0.00	2	29.90	29.85	-2	3,315	-0.06%
2019/03/26	3	29.93	0	0.00	29.80	3	3,330	0.09%
2019/03/25	1	29.75	2	29.65	29.80	-1	3,347	-0.03%
2019/03/22	7	30.97	5	30.79	30.40	2	3,338	0.06%
2019/03/21	4	30.53	24	30.54	30.75	-20	3,332	-0.60%
2019/03/19	2	29.70	1	29.90	29.65	1	3,379	0.03%
2019/03/18	2	29.65	3	29.95	29.80	-1	3,387	-0.03%
2019/03/15	6	29.30	17	29.56	29.65	-11	3,423	-0.32%
2019/03/14	2	29.23	0	0.00	29.05	2	3,450	0.06%
2019/03/13	7	29.29	0	0.00	29.30	7	3,502	0.20%
2019/03/12	8	29.38	8	29.26	29.35	0	3,544	0.00%
2019/03/11	50	29.58	38	29.52	29.05	12	3,533	0.34%
2019/03/08	15	31.25	7	31.18	31.65	8	3,514	0.23%
2019/03/07	9	31.73	8	31.58	30.80	1	3,586	0.03%
2019/03/06	3	31.35	2	31.50	31.30	1	3,572	0.03%
2019/03/05	2	31.45	0	0.00	31.40	2	3,569	0.06%
2019/03/04	4	31.68	1	31.55	31.70	3	3,548	0.08%
2019/02/27	64	31.48	62	31.70	31.00	2	3,520	0.06%
2019/02/26	2	30.80	0	0.00	30.55	2	3,464	0.06%
2019/02/25	10	30.45	10	30.75	31.20	0	3,509	0.00%
2019/02/22	22	31.08	22	31.16	31.30	0	3,466	0.00%
2019/02/21	85	31.82	88	31.73	32.00	-3	3,485	-0.09%
2019/02/20	93	31.07	98	31.29	30.80	-5	3,472	-0.14%
2019/02/19	260	32.04	273	32.54	31.70	-13	3,419	-0.38%	大買/大賣/
2019/02/18	45	31.57	34	30.96	31.95	11	3,278	0.34%
2019/02/15	89	31.02	68	31.40	30.75	21	3,238	0.65%
2019/02/14	12	30.41	24	30.88	31.60	-12	3,234	-0.37%
2019/02/13	30	29.26	65	29.22	29.45	-35	3,236	-1.08%
2019/02/12	80	28.29	83	28.07	28.90	-3	3,205	-0.09%
2019/02/11	43	26.60	52	26.78	27.65	-9	3,055	-0.29%
2019/01/30	1	24.60	3	24.33	25.15	-2	2,873	-0.07%
2019/01/29	14	24.09	13	24.05	24.10	1	2,860	0.03%
2019/01/28	4	24.64	0	0.00	24.35	4	2,843	0.14%
2019/01/25	27	25.21	10	25.15	25.20	17	2,813	0.60%
2019/01/24	34	25.72	35	25.65	25.15	-1	2,790	-0.04%
2019/01/23	44	25.81	13	25.50	25.80	31	2,763	1.12%
2019/01/22	16	25.78	11	25.72	25.45	5	2,703	0.18%
2019/01/21	33	25.39	57	25.52	25.40	-24	2,652	-0.90%
2019/01/18	30	23.72	13	23.51	24.20	17	2,469	0.69%
2019/01/17	6	23.23	0	0.00	23.10	6	2,451	0.24%
2019/01/16	15	23.53	43	23.37	23.30	-28	2,456	-1.14%
2019/01/15	99	23.07	12	23.01	23.15	87	2,435	3.57%
2019/01/11	10	22.73	2	22.50	22.45	8	2,430	0.33%
2019/01/10	6	22.45	0	0.00	22.40	6	2,422	0.25%
2019/01/09	4	22.83	0	0.00	22.70	4	2,408	0.17%
2019/01/08	5	23.60	0	0.00	23.65	5	2,373	0.21%
2019/01/07	2	22.65	10	22.75	23.05	-8	2,361	-0.34%
2019/01/03	0	0.00	3	22.50	22.55	-3	2,377	-0.13%
2019/01/02	0	0.00	7	22.60	22.50	-7	2,386	-0.29%
2018/12/27	0	0.00	3	22.60	22.35	-3	2,421	-0.12%
2018/12/26	10	22.30	0	0.00	22.05	10	2,407	0.42%
2018/12/25	26	22.60	16	22.67	22.50	10	2,401	0.42%
2018/12/24	8	23.71	8	23.95	23.65	0	2,381	0.00%
2018/12/21	6	22.78	3	23.00	23.60	3	2,364	0.13%
2018/12/20	5	22.55	0	0.00	22.20	5	2,343	0.21%
2018/12/14	5	23.40	0	0.00	23.55	5	2,320	0.22%
2018/12/13	2	24.55	2	24.95	24.10	0	2,332	0.00%
2018/12/10	5	24.00	0	0.00	23.70	5	2,455	0.20%
2018/12/07	10	24.40	20	23.82	24.35	-10	2,425	-0.41%
2018/12/06	21	24.31	21	24.48	22.80	0	2,397	0.00%
2018/12/05	35	24.38	42	24.46	24.60	-7	2,357	-0.30%
2018/12/04	5	23.95	2	23.60	23.95	3	2,351	0.13%
2018/12/03	117	24.62	107.4	25.14	23.65	9.6	2,421	0.39%	大買/大賣/
2018/11/30	2	23.43	4	24.00	24.05	-2	2,323	-0.09%
2018/11/29	2	22.45	1	22.15	21.90	1	2,275	0.04%
2018/11/28	0	0.00	3	21.63	21.60	-3	2,327	-0.13%
2018/11/27	4	21.51	48	21.52	21.75	-44	2,336	-1.88%
2018/11/26	89	21.56	93	21.14	21.60	-4	2,346	-0.17%
2018/11/23	16	21.11	13	20.86	20.80	3	2,400	0.12%
2018/11/22	32	22.55	27	22.84	21.40	5	2,389	0.21%
2018/11/21	52	22.42	18	22.56	22.35	34	2,450	1.39%
2018/11/20	299	22.45	329	22.57	22.75	-30	2,615	-1.15%	大買/大賣/
2018/11/19	131	22.14	119	21.60	22.30	12	2,544	0.47%	大買/大賣/
2018/11/16	2	20.93	2	20.90	20.90	0	2,472	0.00%
2018/11/15	35	21.57	39	21.47	21.35	-4	2,436	-0.16%
2018/11/14	10	21.25	36	21.30	21.15	-26	2,404	-1.08%
2018/11/13	253	20.66	205	21.06	21.30	48	2,363	2.03%	大買/大賣/
2018/11/12	199	20.44	201	20.23	20.80	-2	2,257	-0.09%	大買/大賣/
2018/11/09	18	19.27	27	19.07	19.30	-9	2,101	-0.43%
2018/11/08	12	18.23	34	18.52	18.10	-22	2,012	-1.09%
2018/11/07	1	18.15	0	0.00	18.05	1	2,035	0.05%
2018/11/06	14	18.26	22	18.36	18.10	-8	2,124	-0.38%
2018/11/05	7	17.80	0	0.00	17.95	7	2,218	0.32%
2018/11/02	5	17.90	0	0.00	17.70	5	2,228	0.22%
2018/11/01	0	0.00	0.1	18.00	18.00	-0.1	2,218	0.00%
2018/10/31	47	18.14	47	17.92	17.80	0	2,215	0.00%
2018/10/30	0	0.00	16	17.68	18.00	-16	2,182	-0.73%
2018/10/29	22	17.92	12	18.15	17.80	10	2,168	0.46%
2018/10/26	0	0.00	1	17.00	17.05	-1	2,126	-0.05%
2018/10/25	0	0.00	6	17.10	17.25	-6	2,118	-0.28%
2018/10/24	1	17.80	0	0.00	17.60	1	2,100	0.05%
2018/10/17	0	0.00	8	16.70	16.35	-8	2,083	-0.38%
2018/10/11	30	15.63	0	0.00	15.65	30	2,063	1.45%
2018/10/05	24	16.47	8	17.10	16.55	16	2,008	0.80%
2018/09/27	0	0.00	10	17.85	17.50	-10	1,961	-0.51%
2018/09/21	10	17.05	10	17.30	17.45	0	1,937	0.00%
2018/09/20	8	17.10	16	17.20	17.10	-8	1,916	-0.42%
2018/09/19	0	0.00	10	18.10	17.40	-10	1,890	-0.53%
2018/09/18	35	17.64	0	0.00	17.70	35	1,850	1.89%
2018/09/17	31	19.39	60	19.81	18.55	-29	1,775	-1.63%
2018/09/14	18	19.13	23	18.94	19.00	-5	1,637	-0.31%
2018/09/13	10	18.95	20	18.93	18.90	-10	1,613	-0.62%
2018/09/12	10	18.60	0	0.00	18.65	10	1,579	0.63%
2018/09/11	20	19.25	31	18.67	18.85	-11	1,564	-0.70%
2018/09/10	10	19.20	4	19.09	19.00	6	1,533	0.39%
2018/09/07	80	18.76	25	19.28	18.70	55	1,481	3.71%
2018/09/05	5	19.16	108	19.33	18.85	-103	1,353	-7.61%	大賣/鉅額交易
2018/09/04	6	18.89	1	18.90	19.25	5	1,296	0.39%
2018/09/03	4	18.23	2	18.43	17.85	2	1,234	0.16%
2018/08/31	2	18.35	2	18.50	18.55	0	1,231	0.00%
2018/08/30	27	18.94	27	18.74	18.70	0	1,218	0.00%
2018/08/29	2	18.35	12	18.25	18.20	-10	1,148	-0.87%
2018/08/28	51	19.01	124	19.00	18.65	-73	1,134	-6.44%	大賣/
2018/08/27	96	18.46	94	19.15	19.25	2	1,006	0.20%
2018/08/24	5	17.50	5	17.10	17.50	0	816	0.00%
2018/08/23	3	16.90	0	0.00	17.05	3	797	0.38%
2018/08/20	3	16.70	0	0.00	16.80	3	794	0.38%
2018/08/14	0	0.00	10	17.65	17.35	-10	714	-1.40%
2018/08/13	46	17.21	48	17.49	17.60	-2	667	-0.30%
2018/08/10	10	17.15	10	17.25	17.10	0	567	0.00%
2018/07/20	0	0.00	5	14.85	14.90	-5	469	-1.07%
2018/07/19	0	0.00	20	14.75	14.75	-20	468	-4.27%
2018/07/10	1	14.70	0	0.00	14.70	1	607	0.16%
2018/07/06	25	14.04	0	0.00	14.05	25	638	3.92%
2018/07/05	0	0.00	2	14.20	14.00	-2	648	-0.31%
2018/06/20	2	14.25	0	0.00	14.35	2	716	0.28%
2018/06/19	2	14.55	0	0.00	14.45	2	720	0.28%
2018/06/14	0	0.00	0.3	14.75	14.80	-0.3	727	-0.04%
2018/06/12	2	15.00	0	0.00	14.95	2	737	0.27%
2018/06/08	2	16.40	23	16.45	16.50	-21	730	-2.88%
2018/06/05	8	16.34	1	16.35	16.45	7	798	0.88%
2018/06/04	4	16.18	0	0.00	16.15	4	786	0.51%
2018/05/29	2	15.75	0	0.00	15.80	2	847	0.24%
2018/05/18	1	15.25	0	0.00	15.25	1	830	0.12%
2018/05/17	0	0.00	2	15.35	15.40	-2	832	-0.24%
2018/05/11	0	0.00	1	15.30	15.25	-1	834	-0.12%
2018/05/09	2	15.20	0	0.00	15.40	2	826	0.24%
2018/05/03	0	0.00	1	14.80	14.90	-1	821	-0.12%
2018/05/02	1	14.90	0	0.00	14.85	1	819	0.12%
2018/04/27	0	0.00	2	15.00	14.65	-2	809	-0.25%
2018/04/25	16	15.15	0	0.00	15.30	16	795	2.01%
2018/04/17	0	0.00	1	16.50	16.20	-1	734	-0.14%
2018/04/16	1	17.05	11	16.90	16.75	-10	725	-1.38%
2018/04/13	3	16.40	8	16.35	16.70	-5	724	-0.69%
2018/04/12	0	0.00	8	15.85	15.85	-8	683	-1.17%
2018/04/11	0	0.00	3	15.85	15.80	-3	712	-0.42%
2018/04/09	0	0.00	30	15.57	15.80	-30	751	-3.99%
2018/03/29	10	15.55	10	15.35	15.35	0	720	0.00%
2018/03/16	0	0.00	2	15.45	15.40	-2	704	-0.28%
2018/03/15	0	0.00	5	15.37	15.35	-5	694	-0.72%
2018/03/14	11	15.60	11	15.40	15.35	0	703	0.00%
2018/03/09	0	0.00	55	15.01	14.95	-55	580	-9.48%
2018/03/07	57	15.19	41	15.13	14.80	16	552	2.90%
2018/03/02	76	14.72	32	14.90	14.65	44	498	8.83%
2018/02/05	0	0.00	15	13.70	13.75	-15	462	-3.25%
2018/01/31	5	13.85	0	0.00	13.85	5	480	1.04%
2018/01/26	5	14.15	0	0.00	14.15	5	510	0.98%
2018/01/23	5	14.20	0	0.00	14.10	5	525	0.95%
2018/01/11	5	14.30	5	14.15	14.20	0	570	0.00%
2018/01/10	10	14.10	10	14.10	14.10	0	566	0.00%
2018/01/05	1	14.50	11	14.56	14.15	-10	531	-1.88%
2018/01/04	0	0.00	4	14.30	14.20	-4	501	-0.80%