泰詠 (6266)-凱基-竹科券商分點個股進出

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
159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

泰詠 (6266)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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	1	34.90	35.00	-1	437	-0.23%
2024/05/08	0	0.00	3	34.95	34.90	-3	429	-0.70%
2024/05/06	2	34.55	1	34.75	34.75	1	422	0.24%
2024/05/02	0	0.00	3	34.80	34.60	-3	413	-0.73%
2024/04/30	0	0.00	10	34.40	34.50	-10	405	-2.47%
2024/04/26	17	34.09	0	0.00	34.00	17	400	4.24%
2024/04/25	1	33.00	0	0.00	33.00	1	390	0.26%
2024/04/24	1	32.60	0	0.00	32.60	1	389	0.26%
2024/04/22	1	32.20	5	32.00	32.00	-4	390	-1.03%
2024/04/19	0.2	32.45	0	0.00	32.35	0.2	388	0.05%
2024/04/18	0	0.00	5	32.80	32.75	-5	389	-1.29%
2024/04/17	3	32.80	0	0.00	32.80	3	389	0.77%
2024/04/12	0	0.00	0.1	33.75	33.55	-0.1	382	-0.03%
2024/04/11	0.2	33.80	0	0.00	33.80	0.2	376	0.05%
2024/04/09	1	33.90	0	0.00	33.90	1	373	0.27%
2024/04/02	1	33.80	0	0.00	33.80	1	383	0.26%
2024/04/01	0.7	33.81	0	0.00	33.90	0.7	384	0.18%
2024/03/28	0.2	33.80	0	0.00	33.80	0.2	383	0.04%
2024/03/27	0.1	33.60	0	0.00	33.75	0.1	382	0.03%
2024/03/22	0.1	33.80	0	0.00	33.65	0.1	380	0.03%
2024/03/18	0.1	33.95	0	0.00	33.95	0.1	376	0.03%
2024/03/14	0	34.20	0	0.00	34.10	0	374	0.00%
2024/03/11	0	0.00	14	33.28	33.15	-14	363	-3.85%
2024/03/08	5	34.34	0	0.00	33.60	5	358	1.40%
2024/03/07	0	0.00	2	34.48	34.35	-2	343	-0.58%
2024/03/05	1	34.40	0	0.00	34.50	1	340	0.29%
2024/03/04	0	0.00	8	34.74	34.35	-8	338	-2.36%
2024/03/01	1	35.00	0.8	34.60	34.40	0.2	330	0.05%
2024/02/29	2	34.00	10	34.25	34.30	-8	309	-2.58%
2024/02/27	1	34.25	0	0.00	33.90	1	303	0.33%
2024/02/23	5	33.60	1	33.70	33.40	4	295	1.36%
2024/02/22	1	33.35	3.2	33.45	33.70	-2.2	291	-0.76%
2024/02/20	0	0.00	5.3	33.75	33.35	-5.3	288	-1.83%
2024/02/19	0	0.00	12	33.31	33.50	-12	285	-4.21%
2024/01/26	0	0.00	1	32.60	32.55	-1	294	-0.34%
2024/01/23	2	33.20	0	0.00	33.10	2	291	0.69%
2024/01/18	1	32.25	0	0.00	32.35	1	287	0.35%
2024/01/17	0	0.00	2	32.70	32.35	-2	288	-0.69%
2024/01/11	0	0.00	2	32.15	32.15	-2	285	-0.70%
2024/01/05	0.1	32.20	0	0.00	32.05	0.1	299	0.03%
2024/01/02	0.3	32.65	0	0.00	32.80	0.3	340	0.09%
2023/12/29	4	32.60	0	0.00	32.60	4	347	1.15%
2023/12/28	10.2	32.95	0	0.00	32.95	10.2	344	2.96%
2023/12/25	5.1	31.90	0	0.00	31.85	5.1	338	1.50%
2023/12/19	1.1	31.61	0	0.00	31.70	1.1	339	0.32%
2023/12/18	0.2	32.30	0	0.00	31.90	0.2	342	0.06%
2023/12/15	0	32.15	5	32.30	32.15	-5	342	-1.46%
2023/12/14	0.1	32.60	0	0.00	32.30	0.1	346	0.03%
2023/12/12	0.2	32.35	0	0.00	32.40	0.2	358	0.04%
2023/12/08	0	32.65	0.6	32.40	32.40	-0.6	371	-0.15%
2023/12/07	1	32.40	0	0.00	32.50	1	373	0.27%
2023/12/06	0	32.95	0	0.00	32.90	0	390	0.01%
2023/12/05	0	0.00	1	33.20	33.10	-1	395	-0.25%
2023/11/27	0.9	32.40	0	0.00	32.30	0.9	404	0.22%
2023/11/22	0	32.80	2	32.90	32.80	-2	422	-0.47%
2023/11/20	0	0.00	2	32.50	32.40	-2	431	-0.46%
2023/11/08	0	0.00	7	32.95	32.60	-7	494	-1.42%
2023/11/02	0.1	31.30	0.1	31.30	31.35	0	517	0.00%
2023/11/01	3	30.80	0	0.00	30.85	3	527	0.57%
2023/10/26	0	31.40	0	0.00	31.20	0	598	0.00%
2023/10/25	0	0.00	2	31.63	31.50	-2	605	-0.33%
2023/10/20	1	30.20	0	0.00	30.90	1	656	0.15%
2023/10/18	8	30.45	5	30.30	30.45	3	694	0.43%
2023/10/17	0	0.00	0.1	31.20	31.15	-0.1	697	-0.02%
2023/10/16	2	31.40	0	0.00	31.40	2	706	0.28%
2023/10/11	14	31.60	0	0.00	31.95	14	763	1.83%
2023/10/02	2	33.90	0	0.00	33.85	2	1,021	0.20%
2023/09/28	0.3	33.40	0	0.00	33.20	0.3	1,074	0.02%
2023/09/21	5	33.03	0	0.00	32.90	5	1,297	0.39%
2023/09/19	1	34.20	0	0.00	34.00	1	1,333	0.07%
2023/09/14	0	0.00	15.7	33.89	33.85	-15.7	1,492	-1.05%
2023/09/13	2	32.75	0	0.00	32.85	2	1,564	0.13%
2023/09/11	10	32.62	0	0.00	32.45	10	1,633	0.61%
2023/09/05	0	0.00	4	33.83	34.05	-4	1,798	-0.22%
2023/09/01	0	0.00	4	33.45	33.25	-4	1,844	-0.22%
2023/08/31	0	0.00	5	33.25	33.15	-5	1,864	-0.27%
2023/08/28	9	32.61	0	0.00	32.50	9	1,939	0.46%
2023/08/24	10	33.88	6	34.25	33.50	4	1,951	0.21%
2023/08/22	7	33.66	1	34.00	33.65	6	1,989	0.30%
2023/08/18	1	34.30	0	0.00	34.40	1	2,013	0.05%
2023/08/17	2	34.40	15	34.39	35.05	-13	2,039	-0.64%
2023/08/15	1	33.40	0	0.00	33.65	1	2,161	0.05%
2023/08/10	31	34.09	0	0.00	34.00	31	2,413	1.28%
2023/08/09	1	35.00	1	34.85	35.10	0	2,419	0.00%
2023/08/04	2	34.70	0	0.00	34.90	2	2,523	0.08%
2023/08/02	5	35.70	0	0.00	35.55	5	2,617	0.19%
2023/07/31	2	36.75	1	36.75	35.90	1	2,649	0.04%
2023/07/27	3	36.25	10	36.38	36.35	-7	2,786	-0.25%
2023/07/26	0	0.00	0	35.45	35.40	0	2,863	0.00%
2023/07/25	7	35.44	0	0.00	35.90	7	3,163	0.22%
2023/07/20	1	36.35	0	0.00	36.20	1	3,270	0.03%
2023/07/19	10	35.88	2	35.68	36.00	8	3,328	0.24%
2023/07/18	7	36.56	0	0.00	36.30	7	3,408	0.21%
2023/07/14	4	37.45	7	37.64	37.40	-3	3,539	-0.08%
2023/07/13	3	36.70	0	0.00	37.35	3	3,661	0.08%
2023/07/11	9	37.07	1	37.10	36.55	8	3,913	0.20%
2023/07/10	33	38.29	0	0.00	38.20	33	4,061	0.81%
2023/07/06	1	44.30	1	44.50	43.10	0	4,662	0.00%
2023/07/05	0	0.00	2	43.70	43.65	-2	4,704	-0.04%
2023/07/04	5	43.00	2	43.35	43.35	3	4,745	0.06%
2023/07/03	2	42.60	8.1	42.78	43.15	-6.1	4,768	-0.13%
2023/06/30	4	41.05	29	40.00	41.05	-25	4,714	-0.53%
2023/06/28	0	0.00	2	38.60	38.65	-2	4,714	-0.04%
2023/06/27	8	38.46	0	0.00	38.05	8	4,750	0.17%
2023/06/26	16	39.29	0	0.00	39.30	16	4,760	0.34%
2023/06/21	1	39.95	2	40.18	40.15	-1	4,785	-0.02%
2023/06/20	15	39.56	4	40.36	40.00	11	4,855	0.23%
2023/06/19	1	44.65	16.1	44.26	44.75	-15.1	4,944	-0.30%
2023/06/15	0	0.00	3	43.90	43.80	-3	4,891	-0.06%
2023/06/14	2	43.70	4	43.63	43.65	-2	4,896	-0.04%
2023/06/13	4	43.05	4	43.65	43.55	0	4,903	0.00%
2023/06/12	0	0.00	1	43.50	43.05	-1	4,905	-0.02%
2023/06/09	1	43.80	8	44.10	43.50	-7	4,896	-0.14%
2023/06/08	0	0.00	5	42.76	42.80	-5	4,851	-0.10%
2023/06/06	1	42.20	0	0.00	42.10	1	5,015	0.02%
2023/06/05	2	42.53	3	42.70	42.60	-1	5,064	-0.02%
2023/06/02	0.2	41.40	0	0.00	41.35	0.2	5,106	0.00%
2023/06/01	0	0.00	2	41.35	41.40	-2	5,120	-0.04%
2023/05/30	0.7	40.93	0	0.00	40.70	0.7	5,246	0.01%
2023/05/29	0	0.00	6	41.10	40.85	-6	5,469	-0.11%
2023/05/26	3	40.30	0	0.00	40.30	3	5,597	0.05%
2023/05/25	0	0.00	1	41.15	41.00	-1	5,739	-0.02%
2023/05/24	0	0.00	7	41.29	41.15	-7	5,800	-0.12%
2023/05/23	4	40.70	12	41.43	41.05	-8	5,952	-0.13%
2023/05/22	11	40.60	11	40.05	40.60	0	6,013	0.00%
2023/05/19	16	39.60	4	39.35	39.55	12	6,024	0.20%
2023/05/18	51.3	41.25	5	44.05	39.55	46.3	6,061	0.76%
2023/05/17	0	0.00	10	43.72	43.90	-10	5,956	-0.17%
2023/05/16	0	0.00	6	43.53	43.35	-6	6,065	-0.10%
2023/05/15	17	42.36	30	42.66	42.65	-13	6,392	-0.20%
2023/05/12	3	41.80	30	43.18	43.30	-27	6,735	-0.40%
2023/05/11	32	42.54	0	0.00	42.00	32	6,751	0.47%
2023/05/10	16	42.60	23	43.46	43.65	-7	6,704	-0.10%
2023/05/09	20	43.70	9	43.58	43.05	11	6,661	0.17%
2023/05/08	0.1	41.75	0	0.00	42.25	0.1	6,554	0.00%
2023/05/05	0	0.00	5	42.01	41.75	-5	6,528	-0.08%
2023/05/04	30	42.44	34	42.20	42.05	-4	6,507	-0.06%
2023/05/02	2	41.55	13	41.62	41.90	-11	6,356	-0.17%
2023/04/28	79	43.96	25	42.46	41.85	54	6,265	0.86%
2023/04/27	1	44.45	4	45.89	46.50	-3	5,957	-0.05%
2023/04/26	1	44.50	0	0.00	45.30	1	5,909	0.02%
2023/04/25	6	45.49	0	0.00	45.20	6	5,875	0.10%
2023/04/21	25	45.51	68	46.38	45.00	-43	5,734	-0.75%
2023/04/20	33	46.28	3	47.07	46.20	30	5,643	0.53%
2023/04/19	4.1	47.71	0	0.00	47.70	4.1	5,553	0.07%
2023/04/18	3	47.85	1.1	48.15	47.25	2	5,466	0.04%
2023/04/17	2.1	46.42	40.1	47.20	47.20	-38	5,330	-0.71%
2023/04/14	36	46.86	8.1	45.97	46.55	27.9	5,230	0.53%
2023/04/13	12	45.44	38	46.08	45.20	-26	5,025	-0.52%
2023/04/12	0.1	44.90	22	44.49	46.40	-22	4,799	-0.46%
2023/04/11	21	42.08	21.9	42.22	43.00	-0.9	4,462	-0.02%
2023/04/10	2	40.05	21	40.95	41.25	-19	4,077	-0.47%
2023/04/07	3	37.55	6	36.97	37.50	-3	3,984	-0.08%
2023/04/06	8	36.64	52	36.52	37.00	-44	3,921	-1.12%
2023/03/31	24	35.79	0	0.00	35.85	24	3,866	0.62%
2023/03/30	0	0.00	23	35.64	35.50	-23	3,844	-0.60%
2023/03/29	0	0.00	0	35.25	34.75	0	3,821	0.00%
2023/03/28	2	34.20	0	0.00	34.30	2	3,816	0.05%
2023/03/24	23	35.16	0	0.00	35.20	23	3,772	0.61%
2023/03/23	1	35.75	11.1	36.32	35.55	-10.1	3,749	-0.27%
2023/03/22	12	35.88	20	35.32	36.95	-8	3,670	-0.22%
2023/03/21	1	34.35	24	34.22	34.00	-23	3,508	-0.66%
2023/03/20	1.7	33.36	11	33.55	33.50	-9.3	3,462	-0.27%
2023/03/17	2	33.05	5	33.15	33.05	-3	3,441	-0.09%
2023/03/16	0	0.00	1	32.50	32.15	-1	3,414	-0.03%
2023/03/15	0	0.00	8	32.80	32.75	-8	3,384	-0.24%
2023/03/14	0	32.85	0	0.00	33.15	0	3,352	0.00%
2023/03/10	2.1	33.14	0	0.00	33.00	2.1	3,285	0.06%
2023/03/09	41	33.15	3	32.85	32.95	38	3,251	1.17%
2023/03/08	15	34.90	11	34.62	34.65	4	3,089	0.13%
2023/03/07	2	34.28	16	34.55	34.30	-14	3,024	-0.46%
2023/03/06	0	0.00	10.9	33.93	33.90	-10.9	2,944	-0.37%
2023/03/03	13	33.35	1	33.55	33.40	12	2,910	0.41%
2023/03/02	38	33.80	22	33.58	33.55	16	2,857	0.56%
2023/03/01	16	33.38	9	34.52	34.50	7	2,752	0.25%
2023/02/24	7	32.71	37	33.38	33.50	-30	2,519	-1.19%
2023/02/23	14	32.49	17.2	32.91	32.35	-3.2	2,378	-0.14%
2023/02/22	0	31.75	0.3	31.90	31.95	-0.2	2,215	-0.01%
2023/02/21	28	32.29	9	32.59	31.65	19	2,159	0.88%
2023/02/20	23	31.93	21.3	32.56	33.10	1.7	1,997	0.09%
2023/02/17	0	31.38	2	31.80	31.80	-2	1,912	-0.10%
2023/02/16	25	31.49	20	31.45	31.50	5	1,869	0.27%
2023/02/15	33	31.47	38	31.29	31.60	-5	1,756	-0.28%
2023/02/14	27	31.13	74.1	30.93	31.30	-47.1	1,713	-2.75%
2023/02/13	33	31.71	59.1	31.86	31.90	-26.1	1,608	-1.62%
2023/02/10	13.4	29.36	28.1	29.91	30.05	-14.7	1,246	-1.18%
2023/02/09	0	0.00	27	28.10	28.10	-27	885	-3.05%
2023/02/08	5	25.55	2	25.60	25.55	3	842	0.36%
2023/02/07	0	0.00	13	25.52	25.45	-13	842	-1.54%
2023/02/02	3	25.20	0	0.00	25.40	3	838	0.36%
2023/01/31	4	24.85	1	25.05	25.00	3	832	0.36%
2023/01/17	2	24.10	0	0.00	24.35	2	822	0.24%
2023/01/13	10	24.15	0	0.00	24.00	10	817	1.22%
2023/01/12	0	24.25	0	0.00	24.10	0	817	0.00%
2023/01/10	8.2	24.42	0	0.00	24.35	8.2	818	1.00%
2023/01/03	10	23.85	1	23.70	23.80	9	817	1.10%
2022/12/30	4	24.00	1	23.90	23.85	3	815	0.37%
2022/12/29	8	24.00	0	0.00	24.00	8	810	0.99%
2022/12/28	2.2	24.29	14.1	24.22	24.30	-11.9	806	-1.48%
2022/12/26	8	24.96	0	0.00	24.85	8	781	1.02%
2022/12/23	0	0.00	13	25.60	25.45	-13	771	-1.68%
2022/12/21	1	24.45	0	0.00	24.40	1	769	0.13%
2022/12/20	10	24.86	0	0.00	24.85	10	761	1.31%
2022/12/19	23	25.53	0	0.00	25.00	23	747	3.08%
2022/12/16	5	26.00	0	0.00	25.95	5	729	0.69%
2022/12/15	1	26.50	10	26.85	26.80	-9	704	-1.28%
2022/12/14	5	26.10	6	26.23	26.15	-1	673	-0.15%
2022/12/13	0	0.00	7	26.39	26.55	-7	649	-1.08%
2022/12/05	0	0.00	34	25.97	26.00	-34	662	-5.13%
2022/12/01	0	0.00	5	25.85	25.80	-5	663	-0.75%
2022/11/30	0	25.50	20	25.53	25.55	-20	671	-2.98%
2022/11/29	1	25.20	0	0.00	25.20	1	671	0.15%
2022/11/25	14	25.28	5	25.45	25.00	9	696	1.29%
2022/11/23	1	25.35	15	25.40	25.25	-14	720	-1.94%
2022/11/22	0	0.00	6	25.33	25.00	-6	729	-0.82%
2022/11/21	0	0.00	25	25.22	25.25	-25	742	-3.37%
2022/11/17	0	0.00	11	25.53	25.50	-11	756	-1.45%
2022/11/16	9	25.00	0	0.00	24.90	9	768	1.17%
2022/11/14	0	0.00	1.1	24.94	24.85	-1.1	810	-0.14%
2022/11/11	5	25.10	1	24.60	24.70	4	839	0.48%
2022/11/10	55	25.25	35	24.80	24.80	20	900	2.22%
2022/11/09	0	0.00	21	25.18	25.60	-21	882	-2.38%
2022/11/07	4	23.25	0	0.00	23.35	4	884	0.45%
2022/11/04	1	22.90	0	0.00	23.15	1	981	0.10%
2022/11/03	5	22.80	0	0.00	22.95	5	1,043	0.48%
2022/11/02	1	23.30	4	23.45	23.35	-3	1,077	-0.28%
2022/11/01	0	0.00	5	23.45	23.30	-5	1,081	-0.46%
2022/10/25	5	22.40	0	0.00	22.20	5	1,192	0.42%
2022/10/24	1	23.30	0	0.00	22.70	1	1,208	0.08%
2022/10/20	0	0.00	5	23.45	23.10	-5	1,224	-0.41%
2022/10/18	0	0.00	0.7	22.95	23.15	-0.7	1,261	-0.05%
2022/10/14	0.1	22.75	2.2	22.59	22.90	-2.1	1,272	-0.17%
2022/10/13	5	22.60	0	0.00	22.00	5	1,270	0.39%
2022/10/11	0	0.00	2	23.50	23.50	-2	1,266	-0.16%
2022/10/07	0	23.65	0	0.00	23.95	0	1,274	0.00%
2022/10/05	3	23.75	0	0.00	23.65	3	1,291	0.23%
2022/09/30	0	0.00	5	23.40	23.20	-5	1,348	-0.37%
2022/09/29	0	0.00	3	23.40	23.20	-3	1,350	-0.22%
2022/09/28	10	24.19	10	22.70	22.65	0	1,354	0.00%
2022/09/26	2	23.80	0	0.00	23.30	2	1,344	0.15%
2022/09/19	3	24.65	0.6	24.35	24.40	2.4	1,348	0.18%
2022/09/16	1	24.90	0.5	25.20	25.00	0.5	1,345	0.03%
2022/09/13	5	25.17	0	0.00	25.25	5	1,354	0.37%
2022/09/12	15	25.00	0	0.00	25.05	15	1,365	1.10%
2022/09/07	0	0.00	5	26.15	26.30	-5	1,332	-0.38%
2022/09/06	15	26.10	0	0.00	26.10	15	1,336	1.12%
2022/09/05	3	26.85	0	0.00	27.00	3	1,330	0.23%
2022/09/02	9	26.89	2	27.00	27.10	7	1,337	0.52%
2022/09/01	12	27.78	0	0.00	27.75	12	1,323	0.91%
2022/08/31	0	0.00	2	28.40	28.15	-2	1,331	-0.15%
2022/08/30	2	27.95	6	28.18	27.95	-4	1,347	-0.30%
2022/08/29	1	27.00	0	0.00	27.35	1	1,344	0.07%
2022/08/26	0	0.00	7	27.75	27.60	-7	1,374	-0.51%
2022/08/24	1	27.45	1	27.15	27.20	0	1,692	0.00%
2022/08/23	6	27.07	11.7	27.08	27.55	-5.7	1,685	-0.34%
2022/08/22	45	27.91	5	27.45	27.80	40	1,652	2.42%
2022/08/19	10	28.38	32	28.35	28.50	-22	1,623	-1.35%
2022/08/18	18	27.86	28	28.09	27.90	-10	1,585	-0.63%
2022/08/17	7	27.50	26	27.85	27.90	-19	1,544	-1.23%
2022/08/16	12	27.19	5	27.51	27.00	7	1,460	0.48%
2022/08/15	1	26.60	0	0.00	26.60	1	1,426	0.07%
2022/08/12	8	26.49	0.1	26.45	26.75	7.9	1,404	0.56%
2022/08/11	59.4	26.61	48	26.79	26.65	11.4	1,386	0.82%
2022/08/10	1.6	26.22	49	25.93	26.35	-47.4	1,290	-3.67%
2022/08/09	18	24.75	36	25.15	25.00	-18	1,225	-1.47%
2022/08/05	43	24.30	3	24.07	24.00	40	1,182	3.38%
2022/08/04	12	24.82	27	25.17	25.05	-15	1,144	-1.31%
2022/08/03	24	24.82	22	24.95	24.55	2	1,123	0.18%
2022/08/02	20	24.23	7	24.61	24.60	13	1,100	1.18%
2022/08/01	16	24.29	7	24.36	24.70	9	1,099	0.82%
2022/07/29	1	23.85	10	24.22	24.25	-9	1,091	-0.82%
2022/07/28	1.3	23.69	7	23.98	23.60	-5.7	1,081	-0.53%
2022/07/27	1	22.95	1	23.25	23.10	0	1,083	0.00%
2022/07/26	26	23.06	1.1	23.07	22.95	24.9	1,154	2.16%
2022/07/25	0.1	24.35	3	24.30	23.70	-2.9	1,264	-0.23%
2022/07/22	2	23.10	0	0.00	22.95	2	1,237	0.16%
2022/07/21	2	22.55	0	22.60	22.60	2	1,237	0.16%
2022/07/20	1	22.65	1	22.50	22.45	0	1,241	0.00%
2022/07/19	0	22.50	1	22.45	22.45	-1	1,254	-0.08%
2022/07/18	4	22.34	0	0.00	22.35	4	1,256	0.32%
2022/07/15	5	22.60	33	22.50	22.40	-28	1,261	-2.22%
2022/07/13	8	22.00	0	0.00	21.90	8	1,258	0.64%
2022/07/08	1	19.95	1	20.05	20.15	0	1,207	0.00%
2022/07/06	32	19.29	2	18.93	18.90	30	1,226	2.45%
2022/07/05	2	19.30	2	19.30	19.40	0	1,232	0.00%
2022/07/04	2	19.10	2	19.38	19.20	0	1,235	0.00%
2022/07/01	5	20.02	0	0.00	19.25	5	1,246	0.40%
2022/06/30	2	20.08	1	20.10	20.00	1	1,241	0.08%
2022/06/29	1	20.55	1	20.60	20.55	0	1,242	0.00%
2022/06/28	1	20.95	1	20.95	20.80	0	1,249	0.00%
2022/06/24	4	20.53	1	20.70	20.60	3	1,258	0.24%
2022/06/23	4	20.90	2	20.88	20.70	2	1,265	0.16%
2022/06/22	21	21.70	6	21.29	21.25	15	1,266	1.18%
2022/06/21	1	22.10	0	0.00	22.50	1	1,257	0.08%
2022/06/20	15	22.20	0	0.00	22.00	15	1,262	1.19%
2022/06/17	0	0.00	10	25.15	25.10	-10	1,249	-0.80%
2022/06/16	0	0.00	5	25.45	24.95	-5	1,246	-0.40%
2022/06/15	10	25.25	10	25.95	25.35	0	1,252	0.00%
2022/06/14	0	0.00	1	25.35	25.55	-1	1,255	-0.08%
2022/06/10	1	25.75	2	25.65	25.65	-1	1,251	-0.08%
2022/06/08	1	26.30	7	26.22	26.20	-6	1,248	-0.48%
2022/06/07	1	25.40	0	0.00	25.35	1	1,235	0.08%
2022/06/06	19	25.54	9	25.22	25.20	10	1,229	0.81%
2022/06/02	25	27.14	2	27.03	26.00	23	1,231	1.87%
2022/06/01	0	0.00	18	26.61	26.85	-18	1,026	-1.75%
2022/05/20	1	23.60	0	0.00	23.45	1	1,221	0.08%
2022/05/19	0	0.00	10	23.50	23.65	-10	1,241	-0.81%
2022/05/18	0	0.00	8	23.52	23.55	-8	1,262	-0.63%
2022/05/17	1	23.15	11	23.27	23.15	-10	1,291	-0.77%
2022/05/16	1	22.90	1	23.05	23.00	0	1,327	0.00%
2022/05/12	13	22.29	1	22.25	22.20	12	1,401	0.86%
2022/05/11	0.1	22.85	0	0.00	22.80	0.1	1,460	0.00%
2022/05/10	8	22.61	0	0.00	23.00	8	1,564	0.51%
2022/05/09	1.1	22.81	0	0.00	22.85	1.1	2,279	0.05%
2022/05/06	5	23.20	2	23.33	23.45	3	2,329	0.13%
2022/05/05	1.1	23.21	1	23.35	23.15	0.1	2,429	0.00%
2022/05/04	10	23.20	0	0.00	23.15	10	2,571	0.39%
2022/05/03	9	23.77	1	23.45	23.40	8	2,796	0.29%
2022/04/29	2	24.60	16	24.89	25.10	-14	2,865	-0.49%
2022/04/28	1	22.90	1	23.10	23.05	0	2,861	0.00%
2022/04/27	21	22.10	2	22.45	22.70	19	3,017	0.63%
2022/04/26	5	22.90	0	0.00	22.95	5	3,180	0.16%
2022/04/25	1.1	23.30	1	23.10	23.10	0.1	3,302	0.00%
2022/04/22	2	24.35	1	24.25	24.20	1	3,466	0.03%
2022/04/21	0	0.00	1	24.70	24.65	-1	3,666	-0.03%
2022/04/20	1	24.40	1	24.10	24.35	0	4,056	0.00%
2022/04/19	1	23.80	0	0.00	24.00	1	4,528	0.02%
2022/04/18	0.1	23.90	0	0.00	23.55	0.1	5,431	0.00%
2022/04/15	0.1	24.35	0	0.00	24.10	0.1	5,808	0.00%
2022/04/14	1	24.50	6	24.57	24.60	-5	6,156	-0.08%
2022/04/13	1	24.40	1	24.65	24.80	0	6,310	0.00%
2022/04/12	0	0.00	2	23.65	23.70	-2	6,411	-0.03%
2022/04/07	1	24.10	1.5	23.97	23.85	-0.5	6,897	-0.01%
2022/04/01	0.1	24.55	3	24.42	24.55	-2.9	7,309	-0.04%
2022/03/31	1	24.80	5	24.75	24.80	-4	7,609	-0.05%
2022/03/29	1	25.00	0	0.00	25.05	1	8,257	0.01%
2022/03/28	26	24.94	1	25.10	25.15	25	8,564	0.29%
2022/03/25	0	0.00	2	25.50	25.40	-2	8,594	-0.02%
2022/03/24	1	25.75	1	25.95	25.90	0	8,593	0.00%
2022/03/23	5	26.05	0	0.00	25.90	5	8,588	0.06%
2022/03/22	1	25.70	1	25.85	25.80	0	8,579	0.00%
2022/03/21	0	0.00	18	26.60	25.90	-18	8,570	-0.21%
2022/03/18	2	26.00	3	26.00	26.00	-1	8,558	-0.01%
2022/03/16	18	24.80	1	25.05	24.90	17	8,528	0.20%
2022/03/15	1	25.10	1	25.05	24.80	0	8,518	0.00%
2022/03/14	0	0.00	0.7	25.80	25.85	-0.7	8,500	-0.01%
2022/03/11	0.1	25.35	9	26.01	26.05	-8.9	8,487	-0.10%
2022/03/09	0.2	24.70	0	0.00	24.75	0.2	8,454	0.00%
2022/03/08	2.1	24.06	2	24.80	24.05	0.1	8,440	0.00%
2022/03/07	46.1	24.93	22	25.19	25.10	24.1	8,392	0.29%
2022/03/04	0	0.00	3	27.00	27.10	-3	8,332	-0.04%
2022/03/02	16	26.81	5	26.61	26.90	11	8,255	0.13%
2022/03/01	3	26.10	19	26.17	26.25	-16	8,194	-0.20%
2022/02/25	0.3	25.50	1	25.30	25.60	-0.8	8,176	-0.01%
2022/02/24	21	25.09	6	24.88	24.50	15	8,136	0.18%
2022/02/23	5	26.05	0	0.00	26.20	5	8,085	0.06%
2022/02/21	0	0.00	2	26.00	26.40	-2	8,034	-0.02%
2022/02/18	3	25.98	1	26.05	26.00	2	8,009	0.02%
2022/02/17	1.1	26.46	1	26.45	26.55	0.1	7,987	0.00%
2022/02/16	2	26.15	2	26.35	26.40	0	7,948	0.00%
2022/02/15	0.1	26.50	0	0.00	25.55	0.1	7,908	0.00%
2022/02/14	1	26.00	51	26.00	25.75	-50	7,873	-0.64%
2022/02/11	2	26.85	27	26.74	26.50	-25	7,831	-0.32%
2022/02/10	10.1	27.54	38	27.34	27.45	-28	7,764	-0.36%
2022/02/09	5	28.73	0	0.00	28.30	5	7,656	0.07%
2022/02/08	2	27.08	3	27.03	27.45	-1	6,933	-0.01%
2022/02/07	6	26.46	1	26.45	26.70	5	6,874	0.07%
2022/01/26	26	25.83	2	26.33	26.50	24	6,763	0.35%
2022/01/25	17	28.39	6.1	28.07	25.85	10.9	6,612	0.16%
2022/01/24	21	27.42	18	28.24	27.90	3	6,364	0.05%
2022/01/21	12	28.50	174	28.71	27.65	-162	6,220	-2.60%	大賣/鉅額交易
2022/01/20	4	29.50	3	29.72	29.50	1	6,103	0.02%
2022/01/19	7	30.37	2	30.23	29.75	5	5,942	0.08%
2022/01/18	2	32.33	13	32.03	31.80	-11	5,764	-0.19%
2022/01/17	22	32.73	8	32.66	31.80	14	5,634	0.25%
2022/01/14	6	32.62	15	31.99	32.75	-9	5,453	-0.17%
2022/01/13	20	33.08	16	33.24	33.80	4	5,254	0.08%
2022/01/12	22	33.49	82	32.63	31.80	-60	4,856	-1.24%
2022/01/11	106	38.88	75	37.87	34.75	31	4,372	0.71%	大買/
2022/01/10	58	36.18	56.2	36.82	38.50	1.8	3,460	0.05%
2022/01/07	49	34.44	24.8	34.11	35.00	24.2	3,072	0.79%
2022/01/06	42	32.35	34.1	32.00	33.50	8	2,715	0.29%
2022/01/05	13	31.24	15	31.10	31.70	-2	2,552	-0.08%
2022/01/04	9	30.07	6	30.17	30.90	3	2,431	0.12%
2022/01/03	14	30.54	58.1	30.18	30.00	-44.1	2,280	-1.93%
2021/12/30	1	28.20	4.1	28.53	28.90	-3.1	2,043	-0.15%
2021/12/29	21	28.52	32.2	28.15	28.00	-11.2	1,916	-0.58%
2021/12/28	57	28.30	38	28.29	28.75	19	1,759	1.08%
2021/12/27	43	27.38	60.1	26.88	27.85	-17.1	1,480	-1.16%
2021/12/24	20	26.00	114	26.41	25.85	-94	1,169	-8.04%	大賣/
2021/12/23	11	23.61	7	23.19	24.45	4	742	0.54%
2021/12/22	3	23.35	102.8	23.02	23.45	-99.8	499	-20.00%	大賣/
2021/12/21	0	0.00	10	20.93	21.35	-10	181	-5.50%
2021/12/16	0	0.00	1	19.85	19.75	-1	128	-0.78%
2021/11/12	10	19.35	0	0.00	19.30	10	108	9.22%
2021/11/11	0	0.00	0.7	19.20	19.35	-0.7	109	-0.61%
2021/10/27	6	19.00	0	0.00	19.10	6	129	4.62%
2021/10/12	7	19.10	0	0.00	19.15	7	160	4.37%
2021/10/05	5	19.15	0	0.00	19.20	5	210	2.38%
2021/10/04	3	19.20	0	0.00	19.20	3	218	1.37%
2021/10/01	5	19.35	0	0.00	19.35	5	219	2.28%
2021/09/24	5	19.60	0	0.00	19.55	5	232	2.15%
2021/08/18	15	18.85	0	0.00	19.20	15	243	6.16%
2021/08/16	2	19.10	0	0.00	19.15	2	242	0.83%
2021/08/10	0	0.00	10	21.85	22.00	-10	229	-4.36%
2021/08/04	1	22.40	0	0.00	22.45	1	236	0.42%
2021/08/03	0	0.00	0.1	22.45	22.40	-0.1	239	-0.02%
2021/07/20	0	0.00	1	22.50	22.20	-1	311	-0.32%
2021/07/13	13	22.68	0	0.00	22.30	13	305	4.25%
2021/07/12	10	23.00	17	22.83	23.00	-7	287	-2.43%
2021/07/05	0	0.00	5	21.60	21.70	-5	278	-1.79%
2021/06/30	0	0.00	2	21.23	21.25	-2	278	-0.72%
2021/06/29	0	0.00	2	21.25	21.10	-2	282	-0.71%
2021/06/24	0	0.00	2	21.15	21.00	-2	287	-0.70%
2021/06/23	0	0.00	3	21.00	21.10	-3	288	-1.04%
2021/06/21	5	20.75	0	0.00	20.65	5	291	1.71%
2021/06/16	0	0.00	4	21.28	20.90	-4	310	-1.29%
2021/06/10	0	0.00	5	20.85	20.85	-5	328	-1.52%
2021/06/09	0	0.00	8	20.55	20.75	-8	332	-2.41%
2021/06/01	5	20.10	4	20.40	20.40	1	350	0.28%
2021/05/28	5	20.10	0	0.00	20.15	5	352	1.42%
2021/05/20	5	19.90	0	0.00	19.85	5	395	1.26%
2021/05/18	2	20.05	1	19.90	20.05	1	398	0.25%
2021/05/14	0	0.00	1	20.35	20.00	-1	392	-0.25%
2021/05/13	2	19.40	0	0.00	20.00	2	391	0.51%
2021/05/12	10	20.25	0	0.00	20.00	10	388	2.57%
2021/05/11	0	0.00	1	21.10	20.80	-1	379	-0.26%
2021/05/06	0	0.00	1	20.70	20.65	-1	374	-0.27%
2021/05/05	1	20.60	0	0.00	20.60	1	375	0.27%
2021/05/03	2	21.20	0	0.00	21.20	2	370	0.54%
2021/04/29	0	0.00	0.1	21.95	21.80	-0.1	364	-0.02%
2021/04/28	0	0.00	2	22.10	22.40	-2	356	-0.56%
2021/04/27	3	21.87	10	22.25	22.50	-7	343	-2.04%
2021/04/26	1	21.55	0	0.00	21.75	1	316	0.32%
2021/04/22	0	0.00	2	20.90	20.95	-2	298	-0.67%
2021/04/19	0	0.00	3	21.10	21.10	-3	300	-1.00%
2021/04/14	1	21.10	0	0.00	20.80	1	301	0.33%
2021/04/12	2	21.28	0	0.00	21.20	2	296	0.67%
2021/03/29	5	20.90	0	0.00	20.95	5	279	1.79%
2021/03/26	5	21.05	0	0.00	21.05	5	278	1.79%
2021/03/22	0	0.00	3	21.60	21.50	-3	279	-1.07%
2021/03/15	0.2	20.80	2	20.80	20.90	-1.8	273	-0.66%
2021/03/10	0.1	20.70	2	20.60	20.70	-1.9	277	-0.68%
2021/03/05	3	20.75	0	0.00	20.85	3	279	1.07%
2021/03/04	0	0.00	10	20.60	20.65	-10	281	-3.56%
2021/03/02	0	0.00	8	20.58	20.55	-8	282	-2.83%
2021/02/25	3	20.05	10	20.30	20.30	-7	277	-2.52%
2021/02/24	0	0.00	11	20.00	19.90	-11	274	-4.01%
2021/02/23	0	0.00	2	20.00	19.95	-2	271	-0.74%
2021/02/22	0	0.00	32.9	19.69	19.75	-32.9	266	-12.35%
2021/02/05	1	19.00	0	0.00	19.15	1	266	0.37%
2021/02/03	7	19.00	0.1	19.00	19.05	6.9	268	2.57%
2021/02/02	2	19.00	0	0.00	19.00	2	268	0.74%
2021/02/01	0	0.00	14.1	18.98	18.85	-14.1	271	-5.20%
2021/01/21	20	18.75	0	0.00	18.90	20	254	7.85%
2021/01/20	2	18.73	1	18.85	18.75	1	255	0.39%
2021/01/18	1	18.75	0	0.00	18.95	1	251	0.40%
2021/01/15	3	19.00	0	0.00	18.95	3	253	1.18%
2021/01/06	0	0.00	3	19.95	19.70	-3	234	-1.28%
2021/01/05	0	0.00	2	19.95	19.95	-2	229	-0.87%
2020/12/30	0	0.00	0.9	19.90	20.05	-0.9	227	-0.38%
2020/12/17	0	0.00	1	19.80	19.95	-1	218	-0.46%
2020/12/11	0	0.00	7	19.70	20.05	-7	213	-3.29%
2020/12/10	0	0.00	30	19.60	19.65	-30	198	-15.14%
2020/12/04	0	0.00	3	19.85	20.05	-3	193	-1.55%
2020/12/02	0	0.00	4	19.60	19.90	-4	199	-2.01%
2020/12/01	0	0.00	0.2	19.70	19.70	-0.2	202	-0.10%
2020/11/27	0	0.00	0.1	19.30	19.40	-0.1	214	-0.03%
2020/11/26	1	19.55	0	0.00	19.40	1	212	0.47%
2020/11/25	0	0.00	1	19.40	19.45	-1	213	-0.47%
2020/11/20	0	0.00	3	19.00	19.00	-3	201	-1.49%
2020/11/09	0	0.00	16	18.50	18.60	-16	193	-8.26%
2020/10/27	0.2	18.85	0	0.00	18.85	0.2	209	0.08%
2020/09/03	2	20.10	0	0.00	20.15	2	319	0.63%
2020/09/02	0	0.00	1	19.60	19.65	-1	326	-0.31%
2020/08/31	0	0.00	2	19.45	19.45	-2	350	-0.57%
2020/08/21	1	18.70	0	0.00	18.50	1	462	0.22%
2020/08/17	16	19.45	0	0.00	19.45	16	487	3.28%
2020/07/31	0	0.00	5	18.30	18.15	-5	659	-0.76%
2020/07/30	0	0.00	38	18.05	18.35	-38	676	-5.61%
2020/07/29	0	0.00	48	17.76	17.75	-48	698	-6.87%
2020/07/28	0	0.00	58	17.71	17.65	-58	712	-8.14%
2020/07/27	0	0.00	18	17.78	17.80	-18	719	-2.50%
2020/07/24	0	0.00	95	18.02	18.00	-95	721	-13.17%
2020/07/23	0	0.00	118	18.43	18.25	-118	718	-16.42%	大賣/鉅額交易
2020/07/22	0	0.00	2	18.35	18.60	-2	724	-0.28%
2020/07/17	1	18.50	0	0.00	18.70	1	717	0.14%
2020/07/10	0	0.00	1	18.90	18.70	-1	732	-0.14%
2020/07/08	0	0.00	1.3	19.38	19.35	-1.3	725	-0.18%
2020/07/03	0	0.00	1	19.70	19.70	-1	727	-0.14%
2020/06/24	0	0.00	13	19.15	19.20	-13	722	-1.80%
2020/06/16	0	0.00	2	19.25	19.20	-2	744	-0.27%
2020/06/15	0	0.00	6	19.29	19.10	-6	764	-0.78%
2020/06/09	0	0.00	2	21.70	21.45	-2	739	-0.27%
2020/06/08	0	0.00	1	22.15	22.00	-1	729	-0.14%
2020/06/05	0	0.00	7	21.95	21.95	-7	716	-0.98%
2020/06/04	5	21.80	0	0.00	21.85	5	705	0.71%
2020/05/11	132	20.67	55	20.54	20.45	77	521	14.77%	大買/
2020/05/08	0	0.00	20	21.70	21.70	-20	480	-4.16%
2020/05/06	84	21.17	10	21.30	21.20	74	460	16.06%
2020/05/04	64	20.50	0	0.00	20.55	64	428	14.94%
2020/04/30	26	19.90	5	19.96	20.20	21	419	5.01%
2020/04/29	12	19.70	0	0.00	19.75	12	423	2.83%
2020/04/28	24	19.58	2	19.70	19.55	22	426	5.16%
2020/04/22	12	19.25	0	0.00	19.50	12	477	2.51%
2020/04/20	49	19.37	0	0.00	19.55	49	677	7.23%
2020/04/14	0	0.00	4	19.00	18.95	-4	673	-0.59%
2020/04/13	0	0.00	3	18.75	18.85	-3	673	-0.45%
2020/04/08	0	0.00	5	18.64	19.00	-5	678	-0.74%
2020/04/07	0	0.00	4	18.10	18.50	-4	672	-0.59%
2020/04/06	0	0.00	5	17.55	17.75	-5	667	-0.75%
2020/04/01	1	17.60	0	0.00	17.60	1	669	0.15%
2020/03/31	0	0.00	4	17.80	17.65	-4	669	-0.60%
2020/03/27	0	0.00	4	17.90	17.50	-4	685	-0.58%
2020/03/26	0	0.00	0.1	17.50	17.50	-0.1	687	-0.01%
2020/03/25	0	0.00	3	17.72	17.50	-3	685	-0.44%
2020/03/23	0	0.00	1	15.85	16.15	-1	676	-0.15%
2020/03/20	0	0.00	1	15.70	16.35	-1	674	-0.15%
2020/03/18	1	16.70	0	0.00	16.70	1	655	0.15%
2020/03/17	6	16.93	3	16.80	16.65	3	657	0.46%
2020/03/13	23	17.27	4	17.24	17.70	19	649	2.93%
2020/03/11	5	20.50	0	0.00	20.00	5	655	0.76%
2020/03/09	10	20.20	0	0.00	20.05	10	657	1.52%
2020/03/04	0	0.00	2	20.20	20.70	-2	690	-0.29%
2020/02/25	10	20.23	0	0.00	20.20	10	680	1.47%
2020/02/24	5	20.45	0	0.00	20.50	5	673	0.74%
2020/02/20	0	0.00	10	20.08	20.00	-10	650	-1.54%
2020/02/17	0	0.00	2	19.55	19.60	-2	668	-0.30%
2020/02/12	0	0.00	10	19.90	19.75	-10	679	-1.47%
2020/02/04	0	0.00	2	18.88	19.05	-2	743	-0.27%
2020/02/03	12	19.40	0	0.00	18.60	12	737	1.63%
2020/01/30	20	19.95	0	0.00	20.05	20	720	2.78%
2020/01/20	0	0.00	1	21.85	22.15	-1	703	-0.14%
2020/01/17	1	21.70	0	0.00	21.70	1	696	0.14%
2020/01/15	6	20.85	6	21.35	21.05	0	669	0.00%
2020/01/14	3	22.30	35	21.52	22.00	-32	579	-5.52%
2020/01/08	25	20.17	0	0.00	20.15	25	456	5.48%
2020/01/07	10	20.28	0	0.00	20.30	10	454	2.20%
2020/01/06	5	20.40	2	20.60	20.40	3	454	0.66%
2020/01/03	5	20.80	5	21.05	20.75	0	449	0.00%
2019/12/24	0	0.00	7	21.52	21.05	-7	437	-1.60%
2019/12/18	1	20.90	0	0.00	20.90	1	414	0.24%
2019/12/17	1	20.60	0	0.00	20.60	1	416	0.24%
2019/12/13	1	20.70	0	0.00	20.70	1	413	0.24%
2019/12/09	5	22.17	10	22.01	21.80	-5	430	-1.16%
2019/12/06	10	22.60	0	0.00	22.60	10	417	2.40%
2019/12/05	5	21.60	0	0.00	21.70	5	407	1.23%
2019/12/04	0	0.00	1	21.75	21.70	-1	405	-0.25%
2019/11/29	1	21.45	0	0.00	21.30	1	372	0.27%
2019/11/07	2	21.50	0	0.00	21.40	2	421	0.47%
2019/11/06	9	21.48	9	21.98	21.90	0	425	0.00%
2019/11/05	0	0.00	1	20.75	20.80	-1	362	-0.28%
2019/10/25	0	0.00	1	21.15	21.20	-1	403	-0.25%
2019/10/23	10	20.65	0	0.00	20.70	10	399	2.50%
2019/10/18	1	20.80	0	0.00	20.75	1	407	0.25%
2019/10/08	0	0.00	5	20.50	20.60	-5	423	-1.18%
2019/10/02	10	20.45	0	0.00	20.50	10	505	1.98%
2019/10/01	16	20.43	0	0.00	20.40	16	514	3.11%
2019/09/27	40	20.50	0	0.00	20.50	40	524	7.63%
2019/09/26	0	0.00	2	21.00	20.75	-2	532	-0.38%
2019/09/18	0	0.00	1	21.95	21.85	-1	616	-0.16%
2019/09/11	89	22.49	50	22.15	22.50	39	672	5.80%
2019/09/09	10	21.50	11	21.70	21.50	-1	651	-0.15%
2019/09/03	0	0.00	11	21.51	21.35	-11	657	-1.67%
2019/08/30	3	21.20	0	0.00	21.20	3	670	0.45%
2019/08/29	5	21.15	45	21.41	21.20	-40	672	-5.95%
2019/08/28	3	20.15	0	0.00	20.50	3	672	0.45%
2019/08/27	10	20.23	0	0.00	20.20	10	676	1.48%
2019/08/26	28	20.38	0	0.00	20.20	28	682	4.10%
2019/08/16	3	20.55	0	0.00	20.80	3	711	0.42%
2019/08/15	30	20.57	0	0.00	20.65	30	713	4.21%
2019/08/13	0	0.00	70	21.41	21.40	-70	712	-9.82%
2019/08/12	10	20.90	0	0.00	20.70	10	691	1.45%
2019/08/08	65	21.50	0	0.00	21.35	65	677	9.60%
2019/08/07	10	22.10	0	0.00	22.00	10	675	1.48%
2019/08/06	25	21.66	0	0.00	22.10	25	687	3.64%
2019/08/02	15	22.88	0	0.00	23.20	15	705	2.13%
2019/08/01	10	23.90	0	0.00	23.85	10	747	1.34%
2019/07/31	30	24.07	7	24.35	24.20	23	747	3.08%
2019/07/29	0	0.00	3	25.20	25.10	-3	751	-0.40%
2019/07/22	10	25.05	0	0.00	24.60	10	828	1.21%
2019/07/15	35	24.74	0	0.00	24.65	35	889	3.93%
2019/07/10	10	25.25	0	0.00	25.25	10	952	1.05%
2019/07/09	25	25.52	0	0.00	25.50	25	956	2.61%
2019/07/08	5	27.00	0	0.00	27.00	5	946	0.53%
2019/06/28	29	26.15	0	0.00	26.00	29	1,251	2.32%
2019/06/27	32	26.27	0	0.00	26.30	32	1,269	2.52%
2019/06/26	21	29.95	19	29.95	29.95	2	1,251	0.16%
2019/06/25	0	0.00	5	30.00	30.00	-5	1,231	-0.41%
2019/06/24	2	30.05	2	29.85	30.15	0	1,226	0.00%
2019/06/21	3	30.63	2	30.75	30.20	1	1,225	0.08%
2019/06/20	0	0.00	26	29.70	30.00	-26	1,201	-2.16%
2019/06/18	0	0.00	1	29.00	28.95	-1	1,260	-0.08%
2019/06/13	0	0.00	1	28.90	28.65	-1	1,305	-0.08%
2019/06/11	1	28.60	0	0.00	28.60	1	1,337	0.07%
2019/06/10	5	28.60	0	0.00	28.65	5	1,348	0.37%
2019/06/06	7	28.25	0	0.00	28.15	7	1,381	0.51%
2019/06/05	10	28.30	0	0.00	28.30	10	1,522	0.66%
2019/06/04	0	0.00	8	28.30	28.40	-8	1,554	-0.51%
2019/06/03	0	0.00	11	28.15	28.35	-11	1,592	-0.69%
2019/05/31	5	27.95	1	27.90	27.95	4	1,610	0.25%
2019/05/29	0	0.00	5	27.50	27.30	-5	1,694	-0.30%
2019/05/27	10	26.75	1	26.80	27.00	9	1,818	0.49%
2019/05/24	2	27.00	0	0.00	27.05	2	1,892	0.11%
2019/05/23	26	26.75	0	0.00	26.90	26	1,962	1.32%
2019/05/21	15	26.93	0	0.00	27.50	15	2,131	0.70%
2019/05/20	3	26.75	0	0.00	26.55	3	2,324	0.13%
2019/05/17	13	27.02	0	0.00	26.70	13	2,412	0.54%
2019/05/16	20	27.48	0	0.00	27.10	20	2,534	0.79%
2019/05/15	18	27.57	0	0.00	27.60	18	2,699	0.67%
2019/05/14	35	26.53	62	26.04	27.00	-27	2,841	-0.95%
2019/05/13	13	26.72	0	0.00	26.80	13	3,002	0.43%
2019/05/09	55	27.95	27	27.99	27.65	28	3,201	0.87%
2019/05/08	1	29.55	0	0.00	29.55	1	3,165	0.03%
2019/05/07	8	29.68	6	29.74	29.70	2	3,202	0.06%
2019/05/06	22	29.62	0	0.00	29.55	22	3,228	0.68%
2019/05/03	16	30.15	2	30.20	30.10	14	3,281	0.43%
2019/05/02	10	30.25	0	0.00	30.20	10	3,352	0.30%
2019/04/30	41	29.55	0	0.00	29.90	41	3,440	1.19%
2019/04/29	35	29.69	0	0.00	29.55	35	3,621	0.97%
2019/04/26	6	31.08	0	0.00	31.10	6	3,612	0.17%
2019/04/25	0	0.00	5	31.68	31.50	-5	3,602	-0.14%
2019/04/23	0	0.00	1	31.50	31.35	-1	3,614	-0.03%
2019/04/22	1	31.30	1	31.25	31.65	0	3,608	0.00%
2019/04/19	6	30.99	6	30.98	30.95	0	3,604	0.00%
2019/04/18	62	31.22	1	31.75	30.70	61	3,610	1.69%
2019/04/17	1	32.00	7	32.07	31.60	-6	3,622	-0.17%
2019/04/16	7	31.94	0	0.00	32.00	7	3,621	0.19%
2019/04/15	17	31.45	0	0.00	31.65	17	3,601	0.47%
2019/04/12	10	30.95	0	0.00	31.15	10	3,597	0.28%
2019/04/11	23	31.43	0	0.00	31.30	23	3,575	0.64%
2019/04/10	4	32.10	0	0.00	32.05	4	3,542	0.11%
2019/04/09	10	32.37	10	32.50	32.05	0	3,517	0.00%
2019/04/08	0	0.00	17	32.46	33.50	-17	3,457	-0.49%
2019/04/03	0	0.00	5	31.61	31.70	-5	3,376	-0.15%
2019/04/02	4	31.63	0	0.00	31.05	4	3,360	0.12%
2019/04/01	28	30.63	4	30.60	30.80	24	3,297	0.73%
2019/03/27	10	29.80	0	0.00	29.85	10	3,315	0.30%
2019/03/22	0	0.00	3	31.13	30.40	-3	3,338	-0.09%
2019/03/21	11	30.59	2	30.48	30.75	9	3,332	0.27%
2019/03/20	0	0.00	12	29.88	29.75	-12	3,371	-0.36%
2019/03/19	0	0.00	12	29.98	29.65	-12	3,379	-0.36%
2019/03/15	12	29.36	0	0.00	29.65	12	3,423	0.35%
2019/03/14	10	29.32	0	0.00	29.05	10	3,450	0.29%
2019/03/13	2	29.25	10	29.30	29.30	-8	3,502	-0.23%
2019/03/12	2	29.55	8	29.26	29.35	-6	3,544	-0.17%
2019/03/11	48	29.36	27	29.89	29.05	21	3,533	0.59%
2019/03/08	0	0.00	3	31.40	31.65	-3	3,514	-0.09%
2019/03/07	0	0.00	71	31.60	30.80	-71	3,586	-1.98%
2019/03/05	5	31.36	1	31.95	31.40	4	3,569	0.11%
2019/03/04	2	31.45	10	31.94	31.70	-8	3,548	-0.23%
2019/02/27	60	31.60	10	31.49	31.00	50	3,520	1.42%
2019/02/26	3	30.97	0	0.00	30.55	3	3,464	0.09%
2019/02/25	9	30.48	53	30.72	31.20	-44	3,509	-1.25%
2019/02/22	14	31.24	22	31.16	31.30	-8	3,466	-0.23%
2019/02/21	1	31.30	8	31.80	32.00	-7	3,485	-0.20%
2019/02/20	6	30.88	5	30.80	30.80	1	3,472	0.03%
2019/02/19	47	32.70	8	32.78	31.70	39	3,419	1.14%
2019/02/18	1	31.00	3	31.30	31.95	-2	3,278	-0.06%
2019/02/15	13	30.84	15	31.10	30.75	-2	3,238	-0.06%
2019/02/14	102	30.17	116	30.84	31.60	-14	3,234	-0.43%	大買/大賣/
2019/02/13	22	29.43	84	29.32	29.45	-62	3,236	-1.92%
2019/02/12	46	28.68	74	28.35	28.90	-28	3,205	-0.87%
2019/02/11	25	26.87	156	26.98	27.65	-131	3,055	-4.29%	大賣/鉅額交易
2019/01/30	10	25.10	12	25.10	25.15	-2	2,873	-0.07%
2019/01/29	7	24.11	0	0.00	24.10	7	2,860	0.24%
2019/01/28	40	24.53	0	0.00	24.35	40	2,843	1.41%
2019/01/25	2	25.10	3	25.40	25.20	-1	2,813	-0.04%
2019/01/24	7	25.41	4	26.20	25.15	3	2,790	0.11%
2019/01/23	53	25.08	136	25.79	25.80	-83	2,763	-3.00%	大賣/
2019/01/22	4	25.80	163	25.79	25.45	-159	2,703	-5.88%	大賣/鉅額交易
2019/01/21	3	25.27	82	25.19	25.40	-79	2,652	-2.98%
2019/01/18	0	0.00	68	23.63	24.20	-68	2,469	-2.75%
2019/01/17	0	0.00	22	23.30	23.10	-22	2,451	-0.90%
2019/01/16	0	0.00	37	23.60	23.30	-37	2,456	-1.51%
2019/01/15	0	0.00	25	23.20	23.15	-25	2,435	-1.03%
2019/01/10	13	22.43	3	22.40	22.40	10	2,422	0.41%
2019/01/09	17	23.33	8	23.21	22.70	9	2,408	0.37%
2019/01/08	0	0.00	10	23.60	23.65	-10	2,373	-0.42%
2019/01/04	40	21.98	16	21.55	22.30	24	2,361	1.02%
2019/01/02	10	22.30	0	0.00	22.50	10	2,386	0.42%
2018/12/28	12	22.44	0	0.00	22.40	12	2,387	0.50%
2018/12/27	52	22.44	0	0.00	22.35	52	2,421	2.15%
2018/12/26	30	22.35	0	0.00	22.05	30	2,407	1.25%
2018/12/25	44	22.50	11	22.70	22.50	33	2,401	1.37%
2018/12/24	2	23.85	0	0.00	23.65	2	2,381	0.08%
2018/12/21	8	22.37	31	23.43	23.60	-23	2,364	-0.97%
2018/12/20	11	22.45	0	0.00	22.20	11	2,343	0.47%
2018/12/19	92	22.79	0	0.00	22.55	92	2,322	3.96%
2018/12/18	12	22.97	0	0.00	22.70	12	2,305	0.52%
2018/12/14	6	23.50	7	23.30	23.55	-1	2,320	-0.04%
2018/12/13	20	24.15	40	25.11	24.10	-20	2,332	-0.86%
2018/12/12	9	24.30	0	0.00	24.35	9	2,329	0.39%
2018/12/11	10	23.85	0	0.00	23.80	10	2,452	0.41%
2018/12/10	17	23.87	43	24.02	23.70	-26	2,455	-1.06%
2018/12/07	1	24.20	68	23.54	24.35	-67	2,425	-2.76%
2018/12/06	86	22.79	50	22.82	22.80	36	2,397	1.50%
2018/12/05	0	0.00	57	24.68	24.60	-57	2,357	-2.42%
2018/12/04	45	23.69	29	23.60	23.95	16	2,351	0.68%
2018/12/03	17	23.87	13	24.18	23.65	4	2,421	0.17%
2018/11/30	10	23.39	209	23.11	24.05	-199	2,323	-8.56%	大賣/鉅額交易
2018/11/29	3	22.30	0	0.00	21.90	3	2,275	0.13%
2018/11/28	20	21.70	0	0.00	21.60	20	2,327	0.86%
2018/11/27	2	21.60	2	21.70	21.75	0	2,336	0.00%
2018/11/26	6	21.00	100	21.25	21.60	-94	2,346	-4.01%
2018/11/23	40	21.01	0	0.00	20.80	40	2,400	1.67%
2018/11/22	48	22.18	0	0.00	21.40	48	2,389	2.01%
2018/11/21	5	22.40	1	22.40	22.35	4	2,450	0.16%
2018/11/20	0	0.00	67	22.24	22.75	-67	2,615	-2.56%
2018/11/19	0	0.00	80	21.54	22.30	-80	2,544	-3.14%
2018/11/16	20	21.30	20	21.50	20.90	0	2,472	0.00%
2018/11/15	48	21.24	51	21.62	21.35	-3	2,436	-0.12%
2018/11/14	0	0.00	5	21.17	21.15	-5	2,404	-0.21%
2018/11/13	2	20.00	12	20.88	21.30	-10	2,363	-0.42%
2018/11/12	1	20.45	150	20.35	20.80	-149	2,257	-6.60%	大賣/鉅額交易
2018/11/09	16	19.17	45	19.11	19.30	-29	2,101	-1.38%
2018/11/08	20	18.43	0	0.00	18.10	20	2,012	0.99%
2018/11/06	0	0.00	10	18.10	18.10	-10	2,124	-0.47%
2018/11/01	35	17.91	0	0.00	18.00	35	2,218	1.58%
2018/10/31	45	17.95	0	0.00	17.80	45	2,215	2.03%
2018/10/26	20	17.05	0	0.00	17.05	20	2,126	0.94%
2018/10/25	30	17.23	0	0.00	17.25	30	2,118	1.42%
2018/10/24	20	17.25	0	0.00	17.60	20	2,100	0.95%
2018/10/23	10	17.15	0	0.00	17.20	10	2,087	0.48%
2018/10/22	8	17.15	0	0.00	17.35	8	2,106	0.38%
2018/10/17	30	16.70	0	0.00	16.35	30	2,083	1.44%
2018/10/16	30	16.50	0	0.00	16.50	30	2,078	1.44%
2018/10/15	15	16.33	0	0.00	16.50	15	2,079	0.72%
2018/10/12	40	16.00	3	15.90	16.35	37	2,074	1.78%
2018/10/11	82	15.68	35	15.79	15.65	47	2,063	2.28%
2018/10/09	63	17.06	0	0.00	17.10	63	2,029	3.10%
2018/10/08	13	16.70	0	0.00	16.70	13	2,016	0.64%
2018/10/05	40	16.76	13	17.15	16.55	27	2,008	1.34%
2018/10/03	2	18.00	0	0.00	17.60	2	1,966	0.10%
2018/10/02	28	17.78	0	0.00	17.70	28	1,959	1.43%
2018/10/01	3	17.88	0	0.00	18.00	3	1,969	0.15%
2018/09/28	1	17.50	0	0.00	17.50	1	1,964	0.05%
2018/09/27	18	17.65	0	0.00	17.50	18	1,961	0.92%
2018/09/26	1	17.50	3	17.40	17.50	-2	1,948	-0.10%
2018/09/25	0	0.00	35	17.52	17.50	-35	1,942	-1.80%
2018/09/21	10	17.15	5	17.10	17.45	5	1,937	0.26%
2018/09/20	13	17.41	6	17.17	17.10	7	1,916	0.37%
2018/09/19	20	17.78	0	0.00	17.40	20	1,890	1.06%
2018/09/18	403	18.06	17	17.88	17.70	386	1,850	20.86%	大買/鉅額交易
2018/09/17	107	19.10	78	19.67	18.55	29	1,775	1.63%	大買/
2018/09/14	2	19.15	5	19.30	19.00	-3	1,637	-0.18%
2018/09/13	9	18.90	54	19.16	18.90	-45	1,613	-2.79%
2018/09/12	30	18.60	0	0.00	18.65	30	1,579	1.90%
2018/09/11	1	19.30	0	0.00	18.85	1	1,564	0.06%
2018/09/07	104	18.89	88	19.36	18.70	16	1,481	1.08%	大買/
2018/09/06	15	18.87	0	0.00	18.80	15	1,383	1.08%
2018/09/05	0	0.00	14	18.97	18.85	-14	1,353	-1.03%
2018/09/04	7	18.40	5	19.10	19.25	2	1,296	0.15%
2018/08/31	76	18.52	0	0.00	18.55	76	1,231	6.17%
2018/08/30	1	19.10	70	19.17	18.70	-69	1,218	-5.66%
2018/08/29	65	18.38	3	18.50	18.20	62	1,148	5.40%
2018/08/28	4	19.26	50	18.72	18.65	-46	1,134	-4.06%
2018/08/27	51	19.05	96.7	18.88	19.25	-45.7	1,006	-4.54%
2018/08/21	10	17.10	40	17.20	17.10	-30	800	-3.75%
2018/08/20	40	16.70	0	0.00	16.80	40	794	5.03%
2018/08/17	0	0.00	20	16.98	16.80	-20	784	-2.55%
2018/08/16	7	16.83	0	0.00	16.80	7	767	0.91%
2018/08/15	25	17.14	0	0.00	17.15	25	747	3.35%
2018/08/14	0	0.00	9	17.71	17.35	-9	714	-1.26%
2018/08/13	15	17.21	10	17.95	17.60	5	667	0.75%
2018/08/10	3	16.85	82	17.23	17.10	-79	567	-13.92%
2018/08/09	2	16.05	6	15.85	15.85	-4	452	-0.88%
2018/08/07	6	15.57	14	15.54	15.50	-8	442	-1.81%
2018/08/02	3	15.00	0	0.00	15.10	3	440	0.68%
2018/07/27	0	0.00	3	15.45	15.45	-3	447	-0.67%
2018/07/19	3	14.65	0	0.00	14.75	3	468	0.64%
2018/07/17	2	14.85	0	0.00	14.85	2	501	0.40%
2018/07/16	2	14.83	0	0.00	14.90	2	504	0.40%
2018/07/09	0	0.00	20	14.94	14.60	-20	650	-3.07%
2018/07/05	30	14.20	10	14.25	14.00	20	648	3.08%
2018/06/22	0	0.00	7	14.55	14.60	-7	711	-0.98%
2018/06/20	7	14.30	0	0.00	14.35	7	716	0.98%
2018/06/11	34	15.01	0	0.00	15.05	34	735	4.62%
2018/06/07	0	0.00	15	16.47	16.45	-15	714	-2.10%
2018/06/04	5	16.15	0	0.00	16.15	5	786	0.64%
2018/06/01	0	0.00	34	16.11	16.05	-34	805	-4.22%
2018/05/28	0	0.00	6	15.78	15.95	-6	849	-0.71%
2018/05/18	4	15.25	0	0.00	15.25	4	830	0.48%
2018/05/16	2	15.30	0	0.00	15.40	2	830	0.24%
2018/05/03	0	0.00	1	14.85	14.90	-1	821	-0.12%
2018/04/24	34	15.20	0	0.00	15.20	34	793	4.29%
2018/04/16	36	16.64	35	16.87	16.75	1	725	0.14%
2018/04/13	0	0.00	14	16.40	16.70	-14	724	-1.93%
2018/04/11	1	15.80	21	16.03	15.80	-20	712	-2.81%
2018/04/10	0	0.00	5	15.85	15.70	-5	752	-0.66%
2018/04/09	0	0.00	12	15.68	15.80	-12	751	-1.60%
2018/04/03	1	15.30	0	0.00	15.40	1	740	0.14%
2018/04/02	40	15.51	0	0.00	15.40	40	741	5.40%
2018/03/31	10	15.95	23	15.78	15.75	-13	741	-1.75%
2018/03/30	10	15.60	0	0.00	15.50	10	720	1.39%
2018/03/29	3	15.42	14	15.46	15.35	-11	720	-1.53%
2018/03/26	0	0.00	35	15.14	15.20	-35	714	-4.90%
2018/03/23	0	0.00	43	15.04	15.10	-43	729	-5.90%
2018/03/20	0	0.00	41	15.31	15.30	-41	713	-5.75%
2018/03/16	0	0.00	1	15.40	15.40	-1	704	-0.14%
2018/03/15	0	0.00	4	15.40	15.35	-4	694	-0.58%
2018/03/14	1	15.40	0	0.00	15.35	1	703	0.14%
2018/03/13	2	15.35	0	0.00	15.30	2	688	0.29%
2018/03/09	5	14.95	0	0.00	14.95	5	580	0.86%
2018/03/08	0	0.00	3	14.85	14.80	-3	563	-0.53%
2018/03/07	10	14.85	19	15.27	14.80	-9	552	-1.63%
2018/03/02	0	0.00	10	14.80	14.65	-10	498	-2.01%
2018/02/23	0	0.00	9	14.14	14.15	-9	458	-1.96%
2018/02/22	0	0.00	16	14.01	14.10	-16	460	-3.48%
2018/02/21	0	0.00	1	13.75	14.10	-1	460	-0.22%
2018/02/12	15	13.65	0	0.00	13.70	15	457	3.28%
2018/02/08	0	0.00	10	13.20	13.25	-10	452	-2.21%
2018/02/06	102	13.07	0	0.00	12.85	102	466	21.87%	大買/鉅額交易
2018/02/01	8	13.75	0	0.00	13.85	8	478	1.67%
2018/01/31	30	13.88	0	0.00	13.85	30	480	6.24%
2018/01/30	14	13.90	0	0.00	13.95	14	486	2.88%
2018/01/25	10	14.10	0	0.00	14.20	10	516	1.93%
2018/01/22	10	14.05	0	0.00	14.30	10	531	1.88%
2018/01/19	0	0.00	1	14.10	14.20	-1	544	-0.18%
2018/01/15	1	14.70	41	14.69	14.45	-40	591	-6.76%
2018/01/11	0	0.00	3	14.30	14.20	-3	570	-0.53%
2018/01/09	85	14.11	0	0.00	14.10	85	569	14.92%
2018/01/05	0	0.00	23	14.60	14.15	-23	531	-4.32%
2018/01/04	0	0.00	15	14.40	14.20	-15	501	-2.99%