泰詠 (6266)-富邦-南屯券商分點個股進出

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
33.00
漲跌
▲0.40
漲幅
+1.23%
成交量
191張
產業
上櫃電子零組件類股
158人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/22	1	32.10	0	0.00	32.00	1	390	0.26%
2024/04/18	0	0.00	1.4	32.64	32.75	-1.4	389	-0.35%
2024/04/12	1	33.55	0	0.00	33.55	1	382	0.26%
2024/04/09	4	33.90	0	0.00	33.90	4	373	1.07%
2024/04/08	1	33.80	1	34.15	34.15	0	372	0.00%
2024/03/29	6	33.65	0	0.00	33.95	6	385	1.56%
2024/03/28	0	33.80	0.3	33.75	33.80	-0.3	383	-0.07%
2024/03/21	0	34.00	0	0.00	33.95	0	380	0.00%
2024/03/20	0	0.00	1	33.90	33.95	-1	379	-0.26%
2024/03/18	1.1	34.01	0	0.00	33.95	1.1	376	0.28%
2024/03/14	0	0.00	1	33.90	34.10	-1	374	-0.27%
2024/03/13	0.1	33.90	0	0.00	33.95	0.1	371	0.03%
2024/03/12	0	0.00	1	33.85	33.85	-1	366	-0.27%
2024/03/08	1.1	33.90	3	34.35	33.60	-1.9	358	-0.53%
2024/03/07	0	0.00	6	34.73	34.35	-6	343	-1.75%
2024/03/05	0	34.50	0	0.00	34.50	0	340	0.00%
2024/03/01	0.6	34.60	0	0.00	34.40	0.6	330	0.19%
2024/02/26	0	0.00	1	33.50	33.65	-1	295	-0.34%
2024/02/23	3	33.70	0	0.00	33.40	3	295	1.02%
2024/02/19	6	33.25	0	0.00	33.50	6	285	2.12%
2024/02/05	5	33.00	0	0.00	33.20	5	275	1.81%
2024/02/02	0	0.00	7	33.50	33.20	-7	276	-2.54%
2024/01/30	0.4	32.80	0	0.00	32.60	0.4	291	0.14%
2024/01/24	0.2	33.20	0	0.00	33.05	0.2	292	0.07%
2024/01/23	0.1	33.00	0	0.00	33.10	0.1	291	0.03%
2024/01/18	0.1	32.20	0	0.00	32.35	0.1	287	0.03%
2024/01/17	0.2	32.60	0	0.00	32.35	0.2	288	0.07%
2024/01/12	0	0.00	0.7	32.72	32.60	-0.7	289	-0.25%
2024/01/10	0	0.00	1.2	32.25	32.00	-1.2	291	-0.40%
2024/01/04	0	32.50	0	0.00	32.15	0	306	0.00%
2024/01/02	0	0.00	0.2	32.63	32.80	-0.2	340	-0.07%
2023/12/29	1	32.50	0	0.00	32.60	1	347	0.29%
2023/12/28	0.2	33.05	1	33.15	32.95	-0.8	344	-0.25%
2023/12/22	0	0.00	0	32.15	32.05	0	339	0.00%
2023/12/21	0	0.00	1	32.05	32.05	-1	339	-0.29%
2023/12/20	0	0.00	1	32.20	32.15	-1	339	-0.29%
2023/12/19	0.1	31.83	0	0.00	31.70	0.1	339	0.03%
2023/12/18	1	31.96	0	0.00	31.90	1	342	0.30%
2023/12/15	7	32.26	4	32.30	32.15	3	342	0.89%
2023/12/12	1	32.60	0	0.00	32.40	1	358	0.28%
2023/12/08	1	32.45	0	0.00	32.40	1	371	0.27%
2023/12/07	1.1	32.42	1	32.50	32.50	0.1	373	0.02%
2023/12/06	0	0.00	11.2	33.10	32.90	-11.2	390	-2.86%
2023/12/05	0	0.00	2	33.10	33.10	-2	395	-0.51%
2023/12/01	2	33.10	0	0.00	33.15	2	400	0.50%
2023/11/30	0	0.00	2	33.10	33.20	-2	401	-0.50%
2023/11/28	4	32.34	0	0.00	32.40	4	400	1.00%
2023/11/27	0	32.40	0	0.00	32.30	0	404	0.01%
2023/11/21	0	32.50	0	0.00	32.65	0	426	0.01%
2023/11/20	0	0.00	0.6	32.30	32.40	-0.6	431	-0.14%
2023/11/10	4.1	31.46	0	0.00	31.35	4.1	478	0.85%
2023/11/08	0	0.00	3	32.72	32.60	-3	494	-0.61%
2023/11/07	3	32.25	0	0.00	32.15	3	489	0.61%
2023/11/03	0	31.65	0	0.00	31.50	0	507	0.00%
2023/10/18	0.1	30.62	0	0.00	30.45	0.1	694	0.01%
2023/10/17	0	31.40	0	0.00	31.15	0	697	0.01%
2023/10/16	0	31.65	0	0.00	31.40	0	706	0.01%
2023/10/12	7	31.90	0	0.00	31.75	7	754	0.93%
2023/10/11	1.1	31.95	0	0.00	31.95	1.1	763	0.15%
2023/10/04	0	0.00	0.2	33.45	33.40	-0.2	867	-0.03%
2023/10/03	0.1	33.85	0	0.00	33.70	0.1	987	0.01%
2023/09/27	0	33.25	0	0.00	33.25	0	1,106	0.00%
2023/09/20	0	0.00	6	33.75	33.50	-6	1,304	-0.46%
2023/09/18	0	0.00	8	34.25	34.20	-8	1,358	-0.59%
2023/09/12	0	32.70	0.8	32.56	32.40	-0.8	1,607	-0.05%
2023/09/11	4	32.45	0	0.00	32.45	4	1,633	0.24%
2023/09/06	0	0.00	0.2	34.00	33.95	-0.2	1,706	-0.01%
2023/09/05	7	33.84	0	0.00	34.05	7	1,798	0.39%
2023/09/01	0	0.00	0.1	33.51	33.25	-0.1	1,844	-0.01%
2023/08/31	0	0.00	0.4	33.02	33.15	-0.4	1,864	-0.02%
2023/08/30	0	0.00	0.2	32.95	32.80	-0.2	1,900	-0.01%
2023/08/28	1	32.65	0	0.00	32.50	1	1,939	0.05%
2023/08/25	0	0.00	2	33.40	33.35	-2	1,944	-0.10%
2023/08/22	0	34.30	0	0.00	33.65	0	1,989	0.00%
2023/08/18	2	35.05	0	0.00	34.40	2	2,013	0.10%
2023/08/15	0	0.00	5	33.35	33.65	-5	2,161	-0.23%
2023/08/11	1	34.05	0	0.00	33.70	1	2,380	0.04%
2023/08/09	0	35.08	0	0.00	35.10	0	2,419	0.00%
2023/08/08	1	34.80	0	0.00	35.00	1	2,442	0.04%
2023/08/04	0	35.10	0	0.00	34.90	0	2,523	0.00%
2023/08/02	0.1	36.00	0	0.00	35.55	0.1	2,617	0.00%
2023/08/01	0	36.03	2	36.08	36.05	-2	2,635	-0.07%
2023/07/31	3	36.40	0	0.00	35.90	3	2,649	0.11%
2023/07/28	0	35.90	0	0.00	36.25	0	2,755	0.00%
2023/07/27	0	0.00	0	36.20	36.35	0	2,786	0.00%
2023/07/26	2	35.65	0	0.00	35.40	2	2,863	0.07%
2023/07/25	0.1	35.50	0.1	35.70	35.90	0	3,163	0.00%
2023/07/24	2	34.85	1	35.50	35.50	1	3,199	0.03%
2023/07/19	0	36.00	0	0.00	36.00	0	3,328	0.00%
2023/07/18	0.2	36.83	0	0.00	36.30	0.2	3,408	0.01%
2023/07/17	1.1	37.24	0	37.20	37.20	1.1	3,473	0.03%
2023/07/14	0	37.20	0	0.00	37.40	0	3,539	0.00%
2023/07/13	0	36.60	0	0.00	37.35	0	3,661	0.00%
2023/07/12	1	36.66	0	36.75	36.60	1	3,732	0.03%
2023/07/11	1.1	37.16	0	0.00	36.55	1.1	3,913	0.03%
2023/07/10	2	38.37	1	38.20	38.20	1	4,061	0.02%
2023/07/07	0.5	42.60	0	0.00	42.40	0.5	4,285	0.01%
2023/07/04	0	0.00	0.2	43.35	43.35	-0.2	4,745	0.00%
2023/07/03	1	43.15	2	42.10	43.15	-1	4,768	-0.02%
2023/06/27	2.1	38.56	3	38.42	38.05	-0.9	4,750	-0.02%
2023/06/26	2.1	39.33	0	0.00	39.30	2.1	4,760	0.04%
2023/06/21	6	40.11	3	40.32	40.15	3	4,785	0.06%
2023/06/20	3.2	39.62	4.4	40.00	40.00	-1.2	4,855	-0.02%
2023/06/19	0.1	44.65	0	0.00	44.75	0.1	4,944	0.00%
2023/06/16	10	43.98	24	43.86	43.80	-14	4,908	-0.29%
2023/06/15	0.1	44.00	0	0.00	43.80	0.1	4,891	0.00%
2023/06/13	0	0.00	2	43.35	43.55	-2	4,903	-0.04%
2023/06/12	0	0.00	2	43.18	43.05	-2	4,905	-0.04%
2023/06/09	2	44.35	2	44.30	43.50	0	4,896	0.00%
2023/06/07	0	0.00	2	42.55	42.35	-2	4,866	-0.04%
2023/06/06	1	42.10	2	42.05	42.10	-1	5,015	-0.02%
2023/06/05	16	42.37	0	0.00	42.60	16	5,064	0.32%
2023/06/02	6	41.52	0	0.00	41.35	6	5,106	0.12%
2023/05/31	0	0.00	15	41.05	41.00	-15	5,156	-0.29%
2023/05/29	0	0.00	0.1	41.15	40.85	-0.1	5,469	0.00%
2023/05/26	0.1	40.40	2	40.50	40.30	-1.9	5,597	-0.03%
2023/05/24	0	0.00	1	41.10	41.15	-1	5,800	-0.02%
2023/05/23	21	40.71	4	40.75	41.05	17	5,952	0.29%
2023/05/22	0	0.00	12	40.28	40.60	-12	6,013	-0.20%
2023/05/19	3	39.30	1	39.75	39.55	2	6,024	0.03%
2023/05/18	4	40.80	8	42.84	39.55	-4	6,061	-0.07%
2023/05/17	1	43.90	0	0.00	43.90	1	5,956	0.02%
2023/05/16	4.1	43.49	2	43.28	43.35	2.1	6,065	0.03%
2023/05/15	1	42.75	2	42.68	42.65	-1	6,392	-0.02%
2023/05/12	2	42.30	1	43.00	43.30	1	6,735	0.01%
2023/05/11	3	42.88	4	42.91	42.00	-1	6,751	-0.01%
2023/05/10	0.3	42.77	0	43.50	43.65	0.3	6,704	0.00%
2023/05/09	1.1	43.35	2.1	43.50	43.05	-1	6,661	-0.01%
2023/05/08	10.1	41.70	1	42.15	42.25	9.1	6,554	0.14%
2023/05/04	0	42.10	2	42.25	42.05	-2	6,507	-0.03%
2023/05/03	3	41.53	1	41.50	41.40	2	6,387	0.03%
2023/05/02	5.5	41.71	1	41.40	41.90	4.5	6,356	0.07%
2023/04/28	11.8	42.86	4	43.43	41.85	7.8	6,265	0.12%
2023/04/27	13	46.33	0	0.00	46.50	13	5,957	0.22%
2023/04/26	0.1	44.56	23	44.79	45.30	-22.9	5,909	-0.39%
2023/04/25	13	46.38	1	45.15	45.20	12	5,875	0.20%
2023/04/24	1	46.30	0	0.00	45.80	1	5,802	0.02%
2023/04/21	2	45.03	1	47.10	45.00	1	5,734	0.02%
2023/04/20	0	0.00	6	46.73	46.20	-6	5,643	-0.11%
2023/04/19	10	47.53	2	48.10	47.70	8	5,553	0.14%
2023/04/18	11.5	47.94	2	47.25	47.25	9.5	5,466	0.17%
2023/04/17	1	47.10	2	47.10	47.20	-1	5,330	-0.02%
2023/04/14	2	46.33	0	0.00	46.55	2	5,230	0.04%
2023/04/13	3	46.50	4.1	45.52	45.20	-1.1	5,025	-0.02%
2023/04/12	18	45.44	21	44.84	46.40	-3	4,799	-0.06%
2023/04/11	41	41.88	45	42.43	43.00	-4	4,462	-0.09%
2023/04/10	3	40.75	15.9	41.25	41.25	-12.9	4,077	-0.32%
2023/04/07	0	0.00	2	37.25	37.50	-2	3,984	-0.05%
2023/04/06	5	36.67	3	36.60	37.00	2	3,921	0.05%
2023/03/31	2	35.83	0	0.00	35.85	2	3,866	0.05%
2023/03/30	1	35.10	1	35.45	35.50	0	3,844	0.00%
2023/03/28	0	0.00	55	34.70	34.30	-55	3,816	-1.44%
2023/03/27	0	0.00	41	35.33	35.30	-41	3,788	-1.08%
2023/03/24	1	35.20	11	35.21	35.20	-10	3,772	-0.27%
2023/03/23	1	36.45	6	36.30	35.55	-5	3,749	-0.13%
2023/03/22	107	36.89	10	34.75	36.95	97	3,670	2.64%	大買/
2023/03/21	8	34.20	0	0.00	34.00	8	3,508	0.23%
2023/03/17	0	32.70	0	0.00	33.05	0	3,441	0.00%
2023/03/15	1	32.80	0	0.00	32.75	1	3,384	0.03%
2023/03/13	1	32.10	1	32.15	32.95	0	3,332	0.00%
2023/03/10	1	32.70	1	33.05	33.00	0	3,285	0.00%
2023/03/09	13.2	33.45	0	0.00	32.95	13.2	3,251	0.40%
2023/03/08	0	0.00	3	34.73	34.65	-3	3,089	-0.10%
2023/03/07	0	0.00	2	34.38	34.30	-2	3,024	-0.07%
2023/03/03	0	0.00	1	33.55	33.40	-1	2,910	-0.03%
2023/03/02	6	34.05	10	33.48	33.55	-4	2,857	-0.14%
2023/03/01	0	0.00	3	34.32	34.50	-3	2,752	-0.11%
2023/02/24	20	32.82	10	33.04	33.50	10	2,519	0.40%
2023/02/23	2	32.60	3	32.92	32.35	-1	2,378	-0.04%
2023/02/22	1	31.80	1	31.80	31.95	0	2,215	0.00%
2023/02/21	2	33.38	157	31.57	31.65	-155	2,159	-7.18%	大賣/鉅額交易
2023/02/20	8	33.10	0	0.00	33.10	8	1,997	0.40%
2023/02/17	1	31.80	0	0.00	31.80	1	1,912	0.05%
2023/02/16	0	0.00	53	31.70	31.50	-53	1,869	-2.84%
2023/02/15	100	31.60	2	31.50	31.60	98	1,756	5.58%
2023/02/14	3	31.07	80	30.92	31.30	-77	1,713	-4.49%
2023/02/13	124.1	31.95	21.2	31.49	31.90	102.9	1,608	6.40%	大買/鉅額交易
2023/02/10	86	30.00	38.2	29.13	30.05	47.8	1,246	3.84%
2023/02/09	0	0.00	4	28.10	28.10	-4	885	-0.45%
2023/02/08	0	0.00	6	25.55	25.55	-6	842	-0.71%
2023/02/07	2	25.50	27	25.50	25.45	-25	842	-2.97%
2023/02/06	0	0.00	2	25.38	25.45	-2	844	-0.24%
2023/02/03	0	0.00	0.1	25.35	25.25	-0.1	841	-0.01%
2023/02/02	0	0.00	3	25.25	25.40	-3	838	-0.36%
2023/02/01	13	25.15	1	25.10	25.20	12	833	1.44%
2023/01/31	0	0.00	1	24.90	25.00	-1	832	-0.12%
2023/01/30	0	0.00	4	24.55	24.60	-4	825	-0.48%
2023/01/17	0	0.00	1	24.00	24.35	-1	822	-0.12%
2023/01/16	3	23.97	0.4	24.05	23.90	2.6	815	0.32%
2023/01/12	5.1	24.19	0	0.00	24.10	5.1	817	0.62%
2023/01/11	0	0.00	1	24.45	24.30	-1	814	-0.12%
2023/01/05	0	0.00	3	24.20	23.90	-3	819	-0.37%
2023/01/03	1	23.75	0	0.00	23.80	1	817	0.12%
2022/12/30	1	24.00	4	23.95	23.85	-3	815	-0.37%
2022/12/29	0	0.00	1	24.10	24.00	-1	810	-0.12%
2022/12/28	3.3	24.37	1	24.30	24.30	2.3	806	0.28%
2022/12/27	2	24.85	2	24.95	24.80	0	784	0.00%
2022/12/26	4	25.39	0	0.00	24.85	4	781	0.51%
2022/12/23	0	24.90	0	0.00	25.45	0	771	0.00%
2022/12/21	2	24.90	4	24.70	24.40	-2	769	-0.26%
2022/12/20	4	24.79	7	24.98	24.85	-3	761	-0.39%
2022/12/19	5	25.16	3.2	25.06	25.00	1.8	747	0.24%
2022/12/15	3	26.53	0	0.00	26.80	3	704	0.43%
2022/12/14	5.2	26.07	1	26.15	26.15	4.2	673	0.62%
2022/12/06	0	0.00	2	25.70	25.30	-2	620	-0.32%
2022/12/05	0	0.00	2	26.00	26.00	-2	662	-0.30%
2022/12/01	0	0.00	2	25.90	25.80	-2	663	-0.30%
2022/11/23	1	25.20	3	25.17	25.25	-2	720	-0.28%
2022/11/22	0	0.00	2	25.00	25.00	-2	729	-0.27%
2022/11/21	2	25.30	0	0.00	25.25	2	742	0.27%
2022/11/18	4	25.25	0	0.00	25.00	4	745	0.54%
2022/11/16	4	25.11	7	25.06	24.90	-3	768	-0.39%
2022/11/15	4	24.93	1	24.95	25.05	3	784	0.38%
2022/11/11	2	24.75	2	24.75	24.70	0	839	0.00%
2022/11/10	0	24.80	3	24.80	24.80	-3	900	-0.33%
2022/11/09	2	25.05	6	25.18	25.60	-4	882	-0.45%
2022/11/08	4	23.51	0	0.00	23.30	4	866	0.46%
2022/11/07	3	23.22	0	0.00	23.35	3	884	0.34%
2022/10/25	1	22.45	1	22.35	22.20	0	1,192	0.00%
2022/10/21	4	22.80	4	22.91	22.90	0	1,229	0.00%
2022/10/20	2	22.65	2	23.15	23.10	0	1,224	0.00%
2022/10/13	1	23.35	9	22.63	22.00	-8	1,270	-0.63%
2022/10/12	2	23.50	1	23.50	23.45	1	1,265	0.08%
2022/10/11	3	23.52	6	23.48	23.50	-3	1,266	-0.24%
2022/10/07	1	23.50	1	23.80	23.95	0	1,274	0.00%
2022/10/06	4	23.58	4	23.63	23.65	0	1,278	0.00%
2022/10/05	7	23.81	4	23.70	23.65	3	1,291	0.23%
2022/10/04	6	23.58	0	0.00	23.80	6	1,336	0.45%
2022/10/03	4	23.24	4	23.35	23.35	0	1,346	0.00%
2022/09/30	2	22.80	2	23.10	23.20	0	1,348	0.00%
2022/09/28	0	0.00	50	23.23	22.65	-50	1,354	-3.69%
2022/09/26	1	23.50	0	0.00	23.30	1	1,344	0.07%
2022/09/23	0	0.00	8	24.62	24.40	-8	1,343	-0.60%
2022/09/22	0	0.00	2	24.80	25.00	-2	1,348	-0.15%
2022/09/21	4	25.00	3	24.92	24.85	1	1,349	0.07%
2022/09/20	0	0.00	2	24.80	25.35	-2	1,349	-0.15%
2022/09/19	1	24.70	0	0.00	24.40	1	1,348	0.07%
2022/09/15	0	0.00	1	25.40	25.10	-1	1,350	-0.07%
2022/09/13	5	25.23	0	0.00	25.25	5	1,354	0.37%
2022/09/12	8	25.63	16	25.71	25.05	-8	1,365	-0.59%
2022/09/07	1	25.80	1	26.40	26.30	0	1,332	0.00%
2022/09/06	2	26.30	0	0.00	26.10	2	1,336	0.15%
2022/09/02	3	26.95	0	0.00	27.10	3	1,337	0.22%
2022/08/31	1	27.75	0	0.00	28.15	1	1,331	0.08%
2022/08/30	28	28.13	1	28.15	27.95	27	1,347	2.00%
2022/08/26	10	27.75	1	27.75	27.60	9	1,374	0.65%
2022/08/25	0	0.00	3	27.40	27.40	-3	1,622	-0.18%
2022/08/24	0	0.00	3	27.20	27.20	-3	1,692	-0.18%
2022/08/23	20	26.82	15	27.20	27.55	5	1,685	0.29%
2022/08/22	0	0.00	2	27.83	27.80	-2	1,652	-0.12%
2022/08/19	0	0.00	6	28.20	28.50	-6	1,623	-0.37%
2022/08/18	2	27.70	2	27.70	27.90	0	1,585	0.00%
2022/08/17	52	27.63	0	0.00	27.90	52	1,544	3.37%
2022/08/16	2	26.90	2	26.90	27.00	0	1,460	0.00%
2022/08/12	0	0.00	25	26.48	26.75	-25	1,404	-1.78%
2022/08/11	4	26.73	13	26.78	26.65	-9	1,386	-0.65%
2022/08/10	35	26.05	0	0.00	26.35	35	1,290	2.71%
2022/08/08	2	23.65	0	0.00	24.00	2	1,187	0.17%
2022/08/05	1	24.90	2	24.10	24.00	-1	1,182	-0.08%
2022/08/04	0	0.00	1	24.95	25.05	-1	1,144	-0.09%
2022/08/03	4	24.84	2	25.10	24.55	2	1,123	0.17%
2022/08/02	0	0.00	3	24.72	24.60	-3	1,100	-0.27%
2022/08/01	0	0.00	6.1	24.54	24.70	-6.1	1,099	-0.55%
2022/07/29	0	0.00	7.2	24.10	24.25	-7.2	1,091	-0.66%
2022/07/28	0	0.00	3.4	23.76	23.60	-3.4	1,081	-0.31%
2022/07/25	0	0.00	2	23.83	23.70	-2	1,264	-0.16%
2022/07/22	0	0.00	2	23.38	22.95	-2	1,237	-0.16%
2022/07/21	6	22.68	0	0.00	22.60	6	1,237	0.48%
2022/07/20	5	22.66	5	22.50	22.45	0	1,241	0.00%
2022/07/19	0	0.00	2	22.45	22.45	-2	1,254	-0.16%
2022/07/18	3	22.50	1	22.30	22.35	2	1,256	0.16%
2022/07/15	0	22.40	4	22.45	22.40	-4	1,261	-0.32%
2022/07/12	1	22.20	3	22.43	21.55	-2	1,256	-0.16%
2022/07/11	0	0.00	2	22.15	22.15	-2	1,212	-0.16%
2022/07/08	2	19.90	2	20.30	20.15	0	1,207	0.00%
2022/07/07	0	0.00	2	19.30	19.70	-2	1,221	-0.16%
2022/07/04	1	19.05	3	19.55	19.20	-2	1,235	-0.16%
2022/07/01	4	19.90	5	19.52	19.25	-1	1,246	-0.08%
2022/06/28	0	0.00	20	20.80	20.80	-20	1,249	-1.60%
2022/06/22	7	21.61	1	22.00	21.25	6	1,266	0.47%
2022/06/20	5	22.60	0	0.00	22.00	5	1,262	0.40%
2022/06/16	0	0.00	2	25.65	24.95	-2	1,246	-0.16%
2022/06/14	2	24.65	0	0.00	25.55	2	1,255	0.16%
2022/06/13	2	25.05	0	0.00	25.00	2	1,251	0.16%
2022/06/10	4	25.60	0	0.00	25.65	4	1,251	0.32%
2022/06/09	1	26.45	0	0.00	26.00	1	1,250	0.08%
2022/06/08	0	0.00	2	25.65	26.20	-2	1,248	-0.16%
2022/06/07	1	25.50	0	0.00	25.35	1	1,235	0.08%
2022/06/06	6	25.44	2	25.60	25.20	4	1,229	0.33%
2022/06/02	14	27.98	15	27.27	26.00	-1	1,231	-0.08%
2022/06/01	3	25.50	2	25.60	26.85	1	1,026	0.10%
2022/05/31	0	0.00	2	24.60	24.45	-2	979	-0.20%
2022/05/30	0	0.00	1	24.20	23.95	-1	1,005	-0.10%
2022/05/27	1	23.80	0	0.00	23.80	1	1,066	0.09%
2022/05/26	1	23.75	0	0.00	23.75	1	1,087	0.09%
2022/05/23	1	23.90	0	0.00	23.70	1	1,196	0.08%
2022/05/17	0	0.00	1	23.25	23.15	-1	1,291	-0.08%
2022/05/16	0	0.00	2	23.08	23.00	-2	1,327	-0.15%
2022/05/11	3	22.85	1	22.75	22.80	2	1,460	0.14%
2022/05/10	1	22.75	0	0.00	23.00	1	1,564	0.06%
2022/05/09	4	22.99	3	23.03	22.85	1	2,279	0.04%
2022/05/06	0	0.00	1	22.90	23.45	-1	2,329	-0.04%
2022/05/05	0	0.00	5	23.25	23.15	-5	2,429	-0.21%
2022/05/04	13	23.37	11	23.06	23.15	2	2,571	0.08%
2022/05/03	4	23.70	170	24.02	23.40	-166	2,796	-5.94%	大賣/鉅額交易
2022/04/29	200	25.35	37	25.10	25.10	163	2,865	5.69%	大買/鉅額交易
2022/04/28	1	22.75	0	0.00	23.05	1	2,861	0.03%
2022/04/27	2	21.90	6	22.33	22.70	-4	3,017	-0.13%
2022/04/26	2	22.90	6	23.17	22.95	-4	3,180	-0.13%
2022/04/25	8	23.39	0	0.00	23.10	8	3,302	0.24%
2022/04/22	1	24.30	0	0.00	24.20	1	3,466	0.03%
2022/04/21	0	0.00	0.5	24.45	24.65	-0.5	3,666	-0.01%
2022/04/20	0	0.00	0.5	24.20	24.35	-0.5	4,056	-0.01%
2022/04/18	2	23.53	0	0.00	23.55	2	5,431	0.04%
2022/04/15	1	24.20	0	0.00	24.10	1	5,808	0.02%
2022/04/14	1	24.50	0	0.00	24.60	1	6,156	0.02%
2022/04/12	1	23.65	0	0.00	23.70	1	6,411	0.02%
2022/04/11	6	24.24	0	0.00	23.95	6	6,553	0.09%
2022/04/07	0	0.00	1	24.00	23.85	-1	6,897	-0.01%
2022/04/01	2	24.48	4	24.40	24.55	-2	7,309	-0.03%
2022/03/31	3	24.92	0	0.00	24.80	3	7,609	0.04%
2022/03/30	0	0.00	0	26.00	25.10	0	8,023	0.00%
2022/03/28	4	24.85	1	25.00	25.15	3	8,564	0.04%
2022/03/25	0	0.00	7	25.59	25.40	-7	8,594	-0.08%
2022/03/22	1	25.80	0	0.00	25.80	1	8,579	0.01%
2022/03/18	1	26.25	2	25.55	26.00	-1	8,558	-0.01%
2022/03/17	0	0.00	3	25.60	25.55	-3	8,541	-0.04%
2022/03/16	0	0.00	2	25.28	24.90	-2	8,528	-0.02%
2022/03/15	1	24.85	2	24.85	24.80	-1	8,518	-0.01%
2022/03/14	1	25.95	0.1	26.10	25.85	0.9	8,500	0.01%
2022/03/11	2	25.00	3	25.40	26.05	-1	8,487	-0.01%
2022/03/09	4	24.24	0	0.00	24.75	4	8,454	0.05%
2022/03/08	0	0.00	1	24.05	24.05	-1	8,440	-0.01%
2022/03/07	0.1	24.95	1	24.70	25.10	-1	8,392	-0.01%
2022/03/04	0	0.00	10	27.05	27.10	-10	8,332	-0.12%
2022/03/02	9	26.77	10	26.90	26.90	-1	8,255	-0.01%
2022/02/24	2	25.00	3	24.65	24.50	-1	8,136	-0.01%
2022/02/23	0	0.00	1	26.00	26.20	-1	8,085	-0.01%
2022/02/22	7	25.51	3	25.35	25.30	4	8,063	0.05%
2022/02/21	2	26.58	0	0.00	26.40	2	8,034	0.02%
2022/02/18	7	26.01	0	0.00	26.00	7	8,009	0.09%
2022/02/17	10	26.22	11	26.50	26.55	-1	7,987	-0.01%
2022/02/15	3	25.70	0	0.00	25.55	3	7,908	0.04%
2022/02/14	2	25.75	4.1	26.00	25.75	-2.1	7,873	-0.03%
2022/02/11	6	26.58	2	26.53	26.50	4	7,831	0.05%
2022/02/10	2	27.93	3	27.78	27.45	-1	7,764	-0.01%
2022/02/09	17	28.92	12	29.07	28.30	5	7,656	0.07%
2022/01/26	2	26.35	4	26.35	26.50	-2	6,763	-0.03%
2022/01/25	11	27.90	8	27.75	25.85	3	6,612	0.05%
2022/01/24	6	27.74	0	0.00	27.90	6	6,364	0.09%
2022/01/21	2	28.25	0	0.00	27.65	2	6,220	0.03%
2022/01/20	61.1	29.32	2	29.30	29.50	59.1	6,103	0.97%
2022/01/19	2	29.90	61	29.77	29.75	-59	5,942	-0.99%
2022/01/18	4	31.93	3	32.38	31.80	1	5,764	0.02%
2022/01/17	91	32.15	1	31.95	31.80	90	5,634	1.60%
2022/01/14	3	32.50	97	32.71	32.75	-94	5,453	-1.72%
2022/01/13	7	32.92	7	33.21	33.80	0	5,254	0.00%
2022/01/12	10	33.14	41	32.55	31.80	-31	4,856	-0.64%
2022/01/11	115	38.64	425	39.08	34.75	-310	4,372	-7.09%	大買/大賣/鉅額交易
2022/01/10	372	38.43	33	38.29	38.50	339	3,460	9.80%	大買/鉅額交易
2022/01/07	17	34.04	12	34.00	35.00	5	3,072	0.16%
2022/01/06	4	32.16	4	32.45	33.50	0	2,715	0.00%
2022/01/05	8	31.34	0.1	30.90	31.70	7.9	2,552	0.31%
2022/01/04	7	30.13	12	29.77	30.90	-5	2,431	-0.21%
2022/01/03	10.1	29.95	8	30.26	30.00	2.1	2,280	0.09%
2021/12/30	24	28.36	1	28.35	28.90	23	2,043	1.13%
2021/12/29	11	28.26	3	28.10	28.00	8	1,916	0.42%
2021/12/28	1	28.00	2	28.43	28.75	-1	1,759	-0.06%
2021/12/27	13	27.02	206	26.53	27.85	-193	1,480	-13.04%	大賣/鉅額交易
2021/12/24	324	26.78	141.3	26.67	25.85	182.7	1,169	15.63%	大買/大賣/鉅額交易
2021/12/23	18	23.45	4	24.04	24.45	14	742	1.88%
2021/12/22	15	23.45	6.5	23.44	23.45	8.5	499	1.70%
2021/12/21	5	21.50	6	21.28	21.35	-1	181	-0.55%
2021/12/10	5	19.60	0	0.00	19.60	5	125	4.00%
2021/11/29	0	0.00	23	19.21	19.25	-23	125	-18.29%
2021/11/23	3	19.60	0	0.00	19.65	3	120	2.50%
2021/11/11	12	19.37	0	0.00	19.35	12	109	10.98%
2021/11/10	8	19.43	0	0.00	19.45	8	109	7.29%
2021/11/05	0	0.00	10	19.18	19.25	-10	118	-8.45%
2021/10/27	0	0.00	3	19.05	19.10	-3	129	-2.31%
2021/10/06	1	19.00	0	0.00	19.20	1	189	0.53%
2021/09/17	0	19.80	0	0.00	19.95	0	232	0.01%
2021/08/19	0.1	18.95	0	0.00	19.10	0.1	244	0.04%
2021/08/09	0	21.80	0	0.00	22.00	0	233	0.01%
2021/07/30	3	22.50	0	0.00	22.50	3	241	1.24%
2021/07/29	1	22.25	0	0.00	22.40	1	240	0.42%
2021/07/28	1	21.90	0	22.30	22.25	1	240	0.41%
2021/07/27	0	0.00	11	22.60	22.30	-11	249	-4.42%
2021/07/26	0	0.00	1	22.60	22.45	-1	254	-0.39%
2021/07/22	1	22.20	0	0.00	22.05	1	269	0.37%
2021/07/15	0	0.00	1	22.60	22.70	-1	310	-0.32%
2021/07/12	0	0.00	4	22.85	23.00	-4	287	-1.39%
2021/07/07	12	21.50	0	0.00	21.65	12	270	4.44%
2021/06/29	2	21.05	2	21.10	21.10	0	282	0.00%
2021/06/21	0	0.00	5	20.65	20.65	-5	291	-1.71%
2021/06/16	0	0.00	2	21.10	20.90	-2	310	-0.64%
2021/06/11	1	20.65	0	0.00	20.70	1	318	0.31%
2021/06/10	0	0.00	2	20.90	20.85	-2	328	-0.61%
2021/06/08	3	20.25	3	20.40	20.35	0	332	0.00%
2021/06/07	0	0.00	2	20.25	20.45	-2	336	-0.59%
2021/06/04	0	0.00	1	20.20	20.25	-1	338	-0.30%
2021/06/02	3	20.25	2	20.20	20.20	1	348	0.29%
2021/05/28	0	0.00	4	20.10	20.15	-4	352	-1.13%
2021/05/26	0	0.00	3	20.08	20.00	-3	366	-0.82%
2021/05/25	3	20.18	4	20.08	20.15	-1	377	-0.27%
2021/05/24	2	19.90	0	0.00	19.95	2	381	0.52%
2021/05/20	1	20.00	0	0.00	19.85	1	395	0.25%
2021/05/19	9	20.01	0	0.00	19.95	9	396	2.27%
2021/05/18	1	19.55	2	19.90	20.05	-1	398	-0.25%
2021/05/17	7	19.17	3	18.95	18.95	4	398	1.00%
2021/05/14	3	20.10	0	0.00	20.00	3	392	0.76%
2021/05/13	0	0.00	3	19.85	20.00	-3	391	-0.77%
2021/05/12	6	20.53	8	19.90	20.00	-2	388	-0.51%
2021/05/11	1	20.90	4	20.70	20.80	-3	379	-0.79%
2021/05/06	6	20.73	4	20.60	20.65	2	374	0.53%
2021/05/04	0	0.00	2	20.45	20.45	-2	376	-0.53%
2021/05/03	1	21.35	4	21.20	21.20	-3	370	-0.81%
2021/04/29	6	22.13	0	0.00	21.80	6	364	1.65%
2021/04/23	4	20.93	0	0.00	20.95	4	295	1.35%
2021/04/22	0	0.00	3	21.05	20.95	-3	298	-1.00%
2021/04/21	0	0.00	4	20.98	21.00	-4	295	-1.35%
2021/04/20	3	20.85	3	20.95	21.00	0	295	0.00%
2021/04/19	0	0.00	5	21.09	21.10	-5	300	-1.66%
2021/04/16	3	21.00	0	0.00	21.00	3	302	0.99%
2021/04/15	0	0.00	1	20.95	21.00	-1	300	-0.33%
2021/04/14	4	20.98	0	0.00	20.80	4	301	1.33%
2021/04/13	0	0.00	2	21.40	21.15	-2	300	-0.67%
2021/04/12	3	21.20	9	21.20	21.20	-6	296	-2.02%
2021/04/09	12	21.49	6	21.45	21.40	6	293	2.05%
2021/04/08	4	21.39	1	21.55	21.60	3	287	1.04%
2021/04/07	0	0.00	5	21.35	21.40	-5	283	-1.77%
2021/04/06	14	21.44	0	0.00	21.35	14	284	4.92%
2021/03/31	0	0.00	1	21.05	21.15	-1	280	-0.36%
2021/03/19	0	0.00	1	21.45	21.50	-1	277	-0.36%
2021/03/12	1	20.70	0	0.00	20.70	1	275	0.36%
2021/03/09	1	20.60	0	0.00	20.60	1	283	0.35%
2021/02/22	1	19.45	2	19.65	19.75	-1	266	-0.38%
2021/02/19	1	19.35	0	0.00	19.40	1	259	0.39%
2020/12/18	1	19.80	0	0.00	19.80	1	215	0.46%
2020/12/11	0	0.00	1	20.10	20.05	-1	213	-0.47%
2020/12/08	0	0.00	3	20.10	20.10	-3	194	-1.54%
2020/11/24	0	0.00	4	19.48	19.45	-4	210	-1.90%
2020/11/23	0	0.00	4	19.26	19.40	-4	208	-1.92%
2020/11/20	0	0.00	2	19.00	19.00	-2	201	-0.99%
2020/09/09	0	0.00	1	19.60	19.80	-1	285	-0.35%
2020/08/14	0	0.00	1	19.30	19.35	-1	503	-0.20%
2020/08/13	0	0.00	2	19.35	19.35	-2	512	-0.39%
2020/08/12	0	0.00	2	19.25	19.45	-2	529	-0.38%
2020/08/11	0	0.00	2	19.40	19.35	-2	574	-0.35%
2020/07/31	0	0.00	1	18.25	18.15	-1	659	-0.15%
2020/07/28	0	0.00	2	17.80	17.65	-2	712	-0.28%
2020/07/15	0	0.00	2	18.95	18.95	-2	722	-0.28%
2020/07/13	0	0.00	3	18.90	19.15	-3	726	-0.41%
2020/07/10	0	0.00	1.3	18.85	18.70	-1.3	732	-0.18%
2020/07/09	2	19.20	0	0.00	19.05	2	729	0.27%
2020/07/08	1	19.20	0	0.00	19.35	1	725	0.14%
2020/07/06	0	0.00	2	19.80	19.70	-2	725	-0.28%
2020/06/24	0	0.00	2	19.15	19.20	-2	722	-0.28%
2020/06/12	4	18.88	4	19.08	19.40	0	762	0.00%
2020/06/11	2	21.28	0	0.00	21.30	2	755	0.26%
2020/06/10	1	21.50	0	0.00	21.55	1	733	0.14%
2020/06/09	9	21.59	17	21.48	21.45	-8	739	-1.08%
2020/06/08	2	22.13	0	0.00	22.00	2	729	0.27%
2020/06/05	1	22.00	0	0.00	21.95	1	716	0.14%
2020/06/03	4	22.08	0	0.00	21.90	4	701	0.57%
2020/06/02	15	22.15	0	0.00	22.05	15	682	2.20%
2020/05/18	0	0.00	44.1	21.07	21.20	-44.1	587	-7.50%
2020/05/15	0	0.00	5	20.30	20.50	-5	540	-0.92%
2020/05/14	10	20.43	0	0.00	20.25	10	532	1.88%
2020/05/12	6	20.32	15	20.58	20.60	-9	524	-1.71%
2020/05/11	40	20.56	1	20.25	20.45	39	521	7.48%
2020/05/08	0	0.00	10	21.65	21.70	-10	480	-2.08%
2020/05/07	0	0.00	10	21.35	21.40	-10	466	-2.14%
2020/05/06	10	21.35	10	21.25	21.20	0	460	0.00%
2020/05/05	21	21.05	0	0.00	21.15	21	447	4.69%
2020/04/21	0	0.00	2	19.55	19.40	-2	566	-0.35%
2020/04/09	1	18.75	0	0.00	18.75	1	681	0.15%
2020/03/19	5	15.09	0	0.00	15.05	5	668	0.75%
2020/03/17	2	16.73	0	0.00	16.65	2	657	0.30%
2020/03/16	10	17.77	0	0.00	17.15	10	655	1.53%
2020/03/13	2	17.45	3	17.30	17.70	-1	649	-0.15%
2020/03/04	3	20.55	0	0.00	20.70	3	690	0.43%
2020/02/21	0	0.00	1	20.90	20.85	-1	666	-0.15%
2020/02/17	0	0.00	3	19.57	19.60	-3	668	-0.45%
2020/02/12	0	0.00	1	19.85	19.75	-1	679	-0.15%
2020/02/06	0	0.00	1	19.60	19.70	-1	748	-0.13%
2020/01/17	0	0.00	3	21.77	21.70	-3	696	-0.43%
2020/01/15	3	20.78	0	0.00	21.05	3	669	0.45%
2020/01/14	0	0.00	6	21.30	22.00	-6	579	-1.04%
2020/01/13	1	20.30	0	0.00	20.30	1	464	0.22%
2020/01/09	6	20.20	0	0.00	20.20	6	455	1.32%
2020/01/08	0	0.00	3	20.25	20.15	-3	456	-0.66%
2020/01/07	1	20.20	0	0.00	20.30	1	454	0.22%
2020/01/06	1	20.35	0	0.00	20.40	1	454	0.22%
2020/01/02	1	21.05	0	0.00	21.05	1	445	0.22%
2019/12/31	0	0.00	0.1	21.10	21.20	-0.1	441	-0.02%
2019/12/23	0	0.00	3	20.85	21.30	-3	417	-0.72%
2019/12/17	3	20.68	0	0.00	20.60	3	416	0.72%
2019/12/13	5	20.73	0	0.00	20.70	5	413	1.21%
2019/12/06	0.7	22.50	1	22.45	22.60	-0.3	417	-0.07%
2019/12/04	0	0.00	1	21.65	21.70	-1	405	-0.25%
2019/12/02	2	21.73	0	0.00	22.00	2	386	0.52%
2019/10/25	1	21.20	0	0.00	21.20	1	403	0.25%
2019/10/23	0	0.00	1	20.65	20.70	-1	399	-0.25%
2019/10/22	1	20.65	0	0.00	20.60	1	400	0.25%
2019/10/15	0	0.00	1	20.50	20.40	-1	408	-0.24%
2019/10/14	0	0.00	1	20.40	20.35	-1	412	-0.24%
2019/10/08	1	20.40	0	0.00	20.60	1	423	0.24%
2019/10/02	0.6	20.50	0	0.00	20.50	0.6	505	0.11%
2019/09/24	2	21.65	0	0.00	21.50	2	536	0.37%
2019/09/17	2	21.90	0	0.00	21.80	2	625	0.32%
2019/09/11	2	22.00	0	0.00	22.50	2	672	0.30%
2019/09/06	3	21.20	0	0.00	21.20	3	643	0.47%
2019/09/04	0	0.00	3.2	21.21	21.20	-3.2	653	-0.49%
2019/08/12	0	0.00	1	20.75	20.70	-1	691	-0.14%
2019/08/08	0	0.00	0.1	21.50	21.35	-0.1	677	-0.01%
2019/08/06	2	21.65	0	0.00	22.10	2	687	0.29%
2019/08/01	0	0.00	1	23.95	23.85	-1	747	-0.13%
2019/07/31	1	24.00	0	0.00	24.20	1	747	0.13%
2019/07/30	0	0.00	1	24.60	24.65	-1	744	-0.13%
2019/07/24	0	0.00	0.1	25.00	24.95	-0.1	767	-0.02%
2019/07/22	2	24.70	0	0.00	24.60	2	828	0.24%
2019/07/11	0	0.00	2	25.25	25.25	-2	924	-0.22%
2019/07/10	0	0.00	1	25.30	25.25	-1	952	-0.10%
2019/07/09	1	25.70	0	0.00	25.50	1	956	0.10%
2019/07/08	0	0.00	1	27.40	27.00	-1	946	-0.11%
2019/07/05	0	0.00	1	26.60	26.60	-1	961	-0.10%
2019/07/04	0	0.00	2	26.40	26.40	-2	984	-0.20%
2019/07/02	0	0.00	2	26.28	26.25	-2	1,140	-0.18%
2019/06/21	0	0.00	1	30.20	30.20	-1	1,225	-0.08%
2019/06/12	1	28.50	0	0.00	28.60	1	1,320	0.08%
2019/06/05	0	0.00	1	28.45	28.30	-1	1,522	-0.07%
2019/06/04	2	28.28	0	0.00	28.40	2	1,554	0.13%
2019/06/03	0	0.00	1	28.05	28.35	-1	1,592	-0.06%
2019/05/31	0	0.00	2	28.08	27.95	-2	1,610	-0.12%
2019/05/29	0	0.00	1	27.60	27.30	-1	1,694	-0.06%
2019/05/28	3	26.92	0	0.00	27.40	3	1,788	0.17%
2019/05/27	1	26.85	0	0.00	27.00	1	1,818	0.05%
2019/05/14	2	26.55	0	0.00	27.00	2	2,841	0.07%
2019/05/09	7	27.79	3	28.37	27.65	4	3,201	0.12%
2019/05/08	1	29.60	0	0.00	29.55	1	3,165	0.03%
2019/05/07	1	29.75	0	0.00	29.70	1	3,202	0.03%
2019/05/06	21	29.73	0	0.00	29.55	21	3,228	0.65%
2019/05/02	1	30.20	0	0.00	30.20	1	3,352	0.03%
2019/04/30	0	0.00	10	29.40	29.90	-10	3,440	-0.29%
2019/04/29	1	29.65	28.1	29.72	29.55	-27.1	3,621	-0.75%
2019/04/26	2	31.00	0	0.00	31.10	2	3,612	0.06%
2019/04/25	1	31.05	1	31.75	31.50	0	3,602	0.00%
2019/04/24	2	31.13	0	0.00	31.20	2	3,608	0.06%
2019/04/19	1	30.90	0	0.00	30.95	1	3,604	0.03%
2019/04/18	3	31.03	0	0.00	30.70	3	3,610	0.08%
2019/04/17	1	32.15	4	32.18	31.60	-3	3,622	-0.08%
2019/04/16	1	32.00	5	32.24	32.00	-4	3,621	-0.11%
2019/04/15	0	0.00	18	31.49	31.65	-18	3,601	-0.50%
2019/04/12	3	30.88	1.1	31.52	31.15	1.9	3,597	0.05%
2019/04/11	7	31.40	4	32.34	31.30	3	3,575	0.08%
2019/04/10	2	31.95	2	32.25	32.05	0	3,542	0.00%
2019/04/09	13	32.54	26	32.68	32.05	-13	3,517	-0.37%
2019/04/08	23.1	33.38	0	0.00	33.50	23.1	3,457	0.67%
2019/04/03	3	31.38	6	31.38	31.70	-3	3,376	-0.09%
2019/04/02	13	31.37	3	31.38	31.05	10	3,360	0.30%
2019/04/01	0	0.00	3	30.45	30.80	-3	3,297	-0.09%
2019/03/22	6	30.52	2	30.75	30.40	4	3,338	0.12%
2019/03/20	0.5	29.70	0.1	29.70	29.75	0.4	3,371	0.01%
2019/03/19	0	0.00	15	29.79	29.65	-15	3,379	-0.44%
2019/03/18	1.5	29.57	11	29.85	29.80	-9.5	3,387	-0.28%
2019/03/14	3	29.30	0	0.00	29.05	3	3,450	0.09%
2019/03/13	2	29.25	1	29.30	29.30	1	3,502	0.03%
2019/03/12	4	29.44	10	29.20	29.35	-6	3,544	-0.17%
2019/03/11	5	29.81	79.1	29.37	29.05	-74.1	3,533	-2.10%
2019/03/08	4	31.49	0	0.00	31.65	4	3,514	0.11%
2019/03/07	41	31.38	14	31.05	30.80	27	3,586	0.75%
2019/03/06	28	31.67	0	0.00	31.30	28	3,572	0.78%
2019/03/05	3	31.43	2	31.40	31.40	1	3,569	0.03%
2019/03/04	1	31.90	0	0.00	31.70	1	3,548	0.03%
2019/02/27	1	31.50	0	0.00	31.00	1	3,520	0.03%
2019/02/25	4	30.90	5	30.80	31.20	-1	3,509	-0.03%
2019/02/22	5	31.40	0	0.00	31.30	5	3,466	0.14%
2019/02/21	5	31.58	7	31.84	32.00	-2	3,485	-0.06%
2019/02/20	3	30.63	6	30.86	30.80	-3	3,472	-0.09%
2019/02/19	11	32.25	21	32.32	31.70	-10	3,419	-0.29%
2019/02/18	2	31.78	12	31.23	31.95	-10	3,278	-0.30%
2019/02/15	3	31.02	1	30.40	30.75	2	3,238	0.06%
2019/02/14	4	30.80	17	30.54	31.60	-13	3,234	-0.40%
2019/02/13	0	0.00	35	29.67	29.45	-35	3,236	-1.08%
2019/02/12	18.1	27.94	21	27.97	28.90	-2.9	3,205	-0.09%
2019/02/11	74.1	26.81	23	26.82	27.65	51.1	3,055	1.67%
2019/01/30	2	24.75	40	24.42	25.15	-38	2,873	-1.32%
2019/01/29	0	0.00	31	24.20	24.10	-31	2,860	-1.08%
2019/01/28	0	0.00	5	25.12	24.35	-5	2,843	-0.18%
2019/01/25	10	25.25	0	0.00	25.20	10	2,813	0.36%
2019/01/24	1	25.80	21	25.32	25.15	-20	2,790	-0.72%
2019/01/23	1	25.50	121	25.67	25.80	-120	2,763	-4.34%	大賣/鉅額交易
2019/01/22	3	25.70	2	25.45	25.45	1	2,703	0.04%
2019/01/21	258.1	25.49	74	25.19	25.40	184.1	2,652	6.94%	大買/鉅額交易
2019/01/18	1	23.10	0	0.00	24.20	1	2,469	0.04%
2019/01/16	5	23.41	0	0.00	23.30	5	2,456	0.20%
2019/01/14	0	0.00	2	22.50	22.50	-2	2,424	-0.08%
2019/01/09	10	23.00	0	0.00	22.70	10	2,408	0.42%
2019/01/04	2	21.80	3	21.92	22.30	-1	2,361	-0.04%
2018/12/27	0	0.00	10	22.63	22.35	-10	2,421	-0.41%
2018/12/26	0	0.00	3.2	22.15	22.05	-3.2	2,407	-0.13%
2018/12/25	1	22.40	0	0.00	22.50	1	2,401	0.04%
2018/12/22	1	23.45	0	0.00	23.60	1	2,371	0.04%
2018/12/21	1.1	23.45	0	0.00	23.60	1.1	2,364	0.05%
2018/12/20	0	0.00	10.1	22.45	22.20	-10.1	2,343	-0.43%
2018/12/19	0	0.00	0.1	22.50	22.55	-0.1	2,322	-0.01%
2018/12/18	2	22.83	10.1	23.19	22.70	-8.1	2,305	-0.35%
2018/12/17	10	23.70	2	23.70	23.70	8	2,301	0.35%
2018/12/14	11	23.72	0	0.00	23.55	11	2,320	0.47%
2018/12/13	12	24.73	12	24.64	24.10	0	2,332	0.00%
2018/12/12	3	24.15	1	24.20	24.35	2	2,329	0.09%
2018/12/11	0	0.00	2	23.95	23.80	-2	2,452	-0.08%
2018/12/10	6	23.88	0	0.00	23.70	6	2,455	0.24%
2018/12/07	3	23.92	1	24.30	24.35	2	2,425	0.08%
2018/12/06	9	22.72	5	22.96	22.80	4	2,397	0.17%
2018/12/05	6.1	24.28	10	24.55	24.60	-3.9	2,357	-0.17%
2018/12/04	1.1	23.80	1	23.95	23.95	0.1	2,351	0.00%
2018/12/03	34	24.28	6.3	23.41	23.65	27.7	2,421	1.15%
2018/11/30	13	23.93	2	24.00	24.05	11	2,323	0.47%
2018/11/27	0	0.00	2	21.60	21.75	-2	2,336	-0.09%
2018/11/26	0	0.00	1	21.20	21.60	-1	2,346	-0.04%
2018/11/23	1	20.80	5.2	20.92	20.80	-4.2	2,400	-0.17%
2018/11/22	4	21.99	4	22.20	21.40	0	2,389	0.00%
2018/11/21	7	22.35	6	22.34	22.35	1	2,450	0.04%
2018/11/20	12.2	22.62	8	22.22	22.75	4.2	2,615	0.16%
2018/11/19	9.1	21.90	3	21.78	22.30	6.1	2,544	0.24%
2018/11/16	2	20.95	2	21.10	20.90	0	2,472	0.00%
2018/11/15	6	21.45	10	21.30	21.35	-4	2,436	-0.16%
2018/11/14	13	21.14	3	21.13	21.15	10	2,404	0.42%
2018/11/13	3.1	20.30	13	20.37	21.30	-9.9	2,363	-0.42%
2018/11/12	14	20.64	13	19.81	20.80	1	2,257	0.04%
2018/11/09	10	19.60	4	19.03	19.30	6	2,101	0.29%
2018/10/31	2	18.00	0	0.00	17.80	2	2,215	0.09%
2018/10/26	4	17.10	3	17.10	17.05	1	2,126	0.05%
2018/10/25	5	17.12	0	0.00	17.25	5	2,118	0.24%
2018/10/24	5	17.60	6	17.60	17.60	-1	2,100	-0.05%
2018/10/23	2	17.13	0	0.00	17.20	2	2,087	0.10%
2018/10/18	0	0.00	4	16.45	16.40	-4	2,087	-0.19%
2018/10/17	5	16.56	0	0.00	16.35	5	2,083	0.24%
2018/10/16	1	16.40	0	0.00	16.50	1	2,078	0.05%
2018/10/12	0	0.00	1	16.10	16.35	-1	2,074	-0.05%
2018/10/11	3	15.67	3	15.80	15.65	0	2,063	0.00%
2018/10/05	7	16.83	7	16.69	16.55	0	2,008	0.00%
2018/10/04	1	17.50	0	0.00	17.60	1	1,967	0.05%
2018/10/03	3	17.60	1	18.00	17.60	2	1,966	0.10%
2018/10/02	2	17.80	0	0.00	17.70	2	1,959	0.10%
2018/09/27	0	0.00	2	17.63	17.50	-2	1,961	-0.10%
2018/09/26	2	17.40	0	0.00	17.50	2	1,948	0.10%
2018/09/25	0	0.00	1	17.50	17.50	-1	1,942	-0.05%
2018/09/21	0	0.00	30	17.10	17.45	-30	1,937	-1.55%
2018/09/20	6	17.30	9	16.92	17.10	-3	1,916	-0.16%
2018/09/19	0	0.00	0.1	17.40	17.40	-0.1	1,890	-0.01%
2018/09/18	23	17.84	4.1	17.86	17.70	18.9	1,850	1.02%
2018/09/17	9	19.31	29	19.74	18.55	-20	1,775	-1.13%
2018/09/14	0	0.00	1	19.00	19.00	-1	1,637	-0.06%
2018/09/13	0	0.00	3	19.15	18.90	-3	1,613	-0.19%
2018/09/12	4	18.65	0	0.00	18.65	4	1,579	0.25%
2018/09/10	14	18.95	0	0.00	19.00	14	1,533	0.91%
2018/09/07	7	19.16	20	19.24	18.70	-13	1,481	-0.88%
2018/09/05	9	19.27	7	18.96	18.85	2	1,353	0.15%
2018/09/04	5.1	18.56	8	18.49	19.25	-2.9	1,296	-0.22%
2018/09/03	1	18.20	0.1	17.70	17.85	0.9	1,234	0.07%
2018/08/31	0	0.00	3	18.40	18.55	-3	1,231	-0.24%
2018/08/28	37	18.91	7	19.44	18.65	30	1,134	2.64%
2018/08/27	26.3	19.06	14.1	18.96	19.25	12.2	1,006	1.21%
2018/08/24	3	17.35	5	17.20	17.50	-2	816	-0.25%
2018/08/23	1	16.90	0	0.00	17.05	1	797	0.13%
2018/08/22	1	16.95	0	0.00	17.10	1	797	0.13%
2018/08/20	0	0.00	3	16.80	16.80	-3	794	-0.38%
2018/08/16	1	16.80	25	17.00	16.80	-24	767	-3.13%
2018/08/14	7	17.59	0	0.00	17.35	7	714	0.98%
2018/08/13	4	17.23	10	17.34	17.60	-6	667	-0.90%
2018/08/10	26	16.99	27	17.14	17.10	-1	567	-0.18%
2018/08/09	2	15.90	1	15.95	15.85	1	452	0.22%
2018/08/08	1	15.55	0	0.00	15.55	1	436	0.23%
2018/08/02	2	15.05	0	0.00	15.10	2	440	0.45%
2018/07/27	2	15.38	0	0.00	15.45	2	447	0.45%
2018/07/26	0	0.00	8	15.04	15.20	-8	427	-1.87%
2018/07/24	0	0.00	5	15.01	14.95	-5	436	-1.14%
2018/07/23	2	14.70	0	0.00	14.95	2	464	0.43%
2018/07/20	0	0.00	10	14.84	14.90	-10	469	-2.13%
2018/07/19	4	14.69	0	0.00	14.75	4	468	0.85%
2018/07/18	9	14.83	0	0.00	14.85	9	493	1.83%
2018/07/16	2	14.80	0	0.00	14.90	2	504	0.40%
2018/07/13	6	14.81	0	0.00	14.85	6	546	1.10%
2018/07/12	1	14.85	2	14.80	14.85	-1	559	-0.18%
2018/07/11	0	0.00	1	14.90	14.85	-1	574	-0.17%
2018/07/10	1	14.65	0	0.00	14.70	1	607	0.16%
2018/06/20	0	0.00	1	14.45	14.35	-1	716	-0.14%
2018/06/19	1	14.45	5	14.70	14.45	-4	720	-0.55%
2018/06/15	5	14.77	0	0.00	14.70	5	722	0.69%
2018/06/14	0	0.00	0.3	14.75	14.80	-0.3	727	-0.04%
2018/06/11	0	0.00	2	15.00	15.05	-2	735	-0.27%
2018/06/08	10	16.45	0	0.00	16.50	10	730	1.37%
2018/06/07	10	16.45	0	0.00	16.45	10	714	1.40%
2018/06/05	13	16.35	0	0.00	16.45	13	798	1.63%
2018/06/01	0	0.00	2	16.05	16.05	-2	805	-0.25%
2018/05/31	3	15.93	0	0.00	15.95	3	810	0.37%
2018/05/28	5	15.83	0	0.00	15.95	5	849	0.59%
2018/04/24	0	0.00	0.2	15.20	15.20	-0.2	793	-0.02%
2018/04/23	0	0.00	0.2	15.85	15.90	-0.2	770	-0.02%
2018/04/13	0.2	16.60	0	0.00	16.70	0.2	724	0.02%
2018/04/09	0	0.00	2	15.65	15.80	-2	751	-0.27%
2018/03/31	0	0.00	5	15.95	15.75	-5	741	-0.67%
2018/03/30	2	15.45	0	0.00	15.50	2	720	0.28%
2018/03/27	1	15.25	0	0.00	15.20	1	713	0.14%
2018/03/23	0	0.00	0.4	15.10	15.10	-0.4	729	-0.05%
2018/03/21	0	0.00	0.8	15.40	15.45	-0.8	720	-0.11%
2018/03/15	5	15.35	0	0.00	15.35	5	694	0.72%
2018/03/14	0.2	15.30	2	15.33	15.35	-1.8	703	-0.26%
2018/03/13	1	15.30	0	0.00	15.30	1	688	0.15%
2018/03/01	0	0.00	1	14.50	14.50	-1	462	-0.22%
2018/02/06	1	13.30	1	13.05	12.85	0	466	0.00%
2018/02/05	1	13.65	0	0.00	13.75	1	462	0.22%
2018/01/29	0	0.00	1	14.20	14.05	-1	491	-0.20%
2018/01/25	0	0.00	5	14.25	14.20	-5	516	-0.97%
2018/01/16	0	0.00	0.5	14.35	14.45	-0.5	594	-0.08%
2018/01/15	1	14.50	0	0.00	14.45	1	591	0.17%
2018/01/12	0	0.00	1	14.30	14.35	-1	571	-0.17%
2018/01/09	1	14.35	0	0.00	14.10	1	569	0.18%
2018/01/08	1	14.15	1	14.30	14.10	0	536	0.00%
2018/01/05	0	0.00	1	14.30	14.15	-1	531	-0.19%
2018/01/04	2	14.53	0	0.00	14.20	2	501	0.40%