泰詠 (6266)-元大-中壢券商分點個股進出

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
35.00
漲跌
▲0.05
漲幅
+0.14%
成交量
380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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/07	1	35.00	0	0.00	34.75	1	425	0.24%
2024/05/02	0	0.00	3	34.85	34.60	-3	413	-0.73%
2024/04/26	4	34.05	0	0.00	34.00	4	400	1.00%
2024/04/19	3.1	32.60	0	0.00	32.35	3.1	388	0.80%
2024/04/18	0	32.80	1	32.70	32.75	-1	389	-0.26%
2024/03/29	0.1	33.70	0	0.00	33.95	0.1	385	0.03%
2024/03/25	0	33.70	0	0.00	33.75	0	379	0.00%
2024/03/22	0	0.00	2	34.00	33.65	-2	380	-0.53%
2024/03/21	0	33.97	0	0.00	33.95	0	380	0.00%
2024/03/20	1	33.85	0	0.00	33.95	1	379	0.26%
2024/03/19	1	33.95	0	0.00	33.90	1	378	0.26%
2024/03/15	6	34.04	2	34.05	34.15	4	375	1.07%
2024/03/14	5.5	34.13	0	0.00	34.10	5.5	374	1.46%
2024/03/12	1	33.65	0.1	33.60	33.85	0.9	366	0.24%
2024/03/11	0.1	33.55	0	0.00	33.15	0.1	363	0.03%
2024/03/08	0	0.00	1	34.35	33.60	-1	358	-0.28%
2024/03/06	0	34.55	0	0.00	34.45	0	338	0.00%
2024/03/05	1	34.40	0	0.00	34.50	1	340	0.29%
2024/03/04	0	34.50	0	0.00	34.35	0	338	0.00%
2024/03/01	0	34.60	0	0.00	34.40	0	330	0.00%
2024/02/27	1	34.20	0	0.00	33.90	1	303	0.33%
2024/02/23	0	33.95	0	0.00	33.40	0	295	0.00%
2024/02/22	0.1	33.45	0	0.00	33.70	0.1	291	0.02%
2024/02/21	0	33.43	1	33.20	33.20	-1	288	-0.35%
2024/02/20	3	33.70	1	33.35	33.35	2	288	0.69%
2024/02/19	1	33.20	0	0.00	33.50	1	285	0.35%
2024/02/15	0	32.90	0.1	32.85	32.80	-0.1	279	-0.04%
2024/02/05	0	0.00	1	33.20	33.20	-1	275	-0.36%
2024/01/26	0	32.85	0	0.00	32.55	0	294	0.00%
2024/01/22	0.2	33.00	0	0.00	33.05	0.2	291	0.07%
2024/01/19	0	0.00	0	32.50	32.60	0	287	0.00%
2024/01/17	0	0.00	0.1	32.60	32.35	-0.1	288	-0.04%
2024/01/16	0	32.60	0	0.00	32.45	0	287	0.00%
2024/01/02	0	32.70	0	0.00	32.80	0	340	0.00%
2023/12/29	0	32.55	5	32.60	32.60	-5	347	-1.43%
2023/12/28	0	0.00	4.1	32.80	32.95	-4.1	344	-1.18%
2023/12/27	5	32.35	0	0.00	32.40	5	336	1.49%
2023/12/20	0.1	32.25	0	0.00	32.15	0.1	339	0.02%
2023/12/18	0	0.00	2.9	32.00	31.90	-2.9	342	-0.85%
2023/12/15	1	32.15	0	0.00	32.15	1	342	0.29%
2023/12/12	2	32.30	1	32.60	32.40	1	358	0.28%
2023/12/08	0	32.60	0	0.00	32.40	0	371	0.00%
2023/12/07	0.1	32.50	0	0.00	32.50	0.1	373	0.03%
2023/12/06	0.1	33.00	0	0.00	32.90	0.1	390	0.01%
2023/12/05	0.1	33.10	0	0.00	33.10	0.1	395	0.03%
2023/11/28	0	0.00	2	32.40	32.40	-2	400	-0.50%
2023/11/27	0	32.75	0	0.00	32.30	0	404	0.00%
2023/11/13	0	31.35	0	0.00	31.25	0	469	0.00%
2023/11/09	0	0.00	4	31.65	31.65	-4	484	-0.82%
2023/11/08	0	0.00	0.1	32.70	32.60	-0.1	494	-0.03%
2023/11/07	0	0.00	1.4	32.23	32.15	-1.4	489	-0.28%
2023/10/31	0.1	31.05	0	0.00	30.85	0.1	547	0.02%
2023/10/30	0.1	31.45	0	0.00	31.45	0.1	560	0.01%
2023/10/18	3.1	30.74	0	0.00	30.45	3.1	694	0.45%
2023/10/17	0	0.00	3	31.15	31.15	-3	697	-0.43%
2023/10/13	0	0.00	2	31.85	31.65	-2	737	-0.27%
2023/10/11	2	32.05	0.1	32.00	31.95	1.9	763	0.25%
2023/10/05	1	33.90	1	34.15	34.40	0	792	0.00%
2023/10/02	0.2	33.75	7.8	33.59	33.85	-7.6	1,021	-0.75%
2023/09/25	0	0.00	1	33.40	33.25	-1	1,230	-0.08%
2023/09/18	0	0.00	4	34.30	34.20	-4	1,358	-0.29%
2023/09/15	0.1	33.80	0	0.00	34.45	0.1	1,387	0.01%
2023/09/14	4	33.85	1.1	33.99	33.85	2.9	1,492	0.19%
2023/09/11	2	32.38	1	32.35	32.45	1	1,633	0.06%
2023/09/05	0	0.00	1	33.80	34.05	-1	1,798	-0.06%
2023/09/01	0	33.50	0	0.00	33.25	0	1,844	0.00%
2023/08/31	0	33.00	0	0.00	33.15	0	1,864	0.00%
2023/08/28	0	32.70	0	0.00	32.50	0	1,939	0.00%
2023/08/24	0	33.78	0	0.00	33.50	0	1,951	0.00%
2023/08/21	2	34.30	0	0.00	34.35	2	1,995	0.10%
2023/08/18	1	34.60	0.5	34.71	34.40	0.5	2,013	0.02%
2023/08/17	0.1	35.05	6	35.02	35.05	-5.9	2,039	-0.29%
2023/08/16	4	32.73	2	33.08	33.60	2	2,071	0.10%
2023/08/15	1	33.40	0	0.00	33.65	1	2,161	0.05%
2023/08/14	12	33.01	0	0.00	32.90	12	2,358	0.51%
2023/08/11	0.6	34.07	7.5	33.81	33.70	-6.9	2,380	-0.29%
2023/08/10	8	34.39	2.7	34.36	34.00	5.3	2,413	0.22%
2023/08/09	3	35.00	3	35.20	35.10	0	2,419	0.00%
2023/08/07	2.1	34.74	0	0.00	35.45	2.1	2,487	0.09%
2023/08/04	2.2	34.89	0	0.00	34.90	2.2	2,523	0.09%
2023/08/01	1	36.15	2.1	36.22	36.05	-1.1	2,635	-0.04%
2023/07/31	8.2	36.09	5	36.42	35.90	3.2	2,649	0.12%
2023/07/28	0	0.00	3.5	36.21	36.25	-3.5	2,755	-0.13%
2023/07/27	2.2	36.33	0	0.00	36.35	2.2	2,786	0.08%
2023/07/26	0	35.40	0	0.00	35.40	0	2,863	0.00%
2023/07/25	3.7	35.56	3.9	35.76	35.90	-0.1	3,163	0.00%
2023/07/24	6.1	35.46	0	0.00	35.50	6.1	3,199	0.19%
2023/07/21	4.1	35.60	2	35.55	35.35	2.1	3,208	0.06%
2023/07/20	3	35.80	3	36.30	36.20	0	3,270	0.00%
2023/07/18	1.2	36.36	2	36.30	36.30	-0.8	3,408	-0.02%
2023/07/17	1.2	37.07	16	37.10	37.20	-14.8	3,473	-0.43%
2023/07/14	1	37.10	0	0.00	37.40	1	3,539	0.03%
2023/07/13	2	37.50	6	37.11	37.35	-4	3,661	-0.11%
2023/07/12	5.3	36.82	3	36.82	36.60	2.3	3,732	0.06%
2023/07/11	11.4	36.84	3	37.25	36.55	8.4	3,913	0.21%
2023/07/10	28.4	38.32	8	38.22	38.20	20.4	4,061	0.50%
2023/07/07	0	0.00	0	43.05	42.40	0	4,285	0.00%
2023/07/06	5	44.19	5.7	44.06	43.10	-0.7	4,662	-0.02%
2023/07/05	13	43.94	2	43.68	43.65	11	4,704	0.23%
2023/07/04	0.3	42.64	12	42.92	43.35	-11.8	4,745	-0.25%
2023/07/03	14	42.66	42	42.09	43.15	-28	4,768	-0.59%
2023/06/30	0	0.00	0	40.90	41.05	0	4,714	0.00%
2023/06/29	1.1	38.87	1	38.65	38.70	0.1	4,694	0.00%
2023/06/28	1	38.70	1	38.55	38.65	0	4,714	0.00%
2023/06/27	1.2	38.21	7	38.41	38.05	-5.8	4,750	-0.12%
2023/06/26	4.4	39.25	3	39.43	39.30	1.4	4,760	0.03%
2023/06/21	4.8	40.10	2	40.10	40.15	2.8	4,785	0.06%
2023/06/20	14.4	39.85	9	39.86	40.00	5.4	4,855	0.11%
2023/06/19	5.2	44.59	4.1	44.74	44.75	1.1	4,944	0.02%
2023/06/16	11.3	43.84	4	43.75	43.80	7.3	4,908	0.15%
2023/06/15	2	43.78	6	43.85	43.80	-4	4,891	-0.08%
2023/06/14	4	43.53	2.2	43.71	43.65	1.9	4,896	0.04%
2023/06/13	4	42.98	5	43.75	43.55	-1	4,903	-0.02%
2023/06/12	2.1	42.86	3	43.00	43.05	-0.9	4,905	-0.02%
2023/06/09	10.1	44.03	4	43.63	43.50	6.1	4,896	0.12%
2023/06/07	2	42.45	16	42.43	42.35	-14	4,866	-0.29%
2023/06/06	3	42.00	2	42.15	42.10	1	5,015	0.02%
2023/06/05	0	0.00	3	42.65	42.60	-3	5,064	-0.06%
2023/06/02	2.1	41.41	0	0.00	41.35	2.1	5,106	0.04%
2023/06/01	1	41.50	3	41.05	41.40	-2	5,120	-0.04%
2023/05/31	12	41.05	7	40.93	41.00	5	5,156	0.10%
2023/05/30	3	40.75	5	40.61	40.70	-2	5,246	-0.04%
2023/05/29	1	40.75	0	0.00	40.85	1	5,469	0.02%
2023/05/26	1	40.25	2	40.40	40.30	-1	5,597	-0.02%
2023/05/25	2	40.85	2	41.15	41.00	0	5,739	0.00%
2023/05/24	3	41.20	0	0.00	41.15	3	5,800	0.05%
2023/05/23	6	40.86	2	41.20	41.05	4	5,952	0.07%
2023/05/22	4	40.53	1	40.75	40.60	3	6,013	0.05%
2023/05/19	8	39.42	14	39.53	39.55	-6	6,024	-0.10%
2023/05/18	26	41.01	4	42.53	39.55	22	6,061	0.36%
2023/05/17	5	43.86	5	43.78	43.90	0	5,956	0.00%
2023/05/16	3	43.57	4	43.16	43.35	-1	6,065	-0.02%
2023/05/15	5	42.50	3	42.52	42.65	2	6,392	0.03%
2023/05/12	0	0.00	1	41.80	43.30	-1	6,735	-0.01%
2023/05/11	4	42.94	5	42.98	42.00	-1	6,751	-0.01%
2023/05/10	4	42.53	3.1	43.58	43.65	0.9	6,704	0.01%
2023/05/09	17.1	43.64	13.1	43.45	43.05	4.1	6,661	0.06%
2023/05/08	1	42.30	2	42.33	42.25	-1	6,554	-0.02%
2023/05/05	2	41.95	2	42.05	41.75	0	6,528	0.00%
2023/05/04	22	42.17	38.5	42.38	42.05	-16.5	6,507	-0.25%
2023/05/03	6.2	41.97	7	41.59	41.40	-0.8	6,387	-0.01%
2023/05/02	16.2	41.74	15	41.89	41.90	1.2	6,356	0.02%
2023/04/28	57.2	42.18	12.4	43.07	41.85	44.8	6,265	0.71%
2023/04/27	7	45.66	12	46.12	46.50	-5	5,957	-0.08%
2023/04/26	1	44.60	4	44.80	45.30	-3	5,909	-0.05%
2023/04/25	39.1	46.55	37	45.97	45.20	2.1	5,875	0.04%
2023/04/24	17.4	45.87	4	45.91	45.80	13.4	5,802	0.23%
2023/04/21	2	45.93	3.2	45.19	45.00	-1.2	5,734	-0.02%
2023/04/20	1	46.60	2	46.20	46.20	-1	5,643	-0.02%
2023/04/19	6	47.72	10	47.78	47.70	-4	5,553	-0.07%
2023/04/18	19.2	47.50	3	47.28	47.25	16.2	5,466	0.30%
2023/04/17	7	47.17	25	46.83	47.20	-18	5,330	-0.34%
2023/04/14	27	46.13	26	46.93	46.55	1	5,230	0.02%
2023/04/13	46	46.11	26.2	45.65	45.20	19.8	5,025	0.39%
2023/04/12	34.2	44.53	44.2	45.03	46.40	-10	4,799	-0.21%
2023/04/11	26	41.93	25	42.24	43.00	1	4,462	0.02%
2023/04/10	5	40.15	4	40.95	41.25	1	4,077	0.02%
2023/04/07	12	37.38	9	37.33	37.50	3	3,984	0.08%
2023/04/06	5.2	36.71	4	36.58	37.00	1.2	3,921	0.03%
2023/03/31	3	35.67	5	35.65	35.85	-2	3,866	-0.05%
2023/03/30	0	0.00	3	35.47	35.50	-3	3,844	-0.08%
2023/03/29	1	34.80	25	34.70	34.75	-24	3,821	-0.63%
2023/03/28	6	34.48	3	34.23	34.30	3	3,816	0.08%
2023/03/27	1	35.50	0	0.00	35.30	1	3,788	0.03%
2023/03/24	6	35.28	2	35.20	35.20	4	3,772	0.11%
2023/03/23	9	36.29	7	36.37	35.55	2	3,749	0.05%
2023/03/22	26	36.32	22.1	36.25	36.95	3.9	3,670	0.11%
2023/03/21	4	34.03	4	34.15	34.00	0	3,508	0.00%
2023/03/20	5	33.27	12	33.44	33.50	-7	3,462	-0.20%
2023/03/17	1	32.90	2	32.60	33.05	-1	3,441	-0.03%
2023/03/16	5	32.07	0	0.00	32.15	5	3,414	0.15%
2023/03/15	2	33.40	1	33.25	32.75	1	3,384	0.03%
2023/03/14	3	32.80	7	33.15	33.15	-4	3,352	-0.12%
2023/03/13	15	32.31	17	32.71	32.95	-2	3,332	-0.06%
2023/03/10	14.1	32.84	2	32.80	33.00	12.1	3,285	0.37%
2023/03/09	74	33.34	61	33.08	32.95	13	3,251	0.40%
2023/03/08	1	34.55	3.1	34.80	34.65	-2.1	3,089	-0.07%
2023/03/07	4	34.38	6.2	34.31	34.30	-2.2	3,024	-0.07%
2023/03/06	1	33.55	6	33.78	33.90	-5	2,944	-0.17%
2023/03/03	9.1	33.40	5	33.72	33.40	4.1	2,910	0.14%
2023/03/02	5	33.93	8	33.83	33.55	-3	2,857	-0.10%
2023/03/01	19	33.87	18.1	34.02	34.50	0.9	2,752	0.03%
2023/02/24	4.2	33.15	8.7	33.22	33.50	-4.5	2,519	-0.18%
2023/02/23	11	32.83	11.2	32.94	32.35	-0.2	2,378	-0.01%
2023/02/22	5	31.50	1	31.90	31.95	4	2,215	0.18%
2023/02/21	23.1	32.52	5	32.34	31.65	18.1	2,159	0.84%
2023/02/20	1	31.40	15	32.18	33.10	-14	1,997	-0.70%
2023/02/17	6	31.57	3	31.60	31.80	3	1,912	0.16%
2023/02/16	4	31.91	8	31.75	31.50	-4	1,869	-0.21%
2023/02/15	11	31.41	38	31.32	31.60	-27	1,756	-1.54%
2023/02/14	10	30.86	40.4	30.71	31.30	-30.4	1,713	-1.77%
2023/02/13	38.2	31.60	56	31.72	31.90	-17.8	1,608	-1.11%
2023/02/10	63	29.87	30.3	29.58	30.05	32.7	1,246	2.62%
2023/02/09	0	0.00	24.7	28.10	28.10	-24.7	885	-2.79%
2023/02/07	0.1	25.45	0	0.00	25.45	0.1	842	0.02%
2023/02/03	0	0.00	1	25.25	25.25	-1	841	-0.12%
2023/02/02	2	25.50	4.1	25.46	25.40	-2.1	838	-0.25%
2023/01/16	0	0.00	2	23.93	23.90	-2	815	-0.25%
2023/01/13	0	0.00	1	24.05	24.00	-1	817	-0.12%
2023/01/11	5	24.30	0.3	24.34	24.30	4.7	814	0.58%
2023/01/10	1	24.35	2	24.55	24.35	-1	818	-0.12%
2023/01/09	0	24.30	0.5	24.20	24.45	-0.4	814	-0.06%
2023/01/05	1	23.90	0.2	24.20	23.90	0.8	819	0.10%
2023/01/04	2.1	23.96	1	24.10	24.00	1.1	818	0.14%
2023/01/03	0	0.00	2	23.70	23.80	-2	817	-0.24%
2022/12/29	0	24.30	0	0.00	24.00	0	810	0.00%
2022/12/28	6	24.33	2	24.40	24.30	4	806	0.50%
2022/12/27	0	25.55	0	0.00	24.80	0	784	0.00%
2022/12/26	2	24.88	0	0.00	24.85	2	781	0.26%
2022/12/22	0	0.00	1	24.85	24.95	-1	762	-0.13%
2022/12/21	1	24.40	0	0.00	24.40	1	769	0.13%
2022/12/20	2.1	24.76	13	25.08	24.85	-11	761	-1.44%
2022/12/19	2	25.00	37	25.07	25.00	-35	747	-4.68%
2022/12/16	5	26.28	0	0.00	25.95	5	729	0.69%
2022/12/15	2	26.80	0	0.00	26.80	2	704	0.28%
2022/12/14	3	26.23	0.3	26.00	26.15	2.7	673	0.40%
2022/12/13	1	26.50	27.1	26.41	26.55	-26.1	649	-4.02%
2022/12/12	0	0.00	4	25.25	25.20	-4	619	-0.65%
2022/12/08	1	25.30	4	25.39	25.60	-3	617	-0.49%
2022/12/07	0.1	25.50	0	0.00	25.15	0.1	615	0.02%
2022/12/06	7.1	25.39	0	0.00	25.30	7.1	620	1.14%
2022/12/05	0.1	26.00	0	0.00	26.00	0.1	662	0.02%
2022/12/02	1.1	25.88	5	25.70	25.70	-3.9	664	-0.59%
2022/12/01	1.4	25.70	1.4	25.94	25.80	0	663	-0.01%
2022/11/30	0	0.00	2	25.68	25.55	-2	671	-0.30%
2022/11/23	0	0.00	1	25.45	25.25	-1	720	-0.14%
2022/11/18	6	25.34	0	0.00	25.00	6	745	0.80%
2022/11/17	0	0.00	1	25.60	25.50	-1	756	-0.13%
2022/11/16	0	0.00	10	24.95	24.90	-10	768	-1.30%
2022/11/11	14.1	24.78	0	0.00	24.70	14.1	839	1.67%
2022/11/10	8.1	25.03	2	25.03	24.80	6.1	900	0.67%
2022/11/09	2	24.90	3.5	25.00	25.60	-1.5	882	-0.17%
2022/11/07	0	0.00	3	23.40	23.35	-3	884	-0.34%
2022/11/04	0.1	23.00	0	0.00	23.15	0.1	981	0.01%
2022/11/03	2	22.95	1	22.90	22.95	1	1,043	0.10%
2022/11/02	0.5	23.60	0	0.00	23.35	0.5	1,077	0.05%
2022/10/28	1.1	22.94	1	22.60	22.55	0.1	1,143	0.01%
2022/10/27	0	0.00	0.4	23.20	23.40	-0.4	1,168	-0.04%
2022/10/25	1	22.65	1	22.25	22.20	0	1,192	0.00%
2022/10/24	1	22.70	3	23.18	22.70	-2	1,208	-0.17%
2022/10/21	1	22.80	1	23.15	22.90	0	1,229	0.00%
2022/10/20	4	22.74	4	22.91	23.10	0	1,224	0.00%
2022/10/19	0	0.00	2	23.15	23.10	-2	1,231	-0.16%
2022/10/18	2	23.15	0	0.00	23.15	2	1,261	0.16%
2022/10/14	0	0.00	2	22.80	22.90	-2	1,272	-0.16%
2022/10/13	1.3	22.05	1	22.10	22.00	0.3	1,270	0.02%
2022/10/12	1	23.30	0	0.00	23.45	1	1,265	0.08%
2022/10/11	1	23.60	0	0.00	23.50	1	1,266	0.08%
2022/10/06	2.3	23.62	1	23.60	23.65	1.3	1,278	0.10%
2022/10/05	2	23.95	0	0.00	23.65	2	1,291	0.15%
2022/10/04	0.3	23.65	0	0.00	23.80	0.3	1,336	0.02%
2022/10/03	9.2	23.47	0	0.00	23.35	9.2	1,346	0.68%
2022/09/30	4	23.15	4.5	23.22	23.20	-0.5	1,348	-0.04%
2022/09/28	1.4	23.39	2.4	23.25	22.65	-1	1,354	-0.08%
2022/09/27	0	0.00	6.3	23.24	24.10	-6.3	1,344	-0.47%
2022/09/26	7	23.96	10	23.55	23.30	-3	1,344	-0.22%
2022/09/23	0.2	24.60	10	25.15	24.40	-9.8	1,343	-0.73%
2022/09/22	0	0.00	10	24.70	25.00	-10	1,348	-0.74%
2022/09/21	2.2	24.95	10	25.00	24.85	-7.8	1,349	-0.58%
2022/09/20	0	0.00	5	24.60	25.35	-5	1,349	-0.37%
2022/09/19	0.3	24.67	10	24.43	24.40	-9.7	1,348	-0.72%
2022/09/16	0.5	24.95	10	25.00	25.00	-9.5	1,345	-0.71%
2022/09/15	1	25.10	0.1	25.60	25.10	0.9	1,350	0.06%
2022/09/14	0	0.00	21	24.90	25.40	-21	1,358	-1.55%
2022/09/13	1	25.25	0	0.00	25.25	1	1,354	0.07%
2022/09/12	4.1	25.17	1	25.30	25.05	3.1	1,365	0.23%
2022/09/08	1	26.40	1	26.60	26.65	0	1,331	0.00%
2022/09/07	0	0.00	2	25.95	26.30	-2	1,332	-0.15%
2022/09/06	5.4	26.31	18	26.14	26.10	-12.6	1,336	-0.94%
2022/09/05	0	0.00	2	27.10	27.00	-2	1,330	-0.15%
2022/09/02	25.1	26.89	6	26.95	27.10	19.1	1,337	1.43%
2022/09/01	0.1	27.85	2	28.15	27.75	-1.9	1,323	-0.14%
2022/08/31	4.1	28.15	1	28.15	28.15	3.1	1,331	0.23%
2022/08/30	1.1	28.04	15	28.11	27.95	-13.9	1,347	-1.03%
2022/08/29	1.1	26.67	1	26.90	27.35	0.1	1,344	0.01%
2022/08/26	6.5	27.62	1	27.65	27.60	5.5	1,374	0.40%
2022/08/25	14	27.60	7	27.59	27.40	7	1,622	0.43%
2022/08/24	2.5	27.27	3.1	27.73	27.20	-0.6	1,692	-0.03%
2022/08/23	2	27.15	4	27.16	27.55	-2	1,685	-0.12%
2022/08/22	3	28.30	5.5	27.95	27.80	-2.5	1,652	-0.15%
2022/08/19	41	28.49	1	28.60	28.50	40	1,623	2.46%
2022/08/18	16	27.92	22	27.89	27.90	-6	1,585	-0.38%
2022/08/17	13	27.55	47.1	27.87	27.90	-34.1	1,544	-2.21%
2022/08/16	3.5	27.16	12.3	27.36	27.00	-8.8	1,460	-0.60%
2022/08/15	26	26.98	2	26.73	26.60	24	1,426	1.68%
2022/08/12	2	26.48	2	26.75	26.75	0	1,404	0.00%
2022/08/11	80	27.04	41.5	26.33	26.65	38.5	1,386	2.78%
2022/08/10	8	26.21	30.6	26.06	26.35	-22.6	1,290	-1.75%
2022/08/09	26	24.88	22	24.95	25.00	4	1,225	0.32%
2022/08/08	2	23.70	2	23.85	24.00	0	1,187	0.00%
2022/08/05	5	24.07	1	24.05	24.00	4	1,182	0.34%
2022/08/04	11	24.63	6.3	25.03	25.05	4.7	1,144	0.41%
2022/08/03	8	24.94	11.1	24.98	24.55	-3.1	1,123	-0.28%
2022/08/02	12.1	24.22	2	24.65	24.60	10.1	1,100	0.92%
2022/08/01	10	24.30	0	0.00	24.70	10	1,099	0.91%
2022/07/29	2.9	24.12	1	24.25	24.25	1.9	1,091	0.17%
2022/07/28	14	23.80	15	23.67	23.60	-1	1,081	-0.09%
2022/07/27	1.7	23.04	2	23.18	23.10	-0.3	1,083	-0.03%
2022/07/26	11	23.11	0	0.00	22.95	11	1,154	0.95%
2022/07/25	1	23.00	4	24.11	23.70	-3	1,264	-0.24%
2022/07/22	3	23.17	9	23.12	22.95	-6	1,237	-0.48%
2022/07/21	0.4	22.69	26	22.41	22.60	-25.6	1,237	-2.07%
2022/07/20	1	22.75	8	22.54	22.45	-7	1,241	-0.56%
2022/07/19	0	0.00	3	22.60	22.45	-3	1,254	-0.24%
2022/07/18	0	0.00	7	22.35	22.35	-7	1,256	-0.56%
2022/07/15	10	22.78	0	0.00	22.40	10	1,261	0.79%
2022/07/13	0	0.00	1	22.00	21.90	-1	1,258	-0.08%
2022/07/12	4	22.15	17	22.30	21.55	-13	1,256	-1.03%
2022/07/08	2	20.15	0	0.00	20.15	2	1,207	0.17%
2022/07/07	1	19.50	0	0.00	19.70	1	1,221	0.08%
2022/07/06	7	18.95	0	0.00	18.90	7	1,226	0.57%
2022/07/05	5	19.55	1	19.55	19.40	4	1,232	0.32%
2022/07/04	2	19.10	1.1	19.30	19.20	0.9	1,235	0.07%
2022/07/01	11	19.60	0.1	20.00	19.25	11	1,246	0.88%
2022/06/30	5.1	20.12	1	20.00	20.00	4.1	1,241	0.33%
2022/06/29	6	20.73	1	20.60	20.55	5	1,242	0.40%
2022/06/28	1.2	20.84	0	0.00	20.80	1.2	1,249	0.10%
2022/06/27	5	21.15	0	0.00	21.25	5	1,254	0.40%
2022/06/24	5	21.15	0	0.00	20.60	5	1,258	0.40%
2022/06/23	6	20.96	2	21.48	20.70	4	1,265	0.32%
2022/06/22	19.2	22.00	1	21.45	21.25	18.2	1,266	1.44%
2022/06/21	5.1	22.13	9	22.29	22.50	-3.9	1,257	-0.31%
2022/06/20	13.2	22.26	3	22.47	22.00	10.2	1,262	0.81%
2022/06/17	9	24.63	9	25.18	25.10	0	1,249	0.00%
2022/06/16	4	25.61	1	25.50	24.95	3	1,246	0.24%
2022/06/15	1	25.85	2	25.35	25.35	-1	1,252	-0.08%
2022/06/14	1	24.65	1	25.50	25.55	0	1,255	0.00%
2022/06/13	7.2	24.98	0.5	25.00	25.00	6.7	1,251	0.54%
2022/06/10	2	25.68	1	25.75	25.65	1	1,251	0.08%
2022/06/09	1	26.05	10	26.13	26.00	-9	1,250	-0.72%
2022/06/08	1	25.65	2	26.00	26.20	-1	1,248	-0.08%
2022/06/07	9	25.71	0	0.00	25.35	9	1,235	0.73%
2022/06/06	4.2	25.43	17	25.39	25.20	-12.8	1,229	-1.04%
2022/06/02	35	27.41	48	27.61	26.00	-13	1,231	-1.06%
2022/06/01	20	25.58	31.3	25.91	26.85	-11.3	1,026	-1.10%
2022/05/31	15	24.62	1	24.75	24.45	14	979	1.43%
2022/05/30	1	23.95	2	23.95	23.95	-1	1,005	-0.10%
2022/05/27	4	23.83	1	23.85	23.80	3	1,066	0.28%
2022/05/25	0	0.00	3	23.85	23.95	-3	1,127	-0.27%
2022/05/24	1	23.70	0	0.00	23.50	1	1,174	0.09%
2022/05/20	1	23.45	0	0.00	23.45	1	1,221	0.08%
2022/05/17	1	23.10	1	23.30	23.15	0	1,291	0.00%
2022/05/13	0	0.00	2	22.55	22.65	-2	1,362	-0.15%
2022/05/12	3	22.40	1	22.45	22.20	2	1,401	0.14%
2022/05/10	0	0.00	5	22.70	23.00	-5	1,564	-0.32%
2022/05/06	5	23.30	5	22.70	23.45	0	2,329	0.00%
2022/05/04	0	0.00	7	23.53	23.15	-7	2,571	-0.27%
2022/05/03	17	23.67	1	23.50	23.40	16	2,796	0.57%
2022/04/29	3	24.57	50	25.11	25.10	-47	2,865	-1.64%
2022/04/28	7	23.11	1	23.05	23.05	6	2,861	0.21%
2022/04/27	2	22.27	2	22.55	22.70	0	3,017	0.00%
2022/04/26	1.1	22.92	1	23.25	22.95	0.1	3,180	0.00%
2022/04/25	7	23.19	11	23.42	23.10	-4	3,302	-0.12%
2022/04/22	1	24.20	8	24.17	24.20	-7	3,466	-0.20%
2022/04/21	10	24.90	10	24.65	24.65	0	3,666	0.00%
2022/04/20	5	24.14	5	24.40	24.35	0	4,056	0.00%
2022/04/19	8	24.02	1	23.90	24.00	7	4,528	0.15%
2022/04/18	4	23.55	0	0.00	23.55	4	5,431	0.07%
2022/04/15	0	0.00	2	24.15	24.10	-2	5,808	-0.03%
2022/04/14	1	24.55	0	0.00	24.60	1	6,156	0.02%
2022/04/13	5	24.15	6	24.60	24.80	-1	6,310	-0.02%
2022/04/12	3	23.65	0	0.00	23.70	3	6,411	0.05%
2022/04/11	0.1	24.20	0	0.00	23.95	0.1	6,553	0.00%
2022/04/08	1	23.95	0	0.00	23.95	1	6,777	0.01%
2022/04/07	19	24.00	3	24.12	23.85	16	6,897	0.23%
2022/04/06	11	24.32	0	0.00	24.45	11	7,037	0.16%
2022/04/01	11	24.40	1	24.45	24.55	10	7,309	0.14%
2022/03/31	5	24.83	4	24.83	24.80	1	7,609	0.01%
2022/03/30	5	25.15	2	25.15	25.10	3	8,023	0.04%
2022/03/29	3	25.08	3	25.07	25.05	0	8,257	0.00%
2022/03/28	1	24.85	0.1	26.40	25.15	0.9	8,564	0.01%
2022/03/25	8	25.73	1	25.85	25.40	7	8,594	0.08%
2022/03/24	1	25.90	0	0.00	25.90	1	8,593	0.01%
2022/03/23	3	26.00	1	25.95	25.90	2	8,588	0.02%
2022/03/22	1	25.70	1	25.85	25.80	0	8,579	0.00%
2022/03/21	0	0.00	1	25.95	25.90	-1	8,570	-0.01%
2022/03/18	1	25.75	4	26.25	26.00	-3	8,558	-0.04%
2022/03/17	1	25.70	0	0.00	25.55	1	8,541	0.01%
2022/03/16	1	24.70	3	24.95	24.90	-2	8,528	-0.02%
2022/03/15	4	25.10	1	24.85	24.80	3	8,518	0.04%
2022/03/14	2	26.25	6	25.85	25.85	-4	8,500	-0.05%
2022/03/11	0	0.00	5	26.10	26.05	-5	8,487	-0.06%
2022/03/10	5	25.42	3	25.45	25.35	2	8,470	0.02%
2022/03/09	1.1	24.73	1	24.80	24.75	0.1	8,454	0.00%
2022/03/08	8	24.46	2	24.18	24.05	6	8,440	0.07%
2022/03/07	47	25.00	43	25.21	25.10	4	8,392	0.05%
2022/03/04	21	26.97	13	27.04	27.10	8	8,332	0.10%
2022/03/03	14	26.96	19	26.80	26.95	-5	8,293	-0.06%
2022/03/02	46.1	26.82	5	26.63	26.90	41.1	8,255	0.50%
2022/03/01	2	26.12	30	26.20	26.25	-28	8,194	-0.34%
2022/02/25	28	25.60	13	25.54	25.60	15	8,176	0.18%
2022/02/24	14	25.49	18	24.90	24.50	-4	8,136	-0.05%
2022/02/23	25.2	26.06	32	25.80	26.20	-6.8	8,085	-0.08%
2022/02/22	31	25.88	10	25.20	25.30	21	8,063	0.26%
2022/02/21	22	26.45	22	26.48	26.40	0	8,034	0.00%
2022/02/18	3	26.12	16	26.02	26.00	-13	8,009	-0.16%
2022/02/17	21	26.35	23	26.33	26.55	-2	7,987	-0.03%
2022/02/16	16	26.20	12	26.30	26.40	4	7,948	0.05%
2022/02/14	5	26.09	29	25.88	25.75	-24	7,873	-0.30%
2022/02/11	14	26.70	86.1	26.85	26.50	-72.1	7,831	-0.92%
2022/02/10	27	27.84	10	27.82	27.45	17	7,764	0.22%
2022/02/09	123	29.14	10	28.72	28.30	113	7,656	1.48%	大買/鉅額交易
2022/02/08	2.1	27.25	1	27.35	27.45	1.1	6,933	0.02%
2022/02/07	4	26.64	0.1	26.70	26.70	4	6,874	0.06%
2022/01/26	0	0.00	1	26.70	26.50	-1	6,763	-0.01%
2022/01/25	39.4	28.71	39	28.28	25.85	0.4	6,612	0.01%
2022/01/24	35	27.66	37	27.62	27.90	-2	6,364	-0.03%
2022/01/21	10.4	28.85	10	28.93	27.65	0.4	6,220	0.01%
2022/01/20	27	29.77	33	29.38	29.50	-6	6,103	-0.10%
2022/01/19	25	30.50	24	30.58	29.75	1	5,942	0.02%
2022/01/18	8	32.53	8.5	32.19	31.80	-0.5	5,764	-0.01%
2022/01/17	28	32.63	25	32.67	31.80	3	5,634	0.05%
2022/01/14	17	32.02	21	32.24	32.75	-4	5,453	-0.07%
2022/01/13	59.5	32.83	47	32.88	33.80	12.5	5,254	0.24%
2022/01/12	57	32.80	61	32.61	31.80	-4	4,856	-0.08%
2022/01/11	153	38.55	172	37.69	34.75	-19	4,372	-0.43%	大買/大賣/
2022/01/10	34.1	36.39	35	36.94	38.50	-0.9	3,460	-0.03%
2022/01/07	26	34.38	24.1	34.22	35.00	1.9	3,072	0.06%
2022/01/06	3	32.77	27.8	32.56	33.50	-24.8	2,715	-0.91%
2022/01/05	23.8	31.01	21	30.95	31.70	2.8	2,552	0.11%
2022/01/04	4	30.19	7	29.76	30.90	-3	2,431	-0.12%
2022/01/03	37	30.53	28.3	30.49	30.00	8.7	2,280	0.38%
2021/12/30	10	28.67	12.2	28.62	28.90	-2.2	2,043	-0.11%
2021/12/29	18	28.04	27	27.92	28.00	-9	1,916	-0.47%
2021/12/28	36	27.93	61	28.12	28.75	-25	1,759	-1.42%
2021/12/27	78	26.81	89	26.78	27.85	-11	1,480	-0.74%
2021/12/24	38	25.92	36.1	26.48	25.85	1.9	1,169	0.17%
2021/12/23	175	23.89	146	23.68	24.45	29	742	3.90%	大買/大賣/
2021/12/22	106.6	23.43	22	23.45	23.45	84.6	499	16.96%	大買/
2021/12/07	3	19.55	0	0.00	19.50	3	123	2.43%
2021/11/23	0	0.00	1	19.55	19.65	-1	120	-0.83%
2021/11/08	0	19.30	0	0.00	19.20	0	115	0.02%
2021/11/05	0.1	19.20	0	0.00	19.25	0.1	118	0.10%
2021/11/04	2.4	19.30	0	0.00	19.30	2.4	120	1.95%
2021/11/03	0.3	19.35	0	0.00	19.35	0.3	118	0.27%
2021/10/21	1	18.80	0	0.00	18.90	1	138	0.72%
2021/10/13	1	18.95	0	0.00	19.05	1	159	0.63%
2021/10/01	1	19.30	0	0.00	19.35	1	219	0.46%
2021/09/22	1	19.60	0	0.00	19.55	1	235	0.43%
2021/09/17	0	0.00	0.2	19.80	19.95	-0.2	232	-0.09%
2021/09/01	1	20.60	0	0.00	20.45	1	242	0.41%
2021/08/27	0	0.00	2	20.45	20.55	-2	241	-0.83%
2021/08/26	2	20.10	0	0.00	20.35	2	240	0.83%
2021/08/25	0	0.00	2	19.85	19.85	-2	239	-0.83%
2021/08/16	1	19.40	0	0.00	19.15	1	242	0.41%
2021/08/04	0	0.00	1	22.40	22.45	-1	236	-0.42%
2021/07/14	0	0.00	3	22.00	22.55	-3	309	-0.97%
2021/07/13	3	22.60	2	22.48	22.30	1	305	0.33%
2021/07/12	2	23.00	0	0.00	23.00	2	287	0.70%
2021/07/09	0	0.00	1	21.95	22.15	-1	268	-0.37%
2021/07/07	0	0.00	1	21.65	21.65	-1	270	-0.37%
2021/06/30	1	21.10	0	0.00	21.25	1	278	0.36%
2021/06/23	0	0.00	1	20.90	21.10	-1	288	-0.35%
2021/06/09	0	0.00	1	21.00	20.75	-1	332	-0.30%
2021/06/08	0	0.00	4	20.30	20.35	-4	332	-1.20%
2021/06/02	0	0.00	1	20.25	20.20	-1	348	-0.29%
2021/06/01	0	0.00	1	20.35	20.40	-1	350	-0.28%
2021/05/28	6	20.03	0	0.00	20.15	6	352	1.70%
2021/05/19	0.5	20.10	0	0.00	19.95	0.5	396	0.13%
2021/05/13	3	19.62	0	0.00	20.00	3	391	0.77%
2021/05/12	1	19.75	0	0.00	20.00	1	388	0.26%
2021/05/11	1	20.60	0	0.00	20.80	1	379	0.26%
2021/05/03	1	21.25	0	0.00	21.20	1	370	0.27%
2021/04/29	0	0.00	1	22.00	21.80	-1	364	-0.27%
2021/04/28	3	22.10	1	22.25	22.40	2	356	0.56%
2021/04/27	3	21.82	3	22.25	22.50	0	343	0.00%
2021/04/26	0	0.00	1	21.75	21.75	-1	316	-0.32%
2021/04/22	2	21.00	0	0.00	20.95	2	298	0.67%
2021/04/16	0	0.00	1	21.05	21.00	-1	302	-0.33%
2021/04/14	1	20.90	0	0.00	20.80	1	301	0.33%
2021/04/13	0	0.00	0.1	21.25	21.15	-0.1	300	-0.02%
2021/04/12	0	0.00	2	21.25	21.20	-2	296	-0.67%
2021/04/09	1	21.30	0	0.00	21.40	1	293	0.34%
2021/04/07	0	0.00	1.2	21.40	21.40	-1.2	283	-0.41%
2021/04/06	0	0.00	12	21.40	21.35	-12	284	-4.21%
2021/04/01	0	0.00	1	21.25	21.40	-1	282	-0.35%
2021/03/31	0	0.00	1	21.10	21.15	-1	280	-0.36%
2021/03/29	1	20.95	0	0.00	20.95	1	279	0.36%
2021/03/23	1	21.20	7	21.20	21.15	-6	284	-2.11%
2021/03/22	2	21.55	3	21.60	21.50	-1	279	-0.36%
2021/03/19	1	21.50	0	0.00	21.50	1	277	0.36%
2021/03/16	5	21.00	2	20.90	21.00	3	280	1.07%
2021/03/09	2	20.40	0	0.00	20.60	2	283	0.71%
2021/02/23	2	20.00	1	20.00	19.95	1	271	0.37%
2021/02/22	0	0.00	64	19.58	19.75	-64	266	-24.05%
2021/01/28	0.5	19.45	0	0.00	19.10	0.5	267	0.19%
2021/01/27	64	19.23	0	0.00	19.30	64	264	24.17%
2021/01/25	1	19.15	0	0.00	19.20	1	258	0.39%
2021/01/15	0	0.00	0.2	18.95	18.95	-0.2	253	-0.08%
2020/12/25	0.5	19.90	0	0.00	20.05	0.5	223	0.22%
2020/12/24	0	0.00	3	20.10	20.00	-3	220	-1.36%
2020/12/23	0.5	20.90	0	0.00	20.10	0.5	218	0.23%
2020/12/21	0	0.00	2	20.00	20.30	-2	222	-0.90%
2020/12/18	0	0.00	1	19.80	19.80	-1	215	-0.46%
2020/12/11	0	0.00	3	19.75	20.05	-3	213	-1.41%
2020/12/09	3	19.90	0	0.00	19.95	3	195	1.53%
2020/12/07	0	0.00	6	20.05	20.10	-6	192	-3.11%
2020/12/01	0	0.00	0.1	19.70	19.70	-0.1	202	-0.03%
2020/11/13	0.9	18.80	0	0.00	18.90	0.9	193	0.44%
2020/11/11	0.6	18.60	0	18.70	18.70	0.5	193	0.27%
2020/10/28	1	18.85	0	0.00	18.60	1	212	0.47%
2020/10/27	0	0.00	2	18.80	18.85	-2	209	-0.95%
2020/10/23	0	0.00	16	18.51	18.60	-16	211	-7.55%
2020/10/16	0	0.00	4	18.83	18.85	-4	224	-1.79%
2020/10/15	0	0.00	1	18.70	18.65	-1	230	-0.43%
2020/09/30	0.2	18.70	0	0.00	18.90	0.2	254	0.07%
2020/09/22	0	0.00	1	19.30	19.15	-1	278	-0.36%
2020/09/21	0	0.00	2	19.50	19.40	-2	277	-0.72%
2020/09/10	0	0.00	0	19.60	19.60	0	286	-0.01%
2020/09/04	0	0.00	1	20.00	20.10	-1	312	-0.32%
2020/09/03	0	0.00	4	20.05	20.15	-4	319	-1.25%
2020/09/01	0	0.00	30	19.40	19.45	-30	337	-8.89%
2020/08/31	0	0.00	21	19.40	19.45	-21	350	-5.99%
2020/08/26	2	18.95	1	19.00	19.05	1	429	0.23%
2020/08/24	0	0.00	3	18.58	18.85	-3	458	-0.65%
2020/08/13	0	0.00	10	19.40	19.35	-10	512	-1.95%
2020/08/05	6	18.40	0	0.00	18.45	6	588	1.02%
2020/07/15	11	18.89	0	0.00	18.95	11	722	1.52%
2020/07/14	24	18.95	0	0.00	18.95	24	725	3.31%
2020/07/10	10	18.90	1	18.90	18.70	9	732	1.23%
2020/07/09	3	19.10	0	0.00	19.05	3	729	0.41%
2020/07/07	0	0.00	8	19.65	19.45	-8	722	-1.11%
2020/07/06	4	19.80	4	19.80	19.70	0	725	0.00%
2020/07/03	1	19.70	2	19.65	19.70	-1	727	-0.14%
2020/07/01	2	19.05	3	19.00	19.10	-1	719	-0.14%
2020/06/30	3	19.00	0	0.00	19.10	3	718	0.42%
2020/06/18	0	0.00	2	19.40	19.35	-2	733	-0.27%
2020/06/16	0	0.00	5	19.22	19.20	-5	744	-0.67%
2020/06/12	11	19.16	53	19.07	19.40	-42	762	-5.51%
2020/06/11	9	21.37	1	21.40	21.30	8	755	1.06%
2020/06/10	9	21.48	3	21.50	21.55	6	733	0.82%
2020/06/09	20	21.61	16	21.71	21.45	4	739	0.54%
2020/06/08	2	22.00	0	0.00	22.00	2	729	0.28%
2020/06/05	1	21.85	2	21.90	21.95	-1	716	-0.14%
2020/06/04	0	0.00	5	21.81	21.85	-5	705	-0.71%
2020/06/02	13	22.10	5	21.90	22.05	8	682	1.17%
2020/06/01	4	21.43	2	21.30	21.50	2	634	0.32%
2020/05/27	6	20.85	0	0.00	20.90	6	609	0.98%
2020/05/22	5	21.03	0	0.00	20.90	5	609	0.82%
2020/05/21	0	0.00	2	21.20	21.30	-2	605	-0.33%
2020/05/20	2	21.05	2	21.20	21.15	0	606	0.00%
2020/05/19	16	21.23	10	21.10	21.30	6	604	0.99%
2020/05/18	19	21.17	5	21.33	21.20	14	587	2.38%
2020/05/15	0	0.00	4	20.29	20.50	-4	540	-0.74%
2020/05/14	3	20.25	0	0.00	20.25	3	532	0.56%
2020/05/13	0	0.00	10	20.60	20.70	-10	525	-1.90%
2020/05/12	0	0.00	2	20.60	20.60	-2	524	-0.38%
2020/05/11	8	20.33	15	20.30	20.45	-7	521	-1.34%
2020/05/06	2	21.20	4	21.20	21.20	-2	460	-0.43%
2020/05/05	10	20.95	0	0.00	21.15	10	447	2.23%
2020/05/04	2	20.65	7	20.63	20.55	-5	428	-1.17%
2020/04/29	0	0.00	5	19.70	19.75	-5	423	-1.18%
2020/04/27	0	0.00	2	19.65	19.50	-2	442	-0.45%
2020/04/15	0	0.00	2	19.35	19.45	-2	682	-0.29%
2020/04/14	0	0.00	2	19.15	18.95	-2	673	-0.30%
2020/03/27	0	0.00	5	17.50	17.50	-5	685	-0.73%
2020/03/26	2	17.50	5	17.50	17.50	-3	687	-0.44%
2020/03/25	1	17.50	0	0.00	17.50	1	685	0.15%
2020/03/23	0	0.00	5	15.95	16.15	-5	676	-0.74%
2020/03/20	0	0.00	9	16.16	16.35	-9	674	-1.33%
2020/03/19	19	15.20	0	0.00	15.05	19	668	2.84%
2020/03/17	2	16.50	4	16.65	16.65	-2	657	-0.30%
2020/03/16	0	0.00	1	17.30	17.15	-1	655	-0.15%
2020/03/13	9	17.19	24	17.15	17.70	-15	649	-2.31%
2020/03/12	12	19.35	0	0.00	19.00	12	645	1.86%
2020/03/11	11	20.19	0	0.00	20.00	11	655	1.68%
2020/03/10	7	19.88	0	0.00	20.10	7	654	1.07%
2020/03/09	28	20.19	0	0.00	20.05	28	657	4.26%
2020/03/06	2	20.40	2	20.30	20.40	0	668	0.00%
2020/02/27	3	19.80	0	0.00	19.85	3	688	0.44%
2020/02/25	0	0.00	2	20.15	20.20	-2	680	-0.29%
2020/02/18	0.1	19.45	0	0.00	19.55	0.1	648	0.01%
2020/02/17	0	0.00	1	19.55	19.60	-1	668	-0.15%
2020/02/14	0	0.00	0	19.65	19.65	0	673	0.00%
2020/02/13	0	0.00	4	19.80	19.70	-4	675	-0.59%
2020/02/05	0	0.00	1	19.30	19.45	-1	746	-0.13%
2020/02/03	1	18.60	0	0.00	18.60	1	737	0.14%
2020/01/30	2	20.55	6	20.35	20.05	-4	720	-0.56%
2020/01/20	6	21.84	3	22.13	22.15	3	703	0.43%
2020/01/17	2	21.78	0	0.00	21.70	2	696	0.29%
2020/01/16	1	21.20	4	20.96	20.95	-3	675	-0.44%
2020/01/15	26	21.21	16	21.12	21.05	10	669	1.49%
2020/01/14	1	22.00	5	21.95	22.00	-4	579	-0.69%
2020/01/13	0	0.00	0.2	20.30	20.30	-0.2	464	-0.05%
2020/01/10	0	0.00	0.2	20.40	20.50	-0.2	461	-0.05%
2020/01/08	1	20.15	0	0.00	20.15	1	456	0.22%
2019/12/17	5	20.60	0	0.00	20.60	5	416	1.20%
2019/12/12	2	21.20	0	0.00	21.05	2	403	0.50%
2019/12/06	0	0.00	0.3	22.50	22.60	-0.3	417	-0.07%
2019/12/03	2	22.00	2	22.25	22.20	0	403	0.00%
2019/11/29	8	21.34	0	0.00	21.30	8	372	2.15%
2019/11/25	0	0.00	21	20.90	20.75	-21	378	-5.55%
2019/11/08	1	21.65	1	21.60	21.40	0	399	0.00%
2019/11/07	1	21.50	5	21.35	21.40	-4	421	-0.95%
2019/11/06	6.3	22.12	3	22.03	21.90	3.3	425	0.77%
2019/10/28	1	21.10	0	0.00	21.20	1	402	0.25%
2019/10/14	0	0.00	2	20.45	20.35	-2	412	-0.48%
2019/10/01	1	20.45	0	0.00	20.40	1	514	0.19%
2019/09/26	1	21.00	0	0.00	20.75	1	532	0.19%
2019/09/25	0	0.00	4	21.50	21.00	-4	535	-0.75%
2019/09/20	0	0.00	0.1	21.55	21.60	-0.1	578	-0.01%
2019/09/19	2	22.05	1	21.70	21.75	1	605	0.17%
2019/09/12	0	0.00	3	22.20	22.15	-3	673	-0.45%
2019/09/11	3	21.85	6	22.36	22.50	-3	672	-0.45%
2019/09/10	5.1	21.50	0	0.00	21.40	5.1	648	0.78%
2019/09/09	26	21.60	0	0.00	21.50	26	651	3.99%
2019/09/03	0	0.00	1	21.45	21.35	-1	657	-0.15%
2019/08/14	1	22.00	0	0.00	21.20	1	716	0.14%
2019/08/13	4	21.41	1	20.55	21.40	3	712	0.42%
2019/08/12	1	20.65	0	0.00	20.70	1	691	0.14%
2019/08/07	1	22.40	0	0.00	22.00	1	675	0.15%
2019/08/05	0	0.00	1	22.65	22.60	-1	691	-0.14%
2019/08/02	0	0.00	1	22.60	23.20	-1	705	-0.14%
2019/07/31	0.3	24.20	0.1	24.20	24.20	0.2	747	0.03%
2019/07/29	0	0.00	1	25.25	25.10	-1	751	-0.13%
2019/07/23	1	24.85	0	0.00	24.70	1	810	0.12%
2019/07/10	0	0.00	5	25.35	25.25	-5	952	-0.52%
2019/07/09	2	25.90	7	25.75	25.50	-5	956	-0.52%
2019/07/08	0	0.00	13	27.10	27.00	-13	946	-1.37%
2019/07/05	0	0.00	1	26.55	26.60	-1	961	-0.10%
2019/07/02	0	0.00	1	26.15	26.25	-1	1,140	-0.09%
2019/06/27	1	26.40	0	0.00	26.30	1	1,269	0.08%
2019/06/26	2	30.00	0	0.00	29.95	2	1,251	0.16%
2019/06/21	1	30.75	0	0.00	30.20	1	1,225	0.08%
2019/06/19	1	29.00	0	0.00	29.00	1	1,223	0.08%
2019/06/13	0	0.00	4	28.70	28.65	-4	1,305	-0.31%
2019/06/12	0	0.00	1	28.55	28.60	-1	1,320	-0.08%
2019/06/11	0	0.00	10	28.60	28.60	-10	1,337	-0.75%
2019/06/10	0	0.00	10	28.60	28.65	-10	1,348	-0.74%
2019/06/06	10	28.23	0	0.00	28.15	10	1,381	0.72%
2019/06/05	0	0.00	10	28.30	28.30	-10	1,522	-0.66%
2019/05/31	10	28.04	0	0.00	27.95	10	1,610	0.62%
2019/05/30	0	0.00	2	27.90	27.90	-2	1,643	-0.12%
2019/05/15	2	26.95	0	0.00	27.60	2	2,699	0.07%
2019/05/14	2	26.50	0	0.00	27.00	2	2,841	0.07%
2019/05/10	1	27.05	2	27.65	26.95	-1	3,185	-0.03%
2019/05/09	13	27.79	13	28.05	27.65	0	3,201	0.00%
2019/05/08	8	29.64	1	29.55	29.55	7	3,165	0.22%
2019/05/07	2	29.75	0	0.00	29.70	2	3,202	0.06%
2019/05/06	1	29.60	0	0.00	29.55	1	3,228	0.03%
2019/05/03	0	0.00	2	30.20	30.10	-2	3,281	-0.06%
2019/04/30	4	29.83	4	29.43	29.90	0	3,440	0.00%
2019/04/29	6	30.10	1	29.75	29.55	5	3,621	0.14%
2019/04/26	6	31.19	0	0.00	31.10	6	3,612	0.17%
2019/04/25	2	31.80	0	0.00	31.50	2	3,602	0.06%
2019/04/24	1	31.40	0	0.00	31.20	1	3,608	0.03%
2019/04/23	0	0.00	2	31.25	31.35	-2	3,614	-0.06%
2019/04/19	3	30.95	4	30.95	30.95	-1	3,604	-0.03%
2019/04/17	0	0.00	14	32.20	31.60	-14	3,622	-0.39%
2019/04/16	1	32.30	10	31.85	32.00	-9	3,621	-0.25%
2019/04/15	6	31.67	7	31.29	31.65	-1	3,601	-0.03%
2019/04/12	6	31.22	5	31.16	31.15	1	3,597	0.03%
2019/04/11	9	31.39	9	31.69	31.30	0	3,575	0.00%
2019/04/10	23	32.07	18	32.31	32.05	5	3,542	0.14%
2019/04/09	28	32.11	51	32.79	32.05	-23	3,517	-0.65%
2019/04/08	30	32.61	25	32.02	33.50	5	3,457	0.14%
2019/04/03	31	31.11	10	30.78	31.70	21	3,376	0.62%
2019/04/02	35	31.28	37	31.39	31.05	-2	3,360	-0.06%
2019/04/01	11	30.49	8	30.50	30.80	3	3,297	0.09%
2019/03/29	0	0.00	4	29.60	29.75	-4	3,275	-0.12%
2019/03/28	2	29.75	0	0.00	29.60	2	3,299	0.06%
2019/03/27	2	29.80	0	0.00	29.85	2	3,315	0.06%
2019/03/25	2	29.65	12	29.78	29.80	-10	3,347	-0.30%
2019/03/22	0	0.00	1	31.30	30.40	-1	3,338	-0.03%
2019/03/21	1	30.35	5	30.60	30.75	-4	3,332	-0.12%
2019/03/18	2	29.90	2	29.50	29.80	0	3,387	0.00%
2019/03/13	3	29.53	2	29.20	29.30	1	3,502	0.03%
2019/03/12	1	29.05	0	0.00	29.35	1	3,544	0.03%
2019/03/11	39	29.38	35	29.90	29.05	4	3,533	0.11%
2019/03/08	8	31.15	157	31.00	31.65	-149	3,514	-4.24%	大賣/鉅額交易
2019/03/07	4	31.53	5	31.28	30.80	-1	3,586	-0.03%
2019/03/06	6	31.36	6	31.45	31.30	0	3,572	0.00%
2019/03/05	22	31.55	16	31.66	31.40	6	3,569	0.17%
2019/03/04	64	31.54	13	31.23	31.70	51	3,548	1.44%
2019/02/27	21	31.34	17	31.20	31.00	4	3,520	0.11%
2019/02/26	5	30.60	5	30.93	30.55	0	3,464	0.00%
2019/02/25	27	30.95	20	31.01	31.20	7	3,509	0.20%
2019/02/22	20	31.32	24	31.39	31.30	-4	3,466	-0.12%
2019/02/21	41	31.93	39	31.66	32.00	2	3,485	0.06%
2019/02/20	14	30.83	17	31.32	30.80	-3	3,472	-0.09%
2019/02/19	68	32.71	26	32.32	31.70	42	3,419	1.23%
2019/02/18	18	31.47	14	30.87	31.95	4	3,278	0.12%
2019/02/15	56	31.15	58	31.32	30.75	-2	3,238	-0.06%
2019/02/14	25	30.82	27	30.52	31.60	-2	3,234	-0.06%
2019/02/13	35	29.48	52	29.29	29.45	-17	3,236	-0.53%
2019/02/12	131	28.48	31	27.97	28.90	100	3,205	3.12%	大買/
2019/02/11	78	26.46	25	26.58	27.65	53	3,055	1.73%
2019/01/30	3	25.20	1	24.60	25.15	2	2,873	0.07%
2019/01/29	4	24.15	0	0.00	24.10	4	2,860	0.14%
2019/01/28	9	25.22	10	25.26	24.35	-1	2,843	-0.04%
2019/01/25	16	25.33	15	25.12	25.20	1	2,813	0.04%
2019/01/24	24	25.35	24	25.89	25.15	0	2,790	0.00%
2019/01/23	22	25.90	26	25.53	25.80	-4	2,763	-0.14%
2019/01/22	24	25.75	26	25.72	25.45	-2	2,703	-0.07%
2019/01/21	2	24.90	11	25.61	25.40	-9	2,652	-0.34%
2019/01/18	6	24.05	0	0.00	24.20	6	2,469	0.24%
2019/01/17	5	23.40	5	23.30	23.10	0	2,451	0.00%
2019/01/16	0	0.00	9	23.38	23.30	-9	2,456	-0.37%
2019/01/15	0	0.00	2	23.23	23.15	-2	2,435	-0.08%
2019/01/10	5	22.45	0	0.00	22.40	5	2,422	0.21%
2019/01/09	0	0.00	22	22.81	22.70	-22	2,408	-0.91%
2019/01/07	0	0.00	3	22.70	23.05	-3	2,361	-0.13%
2019/01/04	1	22.10	9	21.88	22.30	-8	2,361	-0.34%
2019/01/02	7	22.50	0	0.00	22.50	7	2,386	0.29%
2018/12/27	2	22.70	0	0.00	22.35	2	2,421	0.08%
2018/12/26	3	22.05	2	22.15	22.05	1	2,407	0.04%
2018/12/25	4	22.71	5	22.82	22.50	-1	2,401	-0.04%
2018/12/24	3	24.10	8	23.73	23.65	-5	2,381	-0.21%
2018/12/22	2	23.60	5	23.60	23.60	-3	2,371	-0.13%
2018/12/21	3	23.28	4	23.00	23.60	-1	2,364	-0.04%
2018/12/20	7	22.36	3	22.45	22.20	4	2,343	0.17%
2018/12/19	3	22.62	6	22.72	22.55	-3	2,322	-0.13%
2018/12/18	15	22.99	0	0.00	22.70	15	2,305	0.65%
2018/12/17	0	0.00	4	23.70	23.70	-4	2,301	-0.17%
2018/12/14	12	23.38	10	23.50	23.55	2	2,320	0.09%
2018/12/13	19	24.83	41	24.66	24.10	-22	2,332	-0.94%
2018/12/12	0	0.00	1	24.35	24.35	-1	2,329	-0.04%
2018/12/11	0	0.00	1	23.80	23.80	-1	2,452	-0.04%
2018/12/10	25	23.97	19	24.01	23.70	6	2,455	0.24%
2018/12/07	5	23.40	14	24.02	24.35	-9	2,425	-0.37%
2018/12/06	30	23.43	56.1	23.13	22.80	-26.1	2,397	-1.09%
2018/12/05	13	24.38	57	24.27	24.60	-44	2,357	-1.87%
2018/12/04	2	23.85	6	23.79	23.95	-4	2,351	-0.17%
2018/12/03	7	24.56	9	24.30	23.65	-2	2,421	-0.08%
2018/11/30	7	23.26	6	23.82	24.05	1	2,323	0.04%
2018/11/29	22	21.90	1	21.90	21.90	21	2,275	0.92%
2018/11/28	35	21.71	3	21.80	21.60	32	2,327	1.37%
2018/11/27	47	21.65	0	0.00	21.75	47	2,336	2.01%
2018/11/26	2	21.00	2	21.28	21.60	0	2,346	0.00%
2018/11/23	3	20.92	2	21.20	20.80	1	2,400	0.04%
2018/11/22	8	22.53	23	21.71	21.40	-15	2,389	-0.63%
2018/11/21	1	22.40	0	0.00	22.35	1	2,450	0.04%
2018/11/20	2	22.70	2	22.50	22.75	0	2,615	0.00%
2018/11/19	10	21.86	1	21.95	22.30	9	2,544	0.35%
2018/11/16	0	0.00	31	21.40	20.90	-31	2,472	-1.25%
2018/11/15	38	21.39	5	21.32	21.35	33	2,436	1.35%
2018/11/14	1	21.05	22	20.97	21.15	-21	2,404	-0.87%
2018/11/13	25	20.70	36	20.65	21.30	-11	2,363	-0.47%
2018/11/12	39	20.29	36	20.20	20.80	3	2,257	0.13%
2018/11/09	41	19.15	16	19.41	19.30	25	2,101	1.19%
2018/11/08	1	18.50	30	18.32	18.10	-29	2,012	-1.44%
2018/11/07	25	18.06	0	0.00	18.05	25	2,035	1.23%
2018/11/02	10	17.95	0	0.00	17.70	10	2,228	0.45%
2018/10/31	0	0.00	3	18.00	17.80	-3	2,215	-0.14%
2018/10/29	0	0.00	3	17.85	17.80	-3	2,168	-0.14%
2018/10/25	0	0.00	7	17.10	17.25	-7	2,118	-0.33%
2018/10/24	0	0.00	18	17.36	17.60	-18	2,100	-0.86%
2018/10/16	2	16.85	2	16.48	16.50	0	2,078	0.00%
2018/10/11	0	0.00	1	15.75	15.65	-1	2,063	-0.05%
2018/10/05	2	16.40	1	17.05	16.55	1	2,008	0.05%
2018/10/03	0	0.00	2	17.83	17.60	-2	1,966	-0.10%
2018/10/02	0	0.00	1	17.70	17.70	-1	1,959	-0.05%
2018/09/27	1	17.40	0	0.00	17.50	1	1,961	0.05%
2018/09/20	0	0.00	3	16.90	17.10	-3	1,916	-0.16%
2018/09/19	10	18.05	0	0.00	17.40	10	1,890	0.53%
2018/09/18	1	17.80	3	18.00	17.70	-2	1,850	-0.11%
2018/09/17	4	19.66	7	19.78	18.55	-3	1,775	-0.17%
2018/09/12	0	0.00	1	18.50	18.65	-1	1,579	-0.06%
2018/09/07	4	19.21	8	19.10	18.70	-4	1,481	-0.27%
2018/09/06	1	19.10	0	0.00	18.80	1	1,383	0.07%
2018/09/05	5	19.14	0	0.00	18.85	5	1,353	0.37%
2018/09/04	1	19.15	2	19.25	19.25	-1	1,296	-0.08%
2018/08/30	7	18.77	2	19.00	18.70	5	1,218	0.41%
2018/08/29	5	18.20	6	18.50	18.20	-1	1,148	-0.09%
2018/08/28	10	19.30	4	18.69	18.65	6	1,134	0.53%
2018/08/27	3	19.22	0	0.00	19.25	3	1,006	0.30%
2018/08/23	0	0.00	16	17.06	17.05	-16	797	-2.01%
2018/08/22	0	0.00	14	17.09	17.10	-14	797	-1.75%
2018/08/21	0	0.00	5	17.10	17.10	-5	800	-0.62%
2018/08/20	2	16.80	0	0.00	16.80	2	794	0.25%
2018/08/17	4	16.86	3	16.92	16.80	1	784	0.13%
2018/08/16	0	0.00	14	16.80	16.80	-14	767	-1.82%
2018/08/15	1	17.10	0	0.00	17.15	1	747	0.13%
2018/08/14	20	17.14	0	0.00	17.35	20	714	2.80%
2018/08/13	32	17.83	0	0.00	17.60	32	667	4.79%
2018/08/10	0	0.00	2	17.25	17.10	-2	567	-0.35%
2018/08/09	0	0.00	5	15.95	15.85	-5	452	-1.11%
2018/07/24	5	15.05	5	14.90	14.95	0	436	0.00%
2018/06/27	0	0.00	20	14.45	14.35	-20	704	-2.84%
2018/06/19	0	0.00	21	14.55	14.45	-21	720	-2.91%
2018/06/08	15	16.35	1	16.35	16.50	14	730	1.92%
2018/06/07	20	16.45	1	16.40	16.45	19	714	2.66%
2018/06/06	8	16.46	0	0.00	16.35	8	797	1.00%
2018/06/05	1	16.40	2	16.40	16.45	-1	798	-0.13%
2018/06/04	26	16.20	0	0.00	16.15	26	786	3.31%
2018/05/16	0	0.00	45	15.30	15.40	-45	830	-5.42%
2018/05/09	0	0.00	1	15.40	15.40	-1	826	-0.12%
2018/04/27	1	14.60	10	14.55	14.65	-9	809	-1.11%
2018/04/26	0	0.00	14	15.10	15.10	-14	799	-1.75%
2018/04/24	2	15.15	2	15.10	15.20	0	793	0.00%
2018/04/23	1	16.00	0	0.00	15.90	1	770	0.13%
2018/04/20	15	16.28	0	0.00	16.30	15	765	1.96%
2018/04/11	30	15.87	0	0.00	15.80	30	712	4.21%
2018/04/09	0	0.00	3	15.45	15.80	-3	751	-0.40%
2018/04/03	0	0.00	2	15.30	15.40	-2	740	-0.27%
2018/04/02	5	15.62	1	15.85	15.40	4	741	0.54%
2018/03/31	1	15.90	0	0.00	15.75	1	741	0.13%
2018/03/29	1	15.50	1	15.45	15.35	0	720	0.00%
2018/03/21	0	0.00	1	15.50	15.45	-1	720	-0.14%
2018/03/14	5	15.60	5	15.40	15.35	0	703	0.00%
2018/03/12	0	0.00	7	15.04	15.30	-7	675	-1.04%
2018/03/06	13	14.87	0	0.00	14.95	13	519	2.50%
2018/03/02	2	14.75	0	0.00	14.65	2	498	0.40%
2018/03/01	0	0.00	1	14.50	14.50	-1	462	-0.22%
2018/02/09	0	0.00	1	13.15	13.35	-1	455	-0.22%
2018/02/06	0	0.00	10	13.08	12.85	-10	466	-2.14%
2018/02/02	0	0.00	1	13.90	13.95	-1	464	-0.22%
2018/01/26	3	14.20	0	0.00	14.15	3	510	0.59%
2018/01/12	2	14.35	0	0.00	14.35	2	571	0.35%