皇翔 (2545)-凱基-城中券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
60.6
漲跌
▲0.6
漲幅
+1.00%
成交量
3,291張
產業
上市營建類股
183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

皇翔 (2545)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/17	5	60.54	5	60.22	60.60	0	1,931	0.00%
2024/05/16	0	0.00	6	60.10	60.00	-6	1,881	-0.32%
2024/05/15	0	0.00	0	58.60	59.40	0	1,813	0.00%
2024/05/14	4	57.90	4	59.29	57.90	0	1,781	0.00%
2024/05/13	13	57.48	2	57.22	59.60	11	1,752	0.63%
2024/05/10	2	57.60	1.1	58.81	57.20	0.9	1,691	0.05%
2024/05/09	1	58.40	4	59.58	58.40	-3	1,623	-0.19%
2024/05/08	3	60.13	5	60.06	60.50	-2	1,552	-0.13%
2024/05/07	8	63.30	3.3	63.03	61.60	4.7	1,464	0.32%
2024/05/06	12	65.42	1.1	63.02	66.30	10.9	1,379	0.79%
2024/05/03	11	66.05	15.9	62.88	67.20	-4.9	1,196	-0.41%
2024/05/02	15.6	59.98	10.1	61.04	61.10	5.5	996	0.55%
2024/04/30	2	57.40	2.1	57.26	58.00	-0.1	911	-0.01%
2024/04/29	8	57.61	11.2	58.11	57.30	-3.2	867	-0.36%
2024/04/26	5	56.80	1	56.19	57.20	4	802	0.50%
2024/04/25	2	54.85	0	54.85	54.50	2	733	0.27%
2024/04/24	9	53.97	10	53.77	53.70	-1	693	-0.15%
2024/04/23	0	0.00	0.1	52.49	53.60	-0.1	671	-0.01%
2024/04/22	0	0.00	0.1	52.93	51.90	-0.1	645	-0.01%
2024/04/19	0	0.00	0.5	51.65	51.30	-0.5	583	-0.09%
2024/04/18	1.4	51.89	1.1	52.28	52.30	0.3	543	0.06%
2024/04/17	0	0.00	3.1	49.26	49.75	-3.1	483	-0.63%
2024/04/16	0	0.00	11.1	47.75	48.25	-11.1	468	-2.36%
2024/04/15	4	50.00	0.1	49.33	49.35	3.9	448	0.87%
2024/04/12	0.1	49.00	0.1	49.73	49.80	0	427	0.00%
2024/04/11	26	49.64	3.1	50.18	50.20	22.9	395	5.80%
2024/04/01	0	0.00	4	44.95	44.85	-4	294	-1.38%
2024/03/29	0	0.00	3	44.90	44.65	-3	291	-1.03%
2024/03/28	1	44.90	1	44.75	44.90	0	290	0.00%
2024/03/27	0	0.00	0.1	45.12	44.90	-0.1	295	-0.03%
2024/03/26	1.1	45.14	9	44.98	44.80	-7.9	291	-2.70%
2024/03/25	2.1	44.33	0	0.00	44.30	2.1	288	0.74%
2024/03/21	0.7	43.80	0	0.00	43.95	0.7	283	0.25%
2024/03/20	0	0.00	10	43.45	43.50	-10	288	-3.47%
2024/03/19	0	0.00	1	43.80	43.50	-1	296	-0.34%
2024/03/04	15	43.21	0	0.00	43.25	15	277	5.40%
2024/03/01	0.1	43.10	0	0.00	43.20	0.1	275	0.04%
2024/02/05	0.1	42.60	0	0.00	42.65	0.1	247	0.04%
2024/02/02	0.3	42.57	5	42.50	42.50	-4.7	245	-1.93%
2024/01/24	0.3	43.30	2	43.30	43.35	-1.8	228	-0.77%
2024/01/22	0.6	43.32	0	0.00	43.30	0.6	228	0.26%
2024/01/19	0	0.00	1	42.50	43.00	-1	225	-0.44%
2024/01/18	0.1	42.45	0	0.00	42.65	0.1	222	0.05%
2024/01/17	0.1	42.50	0	0.00	42.40	0.1	220	0.05%
2024/01/16	2.1	43.19	0	0.00	43.00	2.1	212	0.99%
2024/01/15	3.3	43.90	1	44.15	44.15	2.3	193	1.18%
2023/12/22	0	0.00	1	42.95	43.00	-1	164	-0.61%
2023/12/14	0	0.00	2	41.65	41.75	-2	133	-1.50%
2023/12/12	5	40.60	1	40.75	40.75	4	122	3.26%
2023/11/17	2	39.08	0	0.00	39.30	2	105	1.90%
2023/11/03	0	0.00	1	38.90	38.70	-1	118	-0.84%
2023/09/12	0	0.00	2	39.05	39.20	-2	331	-0.60%
2023/09/11	0	0.00	7	39.05	39.05	-7	335	-2.08%
2023/09/08	1	39.40	0	0.00	39.30	1	341	0.29%
2023/09/07	0	0.00	9	39.39	39.30	-9	346	-2.60%
2023/08/14	8	39.25	0	0.00	39.05	8	398	2.01%
2023/08/11	0	0.00	2	39.80	39.80	-2	397	-0.50%
2023/07/26	0	0.00	5	39.30	39.40	-5	422	-1.18%
2023/07/21	5	39.54	0	0.00	39.20	5	419	1.19%
2023/07/17	0	0.00	10	39.60	39.60	-10	415	-2.40%
2023/07/06	0	0.00	4	40.28	40.60	-4	432	-0.92%
2023/07/04	0	0.00	11	40.45	40.60	-11	443	-2.48%
2023/06/26	1	40.80	0	0.00	40.80	1	452	0.22%
2023/06/21	2	45.48	0	0.00	45.55	2	428	0.47%
2023/06/20	3	45.88	0	0.00	45.50	3	398	0.75%
2023/06/19	2	46.38	2	46.89	46.35	0	374	0.00%
2023/06/15	1	47.25	0	0.00	46.95	1	370	0.27%
2023/06/13	0	0.00	5	46.90	47.15	-5	414	-1.21%
2023/06/12	0	0.00	1.3	47.08	47.00	-1.3	444	-0.28%
2023/06/09	0	0.00	5	47.35	47.65	-5	443	-1.13%
2023/06/08	8	47.61	0	0.00	47.40	8	442	1.81%
2023/06/07	11	47.38	0	0.00	47.50	11	442	2.48%
2023/05/29	0	0.00	1	46.30	46.30	-1	505	-0.20%
2023/05/26	0	0.00	4	46.20	46.15	-4	516	-0.78%
2023/05/25	0	0.00	1	46.15	46.10	-1	518	-0.19%
2023/05/24	0	0.00	1	46.30	46.20	-1	517	-0.19%
2023/05/23	4	46.35	0	0.00	46.25	4	517	0.77%
2023/05/16	0	0.00	2	45.50	45.60	-2	527	-0.38%
2023/05/02	1	46.65	0	0.00	46.55	1	527	0.19%
2023/04/19	1	45.80	0	0.00	45.80	1	519	0.19%
2023/04/18	8	46.34	0	0.00	46.25	8	511	1.57%
2023/04/17	12	46.57	0.2	46.80	46.55	11.8	505	2.33%
2023/04/12	3	46.10	0	0.00	46.15	3	490	0.61%
2023/04/10	0	0.00	1	45.95	45.95	-1	480	-0.21%
2023/04/07	0	0.00	1	45.40	45.60	-1	465	-0.21%
2023/03/31	3	45.05	0	0.00	45.40	3	453	0.66%
2023/03/28	1	45.30	0	0.00	44.90	1	439	0.23%
2023/03/20	0	0.00	1	44.50	44.65	-1	400	-0.25%
2023/03/16	5	43.18	4	43.38	43.30	1	383	0.26%
2023/03/15	1	46.30	0.1	46.20	46.80	0.9	340	0.26%
2023/03/09	0	0.00	2	45.85	46.05	-2	297	-0.67%
2023/03/08	0	0.00	0.5	46.50	46.55	-0.5	288	-0.17%
2023/02/22	0	0.00	3	43.65	43.70	-3	201	-1.49%
2023/02/08	0	0.00	1	43.90	43.65	-1	204	-0.49%
2023/01/17	6	40.40	0	0.00	41.70	6	185	3.24%
2022/11/24	0	0.00	1	42.10	42.05	-1	276	-0.36%
2022/11/10	0	0.00	5	40.50	40.50	-5	288	-1.73%
2022/11/04	0	0.00	1	40.45	40.70	-1	325	-0.31%
2022/10/18	1	39.25	0	0.00	39.30	1	349	0.29%
2022/10/12	5	39.60	0	0.00	39.60	5	359	1.39%
2022/09/28	0	0.00	1	39.75	39.90	-1	384	-0.26%
2022/09/27	0	0.00	1	39.75	40.55	-1	391	-0.26%
2022/09/23	1	41.30	0	0.00	41.15	1	395	0.25%
2022/09/21	1	41.80	0	0.00	41.80	1	408	0.24%
2022/09/19	1	42.00	0	0.00	41.85	1	423	0.24%
2022/09/14	1	42.70	0	0.00	42.80	1	488	0.20%
2022/09/08	0	0.00	5	43.07	43.45	-5	636	-0.78%
2022/08/29	0	0.00	1	45.60	45.45	-1	755	-0.13%
2022/08/26	0	0.00	1	46.40	46.50	-1	769	-0.13%
2022/08/18	0	0.00	4	45.20	45.30	-4	813	-0.49%
2022/08/12	1	47.10	0	0.00	47.50	1	807	0.12%
2022/08/11	5	46.31	5	46.28	46.40	0	802	0.00%
2022/08/10	0.2	45.10	1	45.45	45.75	-0.8	793	-0.10%
2022/08/09	0	0.00	1	43.40	43.35	-1	777	-0.13%
2022/08/05	5	41.85	0	0.00	41.90	5	785	0.64%
2022/08/04	0.1	41.50	0	0.00	40.90	0.1	798	0.01%
2022/08/02	0.1	42.50	0	0.00	42.30	0.1	814	0.01%
2022/07/25	0	0.00	1	42.50	42.50	-1	870	-0.11%
2022/07/20	0	0.00	3	42.80	42.50	-3	924	-0.32%
2022/07/15	10.1	42.10	0	0.00	41.70	10.1	1,172	0.86%
2022/07/13	0	0.00	1	41.75	42.00	-1	1,236	-0.08%
2022/07/12	0.1	40.80	0	0.00	40.55	0.1	1,295	0.01%
2022/07/11	0	0.00	0.1	41.10	41.35	-0.1	1,310	-0.01%
2022/07/04	0.1	40.75	0	0.00	41.10	0.1	1,362	0.01%
2022/07/01	0.2	41.18	3	40.55	40.50	-2.8	1,407	-0.20%
2022/06/30	0.2	41.70	0	0.00	41.80	0.2	1,419	0.01%
2022/06/29	0.4	42.71	0	0.00	42.55	0.4	1,425	0.03%
2022/06/28	0.2	42.10	1	42.05	42.35	-0.8	1,450	-0.06%
2022/06/27	0.2	41.52	1	41.20	41.85	-0.8	1,462	-0.05%
2022/06/23	2	39.90	0	0.00	40.40	2	1,500	0.13%
2022/06/22	3	39.37	0	0.00	39.25	3	1,523	0.20%
2022/06/21	2	43.05	0	0.00	42.40	2	1,539	0.13%
2022/06/20	2	43.45	0	0.00	42.70	2	1,616	0.12%
2022/06/17	1	53.90	0	0.00	53.70	1	1,614	0.06%
2022/06/16	2	56.05	0	0.00	54.90	2	1,614	0.12%
2022/06/14	0	0.00	4	57.00	57.60	-4	1,846	-0.22%
2022/06/13	1	56.90	5	56.90	56.80	-4	1,978	-0.20%
2022/06/08	0.3	57.28	0	0.00	57.00	0.3	1,980	0.02%
2022/06/02	2	57.20	0	0.00	57.30	2	1,972	0.10%
2022/06/01	6	54.97	0	0.00	55.20	6	1,948	0.31%
2022/05/03	0	0.00	10	54.71	54.70	-10	1,928	-0.52%
2022/04/28	0	0.00	12	55.83	55.80	-12	1,911	-0.63%
2022/04/27	0	0.00	10	55.70	55.50	-10	1,902	-0.53%
2022/04/25	2	57.50	0	0.00	57.40	2	1,864	0.11%
2022/04/21	35	60.08	35	58.82	60.20	0	1,757	0.00%
2022/04/20	0	0.00	1	57.10	58.50	-1	1,620	-0.06%
2022/04/19	0	0.00	8	55.70	56.50	-8	1,591	-0.50%
2022/04/18	9	57.22	8	55.80	54.70	1	1,570	0.06%
2022/04/15	0	0.00	1	55.20	55.40	-1	1,533	-0.07%
2022/04/14	0	0.00	2	54.80	54.80	-2	1,515	-0.13%
2022/04/13	0	0.00	12	54.50	54.60	-12	1,505	-0.80%
2022/04/01	1	53.90	10	54.00	54.00	-9	1,368	-0.66%
2022/03/30	0	0.00	1	53.30	53.10	-1	1,321	-0.08%
2022/03/29	18	53.30	0	0.00	53.20	18	1,302	1.38%
2022/03/28	1	53.80	1	54.00	53.70	0	1,281	0.00%
2022/03/25	0	0.00	0.1	56.00	54.90	-0.1	1,242	-0.01%
2022/03/24	3	54.53	1	54.50	54.30	2	1,200	0.17%
2022/03/23	7	53.63	5	54.10	54.80	2	1,148	0.17%
2022/03/22	1	51.30	1	51.20	51.80	0	1,043	0.00%
2022/03/21	1	49.35	1	49.15	49.70	0	965	0.00%
2022/03/18	5	48.93	5	48.92	49.40	0	921	0.00%
2022/03/17	7.1	47.68	6	48.10	48.50	1.1	825	0.13%
2022/03/16	2	45.38	0	0.00	45.45	2	625	0.33%
2022/02/25	0	0.00	1	41.65	41.65	-1	368	-0.27%
2022/02/09	0	0.00	4	40.00	40.10	-4	337	-1.18%
2022/01/17	4	38.95	0	0.00	39.00	4	336	1.19%
2021/12/24	0	0.00	6	37.08	37.20	-6	334	-1.80%
2021/12/17	1	36.80	0	0.00	36.80	1	339	0.29%
2021/12/09	1	37.45	0	0.00	37.50	1	363	0.27%
2021/12/08	3	37.65	0	0.00	37.45	3	366	0.82%
2021/11/30	0	0.00	1	36.80	36.80	-1	379	-0.26%
2021/11/23	0	0.00	5	37.05	37.00	-5	417	-1.20%
2021/11/22	0	0.00	3	37.15	37.10	-3	429	-0.70%
2021/11/18	1	37.40	0	0.00	37.20	1	492	0.20%
2021/11/17	2	37.53	0	0.00	37.50	2	522	0.38%
2021/11/16	0	0.00	2	37.88	37.80	-2	575	-0.35%
2021/11/11	1	38.85	1	39.10	38.95	0	637	0.00%
2021/11/05	1	37.95	0	0.00	38.25	1	683	0.15%
2021/11/04	2	38.70	0	0.00	38.50	2	687	0.29%
2021/10/29	1	36.55	0	0.00	36.55	1	678	0.15%
2021/10/28	1	36.65	0	0.00	36.65	1	682	0.15%
2021/10/21	5	37.05	0	0.00	37.05	5	702	0.71%
2021/10/07	1	36.80	0	0.00	36.90	1	707	0.14%
2021/09/28	1	37.00	0	0.00	37.15	1	741	0.13%
2021/09/22	0	0.00	2	36.80	36.75	-2	784	-0.25%
2021/09/03	0	0.00	2	38.30	38.50	-2	827	-0.24%
2021/08/30	19	38.14	0	0.00	38.50	19	820	2.31%
2021/08/23	5	38.75	1.1	38.47	38.75	3.9	772	0.50%
2021/08/20	1	43.65	1	43.80	43.65	0	744	0.00%
2021/08/19	20	43.60	0.1	44.00	43.65	19.9	692	2.87%
2021/08/16	10	43.50	0	0.00	43.60	10	641	1.56%
2021/08/12	3	44.30	0	0.00	44.30	3	607	0.49%
2021/07/30	1	43.20	0	0.00	43.20	1	716	0.14%
2021/07/13	11	43.12	0	0.00	42.65	11	932	1.18%
2021/07/09	4	43.20	0	0.00	43.25	4	940	0.43%
2021/07/07	4	43.40	0	0.00	43.10	4	981	0.41%
2021/07/06	2	43.50	0	0.00	43.45	2	1,002	0.20%
2021/06/24	1	42.85	0	0.00	42.85	1	1,120	0.09%
2021/06/23	0	0.00	1	42.55	42.80	-1	1,134	-0.09%
2021/06/18	1	42.00	0	0.00	42.10	1	1,332	0.08%
2021/06/10	0	0.00	1	41.45	41.55	-1	1,357	-0.07%
2021/06/09	1	41.55	0	0.00	41.55	1	1,361	0.07%
2021/06/04	3	42.20	0	0.00	41.95	3	1,355	0.22%
2021/06/03	0	0.00	2	42.20	42.20	-2	1,350	-0.15%
2021/05/31	2	40.95	0.5	41.05	41.00	1.5	1,322	0.11%
2021/05/25	0	0.00	88	39.96	40.00	-88	1,313	-6.70%
2021/05/24	0.1	40.20	0	0.00	40.15	0.1	1,301	0.01%
2021/05/21	0.4	40.05	0	0.00	40.10	0.4	1,300	0.03%
2021/05/19	55	39.73	0	0.00	39.75	55	1,289	4.26%
2021/05/14	13	40.04	0	0.00	40.00	13	1,245	1.04%
2021/05/13	1	40.20	0	0.00	40.00	1	1,224	0.08%
2021/05/12	2	42.00	0	0.00	40.45	2	1,205	0.17%
2021/05/10	0	0.00	0.2	43.25	43.50	-0.2	1,140	-0.02%
2021/04/28	0	0.00	1.7	44.33	44.30	-1.7	1,084	-0.15%
2021/04/27	0	0.00	1	44.10	44.05	-1	1,063	-0.09%
2021/04/26	0	0.00	0.3	43.95	43.95	-0.3	1,052	-0.03%
2021/04/22	1	44.10	0	0.00	43.60	1	1,024	0.10%
2021/04/21	0	0.00	0.2	43.80	43.90	-0.2	988	-0.02%
2021/04/20	1	43.45	0.1	43.70	43.50	0.9	963	0.09%
2021/04/19	0	0.00	3	43.75	44.20	-3	928	-0.32%
2021/04/16	0	0.00	0.4	43.01	43.20	-0.4	900	-0.04%
2021/04/15	0	0.00	0.4	42.66	42.60	-0.4	890	-0.04%
2021/04/14	2	42.03	0	0.00	42.75	2	879	0.23%
2021/04/13	33	43.10	1	42.90	42.90	32	858	3.73%
2021/04/09	2	44.13	2	43.80	44.10	0	810	0.00%
2021/04/08	0	0.00	0.2	43.70	44.10	-0.2	791	-0.03%
2021/04/06	1	43.00	1	43.10	43.15	0	717	0.00%
2021/04/01	1	43.20	4	43.10	43.15	-3	699	-0.43%
2021/03/31	0	0.00	1	42.95	43.05	-1	678	-0.15%
2021/03/30	0	0.00	1	42.90	42.90	-1	659	-0.15%
2021/03/26	0	0.00	4	42.75	42.90	-4	615	-0.65%
2021/03/25	3	42.58	0	0.00	42.55	3	597	0.50%
2021/03/24	0	0.00	10	43.20	43.20	-10	558	-1.79%
2021/03/23	15	42.44	6	42.58	43.20	9	514	1.75%
2021/03/22	0	0.00	3	41.55	41.55	-3	374	-0.80%
2021/03/18	0	0.00	0.5	38.50	38.45	-0.5	347	-0.14%
2021/03/15	1	38.00	0.5	37.85	37.95	0.5	356	0.14%
2021/03/02	0	0.00	1	36.70	36.80	-1	377	-0.26%
2021/02/02	0	0.00	2	34.75	34.70	-2	366	-0.55%
2021/01/29	2	35.50	0	0.00	35.00	2	362	0.55%
2021/01/25	0	0.00	0.7	36.00	36.30	-0.7	345	-0.20%
2021/01/22	1	35.60	0	0.00	36.45	1	342	0.29%
2021/01/20	0	0.00	1	36.40	36.40	-1	332	-0.30%
2021/01/15	1	36.20	0	0.00	36.65	1	327	0.31%
2021/01/07	0	0.00	2	37.40	37.70	-2	318	-0.63%
2021/01/04	2	37.88	0	0.00	38.00	2	332	0.60%
2020/12/24	1	37.40	0	0.00	37.70	1	333	0.30%
2020/12/18	2	37.70	0	0.00	37.90	2	343	0.58%
2020/12/16	1	37.60	0	0.00	38.00	1	361	0.28%
2020/12/15	1	37.80	0	0.00	37.70	1	358	0.28%
2020/12/14	0	0.00	1	37.95	37.95	-1	352	-0.28%
2020/12/10	1	37.50	0	0.00	37.35	1	347	0.29%
2020/12/04	2	38.55	0	0.00	38.60	2	316	0.63%
2020/12/03	1	38.50	0	0.00	39.00	1	314	0.32%
2020/12/02	2	38.50	0	0.00	38.85	2	308	0.65%
2020/11/30	4	40.06	0	0.00	39.70	4	293	1.36%
2020/11/26	0	0.00	1	39.75	39.70	-1	290	-0.34%
2020/11/23	1	39.50	0	0.00	39.50	1	305	0.33%
2020/11/20	1	39.40	0	0.00	39.45	1	305	0.33%
2020/11/16	0	0.00	1	38.70	38.90	-1	314	-0.32%
2020/11/13	1	38.95	0	0.00	38.95	1	313	0.32%
2020/10/29	1	38.45	0	0.00	38.90	1	310	0.32%
2020/10/28	0	0.00	1	39.25	39.25	-1	319	-0.31%
2020/10/22	1	40.85	0	0.00	40.85	1	346	0.29%
2020/10/13	1	39.65	0	0.00	39.30	1	361	0.28%
2020/10/12	0	0.00	2	40.40	40.15	-2	360	-0.55%
2020/08/07	2	36.40	0	0.00	36.60	2	357	0.56%
2020/08/06	0	0.00	0.5	36.55	36.65	-0.5	357	-0.15%
2020/07/28	0	0.00	3.1	36.50	36.25	-3.1	328	-0.94%
2020/07/14	0.6	35.20	0	0.00	35.50	0.6	300	0.21%
2020/07/09	0	0.00	0.3	36.50	36.20	-0.3	294	-0.10%
2020/07/06	0	0.00	5	35.76	36.55	-5	293	-1.71%
2020/06/23	0	0.00	3	34.72	35.00	-3	303	-0.99%
2020/06/22	1	34.90	0	0.00	34.90	1	303	0.33%
2020/06/09	0	0.00	1	36.00	35.85	-1	334	-0.30%
2020/06/01	1	35.40	0	0.00	35.25	1	343	0.29%
2020/05/05	0	0.00	2	32.95	33.00	-2	363	-0.55%
2020/04/09	0	0.00	1	28.80	29.35	-1	415	-0.24%
2020/04/08	0	0.00	14	29.30	29.15	-14	438	-3.20%
2020/04/06	0	0.00	5	27.95	28.05	-5	460	-1.09%
2020/03/31	0	0.00	18	28.66	28.35	-18	460	-3.91%
2020/03/25	4	27.20	0	0.00	27.10	4	463	0.86%
2020/03/19	20	23.60	0	0.00	23.15	20	455	4.39%
2020/03/18	11	25.58	0	0.00	25.70	11	447	2.46%
2020/03/09	1	31.90	0	0.00	31.70	1	438	0.23%
2020/02/25	0	0.00	0.1	37.45	33.95	-0.1	567	-0.02%
2020/02/13	5	35.05	0	0.00	35.00	5	589	0.85%
2020/02/04	0	0.00	1	35.05	35.30	-1	576	-0.17%
2020/01/20	0	0.00	1	39.50	39.70	-1	581	-0.17%
2020/01/15	0	0.00	1	39.45	39.45	-1	586	-0.17%
2020/01/02	1	40.80	0	0.00	41.80	1	625	0.16%
2019/12/31	0	0.00	2	39.30	40.00	-2	601	-0.33%
2019/12/24	0	0.00	1	37.45	38.55	-1	564	-0.18%
2019/12/19	1	37.85	0	0.00	37.95	1	557	0.18%
2019/12/12	0	0.00	5	37.82	37.10	-5	557	-0.90%
2019/12/10	0	0.00	2	39.43	39.30	-2	533	-0.37%
2019/12/05	2	38.40	2	38.50	38.50	0	521	0.00%
2019/12/04	0	0.00	1	39.05	39.00	-1	511	-0.20%
2019/12/03	5	38.64	0	0.00	39.00	5	502	0.99%
2019/12/02	1	39.00	0	0.00	38.80	1	491	0.20%
2019/11/29	3	37.93	5	36.80	37.80	-2	461	-0.43%
2019/11/28	0	0.00	6	35.96	36.00	-6	414	-1.45%
2019/11/26	3	34.20	0	0.00	35.25	3	389	0.77%
2019/11/15	0	0.00	2	34.80	34.80	-2	341	-0.59%
2019/11/08	0	0.00	3	35.33	35.50	-3	340	-0.88%
2019/11/04	4	36.03	0	0.00	36.35	4	353	1.13%
2019/11/01	0	0.00	3	36.30	36.30	-3	351	-0.85%
2019/10/31	2	36.10	0	0.00	36.55	2	351	0.57%
2019/10/30	3	35.13	21	35.75	36.55	-18	351	-5.12%
2019/10/25	20	33.70	5	33.73	33.70	15	321	4.67%
2019/10/21	3	34.32	0	0.00	34.30	3	309	0.97%
2019/10/16	0	0.00	4	32.96	33.15	-4	273	-1.47%
2019/10/15	5	31.75	0	0.00	32.25	5	256	1.95%
2019/10/08	0	0.00	3	30.50	30.60	-3	241	-1.24%
2019/09/18	0	0.00	5	30.70	30.80	-5	269	-1.86%
2019/09/17	3	30.18	4	30.38	30.55	-1	279	-0.36%
2019/09/16	0	0.00	1	30.40	30.40	-1	286	-0.35%
2019/09/03	0	0.00	5	30.75	30.70	-5	284	-1.76%
2019/09/02	1	30.75	0	0.00	30.65	1	283	0.35%
2019/08/30	0	0.00	1	30.75	30.75	-1	285	-0.35%
2019/08/29	0	0.00	1	30.60	30.75	-1	287	-0.35%
2019/08/27	2	30.45	6	30.70	30.70	-4	287	-1.39%
2019/08/26	0	0.00	10	30.50	30.70	-10	297	-3.36%
2019/08/23	8	30.72	5	30.75	30.80	3	309	0.97%
2019/08/22	0	0.00	58	30.62	30.75	-58	313	-18.52%
2019/08/21	0	0.00	2	30.70	30.75	-2	342	-0.58%
2019/08/20	0	0.00	58	30.60	30.65	-58	370	-15.65%
2019/08/16	0	0.00	31	30.59	30.60	-31	371	-8.34%
2019/08/12	0	0.00	5	29.62	29.80	-5	357	-1.40%
2019/08/07	139	30.90	0	0.00	30.75	139	345	40.26%	大買/鉅額交易
2019/08/06	2	30.60	0	0.00	30.95	2	339	0.59%
2019/08/01	1	30.90	0	0.00	31.25	1	333	0.30%
2019/07/31	0	0.00	2	31.60	31.60	-2	326	-0.61%
2019/07/25	0	0.00	10	31.65	31.85	-10	326	-3.07%
2019/07/23	10	31.57	0	0.00	31.70	10	324	3.08%
2019/07/18	0	0.00	1	31.40	31.40	-1	321	-0.31%
2019/07/11	1	31.00	0	0.00	31.25	1	325	0.31%
2019/07/09	0	0.00	2	31.25	31.25	-2	327	-0.61%
2019/06/27	0	0.00	3	31.40	31.80	-3	340	-0.88%
2019/06/25	0	0.00	5	31.25	31.60	-5	342	-1.46%
2019/06/19	2	29.50	0	0.00	29.70	2	311	0.64%
2019/06/14	1	29.40	0	0.00	29.50	1	310	0.32%
2019/06/13	1	29.45	0	0.00	29.55	1	310	0.32%
2019/05/29	4	29.19	0	0.00	29.05	4	275	1.45%
2019/05/27	6	28.50	0	0.00	29.60	6	237	2.52%
2019/05/24	0	0.00	0.2	30.45	28.00	-0.2	207	-0.11%
2019/05/23	0	0.00	1	27.70	27.70	-1	201	-0.50%
2019/05/22	0	0.00	0.1	30.45	27.75	-0.1	204	-0.05%
2019/05/16	0	0.00	1	27.55	27.65	-1	213	-0.47%
2019/05/07	1	27.65	0	0.00	27.75	1	214	0.47%
2019/04/30	4	27.78	0	0.00	27.85	4	209	1.91%
2019/04/29	4	27.81	0	0.00	27.95	4	210	1.90%
2019/04/25	15	27.93	0	0.00	28.00	15	212	7.05%
2019/04/23	0	0.00	2.2	27.74	28.00	-2.2	214	-1.02%
2019/04/19	3	27.60	0	0.00	27.50	3	219	1.37%
2019/04/18	0	0.00	10	27.70	27.85	-10	223	-4.47%
2019/04/17	0	0.00	2	27.80	27.90	-2	228	-0.87%
2019/04/12	0	0.00	1	27.40	27.35	-1	223	-0.45%
2019/02/27	0	0.00	9	25.90	25.90	-9	240	-3.74%
2019/02/12	3	26.12	0	0.00	26.30	3	234	1.28%
2019/01/18	0	0.00	1	26.40	26.40	-1	233	-0.43%
2018/12/27	0.3	25.50	0	0.00	25.50	0.3	281	0.09%
2018/12/05	1	26.10	0	0.00	26.10	1	297	0.34%
2018/12/04	1	26.20	2	26.50	26.20	-1	294	-0.34%
2018/11/15	1	23.85	0	0.00	23.95	1	236	0.42%
2018/11/07	20	24.85	0	0.00	24.80	20	234	8.52%
2018/10/19	1	24.40	0	0.00	24.40	1	216	0.46%
2018/10/17	2	25.88	0	0.00	25.70	2	169	1.18%
2018/10/03	0	0.00	1	27.90	27.95	-1	139	-0.72%
2018/09/17	1	26.70	0	0.00	26.70	1	122	0.81%
2018/09/05	0	0.00	2	27.05	27.05	-2	130	-1.53%
2018/08/28	1	26.20	0	0.00	26.20	1	126	0.79%
2018/08/13	0	0.00	0.1	29.55	26.30	-0.1	144	-0.07%
2018/08/08	1	26.65	0	0.00	26.70	1	145	0.69%
2018/08/06	0	0.00	0.1	28.65	26.75	-0.1	147	-0.03%
2018/08/02	0	0.00	5	26.65	26.65	-5	149	-3.33%
2018/07/30	1	27.85	0	0.00	27.85	1	139	0.72%
2018/07/10	1	26.90	0	0.00	26.90	1	150	0.66%
2018/07/04	1	26.20	0.3	28.85	26.30	0.8	146	0.51%
2018/06/27	1	27.10	0	0.00	27.05	1	145	0.69%
2018/06/25	3	27.70	0	0.00	27.70	3	143	2.09%
2018/06/15	2	28.00	0	0.00	28.00	2	147	1.36%
2018/05/31	0.4	27.85	0	0.00	28.00	0.4	146	0.28%
2018/05/24	1	27.90	0	0.00	27.95	1	144	0.69%
2018/05/22	1	28.00	0	0.00	28.00	1	144	0.69%
2018/04/09	0.2	29.15	0	0.00	29.35	0.2	229	0.09%
2018/01/31	0	0.00	0.4	31.25	31.00	-0.4	250	-0.17%
2018/01/29	0	0.00	3	31.15	31.20	-3	258	-1.16%
2018/01/23	0	0.00	1	31.65	31.65	-1	261	-0.38%
2018/01/17	0	0.00	2	32.15	32.00	-2	265	-0.75%
2018/01/16	2	31.60	0	0.00	31.60	2	258	0.78%
2018/01/08	3	31.55	0	0.00	31.70	3	341	0.88%