京城 (2524)-台灣摩根士丹利券商分點個股進出

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

京城

(2524)

可現股當沖

股價
45.75
漲跌
▼0.85
漲幅
-1.82%
成交量
874張
產業
上市營建類股
64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

京城 (2524)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/18	0	0.00	4	44.29	46.60	-4	381	-1.05%
2024/04/17	2	42.88	0	0.00	42.40	2	370	0.54%
2024/04/16	4	42.86	0	0.00	41.95	4	364	1.10%
2024/04/15	0	0.00	1	48.40	45.80	-1	351	-0.28%
2024/04/12	1	48.10	2	47.45	47.95	-1	342	-0.29%
2024/04/11	1	48.25	4	47.51	47.40	-3	338	-0.89%
2024/04/10	4	47.85	0	0.00	48.15	4	331	1.21%
2024/04/09	0	0.00	2	47.20	47.35	-2	327	-0.61%
2024/04/08	2	48.10	0	0.00	47.80	2	321	0.62%
2024/04/03	1	46.05	0	0.00	45.70	1	311	0.32%
2024/02/05	0	0.00	4	31.05	31.20	-4	160	-2.49%
2024/02/01	4	31.43	0	0.00	31.15	4	158	2.53%
2024/01/30	12	31.27	0	0.00	31.35	12	157	7.62%
2024/01/17	0	0.00	6	31.40	31.40	-6	148	-4.04%
2024/01/16	0	0.00	16	31.45	31.50	-16	145	-11.00%
2024/01/15	0	0.00	13	31.55	31.60	-13	143	-9.06%
2024/01/03	0	0.00	10	31.46	31.45	-10	138	-7.23%
2024/01/02	0	0.00	6	31.50	31.50	-6	137	-4.36%
2023/12/27	7	31.58	0	0.00	31.70	7	131	5.31%
2023/12/21	0	0.00	18	31.32	31.60	-18	126	-14.29%
2023/12/14	44	31.49	0	0.00	31.50	44	42	102.41%
2023/12/08	9	31.32	0	0.00	31.60	9	33	27.16%
2023/11/21	10	31.50	0	0.00	31.50	10	33	29.81%
2023/11/15	0	0.00	1	31.10	31.10	-1	32	-3.09%
2023/10/31	0	0.00	1	30.55	30.55	-1	32	-3.07%
2023/09/28	0	0.00	3	30.55	31.10	-3	35	-8.46%
2023/09/26	0	0.00	3	30.35	30.90	-3	35	-8.53%
2023/09/25	0	0.00	4	30.48	30.55	-4	34	-11.58%
2023/09/21	0	0.00	2	30.45	30.55	-2	33	-5.99%
2023/09/15	5	30.20	0	0.00	30.20	5	33	14.94%
2023/09/14	0	0.00	1	30.90	30.90	-1	31	-3.20%
2023/09/07	0	0.00	1	30.75	31.10	-1	31	-3.16%
2023/09/04	0	0.00	1	31.35	31.35	-1	32	-3.09%
2023/08/31	0	0.00	1	31.25	31.25	-1	31	-3.19%
2023/07/24	0	0.00	2	30.60	31.45	-2	39	-5.12%
2023/04/28	0	0.00	1	31.55	32.00	-1	100	-0.99%
2023/04/27	0	0.00	1	30.90	30.85	-1	99	-1.00%
2023/03/15	0	0.00	4	32.21	32.30	-4	83	-4.79%
2022/12/28	4	32.40	0	0.00	32.35	4	26	15.34%
2022/12/16	0	0.00	1	33.20	33.00	-1	30	-3.31%
2022/11/24	3	34.50	0	0.00	35.10	3	41	7.29%
2022/11/21	0	0.00	1	33.55	33.65	-1	51	-1.93%
2022/11/11	0	0.00	1	34.05	34.35	-1	63	-1.58%
2022/11/09	1	34.75	0	0.00	34.80	1	65	1.53%
2022/11/07	1	34.40	0	0.00	34.40	1	71	1.39%
2022/10/31	1	34.75	0	0.00	34.15	1	104	0.96%
2022/10/27	1	34.10	0	0.00	34.30	1	107	0.93%
2022/09/22	0	0.00	1	34.70	34.80	-1	226	-0.44%
2022/09/16	0	0.00	3	35.25	34.85	-3	277	-1.08%
2022/09/15	0	0.00	2	35.60	36.05	-2	278	-0.72%
2022/09/07	0	0.00	3	37.03	38.00	-3	280	-1.07%
2022/09/06	0	0.00	1	36.90	37.10	-1	278	-0.36%
2022/09/05	0	0.00	1	36.10	36.00	-1	277	-0.36%
2022/09/02	0	0.00	1	36.95	36.80	-1	278	-0.36%
2022/09/01	0	0.00	2	37.43	37.20	-2	278	-0.72%
2022/08/29	0	0.00	1	38.35	38.45	-1	273	-0.37%
2022/08/18	0	0.00	5	37.22	37.30	-5	254	-1.97%
2022/08/17	0	0.00	15	37.17	37.05	-15	252	-5.94%
2022/08/08	1	37.15	0	0.00	37.20	1	250	0.40%
2022/08/05	5	37.20	0	0.00	37.20	5	239	2.09%
2022/08/04	2	36.15	2	35.83	36.15	0	224	0.00%
2022/08/02	0	0.00	2	35.75	35.90	-2	226	-0.88%
2022/07/29	0	0.00	1	36.65	36.65	-1	228	-0.44%
2022/07/28	0	0.00	1	37.20	37.00	-1	228	-0.44%
2022/07/27	0	0.00	1	36.50	36.50	-1	227	-0.44%
2022/07/20	0	0.00	4	34.49	35.30	-4	237	-1.68%
2022/07/13	0	0.00	2	36.05	36.05	-2	237	-0.84%
2022/07/12	0	0.00	2	34.23	35.30	-2	235	-0.85%
2022/07/11	7	34.41	0	0.00	35.10	7	230	3.03%
2022/07/08	0	0.00	1	33.40	33.50	-1	228	-0.44%
2022/07/05	3	32.40	0	0.00	32.30	3	225	1.33%
2022/07/04	2	31.95	0	0.00	31.80	2	224	0.89%
2022/06/29	1	33.50	0	0.00	33.75	1	140	0.71%
2022/06/27	9	35.73	0	0.00	35.95	9	134	6.71%
2022/06/24	3	35.20	0	0.00	34.85	3	89	3.34%
2022/06/23	1	34.05	0	0.00	34.20	1	89	1.12%
2022/06/22	0	0.00	1	33.80	33.75	-1	88	-1.13%
2022/06/21	5	34.20	0	0.00	34.70	5	88	5.63%
2022/06/15	0	0.00	6	34.46	34.45	-6	87	-6.89%
2022/06/14	0	0.00	1	33.60	33.50	-1	86	-1.15%
2022/06/13	0	0.00	8	33.26	33.25	-8	87	-9.10%
2022/06/10	0	0.00	1	34.00	34.15	-1	86	-1.15%
2022/06/09	0	0.00	1	33.90	34.00	-1	87	-1.15%
2022/06/06	0	0.00	3	34.07	33.90	-3	92	-3.23%
2022/05/31	1	34.60	0	0.00	34.45	1	101	0.99%
2022/05/30	3	35.05	0	0.00	34.65	3	101	2.97%
2022/05/27	1	34.60	0	0.00	34.60	1	101	0.99%
2022/05/25	1	34.35	0	0.00	34.35	1	101	0.98%
2022/05/19	0	0.00	3	34.50	34.70	-3	105	-2.86%
2022/05/18	0	0.00	5	34.15	34.10	-5	100	-4.99%
2022/05/17	15	34.30	0	0.00	33.90	15	98	15.21%
2022/05/16	3	34.12	0	0.00	34.05	3	97	3.08%
2022/05/13	4	33.86	0	0.00	33.95	4	97	4.10%
2022/05/12	0	0.00	1	34.00	33.80	-1	95	-1.05%
2022/04/11	0	0.00	1	33.45	33.90	-1	66	-1.50%
2022/03/24	0	0.00	1	36.10	35.95	-1	69	-1.44%
2022/03/23	5	36.38	0	0.00	36.80	5	69	7.19%
2022/03/07	0	0.00	1	35.90	35.70	-1	71	-1.39%
2022/02/22	0	0.00	1	37.20	37.20	-1	97	-1.02%
2022/02/17	1	38.60	0	0.00	38.30	1	154	0.65%
2022/02/14	0	0.00	1	37.90	37.90	-1	347	-0.29%
2022/01/18	1	39.70	0	0.00	39.35	1	378	0.26%
2021/12/20	0	0.00	2	39.95	39.90	-2	392	-0.51%
2021/12/15	0	0.00	4	40.05	39.70	-4	397	-1.01%
2021/12/09	1	42.10	0	0.00	41.35	1	401	0.25%
2021/11/29	1	41.25	0	0.00	41.80	1	406	0.25%
2021/11/24	0	0.00	2	41.68	42.55	-2	397	-0.50%
2021/11/22	1	43.90	0	0.00	43.50	1	388	0.26%
2021/11/17	1	45.30	1	47.50	46.40	0	370	0.00%
2021/11/12	1	43.00	0	0.00	44.00	1	324	0.31%
2021/10/22	1	36.60	0	0.00	36.40	1	201	0.50%
2021/10/21	0	0.00	4	37.21	36.70	-4	201	-1.99%
2021/10/20	0	0.00	1	37.35	37.35	-1	200	-0.50%
2021/10/19	1	37.75	0	0.00	37.70	1	200	0.50%
2021/10/18	1	37.20	0	0.00	37.80	1	202	0.49%
2021/10/15	2	37.73	0	0.00	37.65	2	202	0.99%
2021/10/07	1	37.90	1	37.65	37.70	0	190	0.00%
2021/09/15	0	0.00	1	37.20	37.35	-1	174	-0.57%
2021/09/07	1	35.35	0	0.00	35.55	1	156	0.64%
2021/08/19	0	0.00	66	33.47	34.40	-66	151	-43.60%
2021/07/07	0	0.00	5	34.73	34.80	-5	148	-3.36%
2021/07/06	0	0.00	2	34.95	34.95	-2	149	-1.34%
2021/07/05	0	0.00	6	34.83	34.80	-6	150	-4.00%
2021/07/02	2	34.68	0	0.00	34.65	2	151	1.32%
2021/07/01	1	35.00	0	0.00	35.00	1	150	0.66%
2021/06/25	8	35.19	0	0.00	34.90	8	154	5.19%
2021/06/23	3	34.87	0	0.00	35.00	3	159	1.88%
2021/06/21	0	0.00	3	34.22	34.15	-3	164	-1.82%
2021/06/18	0	0.00	17	34.84	34.90	-17	168	-10.07%
2021/06/17	0	0.00	2	34.35	34.80	-2	169	-1.18%
2021/06/16	0	0.00	4	34.38	34.40	-4	172	-2.32%
2021/06/15	0	0.00	1	34.30	34.25	-1	175	-0.57%
2021/06/11	0	0.00	2	34.28	34.20	-2	179	-1.11%
2021/06/09	0	0.00	10	34.15	34.40	-10	181	-5.52%
2021/06/08	0	0.00	2	34.20	34.00	-2	181	-1.10%
2021/06/04	0	0.00	2	34.40	34.40	-2	182	-1.09%
2021/06/01	0	0.00	11	34.67	34.80	-11	184	-5.97%
2021/05/28	0	0.00	4	34.70	35.15	-4	186	-2.15%
2021/05/27	1	34.45	16	34.40	34.85	-15	185	-8.09%
2021/05/26	0	0.00	2	34.75	35.00	-2	187	-1.07%
2021/05/25	0	0.00	2	34.48	35.10	-2	187	-1.06%
2021/05/21	1	34.90	0	0.00	34.45	1	197	0.51%
2021/05/20	0	0.00	7	34.28	34.25	-7	199	-3.51%
2021/05/19	0	0.00	17	34.96	35.05	-17	199	-8.53%
2021/05/18	1	35.70	8	35.45	35.95	-7	198	-3.53%
2021/05/13	0	0.00	1	34.05	35.50	-1	195	-0.51%
2021/05/12	1	36.10	0	0.00	35.00	1	190	0.53%
2021/05/11	0	0.00	2	37.08	36.00	-2	188	-1.06%
2021/05/05	1	39.10	0	0.00	37.65	1	173	0.57%
2021/05/04	2	38.15	1	38.00	38.50	1	173	0.58%
2021/04/26	0	0.00	1	37.55	37.65	-1	152	-0.66%
2021/04/22	1	38.00	0	0.00	37.40	1	152	0.66%
2021/04/21	0	0.00	6	37.33	37.30	-6	149	-4.01%
2021/04/14	0	0.00	4	35.24	35.20	-4	120	-3.33%
2021/04/09	0	0.00	5	35.60	35.35	-5	121	-4.12%
2021/04/01	0	0.00	16	35.19	35.20	-16	128	-12.44%
2021/03/31	1	36.25	0	0.00	35.90	1	131	0.76%
2021/03/26	0	0.00	5	35.38	36.00	-5	130	-3.83%
2021/03/24	0	0.00	5	34.28	34.05	-5	126	-3.97%
2021/03/23	0	0.00	19	34.67	34.50	-19	124	-15.20%
2021/03/22	0	0.00	12	35.15	35.50	-12	129	-9.24%
2021/03/19	0	0.00	11	34.77	34.85	-11	132	-8.29%
2021/03/17	0	0.00	4	35.35	35.45	-4	128	-3.11%
2021/03/04	1	36.05	3	35.20	36.15	-2	141	-1.41%
2021/03/03	6	35.92	1	35.90	35.90	5	140	3.55%
2021/03/02	0	0.00	1	35.70	35.40	-1	142	-0.70%
2021/02/26	0	0.00	6	35.53	35.50	-6	142	-4.20%
2021/02/25	4	36.65	0	0.00	36.85	4	140	2.85%
2021/02/24	2	37.23	7	37.38	36.90	-5	145	-3.44%
2021/02/23	4	36.73	0	0.00	36.80	4	145	2.75%
2021/02/22	0	0.00	4	35.50	35.40	-4	135	-2.95%
2021/02/18	0	0.00	9	35.52	35.30	-9	134	-6.67%
2021/02/17	0	0.00	3	35.15	35.75	-3	135	-2.22%
2021/02/04	0	0.00	1	34.85	35.10	-1	132	-0.76%
2021/01/29	0	0.00	4	35.34	35.00	-4	135	-2.95%
2021/01/26	0	0.00	7	35.16	36.00	-7	135	-5.17%
2021/01/25	6	35.75	0	0.00	35.75	6	134	4.47%
2021/01/21	1	35.15	3	35.38	36.40	-2	135	-1.48%
2021/01/20	0	0.00	12	34.92	35.10	-12	135	-8.84%
2021/01/15	7	37.21	1	37.45	37.35	6	135	4.44%
2021/01/14	2	37.85	0	0.00	37.65	2	133	1.50%
2021/01/13	2	38.20	70	38.32	38.00	-68	133	-51.02%
2021/01/12	0	0.00	2	37.80	37.65	-2	131	-1.52%
2021/01/08	3	38.35	0	0.00	38.15	3	132	2.26%
2021/01/06	1	38.20	0	0.00	38.15	1	132	0.75%
2020/12/31	3	39.40	0	0.00	39.40	3	133	2.24%
2020/12/30	7	39.80	0	0.00	39.35	7	134	5.22%
2020/12/28	10	39.32	0	0.00	39.65	10	132	7.53%
2020/12/23	5	39.44	0	0.00	39.40	5	123	4.04%
2020/12/22	1	39.05	0	0.00	39.00	1	126	0.79%
2020/12/18	5	40.00	1	40.00	39.70	4	134	2.98%
2020/12/17	5	38.33	0	0.00	38.80	5	137	3.64%
2020/12/16	6	38.28	0	0.00	38.95	6	167	3.59%
2020/12/15	11	37.40	0	0.00	37.30	11	162	6.77%
2020/12/14	2	37.65	5	37.63	37.50	-3	158	-1.89%
2020/12/10	0	0.00	9	37.64	37.40	-9	162	-5.55%
2020/12/09	1	36.75	6	37.43	37.10	-5	162	-3.08%
2020/12/04	24	39.53	0	0.00	39.75	24	168	14.24%
2020/12/01	6	39.61	0	0.00	39.65	6	166	3.61%
2020/11/30	1	39.90	0	0.00	39.35	1	166	0.60%
2020/11/26	6	39.48	0	0.00	39.75	6	169	3.55%
2020/11/23	1	40.30	0	0.00	40.00	1	167	0.60%
2020/11/20	0	0.00	6	38.44	38.75	-6	165	-3.63%
2020/11/18	11	38.51	2	38.55	38.50	9	172	5.22%
2020/11/17	14	38.43	0	0.00	38.40	14	198	7.05%
2020/11/16	6	38.75	0	0.00	38.60	6	214	2.80%
2020/11/13	8	38.31	0	0.00	38.60	8	223	3.58%
2020/11/12	1	38.00	0	0.00	38.25	1	229	0.44%
2020/11/11	1	38.30	10	38.02	38.35	-9	244	-3.69%
2020/11/04	10	38.17	0	0.00	38.00	10	278	3.60%
2020/10/30	2	37.65	0	0.00	37.85	2	301	0.66%
2020/10/27	0	0.00	6	38.28	38.00	-6	330	-1.81%
2020/10/20	1	38.50	0	0.00	38.60	1	338	0.30%
2020/10/19	0	0.00	1	38.75	38.85	-1	339	-0.29%
2020/10/13	0	0.00	2	38.60	38.40	-2	348	-0.57%
2020/10/12	0	0.00	1	39.60	39.60	-1	354	-0.28%
2020/10/08	0	0.00	1	39.80	39.30	-1	354	-0.28%
2020/10/07	13	39.15	0	0.00	39.25	13	358	3.63%
2020/10/06	8	38.96	0	0.00	38.95	8	360	2.22%
2020/09/29	0	0.00	2	38.38	38.25	-2	367	-0.54%
2020/09/25	0	0.00	2	38.80	37.90	-2	385	-0.52%
2020/09/24	0	0.00	14	39.30	38.60	-14	383	-3.65%
2020/09/23	0	0.00	3	40.38	40.55	-3	377	-0.79%
2020/09/22	0	0.00	18	41.24	40.35	-18	375	-4.80%
2020/09/21	10	41.49	0	0.00	43.00	10	367	2.72%
2020/09/18	7	40.14	0	0.00	40.15	7	348	2.01%
2020/09/16	6	39.70	0	0.00	39.90	6	363	1.65%
2020/09/15	19	39.23	0	0.00	39.10	19	395	4.80%
2020/09/14	20	39.85	0	0.00	39.60	20	396	5.05%
2020/09/04	0	0.00	1	39.20	39.20	-1	411	-0.24%
2020/09/03	1	39.45	0	0.00	39.15	1	418	0.24%
2020/08/21	0	0.00	2	40.50	41.90	-2	432	-0.46%
2020/08/20	0	0.00	2	37.23	38.50	-2	414	-0.48%
2020/08/19	2	38.45	1	38.00	38.20	1	401	0.25%
2020/08/18	0	0.00	12	38.47	38.15	-12	393	-3.05%
2020/08/17	2	38.20	1	38.15	39.15	1	390	0.26%
2020/08/14	13	36.73	1	36.55	36.85	12	383	3.13%
2020/08/13	0	0.00	2	37.55	37.40	-2	385	-0.52%
2020/08/12	0	0.00	3	37.47	38.00	-3	385	-0.78%
2020/08/11	0	0.00	11	37.35	37.45	-11	378	-2.91%
2020/08/10	14	37.80	0	0.00	38.10	14	379	3.69%
2020/08/05	0	0.00	8	36.56	36.90	-8	374	-2.14%
2020/08/04	8	36.99	4	36.23	37.25	4	375	1.06%
2020/07/28	2	35.58	5	35.48	35.15	-3	375	-0.80%
2020/07/21	0	0.00	3	36.33	36.10	-3	400	-0.75%
2020/07/20	0	0.00	1	35.75	35.90	-1	399	-0.25%
2020/07/17	5	35.04	0	0.00	35.50	5	400	1.25%
2020/07/10	0	0.00	1	35.35	34.80	-1	400	-0.25%
2020/07/06	15	34.57	0	0.00	36.60	15	412	3.64%
2020/06/29	0	0.00	1	34.65	34.65	-1	408	-0.24%
2020/06/23	5	35.45	5	35.00	35.60	0	406	0.00%
2020/06/22	0	0.00	1	35.85	36.05	-1	399	-0.25%
2020/06/18	0	0.00	23	32.71	32.65	-23	381	-6.03%
2020/06/16	4	32.80	0	0.00	32.80	4	388	1.03%
2020/06/15	4	32.10	0	0.00	32.20	4	390	1.03%
2020/06/12	2	32.45	0	0.00	32.00	2	399	0.50%
2020/05/20	0	0.00	3	30.80	30.70	-3	433	-0.69%
2020/05/19	0	0.00	8	31.34	31.05	-8	427	-1.87%
2020/05/18	3	31.50	9	31.48	31.20	-6	426	-1.41%
2020/05/15	12	31.85	4	31.70	31.30	8	426	1.88%
2020/05/14	19	32.37	10	31.90	31.70	9	424	2.12%
2020/05/13	0	0.00	17	34.04	34.10	-17	409	-4.15%
2020/05/06	8	33.68	7	33.90	33.95	1	391	0.26%
2020/05/05	3	34.03	0	0.00	34.20	3	391	0.77%
2020/05/04	0	0.00	14	33.67	33.80	-14	387	-3.61%
2020/04/30	25	34.13	0	0.00	34.05	25	386	6.46%
2020/04/29	18	33.05	16	33.75	33.95	2	388	0.52%
2020/04/28	13	31.63	0	0.00	31.50	13	376	3.45%
2020/04/23	0	0.00	0.9	30.40	30.60	-0.9	387	-0.22%
2020/04/22	2	30.40	2	30.20	30.15	0	390	0.00%
2020/04/21	0	0.00	6	30.41	30.20	-6	394	-1.52%
2020/04/17	0	0.00	2	31.85	31.60	-2	425	-0.47%
2020/04/16	0	0.00	5	31.68	31.60	-5	437	-1.14%
2020/04/13	0	0.00	8	30.26	30.30	-8	464	-1.72%
2020/04/10	1	31.10	0	0.00	30.75	1	467	0.21%
2020/04/09	0	0.00	1	29.90	29.85	-1	462	-0.22%
2020/04/08	0	0.00	13	30.14	29.90	-13	461	-2.82%
2020/04/07	5	30.05	0	0.00	29.90	5	456	1.09%
2020/04/06	0	0.00	5	29.25	29.25	-5	452	-1.11%
2020/04/01	0	0.00	3	30.00	29.95	-3	448	-0.67%
2020/03/30	0	0.00	5	30.08	30.45	-5	449	-1.11%
2020/03/26	0	0.00	5	29.65	29.35	-5	434	-1.15%
2020/03/25	0	0.00	4	29.99	29.85	-4	430	-0.93%
2020/03/24	0	0.00	1	29.45	29.65	-1	427	-0.23%
2020/03/20	1	28.75	4	28.53	28.50	-3	412	-0.73%
2020/03/19	0	0.00	19	26.94	28.20	-19	405	-4.69%
2020/03/18	0	0.00	2	29.08	28.05	-2	392	-0.51%
2020/03/17	2	29.30	0	0.00	29.50	2	383	0.52%
2020/03/13	9	25.14	13	25.19	25.70	-4	337	-1.18%
2020/03/12	26	28.12	10	28.14	27.65	16	329	4.86%
2020/03/11	0	0.00	6	29.93	29.75	-6	326	-1.84%
2020/03/10	9	29.63	8	29.71	30.20	1	324	0.31%
2020/03/09	9	29.53	10	29.59	29.60	-1	321	-0.31%
2020/03/06	2	30.55	7	30.16	30.35	-5	313	-1.59%
2020/03/05	0	0.00	10	30.42	30.70	-10	314	-3.18%
2020/03/04	0	0.00	7	29.97	29.85	-7	319	-2.19%
2020/03/03	0	0.00	13	30.47	30.25	-13	319	-4.07%
2020/03/02	4	29.70	10	29.74	30.05	-6	318	-1.89%
2020/02/27	0	0.00	18	30.51	30.15	-18	316	-5.68%
2020/02/26	1	30.65	8	30.55	30.80	-7	315	-2.22%
2020/02/25	0	0.00	4	30.58	30.60	-4	314	-1.27%
2020/02/24	15	30.75	10	30.64	30.60	5	312	1.60%
2020/02/21	1	31.60	4	31.10	31.15	-3	309	-0.97%
2020/02/20	0	0.00	6	31.19	31.15	-6	304	-1.97%
2020/02/19	0	0.00	1	31.15	31.25	-1	306	-0.33%
2020/02/18	2	31.20	0	0.00	31.15	2	306	0.65%
2020/02/17	8	31.69	0	0.00	31.45	8	307	2.60%
2020/02/14	3	32.03	4	31.96	31.85	-1	307	-0.32%
2020/02/13	18	32.14	4	32.33	32.10	14	309	4.53%
2020/02/12	0	0.00	3	32.60	32.45	-3	308	-0.97%
2020/02/11	4	32.18	0	0.00	31.90	4	314	1.27%
2020/02/10	2	31.65	10	32.03	31.65	-8	316	-2.53%
2020/02/07	0	0.00	50	31.46	32.15	-50	339	-14.75%
2020/02/06	0	0.00	16	30.69	31.15	-16	339	-4.72%
2020/02/05	0	0.00	19	30.13	30.05	-19	342	-5.55%
2020/02/04	0	0.00	32	30.28	30.35	-32	341	-9.36%
2020/02/03	6	30.08	1	30.15	30.25	5	340	1.47%
2020/01/31	3	30.97	0	0.00	31.15	3	342	0.88%
2020/01/30	12	30.58	4	31.10	30.15	8	340	2.35%
2020/01/20	5	32.80	0	0.00	32.80	5	322	1.55%
2020/01/14	2	32.78	0	0.00	32.75	2	319	0.63%
2020/01/09	10	32.99	0	0.00	34.30	10	283	3.53%
2020/01/07	25	31.79	1	31.70	32.70	24	264	9.07%
2020/01/06	2	31.43	0	0.00	31.40	2	246	0.81%
2020/01/02	19	31.33	0	0.00	30.90	19	240	7.89%
2019/12/31	0	0.00	2	30.83	31.05	-2	237	-0.84%
2019/12/30	0	0.00	4	30.85	30.80	-4	237	-1.68%
2019/12/27	0	0.00	3	30.85	31.00	-3	238	-1.26%
2019/12/26	4	30.70	7	30.67	30.70	-3	238	-1.26%
2019/12/25	7	31.27	7	31.07	30.95	0	236	0.00%
2019/12/24	2	31.30	2	31.23	31.20	0	236	0.00%
2019/12/23	0	0.00	3	31.22	31.30	-3	237	-1.26%
2019/12/20	0	0.00	2	31.25	31.20	-2	236	-0.85%
2019/12/19	0	0.00	6	31.35	31.35	-6	234	-2.56%
2019/12/18	0	0.00	6	31.20	31.20	-6	232	-2.58%
2019/12/17	0	0.00	23	30.96	31.10	-23	232	-9.91%
2019/12/16	0	0.00	6	30.98	30.85	-6	229	-2.61%
2019/12/13	0	0.00	9	30.76	30.75	-9	232	-3.87%
2019/12/12	0	0.00	5	30.86	30.80	-5	231	-2.16%
2019/12/11	0	0.00	5	30.82	30.85	-5	230	-2.17%
2019/12/10	0	0.00	6	31.01	30.80	-6	229	-2.61%
2019/12/09	0	0.00	9	31.17	31.15	-9	228	-3.94%
2019/12/06	0	0.00	12	31.29	31.10	-12	227	-5.28%
2019/12/02	0	0.00	4	31.35	31.25	-4	226	-1.77%
2019/11/29	0	0.00	3	31.28	31.35	-3	226	-1.33%
2019/11/28	0	0.00	3	30.80	30.85	-3	220	-1.36%
2019/11/25	1	30.60	4	30.64	30.60	-3	217	-1.38%
2019/11/21	0	0.00	3	30.23	30.25	-3	216	-1.38%
2019/11/20	0	0.00	3	30.48	30.30	-3	217	-1.38%
2019/11/18	0	0.00	4	30.69	30.55	-4	219	-1.82%
2019/11/15	0	0.00	3	30.92	30.90	-3	219	-1.37%
2019/11/12	0	0.00	4	31.36	31.25	-4	225	-1.77%
2019/11/11	0	0.00	4	31.44	31.20	-4	224	-1.78%
2019/11/08	0	0.00	1	31.50	31.45	-1	225	-0.44%
2019/11/04	1	29.35	0	0.00	29.85	1	185	0.54%
2019/11/01	0	0.00	2	29.18	29.25	-2	180	-1.11%
2019/10/29	13	28.87	10	28.84	28.75	3	171	1.75%
2019/10/24	0	0.00	17	29.58	29.35	-17	169	-10.00%
2019/10/22	0	0.00	1	29.40	29.05	-1	166	-0.60%
2019/10/21	0	0.00	5	29.03	29.50	-5	164	-3.03%
2019/10/18	0	0.00	4	28.31	28.40	-4	149	-2.68%
2019/10/17	0	0.00	1	29.05	28.65	-1	148	-0.67%
2019/10/16	0	0.00	8	28.72	28.90	-8	152	-5.24%
2019/10/15	0	0.00	5	28.30	28.70	-5	152	-3.28%
2019/10/14	0	0.00	5	27.81	28.20	-5	159	-3.13%
2019/10/09	0	0.00	5	27.51	27.35	-5	180	-2.77%
2019/10/08	0	0.00	2	27.83	27.70	-2	181	-1.10%
2019/10/07	0	0.00	2	27.80	27.85	-2	182	-1.10%
2019/10/04	0	0.00	3	28.00	27.90	-3	183	-1.63%
2019/10/03	0	0.00	5	27.86	27.85	-5	186	-2.69%
2019/10/02	0	0.00	3	27.98	27.90	-3	192	-1.56%
2019/10/01	0	0.00	3	28.05	28.10	-3	193	-1.55%
2019/09/27	0	0.00	7	28.42	28.00	-7	195	-3.59%
2019/09/26	5	28.88	4	28.83	28.70	1	194	0.51%
2019/09/25	2	29.00	1	28.90	29.05	1	195	0.51%
2019/09/24	2	29.10	1	29.00	29.00	1	198	0.50%
2019/09/23	12	28.99	1	29.25	28.90	11	200	5.48%
2019/09/20	1	29.45	1	29.55	28.85	0	205	0.00%
2019/09/19	2	29.45	0	0.00	29.30	2	212	0.94%
2019/09/18	0	0.00	1	29.40	29.55	-1	219	-0.46%
2019/09/17	1	29.15	1	28.80	29.05	0	224	0.00%
2019/09/16	2	29.03	1	28.95	29.10	1	231	0.43%
2019/09/12	1	29.10	5	29.16	29.20	-4	236	-1.69%
2019/09/11	2	29.13	4	28.94	29.15	-2	243	-0.82%
2019/09/10	1	29.10	0	0.00	29.00	1	251	0.40%
2019/09/09	6	29.63	4	29.48	29.60	2	267	0.75%
2019/09/06	2	29.05	1	29.00	29.00	1	273	0.37%
2019/09/05	2	29.03	0	0.00	29.05	2	283	0.71%
2019/09/04	2	29.00	1	29.05	29.00	1	292	0.34%
2019/09/03	3	28.90	0	0.00	28.60	3	295	1.02%
2019/09/02	2	28.95	0	0.00	28.80	2	295	0.68%
2019/08/30	3	29.05	0	0.00	28.90	3	296	1.01%
2019/08/29	8	28.98	2	28.85	28.75	6	297	2.02%
2019/08/28	3	28.93	0	0.00	28.85	3	298	1.00%
2019/08/27	9	29.06	0	0.00	28.80	9	303	2.97%
2019/08/26	10	28.97	0	0.00	28.90	10	307	3.25%
2019/08/23	4	28.91	0	0.00	28.90	4	310	1.29%
2019/08/22	16	29.12	0	0.00	28.90	16	320	4.99%
2019/08/21	20	28.87	1	28.75	29.00	19	330	5.75%
2019/08/20	7	28.75	1	28.75	28.70	6	351	1.70%
2019/08/19	6	28.67	0	0.00	28.70	6	350	1.71%
2019/08/16	3	28.70	2	28.63	28.70	1	343	0.29%
2019/08/15	4	28.56	14	28.64	28.70	-10	339	-2.94%
2019/08/14	2	28.93	2	28.83	28.80	0	341	0.00%
2019/08/13	12	28.97	0	0.00	28.90	12	342	3.50%
2019/08/12	3	28.95	4	28.93	28.80	-1	337	-0.30%
2019/08/08	2	28.65	0	0.00	28.60	2	334	0.60%
2019/08/07	7	28.39	1	28.25	28.60	6	338	1.77%
2019/08/06	11	27.41	18	27.91	28.50	-7	340	-2.05%
2019/08/05	3	27.82	0	0.00	27.70	3	337	0.89%
2019/08/02	9	27.93	4	27.90	27.80	5	338	1.48%
2019/08/01	4	28.06	11	28.10	28.40	-7	338	-2.07%
2019/07/31	8	27.87	9	27.84	27.95	-1	339	-0.29%
2019/07/30	3	28.13	6	28.18	28.00	-3	339	-0.88%
2019/07/29	2	28.75	2	28.60	28.50	0	341	0.00%
2019/07/26	3	28.80	0	0.00	28.65	3	341	0.88%
2019/07/25	3	28.90	2	28.90	29.00	1	342	0.29%
2019/07/24	3	28.65	5	28.62	28.60	-2	342	-0.58%
2019/07/23	3	28.63	0	0.00	28.60	3	344	0.87%
2019/07/22	3	28.58	0	0.00	28.50	3	346	0.87%
2019/07/19	1	28.60	4	28.68	28.50	-3	345	-0.87%
2019/07/18	11	28.52	0	0.00	28.80	11	348	3.15%
2019/07/17	14	28.65	12	28.71	28.55	2	349	0.57%
2019/07/16	3	28.95	79	29.00	28.60	-76	346	-21.93%
2019/07/15	3	29.72	107	29.42	29.60	-104	338	-30.76%	大賣/鉅額交易
2019/07/12	3	28.97	0	0.00	29.10	3	317	0.94%
2019/07/11	4	29.06	3	29.03	28.95	1	320	0.31%
2019/07/10	4	29.05	3	29.05	29.05	1	319	0.31%
2019/07/09	3	28.53	3	28.55	28.85	0	321	0.00%
2019/07/08	4	28.61	4	28.61	28.30	0	323	0.00%
2019/07/05	2	29.50	1	29.40	29.40	1	325	0.31%
2019/07/04	9	29.27	2	29.40	29.25	7	333	2.10%
2019/07/03	5	29.24	0	0.00	29.25	5	333	1.50%
2019/07/02	4	29.60	0	0.00	29.60	4	341	1.17%
2019/07/01	4	29.68	4	29.60	29.60	0	344	0.00%
2019/06/28	23	29.37	3	29.42	29.60	20	347	5.75%
2019/06/27	13	29.40	3	29.33	29.30	10	355	2.81%
2019/06/26	66	29.62	4	29.75	29.65	62	355	17.43%
2019/06/25	19	30.23	0	0.00	30.10	19	362	5.24%
2019/06/24	62	30.36	0	0.00	30.50	62	403	15.36%
2019/06/21	4	29.94	0	0.00	29.80	4	398	1.00%
2019/06/20	14	29.77	0	0.00	29.90	14	394	3.55%
2019/06/19	3	29.47	1	29.40	29.70	2	390	0.51%
2019/06/18	10	29.48	0	0.00	29.50	10	387	2.58%
2019/06/17	8	29.27	3	29.07	29.60	5	381	1.31%
2019/06/14	3	28.65	3	28.35	28.55	0	365	0.00%
2019/06/12	0	0.00	3	28.20	28.40	-3	347	-0.86%
2019/06/10	0	0.00	3	27.30	27.45	-3	338	-0.89%
2019/06/06	0	0.00	3	27.15	27.10	-3	337	-0.89%
2019/06/04	0	0.00	3	27.28	27.30	-3	337	-0.89%
2019/05/31	0	0.00	2	28.05	27.90	-2	336	-0.59%
2019/05/30	0	0.00	2	28.18	28.15	-2	335	-0.60%
2019/05/24	0	0.00	2	26.40	26.50	-2	289	-0.69%
2019/05/16	0	0.00	2	26.63	26.80	-2	297	-0.67%
2019/05/13	0	0.00	2	26.35	26.10	-2	298	-0.67%
2019/05/10	0	0.00	2	26.58	26.70	-2	299	-0.67%
2019/05/07	0	0.00	2	25.55	25.45	-2	309	-0.65%
2019/05/06	0	0.00	2	25.78	25.55	-2	312	-0.64%
2019/04/29	0	0.00	0.4	25.70	25.90	-0.4	310	-0.13%
2019/04/26	0	0.00	4	26.45	26.50	-4	319	-1.25%
2019/04/25	0	0.00	1	26.65	26.40	-1	320	-0.31%
2019/04/23	0	0.00	5	26.49	26.25	-5	325	-1.54%
2019/04/22	0	0.00	3	26.63	26.25	-3	324	-0.92%
2019/04/19	0	0.00	6	26.61	26.55	-6	324	-1.85%
2019/04/18	0	0.00	11	26.97	26.55	-11	324	-3.39%
2019/04/17	0	0.00	4	26.88	27.40	-4	327	-1.22%
2019/04/16	0	0.00	2	26.80	26.75	-2	326	-0.61%
2019/04/12	0	0.00	5	26.51	26.60	-5	328	-1.52%
2019/04/11	0	0.00	4	27.19	26.80	-4	327	-1.22%
2019/04/02	0	0.00	3	27.67	27.60	-3	381	-0.79%
2019/04/01	5	28.22	0	0.00	27.90	5	382	1.31%
2019/03/29	2	28.35	0	0.00	28.55	2	375	0.53%
2019/03/27	0	0.00	4	29.14	28.90	-4	395	-1.01%
2019/03/25	0	0.00	5	25.88	26.20	-5	361	-1.38%
2019/03/22	0	0.00	2	25.90	25.70	-2	365	-0.55%
2019/03/21	0	0.00	1	26.15	26.10	-1	373	-0.27%
2019/03/19	0	0.00	1	25.55	25.35	-1	378	-0.26%
2019/03/15	0	0.00	1	25.10	25.10	-1	426	-0.23%
2019/03/14	0	0.00	4	24.98	25.00	-4	436	-0.92%
2019/03/13	0	0.00	4	24.80	25.10	-4	459	-0.87%
2019/03/12	0	0.00	2	25.15	25.05	-2	489	-0.41%
2019/03/11	0	0.00	5	25.04	25.10	-5	532	-0.94%
2019/03/08	0	0.00	5	25.27	25.30	-5	575	-0.87%
2019/03/07	0	0.00	1	25.45	25.45	-1	597	-0.17%
2019/03/04	0	0.00	1	25.35	25.35	-1	683	-0.15%
2019/02/26	0	0.00	2	25.58	25.50	-2	743	-0.27%
2019/02/25	0	0.00	3	25.27	25.40	-3	741	-0.40%
2019/02/22	2	25.35	0	0.00	25.00	2	741	0.27%
2019/02/21	0	0.00	3	25.68	25.45	-3	738	-0.41%
2019/02/20	0	0.00	2	26.25	25.95	-2	740	-0.27%
2019/02/19	0	0.00	2	26.15	26.30	-2	742	-0.27%
2019/02/18	0	0.00	2	25.98	26.00	-2	741	-0.27%
2019/02/14	1	26.50	0	0.00	26.45	1	734	0.14%
2019/02/13	1	26.55	0	0.00	26.40	1	733	0.14%
2019/02/12	2	26.65	3	26.95	26.95	-1	731	-0.14%
2019/02/11	1	27.00	0	0.00	26.80	1	725	0.14%
2019/01/30	1	27.20	0	0.00	27.20	1	721	0.14%
2019/01/28	10	27.14	6	27.18	27.10	4	714	0.56%
2019/01/25	0	0.00	6	26.05	26.00	-6	701	-0.85%
2019/01/24	0	0.00	7	25.57	25.55	-7	696	-1.01%
2019/01/23	0	0.00	1	25.65	25.65	-1	695	-0.14%
2019/01/22	1	25.50	1	25.50	25.50	0	695	0.00%
2019/01/21	0	0.00	1	25.45	25.45	-1	694	-0.14%
2019/01/18	2	26.00	3	25.97	25.95	-1	691	-0.14%
2019/01/17	3	24.65	6	24.85	24.65	-3	682	-0.44%
2019/01/16	1	24.85	0	0.00	24.85	1	677	0.15%
2019/01/15	1	24.90	0	0.00	25.20	1	669	0.15%
2019/01/14	1	24.65	0	0.00	24.65	1	666	0.15%
2019/01/11	3	25.65	0	0.00	25.65	3	660	0.45%
2019/01/09	0	0.00	4	25.85	26.20	-4	656	-0.61%
2019/01/08	0	0.00	2	25.95	25.95	-2	651	-0.31%
2019/01/04	1	25.90	1	25.80	25.90	0	648	0.00%
2019/01/03	1	25.85	3	25.85	25.85	-2	654	-0.31%
2018/12/28	0	0.00	17	26.21	26.40	-17	645	-2.63%
2018/12/27	13	24.92	13	24.87	25.25	0	634	0.00%
2018/12/26	18	24.17	14	25.11	23.80	4	620	0.64%
2018/12/25	8	26.10	24	26.72	25.60	-16	611	-2.62%
2018/12/24	7	26.53	15	26.60	26.35	-8	569	-1.40%
2018/12/21	10	25.81	12	26.20	26.30	-2	560	-0.36%
2018/12/20	2	27.30	12	28.11	27.20	-10	546	-1.83%
2018/12/19	6	28.00	12	27.97	28.15	-6	521	-1.15%
2018/12/18	8	27.56	12	27.44	27.35	-4	510	-0.78%
2018/12/17	0	0.00	12	27.65	27.80	-12	505	-2.38%
2018/12/14	1	27.20	11	27.06	27.00	-10	502	-1.99%
2018/12/13	0	0.00	11	28.05	27.95	-11	493	-2.23%
2018/12/12	0	0.00	11	28.11	28.20	-11	492	-2.24%
2018/12/11	0	0.00	11	28.31	28.20	-11	483	-2.27%
2018/12/10	0	0.00	10	28.28	28.00	-10	464	-2.15%
2018/12/07	1	27.90	9	27.94	27.40	-8	433	-1.84%
2018/12/06	1	27.55	8	27.36	27.40	-7	421	-1.66%
2018/12/05	1	28.80	38	29.19	29.00	-37	398	-9.29%
2018/12/04	1	30.05	166	29.47	29.00	-165	368	-44.80%	大賣/鉅額交易
2018/12/03	0	0.00	6	27.08	28.95	-6	327	-1.83%
2018/11/30	0	0.00	4	26.01	26.35	-4	288	-1.39%
2018/11/29	0	0.00	3	26.05	25.85	-3	266	-1.13%
2018/11/28	0	0.00	2	24.80	25.70	-2	228	-0.87%
2018/11/27	0	0.00	2	23.30	23.40	-2	184	-1.09%
2018/11/26	0	0.00	1	24.25	23.70	-1	183	-0.55%
2018/11/23	0	0.00	1	22.20	22.85	-1	155	-0.64%
2018/11/22	0	0.00	1	21.45	21.35	-1	147	-0.68%
2018/11/21	0	0.00	1	21.45	21.60	-1	159	-0.63%
2018/11/20	0	0.00	1	21.35	21.60	-1	164	-0.61%
2018/11/19	0	0.00	1	21.45	21.50	-1	166	-0.60%
2018/11/16	0	0.00	1	20.70	20.75	-1	167	-0.60%
2018/11/15	0	0.00	1	20.10	20.25	-1	167	-0.60%
2018/11/14	0	0.00	1	19.85	19.90	-1	169	-0.59%
2018/11/13	0	0.00	1	19.50	19.55	-1	173	-0.58%
2018/11/12	0	0.00	1	19.60	19.65	-1	174	-0.57%
2018/11/09	0	0.00	1	19.35	19.70	-1	175	-0.57%
2018/11/08	0	0.00	1	19.80	19.70	-1	178	-0.56%
2018/11/06	0	0.00	1	19.05	19.25	-1	186	-0.54%
2018/11/05	0	0.00	1	19.20	19.35	-1	189	-0.53%
2018/11/02	0	0.00	1	19.15	19.10	-1	189	-0.53%
2018/10/31	0	0.00	1	18.70	18.75	-1	192	-0.52%
2018/10/30	0	0.00	1	18.20	18.45	-1	193	-0.52%
2018/10/26	0	0.00	1	18.15	18.45	-1	201	-0.50%
2018/10/25	0	0.00	1	18.80	18.70	-1	201	-0.50%
2018/10/24	0	0.00	1	18.90	19.00	-1	199	-0.50%
2018/10/23	0	0.00	1	18.80	19.05	-1	199	-0.50%
2018/10/22	0	0.00	1	18.80	19.10	-1	199	-0.50%
2018/10/19	0	0.00	1	18.50	18.70	-1	201	-0.50%
2018/10/18	0	0.00	3	18.63	18.75	-3	201	-1.49%
2018/10/17	0	0.00	1	18.70	18.50	-1	203	-0.49%
2018/10/16	0	0.00	1	18.55	18.70	-1	202	-0.49%
2018/10/15	0	0.00	4	18.50	18.25	-4	202	-1.98%
2018/10/12	0	0.00	2	18.65	18.60	-2	200	-1.00%
2018/10/11	0	0.00	12	19.32	18.50	-12	198	-6.05%
2018/10/09	0	0.00	1	20.10	20.00	-1	190	-0.53%
2018/10/08	0	0.00	2	20.05	20.20	-2	190	-1.05%
2018/10/05	0	0.00	2	20.18	20.05	-2	190	-1.05%
2018/10/04	0	0.00	3	20.05	20.05	-3	185	-1.61%
2018/10/03	0	0.00	12	20.30	20.15	-12	190	-6.29%
2018/10/02	0	0.00	4	20.20	20.25	-4	190	-2.10%
2018/10/01	0	0.00	3	20.13	20.20	-3	191	-1.56%
2018/09/28	0	0.00	4	20.20	20.15	-4	198	-2.01%
2018/09/27	0	0.00	4	20.23	20.20	-4	204	-1.96%
2018/09/26	0	0.00	5	20.26	20.30	-5	205	-2.43%
2018/09/25	3	20.50	5	20.38	20.45	-2	204	-0.98%
2018/09/21	0	0.00	3	20.35	20.40	-3	206	-1.46%
2018/09/20	0	0.00	33	20.48	20.50	-33	206	-15.98%
2018/09/19	0	0.00	6	20.38	20.35	-6	203	-2.95%
2018/09/18	0	0.00	3	20.43	20.50	-3	205	-1.46%
2018/09/13	0	0.00	2	20.15	20.25	-2	235	-0.85%
2018/09/12	0	0.00	1	20.00	20.10	-1	236	-0.42%
2018/09/11	0	0.00	3	19.93	20.20	-3	236	-1.27%
2018/09/10	0	0.00	3	20.07	20.05	-3	235	-1.28%
2018/09/07	0	0.00	3	20.23	20.15	-3	233	-1.29%
2018/09/06	0	0.00	3	20.43	20.40	-3	229	-1.31%
2018/09/05	0	0.00	1	20.35	20.35	-1	222	-0.45%
2018/09/04	0	0.00	3	20.47	20.40	-3	228	-1.31%
2018/09/03	0	0.00	3	20.63	20.70	-3	231	-1.29%
2018/08/30	0	0.00	15	20.68	20.50	-15	226	-6.62%
2018/08/29	0	0.00	2	22.75	23.05	-2	214	-0.93%
2018/08/28	0	0.00	2	22.38	22.45	-2	199	-1.00%
2018/08/27	0	0.00	1	22.05	22.00	-1	187	-0.53%
2018/08/24	0	0.00	2	22.08	22.10	-2	180	-1.11%
2018/08/21	3	22.05	0	0.00	22.15	3	164	1.82%
2018/08/20	15	22.04	0	0.00	22.10	15	162	9.26%
2018/08/15	0	0.00	1	22.20	22.20	-1	155	-0.64%
2018/08/14	0	0.00	2	22.10	22.15	-2	152	-1.31%
2018/08/13	0	0.00	1	22.30	22.00	-1	147	-0.68%
2018/08/10	0	0.00	1	22.20	22.25	-1	142	-0.70%
2018/08/09	0	0.00	1	22.30	22.40	-1	140	-0.71%
2018/08/08	0	0.00	1	22.30	22.40	-1	139	-0.72%
2018/08/07	0	0.00	1	22.25	22.30	-1	137	-0.73%
2018/08/06	0	0.00	1	22.30	22.40	-1	137	-0.73%
2018/08/03	0	0.00	13	22.28	22.30	-13	134	-9.65%
2018/08/02	0	0.00	7	22.19	22.15	-7	129	-5.40%
2018/08/01	0	0.00	7	22.29	22.45	-7	127	-5.51%
2018/07/31	0	0.00	1	22.30	22.30	-1	126	-0.79%
2018/07/30	0	0.00	1	22.30	22.30	-1	126	-0.79%
2018/07/27	0	0.00	1	22.35	22.40	-1	125	-0.80%
2018/07/26	0	0.00	1	22.40	22.45	-1	124	-0.81%
2018/07/24	0	0.00	1	22.35	22.40	-1	122	-0.82%
2018/07/23	0	0.00	2	22.43	22.50	-2	123	-1.62%
2018/07/20	0	0.00	2	22.38	22.55	-2	123	-1.61%
2018/07/19	0	0.00	2	22.38	22.45	-2	123	-1.62%
2018/07/18	0	0.00	2	22.38	22.55	-2	122	-1.63%
2018/07/17	0	0.00	2	22.35	22.35	-2	121	-1.64%
2018/07/16	0	0.00	2	22.45	22.50	-2	120	-1.65%
2018/07/13	0	0.00	2	22.45	22.45	-2	121	-1.64%
2018/07/12	0	0.00	2	22.45	22.65	-2	119	-1.67%
2018/07/11	0	0.00	2	22.58	22.40	-2	121	-1.65%
2018/07/10	0	0.00	2	22.70	22.55	-2	116	-1.72%
2018/07/09	0	0.00	2	22.63	22.75	-2	114	-1.75%
2018/07/06	0	0.00	2	22.53	22.50	-2	113	-1.76%
2018/07/05	0	0.00	2	22.55	22.60	-2	107	-1.86%
2018/07/04	0	0.00	2	22.60	22.60	-2	101	-1.97%
2018/07/03	0	0.00	2	22.75	22.95	-2	100	-2.00%
2018/07/02	0	0.00	2	22.85	22.60	-2	98	-2.03%
2018/06/14	0	0.00	1	23.30	23.75	-1	58	-1.71%
2018/06/13	0	0.00	1	23.80	23.80	-1	60	-1.65%
2018/06/12	0	0.00	2	24.63	24.45	-2	112	-1.78%
2018/04/03	0	0.00	2	22.30	22.35	-2	171	-1.16%
2018/04/02	0	0.00	1	22.40	22.55	-1	175	-0.57%
2018/03/20	2	22.65	0	0.00	22.65	2	184	1.09%
2018/03/16	854	23.05	0	0.00	23.05	854	180	472.21%	大買/鉅額交易
2018/03/14	0	0.00	9	23.50	23.60	-9	128	-7.01%
2018/03/13	1	23.60	3	23.28	23.70	-2	127	-1.57%
2018/03/12	1	23.40	4	23.49	23.55	-3	124	-2.41%
2018/03/09	5	22.75	4	22.75	22.85	1	121	0.82%
2018/03/08	2	22.93	2	22.85	22.85	0	120	0.00%
2018/03/07	2	22.98	1	22.90	23.00	1	120	0.83%
2018/03/06	1	23.00	0	0.00	23.00	1	120	0.83%
2018/03/05	0	0.00	12	22.94	23.00	-12	120	-9.94%
2018/03/02	5	23.00	24	23.02	23.05	-19	119	-15.91%
2018/03/01	5	22.95	0	0.00	23.05	5	113	4.39%
2018/02/27	0	0.00	2	22.80	22.85	-2	108	-1.84%
2018/02/26	0	0.00	6	22.65	22.90	-6	106	-5.64%
2018/02/23	0	0.00	6	22.75	22.85	-6	107	-5.61%
2018/02/22	0	0.00	3	22.67	22.85	-3	106	-2.82%
2018/02/21	0	0.00	22	22.72	22.85	-22	107	-20.54%
2018/02/12	0	0.00	2	22.50	22.55	-2	103	-1.93%
2018/02/06	0	0.00	1	22.80	22.70	-1	91	-1.09%
2018/01/29	1	23.00	0	0.00	23.10	1	76	1.31%
2018/01/22	0	0.00	28	23.01	23.05	-28	74	-37.74%
2018/01/18	0	0.00	2	23.05	23.10	-2	72	-2.78%
2018/01/02	0	0.00	1	22.80	22.85	-1	59	-1.67%