濱川 (1569)-元富-松德券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
56.3
漲跌
▲2.0
漲幅
+3.68%
成交量
46,431張
產業
上櫃電腦及週邊類股
158人加入追蹤

立即追蹤
本地時間:14:30(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

濱川 (1569)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/11/20	29.7	53.30	236.8	49.70	54.30	-207.1	5,593	-3.70%	大賣/鉅額交易
2024/11/19	206.9	49.40	5	49.40	49.40	201.9	5,066	3.98%	大買/鉅額交易
2024/11/18	3.1	43.83	12.1	43.31	44.95	-9	4,978	-0.18%
2024/11/15	12.9	44.82	1.5	44.93	44.10	11.4	4,978	0.23%
2024/11/14	3.5	44.11	9.6	44.21	44.70	-6.1	4,867	-0.12%
2024/11/13	9.6	43.91	5.7	43.08	43.95	3.8	4,695	0.08%
2024/11/12	3.7	42.27	0.8	41.07	42.40	3	4,550	0.07%
2024/11/11	0.8	39.73	5.3	39.66	39.95	-4.5	4,473	-0.10%
2024/11/08	4.3	43.28	2.3	43.12	42.90	2	4,418	0.04%
2024/11/07	1.3	42.48	4.4	42.17	42.50	-3.1	4,376	-0.07%
2024/11/06	2.4	41.44	3.1	41.73	41.55	-0.7	4,362	-0.02%
2024/11/05	9.1	41.27	2.8	41.01	41.10	6.3	4,370	0.15%
2024/11/04	1.7	39.46	0.4	39.00	39.30	1.3	4,380	0.03%
2024/11/01	2.4	38.22	0.2	37.05	38.30	2.2	4,394	0.05%
2024/10/30	3.1	38.06	56	38.53	37.00	-53	4,474	-1.18%
2024/10/29	0.1	39.82	60.1	39.30	39.70	-60	4,479	-1.34%
2024/10/28	0.1	39.83	0.3	40.06	40.25	-0.2	4,462	0.00%
2024/10/25	1.3	40.98	4.3	41.45	41.30	-3	4,452	-0.07%
2024/10/24	2.3	41.07	0.9	41.17	40.45	1.4	4,428	0.03%
2024/10/23	42.9	42.29	3.5	41.61	41.05	39.4	4,392	0.90%
2024/10/22	65.5	41.34	6.6	41.20	41.90	59	4,285	1.38%
2024/10/21	4.6	40.43	3.7	40.85	40.00	0.9	4,165	0.02%
2024/10/18	3.7	39.17	2.3	38.62	38.75	1.4	4,065	0.03%
2024/10/17	4.3	39.34	2.2	38.89	38.85	2.1	4,042	0.05%
2024/10/16	1.2	38.01	2.7	38.31	38.95	-1.5	4,054	-0.04%
2024/10/15	1.7	38.71	0.5	38.40	37.40	1.2	4,093	0.03%
2024/10/14	1.5	37.27	3.7	37.83	37.80	-2.1	4,121	-0.05%
2024/10/11	2.7	38.59	13.9	39.00	38.90	-11.2	4,303	-0.26%
2024/10/09	17.9	40.37	17.3	39.92	40.10	0.5	4,468	0.01%
2024/10/08	66	39.72	70.4	39.04	40.10	-4.4	4,521	-0.10%
2024/10/07	91.4	40.47	88.7	40.09	39.60	2.7	4,531	0.06%
2024/10/04	4.7	38.14	2.3	38.61	37.95	2.4	4,527	0.05%
2024/10/01	21.6	35.95	22.8	35.49	36.00	-1.2	4,355	-0.03%
2024/09/30	293.8	36.02	290.1	35.96	35.50	3.7	3,978	0.09%	大買/大賣/
2024/09/27	5.1	32.77	2.5	32.86	32.80	2.6	3,679	0.07%
2024/09/26	4.7	34.59	3.7	34.43	33.50	0.9	3,614	0.03%
2024/09/25	2.6	34.49	4.1	34.34	34.15	-1.6	3,545	-0.04%
2024/09/24	6	33.29	18.6	33.65	32.80	-12.6	3,433	-0.37%
2024/09/23	9	31.99	9	31.99	31.90	0	3,321	0.00%
2024/09/20	6.2	31.31	3.3	30.78	31.75	2.9	3,274	0.09%
2024/09/19	1	29.04	1	29.20	29.20	0	3,176	0.00%
2024/09/18	0.8	29.15	4.3	29.14	28.70	-3.5	3,150	-0.11%
2024/09/16	14.8	29.31	11.1	29.45	28.95	3.7	3,119	0.12%
2024/09/13	0.4	26.68	2.1	26.66	26.80	-1.7	3,044	-0.05%
2024/09/12	1.4	26.31	0.1	25.98	26.55	1.3	3,041	0.04%
2024/09/11	0.1	25.70	0	25.90	25.75	0	3,026	0.00%
2024/09/10	0	25.50	0	25.90	25.85	0	3,025	0.00%
2024/09/09	1	25.93	0	0.00	26.20	1	3,017	0.03%
2024/09/06	0	0.00	0	25.66	25.45	0	3,010	0.00%
2024/09/05	1	25.81	1.4	25.65	25.50	-0.3	3,011	-0.01%
2024/09/04	1	25.70	21.1	25.76	25.70	-20.1	3,007	-0.67%
2024/09/03	0	27.65	0.4	27.55	27.25	-0.4	2,973	-0.01%
2024/09/02	21.4	28.53	0.7	28.76	28.00	20.7	2,957	0.70%
2024/08/30	0.1	28.07	0.7	27.81	27.70	-0.5	2,923	-0.02%
2024/08/29	1.4	27.95	1.5	28.37	27.90	-0.1	2,916	0.00%
2024/08/28	2.9	28.74	2.6	29.10	28.65	0.3	2,900	0.01%
2024/08/27	2.6	28.29	1.2	28.37	28.75	1.4	2,855	0.05%
2024/08/26	1.2	27.30	0	0.00	27.40	1.2	2,793	0.04%
2024/08/23	0	27.25	0.6	27.30	27.40	-0.6	2,781	-0.02%
2024/08/22	0	27.37	0.1	27.70	27.30	0	2,773	0.00%
2024/08/21	0.5	27.12	0.3	27.22	27.30	0.2	2,761	0.01%
2024/08/20	0.4	26.92	1.3	27.18	27.20	-0.9	2,744	-0.03%
2024/08/19	0.3	27.26	0.3	27.75	27.20	0	2,725	0.00%
2024/08/16	0.3	27.30	0	0.00	27.15	0.3	2,663	0.01%
2024/08/13	1	27.00	0	27.50	27.55	1	2,599	0.04%
2024/08/12	0	28.47	0.5	28.60	28.00	-0.5	2,574	-0.02%
2024/08/09	1.5	28.10	2.6	28.56	27.80	-1.1	2,537	-0.04%
2024/08/08	2.6	27.72	1.7	27.76	27.70	0.9	2,488	0.04%
2024/08/07	2.5	27.53	1.2	28.17	27.65	1.3	2,441	0.05%
2024/08/06	8.4	27.86	8.9	26.00	25.90	-0.5	2,353	-0.02%
2024/08/05	2.9	28.28	3.6	28.42	27.90	-0.7	2,259	-0.03%
2024/08/02	6.6	31.20	6.5	31.13	31.00	0.2	2,205	0.01%
2024/08/01	3.5	30.40	9.4	30.45	30.60	-5.9	2,064	-0.29%
2024/07/31	2	29.02	4.3	28.71	28.60	-2.3	1,975	-0.11%
2024/07/30	3.7	28.28	3	28.13	29.50	0.7	1,962	0.03%
2024/07/29	2	27.40	0.1	27.79	27.15	1.9	1,917	0.10%
2024/07/26	0.1	28.00	0	0.00	27.80	0.1	1,898	0.01%
2024/07/23	4	28.23	0.1	29.15	28.05	3.9	1,877	0.21%
2024/07/22	3.1	29.33	0.5	29.59	28.50	2.6	1,844	0.14%
2024/07/19	6.5	30.60	4.9	30.81	30.25	1.6	1,800	0.09%
2024/07/18	4.9	30.73	5.5	30.77	30.90	-0.7	1,763	-0.04%
2024/07/17	0.5	31.92	4.3	31.57	31.15	-3.8	1,728	-0.22%
2024/07/16	5.3	31.04	4.7	31.14	31.75	0.6	1,657	0.04%
2024/07/15	4	31.20	3	32.07	31.65	1	1,548	0.06%
2024/07/12	14.6	31.45	9	32.27	32.15	5.6	1,440	0.39%
2024/07/11	24.1	32.10	13.9	30.78	30.10	10.2	1,142	0.89%
2024/07/10	8.8	29.58	9	28.67	30.85	-0.3	868	-0.03%
2024/07/09	8	27.82	2	28.00	28.15	6	696	0.87%
2024/07/08	0.2	28.45	1.1	28.45	27.65	-1	571	-0.17%
2024/07/05	0.1	25.89	0.4	25.88	25.90	-0.2	346	-0.07%
2024/07/04	0.4	25.35	0.1	25.54	25.25	0.3	312	0.09%
2024/07/03	0.1	25.15	0	0.00	25.20	0.1	293	0.03%
2024/06/27	0	0.00	0.3	24.85	24.50	-0.3	294	-0.12%
2024/06/26	0.3	24.82	0	0.00	24.55	0.3	289	0.12%
2024/06/24	0	0.00	0.1	23.85	23.70	-0.1	263	-0.03%
2024/06/21	0.1	23.80	0	0.00	23.90	0.1	266	0.03%
2024/06/13	0	0.00	0.1	26.00	23.85	-0.1	265	-0.04%
2024/06/12	0.1	23.55	0	23.90	23.70	0.1	267	0.04%
2024/06/11	0	24.05	0.3	24.01	23.65	-0.3	264	-0.12%
2024/06/06	0.2	24.25	0	0.00	24.30	0.2	260	0.07%
2024/06/04	0.1	24.82	0	0.00	24.75	0.1	285	0.05%
2024/06/03	0	0.00	0	24.90	24.85	0	297	0.00%
2024/05/31	0	24.50	0	0.00	24.50	0	315	0.00%
2024/05/28	0	0.00	0	24.20	24.45	0	340	-0.01%
2024/05/27	0	23.95	0	0.00	24.05	0	347	0.01%
2024/05/22	0	0.00	0	24.00	23.95	0	362	-0.01%
2024/05/17	0	23.75	0	0.00	23.90	0	369	0.01%
2024/05/13	0	0.00	0.2	23.89	23.80	-0.2	375	-0.05%
2024/05/09	0	0.00	0.3	23.70	23.55	-0.3	377	-0.07%
2024/05/07	0	0.00	0	24.10	23.85	0	382	-0.01%
2024/05/06	0.1	23.90	0	24.05	24.05	0.1	384	0.02%
2024/05/03	0	0.00	1.1	23.96	23.95	-1.1	390	-0.28%
2024/05/02	1.3	23.83	0	0.00	24.00	1.3	397	0.33%
2024/04/24	0	0.00	0	23.95	23.80	0	443	0.00%
2024/04/22	0.1	23.35	0.1	23.70	23.40	0	471	-0.01%
2024/04/19	0.3	23.53	0	0.00	23.45	0.3	472	0.06%
2024/04/18	0	0.00	3	24.02	24.00	-3	466	-0.64%
2024/04/16	0	0.00	0.1	24.05	23.65	-0.1	464	-0.02%
2024/04/15	0	0.00	0.7	24.83	24.45	-0.7	458	-0.15%
2024/04/12	0.8	25.21	0	0.00	25.00	0.8	452	0.17%
2024/04/11	0	24.90	0	0.00	24.95	0	453	0.00%
2024/04/09	0	0.00	0	25.05	25.00	0	506	0.00%
2024/04/08	0	0.00	0.1	24.95	25.00	-0.1	510	-0.01%
2024/04/03	0	0.00	0.6	25.05	24.90	-0.6	512	-0.12%
2024/04/02	0.4	25.32	0.1	25.32	25.15	0.2	530	0.05%
2024/04/01	0	0.00	0	25.35	24.75	0	543	0.00%
2024/03/29	0.2	24.65	0.1	24.70	24.60	0.1	543	0.03%
2024/03/28	0.3	24.40	0	0.00	24.55	0.3	544	0.06%
2024/03/26	0	0.00	1.2	24.54	24.40	-1.2	546	-0.21%
2024/03/25	0.3	24.55	0	0.00	24.65	0.3	541	0.05%
2024/03/22	0	0.00	3	24.62	24.60	-3	539	-0.56%
2024/03/21	0	24.55	0.1	24.81	24.70	0	538	-0.01%
2024/03/19	0	0.00	6	24.60	24.60	-6	538	-1.11%
2024/03/18	0.2	24.30	0	0.00	24.50	0.2	537	0.04%
2024/03/15	0	0.00	0.2	24.40	24.50	-0.2	536	-0.03%
2024/03/14	0	24.40	0	24.50	24.45	0	532	0.01%
2024/03/13	0.1	24.50	0	25.05	24.55	0.1	531	0.02%
2024/03/12	0	24.80	1	24.95	24.95	-1	523	-0.18%
2024/03/11	0.6	24.82	0	0.00	24.90	0.6	521	0.12%
2024/03/08	1.1	24.67	0.1	24.74	24.70	1	511	0.19%
2024/03/07	0.1	25.75	0.5	25.91	25.65	-0.4	493	-0.07%
2024/03/06	0.5	25.33	0	0.00	25.70	0.5	477	0.10%
2024/03/05	0	0.00	0	25.00	25.10	0	453	-0.01%
2024/03/04	0	0.00	0.8	25.13	24.85	-0.8	442	-0.17%
2024/03/01	0.5	24.99	0	25.05	25.15	0.5	425	0.11%
2024/02/29	0.3	24.64	0.4	24.90	25.00	-0.1	416	-0.02%
2024/02/27	0.4	24.56	0	0.00	24.80	0.4	399	0.09%
2024/02/23	0	0.00	0.3	24.30	24.05	-0.3	372	-0.08%
2024/02/22	0.1	24.10	0.1	24.08	23.95	-0.1	365	-0.02%
2024/02/21	0	0.00	0.4	24.05	24.00	-0.4	362	-0.11%
2024/02/20	0.8	24.13	0	0.00	24.30	0.8	358	0.22%
2024/01/31	1	24.25	0.1	24.59	24.25	0.9	338	0.25%
2024/01/26	0	0.00	1	24.65	24.70	-1	327	-0.31%
2024/01/25	0.6	24.71	0	25.00	24.95	0.6	318	0.18%
2024/01/24	0	25.05	0	0.00	24.90	0	308	0.00%
2024/01/23	0.6	25.00	0.6	24.97	24.90	0	292	0.01%
2024/01/22	0	24.00	0	24.15	24.05	0	258	0.00%
2024/01/19	0.5	23.70	0	0.00	24.00	0.5	257	0.21%
2024/01/18	0	23.85	0	23.80	23.85	0	256	-0.01%
2024/01/17	3	24.35	0.2	24.82	23.80	2.8	255	1.09%
2024/01/16	0.1	23.95	0	0.00	24.10	0.1	229	0.03%
2024/01/15	0.1	23.98	0	0.00	24.15	0.1	226	0.03%
2024/01/09	0	0.00	0.1	24.05	23.90	-0.1	217	-0.06%
2024/01/08	0	0.00	1	24.10	24.20	-1	212	-0.48%
2024/01/05	0.3	24.03	0.5	24.32	24.05	-0.2	211	-0.10%
2024/01/04	0.6	24.39	0.1	24.70	24.40	0.5	204	0.26%
2024/01/03	0.8	24.95	0.1	25.45	24.45	0.8	195	0.39%
2024/01/02	0	23.95	0	24.35	24.15	0	152	-0.03%
2023/12/29	0.1	23.90	2	23.90	23.80	-1.9	148	-1.28%
2023/12/28	0.8	24.41	0.8	23.96	24.00	0	145	0.02%
2023/12/27	6.9	23.54	1.1	24.29	24.45	5.9	126	4.65%
2023/12/26	0	0.00	0.2	23.06	22.95	-0.2	100	-0.18%
2023/12/25	0.3	23.00	0	23.10	23.00	0.3	100	0.27%
2023/12/22	0	22.95	0.1	23.65	23.05	0	98	-0.04%
2023/12/21	0	0.00	0.1	23.27	22.95	-0.1	95	-0.06%
2023/12/20	0	0.00	0	23.00	22.85	0	91	0.00%
2023/12/19	0	22.50	0	0.00	22.60	0	91	0.03%
2023/12/18	0.1	22.60	0	0.00	22.55	0.1	91	0.10%
2023/12/14	0.1	22.75	0	0.00	22.65	0.1	94	0.05%
2023/12/13	0.1	22.80	0	0.00	22.75	0.1	92	0.05%
2023/12/12	0	0.00	0	24.00	22.80	0	92	0.00%
2023/12/08	0	22.70	0	0.00	22.80	0	94	0.00%
2023/11/21	2	22.60	0	0.00	22.65	2	102	1.96%
2023/11/15	0	22.35	0	0.00	22.40	0	130	0.02%
2023/10/31	0	0.00	0.2	22.40	21.70	-0.2	183	-0.13%
2023/10/26	0	0.00	0.1	22.60	22.40	-0.1	194	-0.05%
2023/10/24	0	0.00	0	22.55	22.50	0	202	-0.02%
2023/10/20	0	0.00	5	22.50	22.50	-5	209	-2.41%
2023/10/18	0	0.00	0.2	22.65	22.70	-0.2	213	-0.09%
2023/10/13	0.6	22.85	0	0.00	22.70	0.6	219	0.28%
2023/08/25	0	0.00	0	21.70	21.65	0	233	0.00%
2023/08/24	0	21.70	0	21.85	21.65	0	233	-0.01%
2023/08/23	0	21.60	0	0.00	21.75	0	232	0.02%
2023/08/18	0	0.00	2.1	24.50	24.40	-2.1	209	-1.00%
2023/08/17	0.1	24.55	1	24.50	24.40	-0.9	197	-0.46%
2023/08/16	0	23.95	0	0.00	24.05	0	193	0.00%
2023/08/02	0	0.00	0.4	24.82	24.75	-0.4	191	-0.21%
2023/08/01	0	0.00	0.4	25.01	24.95	-0.4	190	-0.22%
2023/07/31	0	0.00	0.3	24.92	24.75	-0.3	187	-0.18%
2023/07/28	0.6	24.80	0	0.00	24.95	0.6	182	0.32%
2023/07/27	0.5	24.99	1	25.10	25.00	-0.5	181	-0.27%
2023/07/26	0.5	24.74	0	0.00	25.10	0.5	179	0.31%
2023/07/24	0.5	24.60	0	0.00	24.65	0.5	173	0.30%
2023/07/21	0	0.00	0.5	24.70	24.50	-0.5	172	-0.29%
2023/07/20	0.5	24.65	0	0.00	24.60	0.5	177	0.28%
2023/07/14	0	0.00	0	24.30	24.30	0	187	-0.01%
2023/07/13	0	0.00	1.7	24.52	24.50	-1.7	187	-0.91%
2023/07/12	0	0.00	2	24.50	24.55	-2	189	-1.06%
2023/07/11	0	24.10	0	0.00	24.35	0	191	0.00%
2023/07/07	0	0.00	0.1	24.29	24.25	-0.1	199	-0.06%
2023/07/06	0.1	24.60	0	25.00	24.55	0	202	0.01%
2023/07/05	0.5	24.40	0	0.00	24.40	0.5	204	0.24%
2023/07/04	0.1	24.50	2	24.75	24.35	-1.9	207	-0.93%
2023/07/03	0.3	24.15	0	0.00	24.20	0.3	202	0.12%
2023/06/27	2	23.70	0	0.00	23.70	2	232	0.86%
2023/06/26	1	23.70	0.2	23.85	23.75	0.8	240	0.32%
2023/06/21	2	23.80	0	0.00	23.85	2	244	0.82%
2023/06/19	0	0.00	0	24.00	23.90	0	260	-0.02%
2023/06/16	0	0.00	0	23.95	23.90	0	271	-0.01%
2023/06/15	0	0.00	0.2	23.90	23.95	-0.2	278	-0.06%
2023/06/14	0	0.00	1	23.90	23.80	-1	283	-0.35%
2023/06/13	0.2	23.75	0	0.00	23.95	0.2	297	0.07%
2023/06/12	0	0.00	0	24.00	23.85	0	311	-0.01%
2023/06/09	0.3	23.60	0	0.00	23.85	0.3	375	0.08%
2023/06/08	0	0.00	2	23.75	23.70	-2	410	-0.49%
2023/06/02	2	23.35	0	23.60	23.45	2	431	0.46%
2023/05/31	0	23.05	0	0.00	23.15	0	438	0.00%
2023/05/30	0	0.00	0	23.15	23.30	0	440	0.00%
2023/05/29	0	23.05	0	0.00	23.15	0	447	0.00%
2023/05/26	0	0.00	1	23.25	23.20	-1	449	-0.22%
2023/05/25	0	0.00	1	23.40	23.35	-1	451	-0.22%
2023/05/22	2	22.85	0	0.00	22.90	2	456	0.44%
2023/05/19	1	22.70	0.2	22.81	22.70	0.8	457	0.17%
2023/05/18	0.2	22.50	0	0.00	22.65	0.2	461	0.04%
2023/05/10	1	23.65	0.1	23.65	23.60	0.9	455	0.19%
2023/05/09	0	0.00	0.2	23.80	23.65	-0.2	456	-0.05%
2023/05/05	0	0.00	0	24.85	23.90	0	456	0.00%
2023/05/04	0.4	23.74	0	0.00	23.90	0.4	473	0.08%
2023/04/28	1	23.95	0	0.00	23.90	1	479	0.21%
2023/04/14	1	25.10	0	0.00	25.05	1	454	0.22%
2023/04/10	8	25.05	0	25.15	25.00	8	443	1.80%
2023/04/07	0	25.15	0	0.00	25.15	0	440	0.00%
2023/03/31	0	0.00	0	25.45	25.40	0	435	0.00%
2023/03/30	0	25.25	0	0.00	25.35	0	435	0.00%
2023/03/29	2	25.25	0	25.30	25.40	2	433	0.46%
2023/03/28	0	25.60	0	0.00	25.25	0	433	0.00%
2023/03/27	0	0.00	2	25.90	25.85	-2	413	-0.49%
2023/03/24	0	25.60	0.3	25.90	25.75	-0.3	408	-0.07%
2023/03/23	0	25.61	0	0.00	25.75	0	403	0.00%
2023/03/22	0.1	25.61	0	0.00	25.80	0.1	400	0.03%
2023/03/21	0.2	25.45	0	0.00	25.55	0.2	392	0.05%
2023/03/20	0	0.00	1	25.05	25.00	-1	383	-0.26%
2023/03/15	0	0.00	0.1	25.46	25.40	-0.1	364	-0.04%
2023/03/14	4.1	25.73	0.1	25.60	25.50	4.1	354	1.15%
2023/03/13	1.1	25.11	0	0.00	25.05	1.1	293	0.36%
2023/03/10	0	0.00	2	24.15	24.15	-2	260	-0.77%
2023/03/06	0	0.00	0.1	25.30	25.10	-0.1	251	-0.03%
2023/03/03	0	24.85	0	0.00	24.90	0	248	0.00%
2023/03/02	0.1	24.55	1.3	24.81	24.80	-1.2	244	-0.51%
2023/03/01	0.3	24.47	1.1	24.60	24.75	-0.8	242	-0.32%
2023/02/24	0	0.00	0	24.35	24.20	0	234	-0.02%
2023/02/23	0.1	23.95	0	0.00	24.05	0.1	233	0.06%
2023/02/22	0	0.00	0	24.50	23.95	0	235	-0.02%
2023/02/21	0	23.95	0.1	24.10	24.05	0	237	-0.02%
2023/02/20	1	24.10	0.1	24.20	24.10	0.9	241	0.37%
2023/02/17	0	23.75	0	0.00	23.95	0	243	0.00%
2023/02/16	0	23.85	0.1	23.95	23.85	-0.1	249	-0.04%
2023/02/15	0.3	23.70	0	0.00	23.85	0.3	256	0.12%
2023/02/14	0	0.00	0.1	23.85	23.75	-0.1	253	-0.04%
2023/02/13	0.1	23.35	0	0.00	23.60	0.1	258	0.04%
2023/02/03	0	0.00	0	23.85	23.70	0	278	-0.01%
2023/02/02	0	23.80	0	0.00	23.85	0	279	0.01%
2023/01/30	0	0.00	0.1	23.00	22.70	-0.1	270	-0.02%
2023/01/17	1	22.45	0.1	22.52	22.35	0.9	275	0.32%
2023/01/16	0	0.00	0.1	22.40	22.30	-0.1	278	-0.02%
2023/01/13	0.2	22.15	0	0.00	22.15	0.2	283	0.08%
2023/01/09	1	22.55	0	0.00	22.55	1	306	0.33%
2022/12/15	0	0.00	0	23.50	23.25	0	510	0.00%
2022/12/14	0	23.25	0	0.00	23.50	0	564	0.00%
2022/12/06	1	23.90	0	24.00	23.70	1	654	0.15%
2022/12/05	0	24.10	0	24.50	24.25	0	653	0.00%
2022/12/02	0	24.00	0	0.00	24.15	0	665	0.00%
2022/12/01	0	23.60	0	0.00	23.85	0	665	0.00%
2022/11/18	0	0.00	0.1	23.71	23.35	-0.1	714	-0.01%
2022/11/17	0.1	23.60	0	0.00	23.70	0.1	718	0.01%
2022/11/08	0	0.00	1	22.50	22.50	-1	742	-0.13%
2022/11/07	0	0.00	0	23.65	22.70	0	744	-0.01%
2022/11/04	0	22.25	0	0.00	22.70	0	766	0.01%
2022/10/28	1	21.15	0	0.00	21.25	1	826	0.12%
2022/10/26	0	0.00	20	21.11	21.00	-20	825	-2.42%
2022/10/20	0	0.00	0	22.35	22.15	0	816	0.00%
2022/10/19	0	22.65	0.1	22.65	22.55	-0.1	811	-0.01%
2022/10/18	0	22.50	0	0.00	22.60	0	809	0.00%
2022/10/17	0	0.00	0	22.25	22.80	0	805	0.00%
2022/10/14	0	22.80	0	0.00	23.00	0	798	0.00%
2022/10/11	5	24.00	0.2	24.66	24.00	4.8	776	0.62%
2022/10/07	1	25.55	1.5	25.83	25.60	-0.5	764	-0.07%
2022/10/06	4.3	25.95	5.4	26.01	25.95	-1.1	751	-0.15%
2022/10/05	2	25.61	2	25.30	24.90	-0.1	691	-0.01%
2022/10/04	0	24.10	0	0.00	24.50	0	648	0.00%
2022/10/03	0	0.00	0.1	23.80	23.35	-0.1	642	-0.01%
2022/09/30	0	0.00	0.2	23.42	23.80	-0.2	649	-0.04%
2022/09/29	0.3	23.80	0	0.00	23.75	0.3	649	0.05%
2022/09/27	0	0.00	0.1	24.74	24.90	-0.1	638	-0.02%
2022/09/26	0.1	24.99	1	24.75	24.40	-0.9	637	-0.14%
2022/09/22	0	0.00	10	25.86	26.30	-10	633	-1.58%
2022/09/21	15	26.96	0.1	27.30	26.30	14.9	626	2.38%
2022/09/20	8	26.86	0.2	26.76	26.85	7.8	573	1.36%
2022/09/19	0.3	26.50	0	26.50	26.10	0.3	526	0.06%
2022/09/16	3	26.40	3	26.42	26.35	0	521	0.00%
2022/09/15	0	0.00	0	25.60	25.50	0	492	0.00%
2022/09/14	0	24.45	0	0.00	25.15	0	498	0.00%
2022/09/12	0	0.00	0	25.05	24.95	0	502	0.00%
2022/09/08	0	24.25	1	25.00	24.65	-1	504	-0.19%
2022/09/06	1	25.80	1	26.35	25.75	0	496	0.00%
2022/09/02	1	27.05	0	27.12	26.60	1	504	0.19%
2022/09/01	1	27.19	0	0.00	27.25	1	498	0.21%
2022/08/30	0	0.00	1	27.75	27.55	-1	522	-0.20%
2022/08/29	1	27.00	0.2	27.21	27.40	0.8	521	0.15%
2022/08/26	0.1	28.19	1	27.85	27.95	-0.9	524	-0.17%
2022/08/25	0.1	27.47	1	27.75	27.65	-0.9	516	-0.17%
2022/08/24	2	27.38	0.2	27.83	27.45	1.8	522	0.34%
2022/08/23	1	27.15	2	27.70	27.80	-1	524	-0.20%
2022/08/22	0.2	27.26	1.1	27.64	27.40	-1	527	-0.18%
2022/08/19	0	0.00	2.5	27.18	27.20	-2.5	524	-0.47%
2022/08/18	0	27.30	2.2	27.39	27.40	-2.1	536	-0.40%
2022/08/17	2	26.90	0.1	27.12	27.15	1.9	566	0.34%
2022/08/16	2	26.85	1	27.05	26.90	1	572	0.18%
2022/08/15	3.7	26.76	0	26.95	26.85	3.6	588	0.62%
2022/08/12	0.3	26.35	0.1	26.65	26.30	0.2	601	0.03%
2022/08/11	0.1	26.35	0	0.00	26.50	0.1	615	0.02%
2022/08/10	0	0.00	4.8	27.53	27.40	-4.8	602	-0.80%
2022/08/09	4.1	26.71	3.4	27.06	27.55	0.7	599	0.11%
2022/08/08	1.2	27.02	4	26.94	27.00	-2.9	582	-0.49%
2022/08/05	0	25.51	0	0.00	25.65	0	566	0.01%
2022/08/03	0	0.00	1	25.30	25.05	-1	610	-0.16%
2022/08/01	4	25.65	0	0.00	25.75	4	635	0.63%
2022/07/29	2	25.68	0	0.00	25.70	2	638	0.31%
2022/07/27	0	0.00	0.2	25.37	25.65	-0.2	647	-0.03%
2022/07/26	0.2	25.30	0	25.40	25.35	0.2	646	0.03%
2022/07/25	0	25.58	0	0.00	25.75	0	646	0.00%
2022/07/20	0	0.00	0	25.60	25.40	0	661	0.00%
2022/07/19	0	0.00	1.1	25.38	25.60	-1.1	677	-0.16%
2022/07/18	0	0.00	0.2	25.63	25.30	-0.2	694	-0.02%
2022/07/15	0.2	25.10	0	0.00	25.35	0.2	701	0.04%
2022/07/13	0	0.00	1	24.65	24.75	-1	722	-0.14%
2022/07/12	0	0.00	0	24.35	24.10	0	737	0.00%
2022/07/11	1	24.70	0	24.70	24.75	1	801	0.12%
2022/07/08	0.1	25.00	1	25.05	24.70	-0.9	839	-0.11%
2022/07/07	1	23.80	0	0.00	23.80	1	900	0.11%
2022/07/06	0	0.00	0.4	23.36	22.95	-0.4	990	-0.04%
2022/07/05	0.4	23.03	0	0.00	23.75	0.4	1,127	0.04%
2022/06/28	0	0.00	0.3	25.58	25.25	-0.3	1,179	-0.03%
2022/06/27	0	0.00	1	25.70	25.65	-1	1,184	-0.08%
2022/06/24	0	25.20	1.3	25.29	25.05	-1.3	1,187	-0.11%
2022/06/23	0.6	25.09	0	0.00	25.05	0.6	1,191	0.05%
2022/06/21	2	26.20	0	0.00	26.25	2	1,181	0.17%
2022/06/20	0	0.00	0.6	26.21	25.80	-0.6	1,181	-0.05%
2022/06/17	0.6	26.47	0	0.00	26.70	0.6	1,184	0.05%
2022/06/16	0	0.00	0	27.21	26.50	0	1,179	0.00%
2022/06/15	1	27.45	0	0.00	27.20	1	1,172	0.09%
2022/06/09	3	28.38	1.2	28.89	28.45	1.8	1,151	0.16%
2022/06/08	0.2	28.45	1.1	28.59	28.50	-0.9	1,139	-0.08%
2022/06/07	1.1	27.85	0	28.00	27.80	1	1,122	0.09%
2022/06/06	1	28.00	0.3	28.17	27.75	0.7	1,119	0.06%
2022/06/02	0	0.00	2.3	28.52	28.30	-2.3	1,115	-0.21%
2022/06/01	1.7	28.31	2	28.43	28.20	-0.3	1,103	-0.03%
2022/05/31	3	28.18	0.6	28.45	27.95	2.4	1,092	0.22%
2022/05/30	0.1	28.21	2	28.33	28.40	-1.9	1,080	-0.18%
2022/05/27	0.5	27.70	14.2	28.00	27.85	-13.7	1,065	-1.29%
2022/05/26	2.1	27.91	1	28.35	27.75	1.1	1,059	0.11%
2022/05/25	1.1	27.99	0.5	28.62	28.25	0.6	1,041	0.06%
2022/05/24	0.2	27.78	0.4	27.62	27.35	-0.2	1,006	-0.02%
2022/05/23	14.7	28.19	0.8	27.94	27.70	13.9	991	1.40%
2022/05/20	0.4	27.60	2.2	27.62	27.55	-1.9	964	-0.19%
2022/05/19	2.4	27.26	0.1	26.65	27.95	2.2	939	0.24%
2022/05/18	0.1	26.15	0	26.95	26.95	0.1	916	0.01%
2022/05/17	0.1	26.46	0	0.00	26.60	0.1	906	0.01%
2022/05/16	0	26.25	0	0.00	25.55	0	887	0.00%
2022/05/12	0.3	26.10	1.2	26.37	25.80	-0.9	871	-0.11%
2022/05/11	1	25.80	0	0.00	26.90	1	834	0.12%
2022/05/10	0.2	25.78	1	25.60	26.10	-0.8	817	-0.09%
2022/05/09	1	25.05	0.4	25.32	25.10	0.6	808	0.08%
2022/05/06	0	26.55	0	26.55	26.80	0	785	0.00%
2022/05/05	0.4	26.90	1	26.90	26.55	-0.6	778	-0.08%
2022/05/04	0	0.00	0	26.80	26.25	0	768	0.00%
2022/04/28	0	25.85	0	0.00	26.05	0	764	0.00%
2022/04/27	0	0.00	0.1	25.07	25.60	-0.1	758	-0.01%
2022/04/26	0.1	25.55	0	0.00	25.55	0.1	749	0.01%
2022/04/25	0	0.00	2	25.38	25.15	-2	745	-0.27%
2022/04/21	1	26.70	4	27.04	27.00	-3	711	-0.42%
2022/04/20	0	0.00	0.1	26.30	26.40	-0.1	704	-0.01%
2022/04/19	1	26.65	0.1	26.61	26.40	0.9	692	0.13%
2022/04/18	3.2	26.63	0.3	26.28	26.70	2.9	685	0.42%
2022/04/15	2.3	27.18	4.6	27.15	26.55	-2.3	675	-0.34%
2022/04/14	0.5	29.05	0.4	28.66	28.30	0.1	613	0.02%
2022/04/13	0.5	29.08	2.2	29.17	28.85	-1.7	572	-0.30%
2022/04/12	2.2	28.58	0.6	28.94	28.75	1.6	503	0.33%
2022/04/11	0.6	28.77	2.5	29.02	28.10	-1.9	414	-0.45%
2022/04/08	110.3	27.70	115.3	27.70	27.70	-5	277	-1.81%	大買/大賣/
2022/04/07	0	25.05	0.2	25.25	25.20	-0.2	223	-0.07%
2022/04/06	0	25.80	0.2	25.80	25.85	-0.2	222	-0.09%
2022/04/01	0.5	25.45	0.1	25.70	25.70	0.4	217	0.17%
2022/03/31	0.2	24.95	0	0.00	25.05	0.2	215	0.09%
2022/03/30	0	0.00	0.5	25.00	25.05	-0.5	215	-0.21%
2022/03/29	0.1	25.40	1.1	25.50	25.45	-1	215	-0.46%
2022/03/28	1.7	25.04	1	25.35	25.20	0.7	211	0.33%
2022/03/24	0	24.60	0.2	24.62	24.50	-0.2	200	-0.09%
2022/03/23	0.1	24.62	0.2	25.00	24.60	-0.1	199	-0.04%
2022/03/22	0.3	24.29	2.2	24.79	24.60	-2	200	-0.98%
2022/03/21	0.1	24.00	0	0.00	24.00	0.1	189	0.08%
2022/03/16	0	0.00	0.5	23.10	23.05	-0.5	186	-0.28%
2022/03/11	0	0.00	0.2	23.59	23.40	-0.2	202	-0.10%
2022/03/10	0.8	23.05	0	0.00	23.35	0.8	201	0.41%
2022/03/08	0	0.00	0.1	22.45	22.50	-0.1	205	-0.06%
2022/03/03	0	22.65	0	0.00	22.80	0	211	0.01%
2022/02/25	0	0.00	1	22.55	22.50	-1	215	-0.46%
2022/02/24	0.6	22.70	0	0.00	22.45	0.6	214	0.27%
2022/02/08	0.5	23.15	0	0.00	23.45	0.5	232	0.21%
2022/01/26	0	22.40	0	0.00	22.50	0	232	0.01%
2022/01/20	0	0.00	5	23.20	23.20	-5	232	-2.15%
2022/01/10	2	24.20	0.7	24.03	23.95	1.3	233	0.55%
2022/01/07	0	0.00	0.2	25.20	24.65	-0.2	227	-0.09%
2022/01/04	0	0.00	2.3	25.47	25.30	-2.3	224	-1.01%
2022/01/03	0.8	25.50	0	0.00	25.60	0.8	223	0.34%
2021/12/30	0.2	25.33	0	0.00	25.50	0.2	223	0.08%
2021/12/28	5	25.25	0.5	25.25	25.20	4.5	224	2.00%
2021/12/27	0.4	25.05	0	0.00	25.25	0.4	240	0.17%
2021/12/17	0	0.00	0	25.15	25.10	0	258	0.00%
2021/12/16	0	0.00	25	25.33	25.05	-25	257	-9.73%
2021/12/09	3	25.47	0	0.00	25.35	3	250	1.20%
2021/12/08	0	0.00	1	25.95	25.65	-1	249	-0.40%
2021/11/12	1	24.85	0	0.00	24.75	1	245	0.41%
2021/11/11	1	25.10	0	0.00	25.00	1	248	0.40%
2021/11/05	0.1	24.35	0	0.00	24.45	0.1	277	0.02%
2021/11/04	0	0.00	0.2	24.65	24.30	-0.2	288	-0.05%
2021/11/03	0.3	24.10	0	0.00	24.20	0.3	292	0.09%
2021/11/02	0	0.00	0	24.65	24.30	0	300	-0.01%
2021/11/01	0.2	24.50	0	0.00	24.65	0.2	305	0.07%
2021/10/21	0	0.00	0	23.70	23.35	0	418	-0.01%
2021/10/20	0	0.00	2	23.70	23.70	-2	449	-0.44%
2021/10/13	0	0.00	0.1	22.45	22.05	-0.1	897	-0.01%
2021/10/04	1	22.95	0	0.00	22.70	1	1,228	0.08%
2021/09/30	0.1	26.30	0	0.00	26.60	0.1	1,208	0.01%
2021/09/28	0	0.00	2	27.13	26.90	-2	1,218	-0.16%
2021/09/27	2	26.25	0	0.00	26.20	2	1,216	0.16%
2021/09/14	0	0.00	1	26.00	25.80	-1	1,258	-0.08%
2021/09/06	1	26.30	0	0.00	25.90	1	1,284	0.08%
2021/09/02	0	0.00	1	26.15	26.05	-1	1,282	-0.08%
2021/08/26	1	25.60	0	0.00	25.40	1	1,301	0.08%
2021/08/13	1	26.30	0	0.00	25.80	1	1,340	0.07%
2021/08/11	3	26.10	5	26.30	26.15	-2	1,344	-0.15%
2021/08/05	1	28.20	0	0.00	28.15	1	1,375	0.07%
2021/08/04	0	0.00	3	28.65	28.65	-3	1,408	-0.21%
2021/07/28	2	28.23	0	0.00	27.95	2	1,510	0.13%
2021/07/27	12	29.98	0	0.00	29.55	12	1,537	0.78%
2021/07/26	0	0.00	3	30.70	30.75	-3	1,612	-0.19%
2021/07/23	20	31.38	23	31.35	31.60	-3	1,699	-0.18%
2021/07/22	17	30.44	12.3	30.39	31.05	4.7	1,874	0.25%
2021/07/21	0	0.00	2	28.30	28.25	-2	1,849	-0.11%
2021/07/20	0	0.00	5	28.50	28.20	-5	1,953	-0.26%
2021/07/19	5	29.17	0	0.00	28.85	5	2,095	0.24%
2021/07/16	0	0.00	5	28.58	29.40	-5	2,101	-0.24%
2021/07/15	10	29.02	10	29.42	29.00	0	2,083	0.00%
2021/07/14	7	29.21	10	29.60	29.45	-3	2,009	-0.15%
2021/07/13	0	0.00	2	27.30	26.95	-2	1,850	-0.11%
2021/06/23	0	0.00	2	25.10	25.15	-2	2,199	-0.09%
2021/06/21	2	25.10	0	0.00	24.95	2	2,221	0.09%
2021/06/16	0	0.00	1	25.00	24.70	-1	2,305	-0.04%
2021/06/10	1	24.80	0	0.00	24.80	1	2,381	0.04%
2021/06/01	9	26.53	0	0.00	26.60	9	2,402	0.37%
2021/05/31	0	0.00	2	26.38	26.20	-2	2,395	-0.08%
2021/05/28	1	25.70	0	0.00	25.75	1	2,389	0.04%
2021/05/26	0	0.00	1	25.60	25.65	-1	2,415	-0.04%
2021/05/25	1	25.50	0	0.00	25.55	1	2,435	0.04%
2021/05/19	0.1	24.90	0	0.00	24.85	0.1	2,482	0.00%
2021/05/13	0	0.00	4	23.05	24.40	-4	2,453	-0.16%
2021/05/12	0	0.00	4	23.50	24.05	-4	2,435	-0.16%
2021/05/11	4	26.04	2	26.00	25.50	2	2,398	0.08%
2021/05/10	4	27.76	2	27.55	27.55	2	2,347	0.09%
2021/05/04	8	28.90	2	28.65	28.60	6	2,293	0.26%
2021/05/03	14	31.03	6	30.53	30.05	8	2,238	0.36%
2021/04/29	0	0.00	2	33.65	33.20	-2	2,142	-0.09%
2021/04/28	7	34.61	9	34.58	34.30	-2	2,026	-0.10%
2021/04/27	12	31.18	27	32.37	32.50	-15	1,641	-0.91%
2021/04/26	24	31.20	5	30.87	31.20	19	1,502	1.26%
2021/04/23	27	30.67	4	30.85	30.35	23	1,393	1.65%
2021/04/20	3	29.60	0	0.00	29.55	3	1,239	0.24%
2021/04/15	0	0.00	12	29.23	29.20	-12	1,242	-0.97%
2021/04/14	1	29.10	0	0.00	29.10	1	1,242	0.08%
2021/04/13	6	29.66	0	0.00	29.35	6	1,253	0.48%
2021/04/12	16	29.98	0	0.00	29.55	16	1,243	1.29%
2021/04/09	3.2	30.20	0	0.00	30.20	3.2	1,213	0.26%
2021/04/07	13	32.47	2	32.75	32.45	11	1,095	1.00%
2021/04/06	6	32.04	4	31.90	32.30	2	1,041	0.19%
2021/04/01	0	0.00	2	31.13	30.85	-2	980	-0.20%
2021/03/30	1	30.60	0	0.00	30.55	1	963	0.10%
2021/03/29	1	30.50	0	0.00	30.55	1	963	0.10%
2021/03/26	1	30.70	0	0.00	30.65	1	957	0.10%
2021/03/25	0	0.00	1	31.65	31.10	-1	907	-0.11%
2021/03/24	1	31.25	0	0.00	31.35	1	897	0.11%
2021/03/23	5	31.62	3	31.30	31.40	2	892	0.22%
2021/03/22	0	0.00	2	31.90	32.05	-2	865	-0.23%
2021/03/19	2	31.10	1	31.50	31.25	1	837	0.12%
2021/03/18	0	0.00	2	30.50	31.45	-2	824	-0.24%
2021/03/17	0	0.00	3	30.42	30.35	-3	775	-0.39%
2021/03/16	0	0.00	5	30.26	30.25	-5	803	-0.62%
2021/03/15	0	0.00	1	29.75	30.05	-1	824	-0.12%
2021/03/11	0	0.00	5	29.46	29.55	-5	907	-0.55%
2021/03/10	0	0.00	1	29.20	28.90	-1	940	-0.11%
2021/03/09	1	29.10	1	29.20	29.20	0	973	0.00%
2021/03/08	7	30.16	0	0.00	29.85	7	1,006	0.70%
2021/03/05	0	0.00	2	30.25	30.15	-2	1,032	-0.19%
2021/03/03	2	29.85	0	0.00	30.00	2	1,084	0.18%
2021/03/02	2	30.40	2	31.00	30.00	0	1,131	0.00%
2021/02/26	0	0.00	2	29.55	30.45	-2	1,144	-0.17%
2021/02/25	0	0.00	2	30.35	30.15	-2	1,180	-0.17%
2021/02/23	1	30.05	2	29.78	29.90	-1	1,248	-0.08%
2021/02/22	5	30.10	1	29.90	30.00	4	1,345	0.30%
2021/02/18	3	28.88	1	28.80	28.90	2	1,713	0.12%
2021/02/17	0	0.00	6	28.23	28.50	-6	1,853	-0.32%
2021/02/05	1	27.25	4	27.46	27.30	-3	1,853	-0.16%
2021/02/01	1	27.05	0	0.00	27.00	1	1,938	0.05%
2021/01/27	0	0.00	5	27.80	27.70	-5	1,955	-0.26%
2021/01/14	0	0.00	1	28.65	28.65	-1	1,973	-0.05%
2021/01/13	0	0.00	1	28.20	28.10	-1	2,002	-0.05%
2021/01/12	4	28.48	0	0.00	28.05	4	2,018	0.20%
2021/01/11	1	28.35	0	0.00	28.70	1	2,017	0.05%
2021/01/06	0	0.00	1	29.55	28.35	-1	2,051	-0.05%
2021/01/05	0	0.00	1	29.30	29.15	-1	2,032	-0.05%
2021/01/04	0	0.00	4	29.03	29.10	-4	2,037	-0.20%
2020/12/31	4	28.58	0	0.00	28.50	4	2,034	0.20%
2020/12/24	2	28.53	0	0.00	28.45	2	2,036	0.10%
2020/12/22	1	28.25	0	0.00	28.05	1	2,054	0.05%
2020/12/21	1	28.50	2	28.58	28.50	-1	2,070	-0.05%
2020/12/10	1	29.00	0	0.00	28.50	1	2,102	0.05%
2020/12/09	0	0.00	11	29.42	29.30	-11	2,078	-0.53%
2020/12/08	3	29.58	4	29.80	29.35	-1	2,102	-0.05%
2020/12/04	0	0.00	10	31.75	31.55	-10	2,052	-0.49%
2020/12/03	10	32.10	10	32.40	32.00	0	2,061	0.00%
2020/12/02	10	32.30	10	32.60	31.90	0	2,053	0.00%
2020/11/30	1	31.85	2	32.05	31.80	-1	2,053	-0.05%
2020/11/26	0	0.00	4	31.76	32.00	-4	2,099	-0.19%
2020/11/24	1	30.95	1	31.15	30.65	0	2,207	0.00%
2020/11/23	14	31.93	0	0.00	31.45	14	2,234	0.63%
2020/11/20	0	0.00	7	31.70	31.65	-7	2,234	-0.31%
2020/11/19	3	31.87	7	31.84	31.50	-4	2,313	-0.17%
2020/11/18	1	33.40	50	32.56	32.50	-49	2,245	-2.18%
2020/11/17	62	31.65	16	31.72	32.85	46	2,142	2.15%
2020/11/16	11	30.64	11	30.78	31.35	0	2,068	0.00%
2020/11/12	0	0.00	2	28.98	28.80	-2	2,390	-0.08%
2020/11/09	0	0.00	2	28.70	28.50	-2	2,969	-0.07%
2020/11/06	1	28.60	11	29.14	28.55	-10	3,144	-0.32%
2020/11/05	5	28.43	2	28.80	28.80	3	3,151	0.10%
2020/11/04	0	0.00	6	28.14	28.10	-6	3,184	-0.19%
2020/11/03	0	27.50	0	0.00	27.70	0	3,198	0.00%
2020/10/30	0.1	26.95	0	0.00	26.95	0.1	3,289	0.00%
2020/10/28	0.6	26.90	0	0.00	26.90	0.6	3,298	0.02%
2020/10/27	5	27.25	0	0.00	27.30	5	3,309	0.15%
2020/10/26	4	28.55	0	0.00	27.75	4	3,301	0.12%
2020/10/23	2	29.10	2	29.00	28.60	0	3,296	0.00%
2020/10/21	5	28.96	5	29.57	28.80	0	3,290	0.00%
2020/10/20	0	0.00	3	28.93	28.55	-3	3,277	-0.09%
2020/10/16	0	0.00	2	28.83	27.90	-2	3,268	-0.06%
2020/10/15	1	27.90	1	28.15	27.80	0	3,232	0.00%
2020/10/13	0	0.00	1	27.65	27.30	-1	3,261	-0.03%
2020/10/12	0	0.00	2	27.90	26.75	-2	3,402	-0.06%
2020/10/07	1	28.00	0	0.00	28.15	1	3,408	0.03%
2020/10/06	5	28.18	0	0.00	28.00	5	3,423	0.15%
2020/09/30	2	26.53	3	26.78	26.90	-1	3,500	-0.03%
2020/09/29	1	26.55	1	26.95	26.55	0	3,575	0.00%
2020/09/28	0	0.00	1	26.85	26.80	-1	3,626	-0.03%
2020/09/24	2	27.28	1	27.40	26.75	1	3,828	0.03%
2020/09/23	2	28.05	6	28.23	28.00	-4	3,954	-0.10%
2020/09/21	1	28.75	0	0.00	28.55	1	4,097	0.02%
2020/09/18	3	29.62	2	29.70	29.30	1	4,101	0.02%
2020/09/17	0	0.00	1	30.10	29.60	-1	4,108	-0.02%
2020/09/16	0	0.00	1	29.80	29.45	-1	4,097	-0.02%
2020/09/15	3	29.27	3	29.50	29.35	0	4,111	0.00%
2020/09/11	2	29.23	50	29.19	28.70	-48	4,152	-1.16%
2020/09/10	2	30.15	7	30.65	29.95	-5	4,170	-0.12%
2020/09/09	12	30.71	5	30.55	30.80	7	4,163	0.17%
2020/09/08	2	31.40	3	31.38	31.40	-1	4,156	-0.02%
2020/09/07	3	30.98	0	0.00	30.85	3	4,132	0.07%
2020/09/04	48	31.59	16	31.59	31.80	32	4,143	0.77%
2020/09/03	10	32.14	0	0.00	31.70	10	4,137	0.24%
2020/09/02	6	32.15	52	32.03	32.40	-46	4,122	-1.12%
2020/09/01	20	32.87	10	33.10	32.25	10	4,202	0.24%
2020/08/31	4	33.10	4	32.95	32.75	0	4,263	0.00%
2020/08/28	55	31.85	5	31.80	31.80	50	4,170	1.20%
2020/08/27	4	30.83	7	31.54	31.80	-3	4,123	-0.07%
2020/08/26	3	30.75	0	0.00	30.65	3	4,065	0.07%
2020/08/25	0	0.00	21	31.32	31.20	-21	4,028	-0.52%
2020/08/24	2	29.85	0	0.00	30.00	2	3,962	0.05%
2020/08/21	4	29.55	4	30.30	30.30	0	3,952	0.00%
2020/08/20	12	29.13	10	29.80	28.80	2	3,926	0.05%
2020/08/19	44	31.69	25	33.99	30.40	19	3,875	0.49%
2020/08/18	40	33.01	20	32.90	32.30	20	3,549	0.56%
2020/08/17	36	33.62	16	33.10	33.85	20	3,411	0.59%
2020/08/14	6	29.76	17	30.00	31.05	-11	3,099	-0.35%
2020/08/13	1	28.85	2	28.95	28.25	-1	2,975	-0.03%
2020/08/12	2	28.13	7	27.81	29.10	-5	2,865	-0.17%
2020/08/11	0	0.00	3	27.02	26.50	-3	2,688	-0.11%
2020/08/10	5	27.15	1	26.75	27.20	4	2,699	0.15%
2020/08/07	4	27.00	4	26.70	26.95	0	2,682	0.00%
2020/08/06	5	27.04	5	27.06	27.00	0	2,780	0.00%
2020/08/05	1	26.05	13	25.97	26.20	-12	2,725	-0.44%
2020/08/04	1	25.85	0	0.00	25.95	1	2,726	0.04%
2020/07/31	18	25.91	0	0.00	25.90	18	2,786	0.65%
2020/07/21	5	25.50	0	0.00	25.50	5	2,963	0.17%
2020/07/16	5	26.10	0	0.00	26.05	5	3,143	0.16%
2020/07/07	1	29.05	28	28.46	28.35	-27	2,952	-0.91%
2020/07/06	29	30.57	1	30.75	29.45	28	2,915	0.96%
2020/07/03	0	0.00	1	28.75	29.75	-1	2,847	-0.04%
2020/07/02	0	0.00	20	28.52	29.30	-20	2,761	-0.72%
2020/07/01	20	28.36	5	27.24	27.25	15	2,628	0.57%
2020/06/30	2	26.05	0	0.00	26.00	2	2,491	0.08%
2020/06/29	2	25.75	0	0.00	25.20	2	2,502	0.08%
2020/06/23	0	0.00	10	26.00	25.85	-10	2,479	-0.40%
2020/06/22	2	26.18	3	26.20	26.05	-1	2,473	-0.04%
2020/06/17	0	0.00	2	25.80	25.20	-2	2,394	-0.08%
2020/06/11	4	24.60	0	0.00	23.75	4	2,305	0.17%
2020/06/10	5	25.00	5	25.25	25.25	0	2,281	0.00%
2020/06/09	3	25.20	3	25.20	25.20	0	2,270	0.00%
2020/06/08	11	26.99	3	26.75	25.80	8	2,253	0.36%
2020/06/05	3	26.25	0	0.00	26.25	3	2,140	0.14%
2020/05/28	5	26.12	5	25.10	25.10	0	2,035	0.00%
2020/05/27	0	0.00	8	25.88	25.60	-8	2,008	-0.40%
2020/05/26	5	26.25	2	26.30	26.30	3	1,962	0.15%
2020/05/21	6	24.04	6	24.08	24.05	0	1,843	0.00%
2020/05/15	5	24.10	6	23.63	24.10	-1	1,732	-0.06%
2020/05/14	1	24.50	0	0.00	23.50	1	1,719	0.06%
2020/05/07	0	0.00	30	25.24	25.50	-30	1,546	-1.94%
2020/05/06	32	25.94	1	26.20	25.60	31	1,532	2.02%
2020/05/05	5	25.80	7	25.39	25.90	-2	1,514	-0.13%
2020/05/04	0	0.00	30	24.15	25.00	-30	1,501	-2.00%
2020/04/30	15	24.60	1	24.30	24.50	14	1,493	0.94%
2020/04/29	13	24.36	0	0.00	24.15	13	1,499	0.87%
2020/04/28	10	24.08	8	24.33	23.95	2	1,502	0.13%
2020/04/27	3	24.32	20	24.55	24.70	-17	1,476	-1.15%
2020/04/24	3	22.92	17	22.90	23.70	-14	1,430	-0.98%
2020/04/22	2	22.40	4	22.40	21.90	-2	1,255	-0.16%
2020/04/21	0	0.00	1	20.45	20.40	-1	1,152	-0.09%
2020/04/20	7	20.30	0	0.00	20.50	7	1,126	0.62%
2020/04/17	0	0.00	5	20.12	20.40	-5	1,113	-0.45%
2020/04/16	5	19.68	0	0.00	19.90	5	1,091	0.46%
2020/04/15	0	0.00	12	20.24	19.60	-12	1,082	-1.11%
2020/04/14	1	19.15	0	0.00	19.15	1	1,052	0.10%
2020/04/13	11	19.00	1	19.05	19.00	10	1,044	0.96%
2020/04/10	4	18.80	0	0.00	19.20	4	1,031	0.39%
2020/04/09	0	0.00	6	18.77	18.60	-6	982	-0.61%
2020/04/08	22	18.71	8	18.81	18.80	14	968	1.45%
2020/04/07	0	0.00	1	17.00	17.70	-1	923	-0.11%
2020/04/06	2	15.05	2	15.90	16.20	0	905	0.00%
2020/04/01	5	14.90	5	15.00	14.90	0	901	0.00%
2020/03/31	0	0.00	20	14.83	14.95	-20	887	-2.25%
2020/03/27	0	0.00	10	13.85	13.85	-10	910	-1.10%
2020/03/17	1	12.80	2	12.98	12.65	-1	895	-0.11%
2020/03/16	30	13.57	3	13.30	13.30	27	892	3.03%
2020/03/11	0	0.00	2	17.85	17.70	-2	874	-0.23%
2020/03/10	2	18.40	0	0.00	17.95	2	876	0.23%
2020/03/05	8	19.69	8	19.86	19.25	0	840	0.00%
2020/02/18	1	19.40	0	0.00	19.30	1	1,368	0.07%
2020/02/13	3	19.80	5	20.24	19.80	-2	1,689	-0.12%
2020/02/12	2	20.05	1	20.15	20.15	1	1,833	0.05%
2020/02/05	6	19.25	3	18.75	18.55	3	2,141	0.14%
2020/02/04	1	18.00	2	18.60	18.90	-1	2,126	-0.05%
2020/02/03	2	17.20	2	17.23	17.20	0	2,101	0.00%
2020/01/30	0	0.00	20	21.00	20.95	-20	2,112	-0.95%
2020/01/07	1	24.35	0	0.00	23.90	1	2,225	0.04%
2020/01/06	2	25.10	0	0.00	24.80	2	2,219	0.09%
2019/12/30	0	0.00	18	25.80	25.55	-18	2,212	-0.81%
2019/12/25	0	0.00	2	26.70	26.25	-2	2,199	-0.09%
2019/12/24	20	26.20	4	26.35	26.40	16	2,184	0.73%
2019/12/19	1	25.70	0	0.00	25.70	1	2,175	0.05%
2019/12/17	0	0.00	5	25.70	25.70	-5	2,182	-0.23%
2019/12/10	5	26.45	0	0.00	25.95	5	2,252	0.22%
2019/12/05	0	0.00	1	26.25	26.20	-1	2,255	-0.04%
2019/12/02	1	25.65	0	0.00	25.65	1	2,326	0.04%
2019/11/29	0	0.00	1	26.70	26.60	-1	2,336	-0.04%
2019/11/28	1	27.35	0	0.00	27.30	1	2,327	0.04%
2019/11/27	5	27.79	5	28.46	27.60	0	2,317	0.00%
2019/11/22	1	27.70	2	27.93	27.80	-1	2,251	-0.04%
2019/11/21	0	0.00	1	27.20	27.35	-1	2,203	-0.05%
2019/11/20	44	28.46	48	28.06	27.30	-4	2,168	-0.18%
2019/11/19	0	0.00	26	26.72	26.65	-26	1,961	-1.33%
2019/11/18	11	27.35	8	26.50	26.60	3	1,912	0.16%
2019/11/14	20	26.00	25	25.83	26.10	-5	1,873	-0.27%
2019/11/13	16	27.34	11	27.05	26.50	5	1,862	0.27%
2019/11/12	4	26.63	5	26.78	27.15	-1	1,808	-0.06%
2019/11/11	61	26.50	37	26.51	27.00	24	1,707	1.41%
2019/11/08	68	26.27	64	26.11	25.30	4	1,546	0.26%
2019/11/05	10	25.60	16	25.72	26.20	-6	1,151	-0.52%
2019/11/04	1	23.55	4	23.78	23.85	-3	1,116	-0.27%
2019/10/30	1	22.75	1	23.05	23.30	0	1,214	0.00%
2019/10/28	1	23.75	7	23.44	23.75	-6	1,230	-0.49%
2019/10/25	1	22.80	3	22.85	22.80	-2	1,229	-0.16%
2019/10/24	5	22.80	0	0.00	22.85	5	1,269	0.39%
2019/10/16	9	24.06	16	23.88	23.05	-7	1,799	-0.39%
2019/10/15	0	0.00	1	23.60	23.60	-1	1,829	-0.05%
2019/10/07	0	0.00	3	22.70	23.00	-3	1,793	-0.17%
2019/09/25	1	22.60	0	0.00	22.65	1	1,777	0.06%
2019/09/24	0	0.00	1	24.00	23.10	-1	1,775	-0.06%
2019/09/23	1	23.20	1	23.35	23.60	0	1,760	0.00%
2019/09/20	1	22.35	1	23.10	22.30	0	1,745	0.00%
2019/09/18	1	23.50	0	0.00	23.10	1	1,730	0.06%
2019/09/17	0	0.00	1	23.90	23.45	-1	1,720	-0.06%
2019/09/16	1	23.65	0	0.00	23.45	1	1,717	0.06%
2019/09/12	2	24.03	22	24.15	23.75	-20	1,715	-1.17%
2019/09/11	20	23.89	0	0.00	24.10	20	1,689	1.18%
2019/09/10	0	0.00	5	22.85	23.00	-5	1,658	-0.30%
2019/09/09	0	0.00	2	23.78	23.20	-2	1,662	-0.12%
2019/09/05	1	23.55	1	23.95	23.40	0	1,668	0.00%
2019/09/04	1	23.40	2	23.95	23.80	-1	1,649	-0.06%
2019/09/03	5	22.80	3	23.05	23.15	2	1,600	0.12%
2019/08/30	1	22.45	0	0.00	22.40	1	1,556	0.06%
2019/08/29	0	0.00	10	22.50	22.15	-10	1,540	-0.65%
2019/08/27	0	0.00	2	20.80	20.65	-2	1,448	-0.14%
2019/08/21	1	21.85	0	0.00	21.85	1	1,429	0.07%
2019/08/15	0	0.00	1	21.15	21.25	-1	1,369	-0.07%
2019/08/08	0	0.00	5	21.51	21.50	-5	1,327	-0.38%
2019/08/07	0	0.00	2	21.68	20.95	-2	1,309	-0.15%
2019/08/06	6	20.68	0	0.00	21.60	6	1,290	0.47%
2019/08/05	0	0.00	1	23.50	22.45	-1	1,268	-0.08%
2019/08/02	3	23.75	2	24.00	23.85	1	1,244	0.08%
2019/08/01	3	23.95	5	24.45	23.75	-2	1,206	-0.17%
2019/07/31	3	23.30	4	23.33	23.45	-1	1,174	-0.09%
2019/07/30	9	22.14	8	22.80	22.80	1	1,158	0.09%
2019/07/26	11	24.00	1	24.05	24.10	10	1,096	0.91%
2019/07/25	1	24.00	0	0.00	24.00	1	1,063	0.09%
2019/07/24	6	23.00	0	0.00	23.40	6	1,028	0.58%
2019/07/23	4	23.76	3	24.18	23.45	1	983	0.10%
2019/07/22	26	24.64	25	24.96	24.80	1	905	0.11%
2019/07/19	6	24.08	2	24.15	24.20	4	797	0.50%
2019/07/18	68	23.04	63	23.64	23.90	5	703	0.71%
2019/07/17	8	21.41	3	21.53	21.80	5	513	0.97%
2019/07/05	0	0.00	3	19.80	19.80	-3	467	-0.64%
2019/06/19	0	0.00	1	19.70	19.50	-1	580	-0.17%
2019/06/18	0	0.00	1	20.00	19.45	-1	653	-0.15%
2019/06/13	1	19.40	1	19.00	18.75	0	658	0.00%
2019/05/27	0	0.00	110	16.06	15.75	-110	740	-14.86%	大賣/鉅額交易
2019/05/15	6	18.00	0	0.00	17.60	6	947	0.63%
2019/05/10	6	19.30	1	19.05	18.80	5	1,083	0.46%
2019/05/09	100	19.17	0	0.00	19.30	100	1,151	8.68%
2019/05/08	2	19.95	0	0.00	19.75	2	1,171	0.17%
2019/04/17	0	0.00	1	20.35	20.30	-1	1,191	-0.08%
2019/04/16	2	20.78	0	0.00	20.55	2	1,226	0.16%
2019/04/10	10	20.45	0	0.00	20.75	10	1,266	0.79%
2019/04/09	11	20.59	3	20.60	20.60	8	1,265	0.63%
2019/04/08	2	21.20	0	0.00	21.30	2	1,254	0.16%
2019/04/03	5	20.65	0	0.00	20.75	5	1,226	0.41%
2019/04/02	0	0.00	1	20.95	20.75	-1	1,225	-0.08%
2019/03/27	0	0.00	1	21.15	20.75	-1	1,213	-0.08%
2019/03/26	0	0.00	1	20.90	21.50	-1	1,198	-0.08%
2019/03/22	0	0.00	1	21.10	20.85	-1	1,184	-0.08%
2019/03/21	4	20.79	1	20.80	21.20	3	1,136	0.26%
2019/03/20	1	19.30	0	0.00	19.30	1	1,059	0.09%
2019/02/25	0	0.00	6	20.83	20.95	-6	912	-0.66%
2019/02/22	2	21.48	0	0.00	21.60	2	880	0.23%
2019/02/21	11	21.94	4	22.70	21.75	7	867	0.81%
2019/02/20	0	0.00	1	21.45	21.45	-1	788	-0.13%
2019/02/18	3	21.43	0	0.00	21.45	3	779	0.38%
2019/02/14	0	0.00	2	21.88	21.30	-2	748	-0.27%
2019/02/13	2	21.30	0	0.00	20.70	2	710	0.28%
2019/02/12	12	20.92	10	21.13	21.35	2	681	0.29%
2019/02/11	5	20.95	14	20.76	21.10	-9	652	-1.38%
2019/01/30	23	19.09	18	19.11	19.20	5	566	0.88%
2019/01/29	0	0.00	6	17.80	18.50	-6	492	-1.22%
2019/01/22	6	16.93	0	0.00	16.70	6	453	1.32%
2019/01/08	8	16.45	2	16.55	16.55	6	398	1.51%
2019/01/07	0	0.00	1	15.30	15.05	-1	360	-0.28%
2019/01/03	1	14.65	4	14.78	15.00	-3	335	-0.89%
2018/12/06	2	15.70	0	0.00	15.35	2	364	0.55%
2018/11/19	0	0.00	1	15.20	15.55	-1	413	-0.24%
2018/11/16	1	14.90	0	0.00	15.05	1	411	0.24%
2018/10/31	1	13.75	2	13.80	13.95	-1	511	-0.20%
2018/10/29	1	12.90	0	0.00	12.95	1	513	0.19%
2018/10/11	0	0.00	3	17.05	16.65	-3	459	-0.65%
2018/10/09	3	18.77	0	0.00	18.45	3	442	0.68%
2018/10/03	3	19.03	1	18.40	18.40	2	407	0.49%
2018/10/02	6	19.13	7	19.19	19.20	-1	391	-0.26%
2018/10/01	0	0.00	1	18.25	18.25	-1	348	-0.29%
2018/09/28	1	16.50	0	0.00	16.60	1	342	0.29%
2018/09/12	0	0.00	2	16.15	16.40	-2	362	-0.55%
2018/09/04	1	17.60	0	0.00	18.20	1	366	0.27%
2018/08/30	2	19.60	0	0.00	18.70	2	378	0.53%
2018/08/24	0	0.00	4	17.55	16.90	-4	369	-1.08%
2018/08/14	0	0.00	1	19.40	19.95	-1	363	-0.27%
2018/08/13	2	19.35	0	0.00	18.65	2	371	0.54%
2018/08/10	1	20.65	0	0.00	20.70	1	353	0.28%
2018/08/08	2	20.40	0	0.00	20.55	2	329	0.61%
2018/08/02	1	23.50	0	0.00	23.45	1	315	0.32%
2018/07/18	1	25.05	0	0.00	25.30	1	387	0.26%
2018/06/19	2	27.65	0	0.00	27.20	2	740	0.27%
2018/06/15	0	0.00	5	27.35	28.10	-5	740	-0.68%
2018/06/14	1	27.65	0	0.00	27.50	1	732	0.14%
2018/06/12	3	27.83	0	0.00	27.70	3	747	0.40%
2018/06/11	0	0.00	1	28.95	28.40	-1	754	-0.13%
2018/06/08	0	0.00	6	28.65	28.75	-6	763	-0.79%
2018/06/07	2	28.83	1	29.30	28.75	1	763	0.13%
2018/05/22	5	27.00	0	0.00	26.85	5	758	0.66%
2018/05/11	2	26.43	0	0.00	25.55	2	850	0.24%
2018/04/17	2	33.95	0	0.00	33.10	2	1,045	0.19%
2018/04/10	2	36.65	2	35.33	35.55	0	1,333	0.00%
2018/04/02	1	38.80	0	0.00	37.65	1	1,369	0.07%
2018/03/31	1	38.65	0	0.00	38.65	1	1,361	0.07%
2018/03/29	0	0.00	1	38.15	37.95	-1	1,338	-0.07%
2018/03/28	0	0.00	2	38.50	38.35	-2	1,352	-0.15%
2018/03/27	0	0.00	1	37.00	37.30	-1	1,387	-0.07%
2018/03/21	1	36.80	0	0.00	36.80	1	1,519	0.07%
2018/03/20	1	36.60	0	0.00	37.00	1	1,539	0.06%
2018/03/19	0	0.00	3	36.98	36.75	-3	1,582	-0.19%
2018/03/16	3	36.33	0	0.00	36.30	3	1,704	0.18%
2018/03/12	1	36.00	0	0.00	35.95	1	1,829	0.05%
2018/03/07	0	0.00	1	36.35	36.00	-1	1,873	-0.05%
2018/02/26	0	0.00	8	37.80	37.80	-8	1,949	-0.41%
2018/02/23	17	37.73	11	37.14	37.10	6	1,969	0.30%
2018/02/21	10	37.05	14	36.91	36.85	-4	1,979	-0.20%
2018/02/09	2	34.55	2	35.20	35.50	0	1,984	0.00%
2018/02/08	4	37.19	0	0.00	36.90	4	1,953	0.20%
2018/02/07	0	0.00	2	37.93	38.00	-2	1,960	-0.10%
2018/02/06	2	36.15	1	36.20	36.85	1	1,958	0.05%
2018/02/05	1	38.50	0	0.00	38.45	1	1,935	0.05%
2018/01/26	1	40.95	1	41.45	42.60	0	1,974	0.00%
2018/01/25	10	42.60	11	41.92	41.85	-1	2,010	-0.05%
2018/01/24	20	42.90	20	42.95	42.95	0	2,034	0.00%
2018/01/23	21	43.04	21	43.48	43.50	0	2,030	0.00%
2018/01/22	0	0.00	1	41.70	42.95	-1	2,005	-0.05%
2018/01/19	3	42.40	0	0.00	41.55	3	2,014	0.15%
2018/01/18	0	0.00	1	43.05	42.85	-1	1,995	-0.05%
2018/01/17	10	43.15	10	42.80	42.80	0	1,989	0.00%
2018/01/16	11	43.44	10	42.85	42.85	1	2,007	0.05%
2018/01/15	0	0.00	5	44.24	43.40	-5	2,028	-0.25%
2018/01/12	1	42.80	1	42.55	43.30	0	2,032	0.00%
2018/01/11	1	42.00	2	42.40	41.80	-1	2,023	-0.05%
2018/01/10	4	41.43	4	42.05	41.55	0	2,028	0.00%
2018/01/09	14	42.81	10	42.05	42.05	4	2,036	0.20%
2018/01/08	10	42.00	11	42.63	42.60	-1	2,011	-0.05%
2018/01/05	30	42.93	33	42.62	41.90	-3	1,975	-0.15%
2018/01/04	2	41.70	8	41.90	42.35	-6	1,882	-0.32%
2018/01/03	0	0.00	8	41.16	40.70	-8	1,799	-0.44%
2018/01/02	0	0.00	5	39.98	40.40	-5	1,783	-0.28%