濱川 (1569)-凱基-高美館券商分點個股進出

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
23.65
漲跌
▼0.80
漲幅
-3.27%
成交量
619張
產業
上櫃電腦及週邊類股
149人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/15	2	24.58	0	0.00	24.45	2	458	0.44%
2024/04/11	2	24.98	0	0.00	24.95	2	453	0.44%
2024/04/03	4	24.89	0	0.00	24.90	4	512	0.78%
2024/03/22	1	24.60	0	0.00	24.60	1	539	0.19%
2024/03/20	1	24.55	0	0.00	24.55	1	538	0.19%
2024/03/18	3	24.40	0	0.00	24.50	3	537	0.56%
2024/03/14	1	24.45	0	0.00	24.45	1	532	0.19%
2024/03/13	1	24.55	0	0.00	24.55	1	531	0.19%
2024/03/08	3	24.77	1	24.60	24.70	2	511	0.39%
2024/03/07	3	25.85	0	0.00	25.65	3	493	0.61%
2024/03/06	3	25.68	0	0.00	25.70	3	477	0.63%
2024/03/04	1	24.85	0	0.00	24.85	1	442	0.23%
2024/02/27	89	24.65	0	0.00	24.80	89	399	22.26%
2024/02/05	2	23.50	0	0.00	23.40	2	347	0.57%
2024/02/02	0	0.00	6	24.10	23.90	-6	342	-1.75%
2024/01/29	0	0.00	8	24.41	24.35	-8	330	-2.42%
2024/01/23	0	0.00	1	24.90	24.90	-1	292	-0.34%
2024/01/03	0	0.00	1	25.00	24.45	-1	195	-0.51%
2023/12/28	1	23.75	0	0.00	24.00	1	145	0.69%
2023/12/22	0	0.00	2	23.30	23.05	-2	98	-2.02%
2023/12/18	0	0.00	5	22.70	22.55	-5	91	-5.46%
2023/12/14	0	0.00	2	22.85	22.65	-2	94	-2.13%
2023/12/13	0	0.00	3	22.73	22.75	-3	92	-3.25%
2023/12/12	0	0.00	2	22.95	22.80	-2	92	-2.16%
2023/12/11	0	0.00	3	22.85	22.85	-3	94	-3.17%
2023/12/08	0	0.00	2	22.85	22.80	-2	94	-2.12%
2023/12/05	0	0.00	4	22.70	22.70	-4	95	-4.21%
2023/11/28	0	0.00	1	22.60	22.65	-1	94	-1.05%
2023/11/22	4	22.73	0	0.00	22.75	4	101	3.93%
2023/11/08	2	22.70	0	0.00	22.95	2	159	1.25%
2023/10/12	0	0.00	3	22.90	22.95	-3	222	-1.35%
2023/09/08	1	21.90	0	0.00	21.85	1	231	0.43%
2023/08/11	0	0.00	8	24.09	24.20	-8	188	-4.24%
2023/07/28	1	24.95	1	25.00	24.95	0	182	0.00%
2023/07/27	2	25.10	0	0.00	25.00	2	181	1.10%
2023/07/11	0	0.00	5	24.50	24.35	-5	191	-2.61%
2023/06/26	0	0.00	1	23.85	23.75	-1	240	-0.42%
2023/06/14	0	0.00	1	23.80	23.80	-1	283	-0.35%
2023/06/12	1	23.85	0	0.00	23.85	1	311	0.32%
2023/06/08	1	23.75	0	0.00	23.70	1	410	0.24%
2023/05/30	0	0.00	1	23.10	23.30	-1	440	-0.23%
2023/05/18	1	22.65	0	0.00	22.65	1	461	0.22%
2023/04/27	5	23.70	0	0.00	23.65	5	479	1.04%
2023/04/25	2	23.60	0	0.00	23.55	2	477	0.42%
2023/04/21	0	0.00	5	24.10	24.05	-5	471	-1.06%
2023/03/31	10	25.40	0	0.00	25.40	10	435	2.29%
2023/03/29	0	0.00	1	25.40	25.40	-1	433	-0.23%
2023/03/28	1	25.85	2	25.80	25.25	-1	433	-0.23%
2023/03/27	2	26.00	0	0.00	25.85	2	413	0.48%
2023/03/20	0	0.00	1	25.05	25.00	-1	383	-0.26%
2023/03/17	1	24.70	0	0.00	24.80	1	377	0.26%
2023/03/15	0	0.00	2	25.40	25.40	-2	364	-0.55%
2023/03/14	2	25.65	5	25.70	25.50	-3	354	-0.85%
2023/03/09	1	25.00	0	0.00	25.00	1	255	0.39%
2023/03/08	1	25.20	1	25.40	25.20	0	253	0.00%
2023/03/07	1	25.15	0	0.00	25.15	1	252	0.40%
2023/03/06	1	25.10	0	0.00	25.10	1	251	0.40%
2023/03/01	2	24.80	0	0.00	24.75	2	242	0.83%
2023/02/16	4	23.88	0	0.00	23.85	4	249	1.60%
2023/02/15	0	0.00	4	23.75	23.85	-4	256	-1.56%
2023/02/13	1	23.30	0	0.00	23.60	1	258	0.39%
2023/02/06	0	0.00	1	23.60	23.60	-1	274	-0.36%
2023/01/16	0	0.00	5	22.10	22.30	-5	278	-1.79%
2023/01/13	0	0.00	2	22.23	22.15	-2	283	-0.71%
2023/01/04	2	22.05	0	0.00	22.05	2	332	0.60%
2022/12/21	6	22.31	0	0.00	22.20	6	490	1.22%
2022/12/05	0	0.00	1	24.35	24.25	-1	653	-0.15%
2022/11/21	0	0.00	5	23.35	23.35	-5	708	-0.71%
2022/11/09	0	0.00	1	22.90	22.95	-1	737	-0.14%
2022/11/02	5	22.45	0	0.00	22.20	5	810	0.62%
2022/11/01	0	0.00	0.2	21.90	22.25	-0.2	824	-0.02%
2022/10/26	0	0.00	1	21.40	21.00	-1	825	-0.12%
2022/10/25	1	21.30	0	0.00	21.20	1	824	0.12%
2022/10/19	0	0.00	5	22.77	22.55	-5	811	-0.62%
2022/10/17	1	22.20	0	0.00	22.80	1	805	0.12%
2022/10/14	1	23.00	2	23.05	23.00	-1	798	-0.13%
2022/10/13	0	0.00	2	23.25	22.35	-2	796	-0.25%
2022/10/12	0.1	24.20	0	0.00	23.70	0.1	781	0.01%
2022/10/07	1.2	25.54	0	0.00	25.60	1.2	764	0.16%
2022/10/06	10	26.08	4	26.13	25.95	6	751	0.80%
2022/10/05	0	0.00	2	25.65	24.90	-2	691	-0.29%
2022/09/28	3	23.55	0	0.00	23.50	3	649	0.46%
2022/09/22	5	26.04	0	0.00	26.30	5	633	0.79%
2022/09/21	5	26.96	2	26.85	26.30	3	626	0.48%
2022/09/20	3	26.87	0	0.00	26.85	3	573	0.52%
2022/09/19	1	26.50	1	26.10	26.10	0	526	0.00%
2022/09/16	1	26.20	1	26.35	26.35	0	521	0.00%
2022/09/12	0	0.00	5	24.94	24.95	-5	502	-1.00%
2022/08/26	0	0.00	6	28.23	27.95	-6	524	-1.14%
2022/08/22	0	0.00	1	27.40	27.40	-1	527	-0.19%
2022/08/17	1	26.95	1	26.90	27.15	0	566	0.00%
2022/08/16	0	0.00	1	27.15	26.90	-1	572	-0.17%
2022/08/08	0	0.00	5	25.70	27.00	-5	582	-0.86%
2022/07/21	1	25.35	0	0.00	25.50	1	658	0.15%
2022/07/20	1	25.45	0	0.00	25.40	1	661	0.15%
2022/07/18	5	25.50	0	0.00	25.30	5	694	0.72%
2022/07/04	0	0.00	1	23.45	23.20	-1	1,183	-0.08%
2022/06/08	0	0.00	1	28.65	28.50	-1	1,139	-0.09%
2022/06/07	4	27.90	4	27.80	27.80	0	1,122	0.00%
2022/06/06	1	28.10	0	0.00	27.75	1	1,119	0.09%
2022/06/02	0	0.00	1	28.35	28.30	-1	1,115	-0.09%
2022/06/01	0	0.00	3	28.28	28.20	-3	1,103	-0.27%
2022/05/31	7	28.65	7	28.00	27.95	0	1,092	0.00%
2022/05/27	1	27.95	0	0.00	27.85	1	1,065	0.09%
2022/05/26	3	28.07	0	0.00	27.75	3	1,059	0.28%
2022/05/25	11	28.11	11	28.37	28.25	0	1,041	0.00%
2022/05/24	1	28.00	0	0.00	27.35	1	1,006	0.10%
2022/05/20	5	28.05	5	27.40	27.55	0	964	0.00%
2022/05/19	0	0.00	1	26.40	27.95	-1	939	-0.11%
2022/05/13	3	25.80	0	0.00	25.90	3	877	0.34%
2022/05/12	5	26.55	3	25.72	25.80	2	871	0.23%
2022/05/10	1	25.70	3	25.70	26.10	-2	817	-0.24%
2022/05/06	3	26.80	0	0.00	26.80	3	785	0.38%
2022/05/05	1	26.55	0	0.00	26.55	1	778	0.13%
2022/05/03	0	0.00	4	26.20	26.25	-4	765	-0.52%
2022/04/29	1	26.10	0	0.00	26.10	1	766	0.13%
2022/04/28	0	0.00	6	26.15	26.05	-6	764	-0.78%
2022/04/25	2	25.60	0	0.00	25.15	2	745	0.27%
2022/04/18	1	26.60	1	26.70	26.70	0	685	0.00%
2022/04/15	8	26.93	9	27.06	26.55	-1	675	-0.15%
2022/04/14	6	28.83	6	28.55	28.30	0	613	0.00%
2022/04/13	0	0.00	2	29.70	28.85	-2	572	-0.35%
2022/04/12	6	28.20	6	28.30	28.75	0	503	0.00%
2022/04/11	0	0.00	3.1	28.67	28.10	-3.1	414	-0.76%
2022/04/08	14	27.69	18	27.53	27.70	-4	277	-1.44%
2022/04/07	5	25.20	0	0.00	25.20	5	223	2.23%
2022/03/28	1	25.30	1	25.35	25.20	0	211	0.00%
2022/03/22	2	24.60	2	24.85	24.60	0	200	0.00%
2022/03/18	0	0.00	1	23.80	23.85	-1	189	-0.53%
2022/03/17	1	23.80	0	0.00	24.00	1	189	0.53%
2022/01/24	2	22.65	0	0.00	22.70	2	236	0.85%
2022/01/07	2	24.65	0	0.00	24.65	2	227	0.88%
2021/12/16	9	25.00	10	25.30	25.05	-1	257	-0.39%
2021/12/14	1	25.00	0	0.00	25.10	1	254	0.39%
2021/12/08	0	0.00	25	25.79	25.65	-25	249	-10.04%
2021/11/22	2	24.90	0	0.00	24.95	2	237	0.84%
2021/11/19	0	0.00	5	25.24	25.20	-5	240	-2.08%
2021/11/18	0	0.00	10	25.45	25.50	-10	241	-4.15%
2021/11/12	4	25.00	0	0.00	24.75	4	245	1.63%
2021/11/11	5	24.80	0	0.00	25.00	5	248	2.01%
2021/11/10	1	25.05	0	0.00	24.95	1	255	0.39%
2021/11/08	1	24.35	0	0.00	24.75	1	263	0.38%
2021/11/05	1	24.50	10	24.40	24.45	-9	277	-3.24%
2021/11/03	1	24.10	1	24.20	24.20	0	292	0.00%
2021/11/02	0	0.00	2	24.50	24.30	-2	300	-0.67%
2021/11/01	0	0.00	1	24.65	24.65	-1	305	-0.33%
2021/10/28	0	0.00	1	24.55	24.60	-1	314	-0.32%
2021/10/27	3	24.65	0	0.00	24.60	3	320	0.94%
2021/10/26	2	24.30	0	0.00	24.25	2	329	0.61%
2021/10/25	1	23.55	1	23.75	23.80	0	350	0.00%
2021/10/22	2	23.30	2	23.43	23.60	0	386	0.00%
2021/10/19	2	23.13	4	23.19	23.30	-2	680	-0.29%
2021/10/18	0	0.00	5	22.94	23.00	-5	853	-0.59%
2021/10/15	1	22.75	1	22.70	22.70	0	865	0.00%
2021/10/14	2	22.13	0	0.00	22.25	2	881	0.23%
2021/10/07	1	22.65	7	22.96	23.10	-6	1,172	-0.51%
2021/10/06	25	22.60	0	0.00	22.60	25	1,220	2.05%
2021/10/04	14	23.31	3	23.37	22.70	11	1,228	0.90%
2021/09/29	0	0.00	8	26.41	26.30	-8	1,210	-0.66%
2021/09/24	0	0.00	6	26.30	26.35	-6	1,223	-0.49%
2021/09/17	2	25.95	0	0.00	25.85	2	1,237	0.16%
2021/09/13	0	0.00	1	26.30	25.85	-1	1,263	-0.08%
2021/09/07	2	25.95	0	0.00	26.10	2	1,281	0.16%
2021/09/01	2	26.35	0	0.00	26.35	2	1,284	0.16%
2021/08/31	2	25.68	0	0.00	25.70	2	1,288	0.16%
2021/08/26	0	0.00	2	25.60	25.40	-2	1,301	-0.15%
2021/08/24	0	0.00	1	25.05	24.95	-1	1,321	-0.08%
2021/08/18	1	24.85	0	0.00	25.50	1	1,342	0.07%
2021/08/17	3	24.93	0	0.00	24.85	3	1,344	0.22%
2021/08/16	3	24.90	0	0.00	25.05	3	1,344	0.22%
2021/08/11	2	26.25	0	0.00	26.15	2	1,344	0.15%
2021/08/10	8	26.96	0	0.00	26.90	8	1,342	0.60%
2021/08/06	0	0.00	5	27.80	27.75	-5	1,363	-0.37%
2021/08/05	10	28.20	10	28.36	28.15	0	1,375	0.00%
2021/08/03	0	0.00	1	28.55	28.90	-1	1,457	-0.07%
2021/07/28	0	0.00	5	28.17	27.95	-5	1,510	-0.33%
2021/07/27	4	29.69	2	29.75	29.55	2	1,537	0.13%
2021/07/26	3	30.75	0.1	30.75	30.75	2.9	1,612	0.18%
2021/07/23	6	31.38	6	31.49	31.60	0	1,699	0.00%
2021/07/22	29.1	30.01	31	30.26	31.05	-1.9	1,874	-0.10%
2021/07/21	0	0.00	1	28.45	28.25	-1	1,849	-0.05%
2021/07/19	3	28.83	0	0.00	28.85	3	2,095	0.14%
2021/07/16	0	0.00	2	28.50	29.40	-2	2,101	-0.10%
2021/07/15	1	28.85	1	30.00	29.00	0	2,083	0.00%
2021/07/14	4	29.05	3	28.42	29.45	1	2,009	0.05%
2021/07/13	6	27.33	0	0.00	26.95	6	1,850	0.32%
2021/07/05	1	25.65	0	0.00	25.65	1	1,904	0.05%
2021/07/02	0	0.00	3	25.25	25.15	-3	1,997	-0.15%
2021/06/16	0	0.00	1	24.70	24.70	-1	2,305	-0.04%
2021/06/01	5	26.55	5	26.65	26.60	0	2,402	0.00%
2021/05/28	0	0.00	1	25.70	25.75	-1	2,389	-0.04%
2021/05/27	1	25.40	0	0.00	25.50	1	2,400	0.04%
2021/05/24	0	0.00	2	24.93	24.80	-2	2,438	-0.08%
2021/05/21	1	24.50	1	24.85	24.60	0	2,447	0.00%
2021/05/20	1	24.60	1	24.90	24.35	0	2,470	0.00%
2021/05/19	1	24.30	1	24.60	24.85	0	2,482	0.00%
2021/05/17	0	0.00	2	22.35	23.30	-2	2,485	-0.08%
2021/05/11	5	26.10	0	0.00	25.50	5	2,398	0.21%
2021/05/10	3	27.65	15	27.77	27.55	-12	2,347	-0.51%
2021/05/04	1	28.60	1	28.75	28.60	0	2,293	0.00%
2021/05/03	17	31.21	0	0.00	30.05	17	2,238	0.76%
2021/04/29	24	33.38	2	33.23	33.20	22	2,142	1.03%
2021/04/28	13	34.58	17	34.71	34.30	-4	2,026	-0.20%
2021/04/27	3	32.30	24	31.74	32.50	-21	1,641	-1.28%
2021/04/26	3	30.95	21	30.96	31.20	-18	1,502	-1.20%
2021/04/23	18	30.29	6	30.46	30.35	12	1,393	0.86%
2021/04/22	0	0.00	2	29.50	29.40	-2	1,247	-0.16%
2021/04/19	2	29.70	0	0.00	29.80	2	1,243	0.16%
2021/04/13	28	29.46	29	29.77	29.35	-1	1,253	-0.08%
2021/04/12	1	29.65	1	29.80	29.55	0	1,243	0.00%
2021/04/09	1	30.00	10	30.27	30.20	-9	1,213	-0.74%
2021/04/08	5	30.43	3	30.25	30.20	2	1,192	0.17%
2021/04/07	2	32.50	2	32.38	32.45	0	1,095	0.00%
2021/04/06	2	31.73	2	31.90	32.30	0	1,041	0.00%
2021/04/01	0	0.00	49	31.18	30.85	-49	980	-5.00%
2021/03/31	10	30.75	6	30.80	30.75	4	967	0.41%
2021/03/30	20	30.50	1	30.70	30.55	19	963	1.97%
2021/03/29	1	30.50	0	0.00	30.55	1	963	0.10%
2021/03/26	2	31.80	4	31.00	30.65	-2	957	-0.21%
2021/03/25	5	31.50	16	31.13	31.10	-11	907	-1.21%
2021/03/24	6	31.30	0	0.00	31.35	6	897	0.67%
2021/03/23	1	31.25	1	32.60	31.40	0	892	0.00%
2021/03/22	19	31.91	10	31.96	32.05	9	865	1.04%
2021/03/19	7	31.18	0	0.00	31.25	7	837	0.84%
2021/03/18	2	31.83	2	32.00	31.45	0	824	0.00%
2021/03/08	2	30.20	0	0.00	29.85	2	1,006	0.20%
2021/03/05	0	0.00	1	30.00	30.15	-1	1,032	-0.10%
2021/03/03	2	29.60	0	0.00	30.00	2	1,084	0.18%
2021/03/02	4	30.88	0	0.00	30.00	4	1,131	0.35%
2021/02/26	2	29.75	1	30.30	30.45	1	1,144	0.09%
2021/02/23	1	29.95	3	30.10	29.90	-2	1,248	-0.16%
2021/02/22	4	29.88	3	29.90	30.00	1	1,345	0.07%
2021/02/01	1	27.10	0	0.00	27.00	1	1,938	0.05%
2021/01/26	1	27.45	0	0.00	27.40	1	1,949	0.05%
2021/01/22	1	26.20	2	26.18	26.25	-1	1,947	-0.05%
2021/01/21	1	26.50	2	26.40	26.40	-1	1,945	-0.05%
2021/01/20	0	0.00	3	26.50	26.35	-3	1,948	-0.15%
2021/01/19	0	0.00	1	28.40	27.70	-1	1,944	-0.05%
2021/01/15	2	28.25	0	0.00	28.05	2	1,974	0.10%
2021/01/12	2	28.30	0	0.00	28.05	2	2,018	0.10%
2021/01/07	1	28.50	0	0.00	28.70	1	2,052	0.05%
2021/01/06	6	29.25	0	0.00	28.35	6	2,051	0.29%
2021/01/04	2	28.95	0	0.00	29.10	2	2,037	0.10%
2020/12/30	0	0.00	1	28.60	28.50	-1	2,035	-0.05%
2020/12/24	3	28.50	0	0.00	28.45	3	2,036	0.15%
2020/12/22	0	0.00	3	28.05	28.05	-3	2,054	-0.15%
2020/12/17	3	28.80	3	28.93	28.70	0	2,088	0.00%
2020/12/11	1	28.95	0	0.00	28.65	1	2,113	0.05%
2020/12/10	2	28.55	2	28.80	28.50	0	2,102	0.00%
2020/12/09	5	29.32	1	29.30	29.30	4	2,078	0.19%
2020/12/08	3	29.63	5	29.73	29.35	-2	2,102	-0.10%
2020/12/07	3	30.72	0	0.00	30.60	3	2,070	0.14%
2020/12/04	1	31.55	0	0.00	31.55	1	2,052	0.05%
2020/12/03	4	32.15	1	32.20	32.00	3	2,061	0.15%
2020/12/02	1	32.00	2	32.25	31.90	-1	2,053	-0.05%
2020/11/30	1	31.90	2	32.10	31.80	-1	2,053	-0.05%
2020/11/27	4	31.70	3	31.95	31.95	1	2,066	0.05%
2020/11/26	2	31.63	4	31.90	32.00	-2	2,099	-0.10%
2020/11/25	1	30.80	1	31.10	31.10	0	2,161	0.00%
2020/11/24	3	30.93	20	31.00	30.65	-17	2,207	-0.77%
2020/11/23	1	31.35	19	31.63	31.45	-18	2,234	-0.81%
2020/11/20	0	0.00	1	31.65	31.65	-1	2,234	-0.04%
2020/11/19	10	31.64	4	31.65	31.50	6	2,313	0.26%
2020/11/18	21	32.93	30	32.74	32.50	-9	2,245	-0.40%
2020/11/17	24	32.48	15	31.99	32.85	9	2,142	0.42%
2020/11/16	14	30.75	9	30.61	31.35	5	2,068	0.24%
2020/11/13	0	0.00	1	29.00	29.00	-1	2,253	-0.04%
2020/11/11	0	0.00	1	28.45	28.45	-1	2,661	-0.04%
2020/11/10	2	27.75	2	28.00	28.00	0	2,856	0.00%
2020/11/09	3	28.73	0	0.00	28.50	3	2,969	0.10%
2020/11/06	1	28.70	1	28.55	28.55	0	3,144	0.00%
2020/11/04	0	0.00	1	28.00	28.10	-1	3,184	-0.03%
2020/11/03	2	27.60	0	0.00	27.70	2	3,198	0.06%
2020/10/29	2	26.53	6	26.85	26.85	-4	3,290	-0.12%
2020/10/28	1	27.00	0	0.00	26.90	1	3,298	0.03%
2020/10/27	3	27.40	0	0.00	27.30	3	3,309	0.09%
2020/10/26	6	28.48	3	27.75	27.75	3	3,301	0.09%
2020/10/23	3	28.65	0	0.00	28.60	3	3,296	0.09%
2020/10/22	1	28.40	1	28.20	28.20	0	3,281	0.00%
2020/10/21	1	29.00	1	29.35	28.80	0	3,290	0.00%
2020/10/20	1	28.65	4	28.89	28.55	-3	3,277	-0.09%
2020/10/19	4	27.85	0	0.00	28.25	4	3,264	0.12%
2020/10/16	1	28.50	0	0.00	27.90	1	3,268	0.03%
2020/10/14	1	26.75	2	27.80	27.70	-1	3,242	-0.03%
2020/10/13	0	0.00	5	27.24	27.30	-5	3,261	-0.15%
2020/10/12	3	27.47	1	26.75	26.75	2	3,402	0.06%
2020/10/08	1	27.70	1	27.80	27.80	0	3,403	0.00%
2020/10/06	0	0.00	1	28.00	28.00	-1	3,423	-0.03%
2020/09/25	0	0.00	15	25.93	25.75	-15	3,737	-0.40%
2020/09/24	1	26.75	0	0.00	26.75	1	3,828	0.03%
2020/09/22	0	0.00	21	27.80	27.90	-21	4,100	-0.51%
2020/09/21	3	28.87	227	28.67	28.55	-224	4,097	-5.47%	大賣/鉅額交易
2020/09/18	2	29.55	89	29.57	29.30	-87	4,101	-2.12%
2020/09/17	2	29.60	0	0.00	29.60	2	4,108	0.05%
2020/09/16	32	29.51	4	29.85	29.45	28	4,097	0.68%
2020/09/15	3	29.30	0	0.00	29.35	3	4,111	0.07%
2020/09/11	7	28.71	5	29.02	28.70	2	4,152	0.05%
2020/09/10	9	30.16	4	29.95	29.95	5	4,170	0.12%
2020/09/09	5	30.65	5	30.85	30.80	0	4,163	0.00%
2020/09/08	1	31.80	43	31.67	31.40	-42	4,156	-1.01%
2020/09/04	1	31.95	2	31.80	31.80	-1	4,143	-0.02%
2020/09/03	6	31.79	5	31.98	31.70	1	4,137	0.02%
2020/09/02	5	32.24	5	32.47	32.40	0	4,122	0.00%
2020/09/01	6	32.57	0	0.00	32.25	6	4,202	0.14%
2020/08/31	4	32.64	48	32.89	32.75	-44	4,263	-1.03%
2020/08/28	4	31.88	12	32.11	31.80	-8	4,170	-0.19%
2020/08/27	11	31.80	64	31.62	31.80	-53	4,123	-1.29%
2020/08/26	3	30.80	2	30.65	30.65	1	4,065	0.02%
2020/08/25	30	31.60	25	31.38	31.20	5	4,028	0.12%
2020/08/24	14	30.16	8	29.88	30.00	6	3,962	0.15%
2020/08/21	3	29.65	4	30.10	30.30	-1	3,952	-0.03%
2020/08/20	4	29.61	7	28.89	28.80	-3	3,926	-0.08%
2020/08/19	29	33.16	15	33.15	30.40	14	3,875	0.36%
2020/08/18	12	32.53	14	32.52	32.30	-2	3,549	-0.06%
2020/08/17	11	33.51	13	34.09	33.85	-2	3,411	-0.06%
2020/08/14	9	29.87	10	29.60	31.05	-1	3,099	-0.03%
2020/08/13	13	28.84	15	28.63	28.25	-2	2,975	-0.07%
2020/08/12	34	27.83	33	27.75	29.10	1	2,865	0.03%
2020/08/11	3	26.82	2	26.50	26.50	1	2,688	0.04%
2020/08/10	1	26.85	2	27.25	27.20	-1	2,699	-0.04%
2020/08/07	5	26.72	4	27.04	26.95	1	2,682	0.04%
2020/08/06	15	26.86	5	27.10	27.00	10	2,780	0.36%
2020/08/05	37	25.83	3	26.10	26.20	34	2,725	1.25%
2020/08/04	2	25.85	0	0.00	25.95	2	2,726	0.07%
2020/08/03	1	25.80	0	0.00	25.95	1	2,785	0.04%
2020/07/31	0	0.00	6	25.80	25.90	-6	2,786	-0.22%
2020/07/29	0	0.00	4	23.78	24.50	-4	2,822	-0.14%
2020/07/28	1	23.50	3	23.67	23.50	-2	2,849	-0.07%
2020/07/27	3	24.20	3	23.80	23.80	0	2,854	0.00%
2020/07/24	2	25.10	2	24.40	24.40	0	2,857	0.00%
2020/07/23	2	25.50	3	25.30	25.30	-1	2,864	-0.03%
2020/07/22	2	25.43	2	25.60	25.60	0	2,897	0.00%
2020/07/21	2	25.60	1	25.50	25.50	1	2,963	0.03%
2020/07/20	3	25.42	0	0.00	25.25	3	3,057	0.10%
2020/07/17	96	25.87	2	26.13	25.55	94	3,144	2.99%
2020/07/16	72	26.15	4	26.39	26.05	68	3,143	2.16%
2020/07/15	0	0.00	1	26.10	25.60	-1	3,006	-0.03%
2020/07/14	3	26.10	0	0.00	25.60	3	3,014	0.10%
2020/07/13	6	26.08	3	26.02	26.25	3	3,010	0.10%
2020/07/10	4	26.09	0	0.00	25.40	4	3,028	0.13%
2020/07/09	6	26.77	6	26.55	26.45	0	3,005	0.00%
2020/07/08	6	27.16	0	0.00	27.00	6	2,973	0.20%
2020/07/07	38	28.57	1	28.55	28.35	37	2,952	1.25%
2020/07/06	27	29.94	24	30.63	29.45	3	2,915	0.10%
2020/07/03	13	28.46	68	29.01	29.75	-55	2,847	-1.93%
2020/07/02	32	29.03	35	29.21	29.30	-3	2,761	-0.11%
2020/07/01	25	27.38	71	27.63	27.25	-46	2,628	-1.75%
2020/06/30	0	0.00	6	26.05	26.00	-6	2,491	-0.24%
2020/06/29	28	25.42	2	25.85	25.20	26	2,502	1.04%
2020/06/24	15	26.00	0	0.00	26.15	15	2,486	0.60%
2020/06/23	0	0.00	1	26.30	25.85	-1	2,479	-0.04%
2020/06/22	6	25.94	0	0.00	26.05	6	2,473	0.24%
2020/06/19	22	25.80	2	25.95	25.80	20	2,448	0.82%
2020/06/18	22	25.34	24	25.87	26.00	-2	2,429	-0.08%
2020/06/17	3	25.45	99	25.95	25.20	-96	2,394	-4.01%
2020/06/16	2	24.15	2	24.55	24.90	0	2,332	0.00%
2020/06/15	2	23.85	1	23.80	23.80	1	2,326	0.04%
2020/06/12	10	23.23	9	23.43	23.30	1	2,323	0.04%
2020/06/11	4	24.56	0	0.00	23.75	4	2,305	0.17%
2020/06/10	3	25.27	0	0.00	25.25	3	2,281	0.13%
2020/06/09	2	25.13	2	25.20	25.20	0	2,270	0.00%
2020/06/08	4	26.33	2	26.55	25.80	2	2,253	0.09%
2020/06/05	13	26.17	12	26.15	26.25	1	2,140	0.05%
2020/06/04	1	25.00	1	25.60	25.15	0	2,085	0.00%
2020/06/03	4	24.90	5	25.24	25.10	-1	2,067	-0.05%
2020/06/02	2	25.03	0	0.00	25.00	2	2,046	0.10%
2020/06/01	0	0.00	1	25.75	25.75	-1	2,108	-0.05%
2020/05/29	1	25.70	6	25.83	25.45	-5	2,095	-0.24%
2020/05/28	3	25.53	0	0.00	25.10	3	2,035	0.15%
2020/05/27	2	25.85	9	25.69	25.60	-7	2,008	-0.35%
2020/05/26	8	25.78	7	26.21	26.30	1	1,962	0.05%
2020/05/25	1	24.00	2	24.10	24.20	-1	1,861	-0.05%
2020/05/22	4	23.71	2	23.45	23.45	2	1,849	0.11%
2020/05/21	0	0.00	1	24.00	24.05	-1	1,843	-0.05%
2020/05/20	3	23.83	3	23.73	23.50	0	1,836	0.00%
2020/05/19	3	23.67	5	23.72	23.90	-2	1,760	-0.11%
2020/05/18	4	23.75	2	23.50	23.50	2	1,744	0.11%
2020/05/14	0	0.00	2	24.60	23.50	-2	1,719	-0.12%
2020/05/13	2	23.80	7	24.44	24.70	-5	1,697	-0.29%
2020/05/12	7	24.24	2	24.15	24.00	5	1,600	0.31%
2020/05/11	1	24.50	0	0.00	24.75	1	1,611	0.06%
2020/05/08	7	24.84	4	24.90	24.35	3	1,592	0.19%
2020/05/07	6	25.42	8	25.70	25.50	-2	1,546	-0.13%
2020/05/06	4	25.83	3	26.20	25.60	1	1,532	0.07%
2020/05/05	1	25.50	2	25.60	25.90	-1	1,514	-0.07%
2020/05/04	3	24.58	1	25.50	25.00	2	1,501	0.13%
2020/04/30	2	24.30	2	24.45	24.50	0	1,493	0.00%
2020/04/29	0	0.00	31	24.23	24.15	-31	1,499	-2.07%
2020/04/28	0	0.00	20	23.90	23.95	-20	1,502	-1.33%
2020/04/27	24	24.43	4	24.30	24.70	20	1,476	1.35%
2020/04/24	19	23.18	23	23.72	23.70	-4	1,430	-0.28%
2020/04/23	18	22.47	23	22.80	23.30	-5	1,350	-0.37%
2020/04/22	5	21.76	5	21.70	21.90	0	1,255	0.00%
2020/04/21	0	0.00	5	20.32	20.40	-5	1,152	-0.43%
2020/04/20	2	20.15	1	20.50	20.50	1	1,126	0.09%
2020/04/17	4	20.09	6	20.42	20.40	-2	1,113	-0.18%
2020/04/16	1	19.85	5	19.80	19.90	-4	1,091	-0.37%
2020/04/15	12	19.99	15	19.94	19.60	-3	1,082	-0.28%
2020/04/13	7	19.26	0	0.00	19.00	7	1,044	0.67%
2020/04/09	3	18.43	0	0.00	18.60	3	982	0.31%
2020/03/31	1	14.65	8	14.95	14.95	-7	887	-0.79%
2020/03/27	7	13.84	0	0.00	13.85	7	910	0.77%
2020/03/25	0	0.00	1	13.10	13.00	-1	906	-0.11%
2020/03/20	0	0.00	18	11.55	12.25	-18	905	-1.99%
2020/03/19	2	11.30	17	11.35	11.30	-15	902	-1.66%
2020/03/17	1	12.60	0	0.00	12.65	1	895	0.11%
2020/03/16	0	0.00	3	13.70	13.30	-3	892	-0.34%
2020/03/13	3	14.40	0	0.00	14.40	3	885	0.34%
2020/03/12	30	17.15	0	0.00	15.95	30	888	3.38%
2020/03/10	1	18.00	1	17.95	17.95	0	876	0.00%
2020/02/27	0	0.00	1	18.25	18.25	-1	927	-0.11%
2020/02/25	0	0.00	1	19.05	19.15	-1	1,012	-0.10%
2020/02/24	1	19.10	0	0.00	19.20	1	1,223	0.08%
2020/02/21	0	0.00	2	20.20	19.60	-2	1,279	-0.16%
2020/02/20	0	0.00	1	19.60	19.50	-1	1,317	-0.08%
2020/02/18	0	0.00	2	19.55	19.30	-2	1,368	-0.15%
2020/02/17	2	19.40	1	19.85	19.40	1	1,431	0.07%
2020/02/13	8	19.89	1	19.75	19.80	7	1,689	0.41%
2020/02/12	0	0.00	51	20.15	20.15	-51	1,833	-2.78%
2020/02/10	2	17.90	0	0.00	17.85	2	2,072	0.10%
2020/02/07	3	18.30	0	0.00	18.20	3	2,117	0.14%
2020/02/05	5	18.66	0	0.00	18.55	5	2,141	0.23%
2020/02/03	2	17.18	0	0.00	17.20	2	2,101	0.10%
2020/01/31	0	0.00	7	19.31	19.05	-7	2,113	-0.33%
2020/01/30	1	20.95	0	0.00	20.95	1	2,112	0.05%
2020/01/16	10	23.70	16	23.66	23.75	-6	2,110	-0.28%
2020/01/14	0	0.00	4	23.53	23.40	-4	2,111	-0.19%
2020/01/13	0	0.00	4	23.46	23.65	-4	2,117	-0.19%
2020/01/08	1	23.00	6	22.98	22.90	-5	2,233	-0.22%
2020/01/07	1	23.85	0	0.00	23.90	1	2,225	0.04%
2020/01/03	0	0.00	2	26.25	25.50	-2	2,215	-0.09%
2020/01/02	4	26.05	2	26.20	25.80	2	2,217	0.09%
2019/12/30	4	25.84	4	25.63	25.55	0	2,212	0.00%
2019/12/27	2	26.20	2	26.15	26.25	0	2,204	0.00%
2019/12/26	5	26.17	6	26.11	25.95	-1	2,195	-0.05%
2019/12/25	4	26.44	3	26.47	26.25	1	2,199	0.05%
2019/12/24	0	0.00	6	26.02	26.40	-6	2,184	-0.27%
2019/12/23	5	25.59	10	25.34	25.10	-5	2,151	-0.23%
2019/12/20	2	25.80	2	25.98	25.60	0	2,162	0.00%
2019/12/19	6	25.83	2	25.95	25.70	4	2,175	0.18%
2019/12/18	1	26.00	4	26.15	25.95	-3	2,185	-0.14%
2019/12/17	3	25.85	3	26.15	25.70	0	2,182	0.00%
2019/12/16	1	25.70	0	0.00	25.70	1	2,188	0.05%
2019/12/13	9	25.48	2	25.98	25.50	7	2,192	0.32%
2019/12/12	1	26.05	0	0.00	26.00	1	2,190	0.05%
2019/12/11	4	26.13	5	26.16	26.00	-1	2,217	-0.05%
2019/12/10	3	26.32	6	26.50	25.95	-3	2,252	-0.13%
2019/12/09	5	26.72	2	27.00	26.35	3	2,250	0.13%
2019/12/05	2	26.20	2	26.40	26.20	0	2,255	0.00%
2019/12/04	2	26.05	1	26.00	26.00	1	2,262	0.04%
2019/12/03	1	26.20	1	26.10	25.95	0	2,275	0.00%
2019/12/02	2	25.90	7	25.89	25.65	-5	2,326	-0.21%
2019/11/29	3	26.70	1	26.80	26.60	2	2,336	0.09%
2019/11/28	5	27.32	1	27.10	27.30	4	2,327	0.17%
2019/11/27	28	28.31	19	28.30	27.60	9	2,317	0.39%
2019/11/26	10	27.20	3	27.42	27.60	7	2,263	0.31%
2019/11/25	1	27.30	17	27.31	27.15	-16	2,272	-0.70%
2019/11/22	7	27.92	23	27.95	27.80	-16	2,251	-0.71%
2019/11/21	8	27.34	0	0.00	27.35	8	2,203	0.36%
2019/11/20	12	27.79	50	28.22	27.30	-38	2,168	-1.75%
2019/11/19	0	0.00	2	26.80	26.65	-2	1,961	-0.10%
2019/11/18	13	26.89	13	26.69	26.60	0	1,912	0.00%
2019/11/15	6	26.30	0	0.00	25.95	6	1,876	0.32%
2019/11/14	2	26.10	7	25.78	26.10	-5	1,873	-0.27%
2019/11/13	55	27.47	2	26.58	26.50	53	1,862	2.85%
2019/11/12	43	27.24	26	26.83	27.15	17	1,808	0.94%
2019/11/11	51	26.50	80	26.33	27.00	-29	1,707	-1.70%
2019/11/08	77	25.64	3	26.20	25.30	74	1,546	4.79%
2019/11/07	104	24.38	13	24.35	24.35	91	1,389	6.55%	大買/
2019/11/06	80	25.21	15	25.52	25.05	65	1,368	4.75%
2019/11/05	12	24.73	35	25.63	26.20	-23	1,151	-2.00%
2019/11/04	5	24.00	0	0.00	23.85	5	1,116	0.45%
2019/10/30	6	23.00	0	0.00	23.30	6	1,214	0.49%
2019/10/29	6	23.90	15	23.70	23.00	-9	1,228	-0.73%
2019/10/28	4	23.66	1	23.75	23.75	3	1,230	0.24%
2019/10/16	12	23.59	11	23.90	23.05	1	1,799	0.06%
2019/10/09	20	21.95	1	22.00	22.10	19	1,802	1.05%
2019/10/08	7	22.76	5	22.87	22.60	2	1,796	0.11%
2019/10/07	8	22.75	0	0.00	23.00	8	1,793	0.45%
2019/10/04	2	22.05	0	0.00	22.05	2	1,783	0.11%
2019/10/03	1	22.00	0	0.00	21.90	1	1,780	0.06%
2019/09/27	10	21.74	10	22.00	22.00	0	1,770	0.00%
2019/09/24	3	23.33	3	23.70	23.10	0	1,775	0.00%
2019/09/23	1	23.40	1	23.55	23.60	0	1,760	0.00%
2019/09/20	15	22.35	0	0.00	22.30	15	1,745	0.86%
2019/09/19	4	22.90	0	0.00	22.90	4	1,733	0.23%
2019/09/16	15	23.40	0	0.00	23.45	15	1,717	0.87%
2019/09/12	10	23.86	13	24.55	23.75	-3	1,715	-0.17%
2019/09/11	1	23.80	11	23.81	24.10	-10	1,689	-0.59%
2019/09/09	5	23.72	4	23.68	23.20	1	1,662	0.06%
2019/09/06	1	23.70	1	23.70	23.55	0	1,652	0.00%
2019/09/05	1	24.15	1	23.45	23.40	0	1,668	0.00%
2019/09/04	9	23.58	32	23.70	23.80	-23	1,649	-1.39%
2019/09/03	8	22.86	27	22.91	23.15	-19	1,600	-1.19%
2019/09/02	16	22.30	1	22.25	22.50	15	1,570	0.95%
2019/08/30	0	0.00	1	22.30	22.40	-1	1,556	-0.06%
2019/08/29	20	22.94	21	22.48	22.15	-1	1,540	-0.06%
2019/08/28	9	21.84	11	22.05	22.70	-2	1,481	-0.13%
2019/08/27	2	20.80	0	0.00	20.65	2	1,448	0.14%
2019/08/26	2	20.70	4	20.55	20.55	-2	1,446	-0.14%
2019/08/22	1	21.90	1	21.90	21.80	0	1,435	0.00%
2019/08/19	1	21.80	2	22.13	21.80	-1	1,410	-0.07%
2019/08/16	4	21.81	5	21.92	21.75	-1	1,396	-0.07%
2019/08/15	3	20.60	0	0.00	21.25	3	1,369	0.22%
2019/08/14	18	21.10	0	0.00	20.65	18	1,360	1.32%
2019/08/13	1	20.85	3	21.02	20.85	-2	1,352	-0.15%
2019/08/12	8	21.62	1	21.60	21.55	7	1,341	0.52%
2019/08/08	1	21.55	1	21.55	21.50	0	1,327	0.00%
2019/08/07	19	21.59	3	21.83	20.95	16	1,309	1.22%
2019/08/06	5	21.16	19	20.96	21.60	-14	1,290	-1.09%
2019/08/05	16	23.00	2	23.00	22.45	14	1,268	1.10%
2019/08/02	8	23.81	5	23.94	23.85	3	1,244	0.24%
2019/08/01	18	23.91	49	24.03	23.75	-31	1,206	-2.57%
2019/07/31	16	23.30	1	23.40	23.45	15	1,174	1.28%
2019/07/30	4	22.34	2	22.30	22.80	2	1,158	0.17%
2019/07/29	14	23.56	2.1	23.46	23.35	11.9	1,121	1.06%
2019/07/26	0	0.00	6	24.10	24.10	-6	1,096	-0.55%
2019/07/25	4	23.81	20	23.44	24.00	-16	1,063	-1.50%
2019/07/24	22	23.17	2	23.65	23.40	20	1,028	1.94%
2019/07/23	5	24.08	20	24.17	23.45	-15	983	-1.52%
2019/07/22	53	24.24	9	24.54	24.80	44	905	4.86%
2019/07/19	11	24.21	20	23.92	24.20	-9	797	-1.13%
2019/07/18	58	22.76	103	23.35	23.90	-45	703	-6.39%	大賣/
2019/07/17	13	21.55	9	21.71	21.80	4	513	0.78%
2019/07/09	0	0.00	1	19.55	19.50	-1	465	-0.22%
2019/07/08	9	19.90	3	19.90	19.80	6	467	1.28%
2019/07/03	33	19.73	0	0.00	19.40	33	481	6.86%
2019/07/02	10	19.63	0	0.00	19.80	10	499	2.00%
2019/07/01	5	19.35	0	0.00	19.45	5	496	1.01%
2019/06/28	10	19.00	0	0.00	19.05	10	494	2.02%
2019/06/26	0	0.00	1	19.05	19.10	-1	503	-0.20%
2019/06/25	0	0.00	3	19.15	19.10	-3	508	-0.59%
2019/06/21	0	0.00	3	19.17	19.10	-3	531	-0.56%
2019/06/20	13	19.54	2	19.70	19.55	11	537	2.05%
2019/06/18	3	20.10	1	19.70	19.45	2	653	0.31%
2019/06/17	2	19.70	11	19.89	19.65	-9	654	-1.37%
2019/06/14	3	18.72	0	0.00	19.05	3	665	0.45%
2019/06/13	1	19.50	0	0.00	18.75	1	658	0.15%
2019/06/10	2	17.00	2	16.90	17.65	0	634	0.00%
2019/05/28	1	15.80	2	15.88	15.80	-1	709	-0.14%
2019/05/27	2	15.88	1	15.85	15.75	1	740	0.14%
2019/05/24	1	16.45	1	16.55	16.65	0	766	0.00%
2019/05/23	8	16.51	9	16.62	16.65	-1	778	-0.13%
2019/05/20	3	16.65	1	16.65	16.70	2	883	0.23%
2019/05/16	0	0.00	1	17.75	17.30	-1	911	-0.11%
2019/05/15	0	0.00	1	17.70	17.60	-1	947	-0.11%
2019/05/10	1	18.90	0	0.00	18.80	1	1,083	0.09%
2019/05/09	0	0.00	19	19.96	19.30	-19	1,151	-1.65%
2019/05/08	6	19.95	24	19.96	19.75	-18	1,171	-1.54%
2019/05/06	1	19.10	4	18.75	18.75	-3	1,134	-0.26%
2019/05/03	1	19.35	0	0.00	19.40	1	1,141	0.09%
2019/05/02	1	19.45	0.5	19.30	19.45	0.5	1,140	0.04%
2019/04/30	1	18.60	0	0.00	18.80	1	1,136	0.09%
2019/04/29	1	19.00	0	0.00	18.55	1	1,146	0.09%
2019/04/25	2	19.15	0	0.00	19.25	2	1,145	0.17%
2019/04/23	2	19.35	0	0.00	19.35	2	1,162	0.17%
2019/04/22	1	19.55	0	0.00	19.55	1	1,165	0.09%
2019/04/19	0	0.00	5	20.00	19.55	-5	1,169	-0.43%
2019/04/18	10	19.85	4	19.85	19.70	6	1,173	0.51%
2019/04/17	25	20.34	4	20.30	20.30	21	1,191	1.76%
2019/04/16	26	20.43	17	20.96	20.55	9	1,226	0.73%
2019/04/15	8	20.40	18	20.78	20.80	-10	1,221	-0.82%
2019/04/12	1	20.25	0	0.00	20.25	1	1,220	0.08%
2019/04/11	1	20.55	0	0.00	20.55	1	1,257	0.08%
2019/04/09	24	20.54	34	20.57	20.60	-10	1,265	-0.79%
2019/04/08	10	21.35	11	21.30	21.30	-1	1,254	-0.08%
2019/04/03	1	20.75	0	0.00	20.75	1	1,226	0.08%
2019/04/02	0	0.00	10	20.95	20.75	-10	1,225	-0.82%
2019/04/01	0	0.00	34	20.73	20.80	-34	1,224	-2.78%
2019/03/29	15	20.35	10	20.58	20.55	5	1,214	0.41%
2019/03/28	28	20.40	0	0.00	20.45	28	1,215	2.30%
2019/03/27	14	21.06	4	21.25	20.75	10	1,213	0.82%
2019/03/26	5	20.60	33	21.06	21.50	-28	1,198	-2.34%
2019/03/25	1	20.50	1	20.45	20.50	0	1,190	0.00%
2019/03/22	13	21.44	10	21.40	20.85	3	1,184	0.25%
2019/03/21	13	21.13	24	20.51	21.20	-11	1,136	-0.97%
2019/03/20	9	19.39	3	19.70	19.30	6	1,059	0.57%
2019/03/19	47	19.56	45	19.64	19.40	2	1,053	0.19%
2019/03/15	1	19.05	2	19.38	18.90	-1	1,028	-0.10%
2019/03/14	3	19.47	3	19.50	19.10	0	1,026	0.00%
2019/03/13	7	19.44	1	19.40	19.60	6	1,025	0.59%
2019/03/12	2	18.70	0	0.00	18.80	2	1,017	0.20%
2019/03/07	5	19.90	0	0.00	19.60	5	986	0.51%
2019/03/06	15	20.40	0	0.00	20.15	15	978	1.53%
2019/03/05	31	20.50	0	0.00	20.50	31	969	3.20%
2019/02/27	42	20.05	0	0.00	20.35	42	957	4.39%
2019/02/25	0	0.00	1	21.70	20.95	-1	912	-0.11%
2019/02/22	0	0.00	3	21.58	21.60	-3	880	-0.34%
2019/02/21	5	22.11	9	23.03	21.75	-4	867	-0.46%
2019/02/20	2	21.70	2	21.35	21.45	0	788	0.00%
2019/02/18	0	0.00	3	21.23	21.45	-3	779	-0.38%
2019/02/15	3	20.93	2	21.25	20.95	1	762	0.13%
2019/02/14	4	21.78	2	21.70	21.30	2	748	0.27%
2019/02/13	0	0.00	1	22.00	20.70	-1	710	-0.14%
2019/02/12	6	21.33	4	20.98	21.35	2	681	0.29%
2019/02/11	9	21.10	13	21.06	21.10	-4	652	-0.61%
2019/01/30	5	18.30	5	19.25	19.20	0	566	0.00%
2019/01/29	2	17.40	2	17.65	18.50	0	492	0.00%
2019/01/22	0	0.00	4	17.03	16.70	-4	453	-0.88%
2019/01/21	6	17.00	2	17.15	17.00	4	449	0.89%
2019/01/15	10	17.25	10	16.72	16.45	0	441	0.00%
2019/01/10	0	0.00	1	17.00	17.00	-1	430	-0.23%
2019/01/09	0	0.00	10	16.92	16.80	-10	421	-2.37%
2019/01/08	10	16.54	5	16.34	16.55	5	398	1.25%
2019/01/07	4	15.40	0	0.00	15.05	4	360	1.11%
2019/01/03	2	14.30	5	14.63	15.00	-3	335	-0.89%
2019/01/02	0	0.00	2	13.38	13.65	-2	306	-0.65%
2018/12/26	1	12.55	1	12.50	12.45	0	319	0.00%
2018/12/25	1	12.75	1	12.80	12.75	0	333	0.00%
2018/12/24	0	0.00	2	13.15	13.15	-2	375	-0.53%
2018/12/22	2	12.53	2	12.58	12.60	0	383	0.00%
2018/12/21	2	12.45	0	0.00	12.75	2	382	0.52%
2018/12/20	2	12.85	2	12.90	12.85	0	379	0.00%
2018/12/19	4	13.54	4	13.83	13.35	0	374	0.00%
2018/12/18	4	13.76	2	13.90	13.60	2	372	0.54%
2018/12/13	1	14.25	0	0.00	14.10	1	363	0.27%
2018/12/12	0	0.00	2	14.50	14.50	-2	363	-0.55%
2018/12/11	4	14.10	6	14.20	14.10	-2	363	-0.55%
2018/12/10	9	14.58	3	14.55	14.30	6	366	1.64%
2018/12/04	20	16.50	20	16.55	16.80	0	364	0.00%
2018/11/26	1	15.35	1	15.45	15.50	0	366	0.00%
2018/11/22	1	15.35	1	15.45	15.55	0	381	0.00%
2018/10/31	0	0.00	1	13.75	13.95	-1	511	-0.20%
2018/10/30	1	12.95	0	0.00	12.95	1	511	0.20%
2018/10/29	1	12.95	0	0.00	12.95	1	513	0.19%
2018/10/25	2	13.80	1	13.80	13.40	1	510	0.20%
2018/10/15	10	16.50	0	0.00	16.30	10	468	2.13%
2018/10/09	0	0.00	1	19.50	18.45	-1	442	-0.23%
2018/10/08	1	19.35	0	0.00	19.35	1	433	0.23%
2018/10/03	4	18.55	0	0.00	18.40	4	407	0.98%
2018/10/02	2	19.20	0	0.00	19.20	2	391	0.51%
2018/10/01	0	0.00	1	18.20	18.25	-1	348	-0.29%
2018/09/26	0	0.00	1	16.45	16.60	-1	360	-0.28%
2018/09/21	2	16.48	0	0.00	16.55	2	363	0.55%
2018/09/18	0	0.00	1	16.60	16.45	-1	366	-0.27%
2018/09/17	1	16.90	1	17.00	16.90	0	365	0.00%
2018/09/14	1	16.80	0	0.00	17.05	1	367	0.27%
2018/09/12	1	16.45	6.1	16.20	16.40	-5.1	362	-1.42%
2018/09/10	0	0.00	10.7	17.25	16.35	-10.7	360	-2.98%
2018/09/07	0	0.00	2	17.05	17.00	-2	365	-0.55%
2018/08/29	2	19.25	1	19.40	19.15	1	385	0.26%
2018/08/27	2	17.80	4	17.63	17.80	-2	374	-0.53%
2018/08/24	2	16.90	6	18.15	16.90	-4	369	-1.08%
2018/08/14	0	0.00	1	18.95	19.95	-1	363	-0.27%
2018/08/13	1	18.65	0	0.00	18.65	1	371	0.27%
2018/08/08	0	0.00	17	20.40	20.55	-17	329	-5.15%
2018/08/07	1	21.35	22	21.33	21.35	-21	305	-6.87%
2018/08/06	0.5	22.70	0	0.00	22.85	0.5	291	0.17%
2018/07/24	0	0.00	2	24.55	24.85	-2	347	-0.58%
2018/07/23	0	0.00	2	24.80	24.80	-2	356	-0.56%
2018/07/18	0	0.00	1	25.05	25.30	-1	387	-0.26%
2018/07/17	0	0.00	0.1	25.80	25.50	-0.1	395	-0.02%
2018/07/13	2	24.90	0	0.00	26.00	2	436	0.46%
2018/07/12	0	0.00	1	24.55	24.70	-1	465	-0.21%
2018/07/09	0	0.00	1	23.95	23.95	-1	499	-0.20%
2018/07/05	3	24.33	0	0.00	23.30	3	524	0.57%
2018/07/03	0.5	25.65	0	0.00	25.85	0.5	540	0.09%
2018/06/29	0	0.00	1	26.85	26.60	-1	562	-0.18%
2018/06/28	1	26.90	2	26.95	27.00	-1	579	-0.17%
2018/06/25	0	0.00	2	27.00	27.80	-2	692	-0.29%
2018/06/21	0	0.00	1	27.10	27.05	-1	730	-0.14%
2018/06/20	2	26.95	0	0.00	27.05	2	738	0.27%
2018/06/12	4	27.73	0	0.00	27.70	4	747	0.53%
2018/06/07	1	28.80	1	29.20	28.75	0	763	0.00%
2018/06/06	2	29.05	1	28.85	29.00	1	756	0.13%
2018/06/05	0	0.00	1	28.30	28.10	-1	750	-0.13%
2018/06/04	0	0.00	1	28.20	28.25	-1	752	-0.13%
2018/06/01	0	0.00	3	28.15	28.15	-3	753	-0.40%
2018/05/31	4	28.20	2	27.25	28.35	2	750	0.27%
2018/05/28	0	0.00	2	27.25	27.25	-2	741	-0.27%
2018/05/24	1	26.95	0	0.00	26.95	1	750	0.13%
2018/05/21	4	27.79	2	28.30	27.40	2	764	0.26%
2018/05/11	3	25.80	0	0.00	25.55	3	850	0.35%
2018/05/10	2	26.95	0	0.00	27.05	2	834	0.24%
2018/05/08	1	26.80	1	27.25	26.65	0	837	0.00%
2018/05/07	1	27.50	1	28.00	27.35	0	832	0.00%
2018/05/04	2	27.53	0	0.00	27.50	2	834	0.24%
2018/05/03	0	0.00	1	27.85	27.95	-1	850	-0.12%
2018/05/02	1	27.75	2	27.75	27.70	-1	863	-0.12%
2018/04/30	0	0.00	1	28.15	28.15	-1	877	-0.11%
2018/04/27	1	28.65	0	0.00	28.10	1	916	0.11%
2018/04/26	0	0.00	4	28.16	28.10	-4	941	-0.43%
2018/04/25	1	28.80	149	29.02	29.00	-148	971	-15.24%	大賣/鉅額交易
2018/04/23	1	28.80	1	29.35	28.80	0	992	0.00%
2018/04/20	18	29.57	0	0.00	29.50	18	1,006	1.79%
2018/04/19	5	31.12	2	31.63	31.00	3	1,046	0.29%
2018/04/18	39.5	31.38	2	31.48	30.95	37.5	1,059	3.54%
2018/04/17	28	33.76	0	0.00	33.10	28	1,045	2.68%
2018/04/16	2	34.65	2	34.83	34.60	0	1,052	0.00%
2018/04/13	22	34.65	0	0.00	34.60	22	1,086	2.03%
2018/04/12	12	34.78	2	34.75	34.90	10	1,128	0.89%
2018/04/11	23	35.09	1	35.25	35.05	22	1,249	1.76%
2018/04/10	27.3	35.54	3	35.82	35.55	24.3	1,333	1.82%
2018/04/09	5	36.70	1	36.90	37.00	4	1,350	0.30%
2018/04/03	1	37.00	0	0.00	37.00	1	1,367	0.07%
2018/04/02	4	37.71	5	37.46	37.65	-1	1,369	-0.07%
2018/03/31	2	38.70	3	38.62	38.65	-1	1,361	-0.07%
2018/03/30	6	39.23	7	39.39	39.15	-1	1,352	-0.07%
2018/03/29	5	37.97	4	37.99	37.95	1	1,338	0.07%
2018/03/28	3	39.17	5	38.57	38.35	-2	1,352	-0.15%
2018/03/27	2.2	37.46	62	37.58	37.30	-59.8	1,387	-4.31%
2018/03/26	1	36.20	1.4	35.78	35.85	-0.4	1,417	-0.03%
2018/03/22	0	0.00	8	36.90	36.30	-8	1,491	-0.54%
2018/03/21	20	36.80	0	0.00	36.80	20	1,519	1.32%
2018/03/20	1.3	37.00	2	37.30	37.00	-0.7	1,539	-0.05%
2018/03/19	2	36.70	1	36.90	36.75	1	1,582	0.06%
2018/03/16	34	36.36	3	36.53	36.30	31	1,704	1.82%
2018/03/15	2	37.25	14	37.67	37.20	-12	1,739	-0.69%
2018/03/14	5	37.16	4	37.15	37.05	1	1,785	0.06%
2018/03/12	1	36.20	0	0.00	35.95	1	1,829	0.05%
2018/03/09	2	35.85	0	0.00	35.80	2	1,846	0.11%
2018/03/08	2	35.85	0	0.00	35.85	2	1,850	0.11%
2018/03/07	7	35.96	2	36.10	36.00	5	1,873	0.27%
2018/03/05	11	36.60	0	0.00	36.55	11	1,895	0.58%
2018/03/02	13	36.75	0	0.00	36.75	13	1,913	0.68%
2018/03/01	1	36.90	0	0.00	37.00	1	1,921	0.05%
2018/02/27	5	37.87	7	38.36	37.30	-2	1,937	-0.10%
2018/02/26	1	37.10	25	37.63	37.80	-24	1,949	-1.23%
2018/02/23	2	37.68	29	37.64	37.10	-27	1,969	-1.37%
2018/02/22	1	36.60	1	37.05	36.80	0	1,969	0.00%
2018/02/21	2	37.05	85	36.78	36.85	-83	1,979	-4.19%
2018/02/12	3	35.77	0	0.00	35.80	3	1,981	0.15%
2018/02/09	16	34.74	5	35.14	35.50	11	1,984	0.55%
2018/02/08	0	0.00	32	37.20	36.90	-32	1,953	-1.64%
2018/02/07	3	38.17	3	37.97	38.00	0	1,960	0.00%
2018/02/06	146	36.05	20	37.10	36.85	126	1,958	6.43%	大買/鉅額交易
2018/02/05	22	38.30	1	38.45	38.45	21	1,935	1.08%
2018/02/02	19	40.02	0	0.00	39.85	19	1,925	0.99%
2018/02/01	7	40.94	2	40.90	40.40	5	1,937	0.26%
2018/01/31	5	40.72	0	0.00	40.65	5	1,950	0.26%
2018/01/30	3	41.83	2	41.60	41.30	1	1,956	0.05%
2018/01/29	0	0.00	1	41.85	41.85	-1	1,973	-0.05%
2018/01/26	5	41.38	1	41.75	42.60	4	1,974	0.20%
2018/01/25	7	42.01	1	42.55	41.85	6	2,010	0.30%
2018/01/24	2	42.70	0	0.00	42.95	2	2,034	0.10%
2018/01/23	12	43.59	4	43.20	43.50	8	2,030	0.39%
2018/01/22	3	42.77	4	42.95	42.95	-1	2,005	-0.05%
2018/01/19	10	42.13	180	41.70	41.55	-170	2,014	-8.44%	大賣/鉅額交易
2018/01/18	1	43.35	1	43.85	42.85	0	1,995	0.00%
2018/01/17	7	43.01	3	42.82	42.80	4	1,989	0.20%
2018/01/16	2	43.15	3	42.93	42.85	-1	2,007	-0.05%
2018/01/15	10	43.79	47	44.32	43.40	-37	2,028	-1.82%
2018/01/12	6	42.27	23	43.13	43.30	-17	2,032	-0.84%
2018/01/11	3	41.98	2	42.10	41.80	1	2,023	0.05%
2018/01/09	6	42.67	22	43.10	42.05	-16	2,036	-0.79%
2018/01/08	2	41.75	16	42.81	42.60	-14	2,011	-0.70%
2018/01/05	48	42.30	140	43.64	41.90	-92	1,975	-4.66%	大賣/
2018/01/04	3	41.28	9.1	41.91	42.35	-6.1	1,882	-0.32%
2018/01/03	4	40.91	18	40.73	40.70	-14	1,799	-0.78%
2018/01/02	13	40.15	1	40.00	40.40	12	1,783	0.67%