銘異 (3060)-凱基-高美館券商分點個股進出

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

銘異

(3060)

股價
28.10
漲跌
▲0.10
漲幅
+0.36%
成交量
2,668張
產業
上市電腦週邊類股
161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

銘異 (3060)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
2024/04/30	20	28.33	0	0.00	28.10	20	2,595	0.77%
2024/04/29	18	28.04	8	28.30	28.00	10	2,555	0.39%
2024/04/24	8	26.59	8	26.73	26.80	0	2,503	0.00%
2024/04/22	23	24.82	25	25.02	24.90	-2	2,484	-0.08%
2024/04/19	0	0.00	1	25.75	26.15	-1	2,443	-0.04%
2024/04/18	5	27.73	0	0.00	27.80	5	2,383	0.21%
2024/04/17	19	28.26	2	28.45	28.50	17	2,346	0.72%
2024/04/16	11	28.87	20	29.23	27.90	-9	2,285	-0.39%
2024/04/15	20	29.88	8	30.32	29.40	12	2,053	0.58%
2024/04/12	7	28.04	24	27.45	28.80	-17	1,687	-1.01%
2024/04/11	57	26.02	57	26.26	26.20	0	1,420	0.00%
2024/04/10	12	22.94	10	23.10	24.80	2	985	0.20%
2024/04/09	1	21.80	28	22.06	22.55	-27	837	-3.22%
2024/03/28	0	0.00	2	20.85	20.70	-2	735	-0.27%
2024/03/26	5	20.45	0	0.00	20.30	5	733	0.68%
2024/03/22	0	20.80	0	0.00	20.75	0	737	0.00%
2024/03/20	18	20.53	0	0.00	20.50	18	752	2.39%
2024/03/18	3	21.20	0	0.00	21.25	3	749	0.40%
2024/03/15	5	21.05	0	0.00	21.05	5	756	0.66%
2024/03/14	0	21.30	10	21.30	21.25	-10	755	-1.32%
2024/03/13	10	21.90	0	0.00	22.05	10	743	1.35%
2024/03/12	5	22.80	0	0.00	22.80	5	712	0.70%
2024/03/11	0	0.00	28	21.51	21.90	-28	650	-4.30%
2024/03/08	10	20.60	0	0.00	20.50	10	618	1.62%
2024/03/07	5	21.05	5	21.55	21.10	0	630	0.00%
2024/03/06	0	0.00	0.1	21.60	21.50	-0.1	656	-0.01%
2024/03/05	10	21.38	10	21.90	21.65	0	669	0.00%
2024/03/04	0	20.50	13	21.44	21.50	-13	653	-1.99%
2024/03/01	0	20.15	0	0.00	20.20	0	632	0.00%
2024/02/29	0	20.55	0	0.00	20.15	0	650	0.00%
2024/02/23	0	0.00	2	20.70	20.50	-2	820	-0.24%
2024/02/22	0	20.95	0	0.00	20.90	0	836	0.00%
2024/02/21	3	20.95	4	21.21	20.95	-1	847	-0.12%
2024/02/20	0	0.00	1	21.00	21.00	-1	844	-0.12%
2024/02/16	0	20.50	2	20.00	20.20	-2	843	-0.24%
2024/02/15	0	19.70	0	0.00	19.80	0	848	0.00%
2024/02/05	0	20.00	0	0.00	19.70	0	854	0.00%
2024/01/18	2	19.70	0	0.00	19.55	2	958	0.21%
2024/01/17	10	20.12	0	0.00	19.60	10	962	1.04%
2024/01/16	3	20.70	0	0.00	20.50	3	950	0.32%
2024/01/12	0	0.00	1	21.70	21.30	-1	932	-0.11%
2024/01/09	1	21.40	0	0.00	21.35	1	937	0.11%
2024/01/04	0	0.00	2	21.90	21.85	-2	976	-0.20%
2024/01/03	2	21.25	0	0.00	21.60	2	965	0.21%
2023/12/27	0	0.00	6	21.74	21.75	-6	955	-0.63%
2023/12/25	0	0.00	40	21.09	21.15	-40	942	-4.24%
2023/12/20	1	20.90	0	0.00	20.90	1	927	0.11%
2023/12/15	1	20.50	0	0.00	20.50	1	913	0.11%
2023/12/14	1	20.90	0	0.00	20.90	1	908	0.11%
2023/12/08	0	0.00	1	21.20	21.15	-1	882	-0.11%
2023/12/07	2	20.88	0	0.00	20.85	2	877	0.23%
2023/12/06	0	0.00	1	21.25	21.20	-1	867	-0.12%
2023/12/05	1	21.30	0	21.65	21.30	1	862	0.12%
2023/12/04	1	22.20	0	0.00	22.20	1	846	0.12%
2023/12/01	0	0.00	1	22.50	22.75	-1	831	-0.12%
2023/11/30	0	0.00	2	21.95	21.95	-2	799	-0.25%
2023/11/29	1	21.55	0	0.00	21.55	1	786	0.13%
2023/11/24	4	21.60	2	22.40	21.50	2	811	0.25%
2023/11/22	1	21.10	9	21.17	20.85	-8	694	-1.16%
2023/11/21	0	0.00	1	20.30	20.20	-1	651	-0.15%
2023/11/20	1	19.95	0	0.00	20.05	1	637	0.16%
2023/11/13	2	19.20	0	0.00	19.20	2	607	0.33%
2023/11/10	8	19.39	0	0.00	19.30	8	599	1.34%
2023/11/03	1	19.70	0	0.00	19.70	1	544	0.18%
2023/10/31	1	19.50	0	0.00	19.50	1	550	0.18%
2023/10/26	0	0.00	0	19.95	19.75	0	539	0.00%
2023/10/25	0	0.00	6	20.00	19.80	-6	554	-1.08%
2023/10/20	1	18.95	0	0.00	18.85	1	578	0.17%
2023/10/18	2	19.35	0	0.00	19.20	2	611	0.33%
2023/10/13	4	20.46	0	0.00	20.20	4	754	0.53%
2023/10/12	0	0.00	6	20.68	20.05	-6	775	-0.77%
2023/09/21	1	18.60	0	0.00	18.60	1	1,278	0.08%
2023/09/20	1	19.05	0	0.00	19.05	1	1,271	0.08%
2023/09/15	0	0.00	2	19.85	19.75	-2	1,274	-0.16%
2023/09/12	0.1	19.35	0	0.00	19.25	0.1	1,293	0.01%
2023/09/11	4	19.59	0	0.00	19.55	4	1,291	0.31%
2023/09/08	2	20.40	0	0.00	19.95	2	1,286	0.16%
2023/09/04	0	0.00	1	20.35	20.40	-1	1,269	-0.08%
2023/09/01	1	21.00	0	0.00	20.60	1	1,262	0.08%
2023/08/31	3	20.65	2.4	20.86	20.30	0.6	1,229	0.05%
2023/08/28	1	19.15	0	0.00	19.15	1	1,197	0.08%
2023/08/23	0	18.95	0	0.00	19.00	0	1,168	0.00%
2023/08/18	1	19.10	0	0.00	19.15	1	1,166	0.09%
2023/08/16	2	18.60	0	0.00	18.60	2	1,159	0.17%
2023/08/10	2	18.50	0	0.00	18.50	2	1,148	0.17%
2023/08/02	2	19.20	0	0.00	19.20	2	1,131	0.18%
2023/07/31	1	20.30	1	20.55	20.25	0	1,134	0.00%
2023/07/24	1	20.30	2	20.25	20.35	-1	1,172	-0.09%
2023/07/21	0	0.00	0.5	20.80	20.90	-0.5	1,152	-0.04%
2023/07/20	1	21.70	8	21.75	21.15	-7	1,137	-0.62%
2023/07/19	9	21.46	0	0.00	21.30	9	1,111	0.81%
2023/07/18	0	0.00	14	22.82	22.10	-14	1,067	-1.31%
2023/07/17	4	21.89	2	21.45	21.50	2	981	0.20%
2023/07/14	12.5	22.54	4	23.55	22.35	8.5	940	0.90%
2023/07/13	0	0.00	3.8	21.81	21.85	-3.8	783	-0.48%
2023/07/12	1	19.90	0	0.00	19.90	1	762	0.13%
2023/07/10	2	21.08	10	21.39	21.45	-8	698	-1.15%
2023/07/07	10	20.04	18.5	20.45	20.40	-8.5	616	-1.38%
2023/07/06	12	19.53	12	19.10	19.55	0	453	0.00%
2023/07/05	0	0.00	2	17.85	17.80	-2	391	-0.51%
2023/06/28	2	17.80	0	0.00	17.65	2	383	0.52%
2023/06/20	3	17.45	0	0.00	17.45	3	372	0.80%
2023/06/19	2	17.60	0	17.65	17.60	2	370	0.54%
2023/06/16	2	17.30	1	18.30	17.90	1	363	0.28%
2023/06/12	1	17.55	0	17.53	17.35	1	340	0.29%
2023/06/09	1	17.25	0	0.00	17.55	1	339	0.29%
2023/06/06	5	17.48	0	0.00	17.50	5	333	1.50%
2023/05/18	1	16.95	0	0.00	16.95	1	337	0.30%
2023/05/16	0	16.70	1	16.65	16.60	-1	338	-0.29%
2023/05/15	3.2	16.54	0	0.00	16.50	3.2	337	0.95%
2023/05/12	0.3	17.00	0	0.00	16.95	0.3	339	0.09%
2023/05/11	4	16.93	5	16.95	16.95	-1	337	-0.30%
2023/05/10	2	17.25	0	0.00	17.35	2	331	0.60%
2023/05/09	3.1	17.31	0	0.00	17.30	3.1	329	0.94%
2023/05/08	0.1	17.90	0	0.00	17.65	0.1	324	0.04%
2023/05/05	10	17.85	0	0.00	17.80	10	320	3.12%
2023/05/03	5	18.55	8	19.08	18.10	-3	294	-1.02%
2023/05/02	0	17.50	0	17.45	17.50	0	204	0.00%
2023/04/28	0.2	17.45	0	0.00	17.35	0.2	205	0.07%
2023/04/27	0	17.55	0	0.00	17.35	0	205	0.00%
2023/04/24	0	17.58	0	0.00	17.75	0	201	0.00%
2023/04/19	1	18.25	0	0.00	18.20	1	194	0.51%
2023/04/14	1	17.35	1	17.45	17.45	0	166	0.00%
2023/04/12	0	17.70	0	0.00	17.60	0	162	0.00%
2023/03/28	2	17.40	0	0.00	17.40	2	162	1.23%
2023/03/23	0	0.00	3	17.63	17.85	-3	162	-1.84%
2023/03/16	0	17.30	0	0.00	17.10	0	177	0.00%
2023/03/14	0	0.00	2	17.50	17.50	-2	175	-1.14%
2023/03/13	3	17.40	0	0.00	17.55	3	177	1.69%
2023/03/10	0	0.00	3	17.93	17.85	-3	177	-1.69%
2023/03/09	0	18.55	0	0.00	18.25	0	178	0.00%
2023/03/08	3	18.10	0	0.00	18.30	3	178	1.68%
2023/03/07	0	18.60	1	18.40	18.40	-1	180	-0.55%
2023/03/06	0	0.00	2	18.25	18.35	-2	182	-1.10%
2023/03/03	0	0.00	1	18.00	18.00	-1	179	-0.56%
2023/02/23	1	17.80	0	0.00	17.75	1	176	0.57%
2023/02/21	0	17.95	0	0.00	17.80	0	177	0.00%
2023/02/13	0	17.60	0	0.00	17.45	0	173	0.00%
2023/02/10	1	17.45	2.1	17.66	17.45	-1.1	171	-0.62%
2023/02/01	0	0.00	1	16.95	17.00	-1	165	-0.60%
2023/01/05	0	0.00	0	16.40	16.25	0	184	0.00%
2023/01/04	0	0.00	0	16.35	16.20	0	185	0.00%
2022/12/15	0	0.00	2	17.25	17.25	-2	231	-0.87%
2022/12/14	0	0.00	6	17.20	17.15	-6	230	-2.60%
2022/12/13	0	0.00	2	17.30	17.05	-2	229	-0.87%
2022/12/12	0	0.00	2	17.40	17.20	-2	230	-0.87%
2022/12/08	0	0.00	2	17.10	17.00	-2	219	-0.91%
2022/12/07	0	0.00	2	16.95	17.10	-2	219	-0.91%
2022/12/05	0	0.00	2	17.30	17.40	-2	218	-0.91%
2022/12/01	0	0.00	2	17.55	17.45	-2	216	-0.92%
2022/11/25	0	0.00	1	16.95	16.80	-1	211	-0.47%
2022/11/23	0	16.85	0	0.00	16.75	0	213	0.00%
2022/11/17	0	0.00	2	16.90	16.90	-2	213	-0.93%
2022/11/16	2	16.90	0	0.00	16.70	2	212	0.94%
2022/11/14	0	17.05	0	0.00	16.80	0	213	0.00%
2022/11/10	0	17.05	0	0.00	16.90	0	212	0.00%
2022/11/08	0	17.25	0	0.00	17.00	0	216	0.00%
2022/11/07	0	17.20	0	0.00	17.05	0	218	0.00%
2022/11/04	0	16.65	0	0.00	16.65	0	220	0.00%
2022/11/02	0	16.65	0	0.00	16.40	0	221	0.00%
2022/11/01	0	16.40	0	0.00	16.30	0	220	0.00%
2022/10/31	0	16.15	0	0.00	16.10	0	221	0.00%
2022/10/28	0	16.30	0	0.00	15.75	0	223	0.01%
2022/10/25	1	15.90	0	0.00	15.85	1	225	0.44%
2022/10/20	0	0.00	2	16.20	16.50	-2	236	-0.84%
2022/10/18	0	0.00	3	16.50	16.45	-3	234	-1.28%
2022/10/14	0	0.00	1	16.75	16.65	-1	231	-0.43%
2022/10/13	1	16.20	0	0.00	16.05	1	230	0.43%
2022/10/05	0	0.00	1	18.45	17.85	-1	224	-0.45%
2022/09/29	5	16.90	0	0.00	16.85	5	204	2.44%
2022/09/12	0	0.00	9	19.15	19.15	-9	243	-3.70%
2022/09/06	0.1	18.90	0	0.00	18.75	0.1	245	0.04%
2022/08/30	0	0.00	1	19.75	19.75	-1	254	-0.39%
2022/08/29	1	19.30	0	19.80	19.65	1	255	0.39%
2022/08/26	0	0.00	2	20.30	20.15	-2	255	-0.78%
2022/08/22	0	0.00	0	19.85	19.70	0	262	0.00%
2022/08/17	0	0.00	1	19.90	19.85	-1	283	-0.35%
2022/08/16	0	0.00	11.2	19.36	19.70	-11.2	335	-3.34%
2022/08/15	0	19.30	0	0.00	19.40	0	334	0.00%
2022/08/11	0	0.00	1	19.20	19.10	-1	332	-0.30%
2022/08/02	2	18.50	0	0.00	18.80	2	351	0.57%
2022/08/01	0	0.00	1	18.85	18.95	-1	352	-0.28%
2022/07/29	0	0.00	4	18.65	18.75	-4	352	-1.14%
2022/07/25	0	0.00	0	18.30	18.30	0	339	0.00%
2022/07/13	0	0.00	3	17.23	17.30	-3	364	-0.82%
2022/07/11	1	17.55	0	0.00	17.55	1	367	0.27%
2022/07/08	0	0.00	4	17.63	17.65	-4	367	-1.09%
2022/07/06	2	17.60	0	0.00	17.40	2	364	0.55%
2022/06/30	1	18.85	0	0.00	18.85	1	359	0.28%
2022/06/27	2	19.90	0	0.00	19.80	2	362	0.55%
2022/06/24	1	19.40	0	0.00	19.40	1	361	0.28%
2022/06/23	1	19.10	0	0.00	19.00	1	362	0.28%
2022/06/20	1	19.15	0	0.00	19.00	1	357	0.28%
2022/06/16	0	0.00	1	20.60	20.35	-1	356	-0.28%
2022/06/10	1	21.20	0	0.00	21.50	1	375	0.27%
2022/05/26	1	21.10	0	0.00	21.15	1	425	0.23%
2022/05/25	0	0.00	9	21.50	21.45	-9	445	-2.02%
2022/05/24	11	21.94	3	22.45	21.65	8	458	1.74%
2022/05/20	2	20.10	0	0.00	20.10	2	435	0.46%
2022/05/19	1	19.90	0	0.00	19.95	1	440	0.23%
2022/05/13	1	19.50	0	0.00	19.50	1	480	0.21%
2022/05/09	1	19.90	0	0.00	19.85	1	495	0.20%
2022/04/22	3	21.70	0	0.00	21.70	3	572	0.52%
2022/04/11	0	21.55	0	0.00	21.35	0	998	0.00%
2022/04/07	5	22.45	0	0.00	21.80	5	1,029	0.49%
2022/03/17	0	22.80	0	0.00	22.60	0	2,159	0.00%
2022/03/10	0	0.00	2	22.20	22.10	-2	2,224	-0.09%
2022/03/08	0	21.48	0	0.00	20.90	0	2,238	0.00%
2022/03/07	7	21.63	0	0.00	21.55	7	2,239	0.31%
2022/03/04	1	22.45	3	22.45	22.40	-2	2,248	-0.09%
2022/03/03	4	22.81	0	0.00	22.90	4	2,270	0.18%
2022/03/02	0	0.00	2	22.75	22.80	-2	2,293	-0.09%
2022/03/01	2	22.20	2	22.55	22.55	0	2,296	0.00%
2022/02/25	2	22.23	4	22.05	22.10	-2	2,300	-0.09%
2022/02/24	4	22.35	0	0.00	22.55	4	2,298	0.17%
2022/02/23	3	23.05	0	0.00	22.95	3	2,308	0.13%
2022/02/22	3	22.75	2	22.65	23.40	1	2,328	0.04%
2022/02/18	4	23.05	0	0.00	23.15	4	2,356	0.17%
2022/02/16	2	23.20	0	0.00	23.05	2	2,457	0.08%
2022/02/15	1	23.40	0.5	23.00	23.10	0.5	2,583	0.02%
2022/02/14	4	23.73	0	0.00	23.40	4	2,657	0.15%
2022/02/10	0.5	24.60	0	0.00	24.50	0.5	2,683	0.02%
2022/02/09	0	0.00	2	24.60	24.80	-2	2,706	-0.07%
2022/02/07	0	24.50	0	0.00	23.90	0	2,701	0.00%
2022/01/21	2	23.28	2	23.15	23.15	0	2,681	0.00%
2022/01/20	0	0.00	0	24.00	23.80	0	2,690	0.00%
2022/01/14	4	22.89	1	23.00	23.00	3	2,687	0.11%
2022/01/12	3	23.85	3	23.70	23.70	0	2,672	0.00%
2022/01/11	14	24.68	0	0.00	24.15	14	2,661	0.53%
2022/01/10	6	25.52	0	0.00	25.15	6	2,636	0.23%
2022/01/07	1	26.25	0	0.00	25.60	1	2,620	0.04%
2022/01/06	6	26.35	2	26.30	26.30	4	2,573	0.16%
2022/01/05	0	0.00	3	26.10	25.60	-3	2,334	-0.13%
2022/01/04	3	26.07	0	0.00	25.95	3	2,321	0.13%
2022/01/03	2	26.00	2	26.30	26.05	0	2,318	0.00%
2021/12/30	2	25.80	3	25.80	25.95	-1	2,309	-0.04%
2021/12/28	5	26.09	1	25.65	25.65	4	2,304	0.17%
2021/12/27	7	25.87	3	26.13	26.20	4	2,298	0.17%
2021/12/24	4	26.00	3	25.80	25.60	1	2,283	0.04%
2021/12/23	3	26.83	0	0.00	26.40	3	2,231	0.13%
2021/12/22	4	26.89	3	26.82	26.55	1	2,205	0.05%
2021/12/21	3	27.88	3	27.55	26.90	0	2,129	0.00%
2021/12/20	9	28.69	5	28.64	28.30	4	1,996	0.20%
2021/12/17	4	27.89	4	27.14	28.15	0	1,816	0.00%
2021/12/16	3	26.77	2	27.45	27.70	1	1,437	0.07%
2021/12/14	0	25.00	0	0.00	24.90	0	1,299	0.00%
2021/12/13	0	0.00	20	25.51	25.70	-20	1,288	-1.55%
2021/12/09	2.1	25.69	8	26.45	25.20	-6	1,267	-0.47%
2021/12/08	2	25.75	3	25.55	25.75	-1	1,247	-0.08%
2021/12/07	8	25.16	3	25.50	25.05	5	1,235	0.40%
2021/12/06	1	25.60	3	25.50	25.50	-2	1,242	-0.16%
2021/12/03	4	25.29	3	25.72	25.25	1	1,246	0.08%
2021/12/02	2	25.15	1	25.20	25.15	1	1,249	0.08%
2021/12/01	1	25.55	0	0.00	25.65	1	1,255	0.08%
2021/11/30	0	0.00	6	24.93	25.25	-6	1,268	-0.47%
2021/11/29	0	0.00	0	24.30	24.15	0	1,255	0.00%
2021/11/24	4	25.05	0	0.00	25.05	4	1,224	0.33%
2021/11/23	0	0.00	5	24.75	24.75	-5	1,219	-0.41%
2021/11/22	0	0.00	7	25.89	25.55	-7	1,204	-0.58%
2021/11/19	0	0.00	4	25.51	25.80	-4	1,186	-0.34%
2021/11/18	1	25.05	0	0.00	24.75	1	1,165	0.09%
2021/11/17	4	25.19	2	25.65	25.35	2	1,164	0.17%
2021/11/16	3	25.67	0	0.00	25.30	3	1,154	0.26%
2021/11/15	1	25.50	13	26.36	25.50	-12	1,158	-1.04%
2021/11/12	15	26.01	2	25.93	26.20	13	1,268	1.02%
2021/11/11	0	0.00	2	26.15	26.15	-2	1,143	-0.17%
2021/11/10	0	0.00	1	23.95	23.80	-1	1,075	-0.09%
2021/11/08	0	0.00	6	23.65	23.60	-6	1,061	-0.57%
2021/11/03	0	0.00	2	21.95	22.10	-2	1,108	-0.18%
2021/11/01	0	0.00	6.6	22.60	22.60	-6.6	1,114	-0.59%
2021/10/29	0	0.00	1	21.95	22.10	-1	1,145	-0.09%
2021/10/28	1	22.65	0	0.00	22.05	1	1,158	0.09%
2021/10/27	0	0.00	1	22.30	22.20	-1	1,158	-0.09%
2021/10/21	0	0.00	10	21.60	21.20	-10	1,383	-0.72%
2021/10/19	1	21.00	0	0.00	20.85	1	1,449	0.07%
2021/10/04	2.1	19.50	0	0.00	19.50	2.1	2,208	0.09%
2021/10/01	2	20.38	0	0.00	20.45	2	2,229	0.09%
2021/09/29	2	21.60	0	0.00	21.30	2	2,287	0.09%
2021/09/16	0	0.00	0	23.20	23.20	0	2,627	0.00%
2021/09/13	0	0.00	6	23.60	23.45	-6	2,944	-0.20%
2021/09/08	0	0.00	2	22.15	22.25	-2	3,397	-0.06%
2021/09/06	2	24.00	0	0.00	23.40	2	3,940	0.05%
2021/09/03	2	24.00	0	0.00	23.80	2	4,024	0.05%
2021/09/01	0	0.00	10	23.65	23.55	-10	4,238	-0.24%
2021/08/31	0	0.00	7	23.29	23.35	-7	4,382	-0.16%
2021/08/27	1	22.90	0	0.00	22.70	1	4,594	0.02%
2021/08/25	1	22.90	0	0.00	22.75	1	5,485	0.02%
2021/08/23	0	0.00	1	22.20	22.40	-1	5,897	-0.02%
2021/08/18	12	21.38	0	0.00	22.70	12	6,196	0.19%
2021/08/03	0	0.00	1	25.10	25.15	-1	7,388	-0.01%
2021/07/28	1	25.10	1	23.80	24.35	0	7,553	0.00%
2021/07/27	4	25.60	0	0.00	24.85	4	7,449	0.05%
2021/07/21	0	0.00	1	25.50	24.75	-1	8,356	-0.01%
2021/07/20	0	0.00	10	24.75	24.45	-10	8,243	-0.12%
2021/07/19	0	0.00	2	25.28	25.40	-2	8,290	-0.02%
2021/07/16	3	25.85	0	0.00	25.00	3	8,295	0.04%
2021/07/15	3	24.93	1	25.25	25.45	2	8,217	0.02%
2021/07/14	11	24.90	0	0.00	24.70	11	8,306	0.13%
2021/07/13	0	0.00	27	25.34	23.55	-27	8,383	-0.32%
2021/07/12	3	24.97	7	25.11	25.30	-4	8,344	-0.05%
2021/07/09	1	26.45	23	26.07	25.65	-22	8,323	-0.26%
2021/07/07	3	27.65	0	0.00	26.90	3	8,546	0.04%
2021/07/06	2	27.75	2	27.30	27.35	0	8,761	0.00%
2021/07/05	8	28.19	2	28.20	27.95	6	8,914	0.07%
2021/07/01	1	27.40	0	0.00	26.70	1	8,853	0.01%
2021/06/30	2	26.50	0	0.00	26.80	2	8,833	0.02%
2021/06/29	3	26.85	0	0.00	26.50	3	8,813	0.03%
2021/06/28	2	27.20	2	27.55	27.15	0	8,784	0.00%
2021/06/25	18	27.57	2	27.55	27.00	16	8,782	0.18%
2021/06/24	0	0.00	4	27.50	27.50	-4	8,858	-0.05%
2021/06/21	5	28.26	0	0.00	28.00	5	8,557	0.06%
2021/06/18	1	31.25	5	30.70	30.55	-4	8,435	-0.05%
2021/06/17	2	30.35	4	30.18	30.10	-2	8,218	-0.02%
2021/06/16	13	30.40	11	30.03	30.05	2	8,161	0.02%
2021/06/15	2	30.40	17	30.71	31.05	-15	7,944	-0.19%
2021/06/11	3	28.70	5	28.87	28.25	-2	7,606	-0.03%
2021/06/10	0	0.00	0.8	27.00	28.25	-0.8	7,538	-0.01%
2021/06/09	7	27.70	3	27.25	27.45	4	7,420	0.05%
2021/06/08	6	29.06	2	29.25	29.00	4	7,304	0.05%
2021/06/07	5	29.58	3	30.00	28.40	2	7,155	0.03%
2021/06/04	3	29.77	3	29.75	29.50	0	7,031	0.00%
2021/06/03	54	30.19	22	29.86	30.55	32	6,943	0.46%
2021/06/02	48	29.24	51	29.88	30.35	-3	6,413	-0.05%
2021/06/01	14	27.25	32	27.02	27.60	-18	6,047	-0.30%
2021/05/31	0	0.00	3	25.17	25.10	-3	5,703	-0.05%
2021/05/28	35	25.80	19	25.84	25.30	16	5,633	0.28%
2021/05/27	3	25.17	7	25.50	25.00	-4	5,535	-0.07%
2021/05/26	34	25.37	36	26.48	25.60	-2	5,478	-0.04%
2021/05/25	27	25.89	95	24.59	26.40	-68	5,305	-1.28%
2021/05/24	76	23.29	9	23.64	24.00	67	5,029	1.33%
2021/05/21	0	0.00	5	22.74	22.80	-5	4,976	-0.10%
2021/05/20	6	20.89	2	20.75	20.75	4	4,939	0.08%
2021/05/19	27	22.93	20	24.00	23.00	7	4,813	0.15%
2021/05/18	4	23.90	7	24.45	24.15	-3	4,500	-0.07%
2021/05/17	14	24.57	4	23.79	23.40	10	4,300	0.23%
2021/05/14	0	0.00	2	26.05	26.00	-2	4,192	-0.05%
2021/05/11	0	0.00	1	32.25	30.30	-1	4,119	-0.02%
2021/05/10	0	0.00	8	33.40	33.65	-8	4,077	-0.20%
2021/05/07	0	0.00	5.8	30.60	30.60	-5.8	4,085	-0.14%
2021/05/05	0	0.00	5	29.55	29.00	-5	4,018	-0.12%
2021/05/04	10	29.68	0	0.00	29.55	10	3,934	0.25%
2021/05/03	3	34.00	0	0.00	32.80	3	3,908	0.08%
2021/04/29	7	34.23	17	36.33	33.80	-10	3,856	-0.26%
2021/04/28	4	33.99	12	33.19	34.40	-8	3,592	-0.22%
2021/04/27	17	30.58	290.8	32.18	31.30	-273.8	3,406	-8.04%	大賣/鉅額交易
2021/04/26	1	29.40	2	29.40	29.40	-1	2,890	-0.03%
2021/04/22	0	0.00	2	24.35	24.35	-2	2,767	-0.07%
2021/04/21	3	21.20	0	0.00	22.15	3	2,750	0.11%
2021/04/20	0	0.00	4	20.44	20.15	-4	2,670	-0.15%
2021/04/19	45	19.86	34	19.80	19.95	11	2,551	0.43%
2021/04/16	6	18.15	4	18.30	18.15	2	2,424	0.08%
2021/04/15	5	18.32	0	0.00	18.50	5	2,399	0.21%
2021/04/14	0	0.00	1	16.95	17.40	-1	2,341	-0.04%
2021/04/13	5	19.19	0	0.00	18.35	5	2,274	0.22%
2021/04/12	13	19.88	11	20.25	20.25	2	2,094	0.10%
2021/04/09	3	16.97	6	17.34	18.45	-3	1,871	-0.16%
2021/04/08	10	17.30	0	0.00	16.80	10	1,725	0.58%
2021/04/01	2	16.50	0	0.00	16.55	2	2,002	0.10%
2021/03/31	0	0.00	3.2	16.49	16.55	-3.2	2,066	-0.15%
2021/03/29	9	16.42	26	16.40	16.40	-17	2,030	-0.84%
2021/03/26	18	15.32	0	15.60	15.55	18	1,933	0.93%
2021/03/25	0	0.00	0.5	15.50	15.10	-0.5	1,963	-0.03%
2021/03/24	0	0.00	0.1	15.35	15.20	-0.1	2,092	0.00%
2021/03/22	5	15.30	0	0.00	15.30	5	2,046	0.24%
2021/03/17	0	0.00	1	15.00	15.15	-1	2,012	-0.05%
2021/03/15	0	15.10	0	0.00	15.20	0	2,005	0.00%
2021/03/11	3	14.60	4	14.53	14.55	-1	2,037	-0.05%
2021/03/09	4	14.36	0	0.00	14.20	4	2,106	0.19%
2021/03/08	0	14.60	1	14.95	14.60	-1	2,124	-0.05%
2021/03/05	1	14.70	0	0.00	14.70	1	2,127	0.05%
2021/03/03	0	0.00	13	15.15	15.20	-13	2,172	-0.60%
2021/02/25	1	15.50	0	0.00	15.35	1	2,180	0.05%
2021/02/24	8	15.60	0	0.00	15.40	8	2,188	0.37%
2021/02/23	0	0.00	1	16.10	15.80	-1	2,169	-0.05%
2021/02/22	5	15.50	0	0.00	15.10	5	2,005	0.25%
2021/02/19	0	0.00	1	15.20	15.20	-1	1,993	-0.05%
2021/02/17	0	0.00	1	14.15	14.05	-1	1,950	-0.05%
2021/02/03	0	0.00	5	14.10	14.15	-5	1,941	-0.26%
2021/02/01	5	13.90	2	13.70	13.70	3	1,917	0.16%
2021/01/29	1	13.90	0	0.00	13.90	1	1,903	0.05%
2021/01/28	0	0.00	5	14.15	14.55	-5	1,841	-0.27%
2021/01/27	5	14.00	0	0.00	14.00	5	1,807	0.28%
2021/01/25	0	14.15	0	0.00	14.15	0	1,798	0.00%
2021/01/18	1	14.00	0	0.00	14.40	1	1,739	0.06%
2021/01/12	2	14.98	0	0.00	14.65	2	1,880	0.11%
2021/01/07	1	15.65	0	0.00	15.65	1	1,852	0.05%
2021/01/04	0	0.00	1	16.90	16.70	-1	1,767	-0.06%
2020/12/30	0	0.00	23	17.18	17.20	-23	1,717	-1.34%
2020/12/29	5	16.45	46	16.53	16.70	-41	1,611	-2.54%
2020/12/28	8	16.61	16	16.49	16.80	-8	1,518	-0.53%
2020/12/25	17	15.74	5	15.75	15.80	12	1,352	0.89%
2020/12/23	16	14.98	6	14.82	14.85	10	1,253	0.80%
2020/12/22	8	14.96	0	0.00	14.75	8	1,242	0.64%
2020/12/21	13	15.30	3	15.12	15.05	10	1,236	0.81%
2020/12/18	4	15.26	11	15.27	15.60	-7	1,230	-0.57%
2020/12/17	1	14.40	0	0.00	14.45	1	1,251	0.08%
2020/12/16	35	14.45	1	14.50	14.35	34	1,262	2.69%
2020/12/15	1	14.30	0	0.00	14.30	1	1,260	0.08%
2020/12/14	0	0.00	2	14.73	14.70	-2	1,254	-0.16%
2020/12/11	1	14.25	0	0.00	14.45	1	1,255	0.08%
2020/12/10	6	14.78	0	0.00	14.50	6	1,244	0.48%
2020/12/09	0	0.00	1	14.85	14.90	-1	1,231	-0.08%
2020/12/08	0	0.00	1	15.00	15.05	-1	1,215	-0.08%
2020/12/07	1	14.90	0	0.00	14.75	1	1,198	0.08%
2020/12/03	1	14.70	3	15.27	14.70	-2	1,189	-0.17%
2020/12/02	1	14.70	8	14.78	14.90	-7	1,144	-0.61%
2020/11/30	6	14.40	0	0.00	14.35	6	1,176	0.51%
2020/11/27	1	14.60	0	0.00	14.60	1	1,183	0.08%
2020/11/25	0	0.00	5	14.45	14.20	-5	1,131	-0.44%
2020/11/24	0	0.00	1	14.20	14.10	-1	1,113	-0.09%
2020/11/23	1	14.10	0	0.00	14.10	1	1,115	0.09%
2020/11/20	0	0.00	2	13.90	14.10	-2	1,098	-0.18%
2020/11/19	0	0.00	5	13.90	13.85	-5	1,090	-0.46%
2020/11/18	2	13.65	0	0.00	13.55	2	1,074	0.19%
2020/11/13	1	13.45	0	0.00	13.55	1	1,107	0.09%
2020/11/10	1	13.45	0	0.00	13.50	1	1,177	0.08%
2020/11/06	2	13.60	0	0.00	13.60	2	1,139	0.18%
2020/11/04	1	13.55	0	0.00	13.50	1	1,172	0.09%
2020/10/30	1	13.55	0	0.00	13.55	1	1,195	0.08%
2020/10/28	0	0.00	0.3	13.90	13.75	-0.3	1,197	-0.03%
2020/10/27	0	0.00	0.4	13.86	13.90	-0.4	1,195	-0.03%
2020/10/26	0	0.00	0.1	14.00	14.00	-0.1	1,196	-0.01%
2020/10/23	6	14.22	0	0.00	14.05	6	1,197	0.50%
2020/10/22	67	14.82	64	14.37	14.35	3	1,200	0.25%
2020/10/21	0	0.00	2	14.35	14.40	-2	1,041	-0.19%
2020/10/19	0	0.00	3	14.20	14.15	-3	1,046	-0.29%
2020/10/16	3	14.05	0	0.00	14.00	3	1,077	0.28%
2020/10/13	5	13.90	5	14.05	14.05	0	1,077	0.00%
2020/10/12	0	13.15	0	0.00	13.95	0	1,079	0.00%
2020/10/06	5	13.70	5	13.80	13.75	0	1,122	0.00%
2020/09/30	0	0.00	5	13.55	13.60	-5	1,176	-0.43%
2020/09/28	0	0.00	1	13.60	13.60	-1	1,324	-0.08%
2020/09/25	4	13.25	3	13.90	13.40	1	1,392	0.07%
2020/09/24	5	13.78	0	0.00	13.75	5	1,412	0.35%
2020/09/23	2	14.75	3	14.50	14.45	-1	1,412	-0.07%
2020/09/22	3	14.77	18	15.01	14.90	-15	1,432	-1.05%
2020/09/11	0	0.00	1	14.05	13.75	-1	1,384	-0.07%
2020/09/09	3	14.20	0	0.00	14.20	3	1,407	0.21%
2020/09/04	69	14.27	74	14.24	14.35	-5	1,432	-0.35%
2020/08/27	0.2	13.50	2	13.65	13.60	-1.8	1,472	-0.12%
2020/08/26	0	0.00	3	13.50	13.50	-3	1,517	-0.20%
2020/08/25	2	13.45	2	13.60	13.45	0	1,522	0.00%
2020/08/20	7	13.00	0	0.00	13.05	7	1,587	0.44%
2020/08/10	2	14.15	0	0.00	14.10	2	1,764	0.11%
2020/08/07	0	0.00	1	14.30	14.35	-1	1,851	-0.05%
2020/08/06	0	0.00	2	14.25	14.20	-2	1,959	-0.10%
2020/08/05	5	14.60	0	0.00	14.40	5	1,968	0.25%
2020/07/30	0	0.00	6	13.65	13.70	-6	2,015	-0.30%
2020/07/28	4	13.31	0	0.00	13.15	4	2,028	0.20%
2020/07/27	0	0.00	0	13.45	13.45	0	2,023	0.00%
2020/07/24	2	13.90	0	0.00	13.90	2	2,034	0.10%
2020/07/23	5	14.55	0	0.00	14.45	5	2,120	0.24%
2020/07/22	6	14.85	11	14.47	14.45	-5	2,173	-0.23%
2020/07/21	72	14.35	72	14.35	14.35	0	2,143	0.00%
2020/07/17	0	0.00	1	14.20	14.30	-1	2,145	-0.05%
2020/07/15	5	14.32	0	0.00	14.35	5	2,155	0.23%
2020/07/13	10	14.95	20	14.65	14.55	-10	2,156	-0.46%
2020/07/10	1	14.15	0	0.00	14.10	1	2,137	0.05%
2020/07/09	6	15.07	5	14.75	14.60	1	2,125	0.05%
2020/07/07	14	15.94	0	0.00	14.65	14	2,082	0.67%
2020/07/06	10	15.14	18	15.59	15.65	-8	1,982	-0.40%
2020/07/03	8	14.65	6	14.25	14.25	2	1,964	0.10%
2020/07/02	1	13.90	0	0.00	14.20	1	1,934	0.05%
2020/07/01	7	14.15	18	14.20	13.95	-11	1,916	-0.57%
2020/06/30	1	13.75	0	0.00	13.75	1	1,857	0.05%
2020/06/23	0	0.00	0.6	13.55	13.65	-0.6	1,857	-0.03%
2020/06/19	0	0.00	4	13.45	13.40	-4	1,829	-0.22%
2020/06/18	2	13.25	1	13.40	13.25	1	1,798	0.06%
2020/06/17	1	13.40	0	0.00	13.25	1	1,804	0.06%
2020/06/15	1	13.00	1	12.80	12.80	0	1,849	0.00%
2020/06/11	3	13.05	0	0.00	13.05	3	1,867	0.16%
2020/06/10	5	14.05	5	13.80	13.80	0	1,872	0.00%
2020/06/09	1	14.05	1	13.70	13.70	0	1,879	0.00%
2020/06/05	3	13.75	4	13.90	13.75	-1	1,944	-0.05%
2020/06/02	9	14.12	13	14.20	13.80	-4	2,128	-0.19%
2020/05/28	0	0.00	1	14.10	13.70	-1	2,270	-0.04%
2020/05/27	1	13.80	1	13.65	13.65	0	2,296	0.00%
2020/05/25	22	14.06	30	14.03	13.90	-8	2,550	-0.31%
2020/05/22	21	13.71	18	13.68	13.45	3	2,597	0.12%
2020/05/21	3	12.85	0	0.00	12.85	3	2,607	0.12%
2020/05/20	0	0.00	3	13.10	12.80	-3	2,634	-0.11%
2020/05/18	4	12.83	0	0.00	12.95	4	2,762	0.14%
2020/05/14	16	13.76	11	13.54	13.10	5	2,762	0.18%
2020/05/13	20	13.64	58	13.50	13.90	-38	2,649	-1.43%
2020/05/08	3	12.40	2	12.48	12.25	1	2,513	0.04%
2020/05/07	1	12.75	0	0.00	12.70	1	2,486	0.04%
2020/05/06	12	12.84	7	12.90	12.65	5	2,476	0.20%
2020/05/05	10	12.45	1	12.60	12.35	9	2,450	0.37%
2020/05/04	4	12.24	0	0.00	12.20	4	2,448	0.16%
2020/04/30	15	12.79	0	0.00	12.65	15	2,439	0.61%
2020/04/29	1	12.85	0	0.00	12.60	1	2,445	0.04%
2020/04/28	18	13.01	14	13.17	12.75	4	2,422	0.17%
2020/04/27	0	0.00	10	12.50	12.50	-10	2,328	-0.43%
2020/04/20	2	11.75	0	0.00	11.65	2	2,207	0.09%
2020/04/16	1	12.10	3	12.07	12.00	-2	2,177	-0.09%
2020/04/15	2	11.95	6	12.20	11.95	-4	2,162	-0.18%
2020/04/14	6	12.20	0	0.00	12.20	6	2,139	0.28%
2020/04/13	5	12.35	0	0.00	12.05	5	2,126	0.24%
2020/04/09	5	12.55	0	0.00	11.90	5	2,108	0.24%
2020/04/08	4	12.32	3	12.25	12.25	1	2,085	0.05%
2020/04/07	0	0.00	4	11.38	11.60	-4	2,020	-0.20%
2020/04/01	0	10.55	0	0.00	10.55	0	1,999	0.00%
2020/03/31	2	10.95	3	10.60	10.55	-1	1,997	-0.05%
2020/03/30	0.2	10.70	0	0.00	10.75	0.2	1,991	0.01%
2020/03/27	2	10.95	0	0.00	10.90	2	1,985	0.10%
2020/03/25	0	0.00	13	10.94	11.10	-13	1,961	-0.66%
2020/03/24	5	10.85	0	0.00	10.55	5	1,945	0.26%
2020/03/16	0	12.10	0	0.00	12.20	0	1,808	0.00%
2020/03/13	0	12.50	2	12.50	12.65	-2	1,775	-0.11%
2020/03/12	136	14.34	146	14.30	13.60	-10	1,725	-0.58%	大買/大賣/
2020/03/11	12	15.43	5	14.90	14.60	7	1,668	0.42%
2020/03/10	6	14.90	0	0.00	15.10	6	1,633	0.37%
2020/03/09	18	16.13	11	16.00	15.60	7	1,595	0.44%
2020/03/06	10	15.58	12	15.38	15.55	-2	1,465	-0.14%
2020/03/05	5	14.90	5	15.50	14.90	0	1,406	0.00%
2020/03/04	10	15.92	6	15.81	15.65	4	1,359	0.29%
2020/03/02	11	16.20	6	16.40	16.05	5	1,247	0.40%
2020/02/27	26	16.96	10	16.69	16.60	16	1,161	1.38%
2020/02/26	19	16.42	20	16.59	16.40	-1	1,053	-0.09%
2020/02/25	35	15.96	23	15.82	15.55	12	854	1.40%
2020/02/24	0	0.00	4	15.80	15.80	-4	727	-0.55%
2020/02/18	0	0.00	9	13.55	13.55	-9	405	-2.22%
2020/02/17	0	0.00	8	11.87	12.35	-8	385	-2.08%
2020/02/12	0.5	11.20	0	0.00	11.30	0.5	383	0.13%
2020/02/07	1	11.20	0	0.00	11.15	1	384	0.26%
2020/02/06	3	11.35	0	0.00	11.25	3	384	0.78%
2020/02/03	5	10.50	0	0.00	10.60	5	368	1.36%
2020/01/31	0	0.00	0	11.75	11.65	0	347	0.00%
2020/01/30	5	12.12	0	0.00	11.60	5	347	1.44%
2020/01/14	0	0.00	3	12.75	12.70	-3	344	-0.87%
2020/01/10	2	12.55	0	0.00	12.60	2	345	0.58%
2020/01/09	3	12.70	0	0.00	12.70	3	344	0.87%
2020/01/08	2	12.80	0	0.00	12.65	2	344	0.58%
2019/12/26	2	13.55	3	13.60	13.60	-1	341	-0.29%
2019/12/19	0	0.00	5	14.20	13.80	-5	391	-1.28%
2019/12/18	5	14.12	2	13.70	14.10	3	392	0.76%
2019/12/11	3	13.45	0	0.00	13.40	3	468	0.64%
2019/12/06	2	13.50	0	0.00	13.40	2	470	0.42%
2019/12/04	0	0.00	2	13.95	13.75	-2	471	-0.42%
2019/11/28	0	0.00	1	13.70	13.50	-1	441	-0.23%
2019/11/27	1	13.10	0	0.00	13.10	1	413	0.24%
2019/11/11	5	13.00	0	0.00	13.00	5	403	1.24%
2019/11/08	0	0.00	1	13.40	13.40	-1	397	-0.25%
2019/10/28	0	0.00	1	13.70	13.60	-1	491	-0.20%
2019/10/08	2	13.75	2	13.85	13.75	0	715	0.00%
2019/10/07	2	13.75	0	0.00	13.70	2	715	0.28%
2019/09/26	1	14.65	1	14.40	14.40	0	697	0.00%
2019/09/23	0	0.00	4	14.05	14.05	-4	650	-0.61%
2019/09/20	0	0.00	2	14.35	13.80	-2	641	-0.31%
2019/09/05	2	13.95	0	0.00	13.90	2	526	0.38%
2019/08/02	1	14.50	0	0.00	14.45	1	432	0.23%
2019/07/29	0	0.00	4	15.14	15.10	-4	428	-0.93%
2019/07/19	9	15.79	1	15.55	15.30	8	381	2.10%
2019/07/18	18	15.36	18	15.55	15.55	0	306	0.00%
2019/04/16	0	0.00	2	16.80	16.80	-2	659	-0.30%
2019/03/25	4	16.15	0	0.00	16.20	4	635	0.63%
2019/03/21	4	17.05	0	0.00	17.05	4	624	0.64%
2019/03/20	0	17.20	1	17.20	17.15	-1	621	-0.16%
2019/03/19	0	17.10	0	0.00	17.20	0	614	0.00%
2019/03/18	0	17.00	0	0.00	17.05	0	610	0.00%
2019/03/15	0	16.95	3	17.20	16.95	-3	607	-0.49%
2019/03/14	0	17.00	0	0.00	17.05	0	604	0.00%
2019/03/13	0	17.20	0	0.00	17.35	0	600	0.00%
2019/03/11	60	16.75	60	16.75	16.80	0	591	0.00%
2019/03/08	1	16.60	2	16.85	16.75	-1	590	-0.17%
2019/03/07	3	16.80	0	0.00	16.90	3	589	0.51%
2019/03/06	0.4	16.80	1	16.95	16.80	-0.6	587	-0.10%
2019/03/04	1	16.80	1	17.10	16.80	0	580	0.00%
2019/02/26	1	17.85	1	18.20	17.70	0	559	0.00%
2019/02/22	1	17.75	0	0.00	17.60	1	536	0.19%
2019/02/21	0	0.00	2	18.00	17.95	-2	523	-0.38%
2019/02/20	4.6	17.30	5	17.05	17.80	-0.4	463	-0.09%
2019/02/19	2	16.40	6	16.26	16.20	-4	390	-1.02%
2019/02/18	4	15.78	0	0.00	15.75	4	368	1.08%
2019/02/15	0	15.50	0	0.00	15.50	0	365	0.00%
2019/02/14	72	15.70	72	15.70	15.85	0	361	0.00%
2019/02/12	0	15.40	0	0.00	15.45	0	343	0.00%
2019/02/11	0.5	15.40	0	0.00	15.40	0.5	350	0.14%
2019/01/28	4	15.70	0	0.00	15.80	4	342	1.17%
2019/01/25	0	0.00	6	16.20	16.00	-6	329	-1.82%
2019/01/16	0	0.00	4	15.10	15.15	-4	219	-1.82%
2019/01/15	6	15.07	1	15.15	14.95	5	220	2.27%
2018/12/18	2	15.10	2	14.90	14.85	0	366	0.00%
2018/12/14	0.5	15.30	0	0.00	15.25	0.5	356	0.14%
2018/12/13	2	15.95	0	0.00	15.75	2	354	0.56%
2018/12/12	0	0.00	1	16.30	16.15	-1	354	-0.28%
2018/11/16	0	0.00	1	15.10	15.00	-1	361	-0.28%
2018/11/09	1.2	14.43	0	0.00	14.60	1.2	369	0.32%
2018/11/08	0	0.00	2	14.75	14.70	-2	372	-0.54%
2018/10/25	1	14.60	0	0.00	14.35	1	430	0.23%
2018/10/24	1	15.45	0	0.00	15.40	1	427	0.23%
2018/10/04	5	19.25	5	19.10	19.25	0	397	0.00%
2018/10/02	131	17.95	0	0.00	18.00	131	335	39.04%	大買/鉅額交易
2018/09/20	0	0.00	1	16.60	16.60	-1	327	-0.31%
2018/09/17	1	16.40	0	0.00	16.45	1	330	0.30%
2018/09/10	5	16.50	0	0.00	16.50	5	336	1.48%
2018/09/04	0.1	17.10	0	0.00	17.15	0.1	338	0.03%
2018/08/30	0.3	17.30	0	0.00	17.35	0.3	349	0.08%
2018/08/29	0	0.00	0.8	17.40	17.40	-0.8	384	-0.21%
2018/08/24	1	17.05	0	0.00	17.10	1	389	0.26%
2018/08/16	0.2	16.65	0	0.00	16.65	0.2	409	0.05%
2018/08/13	3	17.00	2	16.90	16.85	1	422	0.24%
2018/08/03	12	19.45	2	19.50	19.35	10	420	2.38%
2018/07/02	1	20.95	1	20.95	20.85	0	386	0.00%
2018/06/28	1	20.80	0	0.00	20.80	1	390	0.26%
2018/06/27	0	0.00	1	20.95	21.05	-1	390	-0.26%
2018/05/29	0.2	21.65	0	0.00	21.65	0.2	345	0.06%
2018/05/28	0	21.50	0	0.00	21.70	0	340	0.00%
2018/05/21	0.5	20.45	0	0.00	20.55	0.5	328	0.15%
2018/05/15	0	0.00	1	20.90	20.80	-1	352	-0.28%
2018/05/14	0	0.00	1	21.05	20.80	-1	369	-0.27%
2018/04/20	1	23.35	1	23.45	23.50	0	362	0.00%
2018/04/16	1	24.00	0	0.00	24.00	1	365	0.27%
2018/04/13	0	0.00	1	24.40	24.10	-1	361	-0.28%
2018/04/12	1	22.55	1	22.60	22.80	0	342	0.00%
2018/04/09	0	0.00	0.4	22.75	22.75	-0.4	352	-0.11%
2018/03/30	0	0.00	10	23.30	23.25	-10	347	-2.87%
2018/03/26	10	23.60	0	0.00	23.50	10	351	2.85%
2018/03/23	1	23.35	0	0.00	23.40	1	349	0.29%
2018/03/22	3	24.17	0	0.00	23.85	3	348	0.86%
2018/03/05	0	0.00	6	25.40	24.60	-6	363	-1.65%
2018/03/02	3	24.70	0	0.00	24.60	3	363	0.83%
2018/02/23	6	24.20	0	0.00	24.30	6	384	1.56%
2018/02/22	0	0.00	2	23.80	24.25	-2	384	-0.52%
2018/02/09	5	21.50	0	0.00	21.75	5	369	1.35%
2018/02/06	10	23.47	0	0.00	23.30	10	364	2.74%
2018/02/05	2	25.85	2	25.88	25.80	0	347	0.00%
2018/02/02	2	26.55	2	26.48	26.40	0	349	0.00%
2018/01/30	1	26.80	1	26.90	26.75	0	382	0.00%
2018/01/24	2	26.88	2	26.93	26.85	0	432	0.00%
2018/01/11	1	26.75	1	26.80	26.75	0	516	0.00%
2018/01/10	1	27.05	1	27.10	26.85	0	524	0.00%
2018/01/09	6	27.18	6	27.24	27.20	0	526	0.00%
2018/01/02	1	26.70	1	26.80	26.80	0	534	0.00%