五鼎 (1733)-華南永昌券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.95
漲跌
▼0.55
漲幅
-1.59%
成交量
439張
產業
上市生技醫療類股
139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

五鼎 (1733)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	0	34.13	33.80	0	904	0.00%
2024/05/16	2	35.55	0	0.00	35.45	2	914	0.22%
2024/05/14	0	0.00	2	35.15	35.25	-2	925	-0.22%
2024/05/09	0	0.00	0	35.20	35.55	0	977	0.00%
2024/05/08	1	35.50	0	0.00	35.65	1	976	0.10%
2024/05/03	1	34.35	0	0.00	34.30	1	969	0.10%
2024/04/30	0	0.00	0.5	34.00	33.65	-0.5	974	-0.05%
2024/04/29	0	0.00	12	33.97	34.05	-12	980	-1.22%
2024/04/23	3	33.60	0	0.00	33.40	3	1,043	0.29%
2024/04/22	2	33.45	0	0.00	33.45	2	1,065	0.19%
2024/04/19	1	33.30	6	33.45	33.50	-5	1,110	-0.45%
2024/04/18	0	0.00	6	33.75	33.85	-6	1,113	-0.54%
2024/04/16	0.5	33.40	0	0.00	33.75	0.5	1,160	0.04%
2024/04/15	1	34.60	1	34.50	34.50	0	1,198	0.00%
2024/04/12	0	0.00	10	35.20	35.00	-10	1,227	-0.81%
2024/04/11	5	36.40	1	35.90	35.20	4	1,265	0.32%
2024/04/10	2	35.38	1	35.57	35.65	1	1,310	0.07%
2024/04/09	27	36.05	7	35.05	34.60	20	1,357	1.48%
2024/04/08	22	37.80	23.1	37.80	37.80	-1.1	1,414	-0.08%
2024/04/01	1	33.80	0	0.00	34.10	1	1,941	0.05%
2024/03/27	0	33.25	0	0.00	33.75	0	2,214	0.00%
2024/03/25	1	34.25	0	0.00	34.10	1	2,256	0.04%
2024/03/21	1	34.10	0	0.00	34.00	1	2,273	0.04%
2024/03/20	1	33.95	1	34.30	34.20	0	2,278	0.00%
2024/03/19	0	0.00	100.1	34.00	34.15	-100.1	2,269	-4.41%
2024/03/18	101	33.80	2	33.00	33.80	99	2,237	4.42%	大買/
2024/03/11	0	0.00	5	31.20	31.20	-5	2,257	-0.22%
2024/03/06	0	32.55	0	0.00	32.45	0	2,270	0.00%
2024/03/01	0	33.20	0	0.00	32.90	0	2,308	0.00%
2024/02/29	0	0.00	0	33.85	33.50	0	2,306	0.00%
2024/02/27	3	34.27	2	34.10	33.80	1	2,297	0.04%
2024/02/26	0	33.80	0	0.00	34.60	0	2,284	0.00%
2024/02/23	1.1	33.48	0	0.00	33.25	1.1	2,267	0.05%
2024/02/22	0	34.50	30	34.15	33.90	-30	2,267	-1.32%
2024/02/21	0	34.45	0	0.00	34.25	0	2,256	0.00%
2024/02/20	1	34.45	0	0.00	34.40	1	2,252	0.04%
2024/02/19	1	34.55	0	35.30	34.55	1	2,242	0.04%
2024/02/16	0	34.50	0	0.00	34.50	0	2,219	0.00%
2024/02/15	15	33.88	0	33.81	33.85	15	2,202	0.68%
2024/02/05	15	32.65	0	0.00	32.65	15	2,177	0.69%
2024/02/02	3	32.62	2	32.60	32.55	1	2,172	0.05%
2024/02/01	0	0.00	1	33.65	33.75	-1	2,142	-0.05%
2024/01/30	2	33.15	0	33.25	33.10	2	2,097	0.10%
2024/01/29	0	32.80	3	32.42	32.50	-3	2,074	-0.14%
2024/01/26	0	33.32	0	0.00	32.65	0	2,068	0.00%
2024/01/25	0	33.25	0	0.00	33.25	0	2,062	0.00%
2024/01/24	0	33.80	0	0.00	33.70	0	2,052	0.00%
2024/01/23	0	0.00	1	33.55	33.60	-1	2,041	-0.05%
2024/01/22	2	33.40	0	0.00	33.65	2	2,030	0.10%
2024/01/19	0	0.00	1	33.48	33.40	-1	2,016	-0.05%
2024/01/17	0	32.05	0	0.00	32.05	0	1,972	0.00%
2024/01/16	1	32.26	1	32.70	32.05	0	1,951	0.00%
2024/01/15	1	33.95	0	0.00	33.80	1	1,927	0.05%
2024/01/10	0	0.00	1	34.10	33.00	-1	1,845	-0.05%
2024/01/09	5	34.65	15	33.70	33.70	-10	1,808	-0.55%
2024/01/08	0	37.00	0.1	36.90	35.50	-0.1	1,752	-0.01%
2024/01/05	10	37.36	9	37.63	37.05	1	1,709	0.06%
2024/01/04	7	37.69	7	38.21	37.60	0	1,659	0.00%
2024/01/03	19	39.83	2	39.65	39.10	17	1,590	1.07%
2024/01/02	10	42.54	104.4	42.68	41.20	-94.4	1,507	-6.26%	大賣/
2023/12/29	102	40.31	18	40.46	40.30	84	1,367	6.14%	大買/
2023/12/28	15	38.83	15	38.58	39.30	0	1,248	0.00%
2023/12/27	35	39.81	36	41.51	39.30	-1	1,121	-0.09%
2023/12/26	12.5	41.28	10.5	42.14	42.65	2	773	0.26%
2023/12/25	5	38.02	4	38.13	38.80	1	637	0.16%
2023/12/22	0	0.00	1	36.60	36.35	-1	545	-0.18%
2023/12/20	1	34.55	0	0.00	34.50	1	458	0.22%
2023/12/19	0	0.00	1	32.65	33.50	-1	422	-0.24%
2023/12/18	0	0.00	11	33.37	32.90	-11	406	-2.70%
2023/12/15	0	0.00	10	32.68	32.60	-10	389	-2.57%
2023/12/13	10	32.25	0	0.00	32.25	10	360	2.77%
2023/12/11	3	32.02	3	31.83	32.15	0	313	0.00%
2023/12/07	0	0.00	2	29.95	29.70	-2	272	-0.73%
2023/12/01	0	0.00	1	29.20	29.15	-1	228	-0.44%
2023/11/30	0	0.00	0	29.40	29.60	0	219	0.00%
2023/11/27	1	29.25	2	28.90	28.95	-1	174	-0.57%
2023/11/21	0	0.00	3	28.22	28.25	-3	147	-2.04%
2023/11/20	0	28.00	0	0.00	27.75	0	135	0.00%
2023/11/16	0	0.00	0	27.00	27.35	0	126	0.00%
2023/11/14	0	0.00	1	27.05	27.00	-1	123	-0.81%
2023/11/13	0	0.00	5	26.80	26.85	-5	122	-4.07%
2023/11/08	0	0.00	5	27.10	26.95	-5	130	-3.83%
2023/10/12	0	27.05	0	0.00	26.75	0	167	0.02%
2023/10/02	0	26.99	0	0.00	26.85	0	192	0.02%
2023/09/04	0	27.35	0	0.00	27.60	0	325	0.00%
2023/08/31	1	27.10	0	0.00	27.20	1	346	0.29%
2023/08/14	1	25.70	0	0.00	25.70	1	540	0.19%
2023/08/04	0	0.00	1	26.65	26.60	-1	548	-0.18%
2023/07/27	4	26.76	0	0.00	26.60	4	569	0.70%
2023/07/10	0	0.00	8	27.21	27.00	-8	610	-1.31%
2023/07/07	1	27.30	0	0.00	27.45	1	609	0.16%
2023/07/06	1	27.55	0	0.00	27.50	1	609	0.16%
2023/07/05	1	27.85	1	27.75	27.70	0	610	0.00%
2023/07/03	0	0.00	1	28.35	28.20	-1	607	-0.16%
2023/06/30	0	0.00	1	28.50	28.45	-1	602	-0.17%
2023/06/28	1	27.85	0	0.00	27.65	1	591	0.17%
2023/06/27	0	0.00	2	27.60	27.50	-2	590	-0.34%
2023/06/21	0	0.00	5	27.20	27.35	-5	581	-0.86%
2023/06/19	2	27.48	0	0.00	27.40	2	578	0.35%
2023/06/15	0	0.00	17	27.70	27.35	-17	573	-2.96%
2023/06/14	18	28.99	0	0.00	29.00	18	558	3.22%
2023/06/13	1	28.50	1	28.55	28.60	0	545	0.00%
2023/06/12	11	28.65	1	28.60	28.50	10	539	1.85%
2023/06/09	2	29.20	0	0.00	29.25	2	523	0.38%
2023/06/07	1	29.30	0	0.00	29.35	1	514	0.19%
2023/06/06	1	29.70	0	0.00	29.65	1	504	0.20%
2023/06/05	2	30.30	5	30.14	30.10	-3	489	-0.61%
2023/06/02	19	29.46	4	29.75	29.90	15	446	3.36%
2023/06/01	0	0.00	103	28.07	28.25	-103	344	-29.93%	大賣/鉅額交易
2023/05/29	1	27.15	0	0.00	27.05	1	322	0.31%
2023/05/26	0	0.00	3	26.95	27.05	-3	323	-0.93%
2023/05/25	0	0.00	0	27.35	27.30	0	320	0.00%
2023/05/18	0	0.00	1	27.05	26.95	-1	313	-0.32%
2023/05/15	1	26.60	0	0.00	26.60	1	314	0.32%
2023/05/10	1	27.40	0	0.00	27.50	1	320	0.31%
2023/05/05	1	28.15	0	0.00	28.15	1	363	0.28%
2023/04/21	0	0.00	1	26.75	26.65	-1	313	-0.32%
2023/04/19	3	27.20	0	0.00	27.05	3	308	0.97%
2023/04/17	0	0.00	1	27.15	27.10	-1	301	-0.33%
2023/04/14	0	0.00	1	26.80	26.80	-1	293	-0.34%
2023/04/13	0	0.00	1	26.80	26.75	-1	289	-0.35%
2023/04/10	1	26.30	0	0.00	26.40	1	284	0.35%
2023/03/30	0	0.00	0	26.00	25.80	0	295	0.00%
2023/03/29	0	26.05	0	0.00	25.85	0	295	0.00%
2023/03/28	0	26.18	0	0.00	25.65	0	302	0.00%
2023/03/27	0	26.20	1	26.15	26.05	-1	310	-0.32%
2023/03/23	0	26.10	0	0.00	26.05	0	314	0.00%
2023/03/21	1	25.90	0	0.00	25.85	1	338	0.30%
2023/03/20	0	25.85	0	0.00	25.65	0	344	0.00%
2023/03/10	0	25.80	0	0.00	25.40	0	390	0.00%
2023/03/07	0	0.00	1	26.60	26.35	-1	381	-0.26%
2023/03/06	0	0.00	1	26.10	26.15	-1	374	-0.27%
2023/03/02	0	27.00	0	0.00	26.10	0	375	0.00%
2023/02/20	0	0.00	1	26.00	26.10	-1	371	-0.27%
2023/02/16	0	26.18	0	25.90	25.85	0	372	0.00%
2023/02/13	0	26.05	0	0.00	25.80	0	374	0.00%
2023/02/10	0	26.30	0	0.00	25.95	0	373	0.00%
2023/02/09	8	26.44	6	26.35	26.40	2	370	0.54%
2023/02/08	5	26.30	3	26.45	26.35	2	363	0.55%
2023/02/07	5	26.47	5	26.49	26.60	0	357	0.00%
2023/02/06	0	25.70	0	0.00	26.00	0	315	0.00%
2023/02/03	0	25.50	0	0.00	25.25	0	302	0.00%
2023/02/02	0	25.15	0	0.00	25.30	0	301	0.00%
2023/02/01	0	25.60	0	0.00	25.15	0	299	0.00%
2023/01/31	0	26.00	0	0.00	25.10	0	299	0.00%
2023/01/12	1	24.70	0	0.00	24.80	1	310	0.32%
2023/01/09	1	25.25	0	0.00	25.20	1	305	0.33%
2022/12/30	32.7	25.81	0	0.00	25.55	32.7	312	10.46%
2022/12/29	24.2	25.63	0	0.00	25.55	24.2	309	7.81%
2022/12/27	0	0.00	1	26.00	26.15	-1	306	-0.33%
2022/12/26	0	0.00	1	26.50	26.30	-1	303	-0.33%
2022/12/23	1	25.75	10	25.75	25.65	-9	288	-3.12%
2022/12/21	1	25.30	0	0.00	25.40	1	304	0.33%
2022/12/20	1	25.30	0	0.00	25.40	1	304	0.33%
2022/12/14	102	26.15	1	26.15	25.90	101	320	31.55%	大買/鉅額交易
2022/12/13	2	26.28	1	26.40	26.20	1	312	0.32%
2022/12/07	0	0.00	129	25.41	25.30	-129	295	-43.61%	大賣/鉅額交易
2022/12/06	1	25.15	1	25.25	25.15	0	289	0.00%
2022/12/05	1	25.85	0	0.00	25.50	1	284	0.35%
2022/12/02	0	0.00	2	25.15	25.10	-2	259	-0.77%
2022/12/01	1	24.55	0	0.00	24.45	1	255	0.39%
2022/11/18	1	24.15	0	0.00	24.20	1	341	0.29%
2022/11/09	0	0.00	1	24.20	24.20	-1	403	-0.25%
2022/11/02	1	23.40	0	0.00	23.70	1	428	0.23%
2022/10/20	1	23.40	0	0.00	23.40	1	537	0.19%
2022/10/05	1	25.70	1	25.55	25.50	0	559	0.00%
2022/10/03	0	0.00	1	25.50	25.40	-1	580	-0.17%
2022/09/29	51.3	25.37	0	0.00	25.40	51.3	605	8.47%
2022/09/26	2	25.30	0	0.00	25.30	2	631	0.32%
2022/09/22	1	26.25	0	0.00	26.90	1	656	0.15%
2022/09/19	1	26.20	0	0.00	26.25	1	730	0.14%
2022/09/08	29.5	26.99	0	0.00	27.00	29.5	734	4.02%
2022/09/06	1	28.05	1	27.50	27.05	0	745	0.00%
2022/09/05	1	28.50	1	28.70	28.70	0	726	0.00%
2022/09/02	1	28.10	5	28.60	28.10	-4	715	-0.56%
2022/09/01	1	28.00	0	0.00	28.00	1	705	0.14%
2022/08/31	0	0.00	1	28.15	28.25	-1	706	-0.14%
2022/08/24	1	28.20	4	28.00	28.00	-3	691	-0.43%
2022/08/23	0	0.00	1	27.85	27.45	-1	677	-0.15%
2022/08/22	1	27.65	13	27.69	27.65	-12	671	-1.79%
2022/08/19	9	27.38	0	0.00	27.25	9	662	1.36%
2022/08/16	1	27.05	5	27.44	27.15	-4	654	-0.61%
2022/08/05	0	0.00	2	26.35	26.60	-2	664	-0.30%
2022/08/02	1	26.90	1	26.85	27.00	0	762	0.00%
2022/08/01	2	28.10	9	28.24	27.50	-7	843	-0.83%
2022/07/29	4	27.84	7	27.89	27.90	-3	791	-0.38%
2022/07/18	2	26.30	0	0.00	26.45	2	852	0.23%
2022/07/14	0	0.00	2	25.68	25.75	-2	950	-0.21%
2022/07/13	0	0.00	1	26.00	25.80	-1	962	-0.10%
2022/07/08	1	27.90	0	27.80	27.50	1	985	0.10%
2022/07/07	0	0.00	2	27.55	27.50	-2	974	-0.21%
2022/07/06	0	0.00	4	27.58	27.10	-4	965	-0.41%
2022/07/04	2	27.05	0	0.00	26.85	2	948	0.21%
2022/07/01	0	0.00	9	27.47	26.35	-9	939	-0.96%
2022/06/30	0	0.00	8	27.13	27.00	-8	916	-0.87%
2022/06/29	0	0.00	136	27.33	27.20	-136	906	-15.01%	大賣/鉅額交易
2022/06/28	10	26.45	30	26.58	26.45	-20	840	-2.38%
2022/06/27	26	26.12	0	0.00	26.05	26	836	3.11%
2022/06/23	0	0.00	45	25.36	25.30	-45	836	-5.38%
2022/06/22	2	25.25	10	25.19	25.10	-8	836	-0.96%
2022/06/20	0	0.00	5	25.00	25.00	-5	834	-0.60%
2022/06/16	1	25.80	1	25.95	25.60	0	825	0.00%
2022/06/14	4	26.60	0	0.00	26.70	4	807	0.50%
2022/06/13	11	26.80	0	27.00	26.75	11	805	1.36%
2022/06/10	5	26.85	0	0.00	27.05	5	807	0.62%
2022/06/09	9	26.80	0	0.00	27.05	9	799	1.13%
2022/06/07	30	26.67	0	0.00	26.70	30	790	3.79%
2022/06/06	9	26.85	9	27.00	26.85	0	783	0.00%
2022/06/01	0	0.00	8	26.06	26.05	-8	783	-1.02%
2022/05/30	16	25.99	0	0.00	26.15	16	793	2.02%
2022/05/26	5	25.70	0	0.00	25.60	5	795	0.63%
2022/05/23	0	26.05	0	0.00	26.10	0	791	0.00%
2022/05/17	12	26.09	5	26.00	26.10	7	786	0.89%
2022/05/16	34	25.85	1	26.10	26.15	33	778	4.24%
2022/05/13	12	26.19	0	0.00	26.05	12	762	1.57%
2022/05/12	29	26.15	0	0.00	26.30	29	764	3.80%
2022/05/11	60	26.55	0	0.00	26.55	60	757	7.92%
2022/05/10	66	27.14	5	27.80	27.50	61	737	8.27%
2022/05/09	24	28.32	26	28.44	27.80	-2	677	-0.30%
2022/04/29	0	0.00	1	27.30	27.15	-1	601	-0.17%
2022/04/28	1	27.10	0	0.00	27.10	1	598	0.17%
2022/04/27	1	26.30	0	0.00	26.55	1	596	0.17%
2022/04/26	0	27.30	3	26.88	26.70	-3	597	-0.50%
2022/04/22	1	28.50	0	0.00	28.35	1	619	0.16%
2022/04/21	2	28.70	2	27.80	28.70	0	594	0.00%
2022/04/20	1	27.80	0	0.00	27.25	1	555	0.18%
2022/04/19	6	26.64	5	27.50	26.70	1	521	0.19%
2022/04/18	0	27.20	1	27.10	27.20	-1	533	-0.19%
2022/04/13	0.1	25.80	0	0.00	25.70	0.1	499	0.02%
2022/04/01	1	26.30	1	26.60	26.15	0	495	0.00%
2022/03/25	0	0.00	0	26.35	25.55	0	492	0.00%
2022/03/21	0	0.00	1	25.75	25.75	-1	497	-0.20%
2022/03/18	0	25.50	0	0.00	25.40	0	496	0.00%
2022/03/15	0	26.75	0	0.00	25.00	0	501	0.00%
2022/03/14	0	25.31	0	0.00	25.35	0	502	0.00%
2022/03/11	0	25.65	0	0.00	25.25	0	503	0.00%
2022/03/09	0	25.40	0	0.00	25.40	0	514	0.00%
2022/03/08	0	0.00	0	26.78	25.15	0	513	0.00%
2022/03/07	0	0.00	0	26.08	25.45	0	508	0.00%
2022/03/02	2	25.33	1	25.35	25.35	1	494	0.20%
2022/02/24	0	27.35	0	0.00	25.25	0	488	0.00%
2022/02/23	0	28.00	0	0.00	25.60	0	485	0.00%
2022/02/16	0	0.00	1	26.00	25.85	-1	482	-0.21%
2022/02/15	0	25.80	0	0.00	25.65	0	486	0.00%
2022/02/10	0	0.00	0	26.45	26.35	0	470	0.00%
2022/01/19	0	0.00	1	26.30	26.75	-1	409	-0.24%
2022/01/17	0	0.00	0	27.20	27.50	0	368	0.00%
2022/01/14	0	0.00	2	26.60	27.05	-2	341	-0.59%
2022/01/13	0	0.00	2	26.65	26.65	-2	326	-0.61%
2022/01/12	3	26.82	0	0.00	26.70	3	304	0.98%
2022/01/10	0	0.00	1	26.05	26.05	-1	264	-0.38%
2022/01/07	1	25.55	0	0.00	25.50	1	252	0.40%
2021/12/23	0	0.00	2	25.60	25.45	-2	210	-0.95%
2021/12/22	1	25.20	0	0.00	25.20	1	202	0.49%
2021/12/21	1	24.70	0	0.00	24.75	1	192	0.52%
2021/12/14	1	24.45	1	24.60	24.60	0	176	0.00%
2021/12/08	0	0.00	10	24.35	24.30	-10	163	-6.12%
2021/12/07	0	0.00	10	24.30	24.30	-10	157	-6.34%
2021/12/06	0	0.00	10	24.45	24.40	-10	156	-6.40%
2021/12/02	0	0.00	10	23.85	23.85	-10	141	-7.07%
2021/11/30	0	0.00	10	23.85	23.65	-10	140	-7.11%
2021/11/26	0	0.00	10	23.85	23.90	-10	137	-7.25%
2021/11/25	2	23.95	10	23.95	23.95	-8	134	-5.93%
2021/11/24	0	0.00	10	23.85	23.95	-10	134	-7.44%
2021/11/23	0	0.00	10	23.97	23.75	-10	133	-7.51%
2021/11/18	0	23.85	10	23.85	23.80	-10	122	-8.18%
2021/11/15	0	0.00	1	23.75	23.85	-1	121	-0.83%
2021/10/29	2	23.15	0	0.00	22.95	2	126	1.58%
2021/10/19	0	22.95	0	0.00	22.90	0	130	0.00%
2021/10/18	0	0.00	10	22.80	22.90	-10	131	-7.58%
2021/10/13	1	22.85	0	0.00	22.80	1	139	0.72%
2021/10/05	0	23.20	0	0.00	22.55	0	158	0.00%
2021/10/01	0	0.00	0	23.10	22.90	0	160	0.00%
2021/09/29	0	0.00	0	23.15	23.15	0	161	0.00%
2021/08/17	0	0.00	1	23.00	22.85	-1	273	-0.37%
2021/08/16	1	23.95	0	0.00	23.90	1	274	0.36%
2021/08/11	1	24.10	0	0.00	24.20	1	278	0.36%
2021/08/09	2	24.50	8	24.39	24.65	-6	301	-1.99%
2021/07/29	2	23.95	0	0.00	24.00	2	477	0.42%
2021/07/20	2	24.10	0	0.00	24.05	2	580	0.34%
2021/07/06	1	24.05	1	24.05	24.05	0	636	0.00%
2021/07/02	1	24.05	0	0.00	24.05	1	643	0.16%
2021/06/30	5	24.15	0	0.00	24.25	5	653	0.77%
2021/06/29	15	24.15	0	24.15	24.15	15	655	2.29%
2021/06/25	0	0.00	1	24.30	24.35	-1	660	-0.15%
2021/06/18	0	0.00	2	24.55	24.55	-2	667	-0.30%
2021/06/17	5	24.86	3	24.80	24.80	2	682	0.29%
2021/06/15	0	0.00	0	24.58	24.70	0	663	0.00%
2021/06/04	0	0.00	1	23.95	24.00	-1	649	-0.15%
2021/05/28	0	0.00	2	24.15	24.15	-2	638	-0.31%
2021/05/25	0	0.00	1	23.85	23.90	-1	625	-0.16%
2021/05/20	0	0.00	15	23.73	23.65	-15	629	-2.38%
2021/05/19	1	23.50	1	23.30	23.95	0	630	0.00%
2021/05/17	1	22.90	0	0.00	22.90	1	621	0.16%
2021/05/14	3	25.35	0	0.00	25.00	3	602	0.50%
2021/05/13	2	25.58	3	25.42	25.90	-1	537	-0.19%
2021/05/12	2	24.20	0	0.00	23.55	2	472	0.42%
2021/05/03	0	0.00	0	25.90	25.80	0	397	0.00%
2021/04/29	0	0.00	10	25.80	25.75	-10	367	-2.72%
2021/04/26	0	0.00	1	25.05	25.05	-1	334	-0.30%
2021/04/22	1	24.90	0	0.00	24.60	1	321	0.31%
2021/04/21	0	0.00	2	24.80	25.20	-2	307	-0.65%
2021/04/20	0	0.00	0	24.65	24.65	0	288	0.00%
2021/04/19	0	0.00	1	24.45	24.60	-1	284	-0.35%
2021/04/14	0	0.00	4	24.35	24.15	-4	285	-1.40%
2021/04/12	0	0.00	5	24.70	24.80	-5	284	-1.76%
2021/04/09	0	0.00	1	24.30	24.25	-1	279	-0.36%
2021/04/07	1	24.40	0	0.00	24.45	1	279	0.36%
2021/04/01	1	24.00	0	0.00	24.05	1	280	0.36%
2021/03/26	0	24.50	0	24.00	24.10	0	271	0.00%
2021/03/25	0	24.45	0	0.00	24.10	0	285	0.00%
2021/03/23	0	0.00	10	24.05	24.10	-10	286	-3.49%
2021/03/22	0	24.35	0	0.00	24.15	0	285	0.00%
2021/03/19	0	24.45	0	0.00	23.65	0	273	0.00%
2021/03/18	0	24.13	0	0.00	23.40	0	267	0.00%
2021/03/16	0	24.90	0	0.00	23.20	0	269	0.00%
2021/03/15	0	23.95	0	0.00	23.40	0	272	0.00%
2021/03/12	0	25.00	1	23.25	23.25	-1	274	-0.36%
2021/03/11	0	23.93	0	0.00	23.10	0	276	0.00%
2021/03/10	0	25.23	0	0.00	22.95	0	275	0.00%
2021/03/09	0	24.70	0	0.00	23.20	0	273	0.00%
2021/03/05	1	22.95	0	0.00	22.90	1	273	0.37%
2021/02/24	0	24.85	0	0.00	23.40	0	282	0.00%
2021/02/22	0	0.00	20	23.30	23.35	-20	278	-7.19%
2021/02/19	9	22.48	7	22.69	22.75	2	272	0.73%
2021/01/29	0	22.60	0	0.00	22.05	0	267	0.00%
2021/01/26	2	22.45	0	0.00	22.55	2	264	0.75%
2021/01/22	0	0.00	5	21.70	21.70	-5	258	-1.94%
2021/01/18	8	22.57	0	0.00	22.40	8	251	3.18%
2021/01/14	10	23.00	0	0.00	22.95	10	248	4.03%
2021/01/13	0	0.00	1	22.90	22.90	-1	247	-0.40%
2021/01/12	5	22.80	2	22.95	22.80	3	246	1.22%
2021/01/04	0	0.00	2	23.75	23.75	-2	227	-0.88%
2020/12/22	0	0.00	3	24.00	24.00	-3	192	-1.56%
2020/12/21	5	24.20	0	0.00	24.05	5	194	2.57%
2020/12/16	0	0.00	100	24.05	24.05	-100	175	-56.85%
2020/12/10	46	24.26	0	0.00	24.10	46	172	26.72%
2020/12/07	73	24.91	1	24.80	24.65	72	168	42.64%
2020/12/04	0	0.00	0	25.00	24.85	0	167	0.00%
2020/12/02	4	25.05	1	25.15	25.05	3	169	1.77%
2020/12/01	2	25.15	0	0.00	25.40	2	171	1.17%
2020/11/27	0	0.00	2	24.95	25.05	-2	170	-1.17%
2020/11/24	1	24.55	0	0.00	24.40	1	168	0.59%
2020/11/23	0	0.00	5	24.60	24.60	-5	171	-2.91%
2020/11/20	1	24.35	0	0.00	24.40	1	176	0.57%
2020/11/18	5	24.20	5	24.25	24.15	0	180	0.00%
2020/11/17	1	24.10	0	24.90	24.10	1	189	0.52%
2020/11/13	1	24.45	1	24.40	24.45	0	201	0.00%
2020/11/12	0	0.00	1	24.45	24.55	-1	204	-0.49%
2020/11/05	0	0.00	9	24.21	24.20	-9	220	-4.08%
2020/10/29	0	0.00	1	24.10	24.10	-1	295	-0.34%
2020/10/26	1	24.20	0	0.00	24.20	1	317	0.31%
2020/10/23	1	24.00	0	0.00	23.95	1	319	0.31%
2020/10/19	0	0.00	6	24.00	24.00	-6	341	-1.76%
2020/10/16	1	24.05	0	0.00	23.95	1	346	0.29%
2020/10/15	1	23.90	0	0.00	24.00	1	352	0.28%
2020/09/25	1	24.40	0	0.00	24.20	1	631	0.16%
2020/09/23	4	24.90	0	0.00	25.05	4	646	0.62%
2020/09/21	1	25.60	0	0.00	25.50	1	665	0.15%
2020/09/16	1	25.65	0	0.00	25.50	1	694	0.14%
2020/09/10	0	0.00	2	25.98	25.95	-2	877	-0.23%
2020/09/04	2	25.70	0	0.00	25.80	2	958	0.21%
2020/09/02	2	26.00	0	0.00	26.05	2	976	0.20%
2020/08/28	0	0.00	4	26.68	26.50	-4	984	-0.41%
2020/08/27	2	26.50	3	26.87	26.45	-1	986	-0.10%
2020/08/26	0	0.00	3	27.02	26.80	-3	987	-0.30%
2020/08/21	7	26.36	2	26.15	26.10	5	996	0.50%
2020/08/20	4	26.28	9	26.21	26.15	-5	993	-0.50%
2020/08/18	0	0.00	6	27.40	27.00	-6	1,012	-0.59%
2020/08/17	2	26.68	0	0.00	27.05	2	1,024	0.20%
2020/08/13	1	27.00	0	0.00	27.00	1	1,049	0.10%
2020/08/11	2	27.53	1	27.95	27.50	1	1,195	0.08%
2020/08/10	3	28.30	0	0.00	28.30	3	1,233	0.24%
2020/08/07	5	28.41	0	0.00	28.80	5	1,237	0.40%
2020/08/05	6	28.31	0	0.00	28.40	6	1,224	0.49%
2020/08/04	5	28.06	12	27.99	28.85	-7	1,221	-0.57%
2020/07/28	0	0.00	3	25.40	25.10	-3	1,207	-0.25%
2020/07/27	8	25.76	2	26.00	25.40	6	1,209	0.50%
2020/07/24	5	26.90	3	26.55	26.25	2	1,203	0.17%
2020/07/17	1	27.80	8	27.16	26.80	-7	1,193	-0.59%
2020/07/14	5	28.03	0	0.00	28.00	5	1,173	0.43%
2020/07/13	3	28.98	0	0.00	28.55	3	1,159	0.26%
2020/07/10	0	0.00	11	29.05	29.05	-11	1,144	-0.96%
2020/07/09	8	29.91	17	29.48	29.90	-9	1,112	-0.81%
2020/07/08	5	28.20	12	27.68	28.25	-7	1,011	-0.69%
2020/07/03	0	0.00	2	26.40	26.30	-2	949	-0.21%
2020/07/02	0	0.00	3	27.00	26.75	-3	944	-0.32%
2020/06/29	2	27.35	5	27.52	27.65	-3	929	-0.32%
2020/06/23	5	27.25	1	27.60	27.25	4	916	0.44%
2020/06/22	0	0.00	0	29.70	27.40	0	916	0.00%
2020/06/19	9	27.74	4	27.64	27.65	5	914	0.55%
2020/06/18	108	28.20	4	28.60	28.55	104	889	11.69%	大買/鉅額交易
2020/06/17	4	26.89	3	27.55	27.65	1	805	0.12%
2020/06/16	1	26.25	0.2	26.55	26.20	0.8	751	0.11%
2020/06/15	3	26.20	0	0.00	26.15	3	747	0.40%
2020/06/10	1	25.80	0	0.00	25.80	1	704	0.14%
2020/05/26	1	25.25	11	25.31	25.50	-10	723	-1.38%
2020/05/22	0	0.00	11	24.62	24.50	-11	692	-1.59%
2020/05/21	0	0.00	1	24.90	24.70	-1	680	-0.15%
2020/05/20	3	25.12	0	0.00	24.70	3	670	0.45%
2020/05/19	41	25.52	23	25.85	25.70	18	649	2.77%
2020/05/18	7	26.41	16	26.32	26.15	-9	616	-1.46%
2020/05/15	0	0.00	7	24.00	25.05	-7	501	-1.40%
2020/05/08	3	23.38	0	0.00	23.35	3	445	0.67%
2020/05/07	0	0.00	1	24.45	24.45	-1	431	-0.23%
2020/05/06	15	24.62	17	24.62	24.40	-2	427	-0.47%
2020/05/04	12	23.29	10	23.75	23.70	2	408	0.49%
2020/04/30	0	0.00	0	24.90	23.45	0	406	0.00%
2020/04/27	0	0.00	4	23.50	23.50	-4	427	-0.94%
2020/04/20	0	0.00	1	23.10	23.20	-1	419	-0.24%
2020/04/17	10	23.40	0	0.00	23.10	10	420	2.38%
2020/04/15	4	23.05	4	23.05	23.10	0	417	0.00%
2020/04/14	0	0.00	1	22.70	22.80	-1	418	-0.24%
2020/04/10	4	22.30	4	22.25	22.40	0	424	0.00%
2020/04/09	0	0.00	6	22.60	22.45	-6	430	-1.39%
2020/04/08	0	22.60	0	0.00	22.60	0	426	0.00%
2020/04/07	1	22.45	1	22.40	22.35	0	422	0.00%
2020/04/01	0	0.00	1	21.30	21.40	-1	415	-0.24%
2020/03/27	0	0.00	0	22.30	20.80	0	440	0.00%
2020/03/26	0	20.75	0	0.00	20.75	0	462	0.00%
2020/03/25	0	0.00	1	20.30	20.20	-1	469	-0.21%
2020/03/24	0	0.00	2	19.43	19.50	-2	461	-0.43%
2020/03/23	2	18.35	0	18.95	18.80	2	460	0.43%
2020/03/18	0	19.30	10	19.50	19.20	-10	468	-2.13%
2020/03/17	1	20.00	0	0.00	19.90	1	481	0.21%
2020/03/16	0	0.00	0	21.00	20.85	0	512	0.00%
2020/03/13	1	21.00	2	21.15	21.10	-1	512	-0.19%
2020/03/11	0	25.70	3	25.70	25.70	-3	598	-0.50%
2020/03/10	0	25.65	1	25.80	25.40	-1	605	-0.16%
2020/03/09	2	27.00	11	26.87	26.20	-9	599	-1.50%
2020/03/06	2	26.10	2	26.05	26.00	0	580	0.00%
2020/03/05	10	25.80	0	0.00	25.50	10	571	1.75%
2020/03/04	20	25.52	18	25.73	25.80	2	569	0.35%
2020/03/03	0	24.50	0	0.00	24.50	0	563	0.00%
2020/02/26	0	24.85	0	0.00	24.70	0	598	0.00%
2020/02/25	0	25.10	0	0.00	25.10	0	601	0.00%
2020/02/24	0	0.00	5	25.50	25.40	-5	600	-0.83%
2020/02/21	0	0.00	1	25.25	25.30	-1	599	-0.17%
2020/02/17	0	24.90	4	24.70	24.70	-4	601	-0.66%
2020/02/12	0	25.50	0	0.00	25.05	0	613	0.00%
2020/02/05	2	25.85	0	0.00	25.60	2	661	0.30%
2020/02/04	1	25.15	1	25.20	24.90	0	658	0.00%
2020/01/31	1	25.70	0	0.00	25.75	1	647	0.15%
2020/01/30	2	26.13	1	26.15	26.10	1	640	0.16%
2020/01/13	3	27.45	0	0.00	27.50	3	626	0.48%
2020/01/10	0	27.25	0	0.00	27.15	0	631	0.00%
2020/01/09	2	27.25	0	0.00	27.15	2	630	0.32%
2020/01/08	1	27.30	0	0.00	27.10	1	628	0.16%
2020/01/03	0	0.00	3	28.10	28.00	-3	616	-0.49%
2020/01/02	0	0.00	1	28.30	28.30	-1	609	-0.16%
2019/12/27	0	0.00	2	28.45	28.35	-2	602	-0.33%
2019/12/25	10	28.70	0	0.00	28.60	10	596	1.68%
2019/12/24	6	29.08	0	28.80	29.00	6	587	1.02%
2019/12/20	2	28.05	0	0.00	28.00	2	537	0.37%
2019/12/19	0	0.00	3	28.40	28.35	-3	530	-0.57%
2019/12/16	0	0.00	1	28.25	28.25	-1	522	-0.19%
2019/12/13	8	28.44	18	28.55	28.40	-10	515	-1.94%
2019/12/12	5	28.80	1	29.05	28.85	4	499	0.80%
2019/12/11	32	29.47	11	29.49	29.30	21	479	4.38%
2019/12/10	2	28.80	3	28.65	28.65	-1	440	-0.23%
2019/12/09	6	28.87	5	29.50	28.70	1	436	0.23%
2019/12/06	12	29.20	4	29.43	29.50	8	390	2.05%
2019/12/03	0	0.00	0	27.60	27.65	0	330	0.00%
2019/11/29	0	0.00	1	27.80	27.70	-1	333	-0.30%
2019/11/27	0	0.00	28	28.72	28.20	-28	341	-8.20%
2019/11/26	27	28.08	10	27.80	28.15	17	308	5.51%
2019/11/22	4	27.60	0	0.00	27.70	4	308	1.30%
2019/11/20	2	27.30	0	0.00	27.25	2	305	0.65%
2019/11/15	2	27.50	1	27.65	27.60	1	310	0.32%
2019/11/13	1	27.10	0	0.00	27.40	1	317	0.31%
2019/11/12	0	27.25	0	0.00	27.25	0	330	0.00%
2019/11/11	0	0.00	17	27.10	27.10	-17	334	-5.08%
2019/11/07	0	0.00	2	28.55	28.50	-2	324	-0.62%
2019/11/06	3	28.45	3	28.35	28.80	0	310	0.00%
2019/11/05	1	27.85	0	0.00	27.80	1	296	0.34%
2019/11/04	0	0.00	1	27.85	27.90	-1	303	-0.33%
2019/10/31	0	0.00	7	27.55	27.55	-7	311	-2.25%
2019/10/28	0	0.00	6	27.50	27.45	-6	340	-1.76%
2019/10/24	1	27.50	0	0.00	27.50	1	350	0.29%
2019/10/22	4	28.10	0	0.00	27.85	4	359	1.11%
2019/10/21	1	27.90	1	28.00	28.05	0	363	0.00%
2019/10/17	0	0.00	3	27.33	27.40	-3	372	-0.81%
2019/10/16	1	27.05	0	0.00	27.25	1	399	0.25%
2019/09/27	0	0.00	30	27.13	27.10	-30	432	-6.94%
2019/09/26	3	27.30	0	0.00	27.35	3	429	0.70%
2019/09/24	30	27.94	1	27.90	27.80	29	435	6.65%
2019/09/11	1	27.10	0	0.00	27.00	1	450	0.22%
2019/09/10	0	0.00	20	27.01	27.10	-20	447	-4.47%
2019/09/06	1	27.75	0	0.00	27.75	1	443	0.23%
2019/08/30	4	27.19	0	0.00	27.25	4	466	0.86%
2019/08/29	7	27.16	0	0.00	27.20	7	458	1.53%
2019/08/27	2	27.55	0	0.00	27.40	2	460	0.43%
2019/08/26	0	0.00	0.3	27.55	27.50	-0.3	465	-0.06%
2019/08/20	0	28.15	0.2	28.15	28.20	-0.2	506	-0.04%
2019/08/16	3	27.65	1	28.00	28.00	2	531	0.38%
2019/08/15	6	26.94	1	26.90	27.30	5	558	0.90%
2019/08/14	1	27.50	0	0.00	27.50	1	572	0.17%
2019/08/13	3	27.67	0	0.00	27.60	3	567	0.53%
2019/08/07	0	0.00	20	28.60	28.50	-20	564	-3.55%
2019/08/06	23	28.35	0	0.00	28.45	23	566	4.06%
2019/08/02	0	0.00	2	29.25	29.00	-2	564	-0.35%
2019/08/01	2	29.50	0	0.00	29.35	2	569	0.35%
2019/07/31	1	30.10	0	0.00	29.90	1	571	0.17%
2019/07/30	2	30.08	0	0.00	30.20	2	565	0.35%
2019/07/29	4	30.89	0	0.00	30.80	4	553	0.72%
2019/07/25	5	31.44	0	0.00	31.25	5	548	0.91%
2019/07/24	2	31.85	1	31.65	31.65	1	542	0.18%
2019/07/23	5	31.75	0	0.00	31.75	5	544	0.92%
2019/07/19	1	33.00	23	32.87	32.35	-22	543	-4.05%
2019/07/18	24	32.37	3	33.03	32.85	21	530	3.96%
2019/07/17	1	31.20	0	0.00	31.15	1	511	0.20%
2019/07/15	0	0.00	20	31.30	31.20	-20	527	-3.79%
2019/07/11	6	31.90	0	0.00	31.75	6	549	1.09%
2019/07/09	1	31.85	10	31.56	31.70	-9	556	-1.62%
2019/07/05	1	31.60	1	31.70	31.70	0	585	0.00%
2019/07/02	0	0.00	1	31.05	31.45	-1	615	-0.16%
2019/06/21	1	31.35	0	0.00	31.40	1	669	0.15%
2019/06/20	10	31.60	0	0.00	31.60	10	682	1.47%
2019/06/17	0	0.00	0	31.35	31.25	0	696	0.00%
2019/06/14	1	31.35	0	0.00	31.30	1	704	0.14%
2019/06/12	4	31.29	0	0.00	31.40	4	766	0.52%
2019/06/06	1	33.40	0	0.00	33.80	1	788	0.13%
2019/06/05	2	33.53	0	0.00	33.45	2	803	0.25%
2019/05/31	0	0.00	3	33.75	33.50	-3	859	-0.35%
2019/05/30	13	34.09	5	34.40	34.00	8	881	0.91%
2019/05/29	60	34.36	0	33.70	33.90	60	900	6.66%
2019/05/28	0	0.00	1	34.55	34.30	-1	911	-0.11%
2019/05/27	0	0.00	17	34.25	34.25	-17	972	-1.75%
2019/05/24	17	34.07	1	34.35	33.95	16	1,007	1.59%
2019/05/23	0	0.00	2	33.70	34.25	-2	1,011	-0.20%
2019/05/22	2	34.10	1	34.15	33.60	1	1,034	0.10%
2019/05/21	1	33.65	1	33.60	33.60	0	1,022	0.00%
2019/05/17	0	0.00	1	32.50	31.70	-1	1,053	-0.10%
2019/05/16	0	0.00	9	31.90	32.00	-9	1,089	-0.83%
2019/05/15	2	31.70	0	31.60	31.75	2	1,112	0.18%
2019/05/13	2	32.18	1	32.05	32.25	1	1,202	0.08%
2019/05/09	0	0.00	5	31.90	31.55	-5	1,216	-0.41%
2019/05/08	0	0.00	2	31.83	32.50	-2	1,210	-0.17%
2019/05/06	1	31.05	0	31.05	30.90	1	1,221	0.08%
2019/05/03	0	0.00	2	32.00	31.95	-2	1,227	-0.16%
2019/04/30	0	0.00	0	31.10	31.30	0	1,255	0.00%
2019/04/29	0	0.00	0	31.00	30.90	0	1,254	0.00%
2019/04/26	5	31.55	0	31.45	31.45	5	1,252	0.40%
2019/04/23	0	0.00	5	32.35	32.05	-5	1,261	-0.40%
2019/04/22	0	32.40	4	32.20	32.40	-4	1,257	-0.32%
2019/04/19	3	31.42	0	0.00	31.65	3	1,246	0.24%
2019/04/18	2	31.53	0	0.00	30.85	2	1,241	0.16%
2019/04/16	2	32.30	0	0.00	32.20	2	1,253	0.16%
2019/04/12	0	0.00	1	32.15	32.15	-1	1,265	-0.08%
2019/04/11	2	33.35	0	0.00	32.80	2	1,272	0.16%
2019/04/09	5	34.45	0	0.00	34.45	5	1,253	0.40%
2019/04/08	1	34.45	5	34.47	34.45	-4	1,246	-0.32%
2019/04/03	4	33.80	2	33.95	33.95	2	1,245	0.16%
2019/04/02	0	0.00	1	32.95	33.60	-1	1,258	-0.08%
2019/04/01	2	33.20	0	0.00	33.15	2	1,263	0.16%
2019/03/29	0	0.00	5	33.86	33.90	-5	1,246	-0.40%
2019/03/28	0	35.00	0	0.00	34.35	0	1,275	0.00%
2019/03/27	0	35.20	6	35.10	35.00	-6	1,373	-0.44%
2019/03/26	0	34.25	0	0.00	34.25	0	1,451	0.00%
2019/03/25	1	34.03	0	0.00	33.90	1	1,461	0.07%
2019/03/21	0	35.20	3	35.20	35.20	-3	1,443	-0.21%
2019/03/20	4	34.88	0	0.00	34.85	4	1,436	0.28%
2019/03/19	7	35.04	9	35.02	35.05	-2	1,427	-0.14%
2019/03/18	6	35.66	5	34.90	34.55	1	1,416	0.07%
2019/03/15	0	0.00	1	36.95	36.60	-1	1,362	-0.07%
2019/03/14	4	36.91	5	37.01	36.90	-1	1,348	-0.07%
2019/03/13	4	36.28	12	36.28	36.20	-8	1,321	-0.61%
2019/03/12	0	0.00	5	36.35	36.45	-5	1,312	-0.38%
2019/03/11	11	36.70	0	0.00	36.75	11	1,297	0.85%
2019/03/08	0	0.00	3	35.78	36.50	-3	1,281	-0.23%
2019/03/07	2	36.50	2	36.73	36.45	0	1,252	0.00%
2019/03/06	5	36.62	0	0.00	36.50	5	1,238	0.40%
2019/03/05	0	0.00	1	36.95	36.75	-1	1,222	-0.08%
2019/03/04	0	0.00	1	37.70	37.90	-1	1,189	-0.08%
2019/02/27	5	36.91	7	36.84	37.00	-2	1,162	-0.17%
2019/02/26	42	37.81	32	36.63	36.70	10	1,139	0.88%
2019/02/25	8	36.51	10	36.27	37.10	-2	1,063	-0.19%
2019/02/22	1	35.40	0	0.00	35.65	1	1,015	0.10%
2019/02/21	11	35.41	4	34.93	35.50	7	992	0.71%
2019/02/20	2	34.95	9	34.64	34.80	-7	957	-0.73%
2019/02/19	7	34.59	1	34.70	34.45	6	937	0.64%
2019/02/18	45	34.92	0	0.00	34.95	45	914	4.92%
2019/02/15	0	0.00	15	34.26	34.35	-15	883	-1.70%
2019/02/14	11	33.80	1	33.85	34.00	10	842	1.19%
2019/02/12	4	33.38	6	33.47	33.20	-2	779	-0.26%
2019/02/11	4	31.28	0	0.00	32.25	4	709	0.56%
2019/01/29	0	0.00	1	30.65	30.70	-1	684	-0.15%
2019/01/25	0	0.00	1	31.15	31.05	-1	671	-0.15%
2019/01/24	1	31.05	3	31.02	31.00	-2	657	-0.30%
2019/01/23	3	30.90	4	30.60	30.60	-1	645	-0.15%
2019/01/22	1	30.35	0	0.00	30.50	1	623	0.16%
2019/01/15	0	0.00	55	30.13	29.85	-55	603	-9.12%
2019/01/11	0	0.00	1	30.90	30.75	-1	603	-0.17%
2019/01/08	2	31.85	4	31.55	31.50	-2	580	-0.34%
2019/01/07	8	30.99	6	31.08	31.20	2	562	0.36%
2019/01/04	0	30.50	1	30.30	30.40	-1	552	-0.18%
2019/01/03	1	30.35	0	0.00	30.55	1	553	0.18%
2018/12/28	0	0.00	1	29.60	29.70	-1	532	-0.19%
2018/12/27	0	0.00	2	30.70	29.90	-2	531	-0.38%
2018/12/26	4	29.64	2	30.05	29.50	2	524	0.38%
2018/12/25	0	0.00	30	30.33	29.55	-30	514	-5.83%
2018/12/24	0	0.00	1	30.85	30.80	-1	495	-0.20%
2018/12/21	12	30.73	0	0.00	30.80	12	471	2.55%
2018/12/20	33	31.83	26	32.27	31.75	7	431	1.62%
2018/12/19	39	30.65	15	31.25	31.15	24	324	7.40%
2018/12/18	2	29.25	2	29.40	29.15	0	230	0.00%
2018/12/14	2	28.05	0	0.00	28.30	2	210	0.95%
2018/12/13	0	28.15	0	0.00	28.15	0	211	0.00%
2018/12/07	0	29.65	0	0.00	28.05	0	246	0.00%
2018/12/05	0	0.00	3	28.20	28.10	-3	259	-1.16%
2018/11/30	0	0.00	2	28.20	28.35	-2	259	-0.77%
2018/11/14	3	27.70	2	27.80	28.05	1	247	0.40%
2018/11/13	4	27.40	4	27.45	27.45	0	242	0.00%
2018/11/07	0	0.00	4	27.10	27.10	-4	243	-1.64%
2018/11/05	2	27.00	0	0.00	27.00	2	251	0.79%
2018/10/26	0.2	29.40	0	0.00	26.90	0.2	269	0.07%
2018/10/22	0	0.00	6	28.40	28.25	-6	259	-2.31%
2018/10/17	0	0.00	2	27.40	26.70	-2	251	-0.80%
2018/10/15	2	26.90	0	0.00	26.85	2	247	0.81%
2018/10/12	0	0.00	3	27.00	27.00	-3	245	-1.22%
2018/10/11	8	27.79	2	27.30	27.30	6	240	2.50%
2018/10/09	1	29.20	18	29.40	29.05	-17	232	-7.31%
2018/10/05	2	28.50	2	29.20	28.80	0	222	0.00%
2018/10/03	0	0.00	3	29.40	29.00	-3	228	-1.31%
2018/09/27	0	0.00	1	28.50	28.55	-1	230	-0.43%
2018/09/26	3	28.63	0	0.00	28.55	3	234	1.28%
2018/09/21	3	28.65	1	28.70	28.70	2	243	0.82%
2018/09/18	1	29.05	0	0.00	29.05	1	244	0.41%
2018/09/14	3	29.20	7	29.18	28.85	-4	247	-1.62%
2018/09/13	0	0.00	1	28.60	28.70	-1	240	-0.42%
2018/09/12	5	28.10	6	28.36	28.20	-1	237	-0.42%
2018/08/29	1	28.10	0	0.00	28.15	1	321	0.31%
2018/08/27	0	0.00	0	28.05	28.05	0	330	0.00%
2018/08/23	0	0.00	0	29.40	28.05	0	337	0.00%
2018/08/22	1	28.00	0	0.00	28.00	1	338	0.30%
2018/08/21	3	27.50	0	0.00	27.85	3	339	0.88%
2018/08/15	3	27.60	0	0.00	27.70	3	358	0.84%
2018/08/13	2	28.00	0	0.00	27.90	2	363	0.55%
2018/08/06	1	28.80	0	0.00	28.95	1	371	0.27%
2018/07/27	1	28.10	0	0.00	28.05	1	395	0.25%
2018/07/04	0	0.00	2	27.45	27.45	-2	506	-0.39%
2018/06/26	1	28.50	0	0.00	28.55	1	640	0.16%
2018/06/20	2	28.75	0	0.00	28.75	2	629	0.32%
2018/06/15	1	29.65	0	0.00	29.50	1	612	0.16%
2018/06/11	1	30.30	0	31.00	30.20	1	603	0.17%
2018/06/08	11	30.50	0	0.00	30.45	11	599	1.83%
2018/06/07	0	0.00	1	30.10	29.95	-1	581	-0.17%
2018/06/06	0	0.00	15	30.05	30.00	-15	577	-2.60%
2018/06/04	3	29.95	4	29.85	30.00	-1	576	-0.17%
2018/06/01	0	0.00	23	29.81	29.80	-23	574	-4.00%
2018/05/31	0	0.00	1	29.40	29.60	-1	571	-0.17%
2018/05/29	0	0.00	5	29.60	29.50	-5	572	-0.87%
2018/05/28	0	0.00	5	29.53	29.50	-5	571	-0.87%
2018/05/25	0	0.00	100	29.93	29.75	-100	568	-17.60%
2018/05/24	0	0.00	14	30.03	30.00	-14	564	-2.48%
2018/05/22	0	0.00	15	30.00	30.05	-15	558	-2.69%
2018/05/21	1	30.05	1	30.00	30.20	0	557	0.00%
2018/05/15	45	30.14	0	0.00	30.05	45	547	8.21%
2018/05/11	2	30.30	0	0.00	30.40	2	546	0.37%
2018/05/08	1	30.10	0	0.00	29.95	1	526	0.19%
2018/04/26	0.1	30.60	0	0.00	30.00	0.1	521	0.02%
2018/04/25	1	30.30	0	0.00	30.50	1	515	0.19%
2018/04/16	1	32.70	200	32.16	31.90	-199	487	-40.84%	大賣/鉅額交易
2018/04/11	0	32.55	5	32.35	32.50	-5	459	-1.09%
2018/04/10	3	33.28	0	0.00	32.20	3	448	0.67%
2018/04/03	0	33.70	178	33.20	33.70	-178	410	-43.41%	大賣/鉅額交易
2018/04/02	0	33.40	0	0.00	33.25	0	400	0.00%
2018/03/31	5	34.10	0	0.00	33.60	5	386	1.29%
2018/03/30	0	33.80	1	35.00	33.80	-1	366	-0.27%
2018/03/29	10	32.95	14	33.10	33.85	-4	327	-1.22%
2018/03/27	15	31.65	0	31.30	31.30	15	281	5.33%
2018/03/26	2	31.10	0	0.00	31.30	2	278	0.72%
2018/03/23	0	0.00	52	30.48	30.50	-52	271	-19.15%
2018/03/21	0	31.40	0	0.00	31.40	0	263	0.00%
2018/03/19	3	31.85	1	31.55	31.90	2	254	0.79%
2018/03/16	0	30.95	2	30.78	30.85	-2	239	-0.83%
2018/03/15	0	0.00	50	30.63	30.85	-50	235	-21.20%
2018/03/07	0	29.50	0	0.00	29.00	0	210	0.00%
2018/03/05	0	29.75	10	29.00	29.00	-10	208	-4.79%
2018/03/02	0	29.90	0	0.00	29.35	0	206	0.00%
2018/02/26	0	29.90	50	29.66	29.70	-50	202	-24.65%
2018/02/23	0	29.60	0	0.00	29.45	0	201	0.00%
2018/02/21	0	0.00	50	29.40	29.30	-50	203	-24.58%
2018/02/09	1	28.90	0	0.00	29.05	1	204	0.49%
2018/02/07	1	29.60	50	29.26	29.15	-49	206	-23.78%
2018/02/06	1	28.80	0	0.00	29.10	1	205	0.49%
2018/02/05	0	31.00	0	0.00	30.80	0	200	0.00%
2018/02/01	0	0.00	50	31.32	31.30	-50	199	-25.01%
2018/01/26	0	0.00	2	32.03	32.05	-2	195	-1.03%
2018/01/23	0	0.00	1	32.10	32.10	-1	194	-0.51%
2018/01/16	0	0.00	50	33.07	33.35	-50	184	-27.13%
2018/01/15	10	32.25	0	0.00	32.35	10	173	5.77%