大田 (8924)-華南永昌-南京券商分點個股進出

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

大田

(8924)

可現股當沖

股價
92.4
漲跌
▼0.8
漲幅
-0.86%
成交量
147張
產業
上櫃運動休閒類股
310人加入追蹤

立即追蹤
本地時間:13:30

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

大田 (8924)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/05/31	2	93.00	1	92.90	92.40	1	138	0.72%
2024/05/23	2	93.50	0	0.00	92.70	2	134	1.48%
2024/05/22	1	92.80	0	0.00	92.60	1	134	0.74%
2024/05/08	0	0.00	1	92.50	92.50	-1	128	-0.78%
2024/05/07	1	91.70	0.4	91.60	92.30	0.6	125	0.48%
2024/04/30	0	0.00	0	88.30	88.40	0	114	0.00%
2024/04/29	0	0.00	1	88.10	88.30	-1	115	-0.86%
2024/04/24	4	87.10	0	0.00	87.10	4	118	3.39%
2024/04/10	1	90.00	0	0.00	90.10	1	114	0.87%
2024/03/22	0	0.00	0	91.50	91.60	0	121	-0.03%
2024/03/21	0	0.00	1	90.80	91.00	-1	120	-0.83%
2024/03/12	0	0.00	0.4	90.60	90.80	-0.4	111	-0.31%
2024/03/08	1	92.80	0	0.00	91.00	1	111	0.90%
2024/02/01	0	0.00	1	89.30	89.30	-1	90	-1.10%
2023/12/20	0	0.00	2	88.20	88.10	-2	170	-1.17%
2023/12/15	0	0.00	1	87.80	88.00	-1	174	-0.57%
2023/11/22	0	0.00	1	87.80	88.20	-1	200	-0.50%
2023/10/02	0	0.00	1	89.11	89.10	-1	267	-0.38%
2023/09/28	0	0.00	1	90.40	90.30	-1	265	-0.38%
2023/09/27	0	0.00	0	91.30	90.90	0	265	0.00%
2023/09/26	1	93.80	0	93.93	91.80	1	266	0.37%
2023/09/25	0	0.00	0	96.00	95.60	0	257	0.00%
2023/09/20	0	0.00	0	92.00	91.30	0	205	0.00%
2023/08/11	2.4	85.92	0	0.00	85.60	2.4	410	0.58%
2023/07/26	0	0.00	0	92.80	92.30	0	479	0.00%
2023/07/20	1	93.30	0	0.00	93.60	1	489	0.20%
2023/07/14	0	0.00	1	93.00	93.00	-1	494	-0.20%
2023/07/06	0	95.80	0	0.00	95.00	0	551	0.00%
2023/06/26	2	96.70	0	97.10	96.80	2	561	0.36%
2023/06/14	3	95.70	1	95.80	95.70	2	580	0.34%
2023/06/12	0	0.00	0.3	93.30	93.20	-0.3	595	-0.05%
2023/06/09	1	93.60	0	0.00	93.70	1	594	0.17%
2023/06/08	0	0.00	4	93.75	95.20	-4	601	-0.66%
2023/06/07	1	93.00	0	0.00	93.00	1	605	0.17%
2023/06/06	0	0.00	1	94.70	94.10	-1	612	-0.16%
2023/06/01	0	0.00	1	97.00	96.60	-1	712	-0.14%
2023/05/30	0.1	97.70	0	0.00	97.00	0.1	762	0.01%
2023/05/29	0	0.00	4	98.93	98.70	-4	776	-0.51%
2023/05/25	1	99.20	0	0.00	99.00	1	857	0.12%
2023/05/24	1	99.60	0.1	101.00	100.00	0.9	851	0.11%
2023/05/23	3.1	113.04	0	0.00	114.50	3.1	831	0.37%
2023/05/22	2.3	112.86	1.3	113.12	113.00	1	802	0.13%
2023/05/19	1.2	109.04	1	108.00	111.50	0.2	786	0.03%
2023/05/18	0.1	109.16	0	0.00	108.00	0.1	766	0.01%
2023/05/17	1	108.00	1	107.50	107.50	0	756	0.00%
2023/05/15	1	107.01	0	0.00	107.00	1	743	0.14%
2023/05/12	0	106.00	0	0.00	108.00	0	745	0.00%
2023/05/11	0	105.75	2	105.00	104.50	-2	740	-0.26%
2023/05/10	1	107.52	1	108.00	107.50	0	725	0.00%
2023/05/09	1	115.50	0	0.00	115.00	1	692	0.14%
2023/04/26	0.1	120.00	0	0.00	119.50	0.1	674	0.01%
2023/04/25	0	0.00	1	120.00	118.50	-1	672	-0.15%
2023/04/20	0	124.50	0	0.00	123.00	0	679	0.00%
2023/04/18	1	126.50	0	0.00	125.00	1	674	0.15%
2023/04/17	0	127.00	0	0.00	126.50	0	669	0.00%
2023/04/14	1	124.00	1	124.00	124.00	0	662	0.00%
2023/04/13	0	0.00	1	124.50	124.50	-1	657	-0.15%
2023/04/12	1	125.50	0	0.00	126.00	1	648	0.15%
2023/04/11	6	127.75	0	0.00	126.50	6	636	0.94%
2023/03/31	0	0.00	1	135.00	135.00	-1	597	-0.17%
2023/03/30	0	0.00	2	134.50	134.50	-2	600	-0.33%
2023/03/29	2	133.50	0	0.00	133.50	2	599	0.33%
2023/03/28	0	0.00	0	134.50	134.00	0	603	0.00%
2023/03/27	0	0.00	1	135.50	135.00	-1	599	-0.17%
2023/03/24	0	0.00	1	134.50	134.50	-1	593	-0.17%
2023/03/22	0.1	135.50	2	135.00	134.50	-2	588	-0.33%
2023/03/15	0	0.00	1	132.50	132.50	-1	571	-0.18%
2023/03/13	1	134.00	0	0.00	134.00	1	572	0.17%
2023/03/10	2	133.50	0	0.00	133.50	2	561	0.36%
2023/03/08	6	134.33	0	0.00	134.00	6	539	1.11%
2023/03/07	0	0.00	1	137.50	138.50	-1	466	-0.21%
2023/03/06	2	137.00	0	0.00	139.50	2	447	0.45%
2023/03/03	0	0.00	1	137.00	137.00	-1	422	-0.24%
2023/03/02	0	0.00	0	132.50	135.00	0	394	0.00%
2023/02/24	2	133.75	8	132.13	130.00	-6	347	-1.73%
2023/02/22	0	0.00	0.5	119.50	121.50	-0.5	262	-0.20%
2023/02/06	0	0.00	1	119.50	118.50	-1	327	-0.31%
2023/02/01	3	119.50	0	0.00	120.50	3	336	0.89%
2023/01/16	1	116.00	0	0.00	116.50	1	335	0.30%
2023/01/03	1	118.00	0	0.00	118.00	1	351	0.28%
2022/12/09	0	0.00	4	121.50	121.50	-4	361	-1.11%
2022/12/06	2	124.00	2	124.00	122.50	0	357	0.00%
2022/12/05	0	0.00	1	121.00	121.00	-1	354	-0.28%
2022/12/01	0	0.00	3	120.50	121.00	-3	352	-0.85%
2022/11/30	0	0.00	0	118.00	117.50	0	351	0.00%
2022/11/28	0	117.50	0	0.00	118.00	0	370	0.00%
2022/11/25	1	118.50	4	116.00	117.00	-3	372	-0.81%
2022/11/11	0	0.00	1	112.00	112.00	-1	394	-0.25%
2022/11/10	2	109.25	1	109.00	109.00	1	392	0.25%
2022/11/03	3	101.00	3	101.67	103.00	0	406	0.00%
2022/11/02	0	102.00	0	102.00	102.00	0	409	0.00%
2022/10/27	1	91.50	1	91.50	92.10	0	439	0.00%
2022/10/19	0	0.00	1	94.90	95.00	-1	470	-0.21%
2022/10/18	1	94.70	0	0.00	94.50	1	468	0.21%
2022/10/17	0	90.40	0	0.00	92.90	0	468	0.00%
2022/10/11	1	97.60	1	97.40	97.60	0	454	0.00%
2022/10/05	1	104.50	0	0.00	102.00	1	452	0.22%
2022/09/30	0	0.00	0	100.50	102.50	0	462	0.00%
2022/09/21	0	108.00	0	108.00	107.00	0	472	0.00%
2022/09/16	3	111.00	0	0.00	109.00	3	503	0.60%
2022/09/14	0	0.00	4	110.50	111.50	-4	538	-0.74%
2022/09/13	2	113.00	3	112.83	112.50	-1	548	-0.18%
2022/09/12	1	113.00	1	113.50	113.00	0	555	0.00%
2022/09/06	2	117.00	0	0.00	117.00	2	616	0.32%
2022/09/02	4	126.00	0	0.00	126.00	4	619	0.65%
2022/08/22	1	126.50	0	0.00	126.00	1	642	0.16%
2022/08/17	0	0.00	1	122.00	122.00	-1	644	-0.16%
2022/08/15	0	0.00	3	119.00	118.50	-3	635	-0.47%
2022/08/09	0	0.00	0	117.00	119.00	0	634	0.00%
2022/08/08	0	0.00	0	116.75	118.00	0	633	0.00%
2022/08/03	1	118.50	0	0.00	116.50	1	621	0.16%
2022/08/01	1	117.00	4	118.00	117.50	-3	589	-0.51%
2022/07/29	0	0.00	5	114.70	115.00	-5	577	-0.87%
2022/07/26	1	110.00	0	0.00	107.50	1	571	0.17%
2022/07/21	0	0.00	1	111.00	112.00	-1	575	-0.17%
2022/07/20	0	111.00	0	0.00	110.00	0	580	0.00%
2022/07/19	1	110.50	0	0.00	111.00	1	587	0.17%
2022/07/08	1	109.00	1	108.00	107.50	0	621	0.00%
2022/06/24	0	0.00	2	115.00	115.00	-2	608	-0.33%
2022/06/23	3	109.50	2	109.50	108.00	1	586	0.17%
2022/06/22	2	117.50	1	113.00	112.00	1	563	0.18%
2022/06/21	3	119.17	1	119.00	119.50	2	559	0.36%
2022/06/20	1	123.50	0	0.00	121.00	1	547	0.18%
2022/06/17	5	124.00	0	0.00	123.50	5	537	0.93%
2022/06/16	1	140.50	4	138.50	138.00	-3	516	-0.58%
2022/06/15	0	0.00	2	141.00	141.00	-2	488	-0.41%
2022/06/13	1	139.50	1	140.50	140.00	0	466	0.00%
2022/06/06	0	0.00	1	147.00	146.50	-1	470	-0.21%
2022/06/02	0	0.00	5	146.00	146.00	-5	489	-1.02%
2022/05/31	1	143.50	0	143.50	144.00	1	563	0.17%
2022/05/23	0	0.00	0	136.50	137.00	0	604	0.00%
2022/05/11	1	136.00	0	0.00	136.00	1	603	0.17%
2022/05/10	1	136.50	1	133.50	136.50	0	610	0.00%
2022/04/27	1	142.00	1	138.50	142.00	0	687	0.00%
2022/04/15	0	0.00	10	147.00	146.50	-10	720	-1.39%
2022/04/14	0	0.00	0	146.50	146.50	0	726	0.00%
2022/04/07	10	147.00	0	146.63	144.50	10	764	1.31%
2022/03/30	0	0.00	1	144.50	142.50	-1	753	-0.13%
2022/03/29	0	142.50	0	142.83	142.00	0	751	0.00%
2022/03/28	0	0.00	0	143.00	142.50	0	751	0.00%
2022/03/25	0	0.00	1	144.50	143.50	-1	751	-0.13%
2022/03/24	0	0.00	0	145.35	145.00	0	754	0.00%
2022/03/23	0	142.93	0	0.00	143.50	0	748	0.00%
2022/03/22	0	142.30	0	0.00	141.50	0	757	0.00%
2022/03/21	1	143.49	0	0.00	142.00	1	759	0.13%
2022/03/18	4	141.50	0	0.00	143.50	4	769	0.52%
2022/03/17	0	141.50	0	0.00	141.00	0	780	0.00%
2022/03/15	0	140.67	0	0.00	140.00	0	794	0.00%
2022/03/14	1	141.96	0	0.00	141.50	1	793	0.13%
2022/03/08	1	138.51	0	0.00	139.50	1	789	0.13%
2022/03/07	0	0.00	5	145.50	143.50	-5	770	-0.65%
2022/03/04	4	150.13	0	0.00	149.00	4	754	0.53%
2022/03/03	3	155.00	0	0.00	155.00	3	702	0.43%
2022/03/02	0	0.00	3	152.67	155.00	-3	691	-0.43%
2022/03/01	2	151.00	1	152.00	151.00	1	671	0.15%
2022/02/17	0	0.00	2	145.75	145.50	-2	715	-0.28%
2022/02/16	0	0.00	1	147.00	145.50	-1	725	-0.14%
2022/02/15	1	147.00	0	0.00	145.50	1	735	0.14%
2022/02/14	1	147.00	0	0.00	146.00	1	745	0.13%
2022/02/11	2	149.50	1	149.50	149.50	1	741	0.13%
2022/02/09	1	154.00	2	152.26	153.50	-1	734	-0.14%
2022/02/07	0	0.00	10	150.55	151.00	-10	746	-1.34%
2022/01/26	4	143.63	0	0.00	145.00	4	818	0.49%
2022/01/19	0	0.00	1	141.00	141.00	-1	959	-0.10%
2022/01/18	0	0.00	0	146.50	144.50	0	967	0.00%
2022/01/13	1	138.52	1	139.00	139.00	0	1,062	0.00%
2022/01/12	2	140.00	0	0.00	139.50	2	1,082	0.18%
2022/01/11	3	142.00	0	0.00	141.50	3	1,084	0.28%
2022/01/07	1	146.50	0	0.00	146.50	1	1,131	0.09%
2022/01/06	3	150.33	0	0.00	149.00	3	1,147	0.26%
2022/01/05	3	153.00	2	153.99	152.50	1	1,151	0.08%
2022/01/04	4	149.63	0	0.00	149.00	4	1,129	0.35%
2022/01/03	3	151.50	1	151.50	150.50	2	1,136	0.18%
2021/12/29	1	147.50	0	0.00	146.50	1	1,229	0.08%
2021/12/27	0	147.50	0	0.00	147.00	0	1,301	0.00%
2021/12/24	0	147.50	0	0.00	147.50	0	1,310	0.00%
2021/12/16	0	0.00	0	150.50	150.50	0	1,368	0.00%
2021/12/14	0	145.50	0	0.00	145.50	0	1,366	0.00%
2021/12/13	0	0.00	5	150.00	148.50	-5	1,367	-0.37%
2021/12/10	1	150.50	1	151.50	150.50	0	1,358	0.00%
2021/12/09	2	153.25	0	0.00	152.00	2	1,361	0.15%
2021/12/08	0	0.00	1	157.00	154.50	-1	1,354	-0.07%
2021/12/07	1	154.50	0	0.00	154.50	1	1,354	0.07%
2021/11/26	2	154.00	0	0.00	154.00	2	1,513	0.13%
2021/11/22	1	159.50	0	0.00	159.50	1	1,531	0.07%
2021/11/19	4	161.88	0	0.00	161.50	4	1,537	0.26%
2021/11/18	0	0.00	6	165.67	163.00	-6	1,542	-0.39%
2021/11/17	2	160.00	0	0.00	160.00	2	1,530	0.13%
2021/11/15	2	161.75	0	0.00	163.00	2	1,555	0.13%
2021/11/12	2	161.50	0	0.00	161.00	2	1,582	0.13%
2021/11/11	2	164.50	0	0.00	163.50	2	1,590	0.13%
2021/11/08	2	165.25	0	0.00	165.00	2	1,659	0.12%
2021/11/04	0	0.00	2	172.00	168.50	-2	1,722	-0.12%
2021/11/03	3	169.67	0	0.00	170.00	3	1,750	0.17%
2021/11/02	0	0.00	5.1	181.51	181.50	-5.1	1,724	-0.30%
2021/11/01	2	178.50	8.1	180.13	184.00	-6.1	1,829	-0.33%
2021/10/29	1	174.50	1	176.00	174.00	0	1,912	0.00%
2021/10/28	0	0.00	12	176.08	175.00	-12	2,050	-0.59%
2021/10/27	0	167.50	1	166.50	167.50	-1	2,015	-0.05%
2021/10/26	0	0.00	0	171.00	170.00	0	2,089	0.00%
2021/10/25	1	174.50	1	173.00	170.00	0	2,095	0.00%
2021/10/22	10	168.85	9	170.56	168.00	1	2,090	0.05%
2021/10/21	6	165.83	8	168.31	169.00	-2	2,096	-0.10%
2021/10/20	1	165.00	1	166.50	164.00	0	2,082	0.00%
2021/10/19	0	0.00	3	164.00	165.00	-3	2,154	-0.14%
2021/10/18	1	163.50	7	163.86	164.00	-6	2,156	-0.28%
2021/10/15	0	158.50	0	0.00	158.50	0	2,142	0.00%
2021/10/13	1	156.00	3	159.50	156.50	-2	2,136	-0.09%
2021/10/07	1	151.00	1	152.50	158.00	0	2,241	0.00%
2021/10/06	0	0.00	14.2	152.75	155.50	-14.2	2,226	-0.64%
2021/10/04	4.1	144.99	10	145.55	144.50	-5.9	2,191	-0.27%
2021/09/29	1	152.00	0	0.00	153.50	1	2,292	0.04%
2021/09/28	2	152.25	51	152.22	153.50	-49	2,315	-2.12%
2021/09/27	0	155.47	2	154.50	154.00	-2	2,336	-0.08%
2021/09/24	0	157.50	0	0.00	157.50	0	2,450	0.00%
2021/09/22	0	153.25	0	0.00	153.00	0	2,549	0.00%
2021/09/16	1	156.00	1	157.50	155.50	0	2,809	0.00%
2021/09/14	3	158.00	1	157.50	156.50	2	2,905	0.07%
2021/09/13	1	160.00	0	0.00	160.00	1	2,955	0.03%
2021/09/10	0	0.00	2	160.00	158.50	-2	2,999	-0.07%
2021/09/08	2.1	157.21	0	0.00	156.00	2.1	3,077	0.07%
2021/09/06	3	167.00	5.1	170.00	165.00	-2.1	3,128	-0.07%
2021/09/01	2	166.00	0	0.00	164.50	2	3,312	0.06%
2021/08/31	0	0.00	10	159.80	159.00	-10	3,324	-0.30%
2021/08/27	5	155.10	0	0.00	155.50	5	3,500	0.14%
2021/08/25	1	157.50	2	156.25	156.00	-1	3,661	-0.03%
2021/08/24	3	153.17	1	153.50	152.50	2	3,792	0.05%
2021/08/23	0	0.00	2	156.75	158.00	-2	3,850	-0.05%
2021/08/20	1	153.00	0	0.00	153.00	1	3,925	0.03%
2021/08/19	1	150.50	0	0.00	150.00	1	4,122	0.02%
2021/08/18	3	152.00	1	151.00	160.00	2	4,251	0.05%
2021/08/17	6	155.42	0	0.00	154.00	6	4,369	0.14%
2021/08/16	1	161.50	1	158.00	158.50	0	4,477	0.00%
2021/08/12	1	169.50	0	0.00	169.50	1	4,515	0.02%
2021/08/11	11	165.55	11	166.95	165.00	0	4,536	0.00%
2021/08/10	4	169.50	0	0.00	165.00	4	4,551	0.09%
2021/08/09	8	174.00	7	176.00	171.50	1	4,551	0.02%
2021/08/06	1	177.00	2	179.50	177.00	-1	4,567	-0.02%
2021/08/05	5	176.20	2	182.50	173.00	3	4,578	0.07%
2021/08/04	5.1	177.60	4.1	179.95	177.50	1	4,519	0.02%
2021/08/03	4.1	178.12	9	177.17	178.00	-4.9	4,461	-0.11%
2021/08/02	2	166.50	0	0.00	168.00	2	4,399	0.05%
2021/07/30	9	171.06	5	168.10	163.50	4	4,456	0.09%
2021/07/29	3	165.17	5	163.40	165.00	-2	4,419	-0.05%
2021/07/28	6.1	158.70	1.1	157.79	160.00	5	4,458	0.11%
2021/07/27	4	163.13	1	159.00	162.50	3	4,530	0.07%
2021/07/26	1	164.00	1	163.50	163.50	0	4,596	0.00%
2021/07/23	1.1	171.58	46	170.29	168.50	-44.9	4,589	-0.98%
2021/07/22	4	158.50	5	158.50	157.50	-1	4,551	-0.02%
2021/07/21	2	159.50	0	0.00	157.50	2	4,604	0.04%
2021/07/20	1	165.50	67	160.01	159.00	-66	4,653	-1.42%
2021/07/19	1	168.00	2	170.00	166.50	-1	4,724	-0.02%
2021/07/16	9	170.39	6	169.83	167.50	3	4,880	0.06%
2021/07/15	3	169.00	2	169.75	170.00	1	4,906	0.02%
2021/07/14	9	158.89	7.1	159.59	159.50	1.9	4,880	0.04%
2021/07/13	5	167.00	27	168.81	164.00	-22	4,844	-0.45%
2021/07/12	0	0.00	1	170.00	167.50	-1	4,848	-0.02%
2021/07/09	5.1	167.02	0	0.00	166.00	5.1	4,881	0.10%
2021/07/08	2.1	170.07	8	170.61	172.00	-5.9	4,891	-0.12%
2021/07/07	2	169.25	1	171.50	167.50	1	4,866	0.02%
2021/07/06	0	0.00	1	171.00	171.00	-1	4,884	-0.02%
2021/07/05	1	167.00	0	0.00	167.50	1	4,924	0.02%
2021/07/02	0	0.00	1	167.05	170.00	-1	5,188	-0.02%
2021/07/01	17	171.71	9	176.89	167.00	8	5,264	0.15%
2021/06/30	1	170.50	0	0.00	172.50	1	5,232	0.02%
2021/06/29	10	172.45	0	0.00	172.50	10	5,235	0.19%
2021/06/28	20	172.55	10	173.30	178.50	10	5,183	0.19%
2021/06/25	8.1	164.19	15	164.27	163.50	-6.9	5,108	-0.14%
2021/06/24	3	152.99	1	155.50	155.00	2	5,031	0.04%
2021/06/23	6	157.25	1	150.00	150.50	5	5,015	0.10%
2021/06/22	0	0.00	6	159.67	156.50	-6	4,961	-0.12%
2021/06/21	2	158.25	15	159.50	157.50	-13	4,955	-0.26%
2021/06/18	16	156.97	0	0.00	155.50	16	4,935	0.32%
2021/06/17	6	160.25	1	158.50	158.50	5	4,927	0.10%
2021/06/16	2	161.00	1	160.50	160.50	1	4,923	0.02%
2021/06/15	6	160.83	7	164.36	164.50	-1	4,965	-0.02%
2021/06/11	8	155.81	9	157.44	163.50	-1	4,911	-0.02%
2021/06/10	9	152.39	8	153.81	152.00	1	4,826	0.02%
2021/06/09	1	159.00	1	160.00	160.00	0	4,783	0.00%
2021/06/08	9	159.00	7	159.29	162.50	2	4,781	0.04%
2021/06/07	3	159.83	5	161.00	160.00	-2	4,868	-0.04%
2021/06/04	1	159.00	3	160.33	158.00	-2	4,834	-0.04%
2021/06/03	4	158.25	7	157.50	159.00	-3	4,871	-0.06%
2021/06/02	10	154.95	43	153.38	154.50	-33	5,008	-0.66%
2021/06/01	19	149.18	21	151.69	155.00	-2	5,359	-0.04%
2021/05/28	5	143.20	11.1	144.55	145.00	-6.1	5,580	-0.11%
2021/05/27	29	147.33	8	146.94	139.50	21	5,585	0.38%
2021/05/26	5	140.30	16	143.15	139.00	-11	5,488	-0.20%
2021/05/25	22	137.52	20	132.03	134.00	2	5,430	0.04%
2021/05/24	2	126.76	3	127.67	134.00	-1	5,325	-0.02%
2021/05/21	2	120.00	1	122.00	122.00	1	5,288	0.02%
2021/05/20	3	117.33	2	119.50	114.00	1	5,372	0.02%
2021/05/19	4	118.13	3	118.17	118.00	1	5,600	0.02%
2021/05/17	6	111.92	8	111.75	109.50	-2	5,730	-0.03%
2021/05/14	0	0.00	9	115.44	111.50	-9	5,740	-0.16%
2021/05/13	2	116.00	1	112.50	116.00	1	5,740	0.02%
2021/05/12	8	124.44	18.2	122.60	116.50	-10.2	5,783	-0.18%
2021/05/11	3	137.00	8	136.19	129.00	-5	5,732	-0.09%
2021/05/10	2	139.50	6	138.25	138.50	-4	5,660	-0.07%
2021/05/07	14	132.18	10	133.50	132.50	4	5,601	0.07%
2021/05/06	7	124.29	0.1	130.50	124.00	6.9	5,558	0.12%
2021/05/05	9	129.56	12	125.83	128.00	-3	5,594	-0.05%
2021/05/04	5	128.60	0	0.00	125.50	5	5,586	0.09%
2021/05/03	1	131.50	2	132.75	134.50	-1	5,487	-0.02%
2021/04/29	0	0.00	20	127.50	128.00	-20	5,383	-0.37%
2021/04/28	0	0.00	1	129.00	126.00	-1	5,355	-0.02%
2021/04/27	21	130.86	1	127.50	126.50	20	5,307	0.38%
2021/04/26	4	126.13	1	125.50	129.50	3	5,238	0.06%
2021/04/23	0	0.00	4	127.25	125.50	-4	5,173	-0.08%
2021/04/22	3	121.83	6.1	126.52	120.50	-3.1	5,083	-0.06%
2021/04/21	1	119.00	2	119.00	120.50	-1	4,913	-0.02%
2021/04/16	10	113.55	0	0.00	113.00	10	4,843	0.21%
2021/04/15	17	115.94	3	116.00	116.00	14	4,828	0.29%
2021/04/14	0	0.00	12	106.83	111.00	-12	4,800	-0.25%
2021/04/13	2.1	111.21	0	0.00	110.50	2.1	4,796	0.04%
2021/04/12	0	0.00	21	112.62	113.00	-21	4,770	-0.44%
2021/04/09	2	114.75	1	114.50	115.00	1	4,730	0.02%
2021/04/08	30.4	116.01	18	123.72	113.00	12.4	4,639	0.27%
2021/04/07	13	112.69	17	114.56	116.50	-4	4,356	-0.09%
2021/04/06	34	104.19	17	103.77	106.00	17	4,252	0.40%
2021/04/01	13	96.28	0.3	94.00	96.60	12.7	4,162	0.31%
2021/03/31	1	94.50	2	94.50	93.90	-1	4,122	-0.02%
2021/03/30	23	96.41	0	0.00	94.20	23	4,111	0.56%
2021/03/29	8	95.05	1	95.00	95.00	7	4,063	0.17%
2021/03/26	0	0.00	2	92.60	92.30	-2	4,005	-0.05%
2021/03/25	0	0.00	1	91.70	91.20	-1	3,990	-0.03%
2021/03/24	2	92.70	3	93.07	91.70	-1	3,978	-0.03%
2021/03/23	0	0.00	1	91.90	90.80	-1	3,928	-0.03%
2021/03/19	1	91.60	5	91.36	90.50	-4	3,885	-0.10%
2021/03/18	5	91.86	25	91.98	93.00	-20	3,851	-0.52%
2021/03/17	0	0.00	9	89.59	89.60	-9	3,790	-0.24%
2021/03/16	13	88.81	0	0.00	88.00	13	3,778	0.34%
2021/03/15	6	88.20	3	89.53	88.30	3	3,791	0.08%
2021/03/12	0	0.00	6	87.60	87.00	-6	3,752	-0.16%
2021/03/11	6	88.22	2	87.60	87.80	4	3,720	0.11%
2021/03/10	2	84.30	5	84.20	84.60	-3	3,610	-0.08%
2021/03/09	9	84.60	1	83.60	83.50	8	3,541	0.23%
2021/03/08	26.1	91.03	13	90.19	86.50	13.1	3,460	0.38%
2021/03/05	27.2	95.61	23	96.95	90.60	4.2	3,252	0.13%
2021/03/04	30	90.45	34	91.36	92.00	-4	2,812	-0.14%
2021/03/03	13	84.97	37	83.75	86.70	-24	2,551	-0.94%
2021/03/02	0	0.00	3	85.60	81.50	-3	2,400	-0.12%
2021/02/26	3	83.73	1	83.30	83.60	2	2,330	0.09%
2021/02/25	1	80.50	8	82.64	81.70	-7	2,267	-0.31%
2021/02/24	1	78.00	0	0.00	79.60	1	2,215	0.05%
2021/02/23	6	80.08	1	79.30	79.70	5	2,362	0.21%
2021/02/22	7	79.13	8	77.18	79.00	-1	2,348	-0.04%
2021/02/19	9	77.22	7	79.56	78.50	2	2,289	0.09%
2021/02/18	1	70.50	8.1	71.40	73.40	-7.1	2,039	-0.35%
2021/02/17	0	0.00	1	66.40	66.80	-1	1,872	-0.05%
2021/02/05	1	66.00	0	0.00	66.10	1	1,861	0.05%
2021/02/04	0	0.00	5	64.90	65.80	-5	1,821	-0.27%
2021/02/03	39	66.49	32	66.30	63.50	7	1,818	0.38%
2021/02/02	7	62.94	0	0.00	64.40	7	1,756	0.40%
2021/01/29	1	62.80	0	0.00	62.30	1	1,858	0.05%
2021/01/28	1	64.50	0	0.00	64.30	1	1,837	0.05%
2021/01/27	59	65.77	58	64.06	63.60	1	1,814	0.06%
2021/01/26	1	62.30	5	62.46	61.80	-4	1,737	-0.23%
2021/01/25	1	59.50	0	0.00	60.00	1	1,687	0.06%
2021/01/20	1	57.50	0	0.00	57.60	1	1,778	0.06%
2021/01/18	1	59.40	1	57.10	59.40	0	1,807	0.00%
2021/01/15	1	58.90	0	0.00	58.90	1	1,831	0.05%
2021/01/13	0	0.00	2	60.30	60.30	-2	1,918	-0.10%
2021/01/08	0	0.00	2	62.45	62.10	-2	1,984	-0.10%
2021/01/06	0	0.00	1	62.50	62.50	-1	2,055	-0.05%
2021/01/05	0	0.00	1	60.50	61.00	-1	2,064	-0.05%
2021/01/04	0.3	59.20	0	0.00	60.10	0.3	2,100	0.01%
2020/12/31	1	58.60	0	0.00	58.80	1	2,157	0.05%
2020/12/29	0	0.00	1	59.80	59.00	-1	2,481	-0.04%
2020/12/25	15	60.03	0	0.00	60.00	15	2,735	0.55%
2020/12/24	0	0.00	1	60.80	60.40	-1	2,788	-0.04%
2020/12/17	1	60.50	0	0.00	60.40	1	3,045	0.03%
2020/12/15	1	58.90	0	0.00	58.90	1	3,094	0.03%
2020/12/11	2	60.40	2	61.25	60.10	0	3,186	0.00%
2020/12/10	2	60.95	0	0.00	60.90	2	3,250	0.06%
2020/12/09	2	61.45	1	61.70	61.20	1	3,436	0.03%
2020/12/04	1	64.80	0	0.00	63.50	1	3,920	0.03%
2020/12/01	0	0.00	2	63.05	62.80	-2	4,411	-0.05%
2020/11/27	1	63.50	0	0.00	63.50	1	4,596	0.02%
2020/11/26	0	0.00	1	63.60	63.50	-1	4,607	-0.02%
2020/11/24	1	63.90	11	63.49	63.50	-10	4,626	-0.22%
2020/11/20	6	67.62	5	67.88	65.10	1	4,527	0.02%
2020/11/19	2	65.35	3	66.17	67.00	-1	4,342	-0.02%
2020/11/18	4	64.58	1	65.20	64.00	3	4,269	0.07%
2020/11/17	0	0.00	1	64.00	63.50	-1	4,189	-0.02%
2020/11/16	4	63.10	1	64.80	63.10	3	4,189	0.07%
2020/11/12	0	0.00	1	63.80	62.50	-1	4,163	-0.02%
2020/11/11	4	63.43	1	63.30	62.80	3	4,140	0.07%
2020/11/10	15	63.93	0	0.00	63.90	15	4,088	0.37%
2020/11/09	4	64.30	4	64.78	65.80	0	4,039	0.00%
2020/11/06	5	61.94	0	0.00	63.50	5	3,986	0.13%
2020/11/05	0	0.00	1	60.30	60.10	-1	3,925	-0.03%
2020/11/04	1	61.50	0	0.00	61.50	1	3,911	0.03%
2020/10/30	1	59.40	1	61.10	59.00	0	3,891	0.00%
2020/10/29	1	60.80	0	0.00	60.50	1	3,868	0.03%
2020/10/28	1	60.50	5	58.90	58.40	-4	3,825	-0.10%
2020/10/27	0	0.00	3	60.10	60.30	-3	3,785	-0.08%
2020/10/26	1	61.00	0	0.00	61.00	1	3,767	0.03%
2020/10/22	3	64.23	5	63.60	61.50	-2	3,718	-0.05%
2020/10/16	2	61.50	1	61.20	60.80	1	3,575	0.03%
2020/10/15	1	62.40	6	62.87	62.20	-5	3,536	-0.14%
2020/10/14	10	64.60	1	64.40	64.50	9	3,492	0.26%
2020/10/13	1	62.00	2	62.25	62.00	-1	3,419	-0.03%
2020/10/12	0	0.00	2	64.50	63.70	-2	3,376	-0.06%
2020/10/08	10	63.55	0	0.00	63.40	10	3,326	0.30%
2020/10/07	6	64.43	7	64.86	64.50	-1	3,261	-0.03%
2020/10/06	28	63.95	29	63.54	64.50	-1	3,103	-0.03%
2020/10/05	5	60.48	3	61.63	60.90	2	2,928	0.07%
2020/09/30	2	58.60	2	58.60	60.40	0	2,775	0.00%
2020/09/29	3	56.47	3	56.80	57.80	0	2,659	0.00%
2020/09/28	2	55.60	4	57.23	56.60	-2	2,603	-0.08%
2020/09/25	8	53.50	3	54.33	52.40	5	2,531	0.20%
2020/09/24	0	0.00	16	55.58	55.50	-16	2,471	-0.65%
2020/09/23	1	57.80	1	56.70	56.70	0	2,437	0.00%
2020/09/22	2	56.00	0	0.00	56.10	2	2,392	0.08%
2020/09/18	2	59.55	5	59.24	59.60	-3	2,293	-0.13%
2020/09/17	3	58.73	2	59.05	59.10	1	2,260	0.04%
2020/09/16	4	59.30	4	59.88	58.20	0	2,220	0.00%
2020/09/15	6	59.48	6	59.82	60.20	0	2,149	0.00%
2020/09/14	3	64.30	1	63.40	59.00	2	2,074	0.10%
2020/09/11	9	63.83	9	63.94	61.20	0	1,876	0.00%
2020/09/10	0	0.00	2	62.70	62.70	-2	1,523	-0.13%
2020/09/09	3	56.10	1	56.90	57.00	2	1,479	0.14%
2020/09/08	3	54.43	8	54.56	55.00	-5	1,292	-0.39%
2020/09/07	8	54.10	6	53.02	52.60	2	1,145	0.17%
2020/09/04	11	52.06	7	52.30	52.90	4	1,018	0.39%
2020/09/03	154	48.07	1	49.50	49.55	153	755	20.24%	大買/鉅額交易
2020/09/02	6	45.18	6	45.40	45.05	0	594	0.00%
2020/08/31	0	0.00	1	43.10	44.70	-1	539	-0.19%
2020/08/26	0	0.00	1	41.70	41.50	-1	497	-0.20%
2020/08/18	1	41.30	2	40.83	41.30	-1	575	-0.17%
2020/08/14	0	0.00	5	39.08	39.40	-5	607	-0.82%
2020/08/03	0	0.00	3	37.20	37.15	-3	758	-0.40%
2020/07/29	0	0.00	3	37.20	37.40	-3	766	-0.39%
2020/07/28	0	0.00	4	37.20	37.15	-4	771	-0.52%
2020/07/17	1	35.70	0	0.00	35.40	1	781	0.13%
2020/07/16	1	36.00	1	36.20	36.10	0	782	0.00%
2020/07/15	3	36.55	0	0.00	36.50	3	778	0.39%
2020/07/13	3	36.82	0	0.00	37.00	3	779	0.38%
2020/07/06	0	0.00	1	38.80	38.70	-1	781	-0.13%
2020/07/01	0	0.00	0.5	37.40	37.40	-0.5	780	-0.06%
2020/06/22	0	0.00	2	37.53	37.10	-2	802	-0.25%
2020/06/15	1	38.30	0	0.00	38.25	1	863	0.12%
2020/06/12	1	37.45	0	0.00	38.20	1	914	0.11%
2020/06/11	1	38.40	0	0.00	38.40	1	918	0.11%
2020/06/10	0	0.00	1	40.20	40.15	-1	909	-0.11%
2020/06/09	1	41.20	0	0.00	40.85	1	920	0.11%
2020/06/05	2	40.60	0	0.00	40.75	2	936	0.21%
2020/05/27	1	44.00	1	42.85	41.95	0	909	0.00%
2020/05/20	4	47.05	5	47.14	47.70	-1	749	-0.13%
2020/05/19	3	45.35	12	45.26	47.40	-9	707	-1.27%
2020/05/18	0	0.00	1	44.20	44.35	-1	662	-0.15%
2020/05/15	5	43.37	0	0.00	44.00	5	642	0.78%
2020/05/13	5	43.20	0	0.00	43.50	5	585	0.85%
2020/05/04	0	0.00	3	42.03	42.10	-3	551	-0.54%
2020/04/15	0	0.00	1	39.50	39.45	-1	577	-0.17%
2020/04/14	0	0.00	1	38.85	38.90	-1	574	-0.17%
2020/04/10	1	38.75	0	0.00	38.75	1	582	0.17%
2020/04/07	1	37.85	0	0.00	37.70	1	582	0.17%
2020/03/30	3	37.20	0	0.00	37.10	3	570	0.53%
2020/03/27	0	0.00	5	37.17	36.45	-5	569	-0.88%
2020/03/26	5	36.30	0	0.00	36.30	5	557	0.90%
2020/03/24	0	0.00	1	34.45	34.45	-1	549	-0.18%
2020/03/19	1	32.30	0	0.00	31.10	1	523	0.19%
2020/03/18	1	34.00	0	0.00	34.30	1	498	0.20%
2020/03/11	0	0.00	5	39.55	37.80	-5	413	-1.21%
2020/01/16	1	48.60	1	48.40	48.45	0	528	0.00%
2019/12/03	0	0.00	1	45.75	46.00	-1	1,007	-0.10%
2019/11/21	0	0.00	4	47.05	47.35	-4	1,124	-0.36%
2019/11/14	2	47.20	2	47.13	46.70	0	1,399	0.00%
2019/11/11	2	47.90	0	0.00	47.60	2	1,803	0.11%
2019/11/07	1	48.65	0	0.00	48.55	1	1,855	0.05%
2019/11/06	0	0.00	15	50.50	49.60	-15	1,878	-0.80%
2019/11/05	18	50.16	4	50.34	49.80	14	1,962	0.71%
2019/10/30	3	50.07	0	0.00	49.80	3	2,074	0.14%
2019/10/29	0	0.00	1	49.70	48.70	-1	2,077	-0.05%
2019/10/15	7	45.11	7	44.99	45.15	0	2,665	0.00%
2019/10/09	9	46.31	10	46.89	47.40	-1	2,806	-0.04%
2019/10/08	4	48.50	4	48.25	48.50	0	2,798	0.00%
2019/10/07	1	51.20	0	0.00	51.50	1	2,824	0.04%
2019/10/04	0	0.00	3	51.13	50.60	-3	2,885	-0.10%
2019/10/03	8	50.85	0	0.00	50.50	8	2,886	0.28%
2019/10/01	0	0.00	1	49.00	49.40	-1	2,894	-0.03%
2019/09/26	1	49.85	1	50.90	49.85	0	2,969	0.00%
2019/09/25	1	50.50	0	0.00	50.40	1	2,971	0.03%
2019/09/20	0	0.00	1	51.70	51.70	-1	2,992	-0.03%
2019/09/19	1	53.10	0	0.00	51.30	1	2,991	0.03%
2019/09/11	0	0.00	5	47.95	49.50	-5	2,969	-0.17%
2019/09/04	0	0.00	10	51.03	51.30	-10	3,059	-0.33%
2019/08/30	0	0.00	0	51.00	51.20	0	3,080	0.00%
2019/08/29	0	0.00	0	50.70	50.70	0	3,074	0.00%
2019/08/28	0	0.00	0	50.70	50.80	0	3,066	0.00%
2019/08/26	3	50.00	0	0.00	49.50	3	3,043	0.10%
2019/08/23	1	51.20	4	51.30	51.90	-3	3,033	-0.10%
2019/08/22	18	52.72	0	0.00	51.10	18	3,010	0.60%
2019/08/21	10	54.42	14	54.14	53.10	-4	2,970	-0.13%
2019/08/20	1	53.30	2	52.95	52.30	-1	2,895	-0.03%
2019/08/19	2	52.80	0	0.00	52.60	2	2,886	0.07%
2019/08/16	0	0.00	1	52.80	53.00	-1	2,858	-0.03%
2019/08/15	62	53.04	44	52.30	52.00	18	2,798	0.64%
2019/08/14	43	50.46	68	51.57	52.80	-25	2,636	-0.95%
2019/08/13	3	47.85	0	0.00	48.05	3	2,515	0.12%
2019/08/08	20	46.47	20	46.63	47.10	0	2,503	0.00%
2019/08/07	15	48.42	15	49.25	46.80	0	2,500	0.00%
2019/08/06	1	41.10	1	41.75	47.10	0	2,406	0.00%
2019/08/05	1	44.40	1	43.95	43.70	0	2,366	0.00%
2019/08/02	1	47.10	0	0.00	46.55	1	2,349	0.04%
2019/08/01	1	47.90	0	0.00	48.50	1	2,347	0.04%
2019/07/31	1	47.00	2	47.33	48.00	-1	2,398	-0.04%
2019/07/30	4	47.68	4	47.25	47.40	0	2,435	0.00%
2019/07/29	0	0.00	1	46.95	47.50	-1	2,402	-0.04%
2019/07/26	1	47.45	0	0.00	46.30	1	2,359	0.04%
2019/07/25	13	46.47	6	47.40	46.25	7	2,311	0.30%
2019/07/24	5	50.70	2	50.80	50.80	3	2,202	0.14%
2019/07/23	18	50.77	45.5	51.33	52.50	-27.5	2,173	-1.27%
2019/07/22	27	50.64	25	50.90	50.60	2	2,133	0.09%
2019/07/19	6	51.77	55	51.58	51.40	-49	2,120	-2.31%
2019/07/18	20	51.10	16	51.79	51.30	4	2,072	0.19%
2019/07/17	12	52.27	13	52.96	52.50	-1	2,052	-0.05%
2019/07/16	17	51.69	21	51.34	52.20	-4	1,953	-0.20%
2019/07/15	26	48.83	7	48.29	49.45	19	1,870	1.02%
2019/07/12	16	45.41	4	46.13	46.25	12	1,810	0.66%
2019/07/11	32	45.52	3	45.02	45.20	29	1,783	1.63%
2019/07/10	5	44.45	6	44.48	43.95	-1	1,765	-0.06%
2019/07/09	1	40.70	4	40.49	41.60	-3	1,727	-0.17%
2019/07/08	5	40.80	0	0.00	40.35	5	1,723	0.29%
2019/07/04	0	0.00	10.5	41.99	42.00	-10.5	1,705	-0.62%
2019/07/03	12	40.42	13	40.60	41.20	-1	1,673	-0.06%
2019/07/02	0	0.00	14	38.55	39.05	-14	1,606	-0.87%
2019/07/01	0	0.00	5	38.80	37.80	-5	1,590	-0.31%
2019/06/27	0	0.00	3	38.15	38.20	-3	1,561	-0.19%
2019/06/26	0	0.00	3	36.60	36.75	-3	1,542	-0.19%
2019/06/24	0	0.00	1	37.45	37.50	-1	1,510	-0.07%
2019/06/20	2	37.83	0	0.00	38.10	2	1,440	0.14%
2019/06/19	1	37.70	1	38.00	38.00	0	1,427	0.00%
2019/06/18	0	0.00	1	36.35	37.50	-1	1,399	-0.07%
2019/06/14	23	37.55	25	37.54	36.30	-2	1,345	-0.15%
2019/06/12	0	0.00	2	35.00	35.30	-2	1,229	-0.16%
2019/06/10	0	0.00	4	34.25	34.30	-4	1,225	-0.33%
2019/06/06	1	32.20	1	32.25	32.45	0	1,214	0.00%
2019/06/05	2	31.40	0	0.00	31.30	2	1,227	0.16%
2019/05/31	10	33.15	10	32.85	32.85	0	1,221	0.00%
2019/05/30	0	0.00	0.1	33.20	33.30	-0.1	1,214	-0.01%
2019/05/27	1	32.85	23	32.80	32.95	-22	1,155	-1.90%
2019/05/24	1	31.90	10	32.84	32.20	-9	1,118	-0.80%
2019/05/22	6	32.23	1	32.15	31.15	5	1,067	0.47%
2019/05/21	25	32.39	0	0.00	32.20	25	1,049	2.38%
2019/05/20	17	31.69	5	32.00	32.00	12	1,006	1.19%
2019/05/17	14	32.01	1	32.30	31.00	13	981	1.32%
2019/05/15	6	30.79	6	31.03	30.90	0	933	0.00%
2019/05/08	9	31.94	9	31.88	32.20	0	806	0.00%
2019/05/07	1	30.15	1	30.45	30.40	0	712	0.00%
2019/05/06	0	0.00	5	29.20	28.90	-5	653	-0.77%
2019/05/03	0	0.00	2	29.50	29.20	-2	642	-0.31%
2019/05/02	2	28.60	0	0.00	28.65	2	633	0.32%
2019/04/26	4	28.84	1	29.20	28.60	3	593	0.51%
2019/04/25	0	0.00	9	30.20	28.70	-9	572	-1.57%
2019/04/24	10	29.35	2	29.83	29.90	8	540	1.48%
2019/04/23	1	29.40	60	29.41	29.75	-59	510	-11.56%
2019/04/22	0	0.00	30	27.89	27.25	-30	445	-6.74%
2019/04/18	93	27.65	3	27.63	26.10	90	417	21.55%
2019/04/17	4	25.55	0	0.00	26.00	4	385	1.04%
2019/04/16	13	26.44	5	25.93	26.30	8	374	2.14%
2019/04/15	2	25.10	2	25.33	26.05	0	332	0.00%
2019/04/12	4	23.53	5	23.87	23.70	-1	295	-0.34%
2019/04/11	1	23.00	0	0.00	22.70	1	278	0.36%
2019/04/10	0	0.00	1	21.85	23.00	-1	268	-0.37%
2019/04/09	0	0.00	1	21.70	21.65	-1	259	-0.38%
2019/04/03	0	0.00	0	21.35	21.50	0	278	0.00%
2019/04/01	0	21.40	1	21.50	21.55	-1	275	-0.36%
2019/03/29	0	21.10	0	0.00	21.25	0	273	0.00%
2019/03/27	0	21.15	1	21.30	21.30	-1	271	-0.37%
2019/03/22	0	0.00	1	21.25	21.15	-1	268	-0.37%
2019/03/19	0	21.55	0	0.00	21.55	0	264	0.00%
2019/03/18	0	21.40	0	0.00	21.55	0	262	0.00%
2019/03/15	0	21.60	0	0.00	21.70	0	257	0.00%
2019/03/14	0	21.95	1	22.70	22.00	-1	252	-0.40%
2019/03/13	2	22.22	1	22.30	22.05	1	234	0.43%
2019/03/08	0.2	20.00	0	0.00	20.10	0.2	173	0.10%
2019/03/06	0	0.00	10	19.25	19.20	-10	165	-6.05%
2019/03/05	0	19.15	0	0.00	19.25	0	164	0.00%
2019/01/11	4	18.85	0	0.00	19.00	4	193	2.07%
2019/01/09	0	0.00	2	19.50	18.70	-2	193	-1.03%
2018/12/27	3	18.60	1	18.75	18.80	2	208	0.96%
2018/12/24	0	0.00	1	17.30	17.30	-1	206	-0.48%
2018/12/21	0	0.00	0.6	17.20	17.30	-0.6	212	-0.26%
2018/12/06	3	19.10	0	0.00	18.55	3	237	1.26%
2018/11/28	0.3	17.05	0	0.00	17.05	0.3	238	0.11%
2018/11/21	0.5	17.10	0	0.00	17.10	0.5	280	0.18%
2018/11/13	0	0.00	1	16.80	16.90	-1	333	-0.30%
2018/11/08	0.2	17.60	0	0.00	17.60	0.2	446	0.04%
2018/10/31	0.3	15.10	0	0.00	15.15	0.3	473	0.07%
2018/10/12	0.3	16.30	0	0.00	16.30	0.3	536	0.06%
2018/10/01	0	0.00	2	20.95	20.80	-2	665	-0.30%
2018/09/19	0	0.00	0.7	22.90	22.85	-0.7	696	-0.10%
2018/09/11	2	23.40	0	0.00	22.40	2	804	0.25%
2018/08/29	0	0.00	0.7	27.40	27.30	-0.7	940	-0.07%
2018/08/08	0	0.00	17	28.50	27.10	-17	1,022	-1.66%
2018/08/06	0	0.00	5	29.50	30.30	-5	984	-0.51%
2018/07/27	2	28.13	2	28.20	27.75	0	980	0.00%
2018/07/19	0	0.00	2	25.80	25.65	-2	992	-0.20%
2018/07/18	0	0.00	1	25.85	25.55	-1	1,006	-0.10%
2018/07/16	1	25.40	0	26.00	25.50	1	1,037	0.10%
2018/07/10	2	25.60	0	0.00	25.35	2	1,151	0.17%
2018/07/06	1	24.80	0	0.00	24.20	1	1,184	0.08%
2018/07/05	3	25.10	0	0.00	25.00	3	1,197	0.25%
2018/07/04	82	25.33	63	24.72	24.75	19	1,192	1.59%
2018/07/03	1	27.40	2	28.45	27.40	-1	1,175	-0.09%
2018/07/02	0	0.00	0	31.25	30.40	0	1,176	0.00%
2018/06/29	1	30.85	0	0.00	30.80	1	1,215	0.08%
2018/06/26	0	0.00	0	31.70	31.30	0	1,888	0.00%
2018/06/25	1	31.20	0	0.00	31.20	1	1,969	0.05%
2018/06/19	3	32.80	0	0.00	32.20	3	2,515	0.12%
2018/06/15	5	34.02	5	33.65	33.50	0	2,546	0.00%
2018/06/14	1	33.85	8	33.76	33.60	-7	2,580	-0.27%
2018/06/13	0	0.00	1	33.00	32.70	-1	2,572	-0.04%
2018/06/12	5	32.00	0	0.00	31.95	5	2,608	0.19%
2018/06/11	51	32.37	49	31.71	31.35	2	2,744	0.07%
2018/06/08	9	31.53	4	31.69	32.00	5	2,752	0.18%
2018/06/07	3	30.68	0	0.00	30.80	3	2,806	0.11%
2018/05/30	0	0.00	1	32.90	31.95	-1	2,825	-0.04%
2018/05/28	0	0.00	10.1	35.65	35.20	-10.1	2,805	-0.36%
2018/05/25	1	39.70	76	39.66	39.60	-75	2,794	-2.68%
2018/05/23	0.1	40.00	0	0.00	39.85	0.1	2,859	0.00%
2018/05/22	4	39.51	2	39.60	39.30	2	2,920	0.07%
2018/05/11	4	39.43	0	0.00	39.35	4	3,082	0.13%
2018/05/07	0	0.00	2	39.20	39.10	-2	3,235	-0.06%
2018/05/04	2	38.75	0	0.00	38.75	2	3,416	0.06%
2018/05/03	1	38.45	0	38.40	38.40	1	3,645	0.03%
2018/05/02	1	38.90	0	0.00	38.70	1	3,809	0.03%
2018/04/30	1	39.00	0	39.05	39.05	1	3,882	0.03%
2018/04/27	1	37.60	1	37.95	37.65	0	3,934	0.00%
2018/04/26	3	37.80	1	38.40	37.40	2	4,076	0.05%
2018/04/25	0	0.00	20	38.83	38.75	-20	4,424	-0.45%
2018/04/24	1	39.10	1	39.80	39.10	0	4,524	0.00%
2018/04/23	1	39.65	0	0.00	39.65	1	4,518	0.02%
2018/04/20	1	39.50	0	0.00	39.35	1	4,510	0.02%
2018/04/18	0	0.00	1	40.70	40.60	-1	4,485	-0.02%
2018/04/17	2	40.90	1	41.15	40.60	1	4,455	0.02%
2018/04/16	1	41.40	0	0.00	41.85	1	4,448	0.02%
2018/04/13	21	43.11	3	43.30	42.50	18	4,435	0.41%
2018/04/10	3	42.93	0	0.00	42.80	3	4,390	0.07%
2018/04/09	1	42.70	4	43.05	42.70	-3	4,383	-0.07%
2018/04/02	0	0.00	1	44.00	43.10	-1	4,314	-0.02%
2018/03/31	19	43.29	18	43.54	43.15	1	4,283	0.02%
2018/03/30	127	43.97	174	43.28	42.20	-47	4,219	-1.11%	大買/大賣/
2018/03/29	163	45.89	70	45.86	43.90	93	4,000	2.32%	大買/
2018/03/28	3	43.80	2	44.25	44.50	1	3,667	0.03%
2018/03/27	7	44.34	18	44.39	44.00	-11	3,607	-0.30%
2018/03/26	63	42.64	23	42.89	43.50	40	3,415	1.17%
2018/03/23	3	40.42	3	40.77	41.45	0	3,237	0.00%
2018/03/22	3	40.05	5	39.95	41.00	-2	3,168	-0.06%
2018/03/20	2	39.70	0	0.00	39.75	2	3,074	0.07%
2018/03/16	8	40.93	2	40.70	40.90	6	3,026	0.20%
2018/03/15	16	41.24	20	41.88	41.70	-4	2,990	-0.13%
2018/03/14	0	0.00	1	38.90	39.50	-1	2,869	-0.03%
2018/03/13	4	39.73	12	39.43	39.10	-8	2,852	-0.28%
2018/03/09	0	37.80	1	38.15	38.00	-1	2,816	-0.04%
2018/03/08	0	37.95	0	0.00	37.95	0	2,848	0.00%
2018/03/07	0	0.00	1	38.10	37.15	-1	2,864	-0.03%
2018/03/06	2	37.85	2	37.70	37.60	0	2,882	0.00%
2018/03/02	2	38.05	0	0.00	38.30	2	2,906	0.07%
2018/03/01	0	0.00	1	39.20	38.60	-1	2,900	-0.03%
2018/02/27	1	38.25	5	38.70	38.10	-4	2,883	-0.14%
2018/02/26	8	38.96	8	39.40	38.25	0	2,871	0.00%
2018/02/23	3	38.62	2	38.90	38.80	1	2,844	0.04%
2018/02/22	0	37.65	1	39.00	37.55	-1	2,784	-0.04%
2018/02/21	0	35.65	0	0.00	35.65	0	2,721	0.00%
2018/02/12	1	35.05	1	35.30	35.05	0	2,748	0.00%
2018/02/08	5	35.60	0	0.00	35.10	5	2,855	0.18%
2018/02/07	6	37.06	21	36.93	36.70	-15	3,143	-0.48%
2018/02/06	3	35.85	2	34.95	33.75	1	3,204	0.03%
2018/02/02	1	38.35	0	0.00	37.85	1	3,156	0.03%
2018/02/01	2	39.00	26	38.48	38.20	-24	3,153	-0.76%
2018/01/31	4	38.83	97	38.89	38.50	-93	3,161	-2.94%
2018/01/30	4	40.65	128	40.49	39.90	-124	3,118	-3.98%	大賣/鉅額交易
2018/01/29	5	42.00	3	41.55	41.50	2	3,062	0.07%
2018/01/26	34	43.76	35	43.77	42.10	-1	2,883	-0.03%
2018/01/25	40	42.74	57	41.43	44.95	-17	2,661	-0.64%
2018/01/24	61	41.63	11	41.83	40.90	50	2,521	1.98%
2018/01/23	22	40.40	14	40.68	41.25	8	2,463	0.32%
2018/01/22	205	41.27	15	41.02	40.50	190	2,433	7.81%	大買/鉅額交易
2018/01/19	95	41.45	37	41.30	40.20	58	2,303	2.52%
2018/01/18	0	0.00	6	37.13	38.65	-6	1,949	-0.31%
2018/01/17	3	35.45	3	35.20	35.15	0	1,859	0.00%
2018/01/16	1	34.90	0	0.00	34.75	1	1,867	0.05%
2018/01/12	3	35.30	0	0.00	35.05	3	2,050	0.15%
2018/01/11	1	34.80	0	0.00	34.75	1	2,078	0.05%
2018/01/10	50	35.39	8	35.26	34.80	42	2,109	1.99%
2018/01/09	47	34.04	0	0.00	34.50	47	2,105	2.23%
2018/01/08	1	33.50	0	0.00	33.45	1	2,150	0.05%
2018/01/05	3	34.22	0	0.00	34.10	3	2,233	0.13%
2018/01/02	6	34.86	0	0.00	34.50	6	2,336	0.26%