新日興 (3376)-華南永昌-敦南券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
195.0
漲跌
▲6.0
漲幅
+3.17%
成交量
7,726張
產業
上市電子零組件類股
416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

新日興 (3376)籌碼相關－華南永昌-敦南券商分點個股進出

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-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5	196.20	6	195.25	195.00	-1	4,318	-0.02%
2024/11/21	1	188.50	0	192.00	189.00	1	4,342	0.02%
2024/11/20	3	187.50	3	188.00	188.00	0	4,415	0.00%
2024/11/19	0	0.00	1.4	187.28	190.00	-1.4	4,478	-0.03%
2024/11/18	1.4	181.11	1	180.51	185.00	0.4	4,454	0.01%
2024/11/14	0	0.00	1	184.99	185.00	-1	4,561	-0.02%
2024/11/13	5	183.00	5	184.30	185.00	0	4,541	0.00%
2024/11/12	0	168.93	0	0.00	168.50	0	4,567	0.00%
2024/11/11	0	173.00	1	173.00	172.50	-1	4,620	-0.02%
2024/11/08	1	178.00	2	177.00	176.50	-1	4,692	-0.02%
2024/11/07	1	176.00	0	183.00	183.00	1	4,817	0.02%
2024/11/06	0	0.00	2	172.75	175.50	-2	4,938	-0.04%
2024/11/05	0	173.00	4	172.75	173.00	-4	5,042	-0.08%
2024/11/01	0	0.00	1	178.00	178.50	-1	5,622	-0.02%
2024/10/29	5	176.80	7	176.64	176.50	-2	5,954	-0.03%
2024/10/28	4	182.50	1	181.51	182.50	3	6,152	0.05%
2024/10/25	0	181.50	0	0.00	180.50	0	6,255	0.00%
2024/10/24	0	183.00	0	0.00	182.50	0	6,405	0.00%
2024/10/23	5	187.50	5	188.20	186.00	0	6,591	0.00%
2024/10/22	1	191.00	2	191.25	192.50	-1	6,832	-0.01%
2024/10/21	4	186.01	3	187.00	188.00	1	6,961	0.01%
2024/10/18	2	183.00	1	182.50	185.50	1	7,144	0.01%
2024/10/17	5	184.70	2	181.25	183.50	3	7,172	0.04%
2024/10/16	0	182.40	0	0.00	180.50	0	7,266	0.00%
2024/10/15	1	189.00	1	192.00	187.00	0	7,263	0.00%
2024/10/14	0	188.00	0	0.00	187.00	0	7,261	0.00%
2024/10/11	0	0.00	24	185.94	192.50	-24	7,252	-0.33%
2024/10/09	2	186.75	0	0.00	185.50	2	7,345	0.03%
2024/10/04	5	190.50	2	187.00	187.00	3	7,586	0.04%
2024/10/01	2	196.50	2.1	198.71	201.00	-0.1	7,542	0.00%
2024/09/30	1	203.50	0	0.00	198.00	1	7,611	0.01%
2024/09/27	1	203.50	0	0.00	203.00	1	7,847	0.01%
2024/09/25	3	215.00	4.1	210.32	212.00	-1.1	8,015	-0.01%
2024/09/24	1	203.00	2	204.00	202.00	-1	8,013	-0.01%
2024/09/23	1	212.50	0	209.25	209.00	1	8,091	0.01%
2024/09/20	5	212.30	27	210.54	209.00	-22	8,202	-0.27%
2024/09/19	19	216.89	14	214.21	215.50	5	8,193	0.06%
2024/09/18	32	202.38	13	200.31	200.50	19	8,166	0.23%
2024/09/16	4	194.37	1	195.50	192.50	3	8,161	0.04%
2024/09/13	1	197.00	0	0.00	197.50	1	8,239	0.01%
2024/09/12	1	196.50	0	0.00	196.50	1	8,526	0.01%
2024/09/10	2	204.00	2	200.75	195.00	0	8,979	0.00%
2024/09/09	6	201.42	5	201.50	201.50	1	9,134	0.01%
2024/09/06	0	0.00	0	201.50	199.50	0	9,191	0.00%
2024/09/04	5	201.70	5	199.70	197.00	0	9,637	0.00%
2024/09/03	0	0.00	2	217.00	214.00	-2	9,872	-0.02%
2024/08/30	13	228.96	11	225.23	226.00	2	10,246	0.02%
2024/08/29	1	221.50	2	220.50	222.50	-1	10,577	-0.01%
2024/08/28	4	220.12	3	222.67	216.50	1	10,799	0.01%
2024/08/26	0	223.50	2	228.50	222.50	-2	10,883	-0.02%
2024/08/23	7	226.79	6	226.50	230.00	1	10,851	0.01%
2024/08/22	2	220.50	2.3	221.72	221.50	-0.3	10,778	0.00%
2024/08/21	3.4	223.45	4	223.88	215.00	-0.6	10,757	-0.01%
2024/08/20	1	230.00	0	0.00	227.50	1	10,701	0.01%
2024/08/19	3	232.81	8	230.75	229.50	-5	10,776	-0.05%
2024/08/16	3	229.50	5	230.90	227.00	-2	11,046	-0.02%
2024/08/15	8	225.75	8	226.94	225.00	0	11,125	0.00%
2024/08/14	9	218.56	7	218.71	222.00	2	11,337	0.02%
2024/08/13	8	212.56	8	213.56	217.00	0	11,389	0.00%
2024/08/12	1	208.00	0	0.00	209.00	1	11,370	0.01%
2024/08/09	15	208.47	12	210.92	207.50	3	11,448	0.03%
2024/08/08	3	202.17	2	201.50	199.00	1	11,424	0.01%
2024/08/07	3	199.00	3	200.33	201.50	0	11,418	0.00%
2024/08/06	31	189.85	31	192.45	183.50	0	11,580	0.00%
2024/08/05	19	189.16	20	188.70	194.50	-1	11,715	-0.01%
2024/08/02	0	200.50	0	0.00	198.00	0	11,629	0.00%
2024/08/01	2	215.25	1	216.50	217.50	1	11,550	0.01%
2024/07/31	0	216.50	0	0.00	211.00	0	11,443	0.00%
2024/07/30	2	216.01	12	217.08	226.00	-10	11,257	-0.09%
2024/07/29	2	230.75	3	230.67	226.00	-1	11,205	-0.01%
2024/07/26	16	236.88	8	232.56	230.50	8	11,259	0.07%
2024/07/23	43	229.41	19	229.68	235.00	24	11,136	0.22%
2024/07/22	11	214.00	11	213.00	215.00	0	10,883	0.00%
2024/07/19	3	236.17	3	237.00	236.50	0	10,743	0.00%
2024/07/18	0	0.00	2	228.25	230.00	-2	10,562	-0.02%
2024/07/17	4	234.25	3	231.50	233.00	1	10,514	0.01%
2024/07/16	2	228.50	2	230.50	229.50	0	10,431	0.00%
2024/07/12	1	224.00	3	224.33	223.00	-2	10,414	-0.02%
2024/07/11	2	226.50	4	220.75	223.50	-2	10,447	-0.02%
2024/07/10	7	227.14	7	226.79	226.00	0	10,423	0.00%
2024/07/09	1	214.00	1	214.00	215.00	0	10,304	0.00%
2024/07/08	1	212.00	0	0.00	214.00	1	10,337	0.01%
2024/07/05	1	218.50	0	0.00	218.50	1	10,272	0.01%
2024/07/04	1	219.00	1	216.00	219.00	0	10,293	0.00%
2024/07/03	4	214.00	3	214.33	213.50	1	10,253	0.01%
2024/07/02	3	228.67	1	231.50	220.50	2	10,066	0.02%
2024/07/01	4	240.63	2	240.75	237.00	2	9,976	0.02%
2024/06/28	2	240.25	3	243.17	245.00	-1	10,040	-0.01%
2024/06/27	2	239.00	2	239.50	236.50	0	10,156	0.00%
2024/06/26	1	230.00	2	235.00	235.50	-1	10,308	-0.01%
2024/06/25	1	227.50	1	225.50	227.00	0	10,352	0.00%
2024/06/24	1	231.46	1.4	234.71	224.00	-0.4	10,516	0.00%
2024/06/21	1.2	232.42	1	229.00	231.00	0.2	10,562	0.00%
2024/06/20	1.2	228.86	2	228.00	227.50	-0.8	10,497	-0.01%
2024/06/19	61	229.80	72	228.03	229.50	-11	10,397	-0.11%
2024/06/18	63	235.79	15	237.00	232.00	48	10,076	0.48%
2024/06/17	4	258.88	8	259.98	257.50	-4	9,722	-0.04%
2024/06/14	10	267.15	8	265.94	266.00	2	9,569	0.02%
2024/06/13	30	259.25	11	257.91	269.50	19	9,316	0.20%
2024/06/12	9	241.78	5.1	242.00	245.00	4	9,187	0.04%
2024/06/11	11	240.41	15.1	238.88	242.50	-4.1	8,981	-0.05%
2024/06/07	19	229.58	15.1	234.21	233.50	3.9	8,689	0.04%
2024/06/06	24	223.94	24	224.27	226.50	0	8,348	0.00%
2024/06/05	3	220.00	3	218.83	216.50	0	8,113	0.00%
2024/06/04	19	230.61	21	229.71	219.50	-2	7,971	-0.03%
2024/06/03	19.3	210.54	21	209.95	215.50	-1.7	8,104	-0.02%
2024/05/31	9	196.22	10	196.00	198.00	-1	8,188	-0.01%
2024/05/30	10	187.75	14	186.25	184.50	-4	8,561	-0.05%
2024/05/29	1	195.50	0	0.00	194.50	1	8,941	0.01%
2024/05/28	8	196.50	8	197.63	196.50	0	9,302	0.00%
2024/05/27	2	197.00	0	0.00	193.00	2	9,331	0.02%
2024/05/24	7	197.86	1	197.50	199.00	6	9,328	0.06%
2024/05/23	16	198.50	17	201.32	201.50	-1	9,272	-0.01%
2024/05/22	30	201.93	38	201.87	206.00	-8	9,184	-0.09%
2024/05/21	10	193.15	13	194.42	191.50	-3	9,064	-0.03%
2024/05/20	15	194.53	10	199.15	195.00	5	9,180	0.05%
2024/05/17	8	186.00	1	188.50	188.50	7	9,008	0.08%
2024/05/16	2	180.75	3	177.50	177.00	-1	9,046	-0.01%
2024/05/15	4	185.00	5	183.60	180.50	-1	9,149	-0.01%
2024/05/14	5	183.10	7	182.00	182.00	-2	9,293	-0.02%
2024/05/13	1	178.50	1	175.59	179.50	0	9,712	0.00%
2024/05/10	11	176.27	11	176.41	173.00	0	10,246	0.00%
2024/05/09	14	184.65	14	187.00	182.00	0	10,443	0.00%
2024/05/08	3	180.50	8	178.06	176.00	-5	10,351	-0.05%
2024/05/07	0	0.00	1	176.00	171.50	-1	10,276	-0.01%
2024/05/06	4	174.38	3	171.50	171.50	1	10,485	0.01%
2024/05/02	2	169.00	0	0.00	169.50	2	10,882	0.02%
2024/04/30	10	173.15	6	173.17	174.00	4	10,862	0.04%
2024/04/29	2	163.75	2	158.01	169.00	0	10,659	0.00%
2024/04/26	7	156.93	6	155.50	154.00	1	10,587	0.01%
2024/04/25	1	154.50	0	0.00	155.50	1	10,586	0.01%
2024/04/19	0	153.50	1	152.51	156.50	-1	10,630	-0.01%
2024/04/18	0	0.00	8	162.25	160.00	-8	10,587	-0.08%
2024/04/17	1	163.00	3	162.34	159.50	-2	10,577	-0.02%
2024/04/16	0	160.50	0	0.00	163.00	0	10,529	0.00%
2024/04/15	0	172.32	0	0.00	170.50	0	10,458	0.00%
2024/04/12	3	180.00	4	176.13	175.00	-1	10,480	-0.01%
2024/04/11	6	177.00	6	178.50	178.50	0	10,417	0.00%
2024/04/10	0	177.50	0	0.00	177.00	0	10,426	0.00%
2024/04/09	7	177.64	7	175.43	178.00	0	10,371	0.00%
2024/04/08	1	174.50	1	178.00	181.00	0	10,322	0.00%
2024/04/03	7	175.79	7	174.93	176.00	0	10,372	0.00%
2024/04/02	5	173.30	5	172.30	174.00	0	10,760	0.00%
2024/04/01	12	178.79	11	177.18	177.50	1	10,814	0.01%
2024/03/29	13	186.92	16	187.94	185.50	-3	10,670	-0.03%
2024/03/28	9	181.06	4	181.50	180.00	5	10,458	0.05%
2024/03/27	7	182.07	5	186.90	179.50	2	10,257	0.02%
2024/03/26	3	203.17	3	205.83	197.00	0	10,011	0.00%
2024/03/19	1	203.00	0	0.00	202.50	1	9,910	0.01%
2024/03/15	1	199.00	0	0.00	199.00	1	10,007	0.01%
2024/03/08	0	0.00	20	208.00	198.00	-20	10,048	-0.20%
2024/03/07	15	225.23	4	226.13	220.00	11	9,997	0.11%
2024/03/06	19	223.00	20	222.93	218.50	-1	9,404	-0.01%
2024/03/05	35	212.73	37	213.91	224.00	-2	9,079	-0.02%
2024/03/04	34	199.19	24	200.94	204.00	10	8,546	0.12%
2024/03/01	24	176.27	22	175.30	185.50	2	8,146	0.02%
2024/02/29	2	164.25	2	166.00	169.00	0	7,767	0.00%
2024/02/27	1	169.50	2	168.00	163.00	-1	7,763	-0.01%
2024/02/26	1	163.50	1	165.50	164.00	0	7,822	0.00%
2024/02/22	19	170.03	17	168.94	169.50	2	7,928	0.03%
2024/02/21	8	165.13	9	166.56	169.00	-1	7,852	-0.01%
2024/02/20	12	159.54	15	158.27	157.00	-3	7,836	-0.04%
2024/02/19	6	165.17	4	166.25	161.00	2	7,913	0.03%
2024/02/16	6	180.92	17	179.88	178.50	-11	7,811	-0.14%
2024/02/15	24	179.27	24	180.71	187.50	0	7,681	0.00%
2024/02/05	33	177.45	30	177.10	177.50	3	7,442	0.04%
2024/02/02	21	172.05	22	174.55	174.50	-1	7,096	-0.01%
2024/02/01	28	152.55	31.1	155.71	163.50	-3.1	6,668	-0.05%
2024/01/31	39.1	146.29	36	146.32	149.00	3.1	6,413	0.05%
2024/01/30	3	143.67	4	143.25	141.00	-1	6,282	-0.02%
2024/01/29	43	144.51	43	145.12	145.00	0	6,207	0.00%
2024/01/26	2	137.00	3	137.50	137.00	-1	5,977	-0.02%
2024/01/25	5	138.20	5.1	138.40	137.50	-0.1	5,814	0.00%
2024/01/24	3.1	123.85	2	123.50	127.00	1.1	5,484	0.02%
2024/01/23	0	0.00	1	121.50	121.00	-1	5,482	-0.02%
2024/01/19	1	120.50	1	122.00	120.50	0	5,480	0.00%
2024/01/18	2	120.78	0	0.00	120.00	2	5,479	0.04%
2024/01/16	0	0.00	1	126.50	126.50	-1	5,483	-0.02%
2024/01/15	1	129.00	3	125.68	127.00	-2	5,460	-0.04%
2024/01/12	1	121.50	0	0.00	120.50	1	5,399	0.02%
2024/01/09	1	120.50	1	122.50	123.50	0	5,553	0.00%
2024/01/08	1	123.00	1	122.00	122.00	0	5,573	0.00%
2024/01/05	0	0.00	4	120.50	120.50	-4	5,508	-0.07%
2024/01/04	1	119.50	0	0.00	120.00	1	5,495	0.02%
2024/01/03	4	123.88	0	0.00	122.50	4	5,476	0.07%
2024/01/02	0	0.00	5	122.50	123.00	-5	5,444	-0.09%
2023/12/29	6	125.58	12	123.50	123.50	-6	5,419	-0.11%
2023/12/28	44	136.45	37.1	133.66	129.00	6.9	5,294	0.13%
2023/12/27	8	130.44	5	132.80	133.50	3	4,818	0.06%
2023/12/26	1.1	121.50	1	121.50	121.50	0.1	4,601	0.00%
2023/12/25	1	118.50	2	119.50	119.50	-1	4,494	-0.02%
2023/12/21	0	114.50	0	0.00	114.00	0	4,416	0.00%
2023/12/20	0	116.00	3	115.50	116.00	-3	4,379	-0.07%
2023/12/19	1	117.50	1	117.00	117.50	0	4,343	0.00%
2023/12/18	2	119.75	1	121.50	119.50	1	4,287	0.02%
2023/12/12	9	127.06	9	124.50	125.00	0	4,132	0.00%
2023/12/08	1	123.50	3	125.67	125.50	-2	4,014	-0.05%
2023/12/07	2	123.00	2	123.50	123.00	0	3,974	0.00%
2023/12/06	1	123.50	0	0.00	122.00	1	3,957	0.03%
2023/12/04	2	125.00	0	0.00	122.50	2	3,868	0.05%
2023/11/30	0	0.00	5	122.50	123.00	-5	3,831	-0.13%
2023/11/29	5	123.50	0	0.00	123.50	5	3,791	0.13%
2023/11/28	1	124.00	0	127.50	124.00	1	3,763	0.03%
2023/11/27	0	0.00	1	121.00	121.50	-1	3,652	-0.03%
2023/11/24	1	124.00	0	0.00	123.00	1	3,618	0.03%
2023/11/22	22	126.07	0	0.00	126.50	22	3,371	0.65%
2023/11/21	2	129.00	3	128.50	128.00	-1	3,278	-0.03%
2023/11/20	1	130.00	1	130.50	130.00	0	3,161	0.00%
2023/11/17	2	129.00	23	128.02	131.00	-21	3,000	-0.70%
2023/11/16	22	124.43	21	123.90	126.00	1	2,719	0.04%
2023/11/15	0	0.00	2	115.00	116.50	-2	2,433	-0.08%
2023/11/13	6	111.67	1	111.99	112.00	5	2,220	0.22%
2023/11/10	0	0.00	10	111.50	112.00	-10	2,126	-0.47%
2023/11/09	11	113.00	2	108.75	113.00	9	1,924	0.47%
2023/11/08	15	105.07	7	105.93	107.00	8	1,662	0.48%
2023/11/07	10	100.50	11	100.73	102.50	-1	1,432	-0.07%
2023/11/06	2	98.95	7	98.82	98.80	-5	1,238	-0.40%
2023/11/03	7	98.17	2	98.20	97.10	5	1,143	0.44%
2023/10/27	1	92.50	0	0.00	92.30	1	950	0.11%
2023/10/26	1	92.40	0	92.60	92.50	1	929	0.11%
2023/10/20	0	0.00	1	91.20	91.90	-1	830	-0.12%
2023/10/19	0	0.00	1	91.60	91.00	-1	811	-0.12%
2023/10/17	1	90.60	2	89.95	91.00	-1	704	-0.14%
2023/10/16	7	87.70	7	87.10	87.90	0	571	0.00%
2023/10/13	0	0.00	1	83.50	84.20	-1	518	-0.19%
2023/10/12	1	82.20	0	0.00	83.00	1	502	0.20%
2023/10/06	1	81.50	1	81.30	81.50	0	476	0.00%
2023/09/27	1	80.20	0	0.00	80.50	1	445	0.23%
2023/09/25	0	0.00	0	81.70	81.50	0	439	0.00%
2023/09/22	0	80.60	0	0.00	80.70	0	442	0.00%
2023/09/20	0	83.46	0	0.00	82.00	0	426	0.00%
2023/09/01	0	0.00	0	85.30	85.50	0	379	-0.01%
2023/08/31	0	83.00	0	0.00	82.70	0	368	0.01%
2023/07/04	0	0.00	1	90.00	89.90	-1	431	-0.23%
2023/06/30	1	90.30	0	0.00	90.40	1	428	0.23%
2023/06/09	0	0.00	1	91.10	90.80	-1	423	-0.24%
2023/06/02	0	0.00	1	93.40	93.70	-1	446	-0.22%
2023/05/24	0	0.00	2	91.60	92.30	-2	447	-0.45%
2023/05/22	2	93.15	0	0.00	92.50	2	476	0.42%
2023/05/18	2	93.10	1	92.50	92.50	1	485	0.21%
2023/05/17	0	0.00	1	92.00	92.00	-1	477	-0.21%
2023/05/12	0	0.00	1	91.20	91.50	-1	436	-0.23%
2023/05/10	1	88.10	0	0.00	88.90	1	380	0.26%
2023/04/24	0	0.00	1	88.00	88.20	-1	399	-0.25%
2023/04/17	0	0.00	1	89.30	89.10	-1	398	-0.25%
2023/04/06	0	0.00	0	86.80	87.50	0	372	0.00%
2023/03/27	0	87.00	0	0.00	86.60	0	368	0.00%
2023/03/21	0	85.70	0	0.00	85.70	0	374	0.00%
2023/03/20	0	87.30	0	0.00	85.30	0	373	0.00%
2023/02/20	1	90.40	0	0.00	89.30	1	311	0.32%
2023/02/17	1	90.20	0	0.00	90.30	1	288	0.35%
2023/02/16	1	85.50	0	0.00	85.40	1	271	0.37%
2023/01/17	0	0.00	5	82.30	82.70	-5	250	-2.00%
2023/01/16	0	0.00	19	81.92	82.00	-19	255	-7.44%
2023/01/13	0	0.00	1	81.60	81.70	-1	255	-0.39%
2022/12/20	0	0.00	1	80.50	80.30	-1	364	-0.27%
2022/11/28	0	0.00	0	83.40	83.90	0	449	0.00%
2022/11/22	0	0.00	0.1	82.60	82.20	-0.1	466	-0.03%
2022/11/16	0	82.40	0	0.00	82.00	0	507	0.00%
2022/11/07	0	0.00	0	83.84	82.80	0	533	0.00%
2022/11/02	0	0.00	0	79.80	79.00	0	541	0.00%
2022/10/18	1	80.00	0	0.00	80.80	1	540	0.19%
2022/10/11	0	80.50	0	0.00	80.00	0	535	0.00%
2022/10/07	0	89.00	0	0.00	88.70	0	515	0.00%
2022/10/06	0	0.00	1	88.30	89.30	-1	518	-0.19%
2022/10/05	1	88.50	0	0.00	87.80	1	526	0.19%
2022/09/26	5	91.50	0	0.00	91.50	5	499	1.00%
2022/09/21	0	0.00	6	93.07	93.60	-6	487	-1.23%
2022/09/20	0	0.00	2	94.30	93.70	-2	485	-0.41%
2022/09/16	0	0.00	1	90.80	91.40	-1	472	-0.21%
2022/09/14	0	0.00	1	88.80	89.30	-1	465	-0.22%
2022/09/12	1	91.40	0	91.30	91.20	1	460	0.22%
2022/09/05	0	0.00	3	89.23	89.00	-3	442	-0.68%
2022/09/02	3	88.30	0	0.00	88.60	3	444	0.68%
2022/08/08	0	0.00	26	81.84	83.00	-26	348	-7.45%
2022/08/04	26	79.82	0	0.00	79.30	26	324	8.00%
2022/08/03	0	0.00	1	81.00	80.70	-1	320	-0.31%
2022/08/02	1	80.50	5	79.52	79.40	-4	322	-1.24%
2022/07/29	5	80.80	0	80.20	80.80	5	336	1.49%
2022/07/26	0	0.00	5	80.00	79.50	-5	330	-1.51%
2022/07/25	5	79.64	0	0.00	80.10	5	331	1.51%
2022/07/13	0	77.90	0	0.00	77.50	0	344	0.00%
2022/07/12	0	0.00	0	79.30	77.90	0	335	0.00%
2022/07/06	0	78.04	0	0.00	75.90	0	349	0.00%
2022/06/22	1	83.50	0	0.00	83.00	1	334	0.30%
2022/06/14	0	0.00	2	86.80	87.00	-2	358	-0.56%
2022/06/10	2	88.20	0	0.00	88.00	2	386	0.52%
2022/05/16	0	0.00	5	84.10	83.70	-5	492	-1.02%
2022/05/13	5	84.84	0	0.00	84.30	5	490	1.02%
2022/05/10	0	0.00	3	82.50	84.60	-3	505	-0.59%
2022/05/09	3	84.20	0	0.00	83.80	3	501	0.60%
2022/05/05	0	0.00	3	83.90	84.00	-3	493	-0.61%
2022/05/03	0	0.00	0	83.90	84.10	0	500	0.00%
2022/04/29	0	0.00	0	84.50	83.80	0	506	0.00%
2022/04/28	3	84.00	0	0.00	84.00	3	508	0.59%
2022/04/21	0	0.00	2	84.00	83.90	-2	510	-0.39%
2022/04/19	2	82.90	0	83.00	83.30	2	507	0.39%
2022/04/15	0	0.00	1	83.40	83.50	-1	510	-0.20%
2022/04/12	2	80.15	0	0.00	80.10	2	513	0.39%
2022/04/11	0	81.60	0	0.00	80.80	0	516	0.00%
2022/03/15	1	81.00	0	0.00	81.70	1	625	0.16%
2022/03/14	0	82.80	0	0.00	82.40	0	609	0.00%
2022/03/10	0	0.00	0	85.80	85.70	0	594	0.00%
2022/03/09	0	83.90	0	0.00	84.50	0	598	0.00%
2022/03/08	1	85.80	1	85.20	84.90	0	589	0.00%
2022/03/01	1	91.10	0	0.00	91.10	1	557	0.18%
2022/02/25	0	90.30	0	0.00	90.40	0	554	0.00%
2022/02/22	2	93.05	0	0.00	93.30	2	549	0.36%
2022/02/11	1	97.10	0	0.00	96.10	1	600	0.17%
2022/02/10	0	0.00	48	97.19	97.20	-48	610	-7.86%
2022/01/03	0	0.00	0	96.80	95.20	0	612	0.00%
2021/12/21	0	0.00	2	89.90	91.70	-2	552	-0.36%
2021/12/17	0	91.80	0	0.00	92.10	0	525	0.00%
2021/12/15	1	93.10	0	0.00	93.40	1	500	0.20%
2021/12/14	1	93.10	0	0.00	93.60	1	492	0.20%
2021/11/30	3	95.50	0	0.00	94.00	3	496	0.60%
2021/11/25	2	96.20	0	0.00	96.40	2	508	0.39%
2021/11/22	46	96.95	0	0.00	97.30	46	501	9.17%
2021/11/19	0	0.00	0.1	95.40	95.30	-0.1	490	-0.02%
2021/11/04	0	0.00	2	101.50	101.00	-2	500	-0.40%
2021/10/21	0	0.00	1	104.00	103.00	-1	649	-0.15%
2021/10/12	0	100.00	0	0.00	99.60	0	793	0.00%
2021/10/08	0	0.00	1	100.50	100.50	-1	827	-0.12%
2021/09/28	0	103.00	0	0.00	102.00	0	969	0.00%
2021/09/24	2	103.50	0	0.00	104.50	2	1,010	0.20%
2021/09/08	0	0.00	1	102.00	102.00	-1	1,089	-0.09%
2021/09/02	0	0.00	2	105.50	106.00	-2	1,100	-0.18%
2021/09/01	1	109.00	0	0.00	108.00	1	1,096	0.09%
2021/08/26	0	104.00	0	0.00	103.50	0	1,081	0.00%
2021/08/25	0	103.00	0	0.00	104.00	0	1,089	0.00%
2021/08/18	0	0.00	1	101.50	102.50	-1	1,144	-0.09%
2021/08/13	1	103.50	1	104.50	103.00	0	1,143	0.00%
2021/08/12	1	105.00	1	106.00	103.50	0	1,134	0.00%
2021/08/02	0	0.00	1	107.50	109.00	-1	1,227	-0.08%
2021/07/30	25	109.60	0	0.00	107.00	25	1,233	2.03%
2021/07/29	4	117.38	1	117.00	117.50	3	1,194	0.25%
2021/07/27	0	0.00	1	118.50	119.00	-1	1,173	-0.09%
2021/07/26	4	122.00	1	120.00	121.00	3	1,183	0.25%
2021/07/22	0	0.00	2	123.00	123.50	-2	1,160	-0.17%
2021/07/21	0	0.00	5	125.00	125.50	-5	1,148	-0.44%
2021/07/19	1	130.00	0	0.00	129.00	1	1,125	0.09%
2021/07/15	0	0.00	5	126.50	128.00	-5	1,108	-0.45%
2021/07/14	5	125.50	0	0.00	125.50	5	1,076	0.46%
2021/07/13	0	0.00	1	122.50	122.50	-1	1,054	-0.09%
2021/07/09	5	118.50	3	118.50	120.00	2	1,015	0.20%
2021/07/06	0	0.00	1	118.50	117.00	-1	1,083	-0.09%
2021/07/05	1	119.00	0	0.00	119.00	1	1,089	0.09%
2021/07/01	0	0.00	1	116.50	116.50	-1	1,073	-0.09%
2021/06/30	3	118.00	0	0.00	117.00	3	1,068	0.28%
2021/06/21	0	0.00	1	111.50	111.50	-1	1,080	-0.09%
2021/06/17	1	115.00	0	0.00	115.00	1	1,100	0.09%
2021/06/16	0	0.00	1	113.50	114.00	-1	1,106	-0.09%
2021/06/15	1	112.00	0	0.00	111.00	1	1,101	0.09%
2021/06/08	0.1	112.00	0	0.00	111.00	0.1	1,176	0.01%
2021/06/07	1	110.00	0	0.00	112.00	1	1,180	0.08%
2021/06/03	1	113.00	0	0.00	113.00	1	1,187	0.08%
2021/06/01	0	0.00	1	112.00	112.00	-1	1,182	-0.08%
2021/05/28	0	0.00	2	112.00	112.00	-2	1,172	-0.17%
2021/05/26	3	108.83	1	111.00	107.50	2	1,145	0.17%
2021/05/17	0	0.00	1	101.50	102.50	-1	1,119	-0.09%
2021/05/14	0	0.00	0	102.50	102.00	0	1,111	0.00%
2021/05/13	0	101.50	0	0.00	100.00	0	1,104	0.00%
2021/05/12	0	98.70	0	0.00	102.00	0	1,102	0.00%
2021/05/11	4	104.75	0	0.00	106.00	4	1,070	0.37%
2021/05/10	0	0.00	1	112.00	111.00	-1	1,040	-0.10%
2021/05/04	0	0.00	1	111.00	113.50	-1	1,013	-0.10%
2021/05/03	1	115.00	0	0.00	115.50	1	990	0.10%
2021/04/29	2	122.50	0	0.00	120.50	2	967	0.21%
2021/04/28	0	0.00	1	118.50	119.00	-1	961	-0.10%
2021/04/27	0	118.50	1	118.50	118.50	-1	966	-0.10%
2021/04/26	1	121.50	2	118.25	119.00	-1	953	-0.10%
2021/04/22	0	0.00	4	120.50	120.50	-4	949	-0.42%
2021/04/21	0	0.00	1	122.00	122.00	-1	989	-0.10%
2021/04/16	1	121.50	0	0.00	121.50	1	1,030	0.10%
2021/04/13	0	124.75	1	125.00	123.50	-1	1,002	-0.10%
2021/04/07	1	131.50	0	0.00	131.50	1	973	0.10%
2021/04/01	1	130.00	1	130.50	130.50	0	984	0.00%
2021/03/26	1	129.00	0	0.00	129.00	1	1,004	0.10%
2021/03/24	0	0.00	1	127.00	126.50	-1	1,017	-0.10%
2021/03/16	1	135.50	21	134.50	133.50	-20	1,015	-1.97%
2021/03/15	2	131.25	13	131.96	136.00	-11	1,029	-1.07%
2021/03/08	2	129.00	0	0.00	128.50	2	1,012	0.20%
2021/03/02	0	0.00	1	127.50	127.00	-1	1,067	-0.09%
2021/02/18	0	0.00	1	126.50	127.50	-1	1,096	-0.09%
2021/02/04	0	124.00	1	125.00	123.00	-1	1,103	-0.09%
2021/01/27	0	129.50	0	0.00	129.00	0	1,306	0.00%
2021/01/25	1	128.00	0	0.00	130.00	1	1,303	0.08%
2021/01/22	12	128.50	0	0.00	127.50	12	1,297	0.93%
2021/01/21	1	126.50	0	0.00	127.50	1	1,285	0.08%
2021/01/20	0	0.00	1	126.50	126.50	-1	1,276	-0.08%
2021/01/15	1	132.50	1	133.50	130.00	0	1,269	0.00%
2021/01/14	2	134.50	1	137.50	133.00	1	1,262	0.08%
2021/01/05	21	133.00	0	0.00	132.50	21	1,229	1.71%
2020/12/31	0	0.00	1	130.50	132.50	-1	1,274	-0.08%
2020/12/28	1	131.50	0	0.00	131.50	1	1,247	0.08%
2020/12/24	0	0.00	2	133.00	133.50	-2	1,257	-0.16%
2020/12/23	3	131.83	1	132.50	132.00	2	1,263	0.16%
2020/12/22	2	133.75	0	0.00	130.50	2	1,274	0.16%
2020/12/17	0	0.00	1	139.00	140.00	-1	1,240	-0.08%
2020/12/15	0	0.00	1	144.00	141.00	-1	1,228	-0.08%
2020/12/14	1	142.50	0	0.00	142.00	1	1,233	0.08%
2020/12/11	3	142.50	0	0.00	142.50	3	1,242	0.24%
2020/12/10	0	0.00	4	149.75	146.00	-4	1,230	-0.33%
2020/12/09	6	149.42	3	148.67	149.50	3	1,222	0.25%
2020/12/08	1	146.50	2	145.50	146.00	-1	1,197	-0.08%
2020/12/07	1	142.50	0	0.00	142.50	1	1,196	0.08%
2020/12/03	0	0.00	1	145.50	146.00	-1	1,220	-0.08%
2020/12/02	1	145.50	1	148.00	146.00	0	1,232	0.00%
2020/12/01	0	0.00	2	145.50	145.00	-2	1,240	-0.16%
2020/11/30	2	144.25	21	144.50	144.50	-19	1,236	-1.54%
2020/11/26	24	141.52	0	0.00	144.00	24	1,251	1.92%
2020/11/25	0	0.00	1	144.50	143.00	-1	1,236	-0.08%
2020/11/24	1	144.50	0	0.00	145.50	1	1,226	0.08%
2020/11/23	0	0.00	3	146.33	145.00	-3	1,235	-0.24%
2020/11/20	1	145.50	1	147.50	146.00	0	1,241	0.00%
2020/11/19	1	145.50	1	145.50	147.50	0	1,262	0.00%
2020/11/18	1	145.00	0	0.00	145.00	1	1,268	0.08%
2020/11/17	1	145.00	1	146.50	146.50	0	1,275	0.00%
2020/11/10	4	148.50	2	150.00	147.50	2	1,346	0.15%
2020/11/09	2	151.75	2	152.75	153.00	0	1,308	0.00%
2020/11/06	0	0.00	2	150.50	150.00	-2	1,276	-0.16%
2020/11/05	0	0.00	2	148.25	148.00	-2	1,262	-0.16%
2020/11/04	31	151.87	28	151.52	146.50	3	1,266	0.24%
2020/10/30	1	142.50	0	0.00	142.00	1	1,251	0.08%
2020/10/23	1	147.50	4	148.00	147.50	-3	1,321	-0.23%
2020/10/22	0	0.00	2	149.50	149.50	-2	1,347	-0.15%
2020/10/19	0	0.00	2	145.50	145.50	-2	1,384	-0.14%
2020/10/16	2	141.50	0	0.00	141.00	2	1,381	0.14%
2020/10/15	1	147.00	1	147.00	145.00	0	1,385	0.00%
2020/10/14	0	0.00	1	145.00	145.00	-1	1,391	-0.07%
2020/10/12	2	144.25	1	147.50	142.00	1	1,435	0.07%
2020/10/08	1	145.50	4	144.63	145.00	-3	1,427	-0.21%
2020/10/07	0	0.00	1	140.00	140.00	-1	1,438	-0.07%
2020/10/05	1	138.00	0	0.00	137.00	1	1,556	0.06%
2020/09/25	0	0.00	1	137.00	128.50	-1	1,801	-0.06%
2020/09/24	1	132.50	1	133.50	132.50	0	1,828	0.00%
2020/09/18	3	143.33	0	0.00	143.50	3	1,882	0.16%
2020/09/16	1	145.50	1	146.00	144.00	0	2,072	0.00%
2020/09/11	0	139.50	0	0.00	140.00	0	2,212	0.00%
2020/09/10	1	143.00	0	0.00	141.50	1	2,244	0.04%
2020/09/04	1	145.50	0	0.00	145.50	1	2,323	0.04%
2020/09/03	1	149.00	0	0.00	148.50	1	2,355	0.04%
2020/09/02	0	0.00	1.2	148.40	151.00	-1.2	2,375	-0.05%
2020/09/01	1	147.00	1	148.50	148.00	0	2,380	0.00%
2020/08/25	1	152.50	2	153.00	152.50	-1	2,740	-0.04%
2020/08/24	3	148.00	1	148.50	150.00	2	2,807	0.07%
2020/08/20	0	0.00	3	142.67	140.50	-3	2,876	-0.10%
2020/08/19	0	0.00	4	152.00	149.00	-4	2,857	-0.14%
2020/08/18	1	148.00	0	0.00	148.00	1	2,864	0.03%
2020/08/14	1	149.50	0	0.00	149.50	1	2,927	0.03%
2020/08/13	0	0.00	2	151.50	152.00	-2	2,952	-0.07%
2020/08/11	0	0.00	1	154.00	152.50	-1	2,977	-0.03%
2020/08/07	3	151.83	0	0.00	151.00	3	3,008	0.10%
2020/08/06	4	157.63	124	159.21	154.00	-120	3,022	-3.97%	大賣/鉅額交易
2020/08/05	127	154.94	12	154.00	156.50	115	2,997	3.84%	大買/鉅額交易
2020/08/04	1	157.00	0	0.00	155.00	1	3,099	0.03%
2020/07/29	0	0.00	1	154.00	153.00	-1	3,097	-0.03%
2020/07/28	1	157.50	0	0.00	157.00	1	3,105	0.03%
2020/07/27	0	0.00	1	156.00	159.00	-1	3,123	-0.03%
2020/07/24	0	0.00	1	165.00	159.50	-1	3,110	-0.03%
2020/07/21	1	162.00	0	0.00	163.00	1	3,095	0.03%
2020/07/20	0	0.00	1	158.08	162.00	-1	3,107	-0.03%
2020/07/17	1	160.00	1	162.00	158.00	0	3,103	0.00%
2020/07/14	1	163.00	0	0.00	162.00	1	3,115	0.03%
2020/07/13	3	169.00	7	166.14	169.50	-4	3,078	-0.13%
2020/07/10	3	166.83	2	167.00	161.50	1	3,009	0.03%
2020/07/09	5	165.20	4	165.50	165.00	1	2,973	0.03%
2020/07/08	6	162.58	9	161.83	163.00	-3	2,958	-0.10%
2020/07/07	7	157.43	3	158.17	156.00	4	2,912	0.14%
2020/07/06	2	155.00	3	155.00	155.00	-1	2,845	-0.04%
2020/07/03	0	0.00	1	152.00	151.00	-1	2,882	-0.03%
2020/07/02	1	147.50	0	0.00	147.50	1	2,882	0.03%
2020/06/24	6	152.82	6	149.08	148.50	0	3,032	0.00%
2020/06/23	25	149.16	23	149.09	154.50	2	3,096	0.06%
2020/06/22	31	148.55	21	148.33	147.50	10	3,036	0.33%
2020/06/18	3	146.50	1	146.50	146.50	2	3,032	0.07%
2020/06/17	0	0.00	5	142.00	143.50	-5	3,025	-0.17%
2020/06/15	7	140.00	2	140.25	138.50	5	3,072	0.16%
2020/06/12	1	139.00	1	136.50	138.50	0	3,082	0.00%
2020/06/10	1	142.00	1	143.50	139.50	0	3,099	0.00%
2020/06/09	1	144.00	1	141.50	140.50	0	3,114	0.00%
2020/06/08	0	0.00	1	144.00	142.50	-1	3,173	-0.03%
2020/06/04	1	144.50	1	145.00	144.00	0	3,197	0.00%
2020/06/03	6	147.58	20	146.58	148.00	-14	3,196	-0.44%
2020/06/02	11	147.68	11	147.77	146.00	0	3,188	0.00%
2020/06/01	18	143.72	3	142.17	144.50	15	3,096	0.48%
2020/05/29	5	135.50	15	136.60	135.50	-10	2,979	-0.34%
2020/05/28	0	0.00	1	134.00	133.50	-1	2,927	-0.03%
2020/05/27	1	133.00	0	0.00	131.50	1	2,925	0.03%
2020/05/21	11	134.73	1	135.50	132.50	10	2,911	0.34%
2020/05/19	2	124.75	0	0.00	125.00	2	2,927	0.07%
2020/05/12	0	0.00	2	134.50	137.50	-2	3,159	-0.06%
2020/05/11	3	137.33	1	137.00	136.00	2	3,165	0.06%
2020/05/08	1	131.50	0	0.00	131.50	1	3,121	0.03%
2020/04/30	0	0.00	2	132.00	132.00	-2	3,252	-0.06%
2020/04/28	0	0.00	3	128.00	129.50	-3	3,301	-0.09%
2020/04/23	1	125.00	0	0.00	123.50	1	3,441	0.03%
2020/04/20	2	127.00	0	0.00	128.00	2	3,723	0.05%
2020/04/09	15	126.67	15	124.50	127.00	0	3,952	0.00%
2020/04/08	13	127.77	14	128.39	127.00	-1	4,023	-0.02%
2020/04/07	2	122.25	3	123.17	122.00	-1	3,976	-0.03%
2020/04/06	2	119.00	0	0.00	120.50	2	3,938	0.05%
2020/04/01	1	119.50	2	120.25	122.00	-1	3,907	-0.03%
2020/03/30	3	116.00	3	114.83	115.50	0	3,828	0.00%
2020/03/27	4	116.25	3	120.00	114.00	1	3,766	0.03%
2020/03/25	0	0.00	0.1	103.00	103.00	-0.1	3,589	0.00%
2020/03/19	0	0.00	1	89.10	89.10	-1	3,464	-0.03%
2020/03/13	2	113.50	2	114.50	117.00	0	3,374	0.00%
2020/03/12	1	131.00	0	0.00	123.00	1	3,312	0.03%
2020/03/11	5	135.00	5	135.50	132.50	0	3,227	0.00%
2020/03/10	0	0.00	1	132.00	135.50	-1	3,200	-0.03%
2020/03/09	2	134.00	2	134.00	133.00	0	3,173	0.00%
2020/03/06	2	136.75	0	0.00	139.00	2	3,124	0.06%
2020/03/05	2	142.00	0	0.00	142.00	2	3,090	0.06%
2020/03/03	10	144.00	15	144.17	139.50	-5	3,090	-0.16%
2020/03/02	5	143.00	1	143.50	142.00	4	3,058	0.13%
2020/02/27	11	141.77	2	145.00	139.00	9	3,010	0.30%
2020/02/26	2	146.00	1	146.50	144.50	1	2,991	0.03%
2020/02/24	0	0.00	14	146.07	147.50	-14	2,964	-0.47%
2020/02/21	15	145.23	10	149.00	146.50	5	2,947	0.17%
2020/02/20	11	150.64	11	152.59	149.50	0	2,882	0.00%
2020/02/19	3	152.33	2	151.50	151.00	1	2,851	0.04%
2020/02/18	20	152.93	21	151.31	152.00	-1	2,794	-0.04%
2020/02/17	3	152.00	7	151.50	150.50	-4	2,702	-0.15%
2020/02/14	7	152.79	0	0.00	153.50	7	2,688	0.26%
2020/02/13	4	151.13	4	150.88	150.50	0	2,664	0.00%
2020/02/11	1	151.00	1	151.50	150.50	0	2,783	0.00%
2020/02/10	0	0.00	1	146.00	145.50	-1	2,727	-0.04%
2020/02/07	5	145.30	9	145.39	145.00	-4	2,718	-0.15%
2020/02/06	2	146.00	2	149.50	149.50	0	2,762	0.00%
2020/02/04	0	0.00	3	144.83	144.50	-3	2,703	-0.11%
2020/02/03	4	141.63	1	141.50	143.50	3	2,742	0.11%
2020/01/31	0	0.00	4	148.50	148.50	-4	2,701	-0.15%
2020/01/30	10	144.30	8	145.19	142.50	2	2,732	0.07%
2020/01/20	2	151.25	1	154.50	152.00	1	2,678	0.04%
2020/01/17	10	152.15	9	151.83	152.50	1	2,646	0.04%
2020/01/16	14	148.46	13	148.35	153.00	1	2,604	0.04%
2020/01/15	8	144.25	4	143.88	145.50	4	2,492	0.16%
2020/01/14	7	142.64	6	144.25	141.00	1	2,431	0.04%
2020/01/13	15	136.03	18	136.86	142.00	-3	2,339	-0.13%
2020/01/10	1	135.00	1	133.50	133.00	0	2,156	0.00%
2020/01/09	0	0.00	5	130.00	129.00	-5	2,103	-0.24%
2020/01/08	0	0.00	2	128.00	128.50	-2	2,103	-0.10%
2020/01/07	1	128.50	0	0.00	129.50	1	2,088	0.05%
2020/01/03	9	133.28	0	0.00	133.00	9	2,064	0.44%
2020/01/02	11	135.86	16	136.53	139.00	-5	2,001	-0.25%
2019/12/31	0	0.00	7	130.43	129.00	-7	1,879	-0.37%
2019/12/27	7	125.50	2	125.25	125.50	5	1,826	0.27%
2019/12/26	7	127.00	5	126.00	123.50	2	1,824	0.11%
2019/12/25	3	125.50	0	0.00	126.00	3	1,794	0.17%
2019/12/23	0	0.00	1	127.00	126.50	-1	1,831	-0.05%
2019/12/20	0	0.00	1	127.50	127.00	-1	1,827	-0.05%
2019/12/19	0	0.00	3	126.50	126.50	-3	1,807	-0.17%
2019/12/17	2	126.00	0	0.00	126.50	2	1,774	0.11%
2019/12/16	0	0.00	4	126.63	127.50	-4	1,781	-0.22%
2019/12/12	5	124.30	1	126.50	124.50	4	1,791	0.22%
2019/12/11	1	125.00	4	125.00	124.50	-3	1,817	-0.17%
2019/12/10	17	125.76	16	125.13	122.50	1	1,811	0.06%
2019/12/06	4	121.88	0	0.00	121.50	4	1,772	0.23%
2019/12/04	2	121.50	0	0.00	120.00	2	1,802	0.11%
2019/12/02	0	0.00	2	122.00	121.00	-2	1,839	-0.11%
2019/11/28	3	127.67	0	0.00	127.00	3	2,068	0.15%
2019/11/25	0	0.00	6	122.25	123.00	-6	2,047	-0.29%
2019/11/22	4	121.13	10	121.50	121.50	-6	2,048	-0.29%
2019/11/20	10	124.00	10	124.00	123.00	0	2,133	0.00%
2019/11/18	10	126.50	3	125.00	125.50	7	2,143	0.33%
2019/11/13	5	126.60	0	0.00	124.50	5	2,120	0.24%
2019/11/12	0	0.00	1	127.50	127.50	-1	2,112	-0.05%
2019/11/11	3	132.00	3	133.00	127.50	0	2,132	0.00%
2019/11/08	5	131.70	6	132.58	133.00	-1	2,081	-0.05%
2019/11/05	5	127.10	6	128.25	128.00	-1	1,925	-0.05%
2019/11/04	0	0.00	3	125.00	124.50	-3	1,849	-0.16%
2019/11/01	3	121.00	0	0.00	122.00	3	1,830	0.16%
2019/10/31	0	121.00	0	0.00	121.00	0	1,823	0.00%
2019/10/29	2	127.50	1	129.50	124.50	1	1,775	0.06%
2019/10/28	0	0.00	1	126.50	126.00	-1	1,717	-0.06%
2019/10/25	1	125.00	0	0.00	123.00	1	1,724	0.06%
2019/10/22	1	121.00	1	122.50	123.50	0	1,781	0.00%
2019/10/07	0	0.00	3	119.00	120.00	-3	1,837	-0.16%
2019/09/27	1	116.00	0	0.00	115.50	1	1,895	0.05%
2019/09/26	0	0.00	1	119.00	117.00	-1	1,901	-0.05%
2019/09/25	2	120.50	2	121.25	120.00	0	1,887	0.00%
2019/09/19	2	124.00	0	0.00	123.00	2	1,941	0.10%
2019/09/16	1	124.00	1	127.00	122.50	0	1,913	0.00%
2019/09/12	1	125.00	1	125.00	124.50	0	1,885	0.00%
2019/09/03	12	129.42	11	126.91	124.50	1	1,808	0.06%
2019/09/02	4	126.25	4	127.75	132.00	0	1,765	0.00%
2019/08/30	1	120.00	1	122.00	120.00	0	1,588	0.00%
2019/08/27	1	123.00	5	122.70	123.00	-4	1,605	-0.25%
2019/08/26	4	123.25	4	122.50	120.50	0	1,612	0.00%
2019/08/23	2	125.00	1	127.00	128.00	1	1,595	0.06%
2019/08/22	1	122.50	0	0.00	122.00	1	1,553	0.06%
2019/08/19	1	118.50	1	120.00	121.50	0	1,601	0.00%
2019/08/14	2	123.50	0	0.00	122.00	2	1,593	0.13%
2019/08/08	1	120.50	1	120.00	120.50	0	1,606	0.00%
2019/08/01	3	125.50	1	126.50	126.50	2	1,810	0.11%
2019/07/29	1	124.00	0	0.00	121.50	1	1,900	0.05%
2019/07/24	3	128.00	4	128.63	128.00	-1	1,930	-0.05%
2019/07/23	3	123.33	3	123.17	125.00	0	1,874	0.00%
2019/07/16	1	121.50	1	120.00	118.50	0	1,813	0.00%
2019/07/15	3	118.17	3	118.50	119.00	0	1,822	0.00%
2019/07/12	0	0.00	5	118.00	118.00	-5	1,854	-0.27%
2019/07/10	1	118.00	0	0.00	117.00	1	1,927	0.05%
2019/07/04	4	120.75	0	0.00	116.00	4	2,303	0.17%
2019/07/02	0	0.00	1	118.00	117.00	-1	2,266	-0.04%
2019/07/01	1	117.00	0	0.00	117.00	1	2,252	0.04%
2019/06/28	0	0.00	2	116.00	116.50	-2	2,271	-0.09%
2019/06/27	0	0.00	3	116.00	115.50	-3	2,324	-0.13%
2019/06/26	5	114.00	0	0.00	114.00	5	2,322	0.22%
2019/06/21	1	116.00	0	0.00	115.50	1	2,321	0.04%
2019/06/20	1	116.00	0	0.00	115.50	1	2,375	0.04%
2019/06/13	0	0.00	1	112.00	113.00	-1	2,730	-0.04%
2019/06/10	1	111.00	1	108.00	110.50	0	2,872	0.00%
2019/06/03	1	109.00	1	110.50	105.50	0	3,191	0.00%
2019/05/30	0	0.00	2	107.50	108.00	-2	3,234	-0.06%
2019/05/28	0	0.00	1	107.50	107.50	-1	3,378	-0.03%
2019/05/27	4	106.13	4	107.38	106.50	0	3,477	0.00%
2019/05/24	3	108.33	0	0.00	108.00	3	3,528	0.09%
2019/05/22	1	114.50	0	0.00	115.00	1	3,617	0.03%
2019/05/21	2	114.00	1	111.50	115.50	1	3,749	0.03%
2019/05/20	1	105.50	3	107.50	109.50	-2	3,940	-0.05%
2019/05/17	0	0.00	5	115.50	112.50	-5	4,048	-0.12%
2019/05/16	1	117.50	3	119.83	115.00	-2	4,040	-0.05%
2019/05/15	1	117.50	3	119.33	118.50	-2	4,033	-0.05%
2019/05/14	1	115.00	1	116.00	115.00	0	4,036	0.00%
2019/05/13	4	114.88	1	113.50	115.50	3	4,040	0.07%
2019/05/10	7	118.93	0	0.00	116.50	7	4,001	0.17%
2019/05/09	2	125.50	2	124.75	121.50	0	3,941	0.00%
2019/05/08	2	124.25	3	120.33	123.00	-1	3,833	-0.03%
2019/05/07	3	121.17	2	121.50	122.00	1	3,764	0.03%
2019/05/02	9	120.11	9	120.22	118.00	0	3,657	0.00%
2019/04/25	0	0.00	1	117.00	117.00	-1	3,535	-0.03%
2019/04/24	0	0.00	8	116.00	117.00	-8	3,535	-0.23%
2019/04/23	7	114.29	2	113.75	114.00	5	3,553	0.14%
2019/04/22	1	115.00	1	115.50	116.00	0	3,550	0.00%
2019/04/19	2	114.50	0	0.00	114.50	2	3,552	0.06%
2019/04/17	2	121.25	1	117.50	117.50	1	3,483	0.03%
2019/04/15	18	119.00	28	118.50	119.00	-10	3,400	-0.29%
2019/04/12	13	119.12	13	119.85	119.00	0	3,354	0.00%
2019/04/11	14	121.54	6	121.17	123.50	8	3,258	0.25%
2019/04/08	1	109.50	1	109.50	109.50	0	2,951	0.00%
2019/04/03	1	109.50	1	109.00	109.00	0	2,942	0.00%
2019/04/02	3	107.17	8	107.75	110.00	-5	2,937	-0.17%
2019/04/01	9	106.00	7	107.21	105.50	2	2,888	0.07%
2019/03/27	0	0.00	1	110.00	110.00	-1	2,796	-0.04%
2019/03/26	1	109.00	1	109.00	109.00	0	2,784	0.00%
2019/03/25	10	104.00	10	106.50	109.00	0	2,764	0.00%
2019/03/22	15	114.77	21	111.48	108.50	-6	2,695	-0.22%
2019/03/21	7	112.64	6	115.08	115.50	1	2,545	0.04%
2019/03/20	1	111.00	1	111.50	109.50	0	2,438	0.00%
2019/03/18	2	110.00	1	111.00	108.50	1	2,364	0.04%
2019/03/14	7	107.21	11	110.09	106.50	-4	2,290	-0.17%
2019/03/13	5	109.60	5	110.20	108.50	0	2,262	0.00%
2019/03/12	14	109.00	9	109.50	108.00	5	2,173	0.23%
2019/03/11	0	0.00	5	103.00	104.50	-5	2,069	-0.24%
2019/03/08	22	105.43	11	103.00	106.00	11	2,006	0.55%
2019/03/07	3	103.50	13	100.65	102.00	-10	1,843	-0.54%
2019/03/06	6	103.00	1	102.50	103.00	5	1,787	0.28%
2019/03/05	0	0.00	2	103.00	102.00	-2	1,750	-0.11%
2019/02/27	3	100.00	4	104.50	101.00	-1	1,636	-0.06%
2019/02/26	11	105.73	3	104.33	104.50	8	1,507	0.53%
2019/02/22	4	110.00	4	110.75	108.00	0	1,319	0.00%
2019/02/21	3	110.17	1	110.50	110.50	2	1,240	0.16%
2019/02/20	0	0.00	1	106.50	112.00	-1	1,161	-0.09%
2019/02/19	5	106.30	6	106.75	105.50	-1	1,019	-0.10%
2019/02/18	108	99.97	2.4	100.58	101.50	105.6	793	13.30%	大買/鉅額交易
2019/02/14	0	0.00	3	94.80	94.70	-3	636	-0.47%
2019/02/13	0	93.50	0	0.00	93.90	0	621	0.00%
2019/01/15	0	0.00	1	89.00	88.70	-1	574	-0.17%
2019/01/14	1	87.20	2	88.20	87.80	-1	538	-0.19%
2019/01/10	0	0.00	1	83.70	83.60	-1	514	-0.19%
2019/01/07	2	83.00	0	0.00	83.20	2	517	0.39%
2019/01/04	1	82.10	0	0.00	83.80	1	514	0.19%
2018/12/06	0	0.00	2	87.80	88.50	-2	524	-0.38%
2018/12/03	0	0.00	1	88.40	88.30	-1	502	-0.20%
2018/11/30	10	83.80	11	85.34	85.10	-1	492	-0.20%
2018/11/29	0	0.00	1	84.00	83.40	-1	494	-0.20%
2018/11/28	0	0.00	1	82.70	83.00	-1	495	-0.20%
2018/11/26	0	80.40	0	0.00	80.40	0	499	0.00%
2018/11/01	0	0.00	1	77.50	76.90	-1	520	-0.19%
2018/10/30	1	75.40	0	0.00	75.00	1	566	0.18%
2018/10/25	0	0.00	5	79.60	79.80	-5	554	-0.90%
2018/10/19	0	0.00	5	81.80	82.10	-5	590	-0.85%
2018/10/17	0	0.00	10	81.80	81.80	-10	620	-1.61%
2018/10/11	1	80.30	0	0.00	79.10	1	826	0.12%
2018/10/05	2	83.15	0	0.00	84.00	2	879	0.23%
2018/10/01	0	0.00	2	85.90	86.80	-2	1,040	-0.19%
2018/09/25	0	0.00	1	86.40	86.20	-1	1,099	-0.09%
2018/09/14	2	82.80	0	0.00	83.70	2	1,190	0.17%
2018/09/13	1	81.30	1	84.30	84.30	0	1,186	0.00%
2018/09/12	1	83.40	0	0.00	83.40	1	1,166	0.09%
2018/09/10	1	86.40	0	0.00	86.00	1	1,170	0.09%
2018/08/30	12	89.34	0	0.00	89.80	12	1,169	1.03%
2018/08/14	0	0.00	10	90.88	91.30	-10	1,251	-0.80%
2018/08/13	2	89.70	0	0.00	90.50	2	1,260	0.16%
2018/08/06	0	0.00	7	91.59	94.50	-7	1,230	-0.57%
2018/08/02	1	87.10	0	0.00	87.00	1	1,198	0.08%
2018/07/30	2	88.20	0	0.00	88.00	2	1,199	0.17%
2018/07/23	4	88.35	0	0.00	88.00	4	1,170	0.34%
2018/07/20	10	94.00	0	0.00	94.50	10	1,134	0.88%
2018/07/19	0	0.00	1	97.40	94.30	-1	1,123	-0.09%
2018/07/17	1	92.90	1	92.50	92.60	0	1,016	0.00%
2018/07/13	1	95.50	1	95.00	94.40	0	981	0.00%
2018/07/12	2.4	94.89	4	95.95	96.60	-1.6	961	-0.17%
2018/07/11	1	94.00	1	94.60	95.00	0	934	0.00%
2018/07/10	1	93.80	2	96.40	96.80	-1	907	-0.11%
2018/07/04	0	0.00	0	88.90	89.00	0	856	0.00%
2018/07/02	1	93.00	1	92.90	94.00	0	835	0.00%
2018/06/29	0	0.00	1.1	90.45	90.00	-1.1	775	-0.14%
2018/06/25	0	0.00	2	86.90	87.70	-2	910	-0.22%
2018/06/19	0	0.00	1	88.30	88.80	-1	945	-0.11%
2018/06/13	0	0.00	1	85.70	86.50	-1	994	-0.10%
2018/06/11	3	86.57	0	0.00	85.90	3	1,002	0.30%
2018/06/08	1	87.90	0	0.00	87.70	1	1,004	0.10%
2018/06/06	0	0.00	1	91.50	89.40	-1	1,038	-0.10%
2018/05/25	0	0.00	1	87.60	87.40	-1	1,200	-0.08%
2018/05/24	0	0.00	4	86.28	86.60	-4	1,286	-0.31%
2018/05/21	1	85.00	1	83.80	83.90	0	1,541	0.00%
2018/05/18	1	81.40	0	0.00	82.30	1	1,588	0.06%
2018/05/14	0	0.00	1	81.00	81.80	-1	1,653	-0.06%
2018/05/03	1	79.20	1	78.50	78.50	0	1,733	0.00%
2018/04/25	1	77.90	0	0.00	77.70	1	1,884	0.05%
2018/04/24	2	79.65	0	0.00	79.00	2	1,882	0.11%
2018/04/23	1	82.20	0	0.00	80.80	1	1,867	0.05%
2018/04/11	2	84.50	0	0.00	84.00	2	1,883	0.11%
2018/04/10	1	84.80	0	0.00	85.00	1	1,872	0.05%
2018/04/03	1	87.10	0	0.00	86.50	1	1,917	0.05%
2018/03/29	0	0.00	3	92.10	91.00	-3	1,865	-0.16%
2018/03/28	0	0.00	2	90.75	89.30	-2	1,796	-0.11%
2018/03/27	0	0.00	3	88.30	90.00	-3	1,730	-0.17%
2018/03/23	1	83.80	0	0.00	84.40	1	1,694	0.06%
2018/03/16	0	0.00	1	88.20	87.60	-1	1,611	-0.06%
2018/03/15	0	0.00	1	87.60	86.90	-1	1,607	-0.06%
2018/03/12	0	0.00	1	86.20	87.00	-1	1,592	-0.06%
2018/03/08	1	86.50	0	0.00	85.50	1	1,585	0.06%
2018/03/02	0	0.00	3	90.10	90.30	-3	1,451	-0.21%
2018/02/27	1	91.00	1	91.10	90.60	0	1,427	0.00%
2018/02/26	1	93.90	4	94.58	90.80	-3	1,392	-0.22%
2018/02/22	2	91.60	8	92.54	91.60	-6	1,263	-0.47%
2018/02/21	4	91.20	13.2	91.50	90.60	-9.2	1,180	-0.78%
2018/02/12	2	85.20	43	84.54	85.20	-41	1,025	-4.00%
2018/02/09	1	80.00	0	0.00	82.00	1	970	0.10%
2018/02/08	0.1	82.00	0	0.00	82.50	0.1	952	0.01%
2018/02/07	0	0.00	2	82.40	82.00	-2	950	-0.21%
2018/02/06	2	79.10	0	0.00	79.70	2	932	0.21%
2018/02/01	0	0.00	4	84.85	83.70	-4	956	-0.42%
2018/01/31	0	0.00	3	83.93	84.40	-3	941	-0.32%
2018/01/30	1	83.80	111	83.64	83.20	-110	923	-11.91%	大賣/鉅額交易
2018/01/26	0	0.00	10	84.00	84.50	-10	900	-1.11%
2018/01/25	0	0.00	1	83.10	83.50	-1	892	-0.11%
2018/01/24	0	0.00	12	82.67	82.80	-12	865	-1.39%
2018/01/23	5	82.80	12	82.74	81.70	-7	817	-0.86%
2018/01/22	1	80.40	10	82.00	80.80	-9	779	-1.15%
2018/01/19	13	81.70	12	81.63	81.50	1	767	0.13%
2018/01/18	0	0.00	3	80.10	79.10	-3	721	-0.42%
2018/01/17	0	0.00	10	79.54	79.90	-10	726	-1.38%
2018/01/11	0	0.00	2	79.20	78.90	-2	742	-0.27%
2018/01/10	2	78.20	0	0.00	79.30	2	772	0.26%
2018/01/09	0	0.00	4	79.85	79.00	-4	806	-0.50%
2018/01/08	1	78.50	15	79.03	77.30	-14	793	-1.76%
2018/01/05	1	79.20	12	79.82	79.60	-11	791	-1.39%
2018/01/04	1	78.30	3	79.23	79.10	-2	785	-0.25%
2018/01/03	1	79.30	2	80.10	79.00	-1	785	-0.13%
2018/01/02	1	79.00	3	78.07	78.70	-2	753	-0.27%