由田 (3455)-第一金-新興券商分點個股進出

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

由田

(3455)

可現股當沖

股價
95.7
漲跌
▲4.1
漲幅
+4.48%
成交量
2,982張
產業
上櫃光電類股
228人加入追蹤

立即追蹤
本地時間:13:35(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

由田 (3455)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/13	1	92.50	1	92.90	92.70	0	708	0.00%
2024/05/09	0	0.00	13	92.09	91.00	-13	675	-1.92%
2024/05/06	1	89.20	0	0.00	90.10	1	654	0.15%
2024/05/03	2	91.35	0	0.00	90.50	2	645	0.31%
2024/05/02	2	90.65	0	0.00	89.50	2	626	0.32%
2024/04/29	6	92.62	0	0.00	91.30	6	600	1.00%
2024/04/26	1	92.90	1	91.30	90.80	0	548	0.00%
2024/04/25	1	88.00	1	88.50	87.70	0	513	0.00%
2024/04/19	0	0.00	5	86.00	86.10	-5	490	-1.02%
2024/04/12	0	0.00	5	86.10	86.00	-5	440	-1.14%
2024/04/10	0	0.00	1	86.10	85.20	-1	425	-0.24%
2024/04/03	5	83.60	0	0.00	84.40	5	404	1.23%
2024/04/02	10	84.20	0	0.00	84.40	10	399	2.51%
2024/04/01	0	0.00	1	83.00	83.20	-1	386	-0.26%
2024/03/28	11	81.79	0	0.00	81.90	11	380	2.89%
2024/03/27	0	0.00	1	83.10	82.70	-1	377	-0.26%
2024/03/14	0	0.00	7	79.99	80.70	-7	312	-2.24%
2024/03/11	0	0.00	2	78.15	78.00	-2	292	-0.68%
2024/02/29	1	79.40	0	0.00	79.20	1	249	0.40%
2024/02/27	9	79.53	1	79.50	78.90	8	233	3.42%
2023/12/13	1	73.40	0	0.00	73.20	1	155	0.64%
2023/11/09	1	72.40	1	71.30	71.50	0	184	0.00%
2023/08/14	1	77.60	0	0.00	77.30	1	319	0.31%
2023/08/10	1	79.50	0	0.00	79.20	1	310	0.32%
2023/07/26	1	81.10	0	0.00	80.80	1	339	0.29%
2023/07/12	1	81.00	0	0.00	80.90	1	351	0.28%
2023/06/15	1	84.40	0	0.00	84.10	1	438	0.23%
2023/06/12	1	84.10	0	0.00	84.00	1	517	0.19%
2023/05/15	1	81.50	0	0.00	81.90	1	636	0.16%
2023/05/11	1	84.50	0	0.00	84.60	1	640	0.16%
2023/04/18	1	91.90	1	92.80	92.80	0	662	0.00%
2023/04/11	6	90.60	0	0.00	91.10	6	630	0.95%
2023/03/16	0	0.00	3	95.00	91.00	-3	591	-0.51%
2023/02/13	0	0.00	18	86.27	85.90	-18	551	-3.26%
2023/02/08	2	89.45	0	0.00	89.40	2	536	0.37%
2023/02/02	6	89.30	0	0.00	89.10	6	523	1.15%
2023/01/05	5	80.70	0	0.00	80.80	5	486	1.03%
2022/12/26	3	80.30	0	0.00	79.80	3	497	0.60%
2022/12/20	3	80.40	3	82.40	80.50	0	509	0.00%
2022/12/16	0	0.00	5	85.10	84.50	-5	507	-0.99%
2022/11/04	0	0.00	1	78.50	80.10	-1	615	-0.16%
2022/11/01	0	0.00	1	75.90	76.80	-1	670	-0.15%
2022/10/17	4	74.30	0	0.00	76.40	4	653	0.61%
2022/10/13	1	75.20	0	0.00	74.10	1	654	0.15%
2022/10/06	6	82.80	0	0.00	82.80	6	655	0.91%
2022/09/29	0	0.00	1	77.90	76.40	-1	655	-0.15%
2022/09/28	0	0.00	17	75.26	74.80	-17	654	-2.60%
2022/09/26	0	0.00	2	79.30	78.50	-2	647	-0.31%
2022/09/22	0	0.00	1	83.60	84.00	-1	647	-0.15%
2022/08/30	0	0.00	1	91.70	92.00	-1	626	-0.16%
2022/08/26	1	90.70	0	0.00	90.00	1	594	0.17%
2022/08/19	5	90.50	0	0.00	88.80	5	576	0.87%
2022/08/18	10	91.11	0	0.00	90.40	10	562	1.78%
2022/08/11	1	92.60	1	92.60	88.60	0	538	0.00%
2022/08/10	0	0.00	3	88.20	91.40	-3	501	-0.60%
2022/07/18	0	0.00	1	80.30	79.80	-1	552	-0.18%
2022/07/07	0	0.00	1	72.80	72.70	-1	576	-0.17%
2022/07/05	1	71.00	0	0.00	72.40	1	629	0.16%
2022/06/28	1	79.00	0	0.00	79.10	1	753	0.13%
2022/06/27	0	0.00	1	77.00	78.10	-1	886	-0.11%
2022/06/22	0	0.00	1	75.60	75.60	-1	970	-0.10%
2022/06/17	0	0.00	2	80.60	80.00	-2	1,238	-0.16%
2022/06/13	2	86.10	0	0.00	86.10	2	1,336	0.15%
2022/06/01	0	0.00	1	84.90	84.30	-1	1,755	-0.06%
2022/05/18	6	88.23	5	86.00	86.10	1	2,809	0.04%
2022/05/11	2	82.75	1	83.50	83.00	1	3,617	0.03%
2022/05/10	1	78.60	1	79.60	81.90	0	4,126	0.00%
2022/05/09	2	79.85	2	79.50	79.70	0	4,532	0.00%
2022/05/06	1	82.20	1	82.60	82.00	0	4,712	0.00%
2022/04/25	3	85.27	4	85.43	84.90	-1	6,761	-0.01%
2022/04/21	1	90.60	1	89.30	90.70	0	6,994	0.00%
2022/04/20	1	89.50	1	90.10	88.80	0	7,235	0.00%
2022/04/19	1	89.80	1	90.80	89.50	0	7,521	0.00%
2022/04/15	1	90.10	1	90.00	90.00	0	7,874	0.00%
2022/04/12	0	0.00	3	92.77	92.20	-3	8,918	-0.03%
2022/04/11	1	96.00	0	0.00	92.20	1	9,177	0.01%
2022/04/07	0	0.00	1	100.50	95.80	-1	9,726	-0.01%
2022/04/06	1	99.90	1	98.80	99.10	0	9,824	0.00%
2022/03/31	1	101.50	1	100.50	99.20	0	9,798	0.00%
2022/03/30	21	103.48	25	104.06	100.50	-4	9,761	-0.04%
2022/03/29	0	0.00	1	99.90	97.70	-1	9,631	-0.01%
2022/03/28	2	99.75	0	0.00	99.60	2	9,606	0.02%
2022/03/25	1	101.00	3.3	99.48	98.70	-2.3	9,567	-0.02%
2022/03/24	1	99.70	0	0.00	100.50	1	9,545	0.01%
2022/03/23	3	100.27	5	99.20	98.50	-2	9,511	-0.02%
2022/03/22	3.3	99.94	5	101.12	99.60	-1.7	9,463	-0.02%
2022/03/18	1	93.80	1	93.10	93.80	0	9,317	0.00%
2022/03/17	3	94.57	1	92.90	94.90	2	9,330	0.02%
2022/03/16	4	90.78	4	90.30	90.20	0	9,352	0.00%
2022/03/15	5	89.74	10	89.92	89.60	-5	9,388	-0.05%
2022/03/14	7	91.47	33	91.07	91.10	-26	9,361	-0.28%
2022/03/10	25	97.46	2	96.65	95.90	23	9,254	0.25%
2022/03/09	2	94.05	0	0.00	93.30	2	9,190	0.02%
2022/03/08	4	94.03	7	94.20	93.00	-3	9,162	-0.03%
2022/03/07	19	94.58	7	96.70	95.10	12	9,086	0.13%
2022/03/04	6	100.70	6.2	101.21	99.70	-0.2	9,017	0.00%
2022/03/03	20.2	106.08	9	106.78	103.50	11.2	8,945	0.13%
2022/03/02	19	96.94	18	98.39	102.50	1	8,672	0.01%
2022/03/01	26	100.18	35	101.05	101.00	-9	8,456	-0.11%
2022/02/25	9	96.23	24	96.05	96.00	-15	8,334	-0.18%
2022/02/24	7	94.37	38	93.91	93.50	-31	8,297	-0.37%
2022/02/23	35	98.15	3	98.40	98.00	32	8,290	0.39%
2022/02/22	13	96.74	4	96.48	96.80	9	8,264	0.11%
2022/02/21	3	99.60	8	99.58	99.30	-5	8,203	-0.06%
2022/02/18	9	101.58	27	100.54	101.00	-18	8,163	-0.22%
2022/02/17	34	103.31	34	104.18	101.00	0	8,069	0.00%
2022/02/16	42	104.76	23	105.96	103.50	19	8,012	0.24%
2022/02/15	7	103.29	4	103.00	102.00	3	7,914	0.04%
2022/02/14	16	104.22	13	104.81	102.00	3	7,811	0.04%
2022/02/11	15	108.53	51.2	112.08	113.00	-36.2	7,623	-0.47%
2022/02/10	59	113.27	40	113.24	111.00	19	7,344	0.26%
2022/02/09	18.2	110.37	43	111.30	114.00	-24.8	6,844	-0.36%
2022/02/08	2	100.50	15	102.87	104.00	-13	6,451	-0.20%
2022/02/07	9	96.74	1	98.60	97.20	8	6,286	0.13%
2022/01/26	8	95.76	6	96.60	96.50	2	6,205	0.03%
2022/01/25	32	97.21	17	98.09	94.50	15	6,027	0.25%
2022/01/24	3	100.87	1	102.00	102.00	2	5,833	0.03%
2022/01/21	40	105.94	3	102.83	102.50	37	5,622	0.66%
2022/01/20	53	106.59	50	107.33	111.50	3	5,282	0.06%
2022/01/19	16	99.72	48	102.23	105.00	-32	4,752	-0.67%
2022/01/18	3	104.17	17	103.12	101.50	-14	4,541	-0.31%
2022/01/17	1	97.00	0	0.00	97.50	1	4,314	0.02%
2022/01/14	20	97.79	4	97.10	97.10	16	4,195	0.38%
2022/01/13	27	100.26	6	101.67	98.40	21	4,064	0.52%
2022/01/12	77	100.30	87	101.09	106.50	-10	3,814	-0.26%
2022/01/11	2	98.65	1	101.00	97.00	1	3,521	0.03%
2022/01/10	9	97.99	5	98.38	99.00	4	3,340	0.12%
2022/01/07	13	102.43	6	101.22	102.50	7	3,155	0.22%
2022/01/06	14	101.06	17	100.76	103.00	-3	2,799	-0.11%
2022/01/05	15	99.89	11	98.92	98.80	4	2,471	0.16%
2022/01/04	6	94.65	7	96.41	99.60	-1	2,082	-0.05%
2022/01/03	6	92.25	7	93.27	91.90	-1	1,808	-0.06%
2021/12/30	10	87.33	4	87.05	88.00	6	1,561	0.38%
2021/12/29	1	79.00	13	81.20	83.60	-12	1,193	-1.01%
2021/12/28	0	0.00	1	76.50	76.00	-1	1,055	-0.09%
2021/12/23	0	0.00	3	74.50	75.10	-3	1,032	-0.29%
2021/12/22	2	75.00	2	74.40	74.10	0	1,028	0.00%
2021/12/17	0	0.00	17	74.69	74.20	-17	1,005	-1.69%
2021/12/16	4	77.95	0	0.00	76.40	4	976	0.41%
2021/12/15	0	0.00	3	77.80	77.00	-3	946	-0.32%
2021/12/09	30	79.47	1	77.10	79.70	29	800	3.62%
2021/12/08	3	74.10	24	73.47	76.10	-21	733	-2.86%
2021/12/07	0	0.00	5	71.88	72.00	-5	690	-0.72%
2021/12/06	0	0.00	3	71.67	72.00	-3	688	-0.44%
2021/12/03	1	70.90	19	70.84	71.10	-18	688	-2.61%
2021/12/02	3	70.63	0	0.00	70.50	3	688	0.44%
2021/12/01	0	0.00	2	72.40	72.60	-2	679	-0.29%
2021/11/30	5	71.34	7	72.70	72.70	-2	673	-0.30%
2021/11/26	0	0.00	3	71.00	69.80	-3	649	-0.46%
2021/11/25	2	71.90	0	0.00	72.20	2	637	0.31%
2021/11/24	2	71.80	0	0.00	71.80	2	639	0.31%
2021/11/23	0	0.00	6	73.70	72.60	-6	645	-0.93%
2021/11/22	17	75.28	1	74.00	74.30	16	625	2.56%
2021/11/19	0	0.00	1	71.90	73.70	-1	571	-0.17%
2021/11/18	0	0.00	7	71.27	71.10	-7	555	-1.26%
2021/11/17	2	71.00	4	70.70	70.70	-2	549	-0.36%
2021/11/16	0	0.00	8	71.08	70.00	-8	533	-1.50%
2021/11/15	12	73.20	0	0.00	71.40	12	520	2.31%
2021/11/12	0	0.00	2	70.80	71.30	-2	492	-0.41%
2021/11/11	40	69.83	0	0.00	67.90	40	461	8.67%
2021/11/09	2	69.35	0	0.00	69.30	2	390	0.51%
2021/11/08	2	69.60	0	0.00	69.10	2	381	0.52%
2021/11/04	1	68.00	1	67.70	68.60	0	348	0.00%
2021/09/08	2	55.90	0	0.00	55.70	2	236	0.85%
2021/08/26	0	0.00	8	61.45	61.70	-8	202	-3.94%
2021/08/02	0	0.00	1	61.00	61.00	-1	237	-0.42%
2021/05/12	4	54.70	0	0.00	56.10	4	761	0.53%
2021/05/04	0	0.00	0.5	60.50	60.90	-0.5	756	-0.06%
2021/04/22	3	66.40	6	67.90	64.90	-3	712	-0.42%
2021/04/21	0	0.00	1	68.00	67.40	-1	693	-0.14%
2021/04/14	2	63.10	0	0.00	64.20	2	653	0.31%
2021/04/13	2	64.20	0	0.00	63.50	2	639	0.31%
2021/04/12	4	65.20	0	0.00	65.90	4	618	0.65%
2021/04/08	1	67.00	3	65.57	65.30	-2	591	-0.34%
2021/04/07	4	65.65	2	64.70	65.60	2	562	0.36%
2021/03/31	1	61.80	1	61.00	61.30	0	466	0.00%
2021/03/19	0	0.00	7	56.41	56.50	-7	434	-1.61%
2021/03/15	2	58.10	0	0.00	57.80	2	480	0.42%
2021/02/23	0	0.00	1	58.00	57.90	-1	827	-0.12%
2021/02/19	3	56.70	0	0.00	57.40	3	898	0.33%
2021/02/05	0	0.00	1	55.90	55.70	-1	885	-0.11%
2021/02/02	0.5	55.10	1	54.90	55.10	-0.5	882	-0.06%
2021/02/01	1	53.40	0	0.00	53.70	1	874	0.11%
2021/01/29	2	54.30	0	0.00	53.90	2	874	0.23%
2021/01/12	1	52.50	0	0.00	52.20	1	853	0.12%
2020/12/31	1	54.80	2	54.80	54.70	-1	826	-0.12%
2020/12/29	1	54.40	0	0.00	54.10	1	839	0.12%
2020/12/28	1	54.80	0	0.00	54.90	1	839	0.12%
2020/12/24	0	0.00	1	54.40	54.30	-1	836	-0.12%
2020/11/27	0	0.00	1	61.20	59.40	-1	696	-0.14%
2020/11/26	1	56.70	1	57.40	57.40	0	564	0.00%
2020/11/25	3	56.30	2	57.30	57.00	1	549	0.18%
2020/11/23	3	58.30	1	57.90	57.60	2	515	0.39%
2020/11/20	3	57.40	1	56.40	58.30	2	475	0.42%
2020/11/18	0	0.00	1	52.10	52.00	-1	268	-0.37%
2020/11/11	0	0.00	1	51.10	50.80	-1	265	-0.38%
2020/11/10	0	0.00	1	50.00	49.90	-1	262	-0.38%
2020/10/07	1	52.00	0	0.00	52.00	1	338	0.30%
2020/09/18	1	52.40	0	0.00	52.30	1	354	0.28%
2020/09/09	1	51.60	0	0.00	52.00	1	366	0.27%
2020/09/07	0	0.00	2	53.75	53.90	-2	347	-0.58%
2020/08/25	0	0.00	6	51.30	51.10	-6	342	-1.75%
2020/08/21	1	49.30	0	0.00	49.60	1	349	0.29%
2020/08/20	3	49.00	0	0.00	49.00	3	350	0.86%
2020/08/14	1	51.00	0	0.00	50.50	1	340	0.29%
2020/08/13	1	52.00	0	0.00	51.10	1	337	0.30%
2020/08/07	1	51.40	1	51.40	51.20	0	332	0.00%
2020/07/29	1	49.80	0	0.00	49.70	1	401	0.25%
2020/07/22	2	52.65	0	0.00	52.00	2	413	0.48%
2020/07/21	0	0.00	1	51.90	52.40	-1	391	-0.26%
2020/07/20	1	49.75	0	0.00	49.95	1	378	0.26%
2020/07/15	0	0.00	1	51.30	50.60	-1	447	-0.22%
2020/07/10	2	49.68	1	51.50	49.50	1	490	0.20%
2020/07/03	1	49.25	0	0.00	49.30	1	482	0.21%
2020/06/05	0	0.00	1	49.15	49.15	-1	598	-0.17%
2020/05/13	1	46.80	1	47.05	47.15	0	594	0.00%
2020/05/08	0	0.00	4	48.80	48.60	-4	593	-0.67%
2020/05/07	5	51.30	1	51.40	49.20	4	587	0.68%
2020/05/04	1	48.55	0	0.00	48.45	1	539	0.19%
2020/04/10	0	48.80	0	0.00	45.15	0	404	0.00%
2020/04/07	0	0.00	6	44.68	44.50	-6	418	-1.43%
2020/03/30	0	0.00	15	42.82	43.60	-15	413	-3.63%
2020/03/27	2	45.08	0	0.00	44.00	2	410	0.49%
2020/03/26	3	40.95	4	42.38	44.20	-1	386	-0.26%
2020/03/25	0	0.00	5	42.00	41.95	-5	374	-1.33%
2020/03/24	10	40.80	0	0.00	40.55	10	366	2.73%
2020/03/20	0	0.00	5	36.00	37.15	-5	357	-1.40%
2020/03/19	5	36.40	0	0.00	33.80	5	353	1.41%
2020/03/18	10	37.55	0	0.00	37.50	10	348	2.87%
2020/02/27	2	52.90	7	53.29	52.90	-5	381	-1.31%
2020/02/20	10	54.72	0	0.00	54.10	10	404	2.47%
2020/02/13	0	0.00	6	53.40	53.50	-6	439	-1.37%
2020/02/12	0	0.00	3	53.27	53.50	-3	470	-0.64%
2020/02/11	1	52.10	0	0.00	52.40	1	476	0.21%
2020/02/07	1	54.10	0	0.00	54.10	1	488	0.20%
2020/02/06	0	0.00	1	55.00	55.10	-1	495	-0.20%
2020/02/04	0	0.00	2	53.30	53.40	-2	505	-0.40%
2020/01/07	0	0.00	1	60.40	60.00	-1	647	-0.15%
2020/01/03	2	62.70	0	0.00	61.50	2	693	0.29%
2019/12/31	1	62.60	0	0.00	62.10	1	747	0.13%
2019/12/20	2	61.20	0	0.00	60.90	2	804	0.25%
2019/12/10	1	62.30	0	0.00	62.20	1	922	0.11%
2019/12/06	0	0.00	2	63.45	63.70	-2	922	-0.22%
2019/12/04	0	0.00	1	62.00	62.00	-1	913	-0.11%
2019/12/03	0	0.00	1	61.30	61.70	-1	923	-0.11%
2019/11/27	1	62.10	0	0.00	61.40	1	1,046	0.10%
2019/11/22	0	0.00	3	61.70	61.50	-3	1,222	-0.25%
2019/11/20	3	60.50	0	0.00	60.60	3	1,388	0.22%
2019/11/13	0	0.00	1	61.60	61.70	-1	1,467	-0.07%
2019/11/12	0	0.00	3	60.00	60.50	-3	1,470	-0.20%
2019/11/11	0	0.00	5	58.20	58.90	-5	1,491	-0.34%
2019/11/07	2	60.40	0	0.00	60.20	2	1,516	0.13%
2019/11/05	0	0.00	2	61.50	62.00	-2	1,502	-0.13%
2019/11/01	0	0.00	2	61.70	61.60	-2	1,500	-0.13%
2019/10/29	2	61.90	0	0.00	61.90	2	1,487	0.13%
2019/10/23	0	0.00	3	63.50	63.30	-3	1,453	-0.21%
2019/10/18	3	62.50	0	0.00	62.60	3	1,427	0.21%
2019/10/17	0	0.00	1	60.90	62.90	-1	1,415	-0.07%
2019/10/15	0	0.00	1	58.10	58.00	-1	1,376	-0.07%
2019/10/07	3	66.30	0	0.00	62.20	3	1,306	0.23%
2019/09/25	0	0.00	3	66.30	66.80	-3	1,253	-0.24%
2019/09/24	5	68.80	0	0.00	67.50	5	1,249	0.40%
2019/09/23	0	0.00	3	69.80	69.80	-3	1,207	-0.25%
2019/09/19	2	70.70	0	0.00	70.20	2	1,205	0.17%
2019/09/18	0	0.00	2	71.20	70.20	-2	1,200	-0.17%
2019/09/17	2	70.00	0	0.00	70.10	2	1,180	0.17%
2019/09/12	2	72.10	0	0.00	71.60	2	1,164	0.17%
2019/09/11	0	0.00	1	72.80	72.40	-1	1,152	-0.09%
2019/09/06	1	72.20	0	0.00	72.20	1	1,154	0.09%
2019/09/05	0	0.00	1	72.60	71.90	-1	1,143	-0.09%
2019/09/04	1	71.40	0	0.00	71.50	1	1,129	0.09%
2019/09/03	4	72.40	0	0.00	71.20	4	1,120	0.36%
2019/09/02	4	74.40	0	0.00	74.80	4	1,081	0.37%
2019/08/29	7	75.14	1	76.00	74.30	6	1,019	0.59%
2019/08/27	1	80.40	4	81.50	80.70	-3	915	-0.33%
2019/08/26	8	78.71	2	79.25	79.60	6	841	0.71%
2019/08/23	0	0.00	2	79.20	78.60	-2	782	-0.26%
2019/08/22	0	0.00	14	76.09	77.20	-14	674	-2.08%
2019/08/21	10	75.17	0	0.00	75.00	10	625	1.60%
2019/08/14	2	74.60	20	75.35	73.20	-18	624	-2.88%
2019/08/13	22	73.74	0	0.00	74.00	22	613	3.59%
2019/07/24	0	0.00	3	71.60	71.40	-3	843	-0.36%
2019/07/09	0	0.00	1	74.00	74.10	-1	940	-0.11%
2019/06/28	0	0.00	2	71.80	71.60	-2	1,081	-0.18%
2019/06/27	3	72.27	1	72.50	71.60	2	1,106	0.18%
2019/06/04	1	68.60	0	0.00	68.60	1	2,170	0.05%
2019/05/14	1	71.00	1	70.80	70.00	0	2,692	0.00%
2019/04/30	4	68.10	4	67.80	68.50	0	2,727	0.00%
2019/04/29	0	0.00	1	71.70	68.10	-1	2,719	-0.04%
2019/04/17	1	78.70	0	0.00	77.60	1	2,908	0.03%
2019/03/26	1	79.40	1	80.00	78.40	0	3,301	0.00%
2019/03/25	1	75.00	0.2	77.80	78.00	0.8	3,321	0.02%
2019/03/22	2	79.60	0	0.00	78.30	2	3,458	0.06%
2019/03/21	1	81.10	0	0.00	81.80	1	3,638	0.03%
2019/03/20	2	82.85	4	81.65	82.50	-2	3,735	-0.05%
2019/03/19	2.2	83.23	1	81.20	80.60	1.2	3,868	0.03%
2019/03/18	2	78.75	4	80.55	82.00	-2	3,871	-0.05%
2019/03/15	0	0.00	11	73.36	74.60	-11	3,731	-0.29%
2019/03/13	0	0.00	2	72.80	72.10	-2	3,851	-0.05%
2019/03/12	2	71.75	1	71.70	71.80	1	3,882	0.03%
2019/03/11	13	72.62	117	73.98	72.00	-104	3,938	-2.64%	大賣/鉅額交易
2019/03/07	5	70.10	14	71.31	69.80	-9	3,955	-0.23%
2019/03/06	3	70.30	0	0.00	70.50	3	3,982	0.08%
2019/02/25	4	70.58	0	0.00	69.40	4	4,427	0.09%
2019/02/22	17	71.76	3	74.80	71.30	14	4,591	0.30%
2019/02/21	9	71.57	6	72.50	72.40	3	4,850	0.06%
2019/02/20	103	72.48	11	73.18	71.50	92	4,953	1.86%	大買/
2019/02/19	0	0.00	1	68.50	67.60	-1	4,877	-0.02%
2019/02/12	1	64.80	1	65.20	65.40	0	4,980	0.00%
2019/01/15	1	65.80	0	0.00	66.30	1	4,920	0.02%
2019/01/14	4	66.30	4	65.70	65.10	0	4,930	0.00%
2019/01/11	1	64.20	1	64.40	64.80	0	4,910	0.00%
2019/01/10	3	66.70	2	67.10	67.10	1	4,856	0.02%
2019/01/09	1	70.60	1	71.10	69.20	0	4,819	0.00%
2019/01/08	1	66.40	1	67.80	68.00	0	4,767	0.00%
2019/01/03	1	70.70	1	68.80	66.90	0	4,695	0.00%
2018/12/28	1	70.70	5	70.24	69.70	-4	4,624	-0.09%
2018/12/27	2	70.35	2	70.55	70.50	0	4,606	0.00%
2018/12/26	1	69.00	11	68.10	67.10	-10	4,490	-0.22%
2018/12/25	1	68.50	0	0.00	68.10	1	4,470	0.02%
2018/12/24	1	71.60	0	0.00	72.00	1	4,429	0.02%
2018/12/20	1	75.20	2.2	75.06	69.80	-1.2	4,300	-0.03%
2018/12/19	3	73.00	3	72.10	72.80	0	4,158	0.00%
2018/12/18	1	74.10	1	73.50	72.30	0	4,112	0.00%
2018/12/17	5	75.02	13	74.90	73.50	-8	4,040	-0.20%
2018/12/14	9	78.56	12	79.53	79.00	-3	3,861	-0.08%
2018/12/13	16	76.61	4	75.80	77.90	12	3,601	0.33%
2018/12/12	30	77.64	6	76.70	76.40	24	3,448	0.70%
2018/12/11	8	73.03	12	72.74	76.30	-4	3,192	-0.13%
2018/12/10	6	68.38	3	68.40	69.40	3	2,949	0.10%
2018/12/07	3	68.10	17	68.41	69.20	-14	2,920	-0.48%
2018/12/06	18	69.79	7	69.17	67.00	11	2,865	0.38%
2018/12/05	13	70.26	0	0.00	71.10	13	2,716	0.48%
2018/12/03	0	0.00	2	69.60	68.90	-2	2,570	-0.08%
2018/11/30	15	68.54	7	68.01	68.20	8	2,467	0.32%
2018/11/29	10	69.10	26	69.88	69.60	-16	2,394	-0.67%
2018/11/28	1	69.70	8	71.39	68.50	-7	2,295	-0.30%
2018/11/27	2	71.40	2	72.80	71.70	0	2,196	0.00%
2018/11/26	5	69.32	6	70.42	72.20	-1	2,105	-0.05%
2018/11/23	23	68.71	25	69.06	69.90	-2	1,990	-0.10%
2018/11/22	6	69.85	8	70.18	68.50	-2	1,901	-0.11%
2018/11/21	30	68.03	27	68.67	68.70	3	1,740	0.17%
2018/11/20	29	67.36	26	67.95	68.80	3	1,533	0.20%
2018/11/19	6	61.77	7	62.46	64.80	-1	1,195	-0.08%
2018/11/16	1	58.30	7	59.36	59.00	-6	1,017	-0.59%
2018/11/15	1	57.40	0	0.00	58.00	1	939	0.11%
2018/11/14	3	58.27	2	58.05	57.90	1	904	0.11%
2018/11/13	11	54.78	11	55.71	56.70	0	793	0.00%
2018/11/12	12	55.72	17	56.78	56.20	-5	752	-0.66%
2018/11/09	12.2	55.94	0	0.00	56.10	12.2	701	1.74%
2018/11/08	3	54.37	5	54.20	54.20	-2	604	-0.33%
2018/11/06	1	52.00	0	0.00	51.40	1	491	0.20%
2018/11/01	3	52.50	3	52.50	52.50	0	473	0.00%
2018/10/23	0	0.00	1	52.80	52.10	-1	467	-0.21%
2018/10/05	1	53.80	1	52.60	51.40	0	554	0.00%
2018/09/25	0	0.00	1	49.30	48.65	-1	540	-0.18%
2018/09/14	0	0.00	1	45.30	45.40	-1	569	-0.18%
2018/09/12	0	0.00	0	43.20	42.80	0	562	0.00%
2018/09/10	1	44.80	0	0.00	44.60	1	557	0.18%
2018/08/17	1	48.70	0	0.00	48.35	1	596	0.17%
2018/08/08	0	0.00	1	54.40	54.20	-1	571	-0.17%
2018/07/26	1	53.70	0	0.00	53.10	1	470	0.21%
2018/07/12	1	47.70	1	47.65	47.20	0	323	0.00%
2018/07/11	0	0.00	1	47.30	46.85	-1	322	-0.31%
2018/07/10	0	0.00	2	49.20	48.55	-2	314	-0.64%
2018/07/05	0	0.00	2	45.85	46.15	-2	283	-0.71%
2018/07/03	2	47.30	30	46.70	46.50	-28	281	-9.94%
2018/06/28	31	47.41	1	47.60	46.70	30	306	9.80%
2018/06/27	0	0.00	5	46.88	46.40	-5	319	-1.57%
2018/06/08	2	45.88	2	47.00	45.80	0	285	0.00%
2018/06/06	0	0.00	2	44.00	44.20	-2	256	-0.78%
2018/05/11	0	0.00	1	41.55	41.50	-1	300	-0.33%
2018/05/02	0	0.00	2	40.40	40.40	-2	376	-0.53%
2018/04/26	2	39.90	0	0.00	39.85	2	399	0.50%
2018/04/20	1	42.60	0	0.00	42.55	1	400	0.25%
2018/04/19	0	0.00	1	43.40	42.85	-1	401	-0.25%
2018/04/12	2	42.80	0	0.00	43.00	2	440	0.45%
2018/04/11	3	43.43	0	0.00	43.05	3	443	0.68%
2018/04/02	2	44.60	0	0.00	44.50	2	464	0.43%
2018/03/31	3	45.52	4	46.30	45.20	-1	473	-0.21%
2018/03/30	0	0.00	2	44.90	44.75	-2	466	-0.43%
2018/03/29	0	0.00	2	44.70	44.20	-2	465	-0.43%
2018/03/23	2	43.55	0	0.00	43.40	2	461	0.43%
2018/03/14	1	44.95	2	45.40	44.90	-1	500	-0.20%
2018/03/02	2	44.40	0	0.00	44.45	2	571	0.35%
2018/03/01	2	45.35	0	0.00	45.25	2	574	0.35%
2018/02/26	4	48.30	4	49.60	47.60	0	578	0.00%
2018/02/23	0	0.00	4	46.35	46.85	-4	562	-0.71%
2018/02/07	2	43.50	0	0.00	43.50	2	600	0.33%
2018/02/02	2	48.55	0	0.00	48.50	2	813	0.25%
2018/01/30	2	49.50	0	0.00	49.50	2	990	0.20%
2018/01/29	2	50.15	0	0.00	50.20	2	1,054	0.19%
2018/01/26	0	0.00	6	51.13	50.70	-6	1,047	-0.57%
2018/01/24	2	48.95	0	0.00	48.85	2	1,013	0.20%
2018/01/22	1	50.90	3	50.43	49.90	-2	1,014	-0.20%
2018/01/11	2	49.00	0	0.00	48.80	2	1,007	0.20%
2018/01/10	4	50.25	7	50.90	50.20	-3	1,001	-0.30%
2018/01/09	1	50.20	0	0.00	50.20	1	992	0.10%
2018/01/05	5	50.50	0	0.00	50.90	5	989	0.51%
2018/01/04	1	50.00	0	0.00	50.00	1	982	0.10%
2018/01/03	0	0.00	4	50.28	49.90	-4	980	-0.41%