大學光 (3218)-宏遠-館前券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
256.0
漲跌
▼11.0
漲幅
-4.12%
成交量
1,120張
產業
上櫃生技醫療類股
371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

大學光 (3218)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	4	270.63	1	273.00	270.50	3	652	0.46%
2024/04/08	0	0.00	1	275.00	273.00	-1	642	-0.16%
2024/04/03	1	270.50	0	0.00	271.50	1	638	0.16%
2024/04/02	2	273.50	0	0.00	273.50	2	635	0.31%
2024/03/28	0	0.00	1	273.50	273.00	-1	628	-0.16%
2024/03/26	2	269.00	0	0.00	268.50	2	642	0.31%
2024/03/25	0	0.00	1	274.50	274.00	-1	644	-0.16%
2024/03/19	0.1	276.75	2	276.50	274.00	-1.9	639	-0.30%
2024/03/18	2	273.25	2	270.00	274.00	0	628	0.00%
2024/03/15	2	273.75	0	0.00	271.00	2	617	0.32%
2024/03/14	1	281.00	0	0.00	281.00	1	599	0.17%
2024/03/12	0	0.00	1	290.50	290.50	-1	563	-0.18%
2024/03/11	0.1	284.00	0	0.00	283.00	0.1	559	0.01%
2024/03/08	0.3	289.00	0	0.00	282.50	0.3	557	0.05%
2024/03/07	1	289.00	0	0.00	287.50	1	549	0.18%
2024/03/06	0.1	296.00	1	296.50	294.50	-1	537	-0.18%
2024/03/05	0.1	302.00	0	0.00	298.00	0.1	535	0.01%
2024/03/04	1.1	303.07	1	304.50	300.00	0.1	533	0.01%
2024/03/01	1	306.00	2	299.25	304.00	-1	525	-0.19%
2024/02/29	0	0.00	1	292.00	301.00	-1	514	-0.19%
2024/02/27	0.1	290.00	0	0.00	293.00	0.1	503	0.02%
2024/02/26	12.1	295.51	0	0.00	295.00	12.1	490	2.46%
2024/02/23	33.5	300.59	1	303.00	298.50	32.5	486	6.67%
2024/02/22	7	296.86	2	299.50	299.00	5	472	1.06%
2024/02/20	1	279.00	0	0.00	285.00	1	445	0.22%
2024/02/05	1	279.00	2	277.75	277.00	-1	433	-0.23%
2024/02/02	2	270.25	1	269.00	269.00	1	424	0.24%
2024/01/31	1	275.50	0	0.00	275.00	1	412	0.24%
2024/01/30	1	281.50	0	0.00	281.50	1	403	0.25%
2024/01/23	1	281.50	0	0.00	281.50	1	370	0.27%
2024/01/17	1	286.00	1	288.50	288.50	0	355	0.00%
2024/01/11	0	0.00	2	278.00	283.00	-2	337	-0.59%
2024/01/04	2	272.00	0	0.00	271.50	2	325	0.61%
2024/01/03	0	0.00	1	279.00	276.50	-1	325	-0.31%
2023/12/26	1	273.00	0	0.00	275.50	1	319	0.31%
2023/12/15	1	283.00	0	0.00	282.50	1	276	0.36%
2023/12/13	1	281.50	0	0.00	287.00	1	272	0.37%
2023/11/21	0	0.00	1	280.50	281.00	-1	248	-0.40%
2023/11/17	1	284.50	0	0.00	284.00	1	239	0.42%
2023/11/16	2	292.25	0	0.00	289.00	2	235	0.85%
2023/11/13	1	295.00	0	0.00	295.50	1	226	0.44%
2023/08/15	0	0.00	1	380.50	378.50	-1	387	-0.26%
2023/08/11	1	376.00	0	0.00	377.50	1	390	0.26%
2023/08/10	0	0.00	1	386.00	377.00	-1	391	-0.26%
2023/08/09	1	371.50	0	0.00	377.00	1	390	0.26%
2023/07/31	1	400.00	0	0.00	391.50	1	416	0.24%
2023/07/25	0	0.00	1	398.00	402.00	-1	426	-0.23%
2023/07/24	0	0.00	1	397.00	398.00	-1	426	-0.23%
2023/07/19	1	394.00	0	0.00	397.00	1	424	0.24%
2023/07/14	1	395.00	1	390.00	389.50	0	451	0.00%
2023/07/06	1	420.00	2	424.75	419.00	-1	488	-0.20%
2023/07/05	1	423.00	0	0.00	422.00	1	496	0.20%
2023/06/30	0	0.00	1	428.00	424.00	-1	551	-0.18%
2023/06/29	1	433.50	0	0.00	437.00	1	618	0.16%
2023/06/21	2	420.00	2	407.50	402.50	0	676	0.00%
2023/06/15	1	396.00	1	399.50	398.00	0	667	0.00%
2023/06/12	1	389.50	1	392.50	389.50	0	691	0.00%
2023/06/07	1	410.50	0	0.00	408.00	1	679	0.15%
2023/06/05	0	0.00	0	404.50	403.00	0	681	0.00%
2023/06/02	1	403.00	1	401.00	401.00	0	683	0.00%
2023/05/25	0	0.00	2	399.25	393.00	-2	688	-0.29%
2023/05/24	0	0.00	1	410.50	403.50	-1	689	-0.14%
2023/05/23	1	408.50	0	0.00	405.50	1	691	0.14%
2023/05/18	1	398.00	0	0.00	392.00	1	701	0.14%
2023/05/11	0	0.00	1	423.00	405.00	-1	719	-0.14%
2023/05/03	2	404.50	0	0.00	406.00	2	745	0.27%
2023/04/27	0	0.00	0.2	388.99	391.00	-0.2	778	-0.02%
2023/04/24	0	401.00	0	0.00	397.50	0	815	0.00%
2023/04/21	1	397.50	0	0.00	395.50	1	821	0.12%
2023/04/19	2.1	429.55	8	428.50	413.50	-5.9	827	-0.71%
2023/04/18	5	416.70	0	0.00	425.00	5	803	0.62%
2023/04/17	2	402.50	0	0.00	401.50	2	796	0.25%
2023/04/14	0	0.00	1	392.00	394.50	-1	820	-0.12%
2023/04/12	0	0.00	0.4	406.00	406.00	-0.4	825	-0.05%
2023/04/11	1	405.00	0	0.00	405.00	1	826	0.12%
2023/04/10	0	398.00	1	399.50	398.00	-1	824	-0.12%
2023/04/07	1	396.37	0	0.00	387.50	1	814	0.13%
2023/04/06	1	390.00	1	395.50	396.00	0	804	0.00%
2023/03/31	0.1	400.25	3	409.50	395.50	-3	794	-0.37%
2023/03/30	1.1	399.74	1.2	415.71	416.50	-0.2	764	-0.02%
2023/03/29	4	373.95	4	380.13	387.50	0	691	0.00%
2023/03/28	2	372.25	2	370.50	366.50	0	669	0.00%
2023/03/27	1	361.03	0	0.00	360.00	1	640	0.16%
2023/03/22	0.1	354.40	2	355.50	354.50	-1.9	640	-0.30%
2023/03/20	0	340.50	0	0.00	340.00	0	640	0.00%
2023/03/16	0.1	352.25	0.2	354.50	348.00	-0.1	647	-0.02%
2023/03/15	0.1	343.00	0	0.00	347.50	0.1	645	0.01%
2023/03/10	0	0.00	1	320.50	320.50	-1	719	-0.14%
2023/03/03	1	331.00	1	331.00	328.50	0	779	0.00%
2023/03/02	0	0.00	1	330.00	329.50	-1	797	-0.13%
2023/03/01	0	0.00	1	321.50	324.00	-1	810	-0.12%
2023/02/21	1	322.00	0	0.00	330.50	1	825	0.12%
2023/02/20	1	318.00	1	321.50	319.00	0	826	0.00%
2023/02/17	0	0.00	1	325.50	324.00	-1	819	-0.12%
2023/02/14	2	327.75	0	0.00	326.00	2	839	0.24%
2023/02/10	0	0.00	1	342.00	335.00	-1	826	-0.12%
2023/02/09	0	0.00	1	346.00	346.00	-1	818	-0.12%
2023/02/08	0	0.00	2	340.00	340.00	-2	810	-0.25%
2023/02/07	1	336.50	0	0.00	335.00	1	805	0.12%
2023/02/01	0	0.00	1	334.50	331.00	-1	786	-0.13%
2023/01/31	0	0.00	0.1	323.50	325.50	-0.1	781	-0.01%
2023/01/30	1	320.00	0	0.00	325.00	1	772	0.13%
2023/01/17	1.1	327.55	1	330.00	324.00	0.1	763	0.01%
2023/01/16	41	323.40	4	324.50	327.50	37	739	5.01%
2023/01/13	0	0.00	1	312.50	308.00	-1	711	-0.14%
2023/01/06	1	310.50	10	307.15	308.00	-9	695	-1.29%
2023/01/05	1	314.50	0	0.00	309.00	1	695	0.14%
2022/12/28	0	0.00	1	293.50	292.00	-1	627	-0.16%
2022/12/23	2	291.50	0	0.00	290.00	2	638	0.31%
2022/12/22	8	287.06	1	288.50	289.50	7	638	1.10%
2022/12/21	1	283.00	0	0.00	283.00	1	639	0.16%
2022/12/09	1	298.00	1	292.00	292.00	0	626	0.00%
2022/12/07	2	298.25	1	300.00	298.50	1	609	0.16%
2022/12/06	0	0.00	8	299.25	298.00	-8	589	-1.36%
2022/12/02	1	284.50	0	0.00	286.00	1	529	0.19%
2022/11/25	0	0.00	1	278.00	274.00	-1	479	-0.21%
2022/11/24	3	260.17	0	0.00	262.00	3	463	0.65%
2022/11/22	1	250.50	1	248.00	248.00	0	455	0.00%
2022/11/18	1	254.00	2	251.00	247.00	-1	477	-0.21%
2022/11/16	1	247.50	1	245.50	245.50	0	475	0.00%
2022/11/15	1	252.00	1	246.00	246.00	0	478	0.00%
2022/11/14	3	252.83	5	251.80	252.00	-2	491	-0.41%
2022/11/11	7	271.71	0	0.00	272.00	7	481	1.45%
2022/10/27	2	237.50	0	0.00	238.50	2	555	0.36%
2022/10/20	2	244.50	2	238.00	239.00	0	568	0.00%
2022/10/11	0	0.00	1	260.50	266.00	-1	584	-0.17%
2022/10/07	0	0.00	1	274.50	273.00	-1	596	-0.17%
2022/10/06	1	272.50	0	0.00	273.00	1	611	0.16%
2022/10/05	1	280.00	0	0.00	278.50	1	635	0.16%
2022/09/30	1	284.00	0	0.00	282.50	1	684	0.15%
2022/09/28	28	291.68	0	0.00	281.00	28	700	4.00%
2022/09/21	2	297.25	0	0.00	293.50	2	700	0.29%
2022/09/20	0	0.00	1	305.50	305.00	-1	696	-0.14%
2022/09/19	1	302.00	0	0.00	300.50	1	693	0.14%
2022/09/15	1	310.00	1	303.50	303.50	0	693	0.00%
2022/09/05	1	320.50	2	313.00	313.00	-1	680	-0.15%
2022/09/02	1	319.50	0	0.00	319.00	1	680	0.15%
2022/08/31	0	0.00	1	320.00	318.50	-1	676	-0.15%
2022/08/30	1	341.00	1	336.00	335.00	0	661	0.00%
2022/08/26	2	345.50	1	353.00	347.00	1	644	0.16%
2022/08/25	2	354.50	3	358.67	355.50	-1	636	-0.16%
2022/08/22	1	340.50	1	338.00	338.00	0	606	0.00%
2022/08/19	2	340.75	2	342.50	339.00	0	596	0.00%
2022/08/16	0	0.00	1	349.00	343.50	-1	553	-0.18%
2022/08/15	0	0.00	1	325.00	329.50	-1	522	-0.19%
2022/08/11	3	339.00	0	0.00	325.00	3	521	0.58%
2022/08/05	0	0.00	5	334.30	335.50	-5	527	-0.95%
2022/08/02	1	324.00	0	0.00	329.00	1	505	0.20%
2022/08/01	1	325.50	1	334.00	328.50	0	501	0.00%
2022/07/28	0	0.00	3	326.18	329.00	-3	502	-0.60%
2022/07/25	1	314.00	1	313.00	316.00	0	498	0.00%
2022/07/22	1	311.00	1	309.00	308.00	0	496	0.00%
2022/07/20	1	322.00	0	0.00	309.50	1	500	0.20%
2022/07/19	1	318.50	0	326.00	318.00	1	506	0.20%
2022/07/15	1	315.00	1	314.50	311.50	0	492	0.00%
2022/07/13	0	0.00	1	317.94	314.50	-1	460	-0.22%
2022/07/11	1	287.00	1	297.50	301.00	0	404	0.00%
2022/07/08	0	0.00	0.1	307.55	310.00	-0.1	383	-0.03%
2022/07/07	0	0.00	3	298.00	293.50	-3	368	-0.81%
2022/07/06	1	287.00	4.2	291.89	292.00	-3.2	346	-0.92%
2022/07/05	0	0.00	0	288.00	289.00	0	341	0.00%
2022/06/30	0	0.00	0	284.00	285.00	0	345	0.00%
2022/06/28	2	280.00	2	292.00	277.50	0	359	0.00%
2022/06/27	1	284.50	1	286.00	284.50	0	355	0.00%
2022/06/24	0	0.00	0	284.00	283.50	0	356	0.00%
2022/06/23	0	0.00	0	282.00	279.50	0	355	-0.01%
2022/06/17	0	0.00	0	269.75	269.00	0	343	-0.01%
2022/06/10	0	0.00	0.1	283.00	284.00	-0.1	368	-0.03%
2022/06/02	0	0.00	1	265.50	267.50	-1	398	-0.25%
2022/05/31	1	261.00	1	259.00	259.00	0	391	0.00%
2022/05/17	1	244.50	1	245.00	245.00	0	385	0.00%
2022/05/09	1	233.50	1	228.00	231.00	0	382	0.00%
2022/05/04	0	230.00	0	0.00	226.00	0	367	0.01%
2022/04/27	1	225.00	0	0.00	243.00	1	348	0.29%
2022/04/22	1	253.00	0	0.00	244.50	1	318	0.31%
2022/04/21	2	261.00	0	0.00	260.00	2	311	0.64%
2022/04/20	0	268.00	0	0.00	268.00	0	309	0.01%
2022/04/19	0.1	269.00	0	0.00	269.00	0.1	309	0.02%
2022/04/15	0.1	267.50	0	0.00	269.00	0.1	311	0.03%
2022/04/13	0.1	266.00	0	0.00	268.00	0.1	312	0.02%
2022/04/12	1	262.50	0	0.00	262.50	1	312	0.32%
2022/04/11	3	268.17	0	0.00	266.50	3	310	0.97%
2022/04/01	0	0.00	3	287.50	288.50	-3	280	-1.07%
2022/03/24	0	0.00	1	272.50	272.00	-1	257	-0.39%
2022/03/22	1	272.50	0	0.00	272.50	1	258	0.39%
2022/03/18	1	272.00	0	0.00	274.50	1	257	0.39%
2022/03/17	2	276.25	0	0.00	277.00	2	252	0.79%
2022/03/16	1.1	276.50	1	277.50	276.00	0.1	247	0.04%
2022/03/15	0.1	304.00	1	311.00	306.50	-0.9	235	-0.38%
2022/03/14	0	0.00	0.2	302.50	312.00	-0.2	235	-0.09%
2022/03/11	0	0.00	1	290.50	300.50	-1	220	-0.45%
2022/03/10	0	0.00	1	280.00	281.00	-1	196	-0.51%
2022/03/09	1	264.50	1	275.00	276.00	0	197	0.00%
2022/03/08	2	261.75	0	0.00	259.50	2	197	1.02%
2022/02/23	1	284.50	0	0.00	283.50	1	252	0.40%
2022/02/22	0	0.00	1	292.00	288.00	-1	261	-0.38%
2022/02/16	1	288.50	0	0.00	288.00	1	270	0.37%
2022/02/15	0	0.00	1	290.00	287.00	-1	275	-0.36%
2022/02/14	1	276.00	1	279.00	281.50	0	274	0.00%
2022/02/11	0	0.00	2	277.75	280.00	-2	268	-0.74%
2022/01/24	0	0.00	0.1	261.00	265.50	-0.1	261	-0.04%
2022/01/20	1	266.00	0	0.00	267.00	1	266	0.38%
2022/01/18	1	281.00	1	276.00	276.00	0	266	0.00%
2022/01/13	0	0.00	1	279.50	280.00	-1	271	-0.37%
2022/01/11	0	270.00	0	0.00	269.00	0	267	0.02%
2022/01/07	2	267.00	0	269.00	268.00	2	266	0.73%
2022/01/05	0.1	281.00	0	0.00	276.50	0.1	272	0.04%
2021/12/29	0	0.00	1	281.00	282.00	-1	312	-0.32%
2021/12/09	2.3	283.83	0	0.00	280.00	2.3	336	0.68%
2021/12/08	0	0.00	1	287.00	289.00	-1	334	-0.30%
2021/12/07	0	0.00	1	278.50	279.50	-1	328	-0.30%
2021/12/03	1	271.00	3	273.00	274.00	-2	326	-0.61%
2021/12/02	3	270.67	0	0.00	270.00	3	323	0.93%
2021/11/30	0	0.00	2	278.50	283.50	-2	316	-0.63%
2021/11/26	1	270.00	1	278.00	269.50	0	304	0.00%
2021/11/24	2	270.00	1	273.50	270.50	1	299	0.33%
2021/11/23	2	280.75	1	279.00	278.00	1	291	0.34%
2021/11/16	1	290.00	0	0.00	290.50	1	273	0.37%
2021/11/10	1	303.00	0	0.00	303.00	1	272	0.37%
2021/11/04	1	318.50	0	0.00	310.50	1	298	0.34%
2021/11/03	0	0.00	1	322.00	316.00	-1	302	-0.33%
2021/10/27	1	303.00	0	0.00	304.50	1	325	0.31%
2021/10/26	0	0.00	1	303.00	304.50	-1	332	-0.30%
2021/10/25	2	304.75	1	304.00	304.00	1	346	0.29%
2021/10/18	1	323.00	0	0.00	312.50	1	440	0.23%
2021/10/13	0	0.00	1	355.00	335.00	-1	544	-0.18%
2021/10/08	0	0.00	2	337.75	340.00	-2	539	-0.37%
2021/10/06	0	0.00	1	334.00	324.00	-1	545	-0.18%
2021/09/16	1	291.00	0	0.00	292.00	1	792	0.13%
2021/09/13	1	302.00	1	302.00	300.00	0	940	0.00%
2021/09/02	1	315.50	1	316.00	314.00	0	1,021	0.00%
2021/09/01	1	312.00	0	0.00	312.00	1	1,020	0.10%
2021/08/20	1	302.00	0	0.00	300.50	1	1,078	0.09%
2021/08/13	1	320.00	0	0.00	315.50	1	1,126	0.09%
2021/08/11	2	327.50	2	336.50	323.50	0	1,136	0.00%
2021/08/10	0	0.00	1	337.00	335.00	-1	1,138	-0.09%
2021/08/09	3	328.50	0	0.00	325.50	3	1,160	0.26%
2021/08/06	1	341.00	1	337.00	336.50	0	1,181	0.00%
2021/08/05	1	341.00	1	335.00	335.00	0	1,189	0.00%
2021/07/26	0	0.00	2	374.75	378.50	-2	1,207	-0.17%
2021/07/22	0	0.00	1	354.50	362.00	-1	1,175	-0.09%
2021/07/20	3	357.83	3	357.00	342.50	0	1,143	0.00%
2021/07/19	1	341.50	0	0.00	349.50	1	1,086	0.09%
2021/07/16	0	0.00	1	320.50	318.00	-1	1,063	-0.09%
2021/07/06	1	324.50	0	0.00	322.00	1	1,058	0.09%
2021/07/05	1	319.00	1	328.00	336.50	0	1,064	0.00%
2021/07/02	1	338.00	2	339.25	336.00	-1	1,047	-0.10%
2021/07/01	2	343.75	1	334.00	334.50	1	1,048	0.10%
2021/06/30	0	0.00	1	350.00	345.00	-1	1,063	-0.09%
2021/06/29	1	354.00	1	356.00	345.50	0	1,085	0.00%
2021/06/28	1	346.50	2	355.25	352.00	-1	1,135	-0.09%
2021/06/25	6	367.50	1	364.50	352.00	5	1,130	0.44%
2021/06/24	5	386.00	2	386.00	386.00	3	1,051	0.29%
2021/06/23	1	389.50	3	401.67	414.00	-2	1,025	-0.20%
2021/06/18	0	0.00	1.1	334.95	337.00	-1.1	1,009	-0.11%
2021/06/17	0	0.00	1	323.00	315.50	-1	1,002	-0.10%
2021/06/16	2	311.00	1	311.50	311.00	1	1,082	0.09%
2021/06/15	1.1	312.00	0	0.00	311.50	1.1	1,147	0.09%
2021/06/02	0	0.00	0.1	323.70	324.50	-0.1	1,241	0.00%
2021/05/27	1	308.00	1	305.00	303.00	0	1,217	0.00%
2021/05/26	1	303.00	6	304.25	313.00	-5	1,211	-0.41%
2021/05/25	1	304.00	1	295.00	295.00	0	1,199	0.00%
2021/05/24	1	295.00	1	294.00	294.00	0	1,182	0.00%
2021/05/19	5	311.00	0	0.00	301.00	5	1,206	0.41%
2021/05/17	2	293.50	7	288.29	281.00	-5	1,198	-0.42%
2021/05/14	3	319.00	4	312.75	311.50	-1	1,176	-0.09%
2021/05/13	5	288.50	0	0.00	290.00	5	1,152	0.43%
2021/05/12	1	286.00	6	294.58	280.50	-5	1,143	-0.44%
2021/05/10	1	329.50	1.1	327.34	329.50	-0.1	1,111	0.00%
2021/05/07	1	306.50	1	306.00	311.00	0	1,099	0.00%
2021/05/05	5	300.00	0	0.00	296.00	5	1,098	0.46%
2021/04/29	2	311.00	0	310.00	309.50	2	1,077	0.18%
2021/04/26	0	0.00	1	290.00	293.50	-1	1,069	-0.09%
2021/04/22	0	0.00	1	285.50	285.50	-1	1,091	-0.09%
2021/04/21	2	301.00	2	296.50	293.50	0	1,092	0.00%
2021/04/19	1	296.00	1	296.00	297.00	0	1,102	0.00%
2021/04/16	0	0.00	1	300.00	301.00	-1	1,113	-0.09%
2021/04/14	0	0.00	2	290.50	295.50	-2	1,159	-0.17%
2021/04/13	2.1	303.28	2	300.62	290.50	0	1,160	0.00%
2021/04/12	1	334.00	2	319.75	303.00	-1	1,153	-0.09%
2021/04/09	2	334.00	13	328.62	336.00	-11	1,139	-0.97%
2021/04/08	2	329.25	1	327.00	328.00	1	1,131	0.09%
2021/04/07	1	325.00	0	0.00	328.00	1	1,123	0.09%
2021/04/06	3	341.67	1	336.00	329.00	2	1,117	0.18%
2021/04/01	4	333.63	4	329.00	336.00	0	1,090	0.00%
2021/03/31	3	327.83	2	333.00	323.00	1	1,061	0.09%
2021/03/30	0	0.00	5	315.30	313.50	-5	998	-0.50%
2021/03/29	0	0.00	2	310.50	309.50	-2	990	-0.20%
2021/03/26	2	319.25	10	314.65	311.00	-8	995	-0.80%
2021/03/25	2	315.00	37	305.42	304.50	-35	966	-3.62%
2021/03/24	10	312.60	2	317.00	320.00	8	973	0.82%
2021/03/23	12	301.54	3	300.00	300.00	9	996	0.90%
2021/03/22	2	308.00	1	306.00	313.00	1	1,058	0.09%
2021/03/19	2	313.00	60	304.41	304.00	-58	1,077	-5.38%
2021/03/18	6	295.08	7.1	299.29	311.00	-1.1	1,001	-0.11%
2021/03/17	25	279.94	0	0.00	283.00	25	960	2.60%
2021/03/16	7	268.86	5	277.80	278.00	2	952	0.21%
2021/03/15	20	271.38	4	266.88	263.50	16	933	1.71%
2021/03/12	2	257.00	0	0.00	260.00	2	918	0.22%
2021/03/11	1	255.00	4	256.00	259.50	-3	922	-0.33%
2021/03/08	5	245.80	1	243.00	243.00	4	938	0.43%
2021/03/05	5	249.40	33	244.88	246.00	-28	951	-2.94%
2021/03/04	1	236.50	0	0.00	238.00	1	976	0.10%
2021/03/02	1	240.00	0	0.00	235.00	1	992	0.10%
2021/02/25	2	251.00	0	0.00	243.50	2	1,064	0.19%
2021/02/24	13	255.04	0	0.00	251.00	13	1,090	1.19%
2021/02/23	24	257.65	4	260.75	252.00	20	1,127	1.77%
2021/02/22	11	253.09	1	252.00	251.50	10	1,213	0.82%
2021/02/19	2	248.50	2	250.25	250.00	0	1,231	0.00%
2021/02/18	1	236.00	2	242.00	243.00	-1	1,252	-0.08%
2021/02/17	15	231.93	1	234.00	232.50	14	1,254	1.12%
2021/02/05	3	224.33	0	0.00	226.00	3	1,282	0.23%
2021/02/04	1	223.00	0	0.00	221.50	1	1,300	0.08%
2021/01/29	1	232.50	0	0.00	229.00	1	1,391	0.07%
2021/01/28	0	0.00	1	230.50	230.00	-1	1,513	-0.07%
2021/01/26	1	243.00	1	238.00	238.00	0	1,632	0.00%
2021/01/21	1	237.00	2	239.50	238.00	-1	1,664	-0.06%
2021/01/20	1	243.50	1	243.00	237.00	0	1,676	0.00%
2021/01/19	1	244.50	1	244.50	244.50	0	1,687	0.00%
2021/01/18	1	232.00	1	241.50	248.50	0	1,721	0.00%
2021/01/15	1	238.50	5	243.50	237.00	-4	1,793	-0.22%
2021/01/14	4	248.63	1	248.50	247.50	3	1,795	0.17%
2021/01/13	2	256.75	1	253.00	253.00	1	1,805	0.06%
2021/01/12	1	259.00	0	0.00	256.50	1	1,804	0.06%
2021/01/08	2	266.00	4	266.75	266.50	-2	1,821	-0.11%
2021/01/07	2	265.00	5.1	262.97	268.00	-3.1	1,815	-0.17%
2021/01/06	0	0.00	0.1	250.50	251.00	-0.1	1,828	-0.01%
2021/01/05	0	0.00	0.1	241.00	250.50	-0.1	1,825	-0.01%
2020/12/31	2	241.00	1	239.00	239.00	1	1,825	0.05%
2020/12/29	1	248.50	1	249.00	245.50	0	1,852	0.00%
2020/12/28	1	247.50	1	250.00	250.00	0	1,879	0.00%
2020/12/25	1	250.50	1	245.50	245.50	0	1,904	0.00%
2020/12/24	0.3	249.00	0	0.00	247.50	0.3	1,915	0.01%
2020/12/23	0	0.00	1	249.50	254.50	-1	1,929	-0.05%
2020/12/22	2	252.25	1	240.50	240.50	1	1,957	0.05%
2020/12/21	3	253.67	2	253.50	253.00	1	1,979	0.05%
2020/12/18	6	254.92	1	249.50	252.00	5	1,999	0.25%
2020/12/17	3	237.00	2	241.00	253.00	1	2,009	0.05%
2020/12/16	2	223.25	3	235.83	241.50	-1	2,072	-0.05%
2020/12/15	4	236.50	3.1	225.63	225.50	0.9	2,140	0.04%
2020/12/14	2	245.25	1	245.50	245.50	1	2,117	0.05%
2020/12/11	3	257.00	1	252.00	252.00	2	2,146	0.09%
2020/12/10	2	257.25	2	256.25	257.50	0	2,150	0.00%
2020/12/09	4	273.38	1.1	267.73	263.00	2.9	2,194	0.13%
2020/12/08	1	271.50	1.1	271.48	271.50	-0.1	2,228	0.00%
2020/12/07	1	276.50	0	0.00	275.00	1	2,265	0.04%
2020/12/02	1	283.50	0	0.00	283.50	1	2,429	0.04%
2020/12/01	0.1	293.88	0	0.00	292.00	0.1	2,470	0.00%
2020/11/30	1	296.50	0.2	296.00	296.50	0.8	2,461	0.03%
2020/11/25	1	297.50	0	0.00	293.00	1	2,417	0.04%
2020/11/24	2	302.00	13	300.96	295.00	-11	2,401	-0.46%
2020/11/23	2	302.50	0	0.00	293.00	2	2,348	0.09%
2020/11/20	1	299.00	0	0.00	296.50	1	2,323	0.04%
2020/11/19	6	296.00	7	297.07	298.00	-1	2,290	-0.04%
2020/11/18	6	283.42	0	0.00	282.00	6	2,194	0.27%
2020/11/17	5	278.70	5	276.60	277.00	0	2,172	0.00%
2020/11/16	1	275.00	1	276.00	276.00	0	2,187	0.00%
2020/11/13	4	270.88	4	273.00	272.00	0	2,213	0.00%
2020/11/12	0	0.00	5	274.00	279.50	-5	2,221	-0.23%
2020/11/11	0	0.00	1	275.50	275.50	-1	2,221	-0.05%
2020/11/10	4	273.50	3	269.33	266.00	1	2,325	0.04%
2020/11/06	1	280.50	1	282.00	275.00	0	2,445	0.00%
2020/11/05	8	271.38	9	271.72	277.50	-1	2,472	-0.04%
2020/11/04	15	267.90	9	269.06	259.00	6	2,377	0.25%
2020/11/03	1	255.00	1	255.00	255.00	0	2,289	0.00%
2020/10/30	1	259.50	1	256.50	256.50	0	2,383	0.00%
2020/10/28	3	260.83	2	256.00	256.00	1	2,481	0.04%
2020/10/27	1	255.50	1	258.00	263.00	0	2,538	0.00%
2020/10/26	3	260.50	0	0.00	258.50	3	2,686	0.11%
2020/10/23	1	274.50	3	274.67	262.00	-2	2,670	-0.07%
2020/10/22	1	255.50	2	258.00	260.00	-1	2,631	-0.04%
2020/10/21	2	259.00	1	253.50	253.50	1	2,632	0.04%
2020/10/20	1	257.00	1	256.50	256.50	0	2,640	0.00%
2020/10/19	3	255.67	3	256.33	261.00	0	2,663	0.00%
2020/10/16	3	258.83	1	262.00	255.50	2	2,673	0.07%
2020/10/15	3	269.83	2	269.00	264.50	1	2,698	0.04%
2020/10/14	2	260.50	3	273.00	269.00	-1	2,733	-0.04%
2020/10/13	1	265.00	1	262.00	261.50	0	2,717	0.00%
2020/10/12	1	266.00	1	268.50	264.00	0	2,742	0.00%
2020/10/05	1	264.50	3	265.83	272.00	-2	2,812	-0.07%
2020/09/30	2	257.25	1	258.50	263.00	1	2,828	0.04%
2020/09/29	2	263.00	2	259.75	258.50	0	2,851	0.00%
2020/09/28	1	267.50	0	0.00	267.50	1	2,905	0.03%
2020/09/25	3	268.67	2	262.25	265.00	1	3,030	0.03%
2020/09/24	2	271.75	2	272.50	272.00	0	3,020	0.00%
2020/09/22	2	284.25	1	290.00	281.50	1	3,163	0.03%
2020/09/21	3	298.67	10	292.45	290.00	-7	3,143	-0.22%
2020/09/18	1	296.50	4	298.00	291.00	-3	3,076	-0.10%
2020/09/17	2	280.25	1	279.00	279.00	1	3,057	0.03%
2020/09/16	1	272.00	1	280.00	280.00	0	3,091	0.00%
2020/09/15	2	280.00	0	0.00	267.50	2	3,115	0.06%
2020/09/14	9	263.00	4	267.38	278.50	5	3,137	0.16%
2020/09/11	4	277.25	4	264.88	262.00	0	3,199	0.00%
2020/09/10	3	300.33	3	285.33	286.00	0	3,379	0.00%
2020/09/09	2	286.50	2	289.25	297.00	0	3,402	0.00%
2020/09/08	2	290.00	2	288.50	290.00	0	3,444	0.00%
2020/09/07	4	306.88	3	293.00	286.50	1	3,521	0.03%
2020/09/04	1	276.00	1	296.00	297.00	0	3,509	0.00%
2020/09/02	0	0.00	1	269.50	269.00	-1	4,011	-0.02%
2020/08/28	0	0.00	1	240.00	244.00	-1	4,489	-0.02%
2020/08/25	1	230.50	0	0.00	232.00	1	4,686	0.02%
2020/08/21	0	0.00	1	244.00	240.00	-1	5,011	-0.02%
2020/08/20	2	243.25	5	251.20	242.00	-3	5,212	-0.06%
2020/08/19	0	0.00	6	256.42	268.00	-6	5,249	-0.11%
2020/08/18	1	217.50	2	236.25	244.00	-1	5,403	-0.02%
2020/08/14	5	187.50	0	0.00	202.00	5	5,662	0.09%
2020/08/13	1	197.50	1	191.00	184.00	0	5,716	0.00%
2020/08/12	1	187.00	3	188.83	189.50	-2	5,931	-0.03%
2020/08/07	2	178.75	0	0.00	179.00	2	6,369	0.03%
2020/08/06	3	185.17	5	187.10	183.50	-2	6,528	-0.03%
2020/08/04	3	180.83	4	182.50	176.50	-1	6,633	-0.02%
2020/08/03	0	0.00	1	180.00	175.50	-1	6,769	-0.01%
2020/07/31	2	176.00	0	0.00	176.00	2	6,832	0.03%
2020/07/30	1	170.50	7	182.21	179.00	-6	6,840	-0.09%
2020/07/28	0	0.00	1	170.00	173.00	-1	6,699	-0.01%
2020/07/27	1	167.00	0	0.00	165.00	1	6,686	0.01%
2020/07/24	0	0.00	6	171.08	166.00	-6	6,716	-0.09%
2020/07/22	1	172.00	0	0.00	170.00	1	6,804	0.01%
2020/07/21	6	164.50	0	0.00	169.50	6	6,813	0.09%
2020/07/20	1	161.50	0	0.00	160.50	1	6,908	0.01%
2020/07/17	0	0.00	1	174.00	171.00	-1	6,950	-0.01%
2020/07/15	3	171.17	0	0.00	168.00	3	6,926	0.04%
2020/07/14	0	0.00	8	175.25	172.00	-8	6,917	-0.12%
2020/07/13	3	178.00	0	0.00	178.00	3	6,911	0.04%
2020/07/10	1	174.50	0	0.00	173.50	1	6,918	0.01%
2020/07/09	2	175.25	5	177.40	176.50	-3	6,925	-0.04%
2020/07/08	4	182.75	2.1	182.95	180.00	1.9	6,934	0.03%
2020/07/07	4	180.13	2	185.00	178.50	2	6,903	0.03%
2020/07/06	8	184.13	8	186.19	186.50	0	6,883	0.00%
2020/07/03	2	174.75	1	174.50	177.00	1	6,771	0.01%
2020/07/02	1	174.00	2	182.25	174.00	-1	6,770	-0.01%
2020/06/30	1	171.50	2	172.25	173.00	-1	6,593	-0.02%
2020/06/29	6	172.25	1	172.00	168.50	5	6,618	0.08%
2020/06/24	2	175.25	2	177.50	168.00	0	6,594	0.00%
2020/06/22	2	174.50	1	173.00	172.00	1	6,511	0.02%
2020/06/19	0	0.00	2	173.00	173.50	-2	6,471	-0.03%
2020/06/18	4	174.50	2	176.00	169.00	2	6,444	0.03%
2020/06/17	1	167.00	4	170.00	170.00	-3	6,328	-0.05%
2020/06/16	1	165.00	0	0.00	160.50	1	6,116	0.02%
2020/06/12	5	163.40	4	163.50	161.50	1	6,040	0.02%
2020/06/11	0	0.00	4	168.63	171.00	-4	5,955	-0.07%
2020/06/10	5.1	168.99	3	171.00	166.00	2.1	5,878	0.04%
2020/06/09	14	173.68	16	169.31	167.00	-2	5,770	-0.03%
2020/06/08	4	164.00	5	168.20	171.50	-1	5,392	-0.02%
2020/06/05	9	154.56	7	150.36	156.00	2	5,238	0.04%
2020/06/04	1	139.50	1	143.00	142.00	0	5,032	0.00%
2020/06/03	2	140.00	0	0.00	139.50	2	4,976	0.04%
2020/06/02	2	139.50	0	0.00	139.00	2	4,909	0.04%
2020/05/29	1	139.00	1	140.50	142.00	0	4,834	0.00%
2020/05/28	5	145.50	9	142.50	137.00	-4	4,729	-0.08%
2020/05/27	14	142.25	22	140.66	142.50	-8	4,536	-0.18%
2020/05/26	5	138.10	0	0.00	136.00	5	4,396	0.11%
2020/05/25	4	142.75	7	140.21	141.50	-3	4,331	-0.07%
2020/05/22	4	139.13	15	138.70	141.00	-11	4,180	-0.26%
2020/05/21	5	130.60	0	0.00	131.00	5	3,975	0.13%
2020/05/20	13	128.35	5	128.90	130.50	8	3,910	0.20%
2020/05/19	37	129.64	23	126.76	127.00	14	3,769	0.37%
2020/05/18	14	128.71	7	131.14	133.00	7	3,513	0.20%
2020/05/15	3	119.67	6	117.33	121.00	-3	3,353	-0.09%
2020/05/14	3	111.50	2	114.25	110.00	1	3,145	0.03%
2020/05/13	1	107.00	12	113.75	108.50	-11	3,021	-0.36%
2020/05/12	1	109.50	5	108.70	106.50	-4	2,883	-0.14%
2020/05/11	1	105.00	2	106.25	108.00	-1	2,798	-0.04%
2020/05/08	2	99.35	16	101.06	98.50	-14	2,754	-0.51%
2020/05/07	1	90.00	17.2	94.54	96.10	-16.2	2,596	-0.62%
2020/04/30	1	88.00	0	0.00	86.00	1	2,902	0.03%
2020/04/29	5	88.10	2	87.00	87.10	3	3,163	0.09%
2020/04/28	0	0.00	10	85.60	86.10	-10	3,283	-0.30%
2020/04/27	0	0.00	1	83.40	84.20	-1	3,286	-0.03%
2020/04/24	0	0.00	6	83.00	82.40	-6	3,375	-0.18%
2020/04/23	5	83.78	3.1	83.87	83.90	2	3,675	0.05%
2020/04/22	0	0.00	10.1	75.36	80.80	-10.1	3,712	-0.27%
2020/04/20	2	75.60	0	0.00	75.90	2	3,653	0.05%
2020/04/17	0	0.00	3	75.13	74.00	-3	3,638	-0.08%
2020/04/16	6	74.27	3	74.67	74.50	3	3,617	0.08%
2020/04/15	6	76.58	29	75.51	74.40	-23	3,607	-0.64%
2020/04/14	5	74.70	15	74.20	76.30	-10	3,573	-0.28%
2020/04/13	5	73.06	1	75.00	72.80	4	3,553	0.11%
2020/04/10	1	71.00	21	71.38	70.80	-20	3,504	-0.57%
2020/04/09	1	70.50	0	0.00	72.10	1	3,491	0.03%
2020/04/08	0	0.00	3	69.70	70.00	-3	3,455	-0.09%
2020/04/07	0	0.00	35	67.27	67.10	-35	3,463	-1.01%
2020/04/06	0	0.00	102	63.96	64.90	-102	3,429	-2.97%	大賣/鉅額交易
2020/04/01	1	63.80	44	63.60	63.50	-43	3,410	-1.26%
2020/03/31	0	0.00	89	64.45	64.30	-89	3,396	-2.62%
2020/03/30	0	0.00	74	62.60	62.50	-74	3,347	-2.21%
2020/03/27	2	64.45	2	62.70	62.40	0	3,333	0.00%
2020/03/26	12	61.83	2	62.50	63.70	10	3,296	0.30%
2020/03/25	1	59.30	5	57.62	60.10	-4	3,256	-0.12%
2020/03/24	6	54.88	5	54.52	54.70	1	3,230	0.03%
2020/03/23	1	51.70	7	51.27	51.90	-6	3,217	-0.19%
2020/03/20	5	51.38	5	53.00	53.10	0	3,209	0.00%
2020/03/19	10	50.92	6	48.59	48.35	4	3,207	0.12%
2020/03/18	5	57.82	1	54.00	53.70	4	3,180	0.13%
2020/03/17	2	56.50	7	56.84	56.70	-5	3,168	-0.16%
2020/03/16	16	60.74	5	59.10	59.10	11	3,177	0.35%
2020/03/13	62	62.82	12	63.25	64.00	50	3,185	1.57%
2020/03/12	37	70.11	24	72.85	69.60	13	3,155	0.41%
2020/03/11	109	77.92	0	0.00	77.30	109	3,120	3.49%	大買/鉅額交易
2020/03/10	19.3	75.16	1	75.10	76.60	18.3	3,119	0.59%
2020/03/09	9	78.56	0	0.00	77.80	9	3,122	0.29%
2020/03/06	28	80.22	0	0.00	80.10	28	3,121	0.90%
2020/03/05	18	81.24	5	82.46	81.70	13	3,137	0.41%
2020/03/04	0	0.00	10	79.70	78.50	-10	3,138	-0.32%
2020/03/03	15	80.59	0	0.00	79.70	15	3,177	0.47%
2020/03/02	7	78.61	14	78.98	79.00	-7	3,256	-0.21%
2020/02/27	139	82.33	7	82.20	80.10	132	3,266	4.04%	大買/鉅額交易
2020/02/26	27	80.50	8	80.74	80.00	19	3,277	0.58%
2020/02/25	4	79.60	3	79.57	79.40	1	3,401	0.03%
2020/02/24	1	81.70	0	0.00	81.60	1	3,396	0.03%
2020/02/21	0	0.00	1	84.60	84.00	-1	3,388	-0.03%
2020/02/20	1	84.10	1	84.00	86.00	0	3,388	0.00%
2020/02/19	4	85.13	15	85.21	84.40	-11	3,373	-0.33%
2020/02/18	1	82.80	79	83.63	82.80	-78	3,341	-2.33%
2020/02/17	2	84.30	3	84.07	83.80	-1	3,408	-0.03%
2020/02/14	2	85.70	0	0.00	86.50	2	3,378	0.06%
2020/02/13	4	84.70	2	84.80	84.50	2	3,367	0.06%
2020/02/12	6	84.98	15	85.80	86.00	-9	3,352	-0.27%
2020/02/11	5	83.90	3	83.97	84.50	2	3,332	0.06%
2020/02/10	18	82.03	10	81.97	82.40	8	3,354	0.24%
2020/02/07	29	84.41	17	89.04	83.60	12	3,354	0.36%
2020/02/06	33	85.61	0	0.00	87.00	33	3,197	1.03%
2020/02/05	12	87.53	10	89.42	85.40	2	3,173	0.06%
2020/02/04	4	89.25	29	88.96	88.30	-25	3,095	-0.81%
2020/02/03	29	89.42	69	90.86	86.50	-40	3,070	-1.30%
2020/01/31	2	83.20	77	83.43	86.00	-75	2,925	-2.56%
2020/01/30	15	78.03	5	79.76	78.20	10	2,827	0.35%
2020/01/20	55	80.26	7	80.79	82.20	48	2,900	1.65%
2020/01/17	14	80.95	15	80.59	79.00	-1	2,823	-0.04%
2020/01/16	13	74.13	4	76.13	76.60	9	2,544	0.35%
2020/01/15	21	69.70	10	69.70	69.70	11	2,412	0.46%
2020/01/14	30	63.09	0	0.00	63.40	30	2,501	1.20%
2020/01/08	1	61.70	5	62.22	61.50	-4	3,350	-0.12%
2020/01/07	23	62.75	0	0.00	62.50	23	3,359	0.68%
2020/01/03	0	0.00	16	67.18	66.30	-16	3,474	-0.46%
2020/01/02	0	0.00	21	67.90	67.30	-21	3,541	-0.59%
2019/12/31	31	67.28	1	67.20	67.50	30	3,551	0.84%
2019/12/27	0	0.00	2	65.90	66.10	-2	3,546	-0.06%
2019/12/25	1	65.80	2	66.30	66.10	-1	3,571	-0.03%
2019/12/24	1	65.70	1	67.00	65.80	0	3,591	0.00%
2019/12/23	0	0.00	5	67.38	66.50	-5	3,603	-0.14%
2019/12/20	10	67.84	0	0.00	67.00	10	3,767	0.27%
2019/12/18	0	0.00	3	67.00	66.50	-3	3,860	-0.08%
2019/12/17	16	67.71	10	67.70	67.60	6	3,883	0.15%
2019/12/16	3	68.03	5	67.20	68.00	-2	3,905	-0.05%
2019/12/13	17	66.69	0	0.00	66.30	17	3,910	0.43%
2019/12/11	14	68.78	19	67.95	67.80	-5	3,965	-0.13%
2019/12/10	34	67.30	9	67.68	69.30	25	3,989	0.63%
2019/12/09	46	66.56	0	0.00	66.00	46	4,113	1.12%
2019/12/05	6	67.18	0	0.00	66.20	6	4,187	0.14%
2019/12/04	0	0.00	10	67.25	66.60	-10	4,248	-0.24%
2019/12/03	17	68.18	0	0.00	66.90	17	4,368	0.39%
2019/11/29	4	68.60	20	68.97	68.60	-16	4,538	-0.35%
2019/11/28	5	71.18	1	72.00	71.10	4	4,649	0.09%
2019/11/27	15	70.50	8	71.04	71.00	7	4,666	0.15%
2019/11/26	11	69.72	33	69.77	69.10	-22	4,733	-0.46%
2019/11/25	10	69.99	5	70.16	69.30	5	4,803	0.10%
2019/11/22	12	69.43	6	67.78	70.70	6	4,731	0.13%
2019/11/21	25	66.18	11	65.97	66.50	14	4,589	0.31%
2019/11/20	1	64.50	8	64.64	64.50	-7	4,555	-0.15%
2019/11/19	11	64.60	11	64.28	64.90	0	4,543	0.00%
2019/11/18	9	64.19	0	0.00	63.40	9	4,521	0.20%
2019/11/15	6	63.88	0	0.00	63.10	6	4,512	0.13%
2019/11/14	18	64.15	111	62.49	62.90	-93	4,505	-2.06%	大賣/
2019/11/13	13	67.10	0	0.00	66.80	13	4,438	0.29%
2019/11/12	7	67.29	23	66.33	67.40	-16	4,431	-0.36%
2019/11/11	16	67.49	2	65.80	65.80	14	4,416	0.32%
2019/11/08	14	67.08	9	67.09	67.20	5	4,432	0.11%
2019/11/07	3	68.37	24	66.60	66.00	-21	4,409	-0.48%
2019/11/06	23	70.23	0	0.00	70.00	23	4,353	0.53%
2019/11/05	0	0.00	68	70.40	70.00	-68	4,298	-1.58%
2019/11/01	2	70.65	12	70.48	72.00	-10	4,248	-0.24%
2019/10/31	4	72.03	0	0.00	69.70	4	4,206	0.10%
2019/10/30	16	71.16	33	71.40	71.20	-17	4,090	-0.42%
2019/10/29	0	0.00	35	67.82	68.10	-35	3,953	-0.89%
2019/10/28	24	68.69	17	68.49	68.50	7	3,914	0.18%
2019/10/25	6	64.55	50	65.32	65.60	-44	3,740	-1.18%
2019/10/24	5	65.36	9	65.18	65.30	-4	3,710	-0.11%
2019/10/23	6	64.27	18	64.29	64.10	-12	3,684	-0.33%
2019/10/22	13	67.12	121	66.44	65.60	-108	3,657	-2.95%	大賣/鉅額交易
2019/10/21	8	64.90	59	66.83	67.40	-51	3,559	-1.43%
2019/10/18	7	62.81	7	62.03	63.80	0	3,409	0.00%
2019/10/17	33	57.11	27	58.57	59.70	6	3,072	0.20%
2019/10/16	13	54.50	10	54.10	54.30	3	2,871	0.10%
2019/10/15	0	0.00	15	53.97	52.90	-15	2,922	-0.51%
2019/10/14	20	54.13	100	54.78	53.80	-80	2,944	-2.72%
2019/10/09	14	55.99	20	55.30	55.00	-6	2,983	-0.20%
2019/10/08	35	55.39	16	55.49	56.50	19	2,929	0.65%
2019/10/07	11	53.14	35	53.35	53.10	-24	2,867	-0.84%
2019/10/04	10	52.76	5	53.44	52.50	5	2,865	0.17%
2019/10/03	15	53.57	6	54.20	53.10	9	2,896	0.31%
2019/10/02	11	53.73	5	53.58	54.00	6	2,890	0.21%
2019/10/01	12	52.03	110	52.14	52.30	-98	2,887	-3.39%	大賣/
2019/09/27	12	52.78	85	52.57	51.90	-73	2,892	-2.52%
2019/09/26	13	53.72	41	54.29	53.70	-28	2,885	-0.97%
2019/09/25	30	55.77	16	55.70	54.40	14	2,881	0.49%
2019/09/24	12	54.97	10	54.85	55.30	2	2,715	0.07%
2019/09/23	9	52.08	128	52.16	52.60	-119	2,631	-4.52%	大賣/鉅額交易
2019/09/20	17	51.32	402	51.27	51.10	-385	2,600	-14.81%	大賣/鉅額交易
2019/09/19	6	52.63	379	52.31	52.10	-373	2,567	-14.53%	大賣/鉅額交易
2019/09/18	6	52.38	1	52.90	52.90	5	2,550	0.20%
2019/09/17	8	53.34	68	52.23	53.50	-60	2,530	-2.37%
2019/09/16	14	52.52	35	53.13	52.60	-21	2,502	-0.84%
2019/09/12	35	52.76	43	52.33	52.20	-8	2,461	-0.33%
2019/09/11	17	53.74	18	54.82	54.30	-1	2,403	-0.04%
2019/09/10	12	51.90	4	51.30	51.70	8	2,253	0.36%
2019/09/09	1	52.00	21	51.05	51.90	-20	2,251	-0.89%
2019/09/06	18	51.31	97	51.00	50.40	-79	2,257	-3.50%
2019/09/05	16	52.69	27	53.76	52.00	-11	2,194	-0.50%
2019/09/04	22	54.55	4	55.35	57.70	18	2,074	0.87%
2019/09/03	9	53.27	0	0.00	53.20	9	2,007	0.45%
2019/09/02	17	52.39	15	51.20	53.10	2	1,911	0.10%
2019/08/30	3	48.92	0	0.00	49.10	3	1,762	0.17%
2019/08/29	8	47.26	2	47.63	48.00	6	1,691	0.35%
2019/08/28	9	42.31	0	0.00	44.95	9	1,527	0.59%
2019/08/27	8	40.78	0	0.00	40.90	8	1,426	0.56%
2019/08/26	2	40.60	0	0.00	40.35	2	1,420	0.14%
2019/08/22	15	40.52	0	0.00	40.55	15	1,416	1.06%
2019/08/21	1	40.25	0	0.00	40.30	1	1,411	0.07%
2019/08/20	8	40.41	0	0.00	40.30	8	1,412	0.57%
2019/08/19	17	41.34	0	0.00	41.10	17	1,404	1.21%
2019/08/16	30	40.58	0	0.00	40.60	30	1,396	2.15%
2019/08/15	0	0.00	60	39.14	40.00	-60	1,392	-4.31%
2019/08/14	4	39.70	2	39.95	39.20	2	1,387	0.14%
2019/08/13	11	40.10	4	40.40	39.50	7	1,381	0.51%
2019/08/06	0	0.00	2	36.70	38.15	-2	1,431	-0.14%
2019/08/05	18	37.08	0	0.00	36.60	18	1,423	1.26%
2019/07/30	9	38.47	0	0.00	38.15	9	1,406	0.64%
2019/07/23	10	40.72	0	0.00	40.65	10	1,307	0.76%
2019/07/22	1	43.45	1	42.70	42.90	0	1,260	0.00%
2019/07/19	0	0.00	1	42.90	42.90	-1	1,217	-0.08%
2019/07/18	2	41.25	4	41.33	41.40	-2	1,185	-0.17%
2019/07/17	0	0.00	3	41.75	40.70	-3	1,126	-0.27%
2019/07/16	5	41.05	0	0.00	40.95	5	1,037	0.48%
2019/07/15	16	40.05	1	39.70	41.10	15	996	1.50%
2019/07/12	4	38.50	5	38.27	38.10	-1	927	-0.11%
2019/07/09	7	37.24	3	36.75	37.65	4	844	0.47%
2019/07/08	17	35.42	0	0.00	35.40	17	790	2.15%
2019/07/05	45	35.37	1	35.25	35.40	44	793	5.55%
2019/07/04	17	34.49	0	0.00	34.70	17	773	2.20%
2019/07/03	12	35.10	0	0.00	34.95	12	763	1.57%
2019/06/27	1	34.45	0	0.00	34.60	1	721	0.14%
2019/06/25	1	34.40	0	0.00	34.55	1	725	0.14%
2019/06/19	2	34.55	0	0.00	34.70	2	684	0.29%
2019/06/18	6	34.45	0	0.00	34.90	6	682	0.88%
2019/06/17	20	35.69	0	0.00	35.10	20	682	2.93%
2019/06/14	20	35.67	0	0.00	35.15	20	644	3.11%
2019/06/13	10	35.04	0	0.00	34.55	10	581	1.72%
2019/06/12	20	34.10	1	34.00	34.30	19	556	3.42%
2019/06/11	51	33.34	0	0.00	34.85	51	529	9.62%
2019/06/06	0.5	31.70	0	0.00	31.75	0.5	467	0.11%
2019/06/04	4	31.80	0	0.00	32.00	4	464	0.86%
2019/05/31	6	32.40	0	0.00	32.20	6	473	1.27%
2019/05/27	18	32.00	0	0.00	32.20	18	466	3.86%
2019/05/24	6	31.98	0	0.00	32.10	6	459	1.31%
2019/05/17	20	32.61	0	0.00	32.20	20	414	4.82%
2019/05/16	12	32.88	0	0.00	32.80	12	404	2.97%
2019/05/15	64	33.43	0	0.00	33.40	64	384	16.65%
2019/05/14	18	32.35	0	0.00	32.80	18	333	5.39%
2019/05/13	29	31.26	1	31.40	31.20	28	297	9.43%
2019/05/10	25	30.43	0	0.00	30.60	25	284	8.79%
2019/05/09	18	30.44	0	0.00	30.20	18	280	6.41%
2019/05/08	10	30.80	0	0.00	30.65	10	279	3.58%
2019/05/07	15	30.05	0	0.00	30.05	15	263	5.69%
2019/04/29	10	29.75	0	0.00	29.80	10	259	3.85%
2019/04/26	7	30.20	0	0.00	30.05	7	253	2.76%
2019/04/24	74	30.55	0	0.00	30.45	74	251	29.44%
2019/04/23	0	0.00	20	30.00	30.45	-20	247	-8.09%
2019/04/22	21	30.05	0	0.00	29.90	21	245	8.56%
2019/04/19	5	30.00	0	0.00	29.95	5	244	2.05%
2019/04/18	12	29.98	0	0.00	30.00	12	244	4.91%
2019/04/17	15	30.00	0	0.00	29.95	15	237	6.31%
2019/04/11	34	30.18	0	0.00	30.00	34	227	14.94%
2019/04/10	47	29.41	0.3	29.70	29.65	46.7	212	21.93%
2019/04/09	134	29.20	0	0.00	29.35	134	208	64.42%	大買/鉅額交易
2019/04/03	25	28.75	0	0.00	28.80	25	197	12.64%
2019/04/02	65	28.82	0	0.00	28.80	65	196	33.01%
2019/04/01	6	28.85	3	28.90	28.90	3	194	1.54%
2019/03/29	15	28.68	0	0.00	28.90	15	189	7.90%
2019/03/27	2	28.65	0	0.00	28.85	2	178	1.12%
2019/03/26	27	28.61	0	0.00	28.50	27	177	15.18%
2019/03/22	4	28.45	0	0.00	28.60	4	174	2.29%
2019/03/21	98	28.93	3	28.80	28.85	95	170	55.61%
2019/03/20	25	28.51	0	0.00	28.75	25	163	15.27%
2019/03/19	3	28.15	0	0.00	28.20	3	147	2.03%
2019/03/18	7	28.20	0	0.00	28.20	7	148	4.73%
2019/03/14	3	28.40	0	0.00	28.40	3	146	2.05%
2019/03/12	34	28.76	0	0.00	28.60	34	147	23.05%
2019/03/07	31	28.26	0	0.00	28.20	31	157	19.68%
2019/03/06	125	28.08	0	0.00	28.30	125	157	79.54%	大買/鉅額交易
2019/02/19	0	0.00	1	27.50	27.50	-1	139	-0.72%
2019/02/18	6	27.23	0	0.00	27.25	6	138	4.32%
2019/02/15	9	27.55	0	0.00	27.20	9	137	6.55%
2019/02/13	0	0.00	1	27.90	27.55	-1	134	-0.74%
2019/02/11	13	27.05	0	0.00	27.20	13	137	9.49%
2019/01/22	2	26.15	0	0.00	26.10	2	137	1.45%
2019/01/18	20	26.23	0	0.00	26.35	20	140	14.24%
2019/01/08	20	25.99	0	0.00	25.95	20	145	13.73%
2019/01/03	1	25.10	0	0.00	25.25	1	164	0.61%
2018/12/28	15	25.10	0	0.00	25.15	15	167	8.95%
2018/12/24	0.1	25.30	0	0.00	25.45	0.1	171	0.05%
2018/12/20	0	25.25	0	0.00	25.20	0	170	0.02%
2018/12/17	5	26.15	0	0.00	26.20	5	168	2.96%
2018/12/14	24	26.27	0	0.00	26.15	24	169	14.14%
2018/12/13	20	26.25	0	0.00	26.30	20	169	11.83%
2018/12/12	1	25.90	0	0.00	26.10	1	167	0.60%
2018/12/10	9	25.50	0	0.00	25.60	9	172	5.23%
2018/12/05	15	26.15	0	0.00	26.20	15	181	8.27%
2018/12/04	9	26.47	0	0.00	26.70	9	180	4.98%
2018/12/03	39	26.57	0	0.00	26.60	39	180	21.63%
2018/11/30	13	26.57	0	0.00	26.05	13	177	7.34%
2018/11/29	12	25.50	0	0.00	25.25	12	165	7.26%
2018/11/20	12	25.60	0	0.00	25.40	12	166	7.21%
2018/11/19	15	25.39	0	0.00	25.60	15	165	9.04%
2018/11/15	0.1	25.00	0	0.00	25.00	0.1	164	0.06%
2018/10/19	0	0.00	3	24.30	25.00	-3	169	-1.77%
2018/09/12	1	26.80	1	26.30	26.40	0	200	0.00%
2018/08/14	1	26.20	0	0.00	26.50	1	460	0.22%
2018/08/13	3	27.35	0	0.00	25.90	3	461	0.65%
2018/07/27	0	0.00	5	28.14	28.05	-5	519	-0.96%
2018/07/03	1	29.80	0	0.00	28.65	1	802	0.12%
2018/06/28	0.1	29.65	0	0.00	29.65	0.1	954	0.01%
2018/06/22	3	30.45	0	0.00	30.20	3	1,033	0.29%
2018/06/20	2	30.85	0	0.00	30.20	2	1,105	0.18%
2018/06/19	2	31.18	0	0.00	30.80	2	1,138	0.18%
2018/06/15	2	31.55	0	0.00	31.65	2	1,173	0.17%
2018/06/14	0	0.00	1	31.80	31.65	-1	1,197	-0.08%
2018/06/11	1	32.20	4.1	31.92	32.30	-3.1	1,439	-0.22%
2018/06/07	2	31.53	0	0.00	31.30	2	1,527	0.13%
2018/06/06	0.5	31.70	0	0.00	31.85	0.5	1,528	0.03%
2018/06/05	2	31.23	2	31.95	31.60	0	1,526	0.00%
2018/06/04	3.5	32.10	0	0.00	31.50	3.5	1,475	0.24%
2018/05/31	1	30.40	0	0.00	30.65	1	1,494	0.07%
2018/05/09	0	0.00	130	29.53	29.40	-130	1,778	-7.31%	大賣/鉅額交易
2018/05/08	0	0.00	321	30.05	30.05	-321	1,795	-17.88%	大賣/鉅額交易
2018/05/07	0	0.00	69	30.48	30.40	-69	1,886	-3.66%
2018/05/04	0.1	30.40	0	0.00	30.40	0.1	1,968	0.01%
2018/05/02	5	30.65	1	31.00	30.85	4	2,142	0.19%
2018/04/23	32	32.15	7	32.83	33.15	25	2,632	0.95%
2018/04/18	3	30.90	0	0.00	31.20	3	2,616	0.11%
2018/04/16	15	32.70	0	0.00	31.65	15	2,602	0.58%
2018/04/13	15	33.00	0	0.00	33.40	15	2,589	0.58%
2018/04/11	39	33.42	0	0.00	32.95	39	2,556	1.53%
2018/04/10	3	33.55	3	33.78	33.45	0	2,531	0.00%
2018/04/03	1	33.35	2	33.45	33.20	-1	2,467	-0.04%
2018/04/02	8	34.03	4	34.00	33.85	4	2,450	0.16%
2018/03/31	13	33.87	1	33.30	33.80	12	2,382	0.50%
2018/03/30	10	31.60	0	0.00	31.60	10	2,312	0.43%
2018/03/28	5	31.25	0	0.00	31.20	5	2,293	0.22%
2018/03/27	10	31.35	0	0.00	31.55	10	2,291	0.44%
2018/03/26	0	0.00	1	32.40	32.20	-1	2,269	-0.04%
2018/03/23	5	30.55	1	30.40	30.60	4	2,220	0.18%
2018/03/22	2	30.95	0	0.00	31.00	2	2,193	0.09%
2018/03/21	45	32.91	0	0.00	32.60	45	2,154	2.09%
2018/03/19	98	33.60	1	33.70	32.60	97	2,089	4.64%
2018/03/16	11	32.48	6	32.60	33.35	5	2,016	0.25%
2018/03/15	121	32.93	9	33.11	32.75	112	1,968	5.69%	大買/鉅額交易
2018/03/14	12	31.01	1.1	32.01	32.10	10.9	1,820	0.60%
2018/03/09	5.1	29.19	0	0.00	29.10	5.1	1,698	0.30%
2018/03/08	10	30.10	26	29.59	29.55	-16	1,695	-0.94%
2018/03/07	22	29.81	0	0.00	29.55	22	1,674	1.31%
2018/03/06	0	0.00	20	28.53	29.05	-20	1,629	-1.23%
2018/03/05	28	28.60	0	0.00	28.20	28	1,620	1.73%
2018/03/02	44	28.94	5	29.00	28.90	39	1,617	2.41%
2018/03/01	0	0.00	30	28.89	29.30	-30	1,635	-1.83%
2018/02/27	31	28.82	1	28.70	28.15	30	1,627	1.84%
2018/02/26	6	28.18	0	0.00	28.15	6	1,609	0.37%
2018/02/23	0	0.00	1	28.05	27.80	-1	1,602	-0.06%
2018/02/22	0	0.00	3	27.65	28.25	-3	1,592	-0.19%
2018/02/21	10	27.70	0	0.00	27.85	10	1,583	0.63%
2018/02/12	3	27.85	0	0.00	27.10	3	1,583	0.19%
2018/02/09	0	0.00	10	26.95	27.35	-10	1,569	-0.64%
2018/02/08	10	27.55	0	0.00	27.80	10	1,551	0.64%
2018/02/07	0	0.00	10	29.40	28.40	-10	1,534	-0.65%
2018/02/06	21	27.82	0	0.00	27.95	21	1,508	1.39%
2018/02/02	11	30.84	0	0.00	30.65	11	1,435	0.77%
2018/02/01	0	0.00	30	31.35	31.35	-30	1,421	-2.11%
2018/01/30	11	33.20	0	0.00	32.00	11	1,361	0.81%
2018/01/29	1	34.90	0	0.00	34.55	1	1,261	0.08%
2018/01/26	9	34.42	10	34.68	35.05	-1	1,178	-0.08%
2018/01/25	11	35.00	21	35.24	33.60	-10	1,106	-0.90%
2018/01/24	18	33.45	8	33.58	34.65	10	1,019	0.98%
2018/01/23	37	33.40	46.2	33.44	33.50	-9.2	933	-0.99%
2018/01/22	0	0.00	26.3	31.57	31.60	-26.3	745	-3.54%
2018/01/19	10	28.68	0	0.00	28.75	10	615	1.62%
2018/01/18	30	30.50	0	0.00	29.15	30	599	5.01%
2018/01/17	0	0.00	1	28.30	29.80	-1	525	-0.19%
2018/01/15	1	27.70	1	27.70	27.60	0	470	0.00%
2018/01/11	0.1	26.75	0	0.00	26.75	0.1	494	0.02%
2018/01/10	10	26.90	0	0.00	26.85	10	504	1.98%
2018/01/03	10.1	26.60	0	0.00	26.60	10.1	520	1.94%