大學光 (3218)-凱基-台中券商分點個股進出

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
245.0
漲跌
▲1.5
漲幅
+0.62%
成交量
318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: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

大學光 (3218)籌碼相關－凱基-台中券商分點個股進出

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

凱基-台中券商分點個股進出
凱基-台中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
2024/04/22	2.1	239.99	0	0.00	236.00	2.1	690	0.30%
2024/04/18	1	256.00	0	0.00	255.50	1	676	0.15%
2024/04/16	0.1	259.40	0	0.00	256.00	0.1	681	0.01%
2024/04/15	0	268.00	0	0.00	267.00	0	665	0.00%
2024/04/11	2	271.50	2	273.00	270.50	0	652	0.00%
2024/04/03	0	0.00	3	271.83	271.50	-3	638	-0.47%
2024/04/02	1	273.50	0	0.00	273.50	1	635	0.16%
2024/03/26	0	271.00	0	0.00	268.50	0	642	0.00%
2024/03/25	0	274.50	0	0.00	274.00	0	644	0.00%
2024/03/20	1	274.50	0	0.00	274.00	1	645	0.15%
2024/03/19	2	273.25	1	275.00	274.00	1	639	0.16%
2024/03/15	0	275.10	0	0.00	271.00	0	617	0.01%
2024/03/14	3	282.48	0	0.00	281.00	3	599	0.51%
2024/03/12	0	0.00	2	287.50	290.50	-2	563	-0.35%
2024/03/08	2	283.00	0	0.00	282.50	2	557	0.36%
2024/03/07	0.1	290.63	0	0.00	287.50	0.1	549	0.01%
2024/03/06	0.1	295.00	0	0.00	294.50	0.1	537	0.01%
2024/03/05	0	299.00	0	0.00	298.00	0	535	0.00%
2024/03/04	0.1	301.00	0	0.00	300.00	0.1	533	0.02%
2024/02/29	4	297.75	0	0.00	301.00	4	514	0.78%
2024/02/27	0	291.50	0	0.00	293.00	0	503	0.00%
2024/02/26	0	0.00	2	298.50	295.00	-2	490	-0.41%
2024/02/23	2	298.50	0.1	300.00	298.50	2	486	0.40%
2024/02/22	0	0.00	2	301.50	299.00	-2	472	-0.42%
2024/02/20	2	282.00	0	0.00	285.00	2	445	0.45%
2024/02/19	0.1	281.50	0	0.00	280.00	0.1	450	0.02%
2024/02/15	1	277.00	0	0.00	274.00	1	441	0.23%
2024/01/31	0	276.50	3	276.50	275.00	-3	412	-0.72%
2024/01/26	0	0.00	1	281.00	289.50	-1	383	-0.26%
2024/01/18	3	286.67	0	0.00	284.00	3	360	0.83%
2024/01/17	0	289.00	0	0.00	288.50	0	355	0.00%
2024/01/15	1	280.00	0	0.00	280.00	1	324	0.31%
2024/01/11	0	0.00	2	287.00	283.00	-2	337	-0.59%
2024/01/09	0	274.00	0	0.00	274.00	0	326	0.00%
2023/12/26	0	0.00	0	273.00	275.50	0	319	0.00%
2023/12/21	1	273.50	0	0.00	271.00	1	306	0.33%
2023/12/19	2	279.00	0	0.00	278.00	2	285	0.70%
2023/12/14	0.1	287.00	0	0.00	286.00	0.1	272	0.04%
2023/12/04	0	294.50	0	0.00	292.50	0	261	0.00%
2023/11/30	0.1	294.00	0	0.00	289.00	0.1	255	0.02%
2023/11/29	0	0.00	2	295.50	292.00	-2	253	-0.79%
2023/11/27	1	299.50	0	0.00	295.00	1	253	0.39%
2023/11/24	1	296.50	0	0.00	295.50	1	253	0.39%
2023/11/22	0	0.00	1	286.50	284.50	-1	247	-0.40%
2023/11/21	1	279.50	0	0.00	281.00	1	248	0.40%
2023/11/17	0	285.00	0	0.00	284.00	0	239	0.02%
2023/11/16	0.5	290.22	0	0.00	289.00	0.5	235	0.20%
2023/11/13	0	296.00	0	0.00	295.50	0	226	0.01%
2023/10/20	0	296.50	0	0.00	301.50	0	243	0.01%
2023/09/06	0.2	340.09	0	0.00	338.00	0.2	398	0.04%
2023/09/04	0	349.00	0	0.00	341.50	0	414	0.00%
2023/08/25	0	323.00	0	0.00	321.50	0	399	0.00%
2023/08/24	0.2	362.97	0	0.00	359.00	0.2	391	0.05%
2023/08/10	0	380.00	0	0.00	377.00	0	391	0.00%
2023/08/01	0	395.00	0	0.00	391.00	0	415	0.00%
2023/07/27	0	397.50	0	0.00	394.00	0	420	0.00%
2023/07/24	0	0.00	0	397.95	398.00	0	426	0.00%
2023/07/20	1	397.00	1	395.00	397.00	0	425	0.00%
2023/07/13	0	390.00	0	0.00	389.00	0	469	0.00%
2023/07/11	0	0.00	1	394.00	394.00	-1	479	-0.21%
2023/07/10	0.4	398.01	2	397.00	396.50	-1.6	487	-0.33%
2023/07/07	0.5	408.00	0	0.00	403.00	0.5	487	0.10%
2023/07/06	0.5	420.00	0	0.00	419.00	0.5	488	0.10%
2023/07/05	1.1	422.94	0	0.00	422.00	1.1	496	0.23%
2023/07/03	1	427.00	1	431.00	428.00	0	520	0.00%
2023/06/30	2	427.50	1	424.00	424.00	1	551	0.18%
2023/06/29	2	421.50	5	424.50	437.00	-3	618	-0.48%
2023/06/26	1	402.50	0	0.00	402.50	1	672	0.15%
2023/06/21	2	412.75	0	0.00	402.50	2	676	0.30%
2023/06/20	1	419.50	0	0.00	417.50	1	673	0.15%
2023/06/19	0	410.50	0	0.00	412.50	0	678	0.00%
2023/06/16	1	418.00	1.5	420.48	418.00	-0.5	679	-0.07%
2023/06/13	0.5	392.00	0	0.00	395.50	0.5	694	0.07%
2023/06/12	2	393.75	0	0.00	389.50	2	691	0.29%
2023/06/07	0	0.00	1	410.50	408.00	-1	679	-0.15%
2023/06/05	0	0.00	1	405.00	403.00	-1	681	-0.15%
2023/06/02	0	402.00	0	0.00	401.00	0	683	0.00%
2023/05/25	1	393.00	0	0.00	393.00	1	688	0.15%
2023/05/19	0	0.00	1	400.00	399.50	-1	701	-0.14%
2023/05/18	1	393.50	0	0.00	392.00	1	701	0.14%
2023/05/17	0	0.00	1	396.00	401.00	-1	700	-0.14%
2023/05/16	0	0.00	1	387.00	390.00	-1	709	-0.14%
2023/05/15	1	390.00	0	0.00	383.50	1	713	0.14%
2023/05/12	2	390.00	0	0.00	390.00	2	721	0.28%
2023/05/10	0	0.00	2	408.01	423.00	-2	720	-0.28%
2023/05/09	1	398.00	0	0.00	400.00	1	718	0.14%
2023/05/05	0	0.00	0	406.00	409.00	0	733	0.00%
2023/05/04	0	0.00	1	408.00	405.50	-1	735	-0.14%
2023/04/27	0	387.00	0	0.00	391.00	0	778	0.00%
2023/04/26	0	0.00	1	393.00	394.00	-1	810	-0.12%
2023/04/25	1	391.50	0	0.00	391.50	1	816	0.12%
2023/04/24	1	398.00	2	400.25	397.50	-1	815	-0.12%
2023/04/21	1	395.50	1	403.00	395.50	0	821	0.00%
2023/04/20	0	411.50	1	410.00	405.50	-1	821	-0.12%
2023/04/19	1	433.00	0	0.00	413.50	1	827	0.12%
2023/04/14	0	393.00	0	0.00	394.50	0	820	0.00%
2023/04/13	0	0.00	1	411.00	400.00	-1	826	-0.12%
2023/04/07	0	390.50	0	0.00	387.50	0	814	0.00%
2023/03/31	5	395.00	0	0.00	395.50	5	794	0.63%
2023/03/30	0	0.00	1	417.00	416.50	-1	764	-0.13%
2023/03/29	0	0.00	1	378.01	387.50	-1	691	-0.14%
2023/03/28	0	367.50	0	0.00	366.50	0	669	0.00%
2023/03/27	0	0.00	2	364.00	360.00	-2	640	-0.31%
2023/03/23	0	351.50	0	0.00	353.50	0	637	0.00%
2023/03/22	0	0.00	2	359.00	354.50	-2	640	-0.31%
2023/03/21	1	352.50	5	349.80	355.00	-4	639	-0.63%
2023/03/20	1	340.50	0	0.00	340.00	1	640	0.16%
2023/03/16	0	0.00	2	354.50	348.00	-2	647	-0.31%
2023/03/15	0	0.00	1	344.00	347.50	-1	645	-0.16%
2023/03/14	0	0.00	0	327.50	338.50	0	653	0.00%
2023/03/13	0	0.00	1	324.00	326.00	-1	687	-0.15%
2023/03/10	1	320.51	0	0.00	320.50	1	719	0.14%
2023/03/09	0	0.00	0	333.50	332.00	0	731	0.00%
2023/03/07	1	331.00	0	0.00	331.00	1	740	0.14%
2023/03/06	0	0.00	2.1	336.95	335.50	-2.1	753	-0.28%
2023/03/01	0	322.33	0	0.00	324.00	0	810	0.00%
2023/02/24	1	322.50	0	0.00	324.00	1	811	0.12%
2023/02/23	1	328.50	1	329.00	328.50	0	811	0.00%
2023/02/22	1	326.00	0	0.00	325.00	1	823	0.12%
2023/02/21	1	321.00	0	323.00	330.50	1	825	0.12%
2023/02/20	4	319.75	0	0.00	319.00	4	826	0.48%
2023/02/17	1	324.50	0	0.00	324.00	1	819	0.12%
2023/02/15	0	326.50	0	0.00	325.50	0	837	0.00%
2023/02/14	4.1	327.13	0	0.00	326.00	4.1	839	0.49%
2023/02/13	1	335.00	1.1	337.76	335.50	-0.1	828	-0.01%
2023/02/10	1.1	340.81	1	350.00	335.00	0.1	826	0.01%
2023/02/07	1	335.50	1	334.50	335.00	0	805	0.00%
2023/02/06	1	338.00	2	331.75	330.50	-1	799	-0.13%
2023/02/03	1	328.00	0	0.00	326.00	1	785	0.13%
2023/02/01	1	333.00	0	0.00	331.00	1	786	0.13%
2023/01/17	2	327.50	2	333.75	324.00	0	763	0.00%
2023/01/16	3	320.50	4	317.38	327.50	-1	739	-0.14%
2023/01/13	1	310.00	1	308.50	308.00	0	711	0.00%
2023/01/12	1	304.00	2	301.00	304.50	-1	712	-0.14%
2023/01/11	2	301.75	2	301.00	301.50	0	711	0.00%
2023/01/10	1	298.00	1	303.00	297.00	0	705	0.00%
2023/01/06	2	309.00	2	311.25	308.00	0	695	0.00%
2023/01/05	1	312.50	1	314.00	309.00	0	695	0.00%
2023/01/04	2	311.00	2	307.00	307.50	0	684	0.00%
2023/01/03	1	303.00	1	308.00	299.00	0	659	0.00%
2022/12/30	1	298.00	1	303.00	298.50	0	642	0.00%
2022/12/29	2	291.00	2	291.25	295.00	0	632	0.00%
2022/12/26	1	287.50	1	292.50	285.50	0	630	0.00%
2022/12/23	1	292.00	1	293.50	290.00	0	638	0.00%
2022/12/07	2	296.25	2	299.50	298.50	0	609	0.00%
2022/12/06	1	300.00	1	307.00	298.00	0	589	0.00%
2022/12/05	1	290.00	2	296.25	303.00	-1	574	-0.17%
2022/12/02	3	281.83	3	280.17	286.00	0	529	0.00%
2022/11/30	0	0.00	1	265.50	265.50	-1	493	-0.20%
2022/11/29	2	259.25	1	261.00	265.50	1	491	0.20%
2022/11/28	1	269.00	1	265.00	265.50	0	487	0.00%
2022/11/25	3	272.17	5	270.80	274.00	-2	479	-0.42%
2022/11/24	2	263.00	2	267.25	262.00	0	463	0.00%
2022/11/23	1	261.00	0	0.00	261.50	1	464	0.22%
2022/11/21	1	247.50	0	0.00	247.50	1	463	0.22%
2022/11/18	1	257.50	5	252.90	247.00	-4	477	-0.84%
2022/11/17	1	250.00	0	0.00	249.00	1	477	0.21%
2022/11/16	1	245.00	0	0.00	245.50	1	475	0.21%
2022/11/15	1.5	249.41	1	247.00	246.00	0.5	478	0.10%
2022/11/14	2	252.00	0	0.00	252.00	2	491	0.41%
2022/11/10	1	262.50	1	267.50	258.50	0	491	0.00%
2022/11/09	2	262.25	2	263.25	261.50	0	522	0.00%
2022/11/07	1	255.00	2	256.25	254.50	-1	523	-0.19%
2022/11/04	1	255.50	1	260.50	254.00	0	531	0.00%
2022/11/03	1	257.50	1	250.00	259.50	0	531	0.00%
2022/10/28	1	246.50	1	245.00	245.50	0	550	0.00%
2022/10/27	1	233.00	1	236.50	238.50	0	555	0.00%
2022/10/25	0	0.00	1	230.50	233.00	-1	558	-0.18%
2022/10/24	1	237.50	1	247.00	237.00	0	562	0.00%
2022/10/21	1	236.00	1	241.00	241.00	0	571	0.00%
2022/10/20	1	246.00	1	237.50	239.00	0	568	0.00%
2022/10/19	2	259.00	2	257.75	250.00	0	562	0.00%
2022/10/14	1	253.50	1	258.50	262.50	0	575	0.00%
2022/10/13	2	263.75	1	258.50	253.50	1	576	0.17%
2022/10/12	0	0.00	1	268.00	273.00	-1	572	-0.17%
2022/10/05	2	278.00	2	279.25	278.50	0	635	0.00%
2022/10/04	1	276.00	1	275.50	275.50	0	663	0.00%
2022/10/03	1	275.50	0	0.00	274.00	1	678	0.15%
2022/09/29	1	289.00	1	290.50	295.00	0	697	0.00%
2022/09/28	3	291.33	3	294.50	281.00	0	700	0.00%
2022/09/26	0	0.00	1	284.00	287.00	-1	698	-0.14%
2022/09/22	1	286.50	1	296.00	298.50	0	703	0.00%
2022/09/21	1.5	295.67	1	294.50	293.50	0.5	700	0.07%
2022/09/19	1	308.00	1	301.50	300.50	0	693	0.00%
2022/09/13	1	314.00	0	0.00	312.50	1	700	0.14%
2022/09/12	0	0.00	1	315.50	318.50	-1	698	-0.14%
2022/09/07	1	300.00	1	303.00	302.50	0	690	0.00%
2022/09/06	1	307.50	1	308.50	308.00	0	684	0.00%
2022/09/02	1	323.50	1	320.50	319.00	0	680	0.00%
2022/09/01	1	321.00	1	324.50	319.00	0	677	0.00%
2022/08/31	1	322.50	1	318.50	318.50	0	676	0.00%
2022/08/29	1	335.50	0	0.00	336.50	1	644	0.16%
2022/08/22	1	339.00	1	343.50	338.00	0	606	0.00%
2022/08/18	1	352.00	0	0.00	350.00	1	579	0.17%
2022/08/17	1	361.00	1.1	348.18	355.00	-0.1	571	-0.02%
2022/08/16	2	332.25	2	337.25	343.50	0	553	0.00%
2022/08/12	0	0.00	1	329.00	323.00	-1	524	-0.19%
2022/08/11	2	332.00	2	335.75	325.00	0	521	0.00%
2022/08/10	1	340.50	1	347.00	337.50	0	516	0.00%
2022/08/09	1	342.50	1	338.00	344.00	0	517	0.00%
2022/08/08	1	339.00	1	337.50	339.50	0	519	0.00%
2022/08/05	2	335.50	2.2	327.18	335.50	-0.2	527	-0.04%
2022/08/04	1	323.00	1	321.00	322.50	0	516	0.00%
2022/08/03	1	324.00	1	329.00	314.50	0	514	0.00%
2022/08/02	1	329.50	1	328.50	329.00	0	505	0.00%
2022/08/01	2	329.50	2	331.00	328.50	0	501	0.00%
2022/07/29	1	327.00	1	332.00	327.50	0	503	0.00%
2022/07/28	0	0.00	0.1	331.00	329.00	-0.1	502	-0.02%
2022/07/20	1	317.00	1	322.00	309.50	0	500	0.00%
2022/07/19	1	321.50	1	325.50	318.00	0	506	0.00%
2022/07/18	0	0.00	0.2	320.00	325.50	-0.2	506	-0.03%
2022/07/14	4	317.38	3	306.17	314.00	1	478	0.21%
2022/07/12	0	0.00	0.9	314.00	294.00	-0.9	433	-0.21%
2022/07/11	3	308.67	3	292.50	301.00	0	404	0.00%
2022/07/08	1	301.50	1	297.00	310.00	0	383	0.00%
2022/07/07	2	303.00	2	307.50	293.50	0	368	0.00%
2022/07/06	3	293.33	3	291.67	292.00	0	346	0.00%
2022/06/16	1	272.50	0	0.00	268.50	1	343	0.29%
2022/06/14	1	276.00	1	284.00	280.00	0	352	0.00%
2022/06/13	1	280.50	1	282.00	284.00	0	364	0.00%
2022/06/10	1	283.00	1	282.50	284.00	0	368	0.00%
2022/06/09	1	283.50	1	281.00	280.00	0	380	0.00%
2022/06/06	0	0.00	1	280.50	276.00	-1	400	-0.25%
2022/06/02	1	267.50	2	266.75	267.50	-1	398	-0.25%
2022/05/11	1	239.50	3	243.33	248.00	-2	386	-0.52%
2022/05/10	0	0.00	1	226.00	238.00	-1	381	-0.26%
2022/05/09	1	231.50	0	0.00	231.00	1	382	0.26%
2022/05/06	0	0.00	1	231.00	241.00	-1	380	-0.26%
2022/04/28	1	244.50	0	0.00	247.00	1	353	0.28%
2022/04/27	0	0.00	2	237.25	243.00	-2	348	-0.57%
2022/04/26	2	224.00	2	225.50	234.50	0	343	0.00%
2022/04/25	1	220.50	0	0.00	220.50	1	332	0.30%
2022/04/22	2	252.25	1	254.50	244.50	1	318	0.31%
2022/04/21	1	261.00	0	0.00	260.00	1	311	0.32%
2022/04/11	1.1	265.14	0	0.00	266.50	1.1	310	0.34%
2022/03/31	1	280.00	0	0.00	279.50	1	266	0.38%
2022/03/14	0	0.00	1	305.00	312.00	-1	235	-0.43%
2022/02/22	0	0.00	1	291.00	288.00	-1	261	-0.38%
2022/01/24	0	0.00	1	264.00	265.50	-1	261	-0.38%
2021/12/16	0	0.00	0	278.50	277.50	0	334	-0.01%
2021/12/10	0	0.00	1	284.00	280.00	-1	337	-0.30%
2021/12/09	1	282.00	0	0.00	280.00	1	336	0.30%
2021/12/07	0	0.00	2	278.50	279.50	-2	328	-0.61%
2021/12/06	1	274.50	1	275.50	274.50	0	327	0.00%
2021/12/02	0	0.00	1	270.50	270.00	-1	323	-0.31%
2021/12/01	1	273.50	0	0.00	273.00	1	322	0.31%
2021/11/30	1	273.50	2	277.75	283.50	-1	316	-0.32%
2021/11/24	3.1	273.31	1	274.14	270.50	2.1	299	0.70%
2021/11/23	1	280.00	1	283.00	278.00	0	291	0.00%
2021/11/22	2	285.00	0	0.00	284.00	2	286	0.70%
2021/11/17	0.1	292.00	0	0.00	288.00	0.1	279	0.04%
2021/11/15	0.5	294.00	0	0.00	292.00	0.5	276	0.18%
2021/11/05	1.3	309.58	0	0.00	311.00	1.3	293	0.44%
2021/10/29	0	0.00	1	316.00	318.00	-1	323	-0.31%
2021/10/27	1.5	305.00	1	306.00	304.50	0.5	325	0.15%
2021/10/21	1	315.00	0	0.00	309.50	1	370	0.27%
2021/10/13	0	335.00	0	0.00	335.00	0	544	0.00%
2021/10/06	1	337.00	1	319.00	324.00	0	545	0.00%
2021/10/04	0	302.00	0	0.00	298.00	0	542	0.00%
2021/09/23	0	0.00	0	302.50	302.50	0	650	0.00%
2021/09/22	0	302.50	0	0.00	296.00	0	670	0.00%
2021/09/16	0.1	292.00	0	0.00	292.00	0.1	792	0.01%
2021/09/15	0.2	298.00	0	0.00	299.50	0.2	863	0.02%
2021/09/14	0	0.00	0	300.00	298.00	0	909	0.00%
2021/09/13	0	305.50	0	0.00	300.00	0	940	0.00%
2021/09/10	0.2	302.00	0	304.50	299.50	0.2	965	0.02%
2021/09/09	0	305.00	0	0.00	302.50	0	998	0.00%
2021/08/19	0.1	303.00	0	0.00	297.50	0.1	1,089	0.00%
2021/08/17	0.1	307.00	0	0.00	305.50	0.1	1,116	0.01%
2021/08/16	0.1	305.00	0	0.00	311.00	0.1	1,121	0.01%
2021/08/13	0.1	318.00	0	0.00	315.50	0.1	1,126	0.00%
2021/08/11	0.1	325.00	0	0.00	323.50	0.1	1,136	0.00%
2021/08/04	0.1	342.50	0	0.00	339.00	0.1	1,203	0.00%
2021/08/02	0.1	352.00	0	0.00	354.00	0.1	1,220	0.00%
2021/07/29	0	0.00	0.2	369.50	368.00	-0.2	1,216	-0.02%
2021/07/27	0.1	359.00	0	0.00	359.00	0.1	1,208	0.00%
2021/07/26	3	379.00	4	381.38	378.50	-1	1,207	-0.08%
2021/07/23	1	353.00	1	358.00	363.00	0	1,190	0.00%
2021/07/22	0	0.00	1	357.00	362.00	-1	1,175	-0.09%
2021/07/21	1	344.00	1	355.00	342.50	0	1,161	0.00%
2021/07/20	1	360.00	0	0.00	342.50	1	1,143	0.09%
2021/07/19	0	0.00	1	334.00	349.50	-1	1,086	-0.09%
2021/07/16	1	320.00	0	0.00	318.00	1	1,063	0.09%
2021/07/09	1	326.00	0	0.00	326.00	1	1,051	0.10%
2021/07/06	0.1	324.00	2	332.50	322.00	-1.9	1,058	-0.18%
2021/07/02	1	335.48	0	0.00	336.00	1	1,047	0.10%
2021/06/24	1	420.00	0	0.00	386.00	1	1,051	0.10%
2021/06/23	0	0.00	0	414.00	414.00	0	1,025	0.00%
2021/06/22	0	0.00	0.2	376.50	376.50	-0.2	1,012	-0.02%
2021/06/17	0	0.00	1	315.00	315.50	-1	1,002	-0.10%
2021/06/16	1	307.00	0	0.00	311.00	1	1,082	0.09%
2021/06/11	0	311.50	0	0.00	308.50	0	1,182	0.00%
2021/06/07	0	306.00	0	306.00	307.00	0	1,269	0.00%
2021/06/04	0	308.00	0	0.00	307.00	0	1,273	0.00%
2021/06/03	0	0.00	0	325.00	313.00	0	1,268	0.00%
2021/06/02	0	314.50	1	316.00	324.50	-1	1,241	-0.08%
2021/06/01	0	0.00	0	312.50	306.50	0	1,228	0.00%
2021/05/31	0	306.50	0	305.00	304.00	0	1,214	0.00%
2021/05/28	0	304.00	0	0.00	305.50	0	1,216	0.00%
2021/05/27	1	303.00	0	306.00	303.00	1	1,217	0.08%
2021/05/26	0	0.00	1	308.50	313.00	-1	1,211	-0.08%
2021/05/25	1	298.00	1	314.00	295.00	0	1,199	0.00%
2021/05/24	0	300.00	0	0.00	294.00	0	1,182	0.00%
2021/05/21	0	0.00	0	300.00	303.00	0	1,191	0.00%
2021/05/20	0	301.50	0	0.00	296.00	0	1,196	0.00%
2021/05/19	0	0.00	0	300.00	301.00	0	1,206	0.00%
2021/05/18	0	285.00	0	0.00	306.00	0	1,204	0.00%
2021/05/13	0	0.00	1	288.50	290.00	-1	1,152	-0.09%
2021/05/12	1	276.50	0	0.00	280.50	1	1,143	0.09%
2021/05/04	0	0.00	1	318.50	295.50	-1	1,097	-0.09%
2021/04/29	1	313.00	0	0.00	309.50	1	1,077	0.09%
2021/04/26	1	290.00	0	0.00	293.50	1	1,069	0.09%
2021/04/22	0.1	286.00	1	283.50	285.50	-0.9	1,091	-0.08%
2021/04/15	2	295.00	2	297.00	300.00	0	1,135	0.00%
2021/04/13	0.1	290.50	0	0.00	290.50	0.1	1,160	0.01%
2021/04/09	2	333.00	2	335.00	336.00	0	1,139	0.00%
2021/04/06	1	339.50	1	342.00	329.00	0	1,117	0.00%
2021/03/31	3	327.17	2	334.75	323.00	1	1,061	0.09%
2021/03/30	1	318.00	1	315.00	313.50	0	998	0.00%
2021/03/24	0	0.00	1	312.00	320.00	-1	973	-0.10%
2021/03/23	1	298.00	0	0.00	300.00	1	996	0.10%
2021/03/19	2	317.50	2	317.25	304.00	0	1,077	0.00%
2021/03/15	2	275.50	2	270.50	263.50	0	933	0.00%
2021/03/12	0	0.00	0.1	258.00	260.00	-0.1	918	-0.01%
2021/02/26	0.1	243.50	0	0.00	242.00	0.1	1,008	0.01%
2021/01/25	0	0.00	1	241.50	245.00	-1	1,641	-0.06%
2021/01/22	1	238.50	0	0.00	238.00	1	1,647	0.06%
2021/01/18	2	228.50	3	231.33	248.50	-1	1,721	-0.06%
2021/01/14	1	250.50	0.2	255.25	247.50	0.8	1,795	0.04%
2021/01/08	0	0.00	1	276.50	266.50	-1	1,821	-0.05%
2021/01/07	1	268.00	7	258.21	268.00	-6	1,815	-0.33%
2021/01/06	1	253.00	0	0.00	251.00	1	1,828	0.05%
2021/01/04	2	235.00	2	240.25	242.00	0	1,825	0.00%
2020/12/31	1	240.00	0	0.00	239.00	1	1,825	0.05%
2020/12/24	2	249.50	0	0.00	247.50	2	1,915	0.10%
2020/12/22	0	0.00	2	240.50	240.50	-2	1,957	-0.10%
2020/12/17	1	253.00	1	248.50	253.00	0	2,009	0.00%
2020/12/16	4	242.25	6	235.25	241.50	-2	2,072	-0.10%
2020/12/15	3.2	226.84	2	224.25	225.50	1.2	2,140	0.06%
2020/12/14	1	249.00	0	0.00	245.50	1	2,117	0.05%
2020/12/11	1	259.50	2	252.00	252.00	-1	2,146	-0.05%
2020/12/10	1	255.00	0	0.00	257.50	1	2,150	0.05%
2020/12/09	3	265.00	6	266.58	263.00	-3	2,194	-0.14%
2020/12/08	1	271.50	2	272.50	271.50	-1	2,228	-0.04%
2020/12/03	3	285.00	0	0.00	288.00	3	2,319	0.13%
2020/11/30	3	303.33	2	299.00	296.50	1	2,461	0.04%
2020/11/27	4	297.25	0	0.00	296.50	4	2,429	0.16%
2020/11/24	4	301.00	6	306.17	295.00	-2	2,401	-0.08%
2020/11/20	11	300.86	15	298.87	296.50	-4	2,323	-0.17%
2020/11/19	19	299.89	18	299.50	298.00	1	2,290	0.04%
2020/11/18	3	280.67	3	284.17	282.00	0	2,194	0.00%
2020/11/17	6	282.08	8	281.50	277.00	-2	2,172	-0.09%
2020/11/13	2	271.25	0	0.00	272.00	2	2,213	0.09%
2020/11/12	3	276.00	0	0.00	279.50	3	2,221	0.14%
2020/11/06	0	0.00	0.1	275.00	275.00	-0.1	2,445	0.00%
2020/11/05	2.1	274.19	2	267.00	277.50	0.1	2,472	0.00%
2020/11/04	0	0.00	1	275.50	259.00	-1	2,377	-0.04%
2020/10/29	0	0.00	1	256.00	262.00	-1	2,454	-0.04%
2020/10/27	1	260.00	0	0.00	263.00	1	2,538	0.04%
2020/10/26	3	272.50	3	263.17	258.50	0	2,686	0.00%
2020/10/23	2	275.25	4	272.00	262.00	-2	2,670	-0.07%
2020/10/20	0	0.00	3	258.17	256.50	-3	2,640	-0.11%
2020/10/16	2	255.50	1	259.00	255.50	1	2,673	0.04%
2020/10/14	4	278.88	1	272.50	269.00	3	2,733	0.11%
2020/10/08	0	0.00	1	268.00	267.00	-1	2,766	-0.04%
2020/10/07	1	270.50	2	270.25	270.00	-1	2,778	-0.04%
2020/10/05	1	275.00	0	0.00	272.00	1	2,812	0.04%
2020/09/30	0	0.00	4	260.00	263.00	-4	2,828	-0.14%
2020/09/29	4	259.75	0	0.00	258.50	4	2,851	0.14%
2020/09/25	5	269.90	5	271.40	265.00	0	3,030	0.00%
2020/09/24	0	0.00	3	278.00	272.00	-3	3,020	-0.10%
2020/09/23	8	278.63	1	281.00	276.00	7	3,160	0.22%
2020/09/21	3	299.50	3	300.00	290.00	0	3,143	0.00%
2020/09/18	3	298.83	3	304.00	291.00	0	3,076	0.00%
2020/09/15	0	0.00	1	276.50	267.50	-1	3,115	-0.03%
2020/09/14	1	273.50	1	268.50	278.50	0	3,137	0.00%
2020/09/11	1	283.50	0	0.00	262.00	1	3,199	0.03%
2020/09/08	2	281.50	2	285.50	290.00	0	3,444	0.00%
2020/09/07	46	313.48	45	314.34	286.50	1	3,521	0.03%
2020/08/18	27	223.00	27	225.48	244.00	0	5,403	0.00%
2020/08/17	1	216.00	1	218.50	222.00	0	5,591	0.00%
2020/08/14	9	193.56	13	194.38	202.00	-4	5,662	-0.07%
2020/08/13	14	195.96	13.2	191.55	184.00	0.8	5,716	0.01%
2020/08/12	2	186.25	1	189.00	189.50	1	5,931	0.02%
2020/08/11	0	0.00	3	184.67	191.50	-3	6,049	-0.05%
2020/08/10	1.2	175.92	2	181.25	178.00	-0.8	6,235	-0.01%
2020/08/07	2	183.00	2	182.00	179.00	0	6,369	0.00%
2020/08/06	2	184.25	4	186.75	183.50	-2	6,528	-0.03%
2020/08/05	1	178.50	0	0.00	182.00	1	6,580	0.02%
2020/08/04	12	183.00	11	182.86	176.50	1	6,633	0.02%
2020/08/03	6	177.42	5	179.50	175.50	1	6,769	0.01%
2020/07/31	7	180.43	6	176.00	176.00	1	6,832	0.01%
2020/07/30	3	179.17	141	181.01	179.00	-138	6,840	-2.02%	大賣/鉅額交易
2020/07/29	3	169.33	2	168.50	168.00	1	6,696	0.01%
2020/07/28	1	167.00	2	171.25	173.00	-1	6,699	-0.01%
2020/07/24	1	169.50	0	0.00	166.00	1	6,716	0.01%
2020/07/22	0	0.00	20	171.90	170.00	-20	6,804	-0.29%
2020/07/21	1	163.00	31	168.53	169.50	-30	6,813	-0.44%
2020/07/20	6	163.00	6	163.25	160.50	0	6,908	0.00%
2020/07/17	3	169.83	3	169.50	171.00	0	6,950	0.00%
2020/07/16	0	0.00	1	175.00	175.00	-1	6,941	-0.01%
2020/07/15	0	0.00	2	168.00	168.00	-2	6,926	-0.03%
2020/07/14	1	172.00	0	0.00	172.00	1	6,917	0.01%
2020/07/13	2	176.00	2	177.00	178.00	0	6,911	0.00%
2020/07/10	1	170.00	2	171.25	173.50	-1	6,918	-0.01%
2020/07/09	1	176.50	0	0.00	176.50	1	6,925	0.01%
2020/07/08	1	180.00	1	185.50	180.00	0	6,934	0.00%
2020/07/07	6	181.25	11	181.45	178.50	-5	6,903	-0.07%
2020/07/06	19	185.63	15	185.27	186.50	4	6,883	0.06%
2020/07/03	1	175.00	0	0.00	177.00	1	6,771	0.01%
2020/07/02	6	181.75	2	178.75	174.00	4	6,770	0.06%
2020/07/01	1	173.50	2	173.50	172.50	-1	6,614	-0.02%
2020/06/30	1	173.00	0	0.00	173.00	1	6,593	0.02%
2020/06/29	0	0.00	1	171.50	168.50	-1	6,618	-0.02%
2020/06/24	11	171.41	10	178.00	168.00	1	6,594	0.02%
2020/06/23	0	0.00	1	173.00	175.50	-1	6,506	-0.02%
2020/06/22	0	172.00	1	173.00	172.00	-1	6,511	-0.02%
2020/06/19	0	0.00	2	170.50	173.50	-2	6,471	-0.03%
2020/06/18	3	174.17	2	172.25	169.00	1	6,444	0.02%
2020/06/17	8	167.25	6	167.75	170.00	2	6,328	0.03%
2020/06/15	8	159.19	5	156.00	159.50	3	6,085	0.05%
2020/06/12	7	163.29	8	164.94	161.50	-1	6,040	-0.02%
2020/06/11	1	166.00	6	168.25	171.00	-5	5,955	-0.08%
2020/06/10	4	168.75	5	171.00	166.00	-1	5,878	-0.02%
2020/06/09	9	177.56	6	173.25	167.00	3	5,770	0.05%
2020/06/08	6	166.58	6	169.08	171.50	0	5,392	0.00%
2020/06/05	4	152.75	4	151.13	156.00	0	5,238	0.00%
2020/06/04	2	141.25	3	142.50	142.00	-1	5,032	-0.02%
2020/06/03	2	143.50	5	143.60	139.50	-3	4,976	-0.06%
2020/06/02	4	138.75	6	139.00	139.00	-2	4,909	-0.04%
2020/06/01	2	138.25	1	139.50	140.00	1	4,867	0.02%
2020/05/29	4	140.00	5	140.10	142.00	-1	4,834	-0.02%
2020/05/28	8	140.38	7	143.79	137.00	1	4,729	0.02%
2020/05/27	243	142.03	240	142.61	142.50	3	4,536	0.07%	大買/大賣/
2020/05/26	3	140.00	2	138.25	136.00	1	4,396	0.02%
2020/05/25	3	144.17	5	144.20	141.50	-2	4,331	-0.05%
2020/05/22	14	139.71	13	140.27	141.00	1	4,180	0.02%
2020/05/21	2	130.25	9	130.67	131.00	-7	3,975	-0.18%
2020/05/20	9	129.78	11	130.23	130.50	-2	3,910	-0.05%
2020/05/19	10	133.70	8	135.69	127.00	2	3,769	0.05%
2020/05/18	25	129.76	21	131.24	133.00	4	3,513	0.11%
2020/05/15	28	118.16	29	118.57	121.00	-1	3,353	-0.03%
2020/05/14	5	112.50	7	112.36	110.00	-2	3,145	-0.06%
2020/05/13	19	110.24	18	112.22	108.50	1	3,021	0.03%
2020/05/12	5	110.10	2	107.25	106.50	3	2,883	0.10%
2020/05/11	7	103.36	8	105.94	108.00	-1	2,798	-0.04%
2020/05/08	4	102.13	6	102.00	98.50	-2	2,754	-0.07%
2020/05/07	2	92.25	2	92.65	96.10	0	2,596	0.00%
2020/05/05	0	0.00	1	84.50	84.10	-1	2,669	-0.04%
2020/04/30	2	86.70	0	0.00	86.00	2	2,902	0.07%
2020/04/29	3	87.97	1	87.60	87.10	2	3,163	0.06%
2020/04/28	2	85.10	2	87.20	86.10	0	3,283	0.00%
2020/04/23	11	83.79	11	84.20	83.90	0	3,675	0.00%
2020/04/22	5	77.64	17	78.25	80.80	-12	3,712	-0.32%
2020/04/20	1	75.50	1	75.90	75.90	0	3,653	0.00%
2020/04/16	2	73.65	1	74.20	74.50	1	3,617	0.03%
2020/04/15	12	75.28	1	75.50	74.40	11	3,607	0.30%
2020/04/14	1	76.30	1	75.90	76.30	0	3,573	0.00%
2020/04/08	3	69.43	7	69.19	70.00	-4	3,455	-0.12%
2020/04/07	1	67.00	9	67.49	67.10	-8	3,463	-0.23%
2020/04/06	4	63.83	0	0.00	64.90	4	3,429	0.12%
2020/04/01	4	63.90	2	63.50	63.50	2	3,410	0.06%
2020/03/31	9	64.71	0	0.00	64.30	9	3,396	0.26%
2020/03/27	0	0.00	2	65.00	62.40	-2	3,333	-0.06%
2020/03/26	2	62.70	0	0.00	63.70	2	3,296	0.06%
2020/03/25	3	58.60	5	59.14	60.10	-2	3,256	-0.06%
2020/03/24	2	56.00	0	0.00	54.70	2	3,230	0.06%
2020/03/23	0	0.00	2	50.90	51.90	-2	3,217	-0.06%
2020/03/20	3	52.53	1	52.80	53.10	2	3,209	0.06%
2020/03/17	5	57.38	9	57.36	56.70	-4	3,168	-0.13%
2020/03/12	0	0.00	4	70.10	69.60	-4	3,155	-0.13%
2020/03/03	1	80.80	1	80.80	79.70	0	3,177	0.00%
2020/02/25	6	79.17	7	79.51	79.40	-1	3,401	-0.03%
2020/02/24	1	82.50	4	81.68	81.60	-3	3,396	-0.09%
2020/02/21	1	85.60	1	85.30	84.00	0	3,388	0.00%
2020/02/19	5	85.18	0	0.00	84.40	5	3,373	0.15%
2020/02/18	1	83.10	0	0.00	82.80	1	3,341	0.03%
2020/02/17	0	0.00	1	83.80	83.80	-1	3,408	-0.03%
2020/02/14	2	84.95	1	86.50	86.50	1	3,378	0.03%
2020/02/13	2	86.40	2	84.50	84.50	0	3,367	0.00%
2020/02/12	1	84.00	1	85.50	86.00	0	3,352	0.00%
2020/02/11	3	83.80	4	83.80	84.50	-1	3,332	-0.03%
2020/02/10	4	82.85	3	82.77	82.40	1	3,354	0.03%
2020/02/07	18	87.02	9	87.47	83.60	9	3,354	0.27%
2020/02/06	0	0.00	2	85.65	87.00	-2	3,197	-0.06%
2020/02/05	5	89.64	6	89.80	85.40	-1	3,173	-0.03%
2020/02/04	5	88.06	6	88.65	88.30	-1	3,095	-0.03%
2020/02/03	39	89.79	33	90.22	86.50	6	3,070	0.20%
2020/01/31	11	82.97	13	83.89	86.00	-2	2,925	-0.07%
2020/01/30	10	79.52	12	80.02	78.20	-2	2,827	-0.07%
2020/01/20	4	80.53	4	81.08	82.20	0	2,900	0.00%
2020/01/17	15	80.86	15	81.85	79.00	0	2,823	0.00%
2020/01/16	12	74.06	15	75.39	76.60	-3	2,544	-0.12%
2020/01/15	5	69.70	4	69.70	69.70	1	2,412	0.04%
2020/01/07	0	0.00	2	62.70	62.50	-2	3,359	-0.06%
2020/01/02	3	67.40	0	0.00	67.30	3	3,541	0.08%
2019/12/31	1	67.20	2	67.15	67.50	-1	3,551	-0.03%
2019/12/26	1	65.60	0	0.00	65.50	1	3,568	0.03%
2019/12/24	1	65.80	1	66.20	65.80	0	3,591	0.00%
2019/12/20	0	0.00	2	67.00	67.00	-2	3,767	-0.05%
2019/12/19	1	66.90	2	66.65	66.80	-1	3,833	-0.03%
2019/12/16	0	0.00	1	67.50	68.00	-1	3,905	-0.03%
2019/12/13	1	66.50	0	0.00	66.30	1	3,910	0.03%
2019/12/12	4	67.75	1	67.50	67.50	3	3,934	0.08%
2019/12/11	4	68.38	1	67.80	67.80	3	3,965	0.08%
2019/12/10	3	67.57	3	69.17	69.30	0	3,989	0.00%
2019/12/05	4	66.88	4	66.80	66.20	0	4,187	0.00%
2019/12/04	2	66.70	1	66.70	66.60	1	4,248	0.02%
2019/12/03	0	0.00	1	68.00	66.90	-1	4,368	-0.02%
2019/12/02	1	68.50	0	0.00	68.60	1	4,474	0.02%
2019/11/29	4	70.50	4	69.00	68.60	0	4,538	0.00%
2019/11/28	1	71.00	1	71.30	71.10	0	4,649	0.00%
2019/11/27	2	70.35	2	71.60	71.00	0	4,666	0.00%
2019/11/26	3	69.43	2	69.90	69.10	1	4,733	0.02%
2019/11/22	10	71.27	10	71.06	70.70	0	4,731	0.00%
2019/11/21	2	64.80	3	66.07	66.50	-1	4,589	-0.02%
2019/11/20	1	65.00	1	64.60	64.50	0	4,555	0.00%
2019/11/19	2	64.85	3	64.73	64.90	-1	4,543	-0.02%
2019/11/15	0	0.00	3	63.87	63.10	-3	4,512	-0.07%
2019/11/14	4	63.68	2	62.80	62.90	2	4,505	0.04%
2019/11/13	0	0.00	1	67.90	66.80	-1	4,438	-0.02%
2019/11/12	1	67.60	0	0.00	67.40	1	4,431	0.02%
2019/11/11	1	67.20	1	67.40	65.80	0	4,416	0.00%
2019/11/08	0	0.00	1	65.70	67.20	-1	4,432	-0.02%
2019/11/07	4	66.80	3	66.63	66.00	1	4,409	0.02%
2019/11/06	3	70.93	2	71.15	70.00	1	4,353	0.02%
2019/11/04	2	70.75	1	70.60	70.40	1	4,287	0.02%
2019/11/01	3	70.97	3	71.57	72.00	0	4,248	0.00%
2019/10/31	2	73.55	2	70.95	69.70	0	4,206	0.00%
2019/10/30	2	71.45	3	71.57	71.20	-1	4,090	-0.02%
2019/10/29	3	68.20	2	67.85	68.10	1	3,953	0.03%
2019/10/28	13	69.38	13	69.72	68.50	0	3,914	0.00%
2019/10/25	1	64.90	0	0.00	65.60	1	3,740	0.03%
2019/10/22	0	0.00	1	67.60	65.60	-1	3,657	-0.03%
2019/10/21	15	66.27	16	66.43	67.40	-1	3,559	-0.03%
2019/10/18	84	64.79	87	63.41	63.80	-3	3,409	-0.09%
2019/10/17	19	58.44	15	59.17	59.70	4	3,072	0.13%
2019/10/15	6	53.60	16	53.92	52.90	-10	2,922	-0.34%
2019/10/09	11	57.77	0	0.00	55.00	11	2,983	0.37%
2019/10/08	0	0.00	4	54.73	56.50	-4	2,929	-0.14%
2019/10/02	1	53.60	0	0.00	54.00	1	2,890	0.03%
2019/10/01	0	0.00	7	51.99	52.30	-7	2,887	-0.24%
2019/09/25	12	55.62	14	55.99	54.40	-2	2,881	-0.07%
2019/09/24	4	54.33	17	54.95	55.30	-13	2,715	-0.48%
2019/09/23	6	52.63	1	52.40	52.60	5	2,631	0.19%
2019/09/19	1	52.40	9	52.29	52.10	-8	2,567	-0.31%
2019/09/18	1	52.00	0	0.00	52.90	1	2,550	0.04%
2019/09/17	0	0.00	3	52.87	53.50	-3	2,530	-0.12%
2019/09/16	2	53.45	2	53.40	52.60	0	2,502	0.00%
2019/09/12	3	53.07	0	0.00	52.20	3	2,461	0.12%
2019/09/11	4	53.95	6	54.22	54.30	-2	2,403	-0.08%
2019/09/10	1	52.50	1	51.60	51.70	0	2,253	0.00%
2019/09/09	1	51.30	5	51.46	51.90	-4	2,251	-0.18%
2019/09/06	7	50.84	5	51.18	50.40	2	2,257	0.09%
2019/09/05	5	53.32	7	52.93	52.00	-2	2,194	-0.09%
2019/09/04	3	54.90	1	53.70	57.70	2	2,074	0.10%
2019/09/03	0	0.00	1	52.70	53.20	-1	2,007	-0.05%
2019/09/02	8	52.06	11	52.51	53.10	-3	1,911	-0.16%
2019/08/30	9	48.52	0	0.00	49.10	9	1,762	0.51%
2019/08/29	5	47.55	3	48.02	48.00	2	1,691	0.12%
2019/08/28	4	43.74	4	44.06	44.95	0	1,527	0.00%
2019/08/26	2	40.35	0	0.00	40.35	2	1,420	0.14%
2019/08/22	17	40.47	1	40.60	40.55	16	1,416	1.13%
2019/08/19	0	0.00	0	41.10	41.10	0	1,404	0.00%
2019/08/13	0	39.50	0	0.00	39.50	0	1,381	0.00%
2019/08/06	0	0.00	6	37.60	38.15	-6	1,431	-0.42%
2019/08/02	0	0.00	5	37.65	37.50	-5	1,416	-0.35%
2019/07/30	0	0.00	4	38.20	38.15	-4	1,406	-0.28%
2019/07/22	3	42.83	6	42.91	42.90	-3	1,260	-0.24%
2019/07/19	0	0.00	2	42.30	42.90	-2	1,217	-0.16%
2019/07/18	0	0.00	30	41.50	41.40	-30	1,185	-2.53%
2019/07/17	6	41.68	0	0.00	40.70	6	1,126	0.53%
2019/07/16	0	0.00	48	41.59	40.95	-48	1,037	-4.63%
2019/07/15	48	39.80	1	40.50	41.10	47	996	4.72%
2019/07/12	2	39.20	42	38.30	38.10	-40	927	-4.31%
2019/07/10	25	37.10	32	37.26	37.30	-7	867	-0.81%
2019/07/09	16	37.21	0	0.00	37.65	16	844	1.90%
2019/07/08	1	35.40	0	0.00	35.40	1	790	0.13%
2019/07/05	1	35.40	0	0.00	35.40	1	793	0.13%
2019/07/04	1	34.55	1	34.70	34.70	0	773	0.00%
2019/06/17	4	35.65	0	0.00	35.10	4	682	0.59%
2019/05/21	0	0.00	2	32.00	33.25	-2	432	-0.46%
2019/05/15	0	0.00	10	33.31	33.40	-10	384	-2.60%
2019/05/14	0	0.00	1	32.70	32.80	-1	333	-0.30%
2019/03/20	1	28.60	1	28.90	28.75	0	163	0.00%
2019/03/12	0	0.00	1	28.95	28.60	-1	147	-0.68%
2019/02/21	0	27.55	1	27.45	27.50	-1	140	-0.71%
2019/02/20	0	27.50	1	27.55	27.60	-1	141	-0.71%
2019/01/29	0	27.05	0	0.00	27.05	0	134	0.00%
2019/01/23	0	0.00	1	26.25	26.20	-1	136	-0.73%
2019/01/15	1	26.70	1	26.35	26.20	0	149	0.00%
2019/01/11	1	25.85	0	0.00	25.85	1	147	0.68%
2018/12/24	0	0.00	2	25.45	25.45	-2	171	-1.17%
2018/12/06	0	0.00	5	25.50	25.50	-5	180	-2.77%
2018/08/09	0	0.00	15	27.86	27.80	-15	450	-3.33%
2018/07/19	1	27.75	0	0.00	27.70	1	568	0.18%
2018/07/18	1	27.95	0	0.00	27.90	1	599	0.17%
2018/07/17	0	0.00	10	28.09	28.05	-10	648	-1.54%
2018/07/04	1	28.70	0	0.00	28.55	1	788	0.13%
2018/06/29	0	0.00	1	29.85	29.85	-1	885	-0.11%
2018/06/28	1	29.55	0	0.00	29.65	1	954	0.10%
2018/06/27	0	0.00	1	29.95	29.80	-1	969	-0.10%
2018/06/26	1	29.65	0	0.00	29.85	1	983	0.10%
2018/06/21	0	0.00	1	30.55	30.60	-1	1,080	-0.09%
2018/06/20	1	30.25	0	0.00	30.20	1	1,105	0.09%
2018/06/13	0	0.00	2	32.20	31.95	-2	1,267	-0.16%
2018/06/11	0	0.00	5	31.72	32.30	-5	1,439	-0.35%
2018/06/08	2	31.25	0	0.00	31.00	2	1,527	0.13%
2018/06/06	0	0.00	1	32.10	31.85	-1	1,528	-0.07%
2018/06/05	1	31.15	3	31.70	31.60	-2	1,526	-0.13%
2018/06/04	0	0.00	1	31.80	31.50	-1	1,475	-0.07%
2018/06/01	1	30.75	1	30.85	30.75	0	1,484	0.00%
2018/05/30	1	30.35	0	0.00	30.40	1	1,501	0.07%
2018/05/29	5	30.65	0	0.00	30.50	5	1,507	0.33%
2018/05/25	0	0.00	4	29.95	29.70	-4	1,572	-0.25%
2018/05/15	0	0.00	1	29.90	29.70	-1	1,670	-0.06%
2018/05/14	3	29.95	0	0.00	29.85	3	1,721	0.17%
2018/05/09	5	29.60	0	0.00	29.40	5	1,778	0.28%
2018/04/30	13	30.67	2	30.70	30.80	11	2,227	0.49%
2018/04/27	7	30.10	0	0.00	30.20	7	2,419	0.29%
2018/04/26	2	31.50	0	0.00	30.00	2	2,543	0.08%
2018/04/25	1	31.90	1	32.15	31.90	0	2,537	0.00%
2018/04/24	21	31.98	0	0.00	31.90	21	2,605	0.81%
2018/04/23	40	31.83	2	33.50	33.15	38	2,632	1.44%
2018/04/19	0	0.00	2	31.70	31.55	-2	2,623	-0.08%
2018/04/18	2	31.08	0	0.00	31.20	2	2,616	0.08%
2018/04/17	0	0.00	0.1	30.90	30.70	-0.1	2,615	0.00%
2018/04/16	1	32.75	0	0.00	31.65	1	2,602	0.04%
2018/04/13	2	32.75	5	32.60	33.40	-3	2,589	-0.12%
2018/04/11	10	33.10	0	0.00	32.95	10	2,556	0.39%
2018/04/10	5.1	33.40	7	33.66	33.45	-1.9	2,531	-0.08%
2018/04/09	8	33.06	10	33.39	32.90	-2	2,480	-0.08%
2018/04/02	11	34.06	1	34.00	33.85	10	2,450	0.41%
2018/03/31	3	32.70	6	33.08	33.80	-3	2,382	-0.13%
2018/03/30	117	31.83	1	31.65	31.60	116	2,312	5.02%	大買/鉅額交易
2018/03/28	0	0.00	1	31.70	31.20	-1	2,293	-0.04%
2018/03/27	2	31.25	57	31.50	31.55	-55	2,291	-2.40%
2018/03/26	4	32.24	2	32.40	32.20	2	2,269	0.09%
2018/03/23	14	30.55	0	0.00	30.60	14	2,220	0.63%
2018/03/22	8	32.42	52	31.83	31.00	-44	2,193	-2.01%
2018/03/21	0	0.00	1	33.85	32.60	-1	2,154	-0.05%
2018/03/19	1	34.25	24	33.60	32.60	-23	2,089	-1.10%
2018/03/16	71	32.82	47	32.66	33.35	24	2,016	1.19%
2018/03/15	19	33.14	6	33.05	32.75	13	1,968	0.66%
2018/03/14	15	30.48	7	31.62	32.10	8	1,820	0.44%
2018/03/12	0	0.00	1	29.35	29.30	-1	1,704	-0.06%
2018/03/08	1	29.55	0	0.00	29.55	1	1,695	0.06%
2018/03/07	6	29.54	3	29.52	29.55	3	1,674	0.18%
2018/03/06	2	28.40	1	28.40	29.05	1	1,629	0.06%
2018/03/02	2	28.85	0	0.00	28.90	2	1,617	0.12%
2018/03/01	1	29.35	0	0.00	29.30	1	1,635	0.06%
2018/02/26	0	0.00	2	28.20	28.15	-2	1,609	-0.12%
2018/02/22	0	0.00	3	27.92	28.25	-3	1,592	-0.19%
2018/02/21	1	27.80	2	28.05	27.85	-1	1,583	-0.06%
2018/02/09	10	27.35	0	0.00	27.35	10	1,569	0.64%
2018/02/07	0	0.00	0.2	28.45	28.40	-0.2	1,534	-0.01%
2018/02/06	0	0.00	48	28.35	27.95	-48	1,508	-3.18%
2018/02/05	0	0.00	0.1	30.50	30.20	-0.1	1,457	-0.01%
2018/01/31	0.1	31.90	5	31.70	31.70	-4.9	1,389	-0.35%
2018/01/30	6	34.00	30	33.31	32.00	-24	1,361	-1.76%
2018/01/29	3	35.58	14	35.63	34.55	-11	1,261	-0.87%
2018/01/26	17	34.43	16	34.30	35.05	1	1,178	0.08%
2018/01/25	7	34.86	18	34.94	33.60	-11	1,106	-0.99%
2018/01/24	23.2	33.55	5	34.14	34.65	18.2	1,019	1.79%
2018/01/23	75	33.09	25	33.36	33.50	50	933	5.35%
2018/01/22	16	31.42	6	31.53	31.60	10	745	1.34%
2018/01/19	5	28.85	0	0.00	28.75	5	615	0.81%
2018/01/18	12	29.40	1	29.60	29.15	11	599	1.84%
2018/01/17	59	27.92	0	0.00	29.80	59	525	11.22%
2018/01/16	40	27.68	2	27.55	27.55	38	472	8.04%
2018/01/15	40	27.72	0	0.00	27.60	40	470	8.51%
2018/01/10	0	0.00	0.2	26.70	26.85	-0.2	504	-0.04%
2018/01/02	0.2	26.60	0	0.00	26.60	0.2	520	0.04%