大學光 (3218)-華南永昌-高雄券商分點個股進出

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
260.0
漲跌
▲4.0
漲幅
+1.56%
成交量
395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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/04/17	1	257.00	0	0.00	260.00	1	684	0.15%
2024/04/16	2.2	256.04	0	0.00	256.00	2.2	681	0.32%
2024/04/15	0.1	268.00	0	0.00	267.00	0.1	665	0.02%
2024/04/12	0	0.00	1	270.00	269.50	-1	658	-0.15%
2024/04/11	0.1	271.91	0	0.00	270.50	0.1	652	0.01%
2024/04/10	0.1	272.50	0	0.00	271.50	0.1	649	0.02%
2024/04/09	0.1	272.00	0	0.00	271.50	0.1	646	0.02%
2024/04/08	0	273.50	1	274.00	273.00	-1	642	-0.15%
2024/04/03	0	271.50	0	0.00	271.50	0	638	0.00%
2024/04/02	0.1	274.50	0	0.00	273.50	0.1	635	0.02%
2024/03/29	0.2	272.50	0	0.00	271.50	0.2	625	0.03%
2024/03/26	3	269.84	0	0.00	268.50	3	642	0.47%
2024/03/25	0	0.00	1	274.00	274.00	-1	644	-0.16%
2024/03/20	1	274.00	0	0.00	274.00	1	645	0.15%
2024/03/19	1	274.04	0	0.00	274.00	1	639	0.16%
2024/03/18	3.1	268.03	1	272.50	274.00	2.1	628	0.33%
2024/03/15	1	271.00	0	0.00	271.00	1	617	0.16%
2024/03/14	1	281.99	0.1	281.50	281.00	0.9	599	0.15%
2024/03/12	0	0.00	0	292.00	290.50	0	563	0.00%
2024/03/11	1	283.00	0	0.00	283.00	1	559	0.18%
2024/03/08	1	285.00	0	0.00	282.50	1	557	0.18%
2024/03/07	1.1	289.95	3	290.50	287.50	-2	549	-0.35%
2024/03/06	2	296.25	0	296.00	294.50	2	537	0.37%
2024/03/01	2	304.00	2	304.00	304.00	0	525	0.00%
2024/02/29	0	0.00	1	300.00	301.00	-1	514	-0.19%
2024/02/27	2	295.00	2.1	291.13	293.00	-0.1	503	-0.02%
2024/02/26	2.2	298.36	2	295.50	295.00	0.2	490	0.04%
2024/02/23	1	301.00	2	302.50	298.50	-1	486	-0.20%
2024/02/22	2	284.50	2	296.50	299.00	0	472	0.00%
2024/02/21	3	285.17	2	285.00	285.00	1	442	0.23%
2024/02/20	2	280.52	2	279.00	285.00	0	445	0.01%
2024/02/19	0	282.25	0	281.50	280.00	0	450	0.00%
2024/02/16	0	278.94	0	0.00	277.50	0	447	0.01%
2024/02/15	2	279.00	2	273.50	274.00	0	441	0.00%
2024/02/05	0	278.50	0	0.00	277.00	0	433	0.00%
2024/02/02	1	270.01	1	270.99	269.00	0	424	0.00%
2024/02/01	1	271.02	0	0.00	272.50	1	416	0.24%
2024/01/31	1	280.43	6	276.83	275.00	-5	412	-1.21%
2024/01/30	2	284.50	1	283.00	281.50	1	403	0.25%
2024/01/29	1.5	291.00	1	287.00	288.00	0.5	395	0.13%
2024/01/26	1	280.76	1	281.50	289.50	0	383	0.01%
2024/01/23	1	281.50	1	281.50	281.50	0	370	0.00%
2024/01/22	0	0.00	1	282.00	281.50	-1	366	-0.27%
2024/01/19	1	284.50	1.1	283.59	282.00	-0.1	363	-0.03%
2024/01/18	9	285.28	1	284.50	284.00	8	360	2.22%
2024/01/17	3	291.45	3	286.67	288.50	0	355	0.01%
2024/01/16	0	0.00	0	289.50	288.00	0	339	0.00%
2024/01/15	1	280.00	0	0.00	280.00	1	324	0.31%
2024/01/12	0	283.00	0	0.00	279.50	0	334	0.00%
2024/01/11	0	0.00	2	282.01	283.00	-2	337	-0.60%
2024/01/09	1	274.00	0	0.00	274.00	1	326	0.31%
2024/01/04	0	0.00	0	275.00	271.50	0	325	-0.01%
2024/01/03	0	278.00	0	0.00	276.50	0	325	0.00%
2024/01/02	0	0.00	1	278.50	278.50	-1	325	-0.31%
2023/12/25	1	276.49	0.1	276.26	276.00	0.9	318	0.29%
2023/12/21	1.1	270.91	0	272.50	271.00	1.1	306	0.34%
2023/12/20	1.2	272.08	0	0.00	271.50	1.2	297	0.39%
2023/12/19	0	280.00	0	279.00	278.00	0	285	0.00%
2023/12/18	0.1	282.67	0	0.00	281.00	0.1	281	0.03%
2023/12/15	2	283.51	0	0.00	282.50	2	276	0.73%
2023/12/13	0	283.00	0	0.00	287.00	0	272	0.01%
2023/12/12	0	285.00	0	0.00	284.00	0	267	0.01%
2023/12/11	0	286.57	0	0.00	283.50	0	268	0.01%
2023/12/08	0	288.50	0	0.00	288.50	0	265	0.01%
2023/12/07	0.1	289.00	0	0.00	287.00	0.1	264	0.02%
2023/12/04	0.1	295.50	0	0.00	292.50	0.1	261	0.02%
2023/11/30	0	291.50	0	0.00	289.00	0	255	0.00%
2023/11/29	0	293.00	0	0.00	292.00	0	253	0.00%
2023/11/28	0	293.44	0	0.00	296.50	0	256	0.00%
2023/11/24	0.2	296.50	1	292.10	295.50	-0.8	253	-0.33%
2023/11/22	0	286.00	0	0.00	284.50	0	247	0.00%
2023/11/21	1	281.09	0	0.00	281.00	1	248	0.42%
2023/11/17	1	287.33	0	0.00	284.00	1	239	0.44%
2023/11/16	0.1	290.80	0	0.00	289.00	0.1	235	0.05%
2023/11/15	0	299.00	0	0.00	298.00	0	228	0.00%
2023/11/07	0	302.00	0	0.00	301.50	0	231	0.00%
2023/11/02	0	305.00	1	304.00	303.00	-1	236	-0.42%
2023/10/27	0	309.00	0	0.00	308.50	0	240	0.00%
2023/10/26	0	0.00	0	312.00	312.00	0	243	-0.01%
2023/10/25	1	313.00	0	0.00	310.00	1	241	0.41%
2023/10/24	0	303.00	0	0.00	304.50	0	239	0.00%
2023/10/20	0.1	297.49	0	0.00	301.50	0.1	243	0.05%
2023/10/19	0.1	315.25	0	0.00	308.00	0.1	237	0.04%
2023/10/18	0	322.05	0	0.00	321.50	0	237	0.00%
2023/10/17	0	325.88	0	0.00	322.00	0	239	0.02%
2023/10/16	0.1	328.22	0	0.00	325.50	0.1	248	0.04%
2023/10/13	0.1	333.00	0	0.00	328.50	0.1	254	0.02%
2023/10/04	0	329.00	0	0.00	331.00	0	274	0.01%
2023/09/22	0	326.00	0	0.00	325.00	0	304	0.00%
2023/09/19	0	337.50	0	0.00	333.00	0	330	0.00%
2023/09/12	0.1	325.60	0	0.00	322.00	0.1	360	0.01%
2023/09/11	0	328.46	0	0.00	325.00	0	363	0.00%
2023/09/07	0	333.83	0	0.00	330.50	0	379	0.01%
2023/09/05	0	344.56	0	0.00	342.50	0	402	0.01%
2023/09/04	0	348.00	0	0.00	341.50	0	414	0.00%
2023/09/01	0	344.78	0	350.50	349.00	0	417	0.00%
2023/08/31	0	335.00	0	0.00	335.50	0	409	0.00%
2023/08/30	0	0.00	0	335.50	334.00	0	408	0.00%
2023/08/25	0.1	328.47	0	0.00	321.50	0.1	399	0.04%
2023/08/24	0	353.50	0	0.00	359.00	0	391	0.01%
2023/08/22	0.3	362.10	0	0.00	358.00	0.3	381	0.09%
2023/08/21	0.1	374.56	0	0.00	369.00	0.1	379	0.02%
2023/08/17	0.1	377.53	0	0.00	379.50	0.1	387	0.02%
2023/08/16	0	378.24	0	0.00	379.50	0	386	0.01%
2023/08/15	0.1	380.50	0	0.00	378.50	0.1	387	0.01%
2023/08/14	0	374.17	0	0.00	380.50	0	389	0.01%
2023/08/07	0	384.50	0	0.00	385.00	0	404	0.00%
2023/07/26	0	0.00	0	399.50	395.50	0	422	0.00%
2023/07/25	0	0.00	0	401.00	402.00	0	426	0.00%
2023/07/24	0.1	396.71	0	0.00	398.00	0.1	426	0.01%
2023/07/11	0	0.00	0	403.00	394.00	0	479	0.00%
2023/06/29	0	0.00	0	433.00	437.00	0	618	0.00%
2023/06/15	0	0.00	1	397.50	398.00	-1	667	-0.15%
2023/06/13	0	0.00	3	388.99	395.50	-3	694	-0.43%
2023/06/12	1	410.73	0	393.00	389.50	1	691	0.14%
2023/06/08	1	417.00	0	418.00	419.00	1	686	0.14%
2023/06/07	2	410.00	0	0.00	408.00	2	679	0.29%
2023/05/29	0	0.00	0	395.00	395.50	0	690	0.00%
2023/05/26	0	392.00	0	391.21	388.00	0	691	0.00%
2023/05/25	0	397.00	0	0.00	393.00	0	688	0.00%
2023/05/23	0	0.00	0	409.00	405.50	0	691	0.00%
2023/05/22	0	398.00	0	0.00	396.50	0	698	0.00%
2023/05/18	0.1	396.31	0	410.00	392.00	0.1	701	0.01%
2023/05/15	0	389.50	0	0.00	383.50	0	713	0.00%
2023/05/12	0	391.00	1	390.50	390.00	-1	721	-0.14%
2023/05/11	0	415.00	0	0.00	405.00	0	719	0.00%
2023/05/10	0	0.00	1	424.00	423.00	-1	720	-0.14%
2023/05/09	0	402.00	0	0.00	400.00	0	718	0.00%
2023/05/08	0	407.30	0	0.00	404.00	0	731	0.00%
2023/05/05	0	406.88	0	0.00	409.00	0	733	0.00%
2023/05/04	0	406.00	0	0.00	405.50	0	735	0.00%
2023/05/03	1	412.00	0	410.00	406.00	1	745	0.13%
2023/04/27	0	385.00	0	0.00	391.00	0	778	0.00%
2023/04/24	0	0.00	1	398.50	397.50	-1	815	-0.12%
2023/04/21	1	397.50	0	0.00	395.50	1	821	0.12%
2023/04/19	1	447.50	1	457.00	413.50	0	827	0.00%
2023/04/17	0	0.00	3	401.50	401.50	-3	796	-0.38%
2023/04/14	3	394.00	0	0.00	394.50	3	820	0.37%
2023/04/10	0	0.00	0	392.00	398.00	0	824	0.00%
2023/03/31	3	400.00	0	0.00	395.50	3	794	0.38%
2023/03/30	1	401.50	4	417.13	416.50	-3	764	-0.39%
2023/03/27	0	0.00	1	353.50	360.00	-1	640	-0.16%
2023/03/24	1	349.00	0	0.00	351.00	1	633	0.16%
2023/03/20	0	0.00	10	341.30	340.00	-10	640	-1.56%
2023/03/16	10	362.40	0	0.00	348.00	10	647	1.54%
2023/03/15	0	0.00	1	347.00	347.50	-1	645	-0.16%
2023/03/14	1	344.50	1.1	341.36	338.50	-0.1	653	-0.02%
2023/03/10	0.1	321.00	0	0.00	320.50	0.1	719	0.01%
2023/03/07	1	337.50	0	0.00	331.00	1	740	0.14%
2023/03/03	1	333.00	0	0.00	328.50	1	779	0.13%
2023/02/17	0	0.00	1	329.00	324.00	-1	819	-0.12%
2023/02/16	0	0.00	0	330.00	329.50	0	833	0.00%
2023/02/15	1	326.00	0	0.00	325.50	1	837	0.12%
2023/02/14	0	327.00	0	0.00	326.00	0	839	0.00%
2023/02/06	0	0.00	1	338.01	330.50	-1	799	-0.13%
2023/01/30	0	319.50	0.5	320.17	325.00	-0.5	772	-0.06%
2023/01/17	0	331.00	0	0.00	324.00	0	763	0.00%
2023/01/16	1.5	324.33	1	328.00	327.50	0.5	739	0.07%
2023/01/12	0	0.00	0	304.50	304.50	0	712	0.00%
2023/01/11	0	0.00	0.1	302.50	301.50	-0.1	711	-0.01%
2023/01/10	0.1	296.00	0	0.00	297.00	0.1	705	0.01%
2023/01/05	0	0.00	1	309.00	309.00	-1	695	-0.14%
2023/01/03	0	295.50	0	0.00	299.00	0	659	0.00%
2022/12/30	0	0.00	0	298.50	298.50	0	642	0.00%
2022/12/27	0	0.00	0	289.50	290.50	0	624	0.00%
2022/12/14	0	0.00	1	288.50	293.50	-1	635	-0.16%
2022/12/12	0	0.00	1	295.50	292.50	-1	630	-0.16%
2022/12/09	1	296.00	0	0.00	292.00	1	626	0.16%
2022/12/05	0	0.00	0	303.50	303.00	0	574	0.00%
2022/12/02	0	0.00	0	284.00	286.00	0	529	0.00%
2022/11/29	0	259.00	0	0.00	265.50	0	491	0.00%
2022/11/28	1	265.50	0	0.00	265.50	1	487	0.21%
2022/11/25	0	0.00	0	278.50	274.00	0	479	0.00%
2022/11/24	2	266.50	1	256.50	262.00	1	463	0.22%
2022/11/14	0	258.00	0	0.00	252.00	0	491	0.00%
2022/10/27	0	0.00	1	240.50	238.50	-1	555	-0.18%
2022/10/06	0	274.50	0	0.00	273.00	0	611	0.00%
2022/09/23	0	0.00	1	293.00	288.00	-1	702	-0.14%
2022/09/21	0	292.00	0	0.00	293.50	0	700	0.00%
2022/09/19	1	310.00	0	0.00	300.50	1	693	0.14%
2022/09/16	0	0.00	0	320.50	310.00	0	693	0.00%
2022/09/15	0	307.00	0	0.00	303.50	0	693	0.00%
2022/09/14	1	315.50	0	0.00	312.00	1	699	0.14%
2022/09/06	1	313.50	1	308.50	308.00	0	684	0.00%
2022/09/02	1	315.00	1	322.00	319.00	0	680	0.00%
2022/08/31	0	326.00	0	0.00	318.50	0	676	0.00%
2022/08/30	0	335.50	0	0.00	335.00	0	661	0.00%
2022/08/26	0	0.00	0	347.00	347.00	0	644	0.00%
2022/08/25	0	0.00	2	362.00	355.50	-2	636	-0.31%
2022/08/24	0	0.00	1	344.66	353.00	-1	623	-0.16%
2022/08/22	1	343.50	1	341.00	338.00	0	606	0.00%
2022/08/19	1	337.55	1	342.50	339.00	0	596	0.00%
2022/08/17	0	0.00	0	357.00	355.00	0	571	0.00%
2022/08/16	0	0.00	0	343.50	343.50	0	553	0.00%
2022/08/12	1	324.50	1	323.50	323.00	0	524	0.00%
2022/08/11	1	327.54	0	0.00	325.00	1	521	0.19%
2022/08/10	0	337.00	0	0.00	337.50	0	516	0.00%
2022/08/05	1	317.00	2	331.00	335.50	-1	527	-0.19%
2022/08/04	0	315.00	0	322.00	322.50	0	516	0.00%
2022/08/03	1	322.95	1	329.00	314.50	0	514	0.00%
2022/08/02	0	328.00	0	0.00	329.00	0	505	0.00%
2022/08/01	1	324.05	1	328.50	328.50	0	501	0.00%
2022/07/27	0	0.00	1	316.50	320.00	-1	502	-0.20%
2022/07/26	1	317.50	0	0.00	319.00	1	501	0.20%
2022/07/25	1	306.50	1	308.50	316.00	0	498	0.00%
2022/07/22	1	308.00	0	0.00	308.00	1	496	0.20%
2022/07/21	1	309.00	0	0.00	309.00	1	493	0.20%
2022/07/20	0	0.00	1.1	315.09	309.50	-1.1	500	-0.22%
2022/07/18	0	0.00	1	317.50	325.50	-1	506	-0.20%
2022/07/15	2	312.50	1.1	314.55	311.50	0.9	492	0.18%
2022/07/13	1	315.00	0	0.00	314.50	1	460	0.22%
2022/07/12	1	316.50	1	309.50	294.00	0	433	0.00%
2022/07/08	0	0.00	2	305.00	310.00	-2	383	-0.52%
2022/07/07	2	292.00	0	0.00	293.50	2	368	0.54%
2022/06/24	0	0.00	0	285.00	283.50	0	356	-0.01%
2022/06/06	0	0.00	1	272.00	276.00	-1	400	-0.25%
2022/05/11	0	0.00	1	245.00	248.00	-1	386	-0.26%
2022/05/06	0	0.00	1	238.00	241.00	-1	380	-0.26%
2022/05/03	1	239.00	0	0.00	237.00	1	358	0.28%
2022/04/29	0	0.00	1	245.00	250.00	-1	354	-0.28%
2022/04/28	2	247.25	1	245.53	247.00	1	353	0.28%
2022/04/27	0	0.00	1	240.00	243.00	-1	348	-0.29%
2022/04/25	3	221.33	0	0.00	220.50	3	332	0.90%
2022/04/22	1	252.97	0	0.00	244.50	1	318	0.32%
2022/04/06	1	298.00	1	292.50	285.50	0	295	0.00%
2022/03/16	2	285.00	0	0.00	276.00	2	247	0.81%
2022/03/14	0	0.00	3	310.83	312.00	-3	235	-1.28%
2022/03/11	20	302.08	18	300.92	300.50	2	220	0.91%
2022/02/22	0	0.00	1	291.50	288.00	-1	261	-0.38%
2022/02/14	5	283.00	5	280.70	281.50	0	274	0.00%
2022/02/11	0	0.00	0	280.50	280.00	0	268	-0.01%
2021/12/29	0	0.00	3	281.67	282.00	-3	312	-0.96%
2021/12/27	0	0.00	2	282.25	282.50	-2	326	-0.61%
2021/12/17	0	276.50	1	276.00	275.00	-1	332	-0.30%
2021/12/10	1	285.45	0	0.00	280.00	1	337	0.30%
2021/12/09	1	283.00	0	0.00	280.00	1	336	0.30%
2021/12/01	0	274.00	0	0.00	273.00	0	322	0.00%
2021/11/30	0.1	274.00	6	279.25	283.50	-5.9	316	-1.86%
2021/11/26	0.1	278.00	2	276.50	269.50	-1.9	304	-0.62%
2021/11/24	2	272.50	0	0.00	270.50	2	299	0.67%
2021/11/18	2	282.50	0	0.00	284.50	2	284	0.70%
2021/11/15	2	291.00	0	0.00	292.00	2	276	0.72%
2021/11/12	6	295.08	0	0.00	294.00	6	279	2.14%
2021/11/10	2	303.00	0	0.00	303.00	2	272	0.73%
2021/11/08	0	308.00	0	0.00	308.00	0	281	0.00%
2021/11/01	0	318.00	0	0.00	317.00	0	308	0.00%
2021/10/14	0	0.00	0	327.50	328.00	0	517	0.00%
2021/10/06	0	0.00	0	324.63	324.00	0	545	0.00%
2021/10/05	0	315.50	0	0.00	318.50	0	541	0.00%
2021/10/01	0	0.00	1	305.50	302.00	-1	562	-0.18%
2021/09/29	1	297.00	0	0.00	297.00	1	585	0.17%
2021/09/24	0	304.50	0	0.00	307.00	0	638	0.00%
2021/09/15	0.1	298.00	0	0.00	299.50	0.1	863	0.01%
2021/09/01	0	315.50	0	0.00	312.00	0	1,020	0.00%
2021/08/23	0	0.00	5	311.50	311.00	-5	1,077	-0.46%
2021/08/19	5.1	301.55	1	300.00	297.50	4.1	1,089	0.37%
2021/08/09	0	0.00	1	328.00	325.50	-1	1,160	-0.09%
2021/08/06	0.1	339.48	0	0.00	336.50	0.1	1,181	0.01%
2021/08/02	1	353.00	0	0.00	354.00	1	1,220	0.08%
2021/07/29	1	352.00	15	359.77	368.00	-14	1,216	-1.15%
2021/07/28	2	345.50	0.2	339.00	345.50	1.9	1,207	0.15%
2021/07/26	1	377.50	1	380.00	378.50	0	1,207	0.00%
2021/07/22	0	361.50	0	0.00	362.00	0	1,175	0.00%
2021/07/21	0	0.00	3	347.50	342.50	-3	1,161	-0.26%
2021/07/20	2	356.74	2	355.00	342.50	0	1,143	0.00%
2021/07/19	0	0.00	1	334.00	349.50	-1	1,086	-0.09%
2021/07/15	0.1	306.50	0	0.00	311.50	0.1	1,059	0.00%
2021/07/13	2.1	312.93	0	0.00	305.50	2.1	1,053	0.19%
2021/07/12	1	322.50	0	0.00	321.50	1	1,046	0.10%
2021/07/07	0	0.00	1	335.00	322.50	-1	1,046	-0.10%
2021/07/06	1	323.50	0	0.00	322.00	1	1,058	0.09%
2021/07/05	1	320.00	1	334.00	336.50	0	1,064	0.00%
2021/07/02	3	335.00	0	0.00	336.00	3	1,047	0.29%
2021/07/01	5	341.60	0	0.00	334.50	5	1,048	0.48%
2021/06/30	0.1	347.50	0	0.00	345.00	0.1	1,063	0.01%
2021/06/28	3	346.00	1	345.50	352.00	2	1,135	0.18%
2021/06/25	2	358.01	0	0.00	352.00	2	1,130	0.18%
2021/06/24	4	414.75	1	377.50	386.00	3	1,051	0.29%
2021/06/23	2	400.50	169	403.77	414.00	-167	1,025	-16.29%	大賣/鉅額交易
2021/06/22	166	376.50	4.1	376.09	376.50	162	1,012	16.00%	大買/鉅額交易
2021/06/18	1	342.50	0	0.00	337.00	1	1,009	0.10%
2021/06/17	1	320.00	3	320.50	315.50	-2	1,002	-0.20%
2021/06/16	2	308.50	0	0.00	311.00	2	1,082	0.18%
2021/06/11	1	316.50	1	319.00	308.50	0	1,182	0.00%
2021/06/10	0	0.00	1	313.00	309.00	-1	1,218	-0.08%
2021/06/03	2.1	323.60	0	0.00	313.00	2.1	1,268	0.17%
2021/06/02	0	0.00	4	314.00	324.50	-4	1,241	-0.32%
2021/06/01	4	307.25	1	319.00	306.50	3	1,228	0.24%
2021/05/28	1	309.00	0	0.00	305.50	1	1,216	0.08%
2021/05/27	1	314.00	1	303.00	303.00	0	1,217	0.00%
2021/05/26	0	0.00	1	306.00	313.00	-1	1,211	-0.08%
2021/05/25	0	0.00	1	311.00	295.00	-1	1,199	-0.08%
2021/05/24	1	297.00	0	0.00	294.00	1	1,182	0.08%
2021/05/21	0	0.00	1	308.00	303.00	-1	1,191	-0.08%
2021/05/20	0	0.00	1	309.00	296.00	-1	1,196	-0.08%
2021/05/19	2	300.75	0	0.00	301.00	2	1,206	0.17%
2021/05/18	0	0.00	3	301.67	306.00	-3	1,204	-0.25%
2021/05/17	4	288.88	1	297.00	281.00	3	1,198	0.25%
2021/05/14	0	0.00	3	317.50	311.50	-3	1,176	-0.26%
2021/05/13	0	0.00	1	272.50	290.00	-1	1,152	-0.09%
2021/05/12	1	283.00	0	0.00	280.50	1	1,143	0.09%
2021/05/11	4	316.00	1	324.00	307.00	3	1,126	0.27%
2021/05/10	0	328.50	1	322.00	329.50	-1	1,111	-0.09%
2021/04/29	0	307.50	2	310.75	309.50	-2	1,077	-0.19%
2021/04/22	2	291.00	0.1	293.03	285.50	1.9	1,091	0.17%
2021/04/21	1.1	294.52	0	0.00	293.50	1.1	1,092	0.10%
2021/04/15	0	0.00	1	300.00	300.00	-1	1,135	-0.09%
2021/04/14	1	290.00	1	297.00	295.50	0	1,159	0.00%
2021/04/13	0	304.50	0	0.00	290.50	0	1,160	0.00%
2021/04/12	9	337.33	9	329.33	303.00	0	1,153	0.00%
2021/04/09	0	0.00	0	327.00	336.00	0	1,139	0.00%
2021/04/08	0	0.00	0	331.00	328.00	0	1,131	0.00%
2021/04/07	0	0.00	5	329.30	328.00	-5	1,123	-0.45%
2021/04/06	0	0.00	0.1	337.50	329.00	-0.1	1,117	0.00%
2021/04/01	1	325.00	5	333.00	336.00	-4	1,090	-0.37%
2021/03/31	10.1	332.84	2	326.50	323.00	8.1	1,061	0.76%
2021/03/30	0	0.00	1	317.50	313.50	-1	998	-0.10%
2021/03/29	1	308.00	0.1	311.85	309.50	0.9	990	0.10%
2021/03/26	0.1	311.00	2	314.50	311.00	-2	995	-0.20%
2021/03/25	2	310.50	0	0.00	304.50	2	966	0.21%
2021/03/24	0	0.00	2	315.25	320.00	-2	973	-0.21%
2021/03/23	2	313.50	0	311.00	300.00	2	996	0.20%
2021/03/22	1	304.00	1	308.91	313.00	0	1,058	0.00%
2021/03/19	1	314.00	6	306.17	304.00	-5	1,077	-0.46%
2021/03/18	1	288.50	4	303.62	311.00	-3	1,001	-0.30%
2021/03/17	3	282.00	3	272.52	283.00	0	960	0.00%
2021/03/16	3	284.00	4.3	280.03	278.00	-1.3	952	-0.13%
2021/03/15	1	273.00	0	272.00	263.50	1	933	0.10%
2021/03/11	0	0.00	2	257.01	259.50	-2	922	-0.22%
2021/03/10	0	0.00	1	250.00	250.00	-1	909	-0.11%
2021/03/08	0	242.50	1	242.50	243.00	-1	938	-0.11%
2021/03/04	1	234.00	0	0.00	238.00	1	976	0.10%
2021/03/03	0	234.00	0	0.00	242.00	0	984	0.00%
2021/02/26	0	0.00	0	248.50	242.00	0	1,008	0.00%
2021/02/19	1	250.00	0	0.00	250.00	1	1,231	0.08%
2021/02/18	0	0.00	9	242.00	243.00	-9	1,252	-0.72%
2021/02/17	0	233.00	0	0.00	232.50	0	1,254	0.00%
2021/02/04	0	227.00	0	0.00	221.50	0	1,300	0.00%
2021/02/03	3	229.00	0	0.00	225.00	3	1,314	0.23%
2021/02/02	3	226.50	0	0.00	225.50	3	1,334	0.22%
2021/01/28	1	230.50	0	0.00	230.00	1	1,513	0.07%
2021/01/27	0	0.00	3	237.50	238.00	-3	1,622	-0.18%
2021/01/20	0.1	240.88	0	0.00	237.00	0.1	1,676	0.00%
2021/01/19	0	0.00	2	247.00	244.50	-2	1,687	-0.12%
2021/01/18	3	241.50	0	0.00	248.50	3	1,721	0.17%
2021/01/15	7	242.14	0	0.00	237.00	7	1,793	0.39%
2021/01/14	0	248.50	0	0.00	247.50	0	1,795	0.00%
2021/01/12	1	266.00	0	0.00	256.50	1	1,804	0.06%
2021/01/11	2	269.00	19	268.32	268.50	-17	1,808	-0.94%
2021/01/08	3	276.50	3	265.00	266.50	0	1,821	0.00%
2021/01/07	0	0.00	12	265.42	268.00	-12	1,815	-0.66%
2021/01/06	0	253.00	0	0.00	251.00	0	1,828	0.00%
2021/01/05	0	0.00	2	248.50	250.50	-2	1,825	-0.11%
2021/01/04	2	241.50	0	0.00	242.00	2	1,825	0.11%
2020/12/31	2	239.50	0	0.00	239.00	2	1,825	0.11%
2020/12/30	1	247.00	0	0.00	245.50	1	1,835	0.05%
2020/12/29	2	247.50	0	0.00	245.50	2	1,852	0.11%
2020/12/22	2	245.50	0	0.00	240.50	2	1,957	0.10%
2020/12/17	1	244.43	1	247.50	253.00	0	2,009	0.00%
2020/12/16	2	242.98	2	234.00	241.50	0	2,072	0.00%
2020/12/15	5	229.90	1	230.00	225.50	4	2,140	0.19%
2020/12/14	5	245.11	0	0.00	245.50	5	2,117	0.24%
2020/12/11	0	256.50	0	0.00	252.00	0	2,146	0.00%
2020/12/10	8	255.25	0	0.00	257.50	8	2,150	0.37%
2020/12/09	11.1	266.97	0	0.00	263.00	11.1	2,194	0.51%
2020/12/08	1.1	273.86	2	270.75	271.50	-0.9	2,228	-0.04%
2020/12/03	2	287.25	1	288.00	288.00	1	2,319	0.04%
2020/11/30	1	296.00	2	302.00	296.50	-1	2,461	-0.04%
2020/11/25	3	297.00	3	293.00	293.00	0	2,417	0.00%
2020/11/24	3	300.33	1	295.00	295.00	2	2,401	0.08%
2020/11/19	17	297.74	18	299.58	298.00	-1	2,290	-0.04%
2020/11/18	1	283.00	1	284.00	282.00	0	2,194	0.00%
2020/11/13	7	270.50	7	272.36	272.00	0	2,213	0.00%
2020/11/12	1	276.00	1	277.50	279.50	0	2,221	0.00%
2020/11/11	1	272.00	7	270.43	275.50	-6	2,221	-0.27%
2020/11/09	3	275.33	3	277.33	280.00	0	2,397	0.00%
2020/11/06	3	278.49	4	277.75	275.00	-1	2,445	-0.04%
2020/11/05	12	267.46	16	275.19	277.50	-4	2,472	-0.16%
2020/11/04	30	266.78	30	266.83	259.00	0	2,377	0.00%
2020/11/03	2	255.26	2	255.00	255.00	0	2,289	0.00%
2020/11/02	1	253.00	1	255.50	253.50	0	2,366	0.00%
2020/10/30	2	260.50	2	256.50	256.50	0	2,383	0.00%
2020/10/29	1	254.50	1	262.00	262.00	0	2,454	0.00%
2020/10/28	1	260.00	2	256.00	256.00	-1	2,481	-0.04%
2020/10/27	1	260.50	3	263.00	263.00	-2	2,538	-0.08%
2020/10/26	16	266.53	10	260.15	258.50	6	2,686	0.22%
2020/10/23	7	268.57	16	270.06	262.00	-9	2,670	-0.34%
2020/10/21	2	262.00	1	253.50	253.50	1	2,632	0.04%
2020/10/20	2	258.00	2	257.25	256.50	0	2,640	0.00%
2020/10/19	2	253.75	2	255.25	261.00	0	2,663	0.00%
2020/10/16	9	260.00	3	257.83	255.50	6	2,673	0.22%
2020/10/15	1	272.00	0	0.00	264.50	1	2,698	0.04%
2020/10/14	2	272.25	2	272.75	269.00	0	2,733	0.00%
2020/10/12	4	265.88	6	265.75	264.00	-2	2,742	-0.07%
2020/10/08	3	269.67	1	268.00	267.00	2	2,766	0.07%
2020/10/07	1	271.00	0	0.00	270.00	1	2,778	0.04%
2020/09/30	5	251.20	1	257.50	263.00	4	2,828	0.14%
2020/09/28	5	262.50	1	262.50	267.50	4	2,905	0.14%
2020/09/25	0	266.00	0	0.00	265.00	0	3,030	0.00%
2020/09/24	2	272.50	2	269.00	272.00	0	3,020	0.00%
2020/09/23	2	283.00	3	279.33	276.00	-1	3,160	-0.03%
2020/09/22	2	286.00	5	285.20	281.50	-3	3,163	-0.09%
2020/09/21	8	296.88	5	293.20	290.00	3	3,143	0.10%
2020/09/18	74	305.11	72	293.59	291.00	2	3,076	0.07%
2020/09/17	4	280.63	4	277.00	279.00	0	3,057	0.00%
2020/09/16	7	272.65	9	276.39	280.00	-2	3,091	-0.06%
2020/09/15	6	278.75	3	267.50	267.50	3	3,115	0.10%
2020/09/14	10	261.95	9	269.61	278.50	1	3,137	0.03%
2020/09/11	3	279.64	4	262.01	262.00	-1	3,199	-0.03%
2020/09/10	4	297.75	6	290.25	286.00	-2	3,379	-0.06%
2020/09/09	5	290.50	5	293.70	297.00	0	3,402	0.00%
2020/09/08	3	286.50	2	287.00	290.00	1	3,444	0.03%
2020/09/07	5	299.50	9	304.00	286.50	-4	3,521	-0.11%
2020/09/04	0	0.00	2	297.00	297.00	-2	3,509	-0.06%
2020/09/03	0	0.00	1	270.00	270.00	-1	3,593	-0.03%
2020/08/21	0	0.00	1	231.50	240.00	-1	5,011	-0.02%
2020/08/20	10	255.39	0	0.00	242.00	10	5,212	0.19%
2020/08/19	0	0.00	8	253.13	268.00	-8	5,249	-0.15%
2020/08/17	0	0.00	4	221.50	222.00	-4	5,591	-0.07%
2020/08/14	6	191.25	12	196.34	202.00	-6	5,662	-0.11%
2020/08/13	15	195.03	9	188.11	184.00	6	5,716	0.10%
2020/08/12	22	187.80	14	187.93	189.50	8	5,931	0.13%
2020/08/11	5	183.60	7	183.93	191.50	-2	6,049	-0.03%
2020/08/10	1	178.00	1	177.00	178.00	0	6,235	0.00%
2020/08/07	6	182.58	3	182.50	179.00	3	6,369	0.05%
2020/08/06	10	184.55	11	184.36	183.50	-1	6,528	-0.02%
2020/08/05	3	179.17	5	180.50	182.00	-2	6,580	-0.03%
2020/08/04	8	181.31	8	181.69	176.50	0	6,633	0.00%
2020/08/03	4	178.38	4	177.75	175.50	0	6,769	0.00%
2020/07/31	3	177.17	1	179.00	176.00	2	6,832	0.03%
2020/07/30	57	182.34	63	182.83	179.00	-6	6,840	-0.09%
2020/07/29	4	170.63	1	168.00	168.00	3	6,696	0.04%
2020/07/28	11	166.05	18	169.64	173.00	-7	6,699	-0.10%
2020/07/27	6	167.50	0	0.00	165.00	6	6,686	0.09%
2020/07/24	2	167.75	1	168.50	166.00	1	6,716	0.01%
2020/07/23	3	171.50	5	171.90	174.00	-2	6,796	-0.03%
2020/07/22	13	170.77	10	170.95	170.00	3	6,804	0.04%
2020/07/21	11	166.32	9	167.78	169.50	2	6,813	0.03%
2020/07/20	4	164.00	4	165.13	160.50	0	6,908	0.00%
2020/07/17	5	169.90	6	170.17	171.00	-1	6,950	-0.01%
2020/07/15	1	168.50	1	169.50	168.00	0	6,926	0.00%
2020/07/14	0	0.00	1	173.50	172.00	-1	6,917	-0.01%
2020/07/13	1	177.50	1	177.00	178.00	0	6,911	0.00%
2020/07/10	7	171.50	9	172.67	173.50	-2	6,918	-0.03%
2020/07/09	2	176.25	2	176.00	176.50	0	6,925	0.00%
2020/07/08	4	183.00	3	182.17	180.00	1	6,934	0.01%
2020/07/07	4	181.13	3	184.17	178.50	1	6,903	0.01%
2020/07/06	2	185.50	5	186.70	186.50	-3	6,883	-0.04%
2020/07/03	7	174.21	9	175.89	177.00	-2	6,771	-0.03%
2020/07/02	24	180.38	20	176.33	174.00	4	6,770	0.06%
2020/07/01	3	173.67	4	173.13	172.50	-1	6,614	-0.02%
2020/06/30	5	171.00	7	171.86	173.00	-2	6,593	-0.03%
2020/06/29	6	171.00	10.1	170.33	168.50	-4.1	6,618	-0.06%
2020/06/24	9.1	176.97	4	169.25	168.00	5.1	6,594	0.08%
2020/06/23	3	173.83	2	174.50	175.50	1	6,506	0.02%
2020/06/22	4	173.38	4	174.88	172.00	0	6,511	0.00%
2020/06/19	5	170.40	10	172.00	173.50	-5	6,471	-0.08%
2020/06/18	15	173.30	27	173.78	169.00	-12	6,444	-0.19%
2020/06/17	34	172.79	30	169.73	170.00	4	6,328	0.06%
2020/06/16	16	163.56	11	163.18	160.50	5	6,116	0.08%
2020/06/15	12	159.75	13	159.19	159.50	-1	6,085	-0.02%
2020/06/12	23	164.54	16	162.94	161.50	7	6,040	0.12%
2020/06/11	21	167.19	27	168.74	171.00	-6	5,955	-0.10%
2020/06/10	29	169.31	21	169.02	166.00	8	5,878	0.14%
2020/06/09	10	177.85	63	179.85	167.00	-53	5,770	-0.92%
2020/06/08	66	170.73	9	171.00	171.50	57	5,392	1.06%
2020/06/05	4	149.00	10	151.50	156.00	-6	5,238	-0.11%
2020/06/04	7	142.43	9	142.83	142.00	-2	5,032	-0.04%
2020/06/03	12	143.67	12	142.58	139.50	0	4,976	0.00%
2020/06/02	5	139.60	7	138.71	139.00	-2	4,909	-0.04%
2020/06/01	3	139.50	3	139.00	140.00	0	4,867	0.00%
2020/05/29	12	138.83	12	140.92	142.00	0	4,834	0.00%
2020/05/28	11	143.86	4	138.25	137.00	7	4,729	0.15%
2020/05/27	25	139.34	27	141.43	142.50	-2	4,536	-0.04%
2020/05/26	11	139.73	10	136.85	136.00	1	4,396	0.02%
2020/05/25	10	144.00	11	142.14	141.50	-1	4,331	-0.02%
2020/05/22	12	138.00	20	138.63	141.00	-8	4,180	-0.19%
2020/05/21	22	129.57	15	130.30	131.00	7	3,975	0.18%
2020/05/20	20	127.28	26	127.90	130.50	-6	3,910	-0.15%
2020/05/19	15	138.00	29	139.55	127.00	-14	3,769	-0.37%
2020/05/18	127	132.12	141	131.14	133.00	-14	3,513	-0.40%	大買/大賣/
2020/05/15	64	118.88	51	117.04	121.00	13	3,353	0.39%
2020/05/14	25	113.18	13	112.19	110.00	12	3,145	0.38%
2020/05/13	17	112.18	15	111.17	108.50	2	3,021	0.07%
2020/05/12	5	108.10	5	107.80	106.50	0	2,883	0.00%
2020/05/11	10	104.75	10	105.55	108.00	0	2,798	0.00%
2020/05/08	16	101.62	14	100.75	98.50	2	2,754	0.07%
2020/05/07	4	93.65	4	94.83	96.10	0	2,596	0.00%
2020/05/06	4	88.65	17	86.67	87.40	-13	2,675	-0.49%
2020/05/05	4	84.45	17	85.10	84.10	-13	2,669	-0.49%
2020/05/04	5	86.30	2	85.75	84.60	3	2,780	0.11%
2020/04/30	4	86.43	4	87.98	86.00	0	2,902	0.00%
2020/04/29	9	87.24	4	87.72	87.10	5	3,163	0.16%
2020/04/28	2	86.00	5	86.42	86.10	-3	3,283	-0.09%
2020/04/27	0	0.00	3	82.73	84.20	-3	3,286	-0.09%
2020/04/24	6	83.15	0	0.00	82.40	6	3,375	0.18%
2020/04/23	16	83.74	8	84.16	83.90	8	3,675	0.22%
2020/04/22	11	77.66	9	78.46	80.80	2	3,712	0.05%
2020/04/21	2	74.75	0	0.00	74.60	2	3,673	0.05%
2020/04/20	1	72.90	5	75.04	75.90	-4	3,653	-0.11%
2020/04/17	1	74.70	4	75.85	74.00	-3	3,638	-0.08%
2020/04/16	5	74.14	5	74.62	74.50	0	3,617	0.00%
2020/04/15	8	75.49	4	75.63	74.40	4	3,607	0.11%
2020/04/14	4	75.00	100	75.09	76.30	-96	3,573	-2.69%
2020/04/13	10	73.71	88	73.01	72.80	-78	3,553	-2.20%
2020/04/10	37	71.56	13	71.52	70.80	24	3,504	0.68%
2020/04/09	154	71.48	83	70.30	72.10	71	3,491	2.03%	大買/
2020/04/08	86	69.06	5	68.86	70.00	81	3,455	2.34%
2020/04/07	10	68.10	2	66.60	67.10	8	3,463	0.23%
2020/04/06	0	0.00	1	64.20	64.90	-1	3,429	-0.03%
2020/04/01	4	63.98	0	0.00	63.50	4	3,410	0.12%
2020/03/31	3	63.67	5	64.58	64.30	-2	3,396	-0.06%
2020/03/30	5	62.18	4	63.50	62.50	1	3,347	0.03%
2020/03/27	2	64.75	0	0.00	62.40	2	3,333	0.06%
2020/03/26	6	62.58	19	62.65	63.70	-13	3,296	-0.39%
2020/03/25	0	0.00	11	59.79	60.10	-11	3,256	-0.34%
2020/03/24	1	54.60	2	54.30	54.70	-1	3,230	-0.03%
2020/03/23	0	0.00	1	51.00	51.90	-1	3,217	-0.03%
2020/03/20	1	53.10	2	52.65	53.10	-1	3,209	-0.03%
2020/03/19	12	48.89	0	0.00	48.35	12	3,207	0.37%
2020/03/18	4	55.10	0	0.00	53.70	4	3,180	0.13%
2020/03/17	11	58.10	1	57.80	56.70	10	3,168	0.32%
2020/03/13	1	64.80	1	62.70	64.00	0	3,185	0.00%
2020/03/12	1	69.80	0	0.00	69.60	1	3,155	0.03%
2020/03/11	1	77.30	1	79.50	77.30	0	3,120	0.00%
2020/03/10	1	76.60	0	0.00	76.60	1	3,119	0.03%
2020/03/09	2	79.10	3	78.73	77.80	-1	3,122	-0.03%
2020/03/06	0	0.00	1	81.00	80.10	-1	3,121	-0.03%
2020/03/05	2	82.00	1	82.00	81.70	1	3,137	0.03%
2020/03/04	0	0.00	8	79.30	78.50	-8	3,138	-0.25%
2020/02/27	7	83.27	3	80.80	80.10	4	3,266	0.12%
2020/02/26	2	80.25	2	80.15	80.00	0	3,277	0.00%
2020/02/24	1	81.70	0	0.00	81.60	1	3,396	0.03%
2020/02/19	2	84.50	6	84.83	84.40	-4	3,373	-0.12%
2020/02/18	4	82.98	1	83.10	82.80	3	3,341	0.09%
2020/02/17	2	86.70	4	84.65	83.80	-2	3,408	-0.06%
2020/02/13	0	0.00	2	84.50	84.50	-2	3,367	-0.06%
2020/02/12	1.1	86.00	1	86.40	86.00	0.1	3,352	0.00%
2020/02/11	2	84.20	2	83.85	84.50	0	3,332	0.00%
2020/02/10	2	82.50	2	82.90	82.40	0	3,354	0.00%
2020/02/07	11	88.45	7	86.84	83.60	4	3,354	0.12%
2020/02/06	9	85.32	8	86.06	87.00	1	3,197	0.03%
2020/02/05	11	88.88	7	86.94	85.40	4	3,173	0.13%
2020/02/04	7	85.59	5	86.44	88.30	2	3,095	0.06%
2020/02/03	8	89.65	9	89.18	86.50	-1	3,070	-0.03%
2020/01/31	4	83.48	9	84.84	86.00	-5	2,925	-0.17%
2020/01/30	6	80.47	9	79.19	78.20	-3	2,827	-0.11%
2020/01/20	11	81.21	9	82.06	82.20	2	2,900	0.07%
2020/01/17	13	81.83	21	81.18	79.00	-8	2,823	-0.28%
2020/01/16	6	75.38	42	74.22	76.60	-36	2,544	-1.41%
2020/01/15	0	0.00	2	69.70	69.70	-2	2,412	-0.08%
2020/01/07	0	0.00	1	62.30	62.50	-1	3,359	-0.03%
2019/12/31	4	67.90	2	67.50	67.50	2	3,551	0.06%
2019/12/24	0	0.00	4	66.20	65.80	-4	3,591	-0.11%
2019/12/23	3	67.40	0	0.00	66.50	3	3,603	0.08%
2019/12/19	4	66.75	0	0.00	66.80	4	3,833	0.10%
2019/12/18	0	0.00	1	66.70	66.50	-1	3,860	-0.03%
2019/12/17	1	68.30	1	67.60	67.60	0	3,883	0.00%
2019/12/13	9	67.30	10	66.70	66.30	-1	3,910	-0.03%
2019/12/12	1	68.00	1	67.70	67.50	0	3,934	0.00%
2019/12/11	0	0.00	2	68.00	67.80	-2	3,965	-0.05%
2019/12/10	2	68.90	3	67.83	69.30	-1	3,989	-0.03%
2019/12/05	6	67.42	2	66.80	66.20	4	4,187	0.10%
2019/12/02	39	69.27	1	67.40	68.60	38	4,474	0.85%
2019/11/28	3	71.30	1	72.00	71.10	2	4,649	0.04%
2019/11/27	2	71.25	6	70.75	71.00	-4	4,666	-0.09%
2019/11/26	5	70.36	1	69.40	69.10	4	4,733	0.08%
2019/11/22	8	69.98	5	71.36	70.70	3	4,731	0.06%
2019/11/21	1	65.00	2	66.25	66.50	-1	4,589	-0.02%
2019/11/20	0	0.00	1	65.00	64.50	-1	4,555	-0.02%
2019/11/19	1	64.20	1	64.70	64.90	0	4,543	0.00%
2019/11/18	1	63.70	1	64.50	63.40	0	4,521	0.00%
2019/11/15	0	0.00	2	63.80	63.10	-2	4,512	-0.04%
2019/11/14	10	63.99	0	0.00	62.90	10	4,505	0.22%
2019/11/12	0	0.00	1	67.50	67.40	-1	4,431	-0.02%
2019/11/11	0	0.00	2	66.85	65.80	-2	4,416	-0.05%
2019/11/08	1	66.90	0	0.00	67.20	1	4,432	0.02%
2019/11/07	1	66.30	0	0.00	66.00	1	4,409	0.02%
2019/11/06	6	71.23	6	69.93	70.00	0	4,353	0.00%
2019/11/01	0	0.00	3	70.20	72.00	-3	4,248	-0.07%
2019/10/31	12	71.77	9	71.58	69.70	3	4,206	0.07%
2019/10/30	8	71.40	4	71.10	71.20	4	4,090	0.10%
2019/10/28	5	68.64	7	69.00	68.50	-2	3,914	-0.05%
2019/10/25	0	0.00	1	65.60	65.60	-1	3,740	-0.03%
2019/10/24	1	66.10	0	0.00	65.30	1	3,710	0.03%
2019/10/22	3	66.47	8	65.24	65.60	-5	3,657	-0.14%
2019/10/21	4	66.25	2	66.70	67.40	2	3,559	0.06%
2019/10/18	25	63.24	99	62.18	63.80	-74	3,409	-2.17%
2019/10/17	157	59.63	83	59.16	59.70	74	3,072	2.41%	大買/
2019/10/16	3	54.30	0	0.00	54.30	3	2,871	0.10%
2019/10/14	7	54.74	22	54.36	53.80	-15	2,944	-0.51%
2019/10/09	20	56.02	14	56.01	55.00	6	2,983	0.20%
2019/10/08	0	0.00	7	56.50	56.50	-7	2,929	-0.24%
2019/10/04	0	0.00	1	53.20	52.50	-1	2,865	-0.03%
2019/10/03	2	53.70	0	0.00	53.10	2	2,896	0.07%
2019/10/02	7	53.87	0	53.80	54.00	7	2,890	0.24%
2019/09/27	0	0.00	7	52.20	51.90	-7	2,892	-0.24%
2019/09/26	1	55.00	0	0.00	53.70	1	2,885	0.03%
2019/09/25	11	56.17	20	54.83	54.40	-9	2,881	-0.31%
2019/09/24	4	54.95	1	54.10	55.30	3	2,715	0.11%
2019/09/23	3	52.03	6	52.33	52.60	-3	2,631	-0.11%
2019/09/20	2	51.40	1	51.50	51.10	1	2,600	0.04%
2019/09/19	0	0.00	1	52.50	52.10	-1	2,567	-0.04%
2019/09/18	2	53.00	1	52.90	52.90	1	2,550	0.04%
2019/09/17	6	53.25	0	0.00	53.50	6	2,530	0.24%
2019/09/16	0	0.00	1	53.50	52.60	-1	2,502	-0.04%
2019/09/12	2	53.00	0	0.00	52.20	2	2,461	0.08%
2019/09/11	13	53.95	11	54.17	54.30	2	2,403	0.08%
2019/09/10	5	51.66	10	51.76	51.70	-5	2,253	-0.22%
2019/09/09	0	0.00	20	51.87	51.90	-20	2,251	-0.89%
2019/09/06	8	51.56	29	50.39	50.40	-21	2,257	-0.93%
2019/09/05	41	52.87	6	53.52	52.00	35	2,194	1.60%
2019/09/04	14	55.26	15	55.57	57.70	-1	2,074	-0.05%
2019/09/03	11	52.51	2	53.30	53.20	9	2,007	0.45%
2019/09/02	13	51.46	32	52.60	53.10	-19	1,911	-0.99%
2019/08/30	2	47.90	0	0.00	49.10	2	1,762	0.11%
2019/08/29	3	47.10	9	47.63	48.00	-6	1,691	-0.35%
2019/08/28	8	44.24	68	44.46	44.95	-60	1,527	-3.93%
2019/08/20	0	0.00	10	40.50	40.30	-10	1,412	-0.71%
2019/08/15	2	38.40	10	39.00	40.00	-8	1,392	-0.57%
2019/08/14	0	0.00	10	39.50	39.20	-10	1,387	-0.72%
2019/08/13	3	40.30	63	39.72	39.50	-60	1,381	-4.34%
2019/08/06	0	0.00	18	35.83	38.15	-18	1,431	-1.26%
2019/08/05	0	0.00	20	36.70	36.60	-20	1,423	-1.40%
2019/08/02	1	37.85	0	0.00	37.50	1	1,416	0.07%
2019/08/01	5	39.02	5	38.94	38.80	0	1,409	0.00%
2019/07/25	3	39.15	1	39.40	39.80	2	1,357	0.15%
2019/07/23	4	41.26	0	0.00	40.65	4	1,307	0.31%
2019/07/22	4	43.50	4	42.33	42.90	0	1,260	0.00%
2019/07/19	0	0.00	4	42.30	42.90	-4	1,217	-0.33%
2019/07/18	1	42.20	3	41.85	41.40	-2	1,185	-0.17%
2019/07/17	30	42.71	50	41.46	40.70	-20	1,126	-1.78%
2019/07/16	5	40.93	2	41.00	40.95	3	1,037	0.29%
2019/07/15	4	39.58	1	40.70	41.10	3	996	0.30%
2019/07/12	30	38.55	5	38.40	38.10	25	927	2.69%
2019/07/10	0	0.00	3	37.15	37.30	-3	867	-0.35%
2019/07/09	2	36.08	1	37.00	37.65	1	844	0.12%
2019/07/08	1	35.40	4	35.45	35.40	-3	790	-0.38%
2019/07/05	4	35.00	0	0.00	35.40	4	793	0.50%
2019/07/04	0	0.00	1	34.25	34.70	-1	773	-0.13%
2019/07/03	1	35.30	0	0.00	34.95	1	763	0.13%
2019/07/02	10	35.60	0	0.00	35.60	10	747	1.34%
2019/06/26	1	34.50	0	0.00	34.60	1	718	0.14%
2019/06/25	0	0.00	2	34.35	34.55	-2	725	-0.28%
2019/06/24	0	0.00	1	35.40	35.35	-1	710	-0.14%
2019/06/17	2	35.80	0	0.00	35.10	2	682	0.29%
2019/06/11	0	0.00	15	34.05	34.85	-15	529	-2.83%
2019/06/10	0	0.00	2	32.00	32.05	-2	465	-0.43%
2019/05/23	5	31.80	0	0.00	32.20	5	456	1.09%
2019/05/21	1	33.25	0	0.00	33.25	1	432	0.23%
2019/05/20	0	0.00	2	31.98	32.15	-2	423	-0.47%
2019/05/17	12	32.68	1	33.00	32.20	11	414	2.65%
2019/05/15	9	33.31	27	33.31	33.40	-18	384	-4.68%
2019/05/14	10	32.25	1	31.40	32.80	9	333	2.70%
2019/05/13	20	30.98	1	31.30	31.20	19	297	6.40%
2019/05/08	23	30.86	1	31.10	30.65	22	279	7.88%
2019/04/30	7	29.68	0	0.00	29.90	7	260	2.69%
2019/04/29	10	29.90	0	0.00	29.80	10	259	3.85%
2019/04/24	10	30.90	0	0.00	30.45	10	251	3.98%
2019/04/23	0	0.00	10	30.00	30.45	-10	247	-4.04%
2019/04/22	0	0.00	10	29.95	29.90	-10	245	-4.07%
2019/04/19	3	30.45	3	29.80	29.95	0	244	0.00%
2019/04/12	0	0.00	1	29.80	29.70	-1	232	-0.43%
2019/04/11	20	30.01	0	0.00	30.00	20	227	8.79%
2019/04/09	10	29.30	0	0.00	29.35	10	208	4.81%
2019/03/28	10	29.50	0	0.00	28.85	10	189	5.27%
2019/03/27	5	28.75	0	0.00	28.85	5	178	2.81%
2019/03/21	20	28.98	0	0.00	28.85	20	170	11.71%
2019/03/14	0	28.25	0	0.00	28.40	0	146	0.00%
2019/03/12	5	28.70	0	0.00	28.60	5	147	3.39%
2019/03/07	10	28.10	0	0.00	28.20	10	157	6.35%
2019/01/14	5	26.45	0	0.00	26.35	5	148	3.36%
2019/01/11	0	0.00	2	25.85	25.85	-2	147	-1.36%
2019/01/10	0	0.00	10	25.85	25.75	-10	146	-6.84%
2018/12/21	2	25.30	0	0.00	25.35	2	171	1.17%
2018/11/30	0	0.00	1	26.30	26.05	-1	177	-0.56%
2018/11/28	1	25.10	0	0.00	25.30	1	162	0.61%
2018/11/16	0	0.00	1	25.00	25.00	-1	164	-0.61%
2018/10/31	20	25.40	2	25.20	25.00	18	192	9.34%
2018/10/25	0	0.00	1	24.65	24.90	-1	179	-0.56%
2018/10/17	0	0.00	1	25.25	25.05	-1	167	-0.60%
2018/10/12	1	22.90	0	0.00	25.00	1	170	0.59%
2018/09/26	13	26.70	0	0.00	26.65	13	188	6.91%
2018/09/14	0	0.00	1	27.20	27.25	-1	203	-0.49%
2018/09/06	1	26.35	0	0.00	26.50	1	213	0.47%
2018/09/03	2	27.00	3	26.90	26.70	-1	268	-0.37%
2018/08/21	10	26.30	0	0.00	26.30	10	449	2.23%
2018/08/15	10	26.30	0	0.00	25.90	10	462	2.16%
2018/08/13	1	25.60	0	0.00	25.90	1	461	0.22%
2018/07/31	0	0.00	3	27.87	27.75	-3	508	-0.59%
2018/07/24	3	27.85	0	0.00	27.95	3	532	0.56%
2018/07/12	0	0.00	1	28.90	28.85	-1	655	-0.15%
2018/06/29	1	29.70	0	0.00	29.85	1	885	0.11%
2018/06/26	1	29.95	0	0.00	29.85	1	983	0.10%
2018/06/14	1	31.65	0	0.00	31.65	1	1,197	0.08%
2018/06/05	0	0.00	2	31.45	31.60	-2	1,526	-0.13%
2018/06/04	3	31.72	5	32.36	31.50	-2	1,475	-0.14%
2018/05/31	1	30.50	0	0.00	30.65	1	1,494	0.07%
2018/05/22	0	0.00	1	30.15	30.00	-1	1,602	-0.06%
2018/05/16	5	29.85	1	30.70	30.50	4	1,657	0.24%
2018/05/11	0	0.00	1	29.90	29.85	-1	1,740	-0.06%
2018/05/09	1	29.65	0	0.00	29.40	1	1,778	0.06%
2018/05/08	4	30.14	0	0.00	30.05	4	1,795	0.22%
2018/05/07	2	30.40	0	0.00	30.40	2	1,886	0.11%
2018/05/04	5	31.00	0	0.00	30.40	5	1,968	0.25%
2018/05/03	2	30.90	3	31.35	31.00	-1	2,060	-0.05%
2018/05/02	1	31.00	0	0.00	30.85	1	2,142	0.05%
2018/04/26	0	0.00	1	31.90	30.00	-1	2,543	-0.04%
2018/04/25	1	32.05	0	0.00	31.90	1	2,537	0.04%
2018/04/24	1	32.85	1	32.15	31.90	0	2,605	0.00%
2018/04/23	9	32.89	10	32.65	33.15	-1	2,632	-0.04%
2018/04/19	0	0.00	1	31.90	31.55	-1	2,623	-0.04%
2018/04/18	2	31.18	3	31.28	31.20	-1	2,616	-0.04%
2018/04/17	1	31.15	0	0.00	30.70	1	2,615	0.04%
2018/04/16	5	32.70	0	0.00	31.65	5	2,602	0.19%
2018/04/12	7	32.85	0	0.00	33.45	7	2,573	0.27%
2018/04/11	1	33.35	1	33.15	32.95	0	2,556	0.00%
2018/04/10	0	0.00	1	33.80	33.45	-1	2,531	-0.04%
2018/04/03	1	33.40	0	0.00	33.20	1	2,467	0.04%
2018/04/02	3	33.82	8	33.93	33.85	-5	2,450	-0.20%
2018/03/31	8	32.78	9	33.17	33.80	-1	2,382	-0.04%
2018/03/30	0	0.00	2	31.78	31.60	-2	2,312	-0.09%
2018/03/29	4	31.58	0	0.00	31.50	4	2,301	0.17%
2018/03/27	4	31.36	0	0.00	31.55	4	2,291	0.17%
2018/03/26	11	32.33	17	31.94	32.20	-6	2,269	-0.26%
2018/03/23	1	30.60	0	0.00	30.60	1	2,220	0.05%
2018/03/22	7	32.37	4	32.80	31.00	3	2,193	0.14%
2018/03/21	3	33.35	4	33.85	32.60	-1	2,154	-0.05%
2018/03/20	1	32.40	0	0.00	32.50	1	2,114	0.05%
2018/03/19	6	33.75	7	33.69	32.60	-1	2,089	-0.05%
2018/03/16	0	0.00	2	32.55	33.35	-2	2,016	-0.10%
2018/03/15	7	32.71	14	33.00	32.75	-7	1,968	-0.36%
2018/03/14	53	31.66	54	31.76	32.10	-1	1,820	-0.05%
2018/03/13	0	0.00	10	29.35	29.20	-10	1,712	-0.58%
2018/03/12	0	0.00	10	29.45	29.30	-10	1,704	-0.59%
2018/03/08	4	29.76	0	0.00	29.55	4	1,695	0.24%
2018/03/07	4	29.39	1	29.60	29.55	3	1,674	0.18%
2018/03/06	0	0.00	2	28.55	29.05	-2	1,629	-0.12%
2018/03/02	0	0.00	3	29.00	28.90	-3	1,617	-0.19%
2018/03/01	0	0.00	2	29.00	29.30	-2	1,635	-0.12%
2018/02/27	0	0.00	2	29.25	28.15	-2	1,627	-0.12%
2018/02/26	2	28.20	0	0.00	28.15	2	1,609	0.12%
2018/02/12	3	27.37	103	27.35	27.10	-100	1,583	-6.31%	大賣/
2018/02/09	0	0.00	3	26.90	27.35	-3	1,569	-0.19%
2018/02/08	2	27.90	1	27.95	27.80	1	1,551	0.06%
2018/02/07	23	29.20	0	0.00	28.40	23	1,534	1.50%
2018/02/06	4	28.18	0	0.00	27.95	4	1,508	0.27%
2018/02/02	3	30.80	1	30.65	30.65	2	1,435	0.14%
2018/02/01	4	31.79	6	32.02	31.35	-2	1,421	-0.14%
2018/01/31	4	31.66	0	0.00	31.70	4	1,389	0.29%
2018/01/30	103	31.93	6	33.35	32.00	97	1,361	7.13%	大買/
2018/01/29	6	35.90	1	35.70	34.55	5	1,261	0.40%
2018/01/26	11	34.45	30	34.86	35.05	-19	1,178	-1.61%
2018/01/25	2	34.10	0	0.00	33.60	2	1,106	0.18%
2018/01/24	12	34.01	0	0.00	34.65	12	1,019	1.18%
2018/01/23	13	33.19	2	34.30	33.50	11	933	1.18%
2018/01/22	38	31.60	144	31.59	31.60	-106	745	-14.23%	大賣/鉅額交易
2018/01/19	1	28.70	0	0.00	28.75	1	615	0.16%
2018/01/18	22	30.28	13	29.29	29.15	9	599	1.50%
2018/01/17	20	28.60	2	29.38	29.80	18	525	3.42%
2018/01/16	3	27.75	0	0.00	27.55	3	472	0.63%
2018/01/15	20	27.70	0	0.00	27.60	20	470	4.25%
2018/01/04	0	0.00	2	26.75	26.95	-2	521	-0.38%
2018/01/02	0	0.00	2	26.60	26.60	-2	520	-0.38%