大學光 (3218)-元大-台北券商分點個股進出

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
215.5
漲跌
▲3.0
漲幅
+1.41%
成交量
83張
產業
上櫃生技醫療類股
379人加入追蹤

立即追蹤
本地時間:13:30(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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	215.00	0	0.00	215.50	1	293	0.34%
2024/11/20	1	214.00	0	0.00	212.50	1	292	0.34%
2024/11/19	0.2	210.00	0.2	208.50	210.50	0.1	292	0.02%
2024/11/12	1	220.50	0	0.00	219.50	1	287	0.35%
2024/11/06	0	224.00	0	0.00	224.50	0	294	0.00%
2024/10/28	0	220.00	0	0.00	218.00	0	316	0.00%
2024/10/23	8	225.75	0	0.00	225.00	8	323	2.47%
2024/10/21	0	0.00	2	225.00	225.50	-2	330	-0.60%
2024/10/18	0	225.00	0	0.00	224.00	0	338	0.00%
2024/10/17	1	228.00	0	0.00	226.50	1	342	0.29%
2024/10/14	0	230.50	0	0.00	230.00	0	343	0.00%
2024/10/11	0	232.50	0	0.00	231.50	0	347	0.00%
2024/10/09	0	239.00	0	0.00	240.50	0	354	0.00%
2024/10/07	0	241.00	0	0.00	246.50	0	357	0.00%
2024/10/04	1	248.98	1	245.00	245.00	0	359	0.00%
2024/10/01	2	251.50	2.2	253.43	256.00	-0.2	352	-0.06%
2024/09/26	0	248.50	0	0.00	250.00	0	318	0.00%
2024/09/25	0	0.00	4	252.50	252.00	-4	317	-1.26%
2024/09/24	0	0.00	2	249.75	250.50	-2	315	-0.63%
2024/09/23	1	248.01	0	0.00	248.00	1	313	0.32%
2024/09/20	1	251.98	0	0.00	251.00	1	317	0.32%
2024/09/19	1	249.00	2	251.75	253.50	-1	316	-0.32%
2024/09/18	1	250.50	2	252.00	248.50	-1	309	-0.32%
2024/09/12	2	241.00	0	0.00	239.00	2	293	0.68%
2024/09/11	0	0.00	1	238.00	237.50	-1	286	-0.35%
2024/09/09	1.1	212.58	0	0.00	212.50	1.1	262	0.43%
2024/09/06	1	216.00	0	0.00	215.50	1	271	0.37%
2024/09/05	0	219.00	0	0.00	215.50	0	274	0.01%
2024/09/02	0	0.00	1.1	229.53	229.50	-1.1	286	-0.37%
2024/08/30	0	0.00	1	230.50	231.00	-1	292	-0.34%
2024/08/27	1	234.00	0	0.00	233.50	1	300	0.33%
2024/08/23	0	230.00	0	0.00	229.00	0	309	0.01%
2024/08/19	0.1	232.50	0	0.00	232.00	0.1	313	0.03%
2024/08/16	0	229.00	2	229.00	228.50	-2	315	-0.63%
2024/08/15	0.1	230.00	0	0.00	229.00	0.1	320	0.03%
2024/08/13	0.4	233.19	0	0.00	234.00	0.4	330	0.11%
2024/08/12	0.2	233.89	0	0.00	233.00	0.2	334	0.06%
2024/08/09	0.1	234.80	0	0.00	235.00	0.1	335	0.01%
2024/08/08	0.1	230.00	0	0.00	231.50	0.1	338	0.03%
2024/08/05	0	213.50	0	0.00	219.00	0	364	0.00%
2024/08/02	0	0.00	0.1	230.50	230.50	-0.1	354	-0.02%
2024/07/31	0	224.25	0	224.00	224.00	0	356	0.00%
2024/07/29	1	222.50	0	0.00	222.00	1	358	0.28%
2024/07/26	0	231.94	0	0.00	232.00	0	356	0.01%
2024/07/23	1	231.00	0	0.00	229.50	1	364	0.27%
2024/07/22	1	227.00	10	226.50	227.00	-9	370	-2.43%
2024/07/19	1.1	236.59	0	0.00	235.00	1.1	364	0.30%
2024/07/16	0.1	241.50	0	0.00	241.00	0.1	367	0.03%
2024/07/15	0.1	243.00	0	0.00	242.00	0.1	373	0.01%
2024/07/12	1.2	242.54	2	242.51	244.00	-0.8	374	-0.21%
2024/07/11	1.9	244.10	0	0.00	244.00	1.9	373	0.51%
2024/07/10	0	253.00	1	252.50	252.50	-1	375	-0.26%
2024/07/09	1	256.00	0	0.00	253.50	1	383	0.26%
2024/07/08	0	258.00	1	256.50	258.50	-1	383	-0.26%
2024/06/28	1	249.50	0	0.00	249.50	1	397	0.25%
2024/06/27	1	247.50	0	0.00	246.50	1	405	0.25%
2024/06/24	1	247.00	0	0.00	243.50	1	405	0.25%
2024/06/19	0	0.00	1.1	250.35	249.00	-1.1	415	-0.27%
2024/06/03	0	249.00	0	0.00	248.50	0	506	0.00%
2024/05/30	0	248.50	0	0.00	246.50	0	511	0.00%
2024/05/02	0	0.00	0	258.00	256.00	0	671	0.00%
2024/04/29	0	0.00	1	259.00	258.50	-1	671	-0.15%
2024/04/25	0	241.00	0	0.00	240.50	0	663	0.00%
2024/04/22	1	243.95	0	0.00	236.00	1	690	0.15%
2024/04/19	0	250.50	0	0.00	246.50	0	681	0.00%
2024/04/12	3	270.00	0	0.00	269.50	3	658	0.46%
2024/04/02	1	273.50	0	0.00	273.50	1	635	0.16%
2024/03/27	0	0.00	0.1	274.00	275.50	-0.1	633	-0.01%
2024/03/19	0.1	276.00	0	0.00	274.00	0.1	639	0.01%
2024/03/18	1	269.50	0	0.00	274.00	1	628	0.16%
2024/03/15	0.2	274.45	0	0.00	271.00	0.2	617	0.03%
2024/03/13	0	0.00	0.1	294.00	293.00	-0.1	573	-0.02%
2024/03/11	0.3	285.00	0	0.00	283.00	0.3	559	0.05%
2024/03/07	16	294.16	0	0.00	287.50	16	549	2.91%
2024/03/04	0.5	300.50	0	0.00	300.00	0.5	533	0.09%
2024/03/01	0	0.00	0.2	300.50	304.00	-0.2	525	-0.04%
2024/02/29	0.1	301.50	1	291.00	301.00	-0.9	514	-0.18%
2024/02/26	1	296.50	1	296.00	295.00	0	490	0.00%
2024/02/23	2	301.75	0	0.00	298.50	2	486	0.41%
2024/02/20	0.1	280.00	0	0.00	285.00	0.1	445	0.01%
2024/02/02	0	270.50	0	0.00	269.00	0	424	0.00%
2024/02/01	0	272.50	0	0.00	272.50	0	416	0.00%
2024/01/22	1.1	284.81	0	0.00	281.50	1.1	366	0.30%
2024/01/18	0	285.50	0	0.00	284.00	0	360	0.00%
2024/01/17	0.5	291.11	0	0.00	288.50	0.5	355	0.14%
2024/01/16	0	286.50	0	0.00	288.00	0	339	0.00%
2024/01/11	1	282.50	0	0.00	283.00	1	337	0.30%
2023/12/22	2	267.74	0	0.00	267.50	2	313	0.64%
2023/12/21	1.1	267.57	0	0.00	271.00	1.1	306	0.36%
2023/12/20	0.3	274.00	0	0.00	271.50	0.3	297	0.10%
2023/12/15	0	0.00	0.1	285.50	282.50	-0.1	276	-0.04%
2023/12/11	0.1	286.00	0	0.00	283.50	0.1	268	0.04%
2023/12/06	0	0.00	1	289.50	289.00	-1	262	-0.38%
2023/11/27	0.1	297.00	0	0.00	295.00	0.1	253	0.04%
2023/11/21	2	281.00	0	0.00	281.00	2	248	0.81%
2023/11/17	0	284.00	0	0.00	284.00	0	239	0.00%
2023/11/16	0.1	292.00	0	0.00	289.00	0.1	235	0.04%
2023/11/15	1	297.99	0	0.00	298.00	1	228	0.44%
2023/10/20	0.1	293.00	0	0.00	301.50	0.1	243	0.04%
2023/09/21	0	328.00	0	0.00	325.00	0	322	0.00%
2023/08/23	0.1	360.00	0	0.00	362.50	0.1	380	0.03%
2023/08/22	0.1	362.00	0	0.00	358.00	0.1	381	0.03%
2023/08/21	0.1	374.50	0	0.00	369.00	0.1	379	0.03%
2023/08/15	0	0.00	0.1	381.00	378.50	-0.1	387	-0.02%
2023/08/07	0	386.00	0	0.00	385.00	0	404	0.00%
2023/07/07	1	405.50	1	403.00	403.00	0	487	0.00%
2023/06/29	0	0.00	0.2	426.50	437.00	-0.2	618	-0.03%
2023/06/28	0.1	411.64	0	0.00	413.00	0.1	633	0.01%
2023/06/16	0.1	416.00	10	415.06	418.00	-10	679	-1.47%
2023/06/15	0	0.00	1	397.50	398.00	-1	667	-0.15%
2023/06/12	10	395.95	0	0.00	389.50	10	691	1.45%
2023/06/09	0.1	415.00	0	0.00	414.50	0.1	686	0.01%
2023/06/08	0	0.00	0	419.00	419.00	0	686	0.00%
2023/05/17	1	399.00	1	401.00	401.00	0	700	0.00%
2023/05/16	0.1	390.50	0	0.00	390.00	0.1	709	0.01%
2023/05/10	0	0.00	10	419.00	423.00	-10	720	-1.39%
2023/05/02	2	402.25	2	402.25	400.00	0	750	0.00%
2023/04/25	1	394.00	0	0.00	391.50	1	816	0.12%
2023/04/19	11	415.95	1	413.50	413.50	10	827	1.21%
2023/04/18	0	0.00	10	409.50	425.00	-10	803	-1.24%
2023/04/14	11	392.45	1	394.50	394.50	10	820	1.22%
2023/03/31	2	409.00	2	402.00	395.50	0	794	0.00%
2023/03/30	4	410.50	4.1	414.48	416.50	-0.1	764	-0.01%
2023/03/29	0	0.00	1	385.00	387.50	-1	691	-0.14%
2023/03/28	2	372.50	2	373.25	366.50	0	669	0.00%
2023/03/27	0	0.00	0.1	353.00	360.00	-0.1	640	-0.01%
2023/03/21	0	0.00	1	349.00	355.00	-1	639	-0.16%
2023/03/17	2	351.50	2	346.50	351.00	0	643	0.00%
2023/03/16	0	0.00	0	354.50	348.00	0	647	0.00%
2023/03/15	0	0.00	10	346.00	347.50	-10	645	-1.55%
2023/03/09	0	0.00	20	331.80	332.00	-20	731	-2.73%
2023/03/07	0	0.00	0	333.00	331.00	0	740	0.00%
2023/03/03	2	330.00	2	328.50	328.50	0	779	0.00%
2023/02/22	1	326.00	1	330.00	325.00	0	823	0.00%
2023/02/21	1	320.50	1	323.50	330.50	0	825	0.00%
2023/02/10	10	335.00	0	0.00	335.00	10	826	1.21%
2023/02/09	0	0.00	10	346.00	346.00	-10	818	-1.22%
2023/02/06	10	333.00	10	340.00	330.50	0	799	0.00%
2023/01/31	0	0.00	1	323.00	325.50	-1	781	-0.13%
2023/01/30	0	0.00	10.1	325.72	325.00	-10.1	772	-1.30%
2023/01/17	57	331.82	7	329.93	324.00	50	763	6.55%
2023/01/16	8	325.50	1	326.00	327.50	7	739	0.95%
2023/01/09	5	309.50	0	0.00	302.00	5	702	0.71%
2023/01/05	3	311.50	3	312.00	309.00	0	695	0.00%
2023/01/04	1	305.00	1	312.00	307.50	0	684	0.00%
2022/12/30	0	0.00	4	298.13	298.50	-4	642	-0.62%
2022/12/23	1	293.00	0	0.00	290.00	1	638	0.16%
2022/12/16	11	292.00	0	0.00	289.50	11	635	1.73%
2022/12/09	1	296.50	0	0.00	292.00	1	626	0.16%
2022/12/08	2	296.50	0	0.00	296.50	2	618	0.32%
2022/12/06	40	300.61	2	302.50	298.00	38	589	6.44%
2022/12/05	2	298.50	3	299.50	303.00	-1	574	-0.17%
2022/11/28	2	268.75	0	0.00	265.50	2	487	0.41%
2022/11/25	1	278.50	2	276.50	274.00	-1	479	-0.21%
2022/11/24	1	254.50	1	258.00	262.00	0	463	0.00%
2022/11/23	1	261.00	4	258.75	261.50	-3	464	-0.65%
2022/11/22	1	250.50	1	248.50	248.00	0	455	0.00%
2022/11/21	1	247.50	1	247.50	247.50	0	463	0.00%
2022/11/18	2	254.00	1	247.00	247.00	1	477	0.21%
2022/11/16	3	246.17	1	246.00	245.50	2	475	0.42%
2022/11/15	1	252.00	0	0.00	246.00	1	478	0.21%
2022/11/14	2	259.50	1	252.00	252.00	1	491	0.20%
2022/11/11	2	273.25	2	271.75	272.00	0	481	0.00%
2022/11/10	1	263.00	0	0.00	258.50	1	491	0.20%
2022/11/09	0	0.00	1	265.00	261.50	-1	522	-0.19%
2022/11/08	2	262.00	2	263.00	261.00	0	522	0.00%
2022/11/03	1	258.00	0	0.00	259.50	1	531	0.19%
2022/11/01	1	247.00	0	0.00	250.50	1	531	0.19%
2022/10/31	1	246.50	1	247.00	247.00	0	543	0.00%
2022/10/27	0	235.00	0	0.00	238.50	0	555	0.00%
2022/10/14	0	0.00	0.8	261.00	262.50	-0.8	575	-0.13%
2022/09/30	0	0.00	1	282.50	282.50	-1	684	-0.15%
2022/09/15	2	309.50	2	303.50	303.50	0	693	0.00%
2022/09/06	0	0.00	65	307.58	308.00	-65	684	-9.50%
2022/09/02	1	316.50	3	318.33	319.00	-2	680	-0.29%
2022/09/01	0	0.00	1	322.00	319.00	-1	677	-0.15%
2022/08/31	10	330.00	0	0.00	318.50	10	676	1.48%
2022/08/30	5	336.30	14	345.39	335.00	-9	661	-1.36%
2022/08/29	10	337.45	7	337.14	336.50	3	644	0.47%
2022/08/26	2	347.75	7	349.07	347.00	-5	644	-0.78%
2022/08/25	4.1	358.90	9	356.28	355.50	-4.9	636	-0.77%
2022/08/24	4	345.00	4	347.50	353.00	0	623	0.00%
2022/08/23	1	339.50	1	341.00	341.00	0	612	0.00%
2022/08/22	9	339.56	4	340.00	338.00	5	606	0.82%
2022/08/19	3	344.83	3	343.00	339.00	0	596	0.00%
2022/08/18	1	354.50	1	350.00	350.00	0	579	0.00%
2022/08/17	9	349.22	4	357.50	355.00	5	571	0.88%
2022/08/16	2	337.50	12	344.13	343.50	-10	553	-1.81%
2022/08/15	1	326.00	1	329.50	329.50	0	522	0.00%
2022/08/11	10	328.00	0	0.00	325.00	10	521	1.92%
2022/08/10	2	341.75	2	337.50	337.50	0	516	0.00%
2022/08/08	1	337.00	1	339.50	339.50	0	519	0.00%
2022/08/05	3	327.17	3	330.67	335.50	0	527	0.00%
2022/08/04	1	316.50	2	321.00	322.50	-1	516	-0.19%
2022/08/02	1	328.00	1	329.50	329.00	0	505	0.00%
2022/08/01	1	333.00	1	328.50	328.50	0	501	0.00%
2022/07/29	3	329.67	3	334.33	327.50	0	503	0.00%
2022/07/28	3	323.50	12	325.08	329.00	-9	502	-1.79%
2022/07/26	1	317.00	1	319.00	319.00	0	501	0.00%
2022/07/25	1	311.00	1	312.00	316.00	0	498	0.00%
2022/07/22	2	314.50	2	308.00	308.00	0	496	0.00%
2022/07/20	14	317.64	4	313.50	309.50	10	500	2.00%
2022/07/19	1	321.50	1	318.00	318.00	0	506	0.00%
2022/07/18	8	320.06	3	317.67	325.50	5	506	0.99%
2022/07/15	0	0.00	1	317.00	311.50	-1	492	-0.20%
2022/07/14	6	318.17	1	311.50	314.00	5	478	1.05%
2022/07/13	0	0.00	10	313.15	314.50	-10	460	-2.17%
2022/07/12	10	294.70	10	315.00	294.00	0	433	0.00%
2022/07/11	13	297.23	3	303.50	301.00	10	404	2.47%
2022/07/08	0	0.00	11	299.95	310.00	-11	383	-2.87%
2022/07/07	14	286.82	7	289.50	293.50	7	368	1.90%
2022/07/06	3	293.00	0	0.00	292.00	3	346	0.87%
2022/07/05	2	283.00	2	284.00	289.00	0	341	0.00%
2022/07/04	0	0.00	10	281.90	284.00	-10	340	-2.94%
2022/07/01	12	276.50	12	285.17	269.00	0	340	0.00%
2022/06/28	10	278.70	0	0.00	277.50	10	359	2.78%
2022/06/27	3	285.50	3	284.50	284.50	0	355	0.00%
2022/06/23	2	283.25	2	276.00	279.50	0	355	0.00%
2022/06/14	1	275.50	1	278.50	280.00	0	352	0.00%
2022/06/07	2	274.25	2	275.50	274.50	0	400	0.00%
2022/06/06	1	277.00	2	275.00	276.00	-1	400	-0.25%
2022/04/28	1	244.00	0	0.00	247.00	1	353	0.28%
2022/04/25	0	221.50	0	0.00	220.50	0	332	0.00%
2022/04/15	0	0.00	10	267.00	269.00	-10	311	-3.21%
2022/04/13	0	0.00	1	267.00	268.00	-1	312	-0.32%
2022/04/12	10	263.00	0	0.00	262.50	10	312	3.20%
2022/04/06	4	299.50	5	291.20	285.50	-1	295	-0.34%
2022/03/23	1	273.00	0	0.00	274.00	1	257	0.39%
2022/03/16	2	290.50	0	0.00	276.00	2	247	0.81%
2022/03/15	0	0.00	2	310.50	306.50	-2	235	-0.85%
2022/03/14	1	309.50	1.1	314.36	312.00	-0.1	235	-0.04%
2022/03/11	2	297.50	4	298.50	300.50	-2	220	-0.91%
2022/02/24	1	279.00	2	272.00	273.00	-1	250	-0.40%
2022/02/22	1	290.50	0	0.00	288.00	1	261	0.38%
2022/02/18	0.1	287.50	0	0.00	290.00	0.1	267	0.04%
2022/02/17	0	0.00	1	287.00	289.00	-1	268	-0.37%
2022/02/16	1	289.00	0	0.00	288.00	1	270	0.37%
2022/01/12	0	0.00	1	276.50	279.00	-1	269	-0.37%
2022/01/10	0.2	265.00	0	0.00	264.00	0.2	267	0.07%
2022/01/05	0.3	278.25	0	0.00	276.50	0.3	272	0.11%
2021/12/30	0	0.00	1	282.50	283.00	-1	301	-0.33%
2021/12/22	1	287.00	1	284.00	284.00	0	333	0.00%
2021/12/20	0	0.00	1	276.00	275.50	-1	329	-0.30%
2021/12/10	0	0.00	1	279.00	280.00	-1	337	-0.30%
2021/12/08	1	287.00	0	0.00	289.00	1	334	0.30%
2021/12/01	1	278.50	0	0.00	273.00	1	322	0.31%
2021/11/30	0	0.00	1	280.50	283.50	-1	316	-0.32%
2021/11/25	0.3	267.50	0	0.00	270.50	0.3	305	0.10%
2021/11/22	1	284.50	0	0.00	284.00	1	286	0.35%
2021/11/19	8	292.31	6	286.00	287.00	2	288	0.69%
2021/11/17	1	292.00	0	0.00	288.00	1	279	0.36%
2021/11/12	1	300.00	0	0.00	294.00	1	279	0.36%
2021/10/28	1	306.00	0	0.00	305.00	1	321	0.31%
2021/09/17	1	290.00	0	0.00	295.00	1	703	0.14%
2021/09/09	2	300.00	0	0.00	302.50	2	998	0.20%
2021/08/27	1	308.50	1	310.00	310.00	0	1,019	0.00%
2021/08/26	1	312.00	1	309.00	307.00	0	1,049	0.00%
2021/08/25	0	0.00	1	304.00	310.50	-1	1,070	-0.09%
2021/08/24	0	0.00	1	306.50	303.00	-1	1,081	-0.09%
2021/08/23	2	309.25	1	310.50	311.00	1	1,077	0.09%
2021/08/18	1	306.50	0	0.00	314.50	1	1,101	0.09%
2021/08/09	1	337.00	1	328.00	325.50	0	1,160	0.00%
2021/08/04	1	365.00	1	350.00	339.00	0	1,203	0.00%
2021/07/30	1	364.00	0	0.00	357.50	1	1,219	0.08%
2021/07/29	0	0.00	1	369.00	368.00	-1	1,216	-0.08%
2021/07/27	0	0.00	2	366.50	359.00	-2	1,208	-0.17%
2021/07/26	1	372.00	5	375.90	378.50	-4	1,207	-0.33%
2021/07/22	0	0.00	2	359.25	362.00	-2	1,175	-0.17%
2021/07/20	0	0.00	1	362.00	342.50	-1	1,143	-0.09%
2021/07/19	0	0.00	1	323.00	349.50	-1	1,086	-0.09%
2021/07/06	1	328.00	0	0.00	322.00	1	1,058	0.09%
2021/07/05	1	317.50	1	319.50	336.50	0	1,064	0.00%
2021/07/01	2.1	347.71	4	342.50	334.50	-2	1,048	-0.19%
2021/06/30	1	347.00	3	347.83	345.00	-2	1,063	-0.19%
2021/06/29	3	351.50	1	352.50	345.50	2	1,085	0.18%
2021/06/28	3	361.00	0	0.00	352.00	3	1,135	0.26%
2021/06/25	8	357.94	0	0.00	352.00	8	1,130	0.71%
2021/06/24	3	396.00	2	385.00	386.00	1	1,051	0.10%
2021/06/23	1	400.50	4	414.00	414.00	-3	1,025	-0.29%
2021/06/22	0	0.00	1	376.00	376.50	-1	1,012	-0.10%
2021/06/18	1	335.50	1	343.00	337.00	0	1,009	0.00%
2021/06/07	1	307.00	0	0.00	307.00	1	1,269	0.08%
2021/06/02	1	316.50	3	321.17	324.50	-2	1,241	-0.16%
2021/06/01	1	306.00	1	311.00	306.50	0	1,228	0.00%
2021/05/31	0	0.00	10	305.45	304.00	-10	1,214	-0.82%
2021/05/27	1	306.50	0	0.00	303.00	1	1,217	0.08%
2021/05/26	0	0.00	1	313.00	313.00	-1	1,211	-0.08%
2021/05/25	12	299.92	1	303.00	295.00	11	1,199	0.92%
2021/05/21	1	305.00	1	309.50	303.00	0	1,191	0.00%
2021/05/19	0	0.00	1	312.00	301.00	-1	1,206	-0.08%
2021/05/17	16	290.19	0	0.00	281.00	16	1,198	1.34%
2021/05/14	2	308.75	2	312.50	311.50	0	1,176	0.00%
2021/05/11	0	0.00	1	306.00	307.00	-1	1,126	-0.09%
2021/05/03	0	0.00	1	319.00	309.50	-1	1,090	-0.09%
2021/04/27	0	0.00	1	297.00	296.50	-1	1,067	-0.09%
2021/04/23	1	287.50	0	0.00	288.50	1	1,081	0.09%
2021/04/19	0	0.00	1	298.00	297.00	-1	1,102	-0.09%
2021/04/14	1	295.00	0	0.00	295.50	1	1,159	0.09%
2021/04/13	1	301.50	0	0.00	290.50	1	1,160	0.09%
2021/04/12	0	0.00	1	344.50	303.00	-1	1,153	-0.09%
2021/04/08	1	327.50	0	0.00	328.00	1	1,131	0.09%
2021/04/06	0	0.00	7	342.00	329.00	-7	1,117	-0.63%
2021/04/01	0	0.00	2	330.25	336.00	-2	1,090	-0.18%
2021/03/31	0	0.00	1	332.00	323.00	-1	1,061	-0.09%
2021/03/30	0	0.00	1	319.00	313.50	-1	998	-0.10%
2021/03/29	0	0.00	1	307.00	309.50	-1	990	-0.10%
2021/03/26	1	311.00	1	320.00	311.00	0	995	0.00%
2021/03/25	1	314.00	0	0.00	304.50	1	966	0.10%
2021/03/24	0	0.00	3	308.83	320.00	-3	973	-0.31%
2021/03/23	2	303.25	0	0.00	300.00	2	996	0.20%
2021/03/19	4	311.50	4	313.25	304.00	0	1,077	0.00%
2021/03/18	1	305.00	5	305.10	311.00	-4	1,001	-0.40%
2021/03/17	1	272.00	1.2	279.83	283.00	-0.2	960	-0.02%
2021/03/16	3	278.00	7.4	277.47	278.00	-4.4	952	-0.46%
2021/03/15	5	269.00	17.1	271.77	263.50	-12.1	933	-1.29%
2021/03/09	1	246.00	0	0.00	243.00	1	918	0.11%
2021/03/05	1	250.00	0	0.00	246.00	1	951	0.11%
2021/03/04	0.1	240.00	0	0.00	238.00	0.1	976	0.01%
2021/03/03	1	233.00	1	237.00	242.00	0	984	0.00%
2021/02/24	2.1	255.10	3	255.50	251.00	-0.9	1,090	-0.08%
2021/02/23	24	256.42	12	256.79	252.00	12	1,127	1.06%
2021/02/22	1	251.00	1	256.00	251.50	0	1,213	0.00%
2021/02/19	1	247.50	2	249.00	250.00	-1	1,231	-0.08%
2021/02/18	1	243.50	0	0.00	243.00	1	1,252	0.08%
2021/02/05	2	227.25	0	0.00	226.00	2	1,282	0.16%
2021/02/04	0	0.00	1	223.50	221.50	-1	1,300	-0.08%
2021/02/03	2	226.25	1	228.00	225.00	1	1,314	0.08%
2021/02/02	1	230.50	1	231.50	225.50	0	1,334	0.00%
2021/01/25	0	0.00	0.3	245.00	245.00	-0.3	1,641	-0.02%
2021/01/21	2	237.75	0	0.00	238.00	2	1,664	0.12%
2021/01/20	0	0.00	1	242.00	237.00	-1	1,676	-0.06%
2021/01/18	1	232.00	1	236.00	248.50	0	1,721	0.00%
2021/01/15	0.1	243.50	1	238.50	237.00	-0.9	1,793	-0.05%
2021/01/14	1	252.50	0	0.00	247.50	1	1,795	0.06%
2021/01/13	0.4	258.50	1	256.00	253.00	-0.6	1,805	-0.03%
2021/01/12	1	259.50	0	0.00	256.50	1	1,804	0.06%
2021/01/11	1	271.00	2	269.50	268.50	-1	1,808	-0.06%
2021/01/08	3	271.67	2.3	269.55	266.50	0.7	1,821	0.04%
2021/01/07	1	269.00	3	263.50	268.00	-2	1,815	-0.11%
2021/01/05	0	0.00	3	248.17	250.50	-3	1,825	-0.16%
2021/01/04	4	236.75	3	237.67	242.00	1	1,825	0.05%
2020/12/31	1.3	245.23	2.2	240.73	239.00	-0.9	1,825	-0.05%
2020/12/28	0	0.00	3	248.00	250.00	-3	1,879	-0.16%
2020/12/25	2.1	246.90	2	247.00	245.50	0.1	1,904	0.01%
2020/12/23	0	0.00	2	248.75	254.50	-2	1,929	-0.10%
2020/12/22	1.1	247.64	2	255.25	240.50	-0.9	1,957	-0.05%
2020/12/21	2	255.00	9	253.83	253.00	-7	1,979	-0.35%
2020/12/18	2.1	250.64	2	254.25	252.00	0.1	1,999	0.00%
2020/12/17	3	237.36	5	245.00	253.00	-2	2,009	-0.10%
2020/12/16	6	232.42	6	238.58	241.50	0	2,072	0.00%
2020/12/15	3	235.17	1	227.00	225.50	2	2,140	0.09%
2020/12/14	2	249.25	0	0.00	245.50	2	2,117	0.09%
2020/12/11	5	258.00	0	0.00	252.00	5	2,146	0.23%
2020/12/10	3	255.17	58	255.57	257.50	-55	2,150	-2.56%
2020/12/09	3	268.50	0	0.00	263.00	3	2,194	0.14%
2020/12/08	4	273.25	0	0.00	271.50	4	2,228	0.18%
2020/12/07	1	280.00	2	276.00	275.00	-1	2,265	-0.04%
2020/12/03	0	0.00	1	286.50	288.00	-1	2,319	-0.04%
2020/12/02	1.2	284.33	2	288.00	283.50	-0.8	2,429	-0.03%
2020/11/30	1	297.00	2	302.00	296.50	-1	2,461	-0.04%
2020/11/27	1	297.00	1	298.50	296.50	0	2,429	0.00%
2020/11/25	34	297.19	1	293.50	293.00	33	2,417	1.37%
2020/11/24	5	302.40	4	304.50	295.00	1	2,401	0.04%
2020/11/23	31	302.52	1	294.00	293.00	30	2,348	1.28%
2020/11/19	14	298.36	22	298.00	298.00	-8	2,290	-0.35%
2020/11/18	1	286.00	1	287.50	282.00	0	2,194	0.00%
2020/11/17	1	281.50	2	282.25	277.00	-1	2,172	-0.05%
2020/11/16	1	272.50	4	272.75	276.00	-3	2,187	-0.14%
2020/11/11	0	0.00	1	272.00	275.50	-1	2,221	-0.05%
2020/11/10	6	274.17	0	0.00	266.00	6	2,325	0.26%
2020/11/09	2	277.75	1	277.50	280.00	1	2,397	0.04%
2020/11/06	5	275.30	3	274.83	275.00	2	2,445	0.08%
2020/11/05	6	278.92	4	277.88	277.50	2	2,472	0.08%
2020/11/04	1	258.00	1	259.00	259.00	0	2,377	0.00%
2020/10/30	1	261.50	1	257.00	256.50	0	2,383	0.00%
2020/10/27	1	260.50	0	0.00	263.00	1	2,538	0.04%
2020/10/26	2	262.75	1	258.50	258.50	1	2,686	0.04%
2020/10/23	3	271.83	5	272.10	262.00	-2	2,670	-0.07%
2020/10/22	1	258.00	1	259.50	260.00	0	2,631	0.00%
2020/10/21	2	258.25	0	0.00	253.50	2	2,632	0.08%
2020/10/16	1	258.00	1	259.50	255.50	0	2,673	0.00%
2020/10/15	1	270.50	1	272.50	264.50	0	2,698	0.00%
2020/10/14	2	269.50	1	272.00	269.00	1	2,733	0.04%
2020/10/12	1	264.00	1	266.00	264.00	0	2,742	0.00%
2020/10/08	3	267.00	1	269.50	267.00	2	2,766	0.07%
2020/10/07	1	268.50	2	270.50	270.00	-1	2,778	-0.04%
2020/10/05	2	271.25	1	275.00	272.00	1	2,812	0.04%
2020/09/30	1	257.50	2	259.50	263.00	-1	2,828	-0.04%
2020/09/29	1	264.50	1	262.50	258.50	0	2,851	0.00%
2020/09/28	0	0.00	30	262.80	267.50	-30	2,905	-1.03%
2020/09/25	2	257.50	2	260.50	265.00	0	3,030	0.00%
2020/09/24	1	266.00	1	270.50	272.00	0	3,020	0.00%
2020/09/23	1	281.00	1	289.00	276.00	0	3,160	0.00%
2020/09/22	3	282.00	2	286.50	281.50	1	3,163	0.03%
2020/09/21	3	297.00	1	299.00	290.00	2	3,143	0.06%
2020/09/18	3	295.83	4	301.00	291.00	-1	3,076	-0.03%
2020/09/16	1	268.00	3	279.17	280.00	-2	3,091	-0.06%
2020/09/15	1	276.50	1	278.50	267.50	0	3,115	0.00%
2020/09/14	8	266.69	8	265.31	278.50	0	3,137	0.00%
2020/09/11	4	271.75	3	266.00	262.00	1	3,199	0.03%
2020/09/10	4	285.25	4	286.13	286.00	0	3,379	0.00%
2020/09/09	0	0.00	4	288.50	297.00	-4	3,402	-0.12%
2020/09/08	1	283.50	1	285.00	290.00	0	3,444	0.00%
2020/09/07	2	298.25	1	312.50	286.50	1	3,521	0.03%
2020/09/01	0	0.00	1	259.00	256.00	-1	4,187	-0.02%
2020/08/31	0	0.00	1	251.00	251.00	-1	4,411	-0.02%
2020/08/25	1	227.00	0	0.00	232.00	1	4,686	0.02%
2020/08/20	1	241.50	0	0.00	242.00	1	5,212	0.02%
2020/08/19	6	258.75	4	258.88	268.00	2	5,249	0.04%
2020/08/18	1	222.00	2	234.00	244.00	-1	5,403	-0.02%
2020/08/14	0	0.00	3	197.83	202.00	-3	5,662	-0.05%
2020/08/13	4	191.88	1	191.00	184.00	3	5,716	0.05%
2020/08/12	2	187.50	2	188.25	189.50	0	5,931	0.00%
2020/08/11	0	0.00	7	184.00	191.50	-7	6,049	-0.12%
2020/08/10	2	180.50	1	183.50	178.00	1	6,235	0.02%
2020/08/07	1	181.50	0	0.00	179.00	1	6,369	0.02%
2020/08/06	5	187.20	6	185.83	183.50	-1	6,528	-0.02%
2020/08/05	2	177.50	8	179.75	182.00	-6	6,580	-0.09%
2020/08/04	8	177.56	4	179.25	176.50	4	6,633	0.06%
2020/08/03	2	175.50	0	0.00	175.50	2	6,769	0.03%
2020/07/31	4	176.63	1	176.00	176.00	3	6,832	0.04%
2020/07/30	3	179.67	2	175.50	179.00	1	6,840	0.01%
2020/07/29	1	169.50	1	171.00	168.00	0	6,696	0.00%
2020/07/24	1	168.50	1	170.50	166.00	0	6,716	0.00%
2020/07/23	0	0.00	2	171.00	174.00	-2	6,796	-0.03%
2020/07/22	2	169.50	1	171.50	170.00	1	6,804	0.01%
2020/07/21	1	169.50	1	167.00	169.50	0	6,813	0.00%
2020/07/20	2	161.50	3	161.67	160.50	-1	6,908	-0.01%
2020/07/17	1	170.50	1	171.00	171.00	0	6,950	0.00%
2020/07/16	1	170.50	1	166.50	175.00	0	6,941	0.00%
2020/07/15	1	174.50	1	168.00	168.00	0	6,926	0.00%
2020/07/14	1	176.50	0	0.00	172.00	1	6,917	0.01%
2020/07/13	2	177.50	1	179.00	178.00	1	6,911	0.01%
2020/07/10	1	173.00	0	0.00	173.50	1	6,918	0.01%
2020/07/09	0	0.00	2	177.25	176.50	-2	6,925	-0.03%
2020/07/08	0	0.00	1	182.00	180.00	-1	6,934	-0.01%
2020/07/07	3	183.00	0	0.00	178.50	3	6,903	0.04%
2020/07/06	2	183.25	3	184.83	186.50	-1	6,883	-0.01%
2020/07/03	0	0.00	1	177.00	177.00	-1	6,771	-0.01%
2020/07/02	6	179.92	6	176.33	174.00	0	6,770	0.00%
2020/06/30	2	169.75	2	173.00	173.00	0	6,593	0.00%
2020/06/29	1	171.50	3	172.17	168.50	-2	6,618	-0.03%
2020/06/24	4	175.63	202	180.93	168.00	-198	6,594	-3.00%	大賣/鉅額交易
2020/06/22	0	0.00	5	173.90	172.00	-5	6,511	-0.08%
2020/06/19	4	170.00	9	171.56	173.50	-5	6,471	-0.08%
2020/06/18	5	171.30	3	175.33	169.00	2	6,444	0.03%
2020/06/17	12	170.92	11	174.91	170.00	1	6,328	0.02%
2020/06/16	2	165.50	0	0.00	160.50	2	6,116	0.03%
2020/06/15	0	0.00	2	157.00	159.50	-2	6,085	-0.03%
2020/06/12	1	161.00	3	161.33	161.50	-2	6,040	-0.03%
2020/06/11	3	170.00	1.4	171.14	171.00	1.6	5,955	0.03%
2020/06/10	203	169.13	3	169.67	166.00	200	5,878	3.40%	大買/鉅額交易
2020/06/09	4	170.25	2	178.50	167.00	2	5,770	0.03%
2020/06/08	2	161.50	2	163.50	171.50	0	5,392	0.00%
2020/06/05	0	0.00	204	149.46	156.00	-204	5,238	-3.89%	大賣/鉅額交易
2020/06/04	1	143.00	10	142.00	142.00	-9	5,032	-0.18%
2020/06/03	5	143.50	7	141.93	139.50	-2	4,976	-0.04%
2020/06/02	2	141.00	1	140.00	139.00	1	4,909	0.02%
2020/06/01	8	139.88	3	138.50	140.00	5	4,867	0.10%
2020/05/29	206	140.38	1	139.00	142.00	205	4,834	4.24%	大買/鉅額交易
2020/05/28	13	143.23	9	142.00	137.00	4	4,729	0.08%
2020/05/27	1	144.00	11	144.55	142.50	-10	4,536	-0.22%
2020/05/26	2	141.00	1	143.00	136.00	1	4,396	0.02%
2020/05/25	24	141.29	13	142.96	141.50	11	4,331	0.25%
2020/05/22	4	138.63	10	139.20	141.00	-6	4,180	-0.14%
2020/05/21	6	130.00	16	129.94	131.00	-10	3,975	-0.25%
2020/05/20	12	124.88	11	129.32	130.50	1	3,910	0.03%
2020/05/19	14.4	137.10	4.3	126.77	127.00	10.1	3,769	0.27%
2020/05/18	6	129.50	9	131.56	133.00	-3	3,513	-0.09%
2020/05/15	13	118.38	26	119.33	121.00	-13	3,353	-0.39%
2020/05/14	8	111.63	7	111.93	110.00	1	3,145	0.03%
2020/05/13	9	109.39	7	114.71	108.50	2	3,021	0.07%
2020/05/12	8	107.94	7	107.14	106.50	1	2,883	0.03%
2020/05/11	7	103.36	2	105.00	108.00	5	2,798	0.18%
2020/05/08	4	101.45	4	99.70	98.50	0	2,754	0.00%
2020/05/07	0	0.00	13	93.40	96.10	-13	2,596	-0.50%
2020/05/06	8	87.21	2	86.55	87.40	6	2,675	0.22%
2020/05/04	2	85.60	2	85.95	84.60	0	2,780	0.00%
2020/04/30	1	86.60	5	87.12	86.00	-4	2,902	-0.14%
2020/04/29	3	87.63	7	88.11	87.10	-4	3,163	-0.13%
2020/04/28	3	85.73	8	85.70	86.10	-5	3,283	-0.15%
2020/04/24	5	82.90	10	83.23	82.40	-5	3,375	-0.15%
2020/04/23	5	83.40	9	83.77	83.90	-4	3,675	-0.11%
2020/04/22	8	78.50	12	78.75	80.80	-4	3,712	-0.11%
2020/04/21	1	75.00	0	0.00	74.60	1	3,673	0.03%
2020/04/20	7	75.64	1	75.80	75.90	6	3,653	0.16%
2020/04/17	4	75.63	4	75.18	74.00	0	3,638	0.00%
2020/04/16	0	0.00	1	74.50	74.50	-1	3,617	-0.03%
2020/04/15	8	75.89	7	75.67	74.40	1	3,607	0.03%
2020/04/14	6	74.37	20	75.59	76.30	-14	3,573	-0.39%
2020/04/13	5	74.18	1	72.80	72.80	4	3,553	0.11%
2020/04/10	1	70.60	1	71.40	70.80	0	3,504	0.00%
2020/04/09	1	71.40	3	71.00	72.10	-2	3,491	-0.06%
2020/04/08	3	69.03	16	68.99	70.00	-13	3,455	-0.38%
2020/04/07	5	67.06	16	67.74	67.10	-11	3,463	-0.32%
2020/04/06	0	0.00	1	64.90	64.90	-1	3,429	-0.03%
2020/04/01	2	63.80	0	0.00	63.50	2	3,410	0.06%
2020/03/31	4	63.23	7	64.17	64.30	-3	3,396	-0.09%
2020/03/30	1	58.80	0	0.00	62.50	1	3,347	0.03%
2020/03/27	10	64.08	4	63.33	62.40	6	3,333	0.18%
2020/03/26	23	62.45	18	62.83	63.70	5	3,296	0.15%
2020/03/25	1	57.50	3	58.50	60.10	-2	3,256	-0.06%
2020/03/24	3	54.80	2	56.05	54.70	1	3,230	0.03%
2020/03/20	3	52.77	1	52.90	53.10	2	3,209	0.06%
2020/03/17	0	0.00	3	56.90	56.70	-3	3,168	-0.09%
2020/03/16	2	62.50	1	59.10	59.10	1	3,177	0.03%
2020/03/13	5	63.62	2	62.85	64.00	3	3,185	0.09%
2020/03/12	4	72.03	2	70.30	69.60	2	3,155	0.06%
2020/03/11	4	78.08	0	0.00	77.30	4	3,120	0.13%
2020/03/09	5	81.00	0	0.00	77.80	5	3,122	0.16%
2020/03/06	1	80.20	0	0.00	80.10	1	3,121	0.03%
2020/03/05	5	81.90	3	82.10	81.70	2	3,137	0.06%
2020/03/04	1	79.10	1	78.00	78.50	0	3,138	0.00%
2020/03/03	0	0.00	2	81.05	79.70	-2	3,177	-0.06%
2020/03/02	5	79.18	1	79.70	79.00	4	3,256	0.12%
2020/02/27	2	82.25	1	82.30	80.10	1	3,266	0.03%
2020/02/26	13	79.50	2	80.10	80.00	11	3,277	0.34%
2020/02/25	8	79.43	7	79.59	79.40	1	3,401	0.03%
2020/02/21	2	85.25	2	84.45	84.00	0	3,388	0.00%
2020/02/20	1	84.50	2	85.10	86.00	-1	3,388	-0.03%
2020/02/19	2	84.85	4	85.45	84.40	-2	3,373	-0.06%
2020/02/18	1	84.20	2	83.55	82.80	-1	3,341	-0.03%
2020/02/17	16	85.64	1	86.60	83.80	15	3,408	0.44%
2020/02/14	3	84.73	5	86.02	86.50	-2	3,378	-0.06%
2020/02/13	6	85.70	3	85.93	84.50	3	3,367	0.09%
2020/02/12	7	84.71	5	85.42	86.00	2	3,352	0.06%
2020/02/11	4	83.73	5	83.70	84.50	-1	3,332	-0.03%
2020/02/10	0	0.00	1	83.20	82.40	-1	3,354	-0.03%
2020/02/07	5	85.32	4	87.23	83.60	1	3,354	0.03%
2020/02/06	3	85.67	2	86.40	87.00	1	3,197	0.03%
2020/02/05	12	88.19	4	89.00	85.40	8	3,173	0.25%
2020/02/04	10	85.51	13	87.89	88.30	-3	3,095	-0.10%
2020/02/03	8	90.44	7	88.84	86.50	1	3,070	0.03%
2020/01/31	0	0.00	20.1	83.25	86.00	-20.1	2,925	-0.69%
2020/01/30	8	79.03	3	79.77	78.20	5	2,827	0.18%
2020/01/20	7	80.03	5	81.28	82.20	2	2,900	0.07%
2020/01/17	9	81.32	5	81.58	79.00	4	2,823	0.14%
2020/01/16	3	75.90	29	75.01	76.60	-26	2,544	-1.02%
2020/01/15	0	0.00	13	69.70	69.70	-13	2,412	-0.54%
2020/01/13	2	63.60	0	0.00	63.00	2	2,690	0.07%
2020/01/09	1	63.10	2	63.30	63.00	-1	3,319	-0.03%
2020/01/08	2	61.60	1	62.30	61.50	1	3,350	0.03%
2020/01/07	14	62.96	0	0.00	62.50	14	3,359	0.42%
2019/12/31	0	0.00	3	67.57	67.50	-3	3,551	-0.08%
2019/12/30	2	66.00	1	66.70	65.90	1	3,533	0.03%
2019/12/26	4	66.10	0	0.00	65.50	4	3,568	0.11%
2019/12/20	2	67.35	2	68.00	67.00	0	3,767	0.00%
2019/12/17	5	67.62	0	0.00	67.60	5	3,883	0.13%
2019/12/16	2	67.30	6	68.38	68.00	-4	3,905	-0.10%
2019/12/13	6	66.35	0	0.00	66.30	6	3,910	0.15%
2019/12/12	1	67.70	10	67.60	67.50	-9	3,934	-0.23%
2019/12/10	8	67.28	8	67.70	69.30	0	3,989	0.00%
2019/12/06	1	66.20	0	0.00	66.30	1	4,142	0.02%
2019/12/05	2	67.20	2	68.15	66.20	0	4,187	0.00%
2019/12/04	8	66.86	0	0.00	66.60	8	4,248	0.19%
2019/12/03	2	68.85	4	69.10	66.90	-2	4,368	-0.05%
2019/12/02	8	68.11	3	68.77	68.60	5	4,474	0.11%
2019/11/29	5	70.08	1	69.50	68.60	4	4,538	0.09%
2019/11/28	9	70.80	13	71.58	71.10	-4	4,649	-0.09%
2019/11/27	9	71.33	20	71.58	71.00	-11	4,666	-0.24%
2019/11/26	11	69.73	6	70.07	69.10	5	4,733	0.11%
2019/11/25	10	70.24	12	70.48	69.30	-2	4,803	-0.04%
2019/11/22	6	70.60	18	70.91	70.70	-12	4,731	-0.25%
2019/11/21	5	65.44	0	0.00	66.50	5	4,589	0.11%
2019/11/19	1	64.50	1	64.70	64.90	0	4,543	0.00%
2019/11/18	0	0.00	2	63.85	63.40	-2	4,521	-0.04%
2019/11/15	4	63.70	3	63.60	63.10	1	4,512	0.02%
2019/11/14	5	63.44	1	63.30	62.90	4	4,505	0.09%
2019/11/13	3	67.57	0	0.00	66.80	3	4,438	0.07%
2019/11/12	0	0.00	1	65.10	67.40	-1	4,431	-0.02%
2019/11/11	1	67.70	2	67.50	65.80	-1	4,416	-0.02%
2019/11/08	2	65.85	1	66.90	67.20	1	4,432	0.02%
2019/11/07	4	67.48	1	67.00	66.00	3	4,409	0.07%
2019/11/06	5	70.92	5	71.36	70.00	0	4,353	0.00%
2019/11/05	25	70.47	0	0.00	70.00	25	4,298	0.58%
2019/11/04	18	70.82	2	70.40	70.40	16	4,287	0.37%
2019/11/01	3	70.73	2	71.60	72.00	1	4,248	0.02%
2019/10/31	16	71.75	10	72.76	69.70	6	4,206	0.14%
2019/10/30	22	70.69	32	71.07	71.20	-10	4,090	-0.24%
2019/10/29	3	67.70	2	68.30	68.10	1	3,953	0.03%
2019/10/28	12	68.64	18	68.65	68.50	-6	3,914	-0.15%
2019/10/25	1	64.40	0	0.00	65.60	1	3,740	0.03%
2019/10/24	6	64.72	3	65.43	65.30	3	3,710	0.08%
2019/10/23	20	64.75	0	0.00	64.10	20	3,684	0.54%
2019/10/22	16	66.98	17	66.27	65.60	-1	3,657	-0.03%
2019/10/21	30	66.10	41	66.66	67.40	-11	3,559	-0.31%
2019/10/18	20	62.89	31	62.30	63.80	-11	3,409	-0.32%
2019/10/17	17	57.68	41.8	58.11	59.70	-24.8	3,072	-0.81%
2019/10/16	0	0.00	3	54.20	54.30	-3	2,871	-0.10%
2019/10/15	2	53.50	0	0.00	52.90	2	2,922	0.07%
2019/10/14	2	53.95	10	54.60	53.80	-8	2,944	-0.27%
2019/10/09	6	56.37	0	0.00	55.00	6	2,983	0.20%
2019/10/08	2	54.80	5	55.30	56.50	-3	2,929	-0.10%
2019/10/07	1	54.00	4	53.90	53.10	-3	2,867	-0.10%
2019/10/02	1	52.80	2	53.60	54.00	-1	2,890	-0.03%
2019/09/27	2	52.25	0	0.00	51.90	2	2,892	0.07%
2019/09/26	2	54.10	0	0.00	53.70	2	2,885	0.07%
2019/09/25	8	55.05	3	55.20	54.40	5	2,881	0.17%
2019/09/24	6	53.42	3	54.70	55.30	3	2,715	0.11%
2019/09/23	0	0.00	2	52.45	52.60	-2	2,631	-0.08%
2019/09/20	2	51.10	0	0.00	51.10	2	2,600	0.08%
2019/09/19	5	52.42	0	0.00	52.10	5	2,567	0.19%
2019/09/18	0	0.00	1	52.90	52.90	-1	2,550	-0.04%
2019/09/17	2	53.15	2	53.55	53.50	0	2,530	0.00%
2019/09/16	0	0.00	1	53.00	52.60	-1	2,502	-0.04%
2019/09/12	6	53.53	0	0.00	52.20	6	2,461	0.24%
2019/09/11	12	54.15	25	54.01	54.30	-13	2,403	-0.54%
2019/09/10	6	52.20	6	52.60	51.70	0	2,253	0.00%
2019/09/09	8	51.91	11	52.25	51.90	-3	2,251	-0.13%
2019/09/06	19	51.26	8	51.50	50.40	11	2,257	0.49%
2019/09/05	12	53.07	5	53.72	52.00	7	2,194	0.32%
2019/09/04	2	54.95	5	55.10	57.70	-3	2,074	-0.14%
2019/09/03	3	53.20	4	53.40	53.20	-1	2,007	-0.05%
2019/09/02	9	52.67	23	53.38	53.10	-14	1,911	-0.73%
2019/08/30	1	48.50	7	48.89	49.10	-6	1,762	-0.34%
2019/08/29	11	47.81	5	47.56	48.00	6	1,691	0.35%
2019/08/28	250	43.22	0	0.00	44.95	250	1,527	16.36%	大買/鉅額交易
2019/08/22	0	0.00	2	40.50	40.55	-2	1,416	-0.14%
2019/08/16	0	0.00	1	40.75	40.60	-1	1,396	-0.07%
2019/08/13	3	39.70	0	0.00	39.50	3	1,381	0.22%
2019/08/05	2	37.00	0	0.00	36.60	2	1,423	0.14%
2019/08/02	2	37.90	2	37.50	37.50	0	1,416	0.00%
2019/07/30	1	38.45	1	38.50	38.15	0	1,406	0.00%
2019/07/23	1	40.70	0	0.00	40.65	1	1,307	0.08%
2019/07/22	1	42.85	0	0.00	42.90	1	1,260	0.08%
2019/07/19	0	0.00	1	42.20	42.90	-1	1,217	-0.08%
2019/07/18	3	41.85	4	42.35	41.40	-1	1,185	-0.08%
2019/07/17	5	42.04	4	42.08	40.70	1	1,126	0.09%
2019/07/15	2	39.93	2	40.35	41.10	0	996	0.00%
2019/07/12	1	38.35	1	38.15	38.10	0	927	0.00%
2019/07/10	1	37.10	6	37.11	37.30	-5	867	-0.58%
2019/07/09	0	0.00	2	37.00	37.65	-2	844	-0.24%
2019/06/24	0	0.00	5	35.85	35.35	-5	710	-0.70%
2019/06/19	1	34.90	0	0.00	34.70	1	684	0.15%
2019/06/18	1	34.45	0	0.00	34.90	1	682	0.15%
2019/06/17	1	35.20	0	0.00	35.10	1	682	0.15%
2019/06/11	0	0.00	20	33.75	34.85	-20	529	-3.77%
2019/06/05	0	0.00	1	31.75	31.85	-1	467	-0.21%
2019/05/31	1	32.40	0	0.00	32.20	1	473	0.21%
2019/05/24	0	0.00	1	32.00	32.10	-1	459	-0.22%
2019/05/17	1	32.50	0	0.00	32.20	1	414	0.24%
2019/05/15	0	0.00	1	33.80	33.40	-1	384	-0.26%
2019/05/14	0	0.00	2	32.70	32.80	-2	333	-0.60%
2019/05/08	0	0.00	7	30.75	30.65	-7	279	-2.51%
2019/04/11	0	0.00	1	30.40	30.00	-1	227	-0.44%
2019/03/27	0	0.00	6	28.58	28.85	-6	178	-3.37%
2019/03/22	0	0.00	5	28.60	28.60	-5	174	-2.87%
2019/03/21	0	0.00	2	29.00	28.85	-2	170	-1.17%
2019/03/20	1	28.85	0	0.00	28.75	1	163	0.61%
2019/03/08	5	28.35	0	0.00	28.30	5	146	3.41%
2019/03/07	5	28.45	0	0.00	28.20	5	157	3.17%
2019/01/29	0	0.00	2	27.00	27.05	-2	134	-1.49%
2019/01/28	0	0.00	3	27.07	26.90	-3	131	-2.28%
2019/01/21	1	26.15	1	26.30	26.30	0	138	0.00%
2019/01/18	0	0.00	1	26.35	26.35	-1	140	-0.71%
2019/01/08	0	0.00	1	26.10	25.95	-1	145	-0.69%
2019/01/04	1	25.10	0	0.00	24.80	1	150	0.66%
2018/12/18	0	0.00	5	25.95	25.95	-5	168	-2.96%
2018/12/04	0	0.00	3	26.63	26.70	-3	180	-1.66%
2018/12/03	5	26.40	0	0.00	26.60	5	180	2.77%
2018/11/27	1	25.10	0	0.00	25.10	1	162	0.62%
2018/11/14	2	25.05	2	24.95	24.95	0	168	0.00%
2018/10/15	1	24.05	1	24.35	25.00	0	174	0.00%
2018/10/12	0	0.00	2	23.88	25.00	-2	170	-1.17%
2018/10/11	20	23.21	0	0.00	23.10	20	165	12.11%
2018/10/09	9	25.65	0	0.00	25.50	9	152	5.89%
2018/10/08	1	25.65	0	0.00	25.80	1	155	0.65%
2018/10/05	14	26.00	0	0.00	25.70	14	160	8.71%
2018/10/01	0	0.00	1	26.50	26.80	-1	170	-0.59%
2018/09/28	2	26.45	2	26.53	26.45	0	178	0.00%
2018/09/25	2	26.75	0	0.00	26.75	2	191	1.04%
2018/09/20	2	26.85	2	27.20	26.80	0	194	0.00%
2018/09/19	2	26.90	0	0.00	26.95	2	195	1.02%
2018/09/18	2	26.95	0	0.00	26.80	2	196	1.02%
2018/07/20	2	27.70	1	27.70	27.80	1	566	0.18%
2018/07/12	0	0.00	1	28.85	28.85	-1	655	-0.15%
2018/06/26	0	0.00	5	29.60	29.85	-5	983	-0.51%
2018/06/15	0	0.00	5	31.65	31.65	-5	1,173	-0.43%
2018/06/12	1	31.85	5	31.75	31.75	-4	1,301	-0.31%
2018/06/07	1	31.35	0	0.00	31.30	1	1,527	0.07%
2018/06/06	1	31.70	0	0.00	31.85	1	1,528	0.07%
2018/06/05	5	31.36	9	31.76	31.60	-4	1,526	-0.26%
2018/06/04	3	32.17	1	32.00	31.50	2	1,475	0.14%
2018/05/31	0	0.00	2	30.65	30.65	-2	1,494	-0.13%
2018/05/29	0	0.00	1	30.60	30.50	-1	1,507	-0.07%
2018/05/28	2	29.70	2	30.53	30.45	0	1,542	0.00%
2018/05/25	2	29.80	2	29.80	29.70	0	1,572	0.00%
2018/05/16	0	0.00	1	30.25	30.50	-1	1,657	-0.06%
2018/05/15	0	0.00	2	30.00	29.70	-2	1,670	-0.12%
2018/05/14	0	0.00	5	29.85	29.85	-5	1,721	-0.29%
2018/05/11	0	0.00	5	29.85	29.85	-5	1,740	-0.29%
2018/05/07	2	30.50	0	0.00	30.40	2	1,886	0.11%
2018/05/04	0	0.00	0.1	30.40	30.40	-0.1	1,968	-0.01%
2018/05/02	2	31.10	7	30.90	30.85	-5	2,142	-0.23%
2018/04/30	0	0.00	2	30.80	30.80	-2	2,227	-0.09%
2018/04/27	3	30.60	0	0.00	30.20	3	2,419	0.12%
2018/04/26	2	31.95	0	0.00	30.00	2	2,543	0.08%
2018/04/24	1	32.90	1	31.85	31.90	0	2,605	0.00%
2018/04/23	8	32.26	0	0.00	33.15	8	2,632	0.30%
2018/04/20	0	0.00	1	31.50	31.25	-1	2,591	-0.04%
2018/04/17	0	0.00	4	30.70	30.70	-4	2,615	-0.15%
2018/04/16	4	32.10	0	0.00	31.65	4	2,602	0.15%
2018/04/13	0	0.00	5	32.70	33.40	-5	2,589	-0.19%
2018/04/12	10	33.15	4	33.45	33.45	6	2,573	0.23%
2018/04/11	1	33.85	1	33.05	32.95	0	2,556	0.00%
2018/04/10	15	33.71	2	33.73	33.45	13	2,531	0.51%
2018/04/03	0	0.00	5	33.34	33.20	-5	2,467	-0.20%
2018/04/02	2	34.10	3	33.73	33.85	-1	2,450	-0.04%
2018/03/31	2	31.95	8	33.77	33.80	-6	2,382	-0.25%
2018/03/29	0	0.00	3	31.70	31.50	-3	2,301	-0.13%
2018/03/28	5	31.26	1	31.30	31.20	4	2,293	0.17%
2018/03/27	3	31.63	1	31.30	31.55	2	2,291	0.09%
2018/03/26	4	32.18	5	31.90	32.20	-1	2,269	-0.04%
2018/03/23	1	30.00	3	30.77	30.60	-2	2,220	-0.09%
2018/03/22	4	31.43	2	31.85	31.00	2	2,193	0.09%
2018/03/21	9	33.14	9	33.17	32.60	0	2,154	0.00%
2018/03/20	11	32.68	2	32.40	32.50	9	2,114	0.43%
2018/03/19	1	33.00	2	32.55	32.60	-1	2,089	-0.05%
2018/03/16	10	32.85	1	33.10	33.35	9	2,016	0.45%
2018/03/15	7	33.26	0	0.00	32.75	7	1,968	0.36%
2018/03/14	9	30.71	0	0.00	32.10	9	1,820	0.49%
2018/03/07	5	29.25	1	29.70	29.55	4	1,674	0.24%
2018/02/09	1	26.50	1	27.80	27.35	0	1,569	0.00%
2018/02/06	0	0.00	1	29.05	27.95	-1	1,508	-0.07%
2018/01/31	0	0.00	1	32.00	31.70	-1	1,389	-0.07%
2018/01/30	5	32.16	12	33.15	32.00	-7	1,361	-0.51%
2018/01/29	1	35.50	0	0.00	34.55	1	1,261	0.08%
2018/01/25	3	34.10	0	0.00	33.60	3	1,106	0.27%
2018/01/24	3	33.00	4.3	33.92	34.65	-1.3	1,019	-0.13%
2018/01/23	11	33.37	12	33.70	33.50	-1	933	-0.11%
2018/01/22	6	31.23	3	31.30	31.60	3	745	0.40%
2018/01/18	5	30.44	2	29.30	29.15	3	599	0.50%
2018/01/17	5	28.61	4	28.38	29.80	1	525	0.19%