大學光 (3218)-日盛券商分點個股進出

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
259.0
漲跌
▲11.0
漲幅
+4.44%
成交量
1,479張
產業
上櫃生技醫療類股
374人加入追蹤

立即追蹤
本地時間:14:30

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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/03/31	5.1	400.76	5	395.40	395.50	0.1	794	0.01%
2023/03/30	7	408.71	8	412.75	416.50	-1	764	-0.13%
2023/03/29	4	379.50	4	384.75	387.50	0	691	0.00%
2023/03/28	4	369.25	4	358.00	366.50	0	669	0.00%
2023/03/24	0	0.00	3	349.00	351.00	-3	633	-0.47%
2023/03/22	0	0.00	1	359.00	354.50	-1	640	-0.16%
2023/03/21	1	355.00	0	0.00	355.00	1	639	0.16%
2023/03/16	2	356.25	7	354.71	348.00	-5	647	-0.77%
2023/03/15	2	347.50	1	346.50	347.50	1	645	0.16%
2023/03/14	1	333.50	1.2	326.47	338.50	-0.2	653	-0.02%
2023/03/06	60	335.99	2	328.75	335.50	58	753	7.69%
2023/03/03	0	0.00	1	330.50	328.50	-1	779	-0.13%
2023/02/22	0	0.00	0	328.50	325.00	0	823	0.00%
2023/02/21	1	322.50	0	0.00	330.50	1	825	0.12%
2023/02/20	2	313.50	0	0.00	319.00	2	826	0.24%
2023/02/14	1	328.00	2	328.50	326.00	-1	839	-0.12%
2023/02/09	45	342.29	23	342.74	346.00	22	818	2.69%
2023/02/08	18	339.69	0	0.00	340.00	18	810	2.22%
2023/02/01	50	332.81	0	0.00	331.00	50	786	6.36%
2023/01/30	0	0.00	1	329.50	325.00	-1	772	-0.13%
2023/01/17	1	328.00	2	330.21	324.00	-1	763	-0.14%
2023/01/16	3	324.53	4	317.75	327.50	-1	739	-0.13%
2023/01/13	0	0.00	1	308.00	308.00	-1	711	-0.14%
2023/01/11	2	300.00	0	0.00	301.50	2	711	0.28%
2023/01/09	2	305.25	3.1	303.11	302.00	-1.1	702	-0.16%
2023/01/06	2	310.50	1.3	309.42	308.00	0.7	695	0.10%
2023/01/05	1	308.00	6	309.92	309.00	-5	695	-0.72%
2023/01/04	0.2	313.09	6	311.17	307.50	-5.8	684	-0.85%
2023/01/03	2	300.25	1	304.00	299.00	1	659	0.15%
2022/12/30	0	0.00	1	302.00	298.50	-1	642	-0.16%
2022/12/28	1	292.00	0	0.00	292.00	1	627	0.16%
2022/12/23	0.1	290.50	0	0.00	290.00	0.1	638	0.02%
2022/12/21	0.1	280.50	7	280.00	283.00	-6.9	639	-1.08%
2022/12/19	44	289.48	1	291.00	289.50	43	636	6.76%
2022/12/16	5	291.50	2	292.00	289.50	3	635	0.47%
2022/12/15	2	294.50	2	296.50	293.00	0	634	0.00%
2022/12/14	1	293.40	10.7	285.76	293.50	-9.7	635	-1.53%
2022/12/12	1	293.50	1	290.00	292.50	0	630	0.00%
2022/12/09	1	297.00	0	0.00	292.00	1	626	0.16%
2022/12/08	2	299.00	0	0.00	296.50	2	618	0.32%
2022/12/07	1	299.00	1	300.50	298.50	0	609	0.00%
2022/12/06	0	0.00	1	299.50	298.00	-1	589	-0.17%
2022/12/05	11.1	300.00	6	303.50	303.00	5.1	574	0.88%
2022/12/02	0	0.00	29	279.38	286.00	-29	529	-5.47%
2022/12/01	2	270.00	2	272.75	272.00	0	502	0.00%
2022/11/30	6	265.50	2	265.75	265.50	4	493	0.81%
2022/11/29	4	260.50	3	262.00	265.50	1	491	0.20%
2022/11/28	11	267.18	0	0.00	265.50	11	487	2.26%
2022/11/25	26	279.54	2	278.50	274.00	24	479	5.00%
2022/11/23	1	252.50	3	261.67	261.50	-2	464	-0.43%
2022/11/18	3	249.00	1	256.50	247.00	2	477	0.42%
2022/11/16	71	245.33	0	0.00	245.50	71	475	14.93%
2022/11/15	3	248.83	0	0.00	246.00	3	478	0.63%
2022/11/14	1	273.00	2	266.00	252.00	-1	491	-0.20%
2022/10/28	46	248.79	0	0.00	245.50	46	550	8.36%
2022/10/25	0	0.00	17	232.88	233.00	-17	558	-3.04%
2022/10/21	0	0.00	5	240.40	241.00	-5	571	-0.87%
2022/10/18	0	0.00	0.1	262.02	262.00	-0.1	568	-0.02%
2022/10/17	0	0.00	1	266.00	262.00	-1	574	-0.17%
2022/10/14	0	0.00	0.1	260.00	262.50	-0.1	575	-0.01%
2022/10/13	2	255.50	1	262.00	253.50	1	576	0.17%
2022/10/11	1	257.00	0	0.00	266.00	1	584	0.17%
2022/10/06	1	273.00	1	273.00	273.00	0	611	0.00%
2022/10/05	0	0.00	1	278.50	278.50	-1	635	-0.16%
2022/10/03	3	280.67	5	276.50	274.00	-2	678	-0.29%
2022/09/29	0	0.00	1	293.00	295.00	-1	697	-0.14%
2022/09/28	2	289.00	1	286.00	281.00	1	700	0.14%
2022/09/23	1	290.50	0	0.00	288.00	1	702	0.14%
2022/09/21	1	290.00	0	0.00	293.50	1	700	0.14%
2022/09/19	0	0.00	10	300.50	300.50	-10	693	-1.44%
2022/09/14	0	0.00	3	314.17	312.00	-3	699	-0.43%
2022/09/13	1	312.50	0	0.00	312.50	1	700	0.14%
2022/09/02	1	318.00	11	317.27	319.00	-10	680	-1.47%
2022/08/30	1	335.00	1	335.00	335.00	0	661	0.00%
2022/08/29	0	0.00	10	334.50	336.50	-10	644	-1.55%
2022/08/26	0	0.00	2	346.50	347.00	-2	644	-0.31%
2022/08/25	7	360.64	12	356.63	355.50	-5	636	-0.79%
2022/08/24	0	0.00	7	350.93	353.00	-7	623	-1.12%
2022/08/23	0	0.00	3	340.50	341.00	-3	612	-0.49%
2022/08/17	5	357.00	0	0.00	355.00	5	571	0.88%
2022/08/16	3	330.50	4	341.00	343.50	-1	553	-0.18%
2022/08/15	0	0.00	1	327.00	329.50	-1	522	-0.19%
2022/08/12	1	323.50	0	0.00	323.00	1	524	0.19%
2022/08/11	1	328.00	1	327.50	325.00	0	521	0.00%
2022/08/05	1	335.50	6	332.67	335.50	-5	527	-0.95%
2022/07/28	1	331.00	2	328.25	329.00	-1	502	-0.20%
2022/07/27	0	0.00	3	318.00	320.00	-3	502	-0.60%
2022/07/25	1	306.50	1	313.00	316.00	0	498	0.00%
2022/07/20	3	317.50	0	0.00	309.50	3	500	0.60%
2022/07/19	1	322.50	1	318.50	318.00	0	506	0.00%
2022/07/18	0	0.00	22	315.95	325.50	-22	506	-4.35%
2022/07/15	2	316.75	1	312.50	311.50	1	492	0.20%
2022/07/14	5	310.10	4	310.00	314.00	1	478	0.21%
2022/07/13	2	321.50	15	318.67	314.50	-13	460	-2.82%
2022/07/12	5	308.20	5	312.80	294.00	0	433	0.00%
2022/07/11	16	303.25	16	293.28	301.00	0	404	0.00%
2022/07/07	1	307.00	5	297.50	293.50	-4	368	-1.09%
2022/07/06	4	287.50	2	293.25	292.00	2	346	0.58%
2022/07/01	0.1	268.50	7	274.64	269.00	-7	340	-2.04%
2022/06/24	22	284.30	0	0.00	283.50	22	356	6.16%
2022/06/16	2	273.00	0	0.00	268.50	2	343	0.58%
2022/05/30	19	259.74	0	0.00	258.00	19	391	4.86%
2022/05/20	1	246.50	1	254.50	254.50	0	394	0.00%
2022/05/18	0	0.00	10	251.50	250.00	-10	387	-2.58%
2022/05/16	1	252.00	2	248.50	246.00	-1	385	-0.26%
2022/05/13	0	0.00	6	259.33	258.50	-6	387	-1.55%
2022/05/11	8	243.25	11	246.50	248.00	-3	386	-0.78%
2022/05/10	2	235.50	0	0.00	238.00	2	381	0.52%
2022/05/09	3	228.50	0	0.00	231.00	3	382	0.79%
2022/05/06	0	0.00	1	227.00	241.00	-1	380	-0.26%
2022/05/04	16	228.66	0	0.00	226.00	16	367	4.36%
2022/05/03	25	240.70	0	0.00	237.00	25	358	6.98%
2022/04/29	5	246.50	0	0.00	250.00	5	354	1.41%
2022/04/27	4	238.88	1	237.00	243.00	3	348	0.86%
2022/04/26	3	230.83	1	234.50	234.50	2	343	0.58%
2022/04/25	13	220.88	6	221.58	220.50	7	332	2.10%
2022/04/22	1	248.00	10	244.00	244.50	-9	318	-2.83%
2022/04/21	0	0.00	2	260.00	260.00	-2	311	-0.64%
2022/04/20	0	0.00	4	269.00	268.00	-4	309	-1.29%
2022/04/19	0	272.50	0	0.00	269.00	0	309	0.01%
2022/04/15	1	267.50	1	267.00	269.00	0	311	0.00%
2022/04/08	0	0.00	69	272.25	273.00	-69	306	-22.54%
2022/03/28	0	0.00	21	270.52	274.00	-21	260	-8.07%
2022/03/21	1	275.50	1	275.00	275.00	0	256	0.00%
2022/03/18	0	0.00	10	274.25	274.50	-10	257	-3.89%
2022/03/17	1	276.50	0	0.00	277.00	1	252	0.40%
2022/03/16	1	276.50	11	276.86	276.00	-10	247	-4.04%
2022/03/15	3	302.50	0	0.00	306.50	3	235	1.28%
2022/03/14	0	0.00	1	309.00	312.00	-1	235	-0.43%
2022/03/11	4	298.75	5	296.30	300.50	-1	220	-0.45%
2022/03/08	4	261.50	8	261.50	259.50	-4	197	-2.03%
2022/03/07	0.1	269.00	0	0.00	270.00	0.1	199	0.05%
2022/03/03	1	280.50	0	0.00	283.00	1	219	0.46%
2022/03/01	14	281.46	1	282.00	284.50	13	235	5.52%
2022/02/25	1	274.00	0	0.00	270.00	1	242	0.41%
2022/02/22	1	294.50	0	0.00	288.00	1	261	0.38%
2022/02/15	0	0.00	1	287.50	287.00	-1	275	-0.36%
2022/02/14	3	279.33	2	280.25	281.50	1	274	0.36%
2022/02/11	1	275.00	2	279.50	280.00	-1	268	-0.37%
2022/02/09	2	270.00	0	0.00	272.50	2	258	0.77%
2022/02/07	3	264.50	0	0.00	266.50	3	256	1.17%
2022/01/24	3	259.33	0	0.00	265.50	3	261	1.15%
2022/01/21	1	266.00	0	0.00	266.50	1	266	0.38%
2022/01/20	1	267.00	0	0.00	267.00	1	266	0.38%
2022/01/19	2	274.00	0	0.00	272.00	2	264	0.76%
2022/01/14	1	275.00	1	276.50	277.00	0	269	0.00%
2022/01/13	1	278.00	1	280.00	280.00	0	271	0.00%
2022/01/07	1	267.00	0	0.00	268.00	1	266	0.38%
2021/12/23	3	280.00	0	0.00	281.00	3	331	0.90%
2021/12/22	1	285.00	6	285.83	284.00	-5	333	-1.50%
2021/12/20	0	0.00	3	274.50	275.50	-3	329	-0.91%
2021/12/16	0	0.00	2	278.50	277.50	-2	334	-0.60%
2021/12/10	2	280.00	0	0.00	280.00	2	337	0.59%
2021/12/09	1	280.00	0	0.00	280.00	1	336	0.30%
2021/12/07	3	276.00	0	0.00	279.50	3	328	0.91%
2021/12/06	2	274.50	0	0.00	274.50	2	327	0.61%
2021/12/02	1	269.50	0	0.00	270.00	1	323	0.31%
2021/11/30	1	283.00	7	274.29	283.50	-6	316	-1.89%
2021/11/29	4	265.63	4	268.00	266.50	0	306	0.00%
2021/11/26	0	0.00	5	271.40	269.50	-5	304	-1.64%
2021/11/25	7	269.79	2	267.00	270.50	5	305	1.64%
2021/11/24	6	272.17	0	0.00	270.50	6	299	2.00%
2021/11/23	7	278.71	0	0.00	278.00	7	291	2.40%
2021/11/22	1	287.50	3	283.67	284.00	-2	286	-0.70%
2021/11/19	11	293.59	17.1	288.47	287.00	-6.1	288	-2.11%
2021/11/17	1	292.50	0	0.00	288.00	1	279	0.36%
2021/11/15	0	0.00	7	293.43	292.00	-7	276	-2.53%
2021/11/12	1	296.00	0	0.00	294.00	1	279	0.36%
2021/11/03	1	321.00	0	0.00	316.00	1	302	0.33%
2021/11/02	1	317.00	1	317.00	317.00	0	306	0.00%
2021/10/29	0	0.00	1	318.00	318.00	-1	323	-0.31%
2021/10/26	0.1	304.50	0	0.00	304.50	0.1	332	0.03%
2021/10/20	1	312.00	0	0.00	313.50	1	404	0.25%
2021/10/18	1	324.00	0	0.00	312.50	1	440	0.23%
2021/10/15	1	327.00	0	0.00	325.50	1	458	0.22%
2021/10/14	0	0.00	1	327.00	328.00	-1	517	-0.19%
2021/10/13	0	0.00	1	348.00	335.00	-1	544	-0.18%
2021/10/12	2	347.50	10	348.90	345.00	-8	549	-1.46%
2021/10/08	1	338.00	1	340.00	340.00	0	539	0.00%
2021/10/01	0	0.00	10	303.80	302.00	-10	562	-1.78%
2021/09/29	0.1	296.50	19	297.32	297.00	-19	585	-3.24%
2021/09/27	0	0.00	1	306.50	309.00	-1	620	-0.16%
2021/09/23	0	0.00	2	301.50	302.50	-2	650	-0.31%
2021/09/22	0	0.00	3	297.67	296.00	-3	670	-0.45%
2021/09/15	1	298.50	1	299.50	299.50	0	863	0.00%
2021/09/14	1	299.50	0	0.00	298.00	1	909	0.11%
2021/09/10	1	299.50	0	0.00	299.50	1	965	0.10%
2021/09/06	0	0.00	22	307.20	304.00	-22	1,016	-2.16%
2021/08/25	0	0.00	1	311.00	310.50	-1	1,070	-0.09%
2021/08/24	1	301.50	1	301.50	303.00	0	1,081	0.00%
2021/08/23	0	0.00	1	308.00	311.00	-1	1,077	-0.09%
2021/08/20	0	0.00	1	302.00	300.50	-1	1,078	-0.09%
2021/08/18	2	301.50	1	305.00	314.50	1	1,101	0.09%
2021/08/17	0	0.00	1	305.50	305.50	-1	1,116	-0.09%
2021/08/11	2	335.50	1	323.50	323.50	1	1,136	0.09%
2021/08/10	1	330.50	1	337.50	335.00	0	1,138	0.00%
2021/08/09	5	326.10	1	330.00	325.50	4	1,160	0.34%
2021/08/06	0	0.00	2	336.75	336.50	-2	1,181	-0.17%
2021/08/04	4	339.50	0	344.50	339.00	4	1,203	0.33%
2021/08/03	0	0.00	1	360.48	351.00	-1	1,206	-0.09%
2021/08/02	14	353.82	2	354.50	354.00	12	1,220	0.98%
2021/07/30	1	363.00	0	0.00	357.50	1	1,219	0.08%
2021/07/29	1	369.50	1.3	372.28	368.00	-0.3	1,216	-0.02%
2021/07/27	4	366.88	1	359.50	359.00	3	1,208	0.25%
2021/07/26	1	376.06	2	377.00	378.50	-1	1,207	-0.08%
2021/07/23	0	0.00	0.1	356.11	363.00	-0.1	1,190	-0.01%
2021/07/22	1.1	354.12	3	351.17	362.00	-1.9	1,175	-0.16%
2021/07/21	3	349.00	2	354.75	342.50	1	1,161	0.09%
2021/07/20	12	356.25	9	353.94	342.50	3	1,143	0.26%
2021/07/19	1	340.50	3	333.83	349.50	-2	1,086	-0.18%
2021/07/16	0	0.00	2	319.50	318.00	-2	1,063	-0.19%
2021/07/15	3	310.33	0.1	315.50	311.50	3	1,059	0.28%
2021/07/14	1	306.00	1	306.00	303.50	0	1,059	0.00%
2021/07/13	2	318.75	2	317.50	305.50	0	1,053	0.00%
2021/07/08	1	341.00	9	339.06	338.00	-8	1,050	-0.76%
2021/07/07	6	328.08	2	328.75	322.50	4	1,046	0.38%
2021/07/06	2	321.50	0	0.00	322.00	2	1,058	0.19%
2021/07/05	0	0.00	31	326.71	336.50	-31	1,064	-2.91%
2021/07/02	1.1	342.17	4	334.63	336.00	-3	1,047	-0.28%
2021/07/01	1	339.00	0	0.00	334.50	1	1,048	0.10%
2021/06/30	2	346.51	1	352.50	345.00	1	1,063	0.09%
2021/06/29	0	0.00	1	355.00	345.50	-1	1,085	-0.09%
2021/06/28	24	351.00	31	351.16	352.00	-7	1,135	-0.62%
2021/06/25	29	360.28	24	358.05	352.00	5	1,130	0.44%
2021/06/24	24	416.77	3	416.50	386.00	21	1,051	2.00%
2021/06/23	8	394.26	11	407.05	414.00	-3	1,025	-0.29%
2021/06/22	1	376.00	2	375.50	376.50	-1	1,012	-0.10%
2021/06/21	11	345.27	5	342.50	342.50	6	1,014	0.59%
2021/06/18	12	339.00	15	337.77	337.00	-3	1,009	-0.30%
2021/06/17	1	317.00	0	0.00	315.50	1	1,002	0.10%
2021/06/15	0.5	313.50	0	0.00	311.50	0.5	1,147	0.04%
2021/06/10	0	0.00	3	314.50	309.00	-3	1,218	-0.25%
2021/06/09	0.5	312.86	1	308.50	306.50	-0.5	1,248	-0.04%
2021/06/04	0	0.00	3	308.00	307.00	-3	1,273	-0.24%
2021/06/03	9	326.56	11	320.95	313.00	-2	1,268	-0.16%
2021/06/02	21	318.02	21	326.19	324.50	0	1,241	0.00%
2021/06/01	2	314.00	4	317.00	306.50	-2	1,228	-0.16%
2021/05/31	0	0.00	5	305.50	304.00	-5	1,214	-0.41%
2021/05/27	1	313.00	0.1	307.06	303.00	0.9	1,217	0.07%
2021/05/26	2.1	310.95	9	308.44	313.00	-6.9	1,211	-0.57%
2021/05/25	2	310.25	4	298.25	295.00	-2	1,199	-0.17%
2021/05/18	3	299.33	2	298.50	306.00	1	1,204	0.08%
2021/05/17	11	290.68	21	285.98	281.00	-10	1,198	-0.83%
2021/05/14	4	302.75	8	312.81	311.50	-4	1,176	-0.34%
2021/05/12	9	285.83	1	280.50	280.50	8	1,143	0.70%
2021/05/11	4	319.50	0	0.00	307.00	4	1,126	0.35%
2021/05/10	16	328.34	0	0.00	329.50	16	1,111	1.44%
2021/05/07	5	311.00	0	0.00	311.00	5	1,099	0.45%
2021/05/03	1	316.50	11	323.64	309.50	-10	1,090	-0.92%
2021/04/29	1	308.00	1	310.00	309.50	0	1,077	0.00%
2021/04/28	10	296.00	0	0.00	294.00	10	1,062	0.94%
2021/04/16	1	302.50	1	303.50	301.00	0	1,113	0.00%
2021/04/15	2	300.50	6	299.42	300.00	-4	1,135	-0.35%
2021/04/13	1	290.50	84	298.51	290.50	-83	1,160	-7.15%
2021/04/12	3	307.83	9	327.67	303.00	-6	1,153	-0.52%
2021/04/06	1	338.00	1	342.50	329.00	0	1,117	0.00%
2021/04/01	1	331.00	5	332.40	336.00	-4	1,090	-0.37%
2021/03/31	2	333.50	2.1	329.72	323.00	-0.1	1,061	-0.01%
2021/03/30	1	317.50	0	0.00	313.50	1	998	0.10%
2021/03/29	1	309.00	0	0.00	309.50	1	990	0.10%
2021/03/26	8	324.00	7	308.57	311.00	1	995	0.10%
2021/03/24	3	315.67	4	312.25	320.00	-1	973	-0.10%
2021/03/22	31	309.58	31	306.58	313.00	0	1,058	0.00%
2021/03/19	50	313.18	55	312.88	304.00	-5	1,077	-0.46%
2021/03/18	364	301.73	14	307.61	311.00	350	1,001	34.95%	大買/鉅額交易
2021/03/17	3	273.67	1	271.50	283.00	2	960	0.21%
2021/03/16	0	0.00	3	276.17	278.00	-3	952	-0.32%
2021/03/15	2	271.59	1	276.50	263.50	1	933	0.11%
2021/03/11	1	260.00	0	0.00	259.50	1	922	0.11%
2021/02/25	0	244.00	0	245.00	243.50	0	1,064	0.00%
2021/02/24	0	0.00	0	252.00	251.00	0	1,090	0.00%
2021/02/23	0	0.00	1	252.00	252.00	-1	1,127	-0.09%
2021/02/22	0.1	255.50	0	0.00	251.50	0.1	1,213	0.00%
2021/02/19	0	0.00	1	249.50	250.00	-1	1,231	-0.08%
2021/02/05	0	0.00	3	224.50	226.00	-3	1,282	-0.23%
2021/02/04	0	225.00	0	0.00	221.50	0	1,300	0.00%
2021/02/03	1	227.00	1	226.50	225.00	0	1,314	0.00%
2021/02/01	0.1	225.00	0	0.00	225.00	0.1	1,349	0.00%
2021/01/26	1	243.50	2	238.00	238.00	-1	1,632	-0.06%
2021/01/22	1	238.00	1	239.00	238.00	0	1,647	0.00%
2021/01/19	3	245.00	0	0.00	244.50	3	1,687	0.18%
2021/01/18	5	237.00	0	0.00	248.50	5	1,721	0.29%
2021/01/15	2	239.75	1	249.00	237.00	1	1,793	0.06%
2021/01/14	2	249.00	0	0.00	247.50	2	1,795	0.11%
2021/01/13	3	256.83	1	253.00	253.00	2	1,805	0.11%
2021/01/12	2	269.25	3	266.33	256.50	-1	1,804	-0.06%
2021/01/11	4	269.88	1	271.00	268.50	3	1,808	0.17%
2021/01/08	1	269.50	1	265.50	266.50	0	1,821	0.00%
2021/01/07	5	261.00	12	262.17	268.00	-7	1,815	-0.39%
2021/01/06	0	0.00	6	250.33	251.00	-6	1,828	-0.33%
2021/01/05	0	0.00	14	247.46	250.50	-14	1,825	-0.77%
2021/01/04	2	238.50	19	240.45	242.00	-17	1,825	-0.93%
2020/12/31	1	239.00	1	240.00	239.00	0	1,825	0.00%
2020/12/29	0	0.00	1	245.50	245.50	-1	1,852	-0.05%
2020/12/28	2	246.00	6	247.17	250.00	-4	1,879	-0.21%
2020/12/25	3	249.00	1	250.00	245.50	2	1,904	0.11%
2020/12/24	1	251.50	0	0.00	247.50	1	1,915	0.05%
2020/12/23	2	247.50	13	245.15	254.50	-11	1,929	-0.57%
2020/12/22	4	247.50	3	246.33	240.50	1	1,957	0.05%
2020/12/21	4	254.00	14	255.14	253.00	-10	1,979	-0.51%
2020/12/18	2	251.25	2	253.50	252.00	0	1,999	0.00%
2020/12/17	2	234.75	8	245.75	253.00	-6	2,009	-0.30%
2020/12/16	5	227.60	3	229.83	241.50	2	2,072	0.10%
2020/12/15	25	231.26	27	233.18	225.50	-2	2,140	-0.09%
2020/12/14	1	242.50	0	0.00	245.50	1	2,117	0.05%
2020/12/11	2	256.00	12	259.00	252.00	-10	2,146	-0.47%
2020/12/10	3	257.67	12	255.00	257.50	-9	2,150	-0.42%
2020/12/09	8	269.50	13	269.35	263.00	-5	2,194	-0.23%
2020/12/08	1	270.50	0	0.00	271.50	1	2,228	0.04%
2020/12/07	1	278.00	0	0.00	275.00	1	2,265	0.04%
2020/12/04	3	288.33	1	289.50	286.00	2	2,283	0.09%
2020/12/03	1	280.00	0	0.00	288.00	1	2,319	0.04%
2020/12/02	1	286.00	1.2	291.84	283.50	-0.2	2,429	-0.01%
2020/12/01	7	293.43	3.1	293.88	292.00	3.9	2,470	0.16%
2020/11/30	2	297.75	18	297.14	296.50	-16	2,461	-0.65%
2020/11/27	5	297.30	4.1	296.49	296.50	1	2,429	0.04%
2020/11/26	1	295.00	1	296.50	297.50	0	2,426	0.00%
2020/11/25	3	294.17	1	299.50	293.00	2	2,417	0.08%
2020/11/24	7.1	303.79	17.1	299.16	295.00	-10	2,401	-0.42%
2020/11/23	16	300.00	13	300.96	293.00	3	2,348	0.13%
2020/11/20	2.2	299.50	4	300.25	296.50	-1.9	2,323	-0.08%
2020/11/19	15.2	298.01	44	293.07	298.00	-28.8	2,290	-1.26%
2020/11/18	45	283.24	22	284.50	282.00	23	2,194	1.05%
2020/11/17	3	279.83	4	280.50	277.00	-1	2,172	-0.05%
2020/11/16	1	272.00	1	275.00	276.00	0	2,187	0.00%
2020/11/13	1	270.00	0	0.00	272.00	1	2,213	0.05%
2020/11/12	2	279.50	2	275.00	279.50	0	2,221	0.00%
2020/11/11	0	0.00	1	272.00	275.50	-1	2,221	-0.05%
2020/11/10	3	275.33	22	275.55	266.00	-19	2,325	-0.82%
2020/11/09	15	277.23	3	278.33	280.00	12	2,397	0.50%
2020/11/06	1	279.00	1	274.00	275.00	0	2,445	0.00%
2020/11/05	20	274.05	19	272.34	277.50	1	2,472	0.04%
2020/11/04	12	264.83	14	261.71	259.00	-2	2,377	-0.08%
2020/11/03	2	254.00	1	254.00	255.00	1	2,289	0.04%
2020/11/02	1	259.50	11	258.95	253.50	-10	2,366	-0.42%
2020/10/29	0	0.00	1	261.00	262.00	-1	2,454	-0.04%
2020/10/28	2	258.50	1	256.00	256.00	1	2,481	0.04%
2020/10/27	3	259.66	3	259.50	263.00	0	2,538	0.00%
2020/10/26	4	265.25	4	267.75	258.50	0	2,686	0.00%
2020/10/23	8	273.88	8	270.69	262.00	0	2,670	0.00%
2020/10/22	0	0.00	1	257.50	260.00	-1	2,631	-0.04%
2020/10/21	2	255.25	1	262.00	253.50	1	2,632	0.04%
2020/10/20	1	256.50	0	0.00	256.50	1	2,640	0.04%
2020/10/19	1	255.00	1	253.00	261.00	0	2,663	0.00%
2020/10/16	1	263.00	0	0.00	255.50	1	2,673	0.04%
2020/10/15	1	266.00	0	0.00	264.50	1	2,698	0.04%
2020/10/14	3	278.00	5	274.40	269.00	-2	2,733	-0.07%
2020/10/13	0	0.00	2	261.75	261.50	-2	2,717	-0.07%
2020/10/12	4	266.38	4	266.25	264.00	0	2,742	0.00%
2020/10/08	2	268.75	1	270.50	267.00	1	2,766	0.04%
2020/10/07	1	269.00	0	0.00	270.00	1	2,778	0.04%
2020/10/06	4	271.50	3	269.50	267.00	1	2,795	0.04%
2020/10/05	5	268.00	4	269.38	272.00	1	2,812	0.04%
2020/09/30	4	256.38	4	259.50	263.00	0	2,828	0.00%
2020/09/29	4	262.38	1	263.00	258.50	3	2,851	0.11%
2020/09/28	4	266.25	4	265.00	267.50	0	2,905	0.00%
2020/09/25	4	258.00	14	258.07	265.00	-10	3,030	-0.33%
2020/09/24	3	271.17	3	272.83	272.00	0	3,020	0.00%
2020/09/23	4	283.50	5	281.00	276.00	-1	3,160	-0.03%
2020/09/22	1	281.50	1	284.00	281.50	0	3,163	0.00%
2020/09/21	12	298.29	7	296.36	290.00	5	3,143	0.16%
2020/09/18	34	298.01	17	301.76	291.00	17	3,076	0.55%
2020/09/17	1	279.00	1	277.00	279.00	0	3,057	0.00%
2020/09/16	6	275.67	9	275.61	280.00	-3	3,091	-0.10%
2020/09/15	7	273.43	9	273.67	267.50	-2	3,115	-0.06%
2020/09/14	9	267.56	8	266.44	278.50	1	3,137	0.03%
2020/09/11	5	267.00	16	268.09	262.00	-11	3,199	-0.34%
2020/09/10	3	289.83	1	300.00	286.00	2	3,379	0.06%
2020/09/09	2	292.25	2	293.75	297.00	0	3,402	0.00%
2020/09/08	4	290.75	3	292.33	290.00	1	3,444	0.03%
2020/09/07	17	296.97	10	297.95	286.50	7	3,521	0.20%
2020/09/04	16	293.22	7	294.71	297.00	9	3,509	0.26%
2020/09/03	3	269.67	3	270.00	270.00	0	3,593	0.00%
2020/08/27	1	236.00	0	0.00	230.00	1	4,569	0.02%
2020/08/25	6	230.00	6	230.25	232.00	0	4,686	0.00%
2020/08/21	1	239.00	0	0.00	240.00	1	5,011	0.02%
2020/08/20	12	241.83	15	245.03	242.00	-3	5,212	-0.06%
2020/08/19	14	254.11	15	256.60	268.00	-1	5,249	-0.02%
2020/08/18	15	235.93	6	234.50	244.00	9	5,403	0.17%
2020/08/17	8	217.81	4	218.38	222.00	4	5,591	0.07%
2020/08/14	22	199.14	50	196.96	202.00	-28	5,662	-0.49%
2020/08/13	22	194.77	21	188.10	184.00	1	5,716	0.02%
2020/08/12	19	186.11	9	187.72	189.50	10	5,931	0.17%
2020/08/11	7	184.86	20	184.28	191.50	-13	6,049	-0.21%
2020/08/10	1	176.00	7	179.71	178.00	-6	6,235	-0.10%
2020/08/07	6	182.58	4	182.00	179.00	2	6,369	0.03%
2020/08/06	7	186.93	4	187.13	183.50	3	6,528	0.05%
2020/08/05	0	0.00	10	181.00	182.00	-10	6,580	-0.15%
2020/08/04	3	178.33	5	180.60	176.50	-2	6,633	-0.03%
2020/08/03	22	177.68	7	177.86	175.50	15	6,769	0.22%
2020/07/31	12	178.25	17	175.56	176.00	-5	6,832	-0.07%
2020/07/30	19	178.32	35	178.71	179.00	-16	6,840	-0.23%
2020/07/29	11	168.00	10	173.00	168.00	1	6,696	0.01%
2020/07/28	4	168.88	45	168.57	173.00	-41	6,699	-0.61%
2020/07/27	1	167.50	64	166.50	165.00	-63	6,686	-0.94%
2020/07/24	2	169.50	0	0.00	166.00	2	6,716	0.03%
2020/07/23	2	173.50	21	172.50	174.00	-19	6,796	-0.28%
2020/07/22	2	169.50	3.6	171.94	170.00	-1.6	6,804	-0.02%
2020/07/21	8	168.63	19	166.13	169.50	-11	6,813	-0.16%
2020/07/20	13	160.96	62	165.34	160.50	-49	6,908	-0.71%
2020/07/17	2	170.00	72	169.99	171.00	-70	6,950	-1.01%
2020/07/16	1	172.00	12	172.25	175.00	-11	6,941	-0.16%
2020/07/15	14	173.54	34	171.00	168.00	-20	6,926	-0.29%
2020/07/14	1	176.00	7	175.43	172.00	-6	6,917	-0.09%
2020/07/13	3	178.17	1	179.00	178.00	2	6,911	0.03%
2020/07/10	1	172.00	10	171.85	173.50	-9	6,918	-0.13%
2020/07/09	1	180.50	5	182.00	176.50	-4	6,925	-0.06%
2020/07/08	1	181.50	7	183.64	180.00	-6	6,934	-0.09%
2020/07/07	7	183.29	26	182.06	178.50	-19	6,903	-0.28%
2020/07/06	28	184.95	17	186.79	186.50	11	6,883	0.16%
2020/07/03	2	174.50	4	176.63	177.00	-2	6,771	-0.03%
2020/07/02	27	177.11	27	177.94	174.00	0	6,770	0.00%
2020/07/01	2	172.50	1	173.00	172.50	1	6,614	0.02%
2020/06/30	0	0.00	2	170.25	173.00	-2	6,593	-0.03%
2020/06/29	9	170.89	12	171.71	168.50	-3	6,618	-0.05%
2020/06/24	29	174.57	24	171.88	168.00	5	6,594	0.08%
2020/06/23	4	174.38	4	172.75	175.50	0	6,506	0.00%
2020/06/22	19	173.92	22	174.77	172.00	-3	6,511	-0.05%
2020/06/19	11	170.50	16	171.44	173.50	-5	6,471	-0.08%
2020/06/18	28	171.27	28	173.43	169.00	0	6,444	0.00%
2020/06/17	38	172.72	27	173.50	170.00	11	6,328	0.17%
2020/06/16	7	162.86	0	0.00	160.50	7	6,116	0.11%
2020/06/15	4	159.00	7	158.64	159.50	-3	6,085	-0.05%
2020/06/12	4	161.38	2	164.00	161.50	2	6,040	0.03%
2020/06/11	15	168.23	17	168.85	171.00	-2	5,955	-0.03%
2020/06/10	25	169.40	25	167.52	166.00	0	5,878	0.00%
2020/06/09	91	173.93	89	173.19	167.00	2	5,770	0.03%
2020/06/08	77	164.29	24	170.27	171.50	53	5,392	0.98%
2020/06/05	49	150.31	54	153.32	156.00	-5	5,238	-0.10%
2020/06/04	15	141.40	15	142.17	142.00	0	5,032	0.00%
2020/06/03	1	140.50	3	144.83	139.50	-2	4,976	-0.04%
2020/06/02	20	138.73	47	140.34	139.00	-27	4,909	-0.55%
2020/06/01	1	138.00	0	0.00	140.00	1	4,867	0.02%
2020/05/29	13	139.35	13	139.35	142.00	0	4,834	0.00%
2020/05/28	11	144.73	15	143.43	137.00	-4	4,729	-0.08%
2020/05/27	29	142.10	31	140.40	142.50	-2	4,536	-0.04%
2020/05/26	2	141.00	15	140.73	136.00	-13	4,396	-0.30%
2020/05/25	309	143.54	4	143.50	141.50	305	4,331	7.04%	大買/鉅額交易
2020/05/22	31	139.27	32	140.48	141.00	-1	4,180	-0.02%
2020/05/21	11	129.82	28	129.84	131.00	-17	3,975	-0.43%
2020/05/20	38	124.92	33	125.70	130.50	5	3,910	0.13%
2020/05/19	123	132.46	103	132.59	127.00	20	3,769	0.53%	大買/大賣/
2020/05/18	32	131.09	29	130.36	133.00	3	3,513	0.09%
2020/05/15	42	118.98	47	118.73	121.00	-5	3,353	-0.15%
2020/05/14	9	112.11	7	110.64	110.00	2	3,145	0.06%
2020/05/13	35	111.39	28	111.84	108.50	7	3,021	0.23%
2020/05/12	21	108.38	11	108.09	106.50	10	2,883	0.35%
2020/05/11	7	102.50	3.1	106.08	108.00	3.9	2,798	0.14%
2020/05/08	33	101.06	144	100.06	98.50	-111	2,754	-4.03%	大賣/鉅額交易
2020/05/07	3	90.57	3	91.93	96.10	0	2,596	0.00%
2020/05/06	16	86.81	13	87.89	87.40	3	2,675	0.11%
2020/05/05	1	85.00	0	0.00	84.10	1	2,669	0.04%
2020/05/04	11	86.58	12	84.63	84.60	-1	2,780	-0.04%
2020/04/30	0	0.00	6	86.28	86.00	-6	2,902	-0.21%
2020/04/29	37	87.66	36	87.11	87.10	1	3,163	0.03%
2020/04/28	31	85.82	27	86.41	86.10	4	3,283	0.12%
2020/04/27	0	0.00	2	83.40	84.20	-2	3,286	-0.06%
2020/04/24	5	82.40	5	83.66	82.40	0	3,375	0.00%
2020/04/23	90	83.81	6	83.50	83.90	84	3,675	2.29%
2020/04/22	8	78.25	20	77.50	80.80	-12	3,712	-0.32%
2020/04/21	0	0.00	38	75.39	74.60	-38	3,673	-1.03%
2020/04/20	0	0.00	5	73.10	75.90	-5	3,653	-0.14%
2020/04/17	0	0.00	5	74.10	74.00	-5	3,638	-0.14%
2020/04/16	35	74.26	5	74.50	74.50	30	3,617	0.83%
2020/04/15	6	76.12	5	75.06	74.40	1	3,607	0.03%
2020/04/14	10	75.20	21	75.55	76.30	-11	3,573	-0.31%
2020/04/13	11	73.07	11	75.56	72.80	0	3,553	0.00%
2020/04/09	1	71.60	18	71.42	72.10	-17	3,491	-0.49%
2020/04/08	6	68.60	22	68.86	70.00	-16	3,455	-0.46%
2020/04/07	5	67.00	12	68.03	67.10	-7	3,463	-0.20%
2020/04/06	3	63.20	0	0.00	64.90	3	3,429	0.09%
2020/04/01	4	63.65	1	63.50	63.50	3	3,410	0.09%
2020/03/31	16	64.94	18	65.49	64.30	-2	3,396	-0.06%
2020/03/30	11	61.08	0	0.00	62.50	11	3,347	0.33%
2020/03/27	1	63.00	4	64.03	62.40	-3	3,333	-0.09%
2020/03/26	3	62.93	21	63.66	63.70	-18	3,296	-0.55%
2020/03/25	1	60.10	0	0.00	60.10	1	3,256	0.03%
2020/03/24	0	0.00	1	54.30	54.70	-1	3,230	-0.03%
2020/03/23	5	51.72	4	51.25	51.90	1	3,217	0.03%
2020/03/20	3	52.43	1	51.50	53.10	2	3,209	0.06%
2020/03/19	14	48.54	14	48.35	48.35	0	3,207	0.00%
2020/03/18	1	53.50	0	0.00	53.70	1	3,180	0.03%
2020/03/17	43	57.09	29	57.10	56.70	14	3,168	0.44%
2020/03/16	13	61.40	60	62.74	59.10	-47	3,177	-1.48%
2020/03/13	11	62.79	3	62.80	64.00	8	3,185	0.25%
2020/03/12	0	0.00	6	69.62	69.60	-6	3,155	-0.19%
2020/03/11	5	78.36	0	0.00	77.30	5	3,120	0.16%
2020/03/10	10	75.90	0	0.00	76.60	10	3,119	0.32%
2020/03/09	3	77.80	10	78.41	77.80	-7	3,122	-0.22%
2020/03/05	4	81.80	12	81.68	81.70	-8	3,137	-0.25%
2020/03/04	1	78.50	0	0.00	78.50	1	3,138	0.03%
2020/03/02	4	78.85	6	79.37	79.00	-2	3,256	-0.06%
2020/02/27	9	81.63	19	81.47	80.10	-10	3,266	-0.31%
2020/02/26	1	80.50	0	0.00	80.00	1	3,277	0.03%
2020/02/21	0	0.00	1	85.00	84.00	-1	3,388	-0.03%
2020/02/20	0	0.00	4	84.58	86.00	-4	3,388	-0.12%
2020/02/19	56	85.31	54	85.07	84.40	2	3,373	0.06%
2020/02/17	1	86.00	0	0.00	83.80	1	3,408	0.03%
2020/02/14	13	84.83	7	85.79	86.50	6	3,378	0.18%
2020/02/13	1	86.50	0	0.00	84.50	1	3,367	0.03%
2020/02/11	1	83.80	1	84.50	84.50	0	3,332	0.00%
2020/02/10	1	82.80	5	81.56	82.40	-4	3,354	-0.12%
2020/02/07	76	88.63	81	83.98	83.60	-5	3,354	-0.15%
2020/02/06	5	85.28	4	86.25	87.00	1	3,197	0.03%
2020/02/05	61	88.66	63	87.63	85.40	-2	3,173	-0.06%
2020/02/04	97	87.75	97	87.90	88.30	0	3,095	0.00%
2020/02/03	62	88.83	53	89.24	86.50	9	3,070	0.29%
2020/01/31	37	83.21	46	83.35	86.00	-9	2,925	-0.31%
2020/01/30	43	78.34	39	78.86	78.20	4	2,827	0.14%
2020/01/20	75	81.51	66	81.31	82.20	9	2,900	0.31%
2020/01/17	55	81.62	49	82.03	79.00	6	2,823	0.21%
2020/01/16	51	75.55	67	76.07	76.60	-16	2,544	-0.63%
2020/01/15	0	0.00	2	69.70	69.70	-2	2,412	-0.08%
2020/01/09	1	62.80	0	0.00	63.00	1	3,319	0.03%
2020/01/07	2	62.80	2	62.60	62.50	0	3,359	0.00%
2020/01/06	0	0.00	1	65.60	65.40	-1	3,372	-0.03%
2020/01/02	0	0.00	1	68.20	67.30	-1	3,541	-0.03%
2019/12/26	2	65.70	0	0.00	65.50	2	3,568	0.06%
2019/12/20	0	0.00	3	68.03	67.00	-3	3,767	-0.08%
2019/12/18	1	67.00	0	0.00	66.50	1	3,860	0.03%
2019/12/16	3	68.47	4	68.35	68.00	-1	3,905	-0.03%
2019/12/13	2	66.50	0	0.00	66.30	2	3,910	0.05%
2019/12/11	19	68.41	24	68.25	67.80	-5	3,965	-0.13%
2019/12/10	5	67.84	2	67.45	69.30	3	3,989	0.08%
2019/12/09	4	66.50	1	67.00	66.00	3	4,113	0.07%
2019/12/06	1	66.50	19	66.53	66.30	-18	4,142	-0.43%
2019/12/05	21	66.78	10	66.28	66.20	11	4,187	0.26%
2019/12/04	6	66.93	4	67.10	66.60	2	4,248	0.05%
2019/12/02	1	69.90	1	69.00	68.60	0	4,474	0.00%
2019/11/29	5	69.30	5	68.88	68.60	0	4,538	0.00%
2019/11/28	26	71.88	27	71.17	71.10	-1	4,649	-0.02%
2019/11/27	158	71.48	160	71.32	71.00	-2	4,666	-0.04%	大買/大賣/
2019/11/26	1	69.80	1	70.30	69.10	0	4,733	0.00%
2019/11/25	17	69.88	19	69.77	69.30	-2	4,803	-0.04%
2019/11/22	28	69.47	32	70.52	70.70	-4	4,731	-0.08%
2019/11/18	1	64.20	0	0.00	63.40	1	4,521	0.02%
2019/11/14	29	62.93	27	62.94	62.90	2	4,505	0.04%
2019/11/13	12	66.82	11	67.02	66.80	1	4,438	0.02%
2019/11/12	3	67.33	1	66.50	67.40	2	4,431	0.05%
2019/11/11	1	68.50	0	0.00	65.80	1	4,416	0.02%
2019/11/08	10	66.96	9	66.20	67.20	1	4,432	0.02%
2019/11/07	8	66.08	7	69.30	66.00	1	4,409	0.02%
2019/11/06	14	70.21	13	70.32	70.00	1	4,353	0.02%
2019/11/05	99	70.91	18	70.28	70.00	81	4,298	1.88%
2019/11/04	11	71.44	20	71.57	70.40	-9	4,287	-0.21%
2019/11/01	0	0.00	40	71.00	72.00	-40	4,248	-0.94%
2019/10/31	114	71.89	16	71.81	69.70	98	4,206	2.33%	大買/
2019/10/30	6	71.22	6	69.80	71.20	0	4,090	0.00%
2019/10/29	62	68.12	3	67.73	68.10	59	3,953	1.49%
2019/10/28	212	68.84	18	69.12	68.50	194	3,914	4.96%	大買/鉅額交易
2019/10/25	1	64.50	0	0.00	65.60	1	3,740	0.03%
2019/10/24	1	65.30	0	0.00	65.30	1	3,710	0.03%
2019/10/23	51	64.95	4	63.90	64.10	47	3,684	1.28%
2019/10/22	42	66.88	29	67.14	65.60	13	3,657	0.36%
2019/10/21	42	65.45	40	66.57	67.40	2	3,559	0.06%
2019/10/18	133	61.97	67	63.92	63.80	66	3,409	1.94%	大買/
2019/10/17	52	58.15	63	58.28	59.70	-11	3,072	-0.36%
2019/10/16	2	54.00	2	54.35	54.30	0	2,871	0.00%
2019/10/14	2	54.90	0	0.00	53.80	2	2,944	0.07%
2019/10/09	11	56.71	12	56.78	55.00	-1	2,983	-0.03%
2019/10/08	22	56.32	5	55.34	56.50	17	2,929	0.58%
2019/10/03	0	0.00	2	53.50	53.10	-2	2,896	-0.07%
2019/10/02	1	54.00	0	0.00	54.00	1	2,890	0.03%
2019/09/27	0	0.00	1	52.50	51.90	-1	2,892	-0.03%
2019/09/26	2	53.75	1	53.70	53.70	1	2,885	0.03%
2019/09/25	70	55.28	88	54.73	54.40	-18	2,881	-0.62%
2019/09/24	70	53.93	64	54.41	55.30	6	2,715	0.22%
2019/09/23	2	51.80	0	0.00	52.60	2	2,631	0.08%
2019/09/20	0	0.00	1	51.10	51.10	-1	2,600	-0.04%
2019/09/19	20	52.15	0	0.00	52.10	20	2,567	0.78%
2019/09/18	7	52.20	0	0.00	52.90	7	2,550	0.27%
2019/09/17	47	53.18	47	53.09	53.50	0	2,530	0.00%
2019/09/16	76	53.38	4	53.88	52.60	72	2,502	2.88%
2019/09/12	3	52.90	13	52.98	52.20	-10	2,461	-0.41%
2019/09/11	82	54.02	68	54.76	54.30	14	2,403	0.58%
2019/09/10	82	52.20	82	52.13	51.70	0	2,253	0.00%
2019/09/09	38	51.62	44	52.11	51.90	-6	2,251	-0.27%
2019/09/06	75	51.12	80	50.38	50.40	-5	2,257	-0.22%
2019/09/05	72	53.45	64	52.05	52.00	8	2,194	0.36%
2019/09/04	142	55.21	144	55.63	57.70	-2	2,074	-0.10%	大買/大賣/
2019/09/03	68	53.75	64	53.57	53.20	4	2,007	0.20%
2019/09/02	24	53.07	16	51.84	53.10	8	1,911	0.42%
2019/08/30	1	48.40	7	47.66	49.10	-6	1,762	-0.34%
2019/08/29	19	47.72	6	47.69	48.00	13	1,691	0.77%
2019/08/28	1	43.85	4	43.69	44.95	-3	1,527	-0.20%
2019/08/27	10	40.85	0	0.00	40.90	10	1,426	0.70%
2019/08/26	0	0.00	10	40.50	40.35	-10	1,420	-0.70%
2019/08/23	0	0.00	1	40.50	40.80	-1	1,415	-0.07%
2019/08/20	10	40.50	15	40.50	40.30	-5	1,412	-0.35%
2019/08/19	2	41.30	10	41.40	41.10	-8	1,404	-0.57%
2019/08/16	0	0.00	11	40.70	40.60	-11	1,396	-0.79%
2019/08/15	16	39.41	45	38.97	40.00	-29	1,392	-2.08%
2019/08/14	12	39.50	130	39.46	39.20	-118	1,387	-8.50%	大賣/鉅額交易
2019/08/13	548	40.33	377	39.94	39.50	171	1,381	12.38%	大買/大賣/鉅額交易
2019/08/12	0	0.00	1	38.65	39.05	-1	1,344	-0.07%
2019/08/06	0	0.00	3	37.53	38.15	-3	1,431	-0.21%
2019/08/05	0	0.00	2	36.60	36.60	-2	1,423	-0.14%
2019/08/01	2	39.10	0	0.00	38.80	2	1,409	0.14%
2019/07/29	10	39.54	26	39.42	39.40	-16	1,384	-1.16%
2019/07/26	35	40.14	1	39.65	39.65	34	1,375	2.47%
2019/07/25	6	39.54	41	39.17	39.80	-35	1,357	-2.58%
2019/07/24	11	40.99	5	40.44	40.00	6	1,327	0.45%
2019/07/23	20	40.56	0	0.00	40.65	20	1,307	1.53%
2019/07/22	15	42.38	13	43.33	42.90	2	1,260	0.16%
2019/07/19	16	42.70	14	41.95	42.90	2	1,217	0.16%
2019/07/18	9	41.48	10	42.13	41.40	-1	1,185	-0.08%
2019/07/17	25	42.57	23	42.07	40.70	2	1,126	0.18%
2019/07/16	35	41.03	34	41.56	40.95	1	1,037	0.10%
2019/07/15	105	40.14	78	39.93	41.10	27	996	2.71%	大買/
2019/07/12	18	39.07	7	38.51	38.10	11	927	1.19%
2019/07/10	5	37.30	1	37.00	37.30	4	867	0.46%
2019/07/09	23	36.89	15	37.31	37.65	8	844	0.95%
2019/07/08	6	35.45	1	35.65	35.40	5	790	0.63%
2019/07/05	41	35.34	0	0.00	35.40	41	793	5.17%
2019/07/04	3	34.55	1	34.25	34.70	2	773	0.26%
2019/07/03	6	35.29	0	0.00	34.95	6	763	0.79%
2019/07/02	0	0.00	7	35.24	35.60	-7	747	-0.94%
2019/07/01	15	34.72	0	0.00	34.70	15	724	2.07%
2019/06/27	15	34.60	0	0.00	34.60	15	721	2.08%
2019/06/26	1	34.30	0	0.00	34.60	1	718	0.14%
2019/06/25	9	35.00	0	0.00	34.55	9	725	1.24%
2019/06/24	3	35.30	0	0.00	35.35	3	710	0.42%
2019/06/21	16	35.31	9	34.67	35.40	7	700	1.00%
2019/06/20	0	0.00	3	34.65	34.70	-3	686	-0.44%
2019/06/19	7	34.66	0	0.00	34.70	7	684	1.02%
2019/06/18	8	34.46	17	34.60	34.90	-9	682	-1.32%
2019/06/17	27	35.25	19	35.63	35.10	8	682	1.17%
2019/06/14	13	35.61	6	35.65	35.15	7	644	1.09%
2019/06/13	0	0.00	4	34.19	34.55	-4	581	-0.69%
2019/06/12	16	34.15	9	34.07	34.30	7	556	1.26%
2019/06/11	5	33.20	1	33.65	34.85	4	529	0.75%
2019/06/05	5	31.85	0	0.00	31.85	5	467	1.07%
2019/05/27	0	0.00	3	32.20	32.20	-3	466	-0.64%
2019/05/22	0	0.00	1	33.60	32.45	-1	450	-0.22%
2019/05/16	1	32.85	22	32.90	32.80	-21	404	-5.20%
2019/05/15	22	33.50	6	33.38	33.40	16	384	4.16%
2019/05/14	34	31.72	1	32.80	32.80	33	333	9.89%
2019/05/13	67	31.10	2	31.20	31.20	65	297	21.88%
2019/05/10	11	30.20	0	0.00	30.60	11	284	3.87%
2019/05/08	40	30.86	1	31.10	30.65	39	279	13.96%
2019/05/06	2	29.80	0	0.00	29.95	2	263	0.76%
2019/04/23	0	0.00	1	30.50	30.45	-1	247	-0.40%
2019/04/01	10	29.00	0	0.00	28.90	10	194	5.15%
2019/03/29	2	28.70	0	0.00	28.90	2	189	1.05%
2019/03/28	4	28.80	1	28.65	28.85	3	189	1.58%
2019/03/25	0	0.00	3	28.30	28.50	-3	177	-1.69%
2019/03/21	4	28.98	0	0.00	28.85	4	170	2.34%
2019/03/14	0	28.25	0	0.00	28.40	0	146	0.00%
2019/03/06	2	28.65	3	28.30	28.30	-1	157	-0.64%
2019/01/16	0	0.00	1	26.20	26.05	-1	149	-0.67%
2019/01/14	0	0.00	4	26.30	26.35	-4	148	-2.69%
2019/01/08	4	25.85	0	0.00	25.95	4	145	2.75%
2019/01/07	4	25.30	0	0.00	25.20	4	144	2.77%
2019/01/03	3	25.30	0	0.00	25.25	3	164	1.83%
2018/12/27	4	25.25	0	0.00	25.10	4	171	2.33%
2018/12/05	1	26.45	0	0.00	26.20	1	181	0.55%
2018/12/03	11	26.67	0	0.00	26.60	11	180	6.10%
2018/11/30	10	26.27	0	0.00	26.05	10	177	5.65%
2018/11/23	2	25.10	0	0.00	25.10	2	164	1.21%
2018/11/14	3	25.00	0	0.00	24.95	3	168	1.78%
2018/10/19	0	0.00	3	24.20	25.00	-3	169	-1.77%
2018/10/15	2	24.25	2	24.70	25.00	0	174	0.00%
2018/09/27	2	26.70	0	0.00	26.45	2	182	1.09%
2018/09/20	3	27.05	1	27.10	26.80	2	194	1.03%
2018/08/29	0	0.00	2	27.20	27.20	-2	298	-0.67%
2018/08/28	0	0.00	2	26.75	26.75	-2	373	-0.53%
2018/08/15	2	25.90	0	0.00	25.90	2	462	0.43%
2018/08/14	1	26.40	0	0.00	26.50	1	460	0.22%
2018/08/13	0	0.00	1	25.90	25.90	-1	461	-0.22%
2018/08/10	0	0.00	3	28.00	27.85	-3	445	-0.67%
2018/08/07	2	28.05	0	0.00	28.10	2	470	0.42%
2018/08/06	3	28.05	0	0.00	28.05	3	473	0.63%
2018/08/02	3	28.02	0	0.00	27.75	3	485	0.62%
2018/07/26	0	0.00	1	28.05	28.10	-1	524	-0.19%
2018/07/25	0	0.00	1	28.05	28.05	-1	527	-0.19%
2018/07/23	0	0.00	1	27.65	27.65	-1	542	-0.18%
2018/07/20	5	27.95	2	27.80	27.80	3	566	0.53%
2018/07/09	0	0.00	2	27.65	28.05	-2	702	-0.28%
2018/07/06	1	27.65	0	0.00	27.50	1	718	0.14%
2018/07/05	1	28.05	0	0.00	28.00	1	738	0.14%
2018/07/02	0	0.00	8	30.05	29.70	-8	817	-0.98%
2018/06/26	1	29.65	0	0.00	29.85	1	983	0.10%
2018/06/20	8	30.24	0	0.00	30.20	8	1,105	0.72%
2018/06/14	0	0.00	1	31.90	31.65	-1	1,197	-0.08%
2018/06/13	0	0.00	1	32.35	31.95	-1	1,267	-0.08%
2018/06/11	0	0.00	6	31.97	32.30	-6	1,439	-0.42%
2018/06/06	2	31.65	0	0.00	31.85	2	1,528	0.13%
2018/06/05	3	31.30	0	0.00	31.60	3	1,526	0.20%
2018/06/04	0	0.00	5	31.76	31.50	-5	1,475	-0.34%
2018/06/01	2	30.73	0	0.00	30.75	2	1,484	0.13%
2018/05/29	3	30.68	0	0.00	30.50	3	1,507	0.20%
2018/05/28	0	0.00	1	30.00	30.45	-1	1,542	-0.06%
2018/05/25	1	29.80	0	0.00	29.70	1	1,572	0.06%
2018/05/24	0	0.00	10	29.84	29.75	-10	1,578	-0.63%
2018/05/17	6	30.03	0	0.00	30.00	6	1,646	0.36%
2018/05/16	0	0.00	1	30.40	30.50	-1	1,657	-0.06%
2018/05/14	3	29.80	0	0.00	29.85	3	1,721	0.17%
2018/05/10	1	29.70	0	0.00	29.50	1	1,752	0.06%
2018/04/24	1	32.90	0	0.00	31.90	1	2,605	0.04%
2018/04/23	10	33.15	12	31.99	33.15	-2	2,632	-0.08%
2018/04/20	1	31.30	0	0.00	31.25	1	2,591	0.04%
2018/04/19	2	31.55	0	0.00	31.55	2	2,623	0.08%
2018/04/18	1	31.10	0	0.00	31.20	1	2,616	0.04%
2018/04/17	2	30.85	11	30.96	30.70	-9	2,615	-0.34%
2018/04/16	21	32.75	10	32.65	31.65	11	2,602	0.42%
2018/04/13	0	0.00	24	33.17	33.40	-24	2,589	-0.93%
2018/04/12	34	33.37	0	0.00	33.45	34	2,573	1.32%
2018/04/11	0	0.00	40	33.16	32.95	-40	2,556	-1.56%
2018/04/10	0	0.00	1	33.80	33.45	-1	2,531	-0.04%
2018/04/09	2	33.45	1	33.40	32.90	1	2,480	0.04%
2018/04/02	0	0.00	13	34.25	33.85	-13	2,450	-0.53%
2018/03/31	142	33.14	4	34.11	33.80	138	2,382	5.79%	大買/鉅額交易
2018/03/29	1	31.65	0	0.00	31.50	1	2,301	0.04%
2018/03/28	0	0.00	8	31.21	31.20	-8	2,293	-0.35%
2018/03/27	11	31.67	4	31.80	31.55	7	2,291	0.31%
2018/03/26	3	32.03	2	32.15	32.20	1	2,269	0.04%
2018/03/23	2	30.95	6	30.32	30.60	-4	2,220	-0.18%
2018/03/22	0	0.00	5	32.30	31.00	-5	2,193	-0.23%
2018/03/21	31	33.16	2	32.98	32.60	29	2,154	1.35%
2018/03/20	2	32.55	2	32.88	32.50	0	2,114	0.00%
2018/03/19	1	32.60	19	33.22	32.60	-18	2,089	-0.86%
2018/03/16	0	0.00	15	32.83	33.35	-15	2,016	-0.74%
2018/03/15	31	33.30	20	33.30	32.75	11	1,968	0.56%
2018/03/14	5	31.28	15	31.25	32.10	-10	1,820	-0.55%
2018/03/12	0	0.00	1	29.60	29.30	-1	1,704	-0.06%
2018/03/08	2	29.85	0	0.00	29.55	2	1,695	0.12%
2018/03/07	0	0.00	4	29.81	29.55	-4	1,674	-0.24%
2018/03/05	0	0.00	2	28.60	28.20	-2	1,620	-0.12%
2018/03/02	5	28.90	3	28.90	28.90	2	1,617	0.12%
2018/03/01	0	0.00	13	29.03	29.30	-13	1,635	-0.79%
2018/02/27	2	28.35	15	29.06	28.15	-13	1,627	-0.80%
2018/02/26	0	0.00	10	28.30	28.15	-10	1,609	-0.62%
2018/02/23	10	27.77	0	0.00	27.80	10	1,602	0.62%
2018/02/22	3	27.75	3	27.83	28.25	0	1,592	0.00%
2018/02/21	0	0.00	4	27.50	27.85	-4	1,583	-0.25%
2018/02/12	17	27.26	3	27.12	27.10	14	1,583	0.88%
2018/02/09	0	0.00	14	26.59	27.35	-14	1,569	-0.89%
2018/02/08	10	27.82	9	28.13	27.80	1	1,551	0.06%
2018/02/07	14	28.79	3	29.02	28.40	11	1,534	0.72%
2018/02/06	16	28.19	12	27.83	27.95	4	1,508	0.27%
2018/02/05	3	29.38	3	29.80	30.20	0	1,457	0.00%
2018/02/02	10	31.00	0	0.00	30.65	10	1,435	0.70%
2018/02/01	10	31.97	3	32.47	31.35	7	1,421	0.49%
2018/01/31	6	31.75	5	31.92	31.70	1	1,389	0.07%
2018/01/30	27	32.59	14	32.67	32.00	13	1,361	0.96%
2018/01/29	10	35.31	10	35.90	34.55	0	1,261	0.00%
2018/01/26	19	34.85	18	34.45	35.05	1	1,178	0.08%
2018/01/25	26	34.35	4	34.65	33.60	22	1,106	1.99%
2018/01/24	5	33.55	28	33.52	34.65	-23	1,019	-2.26%
2018/01/23	6	33.79	6	33.34	33.50	0	933	0.00%
2018/01/22	2	31.40	1	31.30	31.60	1	745	0.13%
2018/01/18	0	0.00	12	30.00	29.15	-12	599	-2.00%
2018/01/17	5	28.94	2	28.35	29.80	3	525	0.57%
2018/01/15	6	27.72	0	0.00	27.60	6	470	1.28%