大學光 (3218)-宏遠券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
256.0
漲跌
--
漲幅
0.00%
成交量
243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:13:30

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－宏遠券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠券商分點個股進出
宏遠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
2024/04/29	0.2	259.50	0	0.00	258.50	0.2	671	0.03%
2024/04/25	0.1	241.00	0	0.00	240.50	0.1	663	0.02%
2024/04/24	5.2	243.50	100	243.40	245.00	-94.9	667	-14.20%
2024/04/23	4	239.00	0	0.00	243.50	4	679	0.59%
2024/04/22	0.2	238.88	9	240.06	236.00	-8.8	690	-1.28%
2024/04/19	0.5	249.20	96	247.66	246.50	-95.5	681	-14.01%
2024/04/17	2	257.00	0	0.00	260.00	2	684	0.29%
2024/04/16	1.2	255.75	0	0.00	256.00	1.2	681	0.18%
2024/04/12	2	270.25	0	0.00	269.50	2	658	0.30%
2024/04/10	0	0.00	1	271.50	271.50	-1	649	-0.15%
2024/04/09	2	270.00	0	0.00	271.50	2	646	0.31%
2024/04/08	0	0.00	1	273.00	273.00	-1	642	-0.16%
2024/04/03	4	271.50	1	271.50	271.50	3	638	0.47%
2024/04/02	4	274.63	0	0.00	273.50	4	635	0.63%
2024/04/01	1	275.50	4	276.13	276.50	-3	631	-0.47%
2024/03/29	1	271.50	0	0.00	271.50	1	625	0.16%
2024/03/27	0.1	274.42	2	272.50	275.50	-1.9	633	-0.31%
2024/03/26	2	270.25	0	0.00	268.50	2	642	0.31%
2024/03/25	2	274.00	1	276.00	274.00	1	644	0.16%
2024/03/21	0.2	276.49	0	0.00	275.50	0.2	645	0.02%
2024/03/20	1	274.00	0	0.00	274.00	1	645	0.15%
2024/03/19	2	274.75	2	277.75	274.00	0	639	0.00%
2024/03/18	2	268.50	0	0.00	274.00	2	628	0.32%
2024/03/15	9.2	276.74	2	275.00	271.00	7.2	617	1.17%
2024/03/14	9	278.83	5	280.80	281.00	4	599	0.67%
2024/03/13	251	292.08	1	294.50	293.00	250	573	43.59%	大買/鉅額交易
2024/03/12	0	0.00	2	290.25	290.50	-2	563	-0.35%
2024/03/08	1	286.00	0	0.00	282.50	1	557	0.18%
2024/03/07	0.2	289.00	0	0.00	287.50	0.2	549	0.03%
2024/03/06	0.1	297.50	3	295.00	294.50	-2.9	537	-0.54%
2024/03/05	0	301.00	2	298.50	298.00	-2	535	-0.37%
2024/03/04	4	302.25	2	302.25	300.00	2	533	0.38%
2024/03/01	8	302.44	6	302.25	304.00	2	525	0.38%
2024/02/29	3.2	293.06	9	295.67	301.00	-5.8	514	-1.13%
2024/02/27	6.1	291.20	6	293.67	293.00	0.1	503	0.02%
2024/02/26	2.3	296.46	0	0.00	295.00	2.3	490	0.47%
2024/02/23	14.1	302.06	2.1	301.74	298.50	12.1	486	2.48%
2024/02/22	6	293.42	4	292.25	299.00	2	472	0.42%
2024/02/21	23	285.20	4	285.25	285.00	19	442	4.30%
2024/02/20	2	280.25	0	0.00	285.00	2	445	0.45%
2024/02/19	0	0.00	1	282.50	280.00	-1	450	-0.22%
2024/02/15	3	276.83	0	0.00	274.00	3	441	0.68%
2024/02/05	3	273.33	3	274.33	277.00	0	433	0.00%
2024/02/02	3.1	270.02	2	269.00	269.00	1.1	424	0.26%
2024/02/01	1	271.00	2	272.25	272.50	-1	416	-0.24%
2024/01/31	2	277.50	1	278.50	275.00	1	412	0.24%
2024/01/30	3.1	283.16	0	0.00	281.50	3.1	403	0.76%
2024/01/29	3.3	289.06	0	0.00	288.00	3.3	395	0.83%
2024/01/26	0	0.00	3	284.33	289.50	-3	383	-0.78%
2024/01/25	2	280.25	0	0.00	279.50	2	373	0.53%
2024/01/24	1	282.50	1	281.50	281.50	0	371	0.00%
2024/01/19	0.1	283.00	0	0.00	282.00	0.1	363	0.03%
2024/01/12	2	280.50	0	0.00	279.50	2	334	0.60%
2024/01/11	0.1	283.40	0	0.00	283.00	0.1	337	0.03%
2024/01/10	0.1	274.00	0	0.00	275.00	0.1	327	0.03%
2024/01/04	0.1	274.50	0	0.00	271.50	0.1	325	0.02%
2023/12/26	0.1	274.00	0	0.00	275.50	0.1	319	0.02%
2023/12/20	0.1	271.00	1	271.00	271.50	-0.9	297	-0.30%
2023/12/12	0.1	285.00	0	0.00	284.00	0.1	267	0.04%
2023/12/11	0.1	289.50	0	0.00	283.50	0.1	268	0.04%
2023/12/04	1	294.00	0	0.00	292.50	1	261	0.38%
2023/11/21	0.1	285.50	0	0.00	281.00	0.1	248	0.04%
2023/11/16	0.1	290.00	0	0.00	289.00	0.1	235	0.04%
2023/11/07	0.1	305.00	0	0.00	301.50	0.1	231	0.04%
2023/10/20	0.1	294.50	1	293.00	301.50	-0.9	243	-0.38%
2023/10/17	0	326.50	0	0.00	322.00	0	239	0.00%
2023/09/15	0	337.00	0	0.00	336.50	0	337	0.00%
2023/09/01	0.1	350.00	0	0.00	349.00	0.1	417	0.02%
2023/08/25	0.1	325.00	0	0.00	321.50	0.1	399	0.03%
2023/08/24	0.1	360.00	0	0.00	359.00	0.1	391	0.03%
2023/08/17	0	381.50	0	0.00	379.50	0	387	0.00%
2023/08/14	14.1	374.94	0	0.00	380.50	14.1	389	3.62%
2023/08/02	0.1	384.00	0	0.00	383.00	0.1	418	0.02%
2023/07/13	0.1	390.00	0	0.00	389.00	0.1	469	0.02%
2023/07/10	0.1	400.00	0	0.00	396.50	0.1	487	0.02%
2023/07/07	0.1	405.00	0	0.00	403.00	0.1	487	0.02%
2023/07/05	0	0.00	30	423.70	422.00	-30	496	-6.04%
2023/06/20	0	0.00	17.1	410.39	417.50	-17.1	673	-2.54%
2023/06/16	1	424.00	1	418.00	418.00	0	679	0.00%
2023/06/14	0.1	395.50	0	0.00	393.00	0.1	671	0.01%
2023/06/13	0	395.00	15	391.27	395.50	-15	694	-2.16%
2023/06/09	0	415.00	0	0.00	414.50	0	686	0.00%
2023/06/05	0	0.00	0.4	402.00	403.00	-0.4	681	-0.06%
2023/06/02	0	402.00	0	0.00	401.00	0	683	0.00%
2023/05/29	0	394.50	0	0.00	395.50	0	690	0.00%
2023/05/24	0	407.00	0	0.00	403.50	0	689	0.00%
2023/05/17	0	399.50	0	0.00	401.00	0	700	0.00%
2023/05/12	0	392.50	0	0.00	390.00	0	721	0.00%
2023/05/09	0.1	400.00	0	0.00	400.00	0.1	718	0.01%
2023/04/27	0	394.00	0	0.00	391.00	0	778	0.00%
2023/04/21	0.1	400.00	0	0.00	395.50	0.1	821	0.01%
2023/04/19	1	447.50	0	0.00	413.50	1	827	0.12%
2023/04/18	0	0.00	2	412.25	425.00	-2	803	-0.25%
2023/04/14	1	393.00	2	392.50	394.50	-1	820	-0.12%
2023/04/13	1	411.91	0	0.00	400.00	1	826	0.12%
2023/04/12	0	405.00	0	0.00	406.00	0	825	0.00%
2023/04/10	2	399.00	0	0.00	398.00	2	824	0.24%
2023/04/07	0	393.00	0	0.00	387.50	0	814	0.00%
2023/03/31	3	400.50	4	398.88	395.50	-1	794	-0.13%
2023/03/30	4	410.88	3	413.17	416.50	1	764	0.13%
2023/03/29	0	0.00	1	388.00	387.50	-1	691	-0.14%
2023/03/28	1	367.50	1	366.50	366.50	0	669	0.00%
2023/03/27	1	365.50	0	0.00	360.00	1	640	0.16%
2023/03/22	0	0.00	3	355.00	354.50	-3	640	-0.47%
2023/03/21	3	355.00	0	0.00	355.00	3	639	0.47%
2023/02/21	0	0.00	1	326.00	330.50	-1	825	-0.12%
2023/02/20	0.1	320.00	0.1	321.14	319.00	0	826	0.00%
2023/02/17	1	324.02	1	324.00	324.00	0	819	0.00%
2023/02/16	1	330.50	0	0.00	329.50	1	833	0.12%
2023/02/14	0	0.00	6	327.58	326.00	-6	839	-0.71%
2023/02/07	0.1	336.50	0	0.00	335.00	0.1	805	0.01%
2023/02/02	0.1	333.00	0	0.00	332.50	0.1	784	0.01%
2023/01/17	18	329.67	4	329.00	324.00	14	763	1.83%
2023/01/16	9	322.89	2	324.00	327.50	7	739	0.95%
2023/01/13	1	307.50	1	311.00	308.00	0	711	0.00%
2023/01/11	2	301.50	2	301.50	301.50	0	711	0.00%
2023/01/10	0	0.00	100	295.76	297.00	-100	705	-14.18%
2023/01/04	1	314.50	1	307.50	307.50	0	684	0.00%
2023/01/03	10	300.00	0	294.00	299.00	10	659	1.51%
2022/12/26	40	289.24	0	0.00	285.50	40	630	6.34%
2022/12/22	0	289.50	0	0.00	289.50	0	638	0.00%
2022/12/21	0	286.00	0	0.00	283.00	0	639	0.00%
2022/12/14	5	290.00	0	0.00	293.50	5	635	0.79%
2022/12/09	0	0.00	1	300.00	292.00	-1	626	-0.16%
2022/12/08	1	298.00	2	298.25	296.50	-1	618	-0.16%
2022/12/07	0	0.00	0.3	298.33	298.50	-0.3	609	-0.05%
2022/12/05	5.1	299.27	6	299.17	303.00	-0.9	574	-0.16%
2022/12/02	6	284.67	1	285.50	286.00	5	529	0.94%
2022/12/01	1	268.00	0	0.00	272.00	1	502	0.20%
2022/11/28	1	266.50	1	268.50	265.50	0	487	0.00%
2022/11/25	2	274.75	2	274.00	274.00	0	479	0.00%
2022/11/18	0	0.00	40	252.73	247.00	-40	477	-8.37%
2022/11/15	0.1	249.50	0	0.00	246.00	0.1	478	0.02%
2022/11/14	0	0.00	1	251.00	252.00	-1	491	-0.20%
2022/11/11	25	276.64	0	0.00	272.00	25	481	5.19%
2022/10/28	1	244.00	0	0.00	245.50	1	550	0.18%
2022/10/26	0	0.00	0.2	235.00	234.00	-0.2	555	-0.04%
2022/10/25	0.1	234.50	0	0.00	233.00	0.1	558	0.02%
2022/10/03	0.1	275.00	0	0.00	274.00	0.1	678	0.01%
2022/09/30	1	283.50	1	291.00	282.50	0	684	0.00%
2022/09/27	29	293.00	0	0.00	296.00	29	699	4.15%
2022/09/23	0	0.00	15	293.23	288.00	-15	702	-2.13%
2022/09/07	0.1	296.00	0	0.00	302.50	0.1	690	0.01%
2022/08/24	0	0.00	1	347.50	353.00	-1	623	-0.16%
2022/08/23	1	341.00	1	341.50	341.00	0	612	0.00%
2022/08/22	1	337.00	1	343.00	338.00	0	606	0.00%
2022/08/19	3	339.50	2	342.75	339.00	1	596	0.17%
2022/08/18	23	353.93	1	355.50	350.00	22	579	3.80%
2022/08/16	3	336.67	4	340.25	343.50	-1	553	-0.18%
2022/08/15	0	0.00	1	326.50	329.50	-1	522	-0.19%
2022/08/12	1	324.00	1	324.00	323.00	0	524	0.00%
2022/08/11	2	334.50	0	0.00	325.00	2	521	0.38%
2022/08/09	0	0.00	1	342.00	344.00	-1	517	-0.19%
2022/08/05	0	0.00	1	333.00	335.50	-1	527	-0.19%
2022/08/04	1	323.00	2	319.50	322.50	-1	516	-0.19%
2022/08/03	1	317.00	1	314.50	314.50	0	514	0.00%
2022/08/02	1	329.50	1	326.00	329.00	0	505	0.00%
2022/08/01	1	328.00	1	331.50	328.50	0	501	0.00%
2022/07/29	37	333.86	2	327.50	327.50	35	503	6.95%
2022/07/25	1	307.50	1	313.00	316.00	0	498	0.00%
2022/07/22	0	0.00	0.1	315.00	308.00	-0.1	496	-0.02%
2022/07/15	2	313.25	2	317.00	311.50	0	492	0.00%
2022/07/14	2	311.50	2	315.75	314.00	0	478	0.00%
2022/07/13	24	314.81	10	316.25	314.50	14	460	3.04%
2022/07/12	5	300.80	3	307.50	294.00	2	433	0.46%
2022/07/11	1	295.00	3	294.33	301.00	-2	404	-0.49%
2022/07/08	3	303.50	4	307.38	310.00	-1	383	-0.26%
2022/07/07	5	290.70	4	297.50	293.50	1	368	0.27%
2022/07/06	0	0.00	1	288.50	292.00	-1	346	-0.29%
2022/07/05	1	282.00	1	287.00	289.00	0	341	0.00%
2022/07/04	0	0.00	1	276.00	284.00	-1	340	-0.29%
2022/07/01	3	275.67	1	286.00	269.00	2	340	0.59%
2022/06/30	1	278.50	1	284.00	285.00	0	345	0.00%
2022/06/29	1	280.00	1	282.00	280.00	0	356	0.00%
2022/06/28	1	287.00	1	292.00	277.50	0	359	0.00%
2022/06/22	1	282.00	1	285.50	279.50	0	353	0.00%
2022/06/17	0	0.00	1	261.50	269.00	-1	343	-0.29%
2022/06/15	1	274.50	1	280.50	271.50	0	348	0.00%
2022/06/06	0.1	279.50	0	0.00	276.00	0.1	400	0.02%
2022/05/19	1	246.00	1	243.00	247.00	0	389	0.00%
2022/05/13	2	258.75	2	257.25	258.50	0	387	0.00%
2022/05/12	2	247.00	2	243.00	247.00	0	380	0.00%
2022/05/11	1	248.00	1	243.50	248.00	0	386	0.00%
2022/05/09	1	233.00	1	241.00	231.00	0	382	0.00%
2022/05/06	0	0.00	1	235.50	241.00	-1	380	-0.26%
2022/05/05	1	231.50	1	235.50	230.00	0	373	0.00%
2022/05/04	1	229.50	0	0.00	226.00	1	367	0.27%
2022/05/03	1	241.00	0	0.00	237.00	1	358	0.28%
2022/04/28	2	246.00	2	248.25	247.00	0	353	0.00%
2022/04/27	1	243.00	2	230.75	243.00	-1	348	-0.29%
2022/04/26	0	0.00	1	230.50	234.50	-1	343	-0.29%
2022/04/25	1	220.50	1.2	222.58	220.50	-0.2	332	-0.06%
2022/04/22	0.1	250.00	0	0.00	244.50	0.1	318	0.03%
2022/04/15	0.1	269.76	1	268.00	269.00	-0.9	311	-0.29%
2022/04/12	1	262.00	0	0.00	262.50	1	312	0.32%
2022/04/11	0	0.00	1	266.00	266.50	-1	310	-0.32%
2022/04/06	1	293.00	1	298.50	285.50	0	295	0.00%
2022/04/01	3	289.00	4.2	286.95	288.50	-1.2	280	-0.43%
2022/03/31	1	278.50	1	282.50	279.50	0	266	0.00%
2022/03/29	1	276.50	1	279.50	276.00	0	260	0.00%
2022/03/17	1	275.00	1	277.50	277.00	0	252	0.00%
2022/03/16	4	294.38	0	0.00	276.00	4	247	1.61%
2022/03/15	1	305.50	1	305.50	306.50	0	235	0.00%
2022/03/14	2	308.50	2	311.75	312.00	0	235	0.00%
2022/03/11	1	300.00	2	295.00	300.50	-1	220	-0.45%
2022/01/11	1	269.00	1	270.50	269.00	0	267	0.00%
2022/01/10	0	0.00	0	265.50	264.00	0	267	0.00%
2022/01/04	0	0.00	1	279.50	280.00	-1	286	-0.35%
2021/12/23	1	286.00	0	0.00	281.00	1	331	0.30%
2021/12/14	0	0.00	1	278.50	280.50	-1	337	-0.30%
2021/12/08	0	0.00	2	288.00	289.00	-2	334	-0.60%
2021/11/29	2	265.75	0	0.00	266.50	2	306	0.65%
2021/11/22	0.1	285.00	0	0.00	284.00	0.1	286	0.03%
2021/11/18	0.1	285.00	0	0.00	284.50	0.1	284	0.04%
2021/10/25	0	0.00	21	304.12	304.00	-21	346	-6.07%
2021/10/14	0	0.00	1	330.50	328.00	-1	517	-0.19%
2021/10/05	21	317.50	0	0.00	318.50	21	541	3.88%
2021/09/13	1	300.00	0	0.00	300.00	1	940	0.11%
2021/09/10	0	0.00	15	299.70	299.50	-15	965	-1.55%
2021/08/30	0	0.00	2	313.00	311.00	-2	1,014	-0.20%
2021/08/27	2	307.50	0	0.00	310.00	2	1,019	0.20%
2021/08/25	0	0.00	5	315.00	310.50	-5	1,070	-0.47%
2021/08/18	5	313.90	0	0.00	314.50	5	1,101	0.45%
2021/08/05	0	0.00	1	341.00	335.00	-1	1,189	-0.08%
2021/08/04	1	352.50	0	0.00	339.00	1	1,203	0.08%
2021/07/28	0	0.00	1	349.00	345.50	-1	1,207	-0.08%
2021/07/27	1	368.50	0	0.00	359.00	1	1,208	0.08%
2021/07/23	1	348.00	1	353.50	363.00	0	1,190	0.00%
2021/07/16	0	0.00	1	317.50	318.00	-1	1,063	-0.09%
2021/07/12	0	0.00	1	321.50	321.50	-1	1,046	-0.10%
2021/07/05	0	0.00	25	320.08	336.50	-25	1,064	-2.35%
2021/06/30	1	345.00	0	0.00	345.00	1	1,063	0.09%
2021/06/29	17	355.32	0	0.00	345.50	17	1,085	1.57%
2021/06/28	1	352.00	1	352.00	352.00	0	1,135	0.00%
2021/06/25	1	365.50	5	360.10	352.00	-4	1,130	-0.35%
2021/06/24	3	414.00	1	377.00	386.00	2	1,051	0.19%
2021/06/22	5	354.00	0	0.00	376.50	5	1,012	0.49%
2021/06/18	25	334.34	0	0.00	337.00	25	1,009	2.48%
2021/06/02	4	323.75	4	324.50	324.50	0	1,241	0.00%
2021/05/28	2	305.75	2	307.50	305.50	0	1,216	0.00%
2021/05/26	2	309.25	2	310.75	313.00	0	1,211	0.00%
2021/05/25	3	303.17	61	301.28	295.00	-58	1,199	-4.84%
2021/05/13	0	0.00	3	282.83	290.00	-3	1,152	-0.26%
2021/05/10	1	323.50	2	326.00	329.50	-1	1,111	-0.09%
2021/04/29	0	0.00	1	311.00	309.50	-1	1,077	-0.09%
2021/04/12	1	303.00	0	0.00	303.00	1	1,153	0.09%
2021/04/09	2	328.50	0	0.00	336.00	2	1,139	0.18%
2021/04/08	6	326.42	0	0.00	328.00	6	1,131	0.53%
2021/04/07	0	0.00	16	327.88	328.00	-16	1,123	-1.42%
2021/04/06	0	0.00	8	337.75	329.00	-8	1,117	-0.72%
2021/04/01	0	0.00	1	327.50	336.00	-1	1,090	-0.09%
2021/03/31	2	329.00	9	330.50	323.00	-7	1,061	-0.66%
2021/03/30	7	317.57	7	316.86	313.50	0	998	0.00%
2021/03/26	2	318.00	2	314.75	311.00	0	995	0.00%
2021/03/25	1	310.00	0	0.00	304.50	1	966	0.10%
2021/03/23	1	298.50	3	304.67	300.00	-2	996	-0.20%
2021/03/17	0	0.00	1	283.00	283.00	-1	960	-0.10%
2021/03/16	27	277.26	3	274.67	278.00	24	952	2.52%
2021/03/15	3	265.50	0	0.00	263.50	3	933	0.32%
2021/03/11	1	258.00	1	258.50	259.50	0	922	0.00%
2021/03/10	0	0.00	1	250.00	250.00	-1	909	-0.11%
2021/03/05	2	248.00	2	247.50	246.00	0	951	0.00%
2021/02/18	0	0.00	2	240.25	243.00	-2	1,252	-0.16%
2021/02/17	2	232.00	1	234.50	232.50	1	1,254	0.08%
2021/02/05	0	0.00	1	229.00	226.00	-1	1,282	-0.08%
2021/02/02	1	225.50	0	0.00	225.50	1	1,334	0.07%
2021/01/29	0	0.00	1	229.00	229.00	-1	1,391	-0.07%
2021/01/25	0	0.00	3	243.50	245.00	-3	1,641	-0.18%
2021/01/18	1	234.00	1	237.00	248.50	0	1,721	0.00%
2021/01/12	1	266.00	0	0.00	256.50	1	1,804	0.06%
2021/01/11	0	0.00	1	270.00	268.50	-1	1,808	-0.06%
2021/01/08	1	265.00	3	265.00	266.50	-2	1,821	-0.11%
2021/01/04	0	0.00	8	235.56	242.00	-8	1,825	-0.44%
2020/12/30	0	0.00	6	247.00	245.50	-6	1,835	-0.33%
2020/12/28	0	0.00	1	250.00	250.00	-1	1,879	-0.05%
2020/12/25	1	246.00	0	0.00	245.50	1	1,904	0.05%
2020/12/23	2	247.00	2	246.50	254.50	0	1,929	0.00%
2020/12/21	1	256.00	1	255.50	253.00	0	1,979	0.00%
2020/12/18	5	252.30	2	250.50	252.00	3	1,999	0.15%
2020/12/17	6	236.67	20	237.20	253.00	-14	2,009	-0.70%
2020/12/16	8	239.75	69	230.91	241.50	-61	2,072	-2.94%
2020/12/15	1	228.50	50	229.19	225.50	-49	2,140	-2.29%
2020/12/14	1	246.50	1	246.50	245.50	0	2,117	0.00%
2020/12/11	2	256.50	5	260.00	252.00	-3	2,146	-0.14%
2020/12/10	3	256.83	6	256.33	257.50	-3	2,150	-0.14%
2020/12/09	1	263.00	0	0.00	263.00	1	2,194	0.05%
2020/12/08	0	0.00	5	271.00	271.50	-5	2,228	-0.22%
2020/12/04	1	287.50	1	286.00	286.00	0	2,283	0.00%
2020/12/03	3	286.50	0	0.00	288.00	3	2,319	0.13%
2020/12/02	3	288.17	2	292.00	283.50	1	2,429	0.04%
2020/12/01	2	292.75	0	0.00	292.00	2	2,470	0.08%
2020/11/30	1	295.50	0	0.00	296.50	1	2,461	0.04%
2020/11/27	4	298.50	4	298.13	296.50	0	2,429	0.00%
2020/11/26	0	0.00	59	293.64	297.50	-59	2,426	-2.43%
2020/11/25	3	297.50	5	293.90	293.00	-2	2,417	-0.08%
2020/11/24	8	301.13	1	305.50	295.00	7	2,401	0.29%
2020/11/23	1	300.00	1	304.00	293.00	0	2,348	0.00%
2020/11/20	16	300.13	11	301.45	296.50	5	2,323	0.22%
2020/11/19	31	296.42	6	296.92	298.00	25	2,290	1.09%
2020/11/18	7	280.29	1	283.50	282.00	6	2,194	0.27%
2020/11/17	1	282.50	3	281.00	277.00	-2	2,172	-0.09%
2020/11/13	1	271.50	2	274.75	272.00	-1	2,213	-0.05%
2020/11/11	0	0.00	2	273.00	275.50	-2	2,221	-0.09%
2020/11/10	1	270.00	0	0.00	266.00	1	2,325	0.04%
2020/11/09	0	0.00	2	278.50	280.00	-2	2,397	-0.08%
2020/11/06	3	279.00	0	0.00	275.00	3	2,445	0.12%
2020/11/05	15	270.77	16	268.00	277.50	-1	2,472	-0.04%
2020/11/04	43	268.37	14	266.11	259.00	29	2,377	1.22%
2020/11/03	6	255.08	2	255.00	255.00	4	2,289	0.17%
2020/10/29	0	255.00	0	0.00	262.00	0	2,454	0.00%
2020/10/28	0	0.00	2	257.27	256.00	-2	2,481	-0.08%
2020/10/27	1	257.50	1	261.50	263.00	0	2,538	0.00%
2020/10/26	10	268.20	2	263.25	258.50	8	2,686	0.30%
2020/10/23	13	273.23	4	272.75	262.00	9	2,670	0.34%
2020/10/22	0	0.00	2	256.50	260.00	-2	2,631	-0.08%
2020/10/21	2	258.75	0	0.00	253.50	2	2,632	0.08%
2020/10/20	6	258.42	0	0.00	256.50	6	2,640	0.23%
2020/10/19	0	0.00	1	257.00	261.00	-1	2,663	-0.04%
2020/10/16	2	261.00	3	257.83	255.50	-1	2,673	-0.04%
2020/10/15	2	272.00	0	0.00	264.50	2	2,698	0.07%
2020/10/14	9	269.67	10	277.10	269.00	-1	2,733	-0.04%
2020/10/13	1	261.50	1	264.50	261.50	0	2,717	0.00%
2020/10/12	2	265.50	0	0.00	264.00	2	2,742	0.07%
2020/10/08	7	269.71	0	0.00	267.00	7	2,766	0.25%
2020/10/07	17	270.12	1	273.50	270.00	16	2,778	0.58%
2020/10/06	2	273.25	0	0.00	267.00	2	2,795	0.07%
2020/10/05	16	265.03	2	266.25	272.00	14	2,812	0.50%
2020/09/30	3	253.83	5	257.20	263.00	-2	2,828	-0.07%
2020/09/29	2	263.75	1	265.00	258.50	1	2,851	0.04%
2020/09/28	2	266.00	2	267.50	267.50	0	2,905	0.00%
2020/09/25	6	255.25	5	255.40	265.00	1	3,030	0.03%
2020/09/24	2	271.25	2	272.75	272.00	0	3,020	0.00%
2020/09/23	12	286.00	20	276.00	276.00	-8	3,160	-0.25%
2020/09/22	20	284.13	20	282.33	281.50	0	3,163	0.00%
2020/09/21	12	299.79	3	295.67	290.00	9	3,143	0.29%
2020/09/18	7	296.21	9	297.33	291.00	-2	3,076	-0.07%
2020/09/17	1	282.00	1	283.00	279.00	0	3,057	0.00%
2020/09/16	2	277.50	5	278.10	280.00	-3	3,091	-0.10%
2020/09/15	4	271.63	0	0.00	267.50	4	3,115	0.13%
2020/09/14	4	250.13	8	263.75	278.50	-4	3,137	-0.13%
2020/09/11	14	270.75	9	271.11	262.00	5	3,199	0.16%
2020/09/10	10	289.25	10	286.45	286.00	0	3,379	0.00%
2020/09/09	2	291.00	2	290.75	297.00	0	3,402	0.00%
2020/09/08	1	287.00	2	294.00	290.00	-1	3,444	-0.03%
2020/09/07	30	311.08	4	306.25	286.50	26	3,521	0.74%
2020/09/04	61	293.06	6.4	291.70	297.00	54.6	3,509	1.56%
2020/09/03	0	0.00	2	272.50	270.00	-2	3,593	-0.06%
2020/09/01	1	256.00	0	0.00	256.00	1	4,187	0.02%
2020/08/31	0	0.00	1	251.00	251.00	-1	4,411	-0.02%
2020/08/20	80	244.21	3	241.50	242.00	77	5,212	1.48%
2020/08/19	1	252.00	1	265.50	268.00	0	5,249	0.00%
2020/08/18	3	230.00	0	0.00	244.00	3	5,403	0.06%
2020/08/14	4	197.50	22	200.00	202.00	-18	5,662	-0.32%
2020/08/13	24	194.63	11	197.05	184.00	13	5,716	0.23%
2020/08/12	0	0.00	4	187.00	189.50	-4	5,931	-0.07%
2020/08/11	1	191.00	3	183.83	191.50	-2	6,049	-0.03%
2020/08/10	1	178.50	1	184.50	178.00	0	6,235	0.00%
2020/08/07	6	183.83	0	0.00	179.00	6	6,369	0.09%
2020/08/06	1	188.50	1	192.00	183.50	0	6,528	0.00%
2020/08/05	1	178.50	2	180.25	182.00	-1	6,580	-0.02%
2020/08/04	1	175.50	1	181.00	176.50	0	6,633	0.00%
2020/08/03	1	180.00	0	0.00	175.50	1	6,769	0.01%
2020/07/31	6	177.25	5	179.40	176.00	1	6,832	0.01%
2020/07/30	8	180.19	9	181.94	179.00	-1	6,840	-0.01%
2020/07/29	2	169.75	1	171.50	168.00	1	6,696	0.01%
2020/07/28	1	170.50	1	167.50	173.00	0	6,699	0.00%
2020/07/27	1	165.00	1	166.50	165.00	0	6,686	0.00%
2020/07/24	4	173.00	0	0.00	166.00	4	6,716	0.06%
2020/07/23	2	171.75	2	172.00	174.00	0	6,796	0.00%
2020/07/21	2	165.00	3	168.33	169.50	-1	6,813	-0.01%
2020/07/20	1	160.50	10	169.05	160.50	-9	6,908	-0.13%
2020/07/07	1	178.50	8	180.38	178.50	-7	6,903	-0.10%
2020/07/06	25	185.94	13	185.38	186.50	12	6,883	0.17%
2020/07/03	0	0.00	1	174.00	177.00	-1	6,771	-0.01%
2020/07/02	13	180.27	10	181.35	174.00	3	6,770	0.04%
2020/06/29	2	173.00	2	170.50	168.50	0	6,618	0.00%
2020/06/24	2	175.50	2	179.50	168.00	0	6,594	0.00%
2020/06/23	2	174.50	4	173.75	175.50	-2	6,506	-0.03%
2020/06/22	1	177.00	1	173.00	172.00	0	6,511	0.00%
2020/06/19	0	0.00	1	172.00	173.50	-1	6,471	-0.02%
2020/06/18	3	171.00	1	172.00	169.00	2	6,444	0.03%
2020/06/17	17	169.97	17	171.24	170.00	0	6,328	0.00%
2020/06/16	4	164.63	4	165.00	160.50	0	6,116	0.00%
2020/06/15	4	159.00	6	159.67	159.50	-2	6,085	-0.03%
2020/06/12	13	164.50	10	165.75	161.50	3	6,040	0.05%
2020/06/11	18	169.81	17	168.91	171.00	1	5,955	0.02%
2020/06/10	41	169.11	41	169.87	166.00	0	5,878	0.00%
2020/06/09	91	175.47	96	176.33	167.00	-5	5,770	-0.09%
2020/06/08	17	166.94	10	166.10	171.50	7	5,392	0.13%
2020/06/05	9	152.00	9	151.50	156.00	0	5,238	0.00%
2020/06/04	15	141.67	16.1	142.00	142.00	-1.1	5,032	-0.02%
2020/06/03	5	143.40	6	143.25	139.50	-1	4,976	-0.02%
2020/06/02	1	141.00	27.6	136.68	139.00	-26.6	4,909	-0.54%
2020/06/01	10	138.80	6	139.67	140.00	4	4,867	0.08%
2020/05/29	29	138.97	26	139.63	142.00	3	4,834	0.06%
2020/05/28	12	143.54	5	146.60	137.00	7	4,729	0.15%
2020/05/27	26	140.02	25	139.52	142.50	1	4,536	0.02%
2020/05/26	1	140.00	3	140.17	136.00	-2	4,396	-0.05%
2020/05/25	38	143.42	34	144.19	141.50	4	4,331	0.09%
2020/05/22	17	139.44	19	139.97	141.00	-2	4,180	-0.05%
2020/05/21	20	130.55	15	131.47	131.00	5	3,975	0.13%
2020/05/20	16	128.81	11	125.36	130.50	5	3,910	0.13%
2020/05/19	58	137.22	56	133.95	127.00	2	3,769	0.05%
2020/05/18	5	128.90	4	131.13	133.00	1	3,513	0.03%
2020/05/15	8	116.00	17	118.47	121.00	-9	3,353	-0.27%
2020/05/14	42	113.73	49	113.90	110.00	-7	3,145	-0.22%
2020/05/13	12	110.71	25	111.34	108.50	-13	3,021	-0.43%
2020/05/12	11	108.50	11	108.00	106.50	0	2,883	0.00%
2020/05/11	6	105.33	7	106.21	108.00	-1	2,798	-0.04%
2020/05/08	11	98.81	14	101.12	98.50	-3	2,754	-0.11%
2020/05/07	3	92.47	15	94.39	96.10	-12	2,596	-0.46%
2020/05/06	10	87.06	24	87.02	87.40	-14	2,675	-0.52%
2020/05/05	1	85.10	31	84.03	84.10	-30	2,669	-1.12%
2020/05/04	5	85.94	5	86.48	84.60	0	2,780	0.00%
2020/04/30	3	86.20	2	86.70	86.00	1	2,902	0.03%
2020/04/29	6	86.97	3	87.50	87.10	3	3,163	0.09%
2020/04/28	9	86.00	9	86.11	86.10	0	3,283	0.00%
2020/04/24	1	83.20	4	83.00	82.40	-3	3,375	-0.09%
2020/04/23	22	83.41	10	83.73	83.90	12	3,675	0.33%
2020/04/22	14	77.82	12	75.88	80.80	2	3,712	0.05%
2020/04/21	10	76.00	0	0.00	74.60	10	3,673	0.27%
2020/04/20	0	0.00	15	74.45	75.90	-15	3,653	-0.41%
2020/04/17	0	0.00	21	75.16	74.00	-21	3,638	-0.58%
2020/04/15	1	76.20	1	75.00	74.40	0	3,607	0.00%
2020/04/14	1	73.70	2	74.85	76.30	-1	3,573	-0.03%
2020/04/13	1	74.40	0	0.00	72.80	1	3,553	0.03%
2020/04/09	5	72.42	7	71.04	72.10	-2	3,491	-0.06%
2020/04/08	1	69.90	0	0.00	70.00	1	3,455	0.03%
2020/04/06	0	0.00	3	64.13	64.90	-3	3,429	-0.09%
2020/04/01	1	63.50	2	63.80	63.50	-1	3,410	-0.03%
2020/03/31	3	64.63	1	64.00	64.30	2	3,396	0.06%
2020/03/30	1	60.80	1	61.80	62.50	0	3,347	0.00%
2020/03/27	1	65.00	1	64.30	62.40	0	3,333	0.00%
2020/03/26	1	63.00	0	0.00	63.70	1	3,296	0.03%
2020/03/25	1	56.20	2	58.80	60.10	-1	3,256	-0.03%
2020/03/24	5	55.96	4	55.75	54.70	1	3,230	0.03%
2020/03/23	4	51.03	11	51.18	51.90	-7	3,217	-0.22%
2020/03/20	7	52.53	2	52.60	53.10	5	3,209	0.16%
2020/03/19	2	48.90	4	48.53	48.35	-2	3,207	-0.06%
2020/03/18	0	0.00	5	57.40	53.70	-5	3,180	-0.16%
2020/03/17	8	56.68	7	56.83	56.70	1	3,168	0.03%
2020/03/16	3	60.70	52	64.47	59.10	-49	3,177	-1.54%
2020/03/13	11	62.84	10	63.50	64.00	1	3,185	0.03%
2020/03/12	11	70.21	11	71.05	69.60	0	3,155	0.00%
2020/03/11	1	78.00	1	78.80	77.30	0	3,120	0.00%
2020/03/10	5	75.10	4	76.08	76.60	1	3,119	0.03%
2020/03/09	2	79.65	6	78.83	77.80	-4	3,122	-0.13%
2020/03/06	5	80.24	4	80.33	80.10	1	3,121	0.03%
2020/03/05	13	81.02	14	81.26	81.70	-1	3,137	-0.03%
2020/03/03	4	80.88	3	80.57	79.70	1	3,177	0.03%
2020/03/02	0	0.00	1	79.00	79.00	-1	3,256	-0.03%
2020/02/27	35	82.68	37	82.32	80.10	-2	3,266	-0.06%
2020/02/26	7	80.70	12	80.63	80.00	-5	3,277	-0.15%
2020/02/25	13	79.42	7	79.44	79.40	6	3,401	0.18%
2020/02/24	6	82.03	3	81.80	81.60	3	3,396	0.09%
2020/02/21	3	84.30	1	84.80	84.00	2	3,388	0.06%
2020/02/20	0	0.00	4	85.30	86.00	-4	3,388	-0.12%
2020/02/19	2	84.40	7	84.13	84.40	-5	3,373	-0.15%
2020/02/18	1	84.00	3	83.10	82.80	-2	3,341	-0.06%
2020/02/17	10	84.62	12	85.41	83.80	-2	3,408	-0.06%
2020/02/14	10	85.27	5	84.88	86.50	5	3,378	0.15%
2020/02/13	2	84.85	44	85.37	84.50	-42	3,367	-1.25%
2020/02/12	26	85.30	29	85.19	86.00	-3	3,352	-0.09%
2020/02/11	6	83.68	34	83.85	84.50	-28	3,332	-0.84%
2020/02/10	4	82.28	1	83.00	82.40	3	3,354	0.09%
2020/02/07	27	86.35	25	87.30	83.60	2	3,354	0.06%
2020/02/06	8	85.70	6	85.53	87.00	2	3,197	0.06%
2020/02/05	11	88.43	7	87.89	85.40	4	3,173	0.13%
2020/02/04	29	86.74	29	87.22	88.30	0	3,095	0.00%
2020/02/03	26	89.73	31	89.71	86.50	-5	3,070	-0.16%
2020/01/31	15	83.76	23	84.44	86.00	-8	2,925	-0.27%
2020/01/30	7	79.56	7	79.29	78.20	0	2,827	0.00%
2020/01/20	17	80.89	25	81.01	82.20	-8	2,900	-0.28%
2020/01/17	59	80.98	54	81.42	79.00	5	2,823	0.18%
2020/01/16	28	74.45	23	74.55	76.60	5	2,544	0.20%
2020/01/15	4	69.70	6	69.70	69.70	-2	2,412	-0.08%
2020/01/13	1	63.40	1	63.60	63.00	0	2,690	0.00%
2020/01/07	2	63.30	0	0.00	62.50	2	3,359	0.06%
2020/01/02	2	68.25	1	67.40	67.30	1	3,541	0.03%
2019/12/31	2	66.85	14	67.95	67.50	-12	3,551	-0.34%
2019/12/23	1	67.10	7	66.70	66.50	-6	3,603	-0.17%
2019/12/20	6	67.67	13	68.07	67.00	-7	3,767	-0.19%
2019/12/19	1	67.00	51	66.62	66.80	-50	3,833	-1.30%
2019/12/18	14	66.60	1	66.70	66.50	13	3,860	0.34%
2019/12/17	2	68.10	1	67.60	67.60	1	3,883	0.03%
2019/12/16	3	67.37	4	68.05	68.00	-1	3,905	-0.03%
2019/12/13	2	67.25	1	66.30	66.30	1	3,910	0.03%
2019/12/11	25	68.64	5	68.64	67.80	20	3,965	0.50%
2019/12/10	15	68.06	29	67.74	69.30	-14	3,989	-0.35%
2019/12/09	5	66.16	41	66.66	66.00	-36	4,113	-0.88%
2019/12/06	1	66.20	3	66.63	66.30	-2	4,142	-0.05%
2019/12/05	5	66.58	1	66.20	66.20	4	4,187	0.10%
2019/12/04	3	66.60	12	67.21	66.60	-9	4,248	-0.21%
2019/12/03	2	67.45	1	66.90	66.90	1	4,368	0.02%
2019/12/02	2	68.40	2	68.75	68.60	0	4,474	0.00%
2019/11/29	2	68.20	12	69.28	68.60	-10	4,538	-0.22%
2019/11/28	1	70.60	1	71.20	71.10	0	4,649	0.00%
2019/11/27	55	71.33	20	71.13	71.00	35	4,666	0.75%
2019/11/26	6	69.63	6	70.22	69.10	0	4,733	0.00%
2019/11/25	42	70.38	3	71.60	69.30	39	4,803	0.81%
2019/11/22	50	70.94	97	70.11	70.70	-47	4,731	-0.99%
2019/11/21	22	66.30	55	66.46	66.50	-33	4,589	-0.72%
2019/11/20	3	64.57	3	65.07	64.50	0	4,555	0.00%
2019/11/19	6	64.38	8	64.24	64.90	-2	4,543	-0.04%
2019/11/18	3	64.33	1	64.10	63.40	2	4,521	0.04%
2019/11/15	2	63.60	46	63.60	63.10	-44	4,512	-0.98%
2019/11/14	38	63.76	97	63.96	62.90	-59	4,505	-1.31%
2019/11/13	2	67.70	12	67.80	66.80	-10	4,438	-0.23%
2019/11/12	2	65.85	24	66.79	67.40	-22	4,431	-0.50%
2019/11/11	2	66.70	2	66.65	65.80	0	4,416	0.00%
2019/11/08	2	66.30	46	66.57	67.20	-44	4,432	-0.99%
2019/11/07	11	67.43	81	66.60	66.00	-70	4,409	-1.59%
2019/11/06	16	69.96	32	71.04	70.00	-16	4,353	-0.37%
2019/11/05	3	70.93	1	70.00	70.00	2	4,298	0.05%
2019/11/04	25	71.13	8	71.21	70.40	17	4,287	0.40%
2019/11/01	7	71.17	16	70.61	72.00	-9	4,248	-0.21%
2019/10/31	24	71.59	23	72.77	69.70	1	4,206	0.02%
2019/10/30	63	71.03	96	70.49	71.20	-33	4,090	-0.81%
2019/10/29	5	68.26	7	68.47	68.10	-2	3,953	-0.05%
2019/10/28	67	69.54	82	69.06	68.50	-15	3,914	-0.38%
2019/10/25	45	66.41	6	66.08	65.60	39	3,740	1.04%
2019/10/24	55	64.47	45	65.74	65.30	10	3,710	0.27%
2019/10/23	23	64.59	56	64.82	64.10	-33	3,684	-0.90%
2019/10/22	58	66.92	25	66.73	65.60	33	3,657	0.90%
2019/10/21	53	65.25	21	66.19	67.40	32	3,559	0.90%
2019/10/18	113	62.29	75	63.07	63.80	38	3,409	1.11%	大買/
2019/10/17	60	58.72	280	58.87	59.70	-220	3,072	-7.16%	大賣/鉅額交易
2019/10/16	43	54.26	83	54.39	54.30	-40	2,871	-1.39%
2019/10/15	11	53.21	1	54.10	52.90	10	2,922	0.34%
2019/10/14	76	54.15	4	54.33	53.80	72	2,944	2.45%
2019/10/09	94	56.05	23	56.22	55.00	71	2,983	2.38%
2019/10/08	18	54.23	71	55.30	56.50	-53	2,929	-1.81%
2019/10/07	6	53.18	30	53.53	53.10	-24	2,867	-0.84%
2019/10/04	28	53.36	65	53.97	52.50	-37	2,865	-1.29%
2019/10/03	52	53.88	1	53.10	53.10	51	2,896	1.76%
2019/10/02	9	53.54	10	53.64	54.00	-1	2,890	-0.03%
2019/10/01	2	51.90	2	52.25	52.30	0	2,887	0.00%
2019/09/27	1	52.20	1	52.60	51.90	0	2,892	0.00%
2019/09/26	2	53.70	2	53.80	53.70	0	2,885	0.00%
2019/09/25	171	55.77	165	56.53	54.40	6	2,881	0.21%	大買/大賣/
2019/09/24	84	55.10	29	55.11	55.30	55	2,715	2.03%
2019/09/23	10	52.90	7	52.40	52.60	3	2,631	0.11%
2019/09/20	63	51.19	10	51.15	51.10	53	2,600	2.04%
2019/09/19	4	52.30	2	52.10	52.10	2	2,567	0.08%
2019/09/18	81	52.53	0	0.00	52.90	81	2,550	3.18%
2019/09/17	11	53.46	6	53.58	53.50	5	2,530	0.20%
2019/09/16	10	53.28	5	53.42	52.60	5	2,502	0.20%
2019/09/12	113	53.15	122	52.33	52.20	-9	2,461	-0.37%	大買/大賣/
2019/09/11	1	53.00	47	53.79	54.30	-46	2,403	-1.91%
2019/09/10	4	52.35	11	51.55	51.70	-7	2,253	-0.31%
2019/09/09	14	51.41	40	52.12	51.90	-26	2,251	-1.15%
2019/09/06	14	50.58	5	50.98	50.40	9	2,257	0.40%
2019/09/05	79	52.70	71	53.85	52.00	8	2,194	0.36%
2019/09/04	122	55.25	63	54.88	57.70	59	2,074	2.84%	大買/
2019/09/03	68	53.25	27	54.00	53.20	41	2,007	2.04%
2019/09/02	145	51.33	10	53.20	53.10	135	1,911	7.06%	大買/鉅額交易
2019/08/30	125	47.42	0	0.00	49.10	125	1,762	7.09%	大買/鉅額交易
2019/08/29	133	47.45	12	47.28	48.00	121	1,691	7.15%	大買/鉅額交易
2019/08/28	2	44.25	4	43.53	44.95	-2	1,527	-0.13%
2019/08/19	0	0.00	1	41.50	41.10	-1	1,404	-0.07%
2019/08/16	1	40.70	1	41.00	40.60	0	1,396	0.00%
2019/08/13	1	40.00	1	40.25	39.50	0	1,381	0.00%
2019/08/01	1	39.20	1	39.50	38.80	0	1,409	0.00%
2019/07/26	1	40.00	1	40.30	39.65	0	1,375	0.00%
2019/07/25	0	0.00	20	38.83	39.80	-20	1,357	-1.47%
2019/07/23	3	41.03	2	41.23	40.65	1	1,307	0.08%
2019/07/19	10	41.25	0	0.00	42.90	10	1,217	0.82%
2019/07/18	1	42.25	3	41.63	41.40	-2	1,185	-0.17%
2019/07/17	18	42.42	7	42.25	40.70	11	1,126	0.98%
2019/07/15	0	0.00	1	38.50	41.10	-1	996	-0.10%
2019/07/12	1	38.25	0	0.00	38.10	1	927	0.11%
2019/07/11	0	0.00	1	37.45	37.15	-1	876	-0.11%
2019/07/10	2	37.05	1	37.35	37.30	1	867	0.12%
2019/07/09	0	0.00	4	36.10	37.65	-4	844	-0.47%
2019/07/08	1	35.80	2	35.50	35.40	-1	790	-0.13%
2019/07/05	7	35.54	2	35.65	35.40	5	793	0.63%
2019/07/04	0	0.00	18	34.49	34.70	-18	773	-2.33%
2019/07/03	4	35.15	5	35.44	34.95	-1	763	-0.13%
2019/07/02	11	35.22	7	35.59	35.60	4	747	0.53%
2019/07/01	13	35.02	4	35.15	34.70	9	724	1.24%
2019/06/21	6	35.13	5	35.00	35.40	1	700	0.14%
2019/06/20	0	0.00	4	34.80	34.70	-4	686	-0.58%
2019/06/19	4	34.68	3	35.10	34.70	1	684	0.15%
2019/06/18	2	34.25	2	35.00	34.90	0	682	0.00%
2019/06/17	17	35.49	18	35.67	35.10	-1	682	-0.15%
2019/06/14	9	35.13	0	0.00	35.15	9	644	1.40%
2019/06/12	2	34.30	2	33.95	34.30	0	556	0.00%
2019/05/21	0	0.00	6	32.45	33.25	-6	432	-1.39%
2019/05/17	0	0.00	1	32.85	32.20	-1	414	-0.24%
2019/05/16	6	32.61	0	0.00	32.80	6	404	1.48%
2019/03/11	0	0.00	1	28.30	28.60	-1	145	-0.69%
2019/03/06	1	28.25	0	0.00	28.30	1	157	0.64%
2019/02/26	1	27.35	0	0.00	27.35	1	141	0.70%
2018/12/04	0	0.00	1	26.70	26.70	-1	180	-0.55%
2018/11/30	5	26.50	5	26.05	26.05	0	177	0.00%
2018/11/08	0	0.00	1	25.50	25.10	-1	177	-0.56%
2018/10/31	0	25.80	0	0.00	25.00	0	192	0.00%
2018/10/23	1	24.75	0	0.00	24.55	1	169	0.59%
2018/10/09	1	25.80	0	0.00	25.50	1	152	0.65%
2018/10/08	0	0.00	1	25.95	25.80	-1	155	-0.65%
2018/10/05	1	25.80	0	0.00	25.70	1	160	0.62%
2018/09/13	0	0.00	1	26.85	26.80	-1	200	-0.50%
2018/08/15	1	25.90	0	0.00	25.90	1	462	0.22%
2018/07/16	0	0.00	1	28.10	28.00	-1	651	-0.15%
2018/07/11	1	28.30	0	0.00	28.25	1	663	0.15%
2018/07/09	0	0.00	5	27.42	28.05	-5	702	-0.71%
2018/07/06	0	0.00	10	27.35	27.50	-10	718	-1.39%
2018/07/04	1	28.75	0	0.00	28.55	1	788	0.13%
2018/07/03	0	0.00	1	29.65	28.65	-1	802	-0.12%
2018/06/29	0	0.00	5	29.75	29.85	-5	885	-0.56%
2018/06/13	10	31.98	0	0.00	31.95	10	1,267	0.79%
2018/06/12	10	32.20	0	0.00	31.75	10	1,301	0.77%
2018/06/04	0	0.00	5	31.75	31.50	-5	1,475	-0.34%
2018/06/01	0	0.00	5	30.70	30.75	-5	1,484	-0.34%
2018/05/29	0	0.00	5	30.95	30.50	-5	1,507	-0.33%
2018/05/17	0	0.00	5	30.00	30.00	-5	1,646	-0.30%
2018/05/11	5	29.85	0	0.00	29.85	5	1,740	0.29%
2018/05/07	6	30.48	0	0.00	30.40	6	1,886	0.32%
2018/04/23	2	33.00	7	32.26	33.15	-5	2,632	-0.19%
2018/04/16	0	0.00	4	32.80	31.65	-4	2,602	-0.15%
2018/04/11	1	33.10	0.5	33.50	32.95	0.6	2,556	0.02%
2018/04/10	2	33.68	3	33.75	33.45	-1	2,531	-0.04%
2018/04/09	2	33.35	0	0.00	32.90	2	2,480	0.08%
2018/04/02	1	33.85	1	34.15	33.85	0	2,450	0.00%
2018/03/31	1	32.15	7	33.36	33.80	-6	2,382	-0.25%
2018/03/29	2	31.80	0	0.00	31.50	2	2,301	0.09%
2018/03/27	3	31.50	0	0.00	31.55	3	2,291	0.13%
2018/03/26	1	31.90	92	31.99	32.20	-91	2,269	-4.01%
2018/03/22	2	31.50	0	0.00	31.00	2	2,193	0.09%
2018/03/21	2	33.00	0	0.00	32.60	2	2,154	0.09%
2018/03/20	2	32.30	0	0.00	32.50	2	2,114	0.09%
2018/03/19	13	33.90	1	34.20	32.60	12	2,089	0.57%
2018/03/15	107	32.64	15	33.20	32.75	92	1,968	4.67%	大買/
2018/03/14	2	31.25	2	31.45	32.10	0	1,820	0.00%
2018/03/07	2	29.35	2	29.50	29.55	0	1,674	0.00%
2018/03/01	0	0.00	5	29.20	29.30	-5	1,635	-0.31%
2018/02/27	2	28.80	3	29.02	28.15	-1	1,627	-0.06%
2018/02/26	1	28.40	3	28.28	28.15	-2	1,609	-0.12%
2018/02/23	1	27.80	0	0.00	27.80	1	1,602	0.06%
2018/02/22	3	28.35	0	0.00	28.25	3	1,592	0.19%
2018/02/21	3	27.90	0	0.00	27.85	3	1,583	0.19%
2018/02/05	1	30.15	0	0.00	30.20	1	1,457	0.07%
2018/01/30	0.5	31.90	0	0.00	32.00	0.5	1,361	0.03%
2018/01/24	0	0.00	1	33.05	34.65	-1	1,019	-0.10%
2018/01/22	8	31.59	8	31.53	31.60	0	745	0.00%
2018/01/18	0	0.00	152	30.12	29.15	-152	599	-25.37%	大賣/鉅額交易
2018/01/17	0	0.00	1	29.45	29.80	-1	525	-0.19%
2018/01/16	1	27.60	0	0.00	27.55	1	472	0.21%
2018/01/10	0	0.00	20	27.00	26.85	-20	504	-3.97%
2018/01/04	0	0.00	1.4	26.76	26.95	-1.4	521	-0.26%
2018/01/03	0	0.00	3	26.67	26.60	-3	520	-0.58%