大學光 (3218)-元大-竹科券商分點個股進出

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
251.0
漲跌
▼2.5
漲幅
-0.99%
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－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/06	0	0.00	0	253.00	251.00	0	663	0.00%
2024/05/03	0.1	255.00	0	0.00	253.50	0.1	670	0.01%
2024/05/02	0.8	257.50	0	0.00	256.00	0.8	671	0.11%
2024/04/30	0.2	255.50	1	256.00	256.00	-0.9	671	-0.13%
2024/04/29	0.7	255.86	0	0.00	258.50	0.7	671	0.10%
2024/04/26	1.4	241.14	0	0.00	240.00	1.4	663	0.21%
2024/04/25	0.1	241.95	0	0.00	240.50	0.1	663	0.02%
2024/04/24	1.2	243.64	0	0.00	245.00	1.2	667	0.18%
2024/04/23	0	241.00	0	0.00	243.50	0	679	0.00%
2024/04/22	2.8	238.41	0	238.50	236.00	2.8	690	0.40%
2024/04/19	0.4	250.22	0.3	254.50	246.50	0.2	681	0.03%
2024/04/18	0.5	255.67	0	0.00	255.50	0.5	676	0.07%
2024/04/16	3.7	257.31	1	256.00	256.00	2.7	681	0.39%
2024/04/15	0.1	269.00	0	0.00	267.00	0.1	665	0.02%
2024/04/12	0.1	271.00	0	0.00	269.50	0.1	658	0.02%
2024/04/11	1.1	273.70	0	0.00	270.50	1.1	652	0.17%
2024/04/10	0.2	272.48	0	0.00	271.50	0.2	649	0.03%
2024/04/09	0.1	271.46	0	0.00	271.50	0.1	646	0.02%
2024/04/08	0.1	274.00	0	0.00	273.00	0.1	642	0.01%
2024/04/03	2.1	271.73	0	0.00	271.50	2.1	638	0.33%
2024/04/02	0.1	274.50	0.5	274.00	273.50	-0.4	635	-0.06%
2024/04/01	0.1	276.50	0	0.00	276.50	0.1	631	0.01%
2024/03/29	0	273.00	0	0.00	271.50	0	625	0.00%
2024/03/28	0.5	275.92	0	0.00	273.00	0.5	628	0.08%
2024/03/27	0.3	272.82	0	0.00	275.50	0.3	633	0.05%
2024/03/26	0.2	269.87	0	0.00	268.50	0.2	642	0.03%
2024/03/25	0.2	275.08	0	0.00	274.00	0.2	644	0.02%
2024/03/21	0	0.00	0.4	276.46	275.50	-0.4	645	-0.06%
2024/03/20	1	274.50	0.6	274.50	274.00	0.4	645	0.07%
2024/03/19	0.1	275.22	0	0.00	274.00	0.1	639	0.02%
2024/03/18	0.3	270.00	0	0.00	274.00	0.3	628	0.04%
2024/03/15	3.5	273.25	0	0.00	271.00	3.5	617	0.57%
2024/03/14	3.6	279.40	0	0.00	281.00	3.6	599	0.60%
2024/03/13	1.1	292.93	0	0.00	293.00	1.1	573	0.19%
2024/03/11	0.2	284.11	0	0.00	283.00	0.2	559	0.03%
2024/03/08	1.3	289.79	1	293.50	282.50	0.3	557	0.06%
2024/03/07	0.1	289.03	0	0.00	287.50	0.1	549	0.01%
2024/03/06	2.4	295.72	3.1	295.55	294.50	-0.7	537	-0.12%
2024/03/05	0.2	299.41	0	301.00	298.00	0.2	535	0.04%
2024/03/04	0.2	301.59	0.2	301.79	300.00	0	533	-0.01%
2024/03/01	1	301.13	4.1	302.44	304.00	-3.1	525	-0.58%
2024/02/29	5.2	299.74	1.1	299.62	301.00	4.2	514	0.81%
2024/02/27	1.7	290.78	0.3	290.00	293.00	1.4	503	0.28%
2024/02/26	0.3	296.50	0.6	296.50	295.00	-0.4	490	-0.08%
2024/02/23	0.8	301.42	1.4	301.00	298.50	-0.6	486	-0.12%
2024/02/22	0.6	298.90	1	297.01	299.00	-0.4	472	-0.09%
2024/02/21	5.3	285.53	3	285.67	285.00	2.3	442	0.51%
2024/02/20	0	279.98	1	278.50	285.00	-1	445	-0.22%
2024/02/19	0.1	281.00	0	282.50	280.00	0	450	0.01%
2024/02/16	0.5	278.00	0	0.00	277.50	0.5	447	0.11%
2024/02/15	0.1	275.00	1	274.50	274.00	-1	441	-0.22%
2024/02/05	0.1	269.00	0	277.11	277.00	0.1	433	0.01%
2024/02/02	0.3	271.04	0.2	270.50	269.00	0.1	424	0.03%
2024/02/01	0.2	273.49	1	271.00	272.50	-0.8	416	-0.20%
2024/01/31	1.2	275.68	3	276.67	275.00	-1.8	412	-0.44%
2024/01/29	4	289.88	3.2	293.16	288.00	0.8	395	0.20%
2024/01/26	2.2	289.00	0	0.00	289.50	2.2	383	0.57%
2024/01/25	0.1	280.82	0	280.50	279.50	0.1	373	0.01%
2024/01/24	1	282.50	0	0.00	281.50	1	371	0.27%
2024/01/23	2.3	282.17	0	0.00	281.50	2.3	370	0.62%
2024/01/22	2	282.25	0	0.00	281.50	2	366	0.55%
2024/01/19	0.4	283.57	0.3	283.50	282.00	0.1	363	0.01%
2024/01/18	1.1	284.21	0	0.00	284.00	1.1	360	0.29%
2024/01/17	7.4	288.56	3.1	289.08	288.50	4.3	355	1.20%
2024/01/16	8.5	288.66	5	285.60	288.00	3.5	339	1.03%
2024/01/15	0.1	281.50	0	0.00	280.00	0.1	324	0.03%
2024/01/12	1	282.00	0	0.00	279.50	1	334	0.30%
2024/01/11	0.1	283.50	0.2	286.29	283.00	-0.1	337	-0.04%
2024/01/10	0	276.00	8	274.13	275.00	-8	327	-2.43%
2024/01/08	0	273.50	0	0.00	273.50	0	325	0.00%
2024/01/05	0	0.00	0	275.50	275.50	0	325	0.00%
2024/01/04	0.4	273.48	2	276.00	271.50	-1.6	325	-0.50%
2024/01/03	0	278.00	0	0.00	276.50	0	325	0.01%
2024/01/02	0.1	279.00	0	0.00	278.50	0.1	325	0.03%
2023/12/28	0	278.00	0	0.00	278.00	0	323	0.00%
2023/12/27	0.1	277.00	1	275.50	275.50	-0.9	321	-0.28%
2023/12/26	0	272.88	0	0.00	275.50	0	319	0.01%
2023/12/25	2	276.00	2	274.25	276.00	0	318	0.01%
2023/12/22	0.1	267.97	0	267.50	267.50	0.1	313	0.02%
2023/12/21	3.1	269.18	0	0.00	271.00	3.1	306	0.99%
2023/12/20	1.4	274.79	1	272.00	271.50	0.4	297	0.13%
2023/12/19	0.3	281.19	0.1	279.00	278.00	0.3	285	0.09%
2023/12/18	0	281.70	1	285.00	281.00	-1	281	-0.35%
2023/12/15	0	284.00	0	0.00	282.50	0	276	0.01%
2023/12/14	0	287.00	0	0.00	286.00	0	272	0.00%
2023/12/13	1.6	284.40	0	0.00	287.00	1.6	272	0.60%
2023/12/12	0	0.00	0	285.50	284.00	0	267	-0.01%
2023/12/11	1	285.01	0	0.00	283.50	1	268	0.38%
2023/12/07	0.1	289.17	0.4	290.00	287.00	-0.3	264	-0.12%
2023/12/06	0	0.00	0.1	291.00	289.00	-0.1	262	-0.02%
2023/12/04	0.1	296.00	0	0.00	292.50	0.1	261	0.04%
2023/12/01	1.1	293.41	0	0.00	291.00	1.1	258	0.43%
2023/11/30	0.1	291.11	1	290.50	289.00	-0.9	255	-0.37%
2023/11/29	1.4	293.90	0	0.00	292.00	1.4	253	0.55%
2023/11/28	0.2	293.57	1	292.50	296.50	-0.8	256	-0.32%
2023/11/27	0.4	297.98	3	297.51	295.00	-2.6	253	-1.01%
2023/11/24	1.2	295.15	0	0.00	295.50	1.2	253	0.45%
2023/11/21	1	281.08	0	0.00	281.00	1	248	0.41%
2023/11/20	3	286.67	0	0.00	284.50	3	244	1.23%
2023/11/17	2.3	284.54	0	0.00	284.00	2.3	239	0.97%
2023/11/16	4.3	290.44	0	0.00	289.00	4.3	235	1.82%
2023/11/15	1	297.50	0	0.00	298.00	1	228	0.44%
2023/11/14	0.2	298.50	0	0.00	295.00	0.2	226	0.09%
2023/11/13	0.1	297.50	0	0.00	295.50	0.1	226	0.06%
2023/11/10	1	299.54	0	0.00	297.50	1	229	0.46%
2023/11/08	0	305.50	0	0.00	303.00	0	231	0.01%
2023/11/07	1	301.50	0	0.00	301.50	1	231	0.43%
2023/11/06	1.1	304.55	0	0.00	306.50	1.1	231	0.48%
2023/11/03	1	303.00	0	0.00	301.50	1	233	0.43%
2023/10/26	0	0.00	0	311.50	312.00	0	243	0.00%
2023/10/24	0	303.50	0	0.00	304.50	0	239	0.00%
2023/10/23	0.4	301.00	0	0.00	301.50	0.4	241	0.16%
2023/10/20	2.6	292.54	0	0.00	301.50	2.6	243	1.06%
2023/10/19	1	314.99	0	0.00	308.00	1	237	0.43%
2023/10/18	0	322.00	0.1	323.00	321.50	-0.1	237	-0.04%
2023/10/17	1	325.50	0	0.00	322.00	1	239	0.42%
2023/10/16	1	328.50	0	0.00	325.50	1	248	0.40%
2023/10/12	0	338.19	1	339.00	335.00	-1	260	-0.37%
2023/10/11	0.1	341.50	0	0.00	338.50	0.1	263	0.04%
2023/10/05	0	332.00	0	0.00	328.00	0	268	0.00%
2023/10/03	0	332.50	0	0.00	328.00	0	281	0.00%
2023/10/02	1	337.00	0	0.00	336.50	1	289	0.35%
2023/09/28	1.1	340.45	1	343.00	336.00	0.1	293	0.03%
2023/09/25	1	337.00	1	341.00	337.50	0	298	0.00%
2023/09/22	0	0.00	2	323.50	325.00	-2	304	-0.66%
2023/09/20	1	329.00	0	0.00	329.00	1	326	0.31%
2023/09/18	0	340.45	0	0.00	337.00	0	331	0.00%
2023/09/13	1	325.00	0	0.00	324.50	1	342	0.29%
2023/09/12	1	324.51	0	0.00	322.00	1	360	0.28%
2023/09/11	0.1	333.00	0	0.00	325.00	0.1	363	0.01%
2023/09/07	0.3	334.17	0	0.00	330.50	0.3	379	0.08%
2023/09/04	0.1	346.64	0	0.00	341.50	0.1	414	0.03%
2023/08/30	0	330.50	0	0.00	334.00	0	408	0.01%
2023/08/29	0	325.00	0	0.00	323.00	0	406	0.01%
2023/08/25	2.1	323.57	0	0.00	321.50	2.1	399	0.53%
2023/08/24	0.1	357.00	0	0.00	359.00	0.1	391	0.03%
2023/08/23	2	359.50	0	0.00	362.50	2	380	0.53%
2023/08/22	0	0.00	2	359.50	358.00	-2	381	-0.52%
2023/08/21	1	370.50	1	379.50	369.00	0	379	0.00%
2023/08/16	1	378.50	0	0.00	379.50	1	386	0.26%
2023/08/14	0.1	374.50	0	0.00	380.50	0.1	389	0.02%
2023/08/11	1.1	380.45	0	0.00	377.50	1.1	390	0.28%
2023/08/10	6	384.00	0	0.00	377.00	6	391	1.53%
2023/08/08	0.1	374.00	0	0.00	372.50	0.1	400	0.02%
2023/08/02	0	0.00	1	388.00	383.00	-1	418	-0.24%
2023/07/28	1	396.00	0	0.00	397.50	1	416	0.24%
2023/07/27	1	397.00	0	0.00	394.00	1	420	0.24%
2023/07/25	0	0.00	1	401.50	402.00	-1	426	-0.23%
2023/07/24	2	396.50	0	0.00	398.00	2	426	0.47%
2023/07/21	7.1	399.03	8	391.06	388.50	-0.9	425	-0.21%
2023/07/19	1	396.00	0	0.00	397.00	1	424	0.24%
2023/07/18	0.2	384.50	0	0.00	384.00	0.2	421	0.05%
2023/07/17	2	387.00	0	0.00	387.50	2	422	0.47%
2023/07/13	2	389.25	0	0.00	389.00	2	469	0.43%
2023/07/12	0	391.00	0	0.00	392.00	0	470	0.00%
2023/07/11	0	0.00	2	396.75	394.00	-2	479	-0.42%
2023/07/10	1.2	403.08	1	409.00	396.50	0.2	487	0.04%
2023/07/07	0.1	405.00	0.4	405.43	403.00	-0.3	487	-0.06%
2023/07/03	0.4	424.00	0	0.00	428.00	0.4	520	0.07%
2023/06/30	0	426.00	2.1	434.48	424.00	-2.1	551	-0.38%
2023/06/29	2	431.75	1	427.50	437.00	1	618	0.16%
2023/06/27	0	408.50	3	408.00	411.00	-3	662	-0.45%
2023/06/26	0	0.00	1	402.50	402.50	-1	672	-0.15%
2023/06/21	1.1	402.86	0	0.00	402.50	1.1	676	0.16%
2023/06/16	4	414.13	2	422.50	418.00	2	679	0.29%
2023/06/15	3	398.83	0	0.00	398.00	3	667	0.45%
2023/06/14	0.1	394.50	0	0.00	393.00	0.1	671	0.01%
2023/06/13	1.2	390.12	1	392.50	395.50	0.2	694	0.03%
2023/06/12	3.1	390.76	0.2	392.00	389.50	2.9	691	0.42%
2023/06/08	0	0.00	3	417.00	419.00	-3	686	-0.44%
2023/06/06	0	0.00	1	398.00	398.00	-1	678	-0.15%
2023/06/05	0	402.00	0	0.00	403.00	0	681	0.00%
2023/05/29	0	0.00	1	393.50	395.50	-1	690	-0.14%
2023/05/26	2	390.75	0	0.00	388.00	2	691	0.29%
2023/05/25	4	396.13	3	394.50	393.00	1	688	0.15%
2023/05/24	2	408.25	5	410.00	403.50	-3	689	-0.43%
2023/05/11	1	423.00	1	408.55	405.00	0	719	0.00%
2023/05/10	1.1	421.64	0	0.00	423.00	1.1	720	0.15%
2023/05/05	0	0.00	1	403.50	409.00	-1	733	-0.14%
2023/05/04	0	0.00	1	407.00	405.50	-1	735	-0.14%
2023/05/03	1	414.00	0	0.00	406.00	1	745	0.13%
2023/04/28	1	403.00	1	398.50	401.00	0	758	0.00%
2023/04/27	1	383.00	0	0.00	391.00	1	778	0.13%
2023/04/26	1	393.00	0	0.00	394.00	1	810	0.12%
2023/04/25	0	395.00	0	0.00	391.50	0	816	0.00%
2023/04/21	2	397.00	1	400.00	395.50	1	821	0.12%
2023/04/20	1	405.50	0	0.00	405.50	1	821	0.12%
2023/04/19	0	0.00	1.2	439.42	413.50	-1.2	827	-0.14%
2023/04/18	1.3	416.17	5	415.90	425.00	-3.7	803	-0.47%
2023/04/13	1	400.00	0	0.00	400.00	1	826	0.12%
2023/04/12	0	0.00	1	411.00	406.00	-1	825	-0.12%
2023/04/10	0	0.00	6	399.83	398.00	-6	824	-0.73%
2023/04/07	8	392.31	1	393.00	387.50	7	814	0.86%
2023/04/06	4	387.88	34	393.00	396.00	-30	804	-3.73%
2023/03/31	4	410.00	0	0.00	395.50	4	794	0.50%
2023/03/30	62	416.50	34	416.56	416.50	28	764	3.66%
2023/03/29	2	383.75	1.1	383.00	387.50	1	691	0.14%
2023/03/28	1	372.00	2	371.48	366.50	-1	669	-0.15%
2023/03/27	1	361.00	1	361.50	360.00	0	640	0.00%
2023/03/22	1	356.50	2	356.00	354.50	-1	640	-0.16%
2023/03/21	2	353.25	0	0.00	355.00	2	639	0.31%
2023/03/20	0	0.00	1.4	341.36	340.00	-1.4	640	-0.22%
2023/03/16	2	351.00	4.1	357.38	348.00	-2.1	647	-0.33%
2023/03/15	2	344.75	1	345.00	347.50	1	645	0.16%
2023/03/14	1	344.00	3	336.50	338.50	-2	653	-0.31%
2023/03/13	1	321.00	1	316.00	326.00	0	687	0.00%
2023/03/10	5	320.00	0	0.00	320.50	5	719	0.69%
2023/03/06	0	0.00	1	336.50	335.50	-1	753	-0.13%
2023/03/02	1	330.00	1	328.00	329.50	0	797	0.00%
2023/03/01	0	323.00	0	0.00	324.00	0	810	0.00%
2023/02/23	1	327.50	0	0.00	328.50	1	811	0.12%
2023/02/22	1	328.50	2	327.50	325.00	-1	823	-0.12%
2023/02/21	1	328.50	2	325.50	330.50	-1	825	-0.12%
2023/02/20	2	316.25	0	0.00	319.00	2	826	0.24%
2023/02/17	1	330.50	0	0.00	324.00	1	819	0.12%
2023/02/14	8.2	326.34	0	0.00	326.00	8.2	839	0.98%
2023/02/13	1	335.50	1	344.50	335.50	0	828	0.00%
2023/02/10	22	337.45	0	0.00	335.00	22	826	2.66%
2023/02/09	50	342.77	1	342.00	346.00	49	818	5.99%
2023/02/08	26	335.27	0	0.00	340.00	26	810	3.21%
2023/02/07	3	335.50	1	336.50	335.00	2	805	0.25%
2023/02/06	1.1	332.83	5.1	338.67	330.50	-3.9	799	-0.49%
2023/02/03	1	327.00	2	327.00	326.00	-1	785	-0.13%
2023/02/02	2	332.75	2	332.00	332.50	0	784	0.00%
2023/02/01	0	0.00	1	334.00	331.00	-1	786	-0.13%
2023/01/31	15	323.50	0	0.00	325.50	15	781	1.92%
2023/01/30	2.2	319.82	1	322.50	325.00	1.2	772	0.16%
2023/01/17	1	330.00	0	0.00	324.00	1	763	0.13%
2023/01/16	0	0.00	2	321.00	327.50	-2	739	-0.27%
2023/01/13	0	0.00	1	308.00	308.00	-1	711	-0.14%
2023/01/12	0	0.00	1	303.50	304.50	-1	712	-0.14%
2023/01/10	3	295.83	0	0.00	297.00	3	705	0.43%
2023/01/09	6	304.33	0	0.00	302.00	6	702	0.85%
2023/01/06	1	310.00	1	311.50	308.00	0	695	0.00%
2023/01/05	12	312.71	3	312.66	309.00	9	695	1.29%
2023/01/04	11	312.86	1	316.00	307.50	10	684	1.46%
2023/01/03	2	300.25	2	302.00	299.00	0	659	0.00%
2022/12/30	0	0.00	0	298.50	298.50	0	642	0.00%
2022/12/29	0	0.00	1	295.50	295.00	-1	632	-0.16%
2022/12/20	2	286.98	2	277.50	275.00	0	641	0.00%
2022/12/16	0	0.00	44	289.69	289.50	-44	635	-6.93%
2022/12/14	0	0.00	0.1	293.00	293.50	-0.1	635	-0.01%
2022/12/13	1	291.00	0	0.00	288.00	1	633	0.16%
2022/12/12	0	0.00	1	294.50	292.50	-1	630	-0.16%
2022/12/09	1	298.00	0	0.00	292.00	1	626	0.16%
2022/12/07	0	0.00	2	299.25	298.50	-2	609	-0.33%
2022/12/06	0.6	298.37	0	0.00	298.00	0.6	589	0.10%
2022/12/05	6	289.92	6	297.09	303.00	0	574	0.00%
2022/12/02	34	280.74	3.1	284.74	286.00	30.9	529	5.83%
2022/12/01	2	272.00	0	0.00	272.00	2	502	0.40%
2022/11/29	0	0.00	2	259.75	265.50	-2	491	-0.41%
2022/11/28	1	268.00	4	266.00	265.50	-3	487	-0.62%
2022/11/25	19	275.21	3	276.16	274.00	16	479	3.33%
2022/11/24	5	263.70	2	260.50	262.00	3	463	0.65%
2022/11/23	0	0.00	1	262.50	261.50	-1	464	-0.22%
2022/11/22	1.1	247.73	1	251.00	248.00	0.1	455	0.02%
2022/11/18	0	250.50	0	256.00	247.00	0	477	0.00%
2022/11/17	0	0.00	0	251.00	249.00	0	477	0.00%
2022/11/16	0	245.97	0	0.00	245.50	0	475	0.00%
2022/11/15	1	248.51	1	248.00	246.00	0	478	0.00%
2022/11/14	2.1	254.69	0	0.00	252.00	2.1	491	0.42%
2022/11/11	0	0.00	1	275.50	272.00	-1	481	-0.21%
2022/11/10	1	261.50	1	267.50	258.50	0	491	0.00%
2022/11/08	0	0.00	1	257.00	261.00	-1	522	-0.19%
2022/11/03	0	0.00	1	257.50	259.50	-1	531	-0.19%
2022/10/31	0	251.00	0	0.00	247.00	0	543	0.01%
2022/10/19	1	250.00	0	0.00	250.00	1	562	0.18%
2022/10/13	1	250.00	1	257.00	253.50	0	576	0.00%
2022/10/03	0	279.50	0	0.00	274.00	0	678	0.00%
2022/09/30	1.2	282.83	0	0.00	282.50	1.2	684	0.18%
2022/09/28	0	291.50	0	0.00	281.00	0	700	0.00%
2022/09/23	0	296.00	0	0.00	288.00	0	702	0.00%
2022/09/21	0.2	294.93	0	0.00	293.50	0.2	700	0.03%
2022/09/19	0.1	307.00	0	0.00	300.50	0.1	693	0.01%
2022/09/13	0.1	316.50	1	315.50	312.50	-0.9	700	-0.13%
2022/09/06	0	303.50	0	0.00	308.00	0	684	0.00%
2022/08/31	2	321.25	2	330.25	318.50	0	676	0.00%
2022/08/30	5	339.40	5	338.00	335.00	0	661	0.00%
2022/08/29	1.1	337.05	0	0.00	336.50	1.1	644	0.17%
2022/08/26	1	343.00	0	0.00	347.00	1	644	0.16%
2022/08/25	0	0.00	3	360.50	355.50	-3	636	-0.47%
2022/08/24	2	352.50	2	350.00	353.00	0	623	0.00%
2022/08/23	0	0.00	2	341.50	341.00	-2	612	-0.33%
2022/08/19	3	339.00	0	0.00	339.00	3	596	0.50%
2022/08/18	0.1	353.50	0	0.00	350.00	0.1	579	0.02%
2022/08/17	8	359.00	1.1	348.64	355.00	6.9	571	1.21%
2022/08/16	2	339.00	2.2	338.92	343.50	-0.2	553	-0.04%
2022/08/11	1.1	328.14	0	0.00	325.00	1.1	521	0.21%
2022/08/09	0.1	334.10	0	0.00	344.00	0.1	517	0.02%
2022/08/04	0	0.00	6	320.08	322.50	-6	516	-1.16%
2022/08/03	1	317.00	0	0.00	314.50	1	514	0.19%
2022/08/01	0	0.00	2	332.50	328.50	-2	501	-0.40%
2022/07/29	2	327.00	0	333.50	327.50	2	503	0.39%
2022/07/28	0	0.00	1	330.00	329.00	-1	502	-0.20%
2022/07/27	0	0.00	1	319.00	320.00	-1	502	-0.20%
2022/07/25	1	306.00	2	312.75	316.00	-1	498	-0.20%
2022/07/21	0	0.00	1	311.50	309.00	-1	493	-0.20%
2022/07/20	1	311.00	1	313.50	309.50	0	500	0.00%
2022/07/19	4	327.00	0.2	316.00	318.00	3.8	506	0.74%
2022/07/18	1	320.50	1	319.50	325.50	0	506	0.00%
2022/07/15	1	314.00	2	311.50	311.50	-1	492	-0.20%
2022/07/13	0	0.00	3	314.50	314.50	-3	460	-0.65%
2022/07/12	1	296.00	2	312.50	294.00	-1	433	-0.23%
2022/07/11	2	306.50	0	0.00	301.00	2	404	0.49%
2022/07/08	3	309.17	0	0.00	310.00	3	383	0.78%
2022/07/07	1.7	305.26	0	0.00	293.50	1.7	368	0.46%
2022/07/06	0.3	283.50	0	0.00	292.00	0.3	346	0.09%
2022/06/24	0	0.00	1	285.00	283.50	-1	356	-0.28%
2022/06/22	1	281.00	0	0.00	279.50	1	353	0.28%
2022/06/06	0	0.00	1	278.93	276.00	-1	400	-0.26%
2022/05/27	0	0.00	3	256.67	254.50	-3	391	-0.77%
2022/05/24	1	252.00	0	0.00	248.50	1	390	0.26%
2022/05/16	2	245.00	0	0.00	246.00	2	385	0.52%
2022/05/13	0	0.00	2	257.50	258.50	-2	387	-0.52%
2022/05/11	0	0.00	1	245.50	248.00	-1	386	-0.26%
2022/05/06	0	0.00	2	238.00	241.00	-2	380	-0.53%
2022/05/04	0	0.00	0.1	230.00	226.00	-0.1	367	-0.01%
2022/05/03	1	239.00	0	0.00	237.00	1	358	0.28%
2022/04/25	1.1	221.12	0	0.00	220.50	1.1	332	0.34%
2022/04/22	1.1	248.86	0	0.00	244.50	1.1	318	0.33%
2022/04/12	0	264.50	0	0.00	262.50	0	312	0.00%
2022/04/08	0	274.83	0	0.00	273.00	0	306	0.01%
2022/04/07	2	278.00	0	0.00	273.00	2	302	0.66%
2022/04/01	0	0.00	1	290.50	288.50	-1	280	-0.36%
2022/03/25	1	274.00	0	0.00	273.00	1	259	0.38%
2022/03/24	1	272.00	0	0.00	272.00	1	257	0.39%
2022/03/16	1	277.00	1	281.94	276.00	0	247	-0.01%
2022/03/14	0	311.00	0	0.00	312.00	0	235	0.01%
2022/03/08	0.1	262.78	0	0.00	259.50	0.1	197	0.04%
2022/03/07	0.1	269.50	0	0.00	270.00	0.1	199	0.03%
2022/03/04	0.1	279.50	0	0.00	280.00	0.1	212	0.04%
2022/03/02	0	283.00	0	0.00	284.50	0	229	0.01%
2022/02/24	0.1	282.00	3	273.17	273.00	-3	250	-1.18%
2022/02/23	0	0.00	2	283.52	283.50	-2	252	-0.80%
2022/02/22	1	286.00	4.1	292.10	288.00	-3.1	261	-1.20%
2022/02/18	0	0.00	3	287.50	290.00	-3	267	-1.12%
2022/02/17	0	287.00	0	287.50	289.00	0	268	0.01%
2022/02/16	1	290.00	0	0.00	288.00	1	270	0.37%
2022/02/15	1.1	290.91	0	0.00	287.00	1.1	275	0.40%
2022/02/11	0	0.00	1	275.50	280.00	-1	268	-0.37%
2022/02/09	0	0.00	1	267.50	272.50	-1	258	-0.39%
2022/02/07	1	265.00	0	0.00	266.50	1	256	0.39%
2022/01/20	0	266.50	0	0.00	267.00	0	266	0.01%
2022/01/12	0	0.00	1	276.00	279.00	-1	269	-0.37%
2022/01/11	1	268.00	0	0.00	269.00	1	267	0.37%
2022/01/10	1	265.00	0	0.00	264.00	1	267	0.37%
2022/01/07	0.2	270.31	0	0.00	268.00	0.2	266	0.06%
2022/01/06	1	272.52	0	0.00	273.00	1	267	0.38%
2022/01/04	1	279.51	1	279.50	280.00	0	286	0.00%
2022/01/03	0	282.50	0	0.00	281.00	0	292	0.00%
2021/12/29	0	0.00	1	280.50	282.00	-1	312	-0.32%
2021/12/22	0	0.00	0.1	285.00	284.00	-0.1	333	-0.03%
2021/12/16	0	0.00	0.1	280.00	277.50	-0.1	334	-0.03%
2021/12/15	0	0.00	0.1	279.50	278.50	-0.1	335	-0.03%
2021/12/09	1.2	287.93	0	0.00	280.00	1.2	336	0.36%
2021/12/08	1	285.97	0	0.00	289.00	1	334	0.30%
2021/12/07	0	0.00	0.1	279.00	279.50	-0.1	328	-0.03%
2021/12/03	1	273.51	1	273.50	274.00	0	326	0.01%
2021/12/01	1	273.50	0	0.00	273.00	1	322	0.31%
2021/11/30	1	275.00	3	280.50	283.50	-2	316	-0.63%
2021/11/25	2.1	266.34	0	0.00	270.50	2.1	305	0.69%
2021/11/24	1.1	271.39	0	0.00	270.50	1.1	299	0.37%
2021/11/23	1	280.00	0	0.00	278.00	1	291	0.34%
2021/11/22	2	283.75	0	0.00	284.00	2	286	0.70%
2021/11/19	3	289.17	0	0.00	287.00	3	288	1.04%
2021/11/16	1	290.00	0	0.00	290.50	1	273	0.37%
2021/11/12	0	300.00	0	0.00	294.00	0	279	0.01%
2021/11/11	0	305.00	0	0.00	302.00	0	274	0.01%
2021/10/29	1	315.00	0	0.00	318.00	1	323	0.31%
2021/10/28	1	304.50	0	0.00	305.00	1	321	0.31%
2021/10/12	0	0.00	1	347.50	345.00	-1	549	-0.18%
2021/10/05	1	320.00	1	306.00	318.50	0	541	0.00%
2021/09/29	0	299.50	0	0.00	297.00	0	585	0.00%
2021/09/28	2	308.00	0	0.00	306.00	2	611	0.33%
2021/09/16	1	290.00	1	291.00	292.00	0	792	0.00%
2021/09/09	0	0.00	0.1	305.00	302.50	-0.1	998	-0.01%
2021/09/08	0	0.00	0	309.50	304.00	0	1,013	0.00%
2021/08/19	0	0.00	0	307.00	297.50	0	1,089	0.00%
2021/08/13	0	0.00	0	318.50	315.50	0	1,126	0.00%
2021/08/12	0	0.00	1	323.50	327.50	-1	1,126	-0.09%
2021/08/11	0	0.00	0	324.00	323.50	0	1,136	0.00%
2021/08/10	0	0.00	0	337.00	335.00	0	1,138	0.00%
2021/08/06	1	337.00	0	0.00	336.50	1	1,181	0.08%
2021/08/05	0	0.00	1	336.00	335.00	-1	1,189	-0.08%
2021/08/04	1	348.50	1	351.00	339.00	0	1,203	0.00%
2021/08/03	1	365.00	1	358.50	351.00	0	1,206	0.00%
2021/08/02	0	0.00	0	354.00	354.00	0	1,220	0.00%
2021/07/30	0	361.00	0	0.00	357.50	0	1,219	0.00%
2021/07/29	0	362.00	1	361.50	368.00	-1	1,216	-0.08%
2021/07/27	0	0.00	1	358.00	359.00	-1	1,208	-0.08%
2021/07/26	0	0.00	1	371.50	378.50	-1	1,207	-0.08%
2021/07/23	1	353.50	0	0.00	363.00	1	1,190	0.08%
2021/07/22	1	355.50	1	357.93	362.00	0	1,175	0.00%
2021/07/21	1	342.50	1	357.50	342.50	0	1,161	0.00%
2021/07/20	1	350.00	2	353.75	342.50	-1	1,143	-0.09%
2021/07/19	0	0.00	3	349.50	349.50	-3	1,086	-0.28%
2021/07/16	1	319.50	1	318.00	318.00	0	1,063	0.00%
2021/07/14	0	0.00	0.1	305.00	303.50	-0.1	1,059	-0.01%
2021/07/13	2	309.75	0	0.00	305.50	2	1,053	0.19%
2021/07/12	0	0.00	0	322.00	321.50	0	1,046	0.00%
2021/07/09	1	341.00	1	334.01	326.00	0	1,051	0.00%
2021/07/08	0	340.00	1	337.00	338.00	-1	1,050	-0.09%
2021/07/07	0.1	330.00	0	0.00	322.50	0.1	1,046	0.00%
2021/07/05	0	327.25	3.1	322.58	336.50	-3.1	1,064	-0.29%
2021/07/02	0.1	335.00	0	0.00	336.00	0.1	1,047	0.00%
2021/07/01	6	336.92	1	347.50	334.50	5	1,048	0.48%
2021/06/29	2	350.26	0	0.00	345.50	2	1,085	0.19%
2021/06/28	1	349.00	2	353.76	352.00	-1	1,135	-0.09%
2021/06/25	4.1	375.57	3	360.00	352.00	1.1	1,130	0.10%
2021/06/24	8	397.23	4	404.63	386.00	4	1,051	0.38%
2021/06/23	1	400.10	1	414.00	414.00	0	1,025	0.00%
2021/06/22	1	370.00	2	365.50	376.50	-1	1,012	-0.10%
2021/06/18	1	335.50	0	0.00	337.00	1	1,009	0.10%
2021/06/17	0	0.00	1	317.50	315.50	-1	1,002	-0.10%
2021/06/03	1	318.00	0	0.00	313.00	1	1,268	0.08%
2021/06/01	0	0.00	1	319.00	306.50	-1	1,228	-0.08%
2021/05/31	0	0.00	1	307.50	304.00	-1	1,214	-0.08%
2021/05/26	0	0.00	1	309.50	313.00	-1	1,211	-0.08%
2021/05/25	1	303.00	1	307.52	295.00	0	1,199	0.00%
2021/05/24	1	292.50	0	0.00	294.00	1	1,182	0.08%
2021/05/19	0	303.50	0	0.00	301.00	0	1,206	0.00%
2021/05/18	0	0.00	3.1	294.10	306.00	-3.1	1,204	-0.25%
2021/05/17	3	283.17	0.2	287.66	281.00	2.8	1,198	0.23%
2021/05/14	0	0.00	1	319.00	311.50	-1	1,176	-0.09%
2021/05/13	0	0.00	2	265.00	290.00	-2	1,152	-0.17%
2021/05/12	0	0.00	6	301.75	280.50	-6	1,143	-0.52%
2021/05/11	3	321.67	7	302.07	307.00	-4	1,126	-0.35%
2021/05/10	1	329.50	1	316.37	329.50	0	1,111	0.00%
2021/05/07	1	311.00	0	0.00	311.00	1	1,099	0.09%
2021/05/06	0	304.00	2	306.00	306.00	-2	1,101	-0.18%
2021/05/05	0	0.00	0	298.50	296.00	0	1,098	0.00%
2021/05/04	1	295.00	0	0.00	295.50	1	1,097	0.09%
2021/05/03	1	309.50	1	309.50	309.50	0	1,090	0.00%
2021/04/29	1	310.00	1	307.50	309.50	0	1,077	0.00%
2021/04/27	1	296.50	0	296.50	296.50	1	1,067	0.09%
2021/04/22	0	286.50	0	0.00	285.50	0	1,091	0.00%
2021/04/21	0	0.00	0.1	300.00	293.50	-0.1	1,092	-0.01%
2021/04/20	0	295.50	0.1	295.50	294.00	-0.1	1,094	-0.01%
2021/04/19	0	297.00	0.1	297.50	297.00	-0.1	1,102	-0.01%
2021/04/15	1	302.00	3	298.00	300.00	-2	1,135	-0.18%
2021/04/14	0	293.00	0	0.00	295.50	0	1,159	0.00%
2021/04/13	0	302.58	0.1	294.00	290.50	-0.1	1,160	-0.01%
2021/04/12	0	326.69	1	340.00	303.00	-1	1,153	-0.08%
2021/04/09	1	335.85	1.1	329.27	336.00	-0.1	1,139	-0.01%
2021/04/08	0	0.00	0	329.10	328.00	0	1,131	0.00%
2021/04/07	0	326.25	1	328.00	328.00	-1	1,123	-0.09%
2021/04/06	3.2	327.50	0	0.00	329.00	3.2	1,117	0.28%
2021/04/01	4	328.99	1	330.00	336.00	3	1,090	0.28%
2021/03/31	7.3	329.68	4.1	329.99	323.00	3.2	1,061	0.30%
2021/03/30	0	0.00	1	317.50	313.50	-1	998	-0.10%
2021/03/29	0	310.00	3	308.33	309.50	-3	990	-0.30%
2021/03/26	0	0.00	3	315.17	311.00	-3	995	-0.30%
2021/03/25	2	315.50	4	312.00	304.50	-2	966	-0.21%
2021/03/24	4	316.13	1	305.00	320.00	3	973	0.31%
2021/03/23	1	299.00	1.3	299.48	300.00	-0.3	996	-0.03%
2021/03/22	0	306.00	0	0.00	313.00	0	1,058	0.00%
2021/03/19	18.1	315.98	3.1	316.48	304.00	15	1,077	1.39%
2021/03/18	3	290.67	14.2	300.92	311.00	-11.2	1,001	-1.12%
2021/03/17	3.1	274.16	2.1	277.31	283.00	1	960	0.10%
2021/03/16	1.2	276.00	4.2	277.11	278.00	-3	952	-0.31%
2021/03/15	4.1	267.14	4	269.13	263.50	0.1	933	0.01%
2021/03/12	2	257.00	0	0.00	260.00	2	918	0.22%
2021/03/05	0.1	247.00	1	241.00	246.00	-1	951	-0.10%
2021/03/03	0	0.00	2	233.00	242.00	-2	984	-0.20%
2021/02/26	2	242.00	0	0.00	242.00	2	1,008	0.20%
2021/02/24	0	0.00	1	252.00	251.00	-1	1,090	-0.09%
2021/02/23	1	261.50	0	0.00	252.00	1	1,127	0.09%
2021/02/22	1.1	253.39	6.1	251.51	251.50	-5	1,213	-0.41%
2021/02/19	0.5	251.50	1	249.01	250.00	-0.5	1,231	-0.04%
2021/02/18	0	244.50	1	240.50	243.00	-1	1,252	-0.08%
2021/02/17	1	233.03	0	0.00	232.50	1	1,254	0.08%
2021/02/04	0	0.00	0.2	225.00	221.50	-0.2	1,300	-0.01%
2021/01/28	1	236.00	0	0.00	230.00	1	1,513	0.07%
2021/01/27	1	236.50	0	0.00	238.00	1	1,622	0.06%
2021/01/26	0.2	239.65	0	0.00	238.00	0.2	1,632	0.01%
2021/01/20	1	243.49	0	0.00	237.00	1	1,676	0.06%
2021/01/15	1	240.03	0	0.00	237.00	1	1,793	0.06%
2021/01/12	1	269.00	1	259.50	256.50	0	1,804	0.00%
2021/01/08	0.2	267.50	1	264.00	266.50	-0.8	1,821	-0.04%
2021/01/07	8	263.25	0	0.00	268.00	8	1,815	0.44%
2020/12/31	0	241.04	0	0.00	239.00	0	1,825	0.00%
2020/12/29	0.1	248.00	0	0.00	245.50	0.1	1,852	0.00%
2020/12/23	0	0.00	0	248.00	254.50	0	1,929	0.00%
2020/12/22	4	246.26	1	243.00	240.50	3	1,957	0.15%
2020/12/21	0	0.00	1	252.50	253.00	-1	1,979	-0.05%
2020/12/17	5	244.60	0	0.00	253.00	5	2,009	0.25%
2020/12/16	9	232.83	9	233.56	241.50	0	2,072	0.00%
2020/12/15	4	233.64	7	228.07	225.50	-3	2,140	-0.14%
2020/12/14	3	244.50	15	245.00	245.50	-12	2,117	-0.57%
2020/12/10	3	256.35	0	0.00	257.50	3	2,150	0.14%
2020/12/09	3	263.92	0	0.00	263.00	3	2,194	0.14%
2020/12/08	1	270.53	1	271.50	271.50	0	2,228	0.00%
2020/12/07	2	276.75	1	281.00	275.00	1	2,265	0.04%
2020/12/04	1	288.47	0	0.00	286.00	1	2,283	0.04%
2020/12/03	1	286.00	0	0.00	288.00	1	2,319	0.04%
2020/12/02	2	287.25	4	284.25	283.50	-2	2,429	-0.08%
2020/12/01	1	295.50	1	292.00	292.00	0	2,470	0.00%
2020/11/30	1	295.00	0	295.50	296.50	1	2,461	0.04%
2020/11/26	5	294.80	0	0.00	297.50	5	2,426	0.21%
2020/11/24	1	301.00	1	302.50	295.00	0	2,401	0.00%
2020/11/23	0	0.00	2	302.25	293.00	-2	2,348	-0.09%
2020/11/20	8.1	303.97	3	298.83	296.50	5.1	2,323	0.22%
2020/11/19	5	298.40	17	296.32	298.00	-12	2,290	-0.52%
2020/11/18	1	285.00	1	282.50	282.00	0	2,194	0.00%
2020/11/17	0	0.00	2	279.50	277.00	-2	2,172	-0.09%
2020/11/16	6	272.92	0	0.00	276.00	6	2,187	0.27%
2020/11/13	2	272.00	1	277.00	272.00	1	2,213	0.05%
2020/11/12	5	279.50	5	277.90	279.50	0	2,221	0.00%
2020/11/11	1	272.50	1	268.50	275.50	0	2,221	0.00%
2020/11/10	4	273.63	4	273.00	266.00	0	2,325	0.00%
2020/11/09	5	276.50	1	275.00	280.00	4	2,397	0.17%
2020/11/06	5	277.10	2	279.25	275.00	3	2,445	0.12%
2020/11/05	54	277.88	61	279.51	277.50	-7	2,472	-0.28%
2020/11/04	8	263.44	5	260.30	259.00	3	2,377	0.13%
2020/11/03	1	254.00	1	255.00	255.00	0	2,289	0.00%
2020/10/30	2	260.10	2	256.50	256.50	0	2,383	0.00%
2020/10/29	1	259.00	1	257.00	262.00	0	2,454	0.00%
2020/10/28	1	257.00	0.1	263.50	256.00	0.9	2,481	0.04%
2020/10/27	0.1	259.00	0	0.00	263.00	0.1	2,538	0.00%
2020/10/26	2	266.75	2	267.75	258.50	0	2,686	0.00%
2020/10/23	4	271.50	5	272.90	262.00	-1	2,670	-0.04%
2020/10/21	1	259.00	1	259.00	253.50	0	2,632	0.00%
2020/10/20	0	260.00	0	0.00	256.50	0	2,640	0.00%
2020/10/16	3	259.00	0	0.00	255.50	3	2,673	0.11%
2020/10/15	3	273.67	3	269.50	264.50	0	2,698	0.00%
2020/10/14	10	276.50	12	272.71	269.00	-2	2,733	-0.07%
2020/10/13	1	261.50	0	0.00	261.50	1	2,717	0.04%
2020/10/12	2	264.00	10	266.00	264.00	-8	2,742	-0.29%
2020/10/08	2	268.75	1	269.00	267.00	1	2,766	0.04%
2020/10/07	9	270.06	1	270.50	270.00	8	2,778	0.29%
2020/10/06	1	268.50	0	0.00	267.00	1	2,795	0.04%
2020/09/30	3	255.50	0	0.00	263.00	3	2,828	0.11%
2020/09/29	2	260.25	0	0.00	258.50	2	2,851	0.07%
2020/09/28	2	262.50	0	0.00	267.50	2	2,905	0.07%
2020/09/25	3	256.00	25	263.28	265.00	-22	3,030	-0.73%
2020/09/24	1	275.00	0	0.00	272.00	1	3,020	0.03%
2020/09/23	5	283.10	4	281.25	276.00	1	3,160	0.03%
2020/09/22	1	285.00	1	286.50	281.50	0	3,163	0.00%
2020/09/21	27	294.61	7	295.14	290.00	20	3,143	0.64%
2020/09/18	15	292.93	15	299.23	291.00	0	3,076	0.00%
2020/09/17	3	279.50	18	277.42	279.00	-15	3,057	-0.49%
2020/09/16	10	269.85	11	272.18	280.00	-1	3,091	-0.03%
2020/09/15	2	278.50	2	274.25	267.50	0	3,115	0.00%
2020/09/14	0	0.00	1	274.50	278.50	-1	3,137	-0.03%
2020/09/11	6	272.50	22	280.52	262.00	-16	3,199	-0.50%
2020/09/10	13	299.81	13	290.96	286.00	0	3,379	0.00%
2020/09/09	24	293.46	24	290.31	297.00	0	3,402	0.00%
2020/09/08	3	294.67	4	288.38	290.00	-1	3,444	-0.03%
2020/09/07	9	304.83	8	313.33	286.50	1	3,521	0.03%
2020/09/04	0	0.00	0.1	297.00	297.00	-0.1	3,509	0.00%
2020/09/01	21	252.19	0	0.00	256.00	21	4,187	0.50%
2020/08/31	0	0.00	1	250.00	251.00	-1	4,411	-0.02%
2020/08/26	1	245.50	0	0.00	245.50	1	4,643	0.02%
2020/08/24	1	240.50	1	235.00	236.00	0	4,804	0.00%
2020/08/20	3	246.67	4	249.88	242.00	-1	5,212	-0.02%
2020/08/19	1	268.00	2	265.00	268.00	-1	5,249	-0.02%
2020/08/18	1	235.00	0	0.00	244.00	1	5,403	0.02%
2020/08/17	1	216.00	1	222.00	222.00	0	5,591	0.00%
2020/08/14	15	197.33	14	196.64	202.00	1	5,662	0.02%
2020/08/13	6	192.42	13	193.88	184.00	-7	5,716	-0.12%
2020/08/12	8	186.44	175	184.71	189.50	-167	5,931	-2.82%	大賣/鉅額交易
2020/08/11	217.1	190.00	32	191.17	191.50	185.1	6,049	3.06%	大買/鉅額交易
2020/08/10	1	180.50	2	180.00	178.00	-1	6,235	-0.02%
2020/08/07	3	183.00	1	183.00	179.00	2	6,369	0.03%
2020/08/06	7	186.29	11	185.09	183.50	-4	6,528	-0.06%
2020/08/05	2	180.00	3	179.00	182.00	-1	6,580	-0.02%
2020/08/04	1	176.00	1	176.00	176.50	0	6,633	0.00%
2020/08/03	0	0.00	0.1	181.00	175.50	-0.1	6,769	0.00%
2020/07/31	5.1	177.11	25	180.78	176.00	-20	6,832	-0.29%
2020/07/30	41	178.93	27	178.39	179.00	14	6,840	0.20%
2020/07/29	6	169.08	4	168.38	168.00	2	6,696	0.03%
2020/07/28	1	172.00	1	167.50	173.00	0	6,699	0.00%
2020/07/27	1	166.00	1	168.50	165.00	0	6,686	0.00%
2020/07/24	5	169.90	4	172.13	166.00	1	6,716	0.01%
2020/07/23	9	172.56	6	171.58	174.00	3	6,796	0.04%
2020/07/22	1	170.50	3	170.00	170.00	-2	6,804	-0.03%
2020/07/21	10	170.75	10	168.25	169.50	0	6,813	0.00%
2020/07/20	1	162.00	2	161.50	160.50	-1	6,908	-0.01%
2020/07/17	2	169.75	2	175.00	171.00	0	6,950	0.00%
2020/07/16	0	0.00	1	170.50	175.00	-1	6,941	-0.01%
2020/07/15	2	170.00	2	174.75	168.00	0	6,926	0.00%
2020/07/14	13	173.50	15	174.77	172.00	-2	6,917	-0.03%
2020/07/13	0	0.00	2	177.25	178.00	-2	6,911	-0.03%
2020/07/10	6	171.58	1	172.50	173.50	5	6,918	0.07%
2020/07/09	1	177.00	2	176.00	176.50	-1	6,925	-0.01%
2020/07/08	7	182.79	5.3	182.00	180.00	1.8	6,934	0.03%
2020/07/07	10	179.90	9	180.67	178.50	1	6,903	0.01%
2020/07/06	30	184.32	32	184.66	186.50	-2	6,883	-0.03%
2020/07/03	9	174.39	12	174.08	177.00	-3	6,771	-0.04%
2020/07/02	16	178.59	18	176.86	174.00	-2	6,770	-0.03%
2020/07/01	5	172.50	1	172.00	172.50	4	6,614	0.06%
2020/06/30	7	171.79	17	169.82	173.00	-10	6,593	-0.15%
2020/06/29	15	170.40	3	171.00	168.50	12	6,618	0.18%
2020/06/24	5	176.30	40	176.55	168.00	-35	6,594	-0.53%
2020/06/23	17.3	172.83	7	174.14	175.50	10.3	6,506	0.16%
2020/06/22	18	172.69	3	175.67	172.00	15	6,511	0.23%
2020/06/19	12	169.83	5	169.70	173.50	7	6,471	0.11%
2020/06/18	10	173.05	6	172.92	169.00	4	6,444	0.06%
2020/06/17	20	170.70	31	170.63	170.00	-11	6,328	-0.17%
2020/06/16	7	164.50	19	164.97	160.50	-12	6,116	-0.20%
2020/06/15	18	157.25	3	160.67	159.50	15	6,085	0.25%
2020/06/12	6	165.75	27	165.74	161.50	-21	6,040	-0.35%
2020/06/11	17	169.15	4	167.88	171.00	13	5,955	0.22%
2020/06/10	30	169.77	11	170.32	166.00	19	5,878	0.32%
2020/06/09	39	178.36	53	171.68	167.00	-14	5,770	-0.24%
2020/06/08	10	168.05	12	170.13	171.50	-2	5,392	-0.04%
2020/06/05	11	152.82	8	152.00	156.00	3	5,238	0.06%
2020/06/04	10	142.10	9	142.83	142.00	1	5,032	0.02%
2020/06/03	6	142.33	6	143.42	139.50	0	4,976	0.00%
2020/06/02	17.2	140.99	14	140.11	139.00	3.2	4,909	0.07%
2020/06/01	3	139.00	6	139.50	140.00	-3	4,867	-0.06%
2020/05/29	8	140.44	6	138.92	142.00	2	4,834	0.04%
2020/05/28	15.3	143.60	10	145.15	137.00	5.3	4,729	0.11%
2020/05/27	11	138.95	14	138.89	142.50	-3	4,536	-0.07%
2020/05/26	13	137.62	10	141.20	136.00	3	4,396	0.07%
2020/05/25	17	144.35	15	141.83	141.50	2	4,331	0.05%
2020/05/22	12.5	138.72	16	139.78	141.00	-3.5	4,180	-0.08%
2020/05/21	11	131.14	14	130.29	131.00	-3	3,975	-0.08%
2020/05/20	29	129.38	22	126.43	130.50	7	3,910	0.18%
2020/05/19	21	131.83	46	136.88	127.00	-25	3,769	-0.66%
2020/05/18	47	130.49	17	128.35	133.00	30	3,513	0.85%
2020/05/15	9	115.72	9	118.89	121.00	0	3,353	0.00%
2020/05/14	14	112.79	16	113.41	110.00	-2	3,145	-0.06%
2020/05/13	31	112.79	21	113.17	108.50	10	3,021	0.33%
2020/05/12	3	108.67	5	108.50	106.50	-2	2,883	-0.07%
2020/05/11	3	104.50	5	106.50	108.00	-2	2,798	-0.07%
2020/05/08	13	101.35	9	100.06	98.50	4	2,754	0.15%
2020/05/07	8	91.40	17	92.68	96.10	-9	2,596	-0.35%
2020/05/06	8	87.16	5	87.72	87.40	3	2,675	0.11%
2020/05/05	1	84.40	0	0.00	84.10	1	2,669	0.04%
2020/05/04	3	85.67	2	84.90	84.60	1	2,780	0.04%
2020/04/30	3	85.60	2	85.70	86.00	1	2,902	0.03%
2020/04/29	5	88.10	8	87.90	87.10	-3	3,163	-0.09%
2020/04/28	14	87.07	11	88.15	86.10	3	3,283	0.09%
2020/04/24	2	84.50	4	82.95	82.40	-2	3,375	-0.06%
2020/04/23	3	84.30	3	83.73	83.90	0	3,675	0.00%
2020/04/22	6	77.15	3	78.30	80.80	3	3,712	0.08%
2020/04/21	1	75.80	1	75.10	74.60	0	3,673	0.00%
2020/04/20	0	0.00	8	75.59	75.90	-8	3,653	-0.22%
2020/04/16	0	0.00	1	73.80	74.50	-1	3,617	-0.03%
2020/04/15	1	75.50	15	76.83	74.40	-14	3,607	-0.39%
2020/04/14	1	75.00	1	75.80	76.30	0	3,573	0.00%
2020/04/07	2	67.30	2	66.85	67.10	0	3,463	0.00%
2020/04/06	1	63.10	1	62.90	64.90	0	3,429	0.00%
2020/03/31	3	65.23	3	64.17	64.30	0	3,396	0.00%
2020/03/30	6	63.33	7	62.66	62.50	-1	3,347	-0.03%
2020/03/27	41	62.89	0	0.00	62.40	41	3,333	1.23%
2020/03/26	1	63.00	11	63.60	63.70	-10	3,296	-0.30%
2020/03/25	0	0.00	10	59.60	60.10	-10	3,256	-0.31%
2020/03/24	1	54.00	1	54.70	54.70	0	3,230	0.00%
2020/03/20	0	0.00	25	52.78	53.10	-25	3,209	-0.78%
2020/03/19	5	48.35	0	0.00	48.35	5	3,207	0.16%
2020/03/17	5	56.80	6	57.62	56.70	-1	3,168	-0.03%
2020/03/16	3	64.83	2	60.80	59.10	1	3,177	0.03%
2020/03/13	1	62.70	0	0.00	64.00	1	3,185	0.03%
2020/03/12	0	0.00	1	72.10	69.60	-1	3,155	-0.03%
2020/03/11	0	0.00	3	77.13	77.30	-3	3,120	-0.10%
2020/03/10	0	0.00	2	76.80	76.60	-2	3,119	-0.06%
2020/03/05	2	82.00	1	80.60	81.70	1	3,137	0.03%
2020/03/03	1	81.20	1	80.60	79.70	0	3,177	0.00%
2020/02/27	1	82.70	15	82.89	80.10	-14	3,266	-0.43%
2020/02/25	0	0.00	1	78.80	79.40	-1	3,401	-0.03%
2020/02/24	4	81.70	0	0.00	81.60	4	3,396	0.12%
2020/02/21	0	0.00	2	85.00	84.00	-2	3,388	-0.06%
2020/02/20	3	84.87	1	84.10	86.00	2	3,388	0.06%
2020/02/19	0	0.00	1	85.30	84.40	-1	3,373	-0.03%
2020/02/18	1	83.70	1	83.90	82.80	0	3,341	0.00%
2020/02/17	10	84.57	0	0.00	83.80	10	3,408	0.29%
2020/02/14	6	85.98	1	86.30	86.50	5	3,378	0.15%
2020/02/13	7	85.83	7	84.91	84.50	0	3,367	0.00%
2020/02/12	1	86.30	0	0.00	86.00	1	3,352	0.03%
2020/02/11	0	0.00	1	84.20	84.50	-1	3,332	-0.03%
2020/02/10	1	82.20	0	0.00	82.40	1	3,354	0.03%
2020/02/07	11	87.59	8	87.35	83.60	3	3,354	0.09%
2020/02/06	2	86.90	1	85.60	87.00	1	3,197	0.03%
2020/02/05	6	88.45	9	87.73	85.40	-3	3,173	-0.09%
2020/02/04	3	88.13	4	89.88	88.30	-1	3,095	-0.03%
2020/02/03	26	88.73	20.2	89.91	86.50	5.8	3,070	0.19%
2020/01/31	12	84.51	16	84.85	86.00	-4	2,925	-0.14%
2020/01/30	3.2	80.38	2	79.80	78.20	1.2	2,827	0.04%
2020/01/20	8	81.13	8	81.43	82.20	0	2,900	0.00%
2020/01/17	29	81.59	95	80.65	79.00	-66	2,823	-2.34%
2020/01/16	7	73.96	146	74.14	76.60	-139	2,544	-5.46%	大賣/鉅額交易
2020/01/15	200	69.70	1	69.70	69.70	199	2,412	8.25%	大買/鉅額交易
2020/01/13	0	0.00	4	62.65	63.00	-4	2,690	-0.15%
2020/01/10	1	63.00	0	0.00	62.70	1	3,060	0.03%
2020/01/09	1	63.40	0	0.00	63.00	1	3,319	0.03%
2020/01/08	1	62.30	1	61.40	61.50	0	3,350	0.00%
2020/01/07	1	63.00	1	64.90	62.50	0	3,359	0.00%
2020/01/03	1	67.10	0	0.00	66.30	1	3,474	0.03%
2020/01/02	2	68.20	0	0.00	67.30	2	3,541	0.06%
2019/12/31	3	67.87	2	67.20	67.50	1	3,551	0.03%
2019/12/27	1	66.10	1	66.10	66.10	0	3,546	0.00%
2019/12/26	1	65.70	0	0.00	65.50	1	3,568	0.03%
2019/12/16	1	68.40	0	0.00	68.00	1	3,905	0.03%
2019/12/13	0	0.00	1	66.70	66.30	-1	3,910	-0.03%
2019/12/12	1	68.40	3	67.57	67.50	-2	3,934	-0.05%
2019/12/11	1	69.80	1	69.00	67.80	0	3,965	0.00%
2019/12/10	2	68.00	2	67.65	69.30	0	3,989	0.00%
2019/12/09	2	66.50	0	0.00	66.00	2	4,113	0.05%
2019/12/05	1	67.90	0	0.00	66.20	1	4,187	0.02%
2019/12/04	1	66.50	0	0.00	66.60	1	4,248	0.02%
2019/12/02	1	67.00	1	69.00	68.60	0	4,474	0.00%
2019/11/29	0	0.00	1	69.80	68.60	-1	4,538	-0.02%
2019/11/28	5	71.36	1	71.40	71.10	4	4,649	0.09%
2019/11/27	3	71.80	3	71.37	71.00	0	4,666	0.00%
2019/11/26	0	0.00	1	69.50	69.10	-1	4,733	-0.02%
2019/11/25	6	70.97	7	69.63	69.30	-1	4,803	-0.02%
2019/11/22	3	71.67	2	71.35	70.70	1	4,731	0.02%
2019/11/21	1	64.90	2	65.55	66.50	-1	4,589	-0.02%
2019/11/19	0	0.00	6	64.80	64.90	-6	4,543	-0.13%
2019/11/18	0	0.00	50	63.78	63.40	-50	4,521	-1.11%
2019/11/15	2	63.90	1	63.70	63.10	1	4,512	0.02%
2019/11/14	7	64.00	4	63.58	62.90	3	4,505	0.07%
2019/11/13	1	67.10	1	67.20	66.80	0	4,438	0.00%
2019/11/12	1	66.10	1	65.30	67.40	0	4,431	0.00%
2019/11/11	50	67.20	0	0.00	65.80	50	4,416	1.13%
2019/11/08	0	0.00	1	66.70	67.20	-1	4,432	-0.02%
2019/11/07	2	67.00	13	66.65	66.00	-11	4,409	-0.25%
2019/11/06	1	72.30	0	0.00	70.00	1	4,353	0.02%
2019/11/05	0	0.00	1	70.90	70.00	-1	4,298	-0.02%
2019/11/04	1	71.70	1	71.40	70.40	0	4,287	0.00%
2019/11/01	1	71.50	1	71.00	72.00	0	4,248	0.00%
2019/10/31	0	0.00	1	72.20	69.70	-1	4,206	-0.02%
2019/10/30	3	70.37	1	69.00	71.20	2	4,090	0.05%
2019/10/29	2	68.35	3	67.53	68.10	-1	3,953	-0.03%
2019/10/28	8	69.23	3	69.43	68.50	5	3,914	0.13%
2019/10/25	1	64.40	1	64.40	65.60	0	3,740	0.00%
2019/10/24	1	64.50	0	0.00	65.30	1	3,710	0.03%
2019/10/23	0	0.00	2	64.35	64.10	-2	3,684	-0.05%
2019/10/22	2	67.30	10	66.35	65.60	-8	3,657	-0.22%
2019/10/21	3	65.10	1	66.60	67.40	2	3,559	0.06%
2019/10/18	34	63.60	119	60.72	63.80	-85	3,409	-2.49%	大賣/
2019/10/17	105	59.50	8	58.85	59.70	97	3,072	3.16%	大買/
2019/10/16	0	0.00	2	53.20	54.30	-2	2,871	-0.07%
2019/10/14	5	54.90	0	0.00	53.80	5	2,944	0.17%
2019/10/09	19	56.66	62	56.46	55.00	-43	2,983	-1.44%
2019/10/08	44	56.50	6	55.83	56.50	38	2,929	1.30%
2019/10/04	0	0.00	4	53.70	52.50	-4	2,865	-0.14%
2019/10/03	1	54.20	1	53.60	53.10	0	2,896	0.00%
2019/10/02	1	53.20	1	52.80	54.00	0	2,890	0.00%
2019/10/01	0	0.00	0.3	52.30	52.30	-0.3	2,887	-0.01%
2019/09/27	0	0.00	2	52.60	51.90	-2	2,892	-0.07%
2019/09/26	4	53.65	0	0.00	53.70	4	2,885	0.14%
2019/09/25	12	55.60	15	54.81	54.40	-3	2,881	-0.10%
2019/09/24	4	55.30	0	0.00	55.30	4	2,715	0.15%
2019/09/23	2	52.50	0	0.00	52.60	2	2,631	0.08%
2019/09/20	1	51.10	1	51.20	51.10	0	2,600	0.00%
2019/09/19	1	52.60	2	52.25	52.10	-1	2,567	-0.04%
2019/09/18	1	52.40	0	0.00	52.90	1	2,550	0.04%
2019/09/16	0	0.00	2	53.45	52.60	-2	2,502	-0.08%
2019/09/11	11	54.13	11	54.46	54.30	0	2,403	0.00%
2019/09/10	3	52.43	1	51.70	51.70	2	2,253	0.09%
2019/09/09	0	0.00	2.2	51.88	51.90	-2.2	2,251	-0.10%
2019/09/06	0	0.00	4	50.65	50.40	-4	2,257	-0.18%
2019/09/05	8	53.05	11	52.91	52.00	-3	2,194	-0.14%
2019/09/04	7	54.97	9	55.68	57.70	-2	2,074	-0.10%
2019/09/03	2	53.65	4	53.28	53.20	-2	2,007	-0.10%
2019/09/02	8	52.11	10	53.12	53.10	-2	1,911	-0.10%
2019/08/30	0	0.00	4	48.41	49.10	-4	1,762	-0.23%
2019/08/29	27	47.06	105	47.25	48.00	-78	1,691	-4.61%	大賣/
2019/08/28	108	44.80	20	43.74	44.95	88	1,527	5.76%	大買/
2019/08/27	0.2	40.90	0	0.00	40.90	0.2	1,426	0.01%
2019/08/22	1	40.40	0	0.00	40.55	1	1,416	0.07%
2019/08/21	1	40.25	15	40.20	40.30	-14	1,411	-0.99%
2019/08/20	1	40.30	3	40.30	40.30	-2	1,412	-0.14%
2019/08/19	4	41.45	0	0.00	41.10	4	1,404	0.28%
2019/08/16	2	40.75	1	40.50	40.60	1	1,396	0.07%
2019/08/06	1	36.25	2	37.60	38.15	-1	1,431	-0.07%
2019/07/31	0	0.00	26	38.08	38.95	-26	1,416	-1.84%
2019/07/30	11	38.22	11	38.46	38.15	0	1,406	0.00%
2019/07/26	0	0.00	4	39.90	39.65	-4	1,375	-0.29%
2019/07/25	5	39.25	7	40.00	39.80	-2	1,357	-0.15%
2019/07/24	4	40.00	2	40.30	40.00	2	1,327	0.15%
2019/07/23	1	40.70	23	40.74	40.65	-22	1,307	-1.68%
2019/07/22	10	42.76	3	42.80	42.90	7	1,260	0.56%
2019/07/19	7	41.66	3	41.88	42.90	4	1,217	0.33%
2019/07/18	15	41.63	11	41.43	41.40	4	1,185	0.34%
2019/07/17	42	41.92	4	41.71	40.70	38	1,126	3.37%
2019/07/16	7	40.99	0	0.00	40.95	7	1,037	0.67%
2019/07/15	9	39.90	6	39.23	41.10	3	996	0.30%
2019/07/12	6	38.29	5	38.66	38.10	1	927	0.11%
2019/07/11	0	0.00	62	37.34	37.15	-62	876	-7.07%
2019/07/10	1	37.35	77	37.42	37.30	-76	867	-8.77%
2019/07/09	122	36.56	16	36.54	37.65	106	844	12.56%	大買/鉅額交易
2019/07/08	0	0.00	55	35.65	35.40	-55	790	-6.96%
2019/07/05	35	35.41	0	0.00	35.40	35	793	4.41%
2019/07/04	0	0.00	17	34.26	34.70	-17	773	-2.20%
2019/07/02	37	35.47	0	0.00	35.60	37	747	4.95%
2019/07/01	1	35.00	1	34.75	34.70	0	724	0.00%
2019/06/28	1	34.40	2	34.50	34.55	-1	721	-0.14%
2019/06/27	3	34.55	0	0.00	34.60	3	721	0.42%
2019/06/26	2	34.40	0	0.00	34.60	2	718	0.28%
2019/06/25	7	34.81	0	0.00	34.55	7	725	0.96%
2019/06/24	0	0.00	3	35.12	35.35	-3	710	-0.42%
2019/06/21	20	35.68	0	0.00	35.40	20	700	2.85%
2019/06/20	3	34.65	2	34.65	34.70	1	686	0.15%
2019/06/19	6	34.85	3	34.60	34.70	3	684	0.44%
2019/06/18	3	34.82	1	34.55	34.90	2	682	0.29%
2019/06/17	3	35.40	1	35.70	35.10	2	682	0.29%
2019/06/14	5	35.38	56	35.00	35.15	-51	644	-7.92%
2019/06/13	0	0.00	49	34.74	34.55	-49	581	-8.42%
2019/06/12	3	34.40	0	0.00	34.30	3	556	0.54%
2019/06/11	105	34.54	1	33.40	34.85	104	529	19.63%	大買/鉅額交易
2019/05/24	0	0.00	1	32.10	32.10	-1	459	-0.22%
2019/05/22	0	0.00	1	32.45	32.45	-1	450	-0.22%
2019/05/17	1	32.20	1	32.25	32.20	0	414	0.00%
2019/05/16	0	0.00	1	33.00	32.80	-1	404	-0.25%
2019/05/15	1	33.45	39	33.20	33.40	-38	384	-9.88%
2019/05/14	39	32.80	0	0.00	32.80	39	333	11.69%
2019/05/10	3	30.60	3	30.03	30.60	0	284	0.00%
2019/05/09	0.2	30.00	0	0.00	30.20	0.2	280	0.07%
2019/05/07	0.1	30.05	0	0.00	30.05	0.1	263	0.04%
2019/04/19	0	0.00	5	30.05	29.95	-5	244	-2.05%
2019/04/11	2	30.10	0	0.00	30.00	2	227	0.88%
2019/03/29	0	0.00	1	28.80	28.90	-1	189	-0.53%
2019/03/28	1	28.60	5	28.60	28.85	-4	189	-2.11%
2019/03/21	0	0.00	1	29.00	28.85	-1	170	-0.59%
2019/02/27	0	0.00	2	27.65	27.50	-2	142	-1.40%
2019/02/22	2	27.25	0	0.00	27.35	2	140	1.42%
2019/02/18	1	27.30	0	0.00	27.25	1	138	0.72%
2019/02/13	4	27.78	0	0.00	27.55	4	134	2.97%
2019/01/29	4	26.95	0	0.00	27.05	4	134	2.97%
2018/10/26	0	0.00	1	24.75	24.90	-1	181	-0.55%
2018/07/06	1	27.35	0	0.00	27.50	1	718	0.14%
2018/07/02	0	0.00	1	29.60	29.70	-1	817	-0.12%
2018/06/28	0	0.00	1	29.65	29.65	-1	954	-0.10%
2018/06/15	1	31.60	0	0.00	31.65	1	1,173	0.09%
2018/06/11	2	31.60	0	0.00	32.30	2	1,439	0.14%
2018/06/07	1	31.55	0	0.00	31.30	1	1,527	0.07%
2018/06/05	1	31.50	0	0.00	31.60	1	1,526	0.07%
2018/05/15	1	29.95	1	29.80	29.70	0	1,670	0.00%
2018/05/14	1	29.90	0	0.00	29.85	1	1,721	0.06%
2018/05/09	0	0.00	8	29.59	29.40	-8	1,778	-0.45%
2018/05/04	2	30.40	0	0.00	30.40	2	1,968	0.10%
2018/04/11	0	0.00	6	33.55	32.95	-6	2,556	-0.23%
2018/04/10	6	33.86	2	33.10	33.45	4	2,531	0.16%
2018/04/02	2	34.13	0	0.00	33.85	2	2,450	0.08%
2018/03/20	0	0.00	2	32.55	32.50	-2	2,114	-0.09%
2018/03/19	1	33.85	2	32.95	32.60	-1	2,089	-0.05%
2018/03/16	1	33.20	5	32.75	33.35	-4	2,016	-0.20%
2018/03/15	13	32.45	39	32.73	32.75	-26	1,968	-1.32%
2018/03/14	33	31.48	0	0.00	32.10	33	1,820	1.81%
2018/03/05	1	28.25	0	0.00	28.20	1	1,620	0.06%
2018/02/27	3	28.88	5	28.44	28.15	-2	1,627	-0.12%
2018/02/12	9	27.19	0	0.00	27.10	9	1,583	0.57%
2018/02/06	1	28.20	0	0.00	27.95	1	1,508	0.07%
2018/02/05	0	0.00	1	29.60	30.20	-1	1,457	-0.07%
2018/01/30	1	31.70	0	0.00	32.00	1	1,361	0.07%
2018/01/29	0	0.00	1	35.40	34.55	-1	1,261	-0.08%
2018/01/26	2	34.55	5	34.98	35.05	-3	1,178	-0.25%
2018/01/23	8	33.19	0	0.00	33.50	8	933	0.86%
2018/01/22	0	0.00	5	31.60	31.60	-5	745	-0.67%
2018/01/18	1	30.15	22	30.37	29.15	-21	599	-3.51%
2018/01/16	20	27.75	0	0.00	27.55	20	472	4.23%