大學光 (3218)-元大-花蓮券商分點個股進出

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
246.5
漲跌
▼9.0
漲幅
-3.52%
成交量
597張
產業
上櫃生技醫療類股
371人加入追蹤

立即追蹤
本地時間: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－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/19	1.1	248.32	0.9	249.00	246.50	0.2	681	0.02%
2024/04/18	0	256.50	0	0.00	255.50	0	676	0.00%
2024/04/17	0	257.53	0	0.00	260.00	0	684	0.01%
2024/04/16	1.1	258.87	1	257.00	256.00	0.1	681	0.01%
2024/04/15	0.1	268.81	3	267.67	267.00	-2.9	665	-0.44%
2024/04/12	1.1	270.54	1	270.50	269.50	0.1	658	0.01%
2024/04/11	1.3	271.59	0.5	271.00	270.50	0.8	652	0.12%
2024/04/10	1.2	271.59	0	0.00	271.50	1.2	649	0.19%
2024/04/09	0.2	271.50	0	0.00	271.50	0.2	646	0.03%
2024/04/08	0.4	274.65	0	0.00	273.00	0.4	642	0.06%
2024/04/03	0.5	271.86	0	0.00	271.50	0.5	638	0.08%
2024/04/02	1.4	274.39	0	0.00	273.50	1.4	635	0.22%
2024/04/01	3	275.67	2	275.25	276.50	1	631	0.16%
2024/03/29	1.5	272.06	0	0.00	271.50	1.5	625	0.24%
2024/03/28	1.1	273.18	0.1	275.00	273.00	1	628	0.16%
2024/03/27	0	0.00	0	272.00	275.50	0	633	-0.01%
2024/03/26	1	269.00	1.1	271.41	268.50	-0.1	642	-0.02%
2024/03/25	1	274.00	0	0.00	274.00	1	644	0.16%
2024/03/21	1	275.54	0	0.00	275.50	1	645	0.16%
2024/03/20	0.1	276.50	0	0.00	274.00	0.1	645	0.02%
2024/03/19	0.1	279.00	0	0.00	274.00	0.1	639	0.02%
2024/03/18	1	268.04	0	0.00	274.00	1	628	0.16%
2024/03/15	0.4	275.86	0	272.00	271.00	0.4	617	0.07%
2024/03/14	0.1	281.50	0	0.00	281.00	0.1	599	0.02%
2024/03/13	0	0.00	1	292.00	293.00	-1	573	-0.17%
2024/03/12	1.1	291.70	0	0.00	290.50	1.1	563	0.19%
2024/03/11	0.1	283.50	0	0.00	283.00	0.1	559	0.02%
2024/03/08	1	283.50	0	0.00	282.50	1	557	0.18%
2024/03/07	0.1	289.74	0.5	291.61	287.50	-0.3	549	-0.06%
2024/03/06	0	0.00	0.4	297.00	294.50	-0.4	537	-0.07%
2024/03/05	0	300.25	0	0.00	298.00	0	535	0.00%
2024/03/04	0.2	300.50	0	0.00	300.00	0.2	533	0.03%
2024/03/01	1	300.50	0	0.00	304.00	1	525	0.19%
2024/02/27	0	293.00	0	0.00	293.00	0	503	0.00%
2024/02/26	0.3	298.42	0.9	298.03	295.00	-0.6	490	-0.12%
2024/02/23	1	301.50	0.1	302.00	298.50	1	486	0.20%
2024/02/22	2.2	291.23	1.2	297.15	299.00	1.1	472	0.22%
2024/02/21	0.1	286.50	0	0.00	285.00	0.1	442	0.02%
2024/02/19	1.3	281.70	0	0.00	280.00	1.3	450	0.28%
2024/02/16	0.2	278.33	0	0.00	277.50	0.2	447	0.03%
2024/02/15	0.1	275.92	0	0.00	274.00	0.1	441	0.02%
2024/02/05	0.2	274.37	0	276.00	277.00	0.2	433	0.05%
2024/02/02	0.1	270.50	0	0.00	269.00	0.1	424	0.02%
2024/02/01	0.1	273.43	0	0.00	272.50	0.1	416	0.03%
2024/01/31	0.1	277.00	0	0.00	275.00	0.1	412	0.01%
2024/01/30	1.1	284.05	0	0.00	281.50	1.1	403	0.26%
2024/01/26	0.1	289.00	0	0.00	289.50	0.1	383	0.03%
2024/01/25	0.1	281.00	0	0.00	279.50	0.1	373	0.01%
2024/01/24	2	282.00	0	0.00	281.50	2	371	0.54%
2024/01/22	0.1	283.00	1	284.50	281.50	-0.9	366	-0.26%
2024/01/19	0.2	284.70	0	0.00	282.00	0.2	363	0.04%
2024/01/18	0	0.00	0.1	288.00	284.00	-0.1	360	-0.01%
2024/01/17	0.1	292.50	1	288.00	288.50	-0.9	355	-0.27%
2024/01/16	0.1	287.00	1	289.50	288.00	-0.9	339	-0.27%
2024/01/03	1	276.50	1	279.00	276.50	0	325	0.00%
2024/01/02	1	278.00	5	279.00	278.50	-4	325	-1.23%
2023/12/25	0.1	276.00	0.1	274.50	276.00	0	318	0.00%
2023/12/22	0.1	266.00	1	270.00	267.50	-0.9	313	-0.28%
2023/12/21	6	269.25	0	0.00	271.00	6	306	1.96%
2023/12/20	0	274.00	0	0.00	271.50	0	297	0.00%
2023/12/19	0	280.50	0	0.00	278.00	0	285	0.00%
2023/12/15	0	285.50	0	0.00	282.50	0	276	0.00%
2023/12/14	0	0.00	1	287.00	286.00	-1	272	-0.37%
2023/12/13	0	284.50	0	0.00	287.00	0	272	0.00%
2023/12/11	0	285.50	0	0.00	283.50	0	268	0.00%
2023/12/06	0	291.50	0	0.00	289.00	0	262	0.00%
2023/12/04	0.1	294.50	0	0.00	292.50	0.1	261	0.04%
2023/11/30	0	290.83	0	0.00	289.00	0	255	0.00%
2023/11/29	0	291.50	1	291.50	292.00	-1	253	-0.39%
2023/11/28	0	293.00	0	0.00	296.50	0	256	0.00%
2023/11/27	1	295.00	0.1	301.50	295.00	1	253	0.37%
2023/11/24	2	294.75	0.1	294.50	295.50	2	253	0.77%
2023/11/22	1	286.00	0	0.00	284.50	1	247	0.40%
2023/11/21	0	282.45	0	0.00	281.00	0	248	0.00%
2023/11/20	0.1	285.50	0	0.00	284.50	0.1	244	0.04%
2023/11/17	0.1	283.91	0	0.00	284.00	0.1	239	0.02%
2023/11/16	0.1	291.42	0	0.00	289.00	0.1	235	0.03%
2023/11/14	0.1	299.00	0	0.00	295.00	0.1	226	0.02%
2023/11/10	0	298.50	0	0.00	297.50	0	229	0.00%
2023/11/08	0	306.00	0	0.00	303.00	0	231	0.00%
2023/11/07	0	305.00	0	0.00	301.50	0	231	0.00%
2023/10/20	0	0.00	1	296.00	301.50	-1	243	-0.41%
2023/10/12	1	336.50	0	0.00	335.00	1	260	0.38%
2023/09/01	0	347.00	0	0.00	349.00	0	417	0.01%
2023/08/31	0	336.00	0	0.00	335.50	0	409	0.01%
2023/08/30	0	329.60	0	0.00	334.00	0	408	0.00%
2023/08/25	0	326.00	0	0.00	321.50	0	399	0.00%
2023/08/24	0	362.50	0	0.00	359.00	0	391	0.00%
2023/08/22	0	0.00	0	363.50	358.00	0	381	-0.01%
2023/08/21	0	0.00	0	371.00	369.00	0	379	0.00%
2023/08/18	0	379.00	0	0.00	375.50	0	380	0.00%
2023/08/14	0	375.72	0	0.00	380.50	0	389	0.00%
2023/08/11	0	378.83	0	0.00	377.50	0	390	0.00%
2023/08/10	2	379.75	0.1	378.50	377.00	1.9	391	0.48%
2023/08/09	0.1	372.65	0.1	376.00	377.00	0	390	0.00%
2023/08/08	0.1	381.50	0.1	379.00	372.50	0	400	0.00%
2023/08/07	0	389.50	0	0.00	385.00	0	404	0.00%
2023/08/04	0	382.00	0	0.00	385.50	0	417	0.00%
2023/08/02	0.1	388.87	0	0.00	383.00	0.1	418	0.02%
2023/08/01	0	391.50	0	0.00	391.00	0	415	0.01%
2023/07/25	0	401.00	0	0.00	402.00	0	426	0.00%
2023/07/24	2	399.99	2.1	395.67	398.00	-0.1	426	-0.02%
2023/07/21	0.1	390.50	0	0.00	388.50	0.1	425	0.02%
2023/07/19	0	0.00	1.2	396.85	397.00	-1.2	424	-0.29%
2023/07/18	0.1	385.88	0	0.00	384.00	0.1	421	0.02%
2023/07/17	0	388.60	0	391.50	387.50	0	422	0.00%
2023/07/14	0.1	391.40	0.1	395.95	389.50	0	451	0.00%
2023/07/13	1.1	390.56	0	393.00	389.00	1.1	469	0.23%
2023/07/12	2.1	394.84	3.1	392.55	392.00	-0.9	470	-0.20%
2023/07/11	1.1	404.00	0.1	405.00	394.00	1	479	0.22%
2023/07/10	0.2	398.50	0	0.00	396.50	0.2	487	0.03%
2023/07/07	0.1	406.50	0	0.00	403.00	0.1	487	0.02%
2023/06/30	0	430.59	0	0.00	424.00	0	551	0.00%
2023/06/29	0	0.00	7.4	428.00	437.00	-7.4	618	-1.19%
2023/06/27	0	0.00	0	414.00	411.00	0	662	0.00%
2023/06/26	0	403.40	0	0.00	402.50	0	672	0.00%
2023/06/21	0	404.50	0	0.00	402.50	0	676	0.00%
2023/06/16	0	0.00	1	407.50	418.00	-1	679	-0.15%
2023/06/15	1	401.00	0.1	400.50	398.00	0.9	667	0.13%
2023/06/14	0	395.50	0	0.00	393.00	0	671	0.00%
2023/06/13	0.1	385.00	1.1	388.68	395.50	-1	694	-0.14%
2023/06/12	0.1	395.46	0	0.00	389.50	0.1	691	0.01%
2023/06/08	8	420.94	0	0.00	419.00	8	686	1.16%
2023/06/07	0	0.00	1	402.00	408.00	-1	679	-0.15%
2023/06/05	1	405.00	0	0.00	403.00	1	681	0.15%
2023/06/01	0	397.00	0	0.00	398.00	0	686	0.00%
2023/05/29	0	0.00	1	393.50	395.50	-1	690	-0.14%
2023/05/26	0	391.00	0	0.00	388.00	0	691	0.00%
2023/05/25	0	397.00	0	0.00	393.00	0	688	0.00%
2023/05/22	1	399.50	0	0.00	396.50	1	698	0.14%
2023/05/17	0	400.00	0	0.00	401.00	0	700	0.00%
2023/05/15	0	391.50	0	0.00	383.50	0	713	0.00%
2023/05/12	1	392.00	1	391.00	390.00	0	721	0.00%
2023/05/11	1	423.00	0	0.00	405.00	1	719	0.14%
2023/05/08	0	0.00	0	409.00	404.00	0	731	-0.01%
2023/05/05	0.1	405.00	0	0.00	409.00	0.1	733	0.01%
2023/05/03	0	406.50	0	0.00	406.00	0	745	0.00%
2023/05/02	0	401.00	0	0.00	400.00	0	750	0.00%
2023/04/28	0	397.00	0	0.00	401.00	0	758	0.00%
2023/04/27	0.1	384.57	0	0.00	391.00	0.1	778	0.01%
2023/04/26	0	389.50	0	0.00	394.00	0	810	0.00%
2023/04/24	0	401.50	0	0.00	397.50	0	815	0.00%
2023/04/21	0	400.00	0	0.00	395.50	0	821	0.00%
2023/04/20	0.1	408.83	1	410.00	405.50	-0.9	821	-0.11%
2023/04/19	0.1	430.60	0	0.00	413.50	0.1	827	0.01%
2023/04/18	0	0.00	0.2	420.00	425.00	-0.2	803	-0.02%
2023/04/17	0	396.00	0	396.40	401.50	0	796	0.00%
2023/04/14	0.1	393.99	0	0.00	394.50	0.1	820	0.01%
2023/04/13	0.1	402.97	0	0.00	400.00	0.1	826	0.01%
2023/04/11	0	402.50	0	405.00	405.00	0	826	0.00%
2023/04/07	0	391.50	0	390.00	387.50	0	814	0.00%
2023/04/06	0	391.50	0	394.50	396.00	0	804	0.00%
2023/03/30	6	408.00	6	408.17	416.50	0	764	0.00%
2023/03/29	2	381.00	2	383.00	387.50	0	691	0.00%
2023/03/28	0	363.50	0	0.00	366.50	0	669	0.01%
2023/03/21	0	0.00	1	355.00	355.00	-1	639	-0.16%
2023/03/17	0	0.00	0	350.00	351.00	0	643	0.00%
2023/03/15	0	0.00	1	346.50	347.50	-1	645	-0.16%
2023/03/13	0	318.00	0	0.00	326.00	0	687	0.00%
2023/03/10	1	325.00	1	320.50	320.50	0	719	0.00%
2023/03/08	1	330.50	1	332.00	332.50	0	732	0.00%
2023/03/07	1	339.50	0	0.00	331.00	1	740	0.14%
2023/03/03	0	330.00	0	0.00	328.50	0	779	0.00%
2023/03/01	0	321.00	0	0.00	324.00	0	810	0.00%
2023/02/24	0	325.50	0	0.00	324.00	0	811	0.00%
2023/02/22	0	324.50	0	0.00	325.00	0	823	0.00%
2023/02/20	0	317.00	0	324.00	319.00	0	826	0.00%
2023/02/17	0	326.00	0	0.00	324.00	0	819	0.00%
2023/02/16	0	0.00	0	331.00	329.50	0	833	0.00%
2023/02/15	0.1	328.81	0	0.00	325.50	0.1	837	0.01%
2023/02/14	0	327.60	0	0.00	326.00	0	839	0.00%
2023/02/06	0	0.00	0.1	337.50	330.50	-0.1	799	-0.01%
2023/02/02	0	0.00	0	333.50	332.50	0	784	0.00%
2023/02/01	0	0.00	1	336.00	331.00	-1	786	-0.13%
2023/01/30	0	322.00	0	0.00	325.00	0	772	0.00%
2023/01/17	1	328.50	0	0.00	324.00	1	763	0.13%
2023/01/16	0	0.00	0.1	327.00	327.50	-0.1	739	-0.01%
2023/01/13	0	0.00	0	307.50	308.00	0	711	0.00%
2023/01/10	0	297.50	0	0.00	297.00	0	705	0.00%
2023/01/05	0	310.50	0	0.00	309.00	0	695	0.00%
2022/12/28	0	0.00	1	295.00	292.00	-1	627	-0.16%
2022/12/27	1	289.00	0	0.00	290.50	1	624	0.16%
2022/12/23	0	0.00	3	294.50	290.00	-3	638	-0.47%
2022/12/20	0	277.50	0	0.00	275.00	0	641	0.00%
2022/12/16	2	289.50	0	0.00	289.50	2	635	0.31%
2022/12/15	1	294.00	0	0.00	293.00	1	634	0.16%
2022/12/06	0	0.00	1	299.00	298.00	-1	589	-0.17%
2022/12/05	0	0.00	2	298.00	303.00	-2	574	-0.35%
2022/12/01	1	267.00	1	271.50	272.00	0	502	0.00%
2022/11/25	7	273.86	4	277.75	274.00	3	479	0.63%
2022/11/14	1	252.00	0	0.00	252.00	1	491	0.20%
2022/10/28	0	0.00	1	249.00	245.50	-1	550	-0.18%
2022/10/25	32	233.64	0	0.00	233.00	32	558	5.73%
2022/10/24	1	240.00	0	0.00	237.00	1	562	0.18%
2022/10/21	5	245.10	0	0.00	241.00	5	571	0.87%
2022/10/20	0	0.00	36	239.72	239.00	-36	568	-6.34%
2022/10/13	1	260.50	0	0.00	253.50	1	576	0.17%
2022/10/06	1	280.50	0	0.00	273.00	1	611	0.16%
2022/09/13	0	0.00	0.1	316.50	312.50	-0.1	700	-0.01%
2022/09/08	0.1	307.50	0	0.00	312.00	0.1	695	0.01%
2022/08/31	0.1	320.95	0	0.00	318.50	0.1	676	0.01%
2022/08/29	1	344.50	0	0.00	336.50	1	644	0.16%
2022/08/25	0	0.00	0.1	356.50	355.50	-0.1	636	-0.01%
2022/08/19	0	339.75	0	0.00	339.00	0	596	0.01%
2022/08/18	0	350.00	0	0.00	350.00	0	579	0.01%
2022/08/10	0	0.00	0	343.50	337.50	0	516	-0.01%
2022/08/09	0	0.00	0.1	342.66	344.00	-0.1	517	-0.02%
2022/08/04	0	0.00	0.1	319.50	322.50	-0.1	516	-0.01%
2022/08/02	0.1	328.50	0	330.00	329.00	0.1	505	0.01%
2022/08/01	0	0.00	0.1	329.50	328.50	-0.1	501	-0.01%
2022/07/27	0	0.00	0.2	319.18	320.00	-0.2	502	-0.04%
2022/07/25	0	307.50	0	0.00	316.00	0	498	0.01%
2022/07/18	0	0.00	1	320.00	325.50	-1	506	-0.20%
2022/07/15	1	316.00	1	311.50	311.50	0	492	0.00%
2022/07/13	0	0.00	2	311.00	314.50	-2	460	-0.43%
2022/07/12	3	303.50	1	294.50	294.00	2	433	0.46%
2022/06/17	7	267.50	0	0.00	269.00	7	343	2.04%
2022/06/16	0	0.00	1	273.00	268.50	-1	343	-0.29%
2022/06/15	0	0.00	6	273.08	271.50	-6	348	-1.72%
2022/05/30	0	0.00	4	261.13	258.00	-4	391	-1.02%
2022/05/16	0	0.00	1	253.50	246.00	-1	385	-0.26%
2022/05/13	0	0.00	1	260.00	258.50	-1	387	-0.26%
2022/05/11	1	245.50	0	0.00	248.00	1	386	0.26%
2022/04/25	0.1	222.50	0	0.00	220.50	0.1	332	0.02%
2022/04/22	3	250.00	0	0.00	244.50	3	318	0.94%
2022/04/21	2	261.25	0	0.00	260.00	2	311	0.64%
2022/04/20	0	269.00	0	0.00	268.00	0	309	0.00%
2022/03/29	0.1	278.00	0	0.00	276.00	0.1	260	0.02%
2022/03/15	0	0.00	0	308.50	306.50	0	235	-0.01%
2022/03/14	0	310.50	0	0.00	312.00	0	235	0.01%
2022/03/11	0	300.00	0	0.00	300.50	0	220	0.00%
2022/03/09	0	0.00	0.3	264.00	276.00	-0.3	197	-0.13%
2022/03/04	0	0.00	0	280.00	280.00	0	212	-0.01%
2022/03/03	0.1	280.43	0	0.00	283.00	0.1	219	0.02%
2022/02/24	0	0.00	0.1	278.00	273.00	-0.1	250	-0.02%
2022/02/22	0	0.00	2	292.00	288.00	-2	261	-0.77%
2022/02/21	0	0.00	1	288.00	286.00	-1	258	-0.39%
2022/02/18	0	0.00	1	289.00	290.00	-1	267	-0.37%
2022/02/17	0	0.00	2	289.50	289.00	-2	268	-0.74%
2022/02/16	0.2	288.92	0	0.00	288.00	0.2	270	0.08%
2022/02/15	0	0.00	1	287.00	287.00	-1	275	-0.36%
2022/01/25	0	264.00	0	0.00	266.00	0	260	0.00%
2022/01/24	1	260.00	0	0.00	265.50	1	261	0.38%
2021/12/13	1	278.00	0	0.00	278.00	1	337	0.30%
2021/12/08	0	0.00	2	288.00	289.00	-2	334	-0.60%
2021/12/07	0	0.00	1	279.00	279.50	-1	328	-0.30%
2021/12/02	1	269.00	0	0.00	270.00	1	323	0.31%
2021/11/26	1.1	280.67	2	275.75	269.50	-1	304	-0.31%
2021/11/25	0	0.00	1	266.50	270.50	-1	305	-0.33%
2021/11/24	1	270.00	0	0.00	270.50	1	299	0.33%
2021/11/22	3	283.83	0	0.00	284.00	3	286	1.05%
2021/11/19	0	0.00	1	287.00	287.00	-1	288	-0.35%
2021/11/18	6	283.00	0	0.00	284.50	6	284	2.11%
2021/11/12	1	294.00	0	0.00	294.00	1	279	0.36%
2021/11/03	1	318.00	0	0.00	316.00	1	302	0.33%
2021/11/02	1	315.00	1	318.00	317.00	0	306	0.00%
2021/10/28	0	0.00	1	305.00	305.00	-1	321	-0.31%
2021/10/26	1	303.00	0	0.00	304.50	1	332	0.30%
2021/10/19	1	313.00	0	0.00	313.50	1	421	0.24%
2021/10/05	0	0.00	3	311.83	318.50	-3	541	-0.55%
2021/09/24	0	304.50	0	0.00	307.00	0	638	0.00%
2021/09/22	0	0.00	1	300.00	296.00	-1	670	-0.15%
2021/09/16	0	0.00	1	293.00	292.00	-1	792	-0.13%
2021/09/14	2	299.00	0	0.00	298.00	2	909	0.22%
2021/09/03	1	314.00	1	318.00	314.00	0	1,020	0.00%
2021/09/02	1	313.00	1	318.50	314.00	0	1,021	0.00%
2021/09/01	1	312.50	0	0.00	312.00	1	1,020	0.10%
2021/08/31	0	0.00	1	316.00	314.00	-1	1,022	-0.10%
2021/08/23	0	0.00	0	309.50	311.00	0	1,077	0.00%
2021/08/11	1	336.50	0	0.00	323.50	1	1,136	0.09%
2021/08/09	1	325.50	0	0.00	325.50	1	1,160	0.09%
2021/08/06	1	340.00	0	0.00	336.50	1	1,181	0.08%
2021/08/04	2	352.17	3	355.50	339.00	-1	1,203	-0.08%
2021/08/03	0	0.00	0	362.50	351.00	0	1,206	0.00%
2021/07/30	1	357.50	0	0.00	357.50	1	1,219	0.08%
2021/07/29	0	0.00	1	361.50	368.00	-1	1,216	-0.08%
2021/07/28	1	350.00	1	347.50	345.50	0	1,207	0.00%
2021/07/27	1	358.00	0	0.00	359.00	1	1,208	0.08%
2021/07/26	0	0.00	1	380.00	378.50	-1	1,207	-0.08%
2021/07/23	1	349.00	1	359.50	363.00	0	1,190	0.00%
2021/07/22	0.2	361.50	3	361.50	362.00	-2.8	1,175	-0.24%
2021/07/20	4	355.38	3	355.17	342.50	1	1,143	0.09%
2021/07/19	3	335.33	3	346.84	349.50	0	1,086	0.00%
2021/07/16	0	0.00	1	321.00	318.00	-1	1,063	-0.09%
2021/07/15	1	311.50	0	0.00	311.50	1	1,059	0.09%
2021/07/14	1	303.50	0	0.00	303.50	1	1,059	0.09%
2021/07/13	0.1	311.57	18	317.39	305.50	-17.9	1,053	-1.70%
2021/07/12	6	321.42	0	324.50	321.50	6	1,046	0.57%
2021/07/08	0	0.00	1.1	342.67	338.00	-1.1	1,050	-0.10%
2021/07/07	2	323.50	12	323.04	322.50	-10	1,046	-0.96%
2021/07/05	1	319.25	1	322.50	336.50	0	1,064	0.00%
2021/07/02	1	336.00	0	0.00	336.00	1	1,047	0.10%
2021/07/01	1	338.00	1	341.00	334.50	0	1,048	0.00%
2021/06/29	1	353.00	0	0.00	345.50	1	1,085	0.09%
2021/06/28	7	352.57	7	350.93	352.00	0	1,135	0.00%
2021/06/25	34	362.44	11	363.05	352.00	23	1,130	2.03%
2021/06/24	5	407.70	4	382.13	386.00	1	1,051	0.10%
2021/06/22	0	0.00	0.1	376.50	376.50	-0.1	1,012	-0.01%
2021/06/17	0	0.00	2	319.25	315.50	-2	1,002	-0.20%
2021/06/16	0	0.00	1	312.00	311.00	-1	1,082	-0.09%
2021/06/15	1	313.50	0	0.00	311.50	1	1,147	0.09%
2021/06/10	0	0.00	1	315.50	309.00	-1	1,218	-0.08%
2021/06/09	2	311.25	1	313.50	306.50	1	1,248	0.08%
2021/06/08	1	314.00	2	313.75	310.50	-1	1,255	-0.08%
2021/06/07	0	0.00	0	307.92	307.00	0	1,269	0.00%
2021/06/04	2	307.25	0	307.00	307.00	2	1,273	0.16%
2021/06/02	0	0.00	2	315.75	324.50	-2	1,241	-0.16%
2021/06/01	1	307.00	1	311.00	306.50	0	1,228	0.00%
2021/05/31	1	305.00	0	0.00	304.00	1	1,214	0.08%
2021/05/26	0	0.00	1.1	302.39	313.00	-1.1	1,211	-0.09%
2021/05/25	1	297.50	0	0.00	295.00	1	1,199	0.08%
2021/05/24	1.1	292.68	1	294.50	294.00	0.1	1,182	0.01%
2021/05/18	0	304.00	0	0.00	306.00	0	1,204	0.00%
2021/05/17	3	286.01	2	287.75	281.00	1	1,198	0.08%
2021/05/14	0	0.00	1	318.00	311.50	-1	1,176	-0.09%
2021/05/13	2	288.25	3	289.83	290.00	-1	1,152	-0.09%
2021/05/12	2.1	279.36	0	0.00	280.50	2.1	1,143	0.18%
2021/05/05	0	0.00	0.1	299.00	296.00	-0.1	1,098	-0.01%
2021/05/03	0	318.50	0	0.00	309.50	0	1,090	0.00%
2021/04/29	0	0.00	0.1	300.50	309.50	-0.1	1,077	0.00%
2021/04/28	0	0.00	1	296.50	294.00	-1	1,062	-0.09%
2021/04/27	0.1	298.50	2	298.75	296.50	-2	1,067	-0.18%
2021/04/22	1	290.47	0	0.00	285.50	1	1,091	0.09%
2021/04/21	2	298.75	2	300.25	293.50	0	1,092	0.00%
2021/04/20	1	293.00	0	0.00	294.00	1	1,094	0.09%
2021/04/19	0	300.00	0	0.00	297.00	0	1,102	0.00%
2021/04/13	0	295.50	1	305.00	290.50	-1	1,160	-0.09%
2021/04/12	2	318.75	0	0.00	303.00	2	1,153	0.17%
2021/04/09	0	0.00	1	330.00	336.00	-1	1,139	-0.09%
2021/04/08	1	325.50	1	327.44	328.00	0	1,131	0.00%
2021/04/06	0	0.00	1	337.50	329.00	-1	1,117	-0.09%
2021/04/01	0.1	329.25	0	327.50	336.00	0.1	1,090	0.01%
2021/03/31	6	331.25	4	331.00	323.00	2	1,061	0.19%
2021/03/30	0	0.00	2	315.00	313.50	-2	998	-0.20%
2021/03/29	1	306.00	0	0.00	309.50	1	990	0.10%
2021/03/26	1	312.46	2	308.50	311.00	-1	995	-0.10%
2021/03/25	1	304.50	0	0.00	304.50	1	966	0.10%
2021/03/24	1	306.00	2.1	308.37	320.00	-1.1	973	-0.11%
2021/03/23	0	0.00	0	299.00	300.00	0	996	0.00%
2021/03/22	11	311.91	10	307.30	313.00	1	1,058	0.09%
2021/03/19	40	305.76	38	305.26	304.00	2	1,077	0.19%
2021/03/18	0	0.00	0.1	285.00	311.00	-0.1	1,001	-0.01%
2021/03/17	1	284.00	1	271.03	283.00	0	960	0.00%
2021/03/16	0	285.00	2	277.00	278.00	-2	952	-0.21%
2021/03/15	1	267.50	1.1	270.63	263.50	-0.1	933	-0.01%
2021/03/12	0	260.00	0	0.00	260.00	0	918	0.00%
2021/03/11	1	255.00	2.7	258.81	259.50	-1.7	922	-0.18%
2021/03/10	0	0.00	1.1	249.90	250.00	-1.1	909	-0.12%
2021/03/08	0.1	246.00	0	0.00	243.00	0.1	938	0.01%
2021/02/22	0.1	252.00	1	251.50	251.50	-0.9	1,213	-0.07%
2021/02/19	2	249.50	4.6	248.74	250.00	-2.6	1,231	-0.21%
2021/02/18	2	243.75	0	0.00	243.00	2	1,252	0.16%
2021/02/17	0.2	233.00	0	0.00	232.50	0.2	1,254	0.01%
2021/02/04	2	221.02	0	0.00	221.50	2	1,300	0.16%
2021/02/01	0	224.00	0	0.00	225.00	0	1,349	0.00%
2021/01/25	1	243.50	1	245.00	245.00	0	1,641	0.00%
2021/01/22	0	0.00	1	240.50	238.00	-1	1,647	-0.06%
2021/01/20	0.1	240.00	0	0.00	237.00	0.1	1,676	0.00%
2021/01/18	1.1	236.95	1	241.50	248.50	0.1	1,721	0.00%
2021/01/12	0	0.00	1	259.00	256.50	-1	1,804	-0.06%
2021/01/11	1	267.50	3	269.50	268.50	-2	1,808	-0.11%
2021/01/08	2	266.50	2	264.75	266.50	0	1,821	0.00%
2021/01/07	2	262.50	5	262.60	268.00	-3	1,815	-0.17%
2021/01/06	0	0.00	1	251.00	251.00	-1	1,828	-0.05%
2021/01/05	0	0.00	1	247.00	250.50	-1	1,825	-0.05%
2021/01/04	2.1	234.88	2	241.50	242.00	0.1	1,825	0.00%
2020/12/31	1	242.50	0	0.00	239.00	1	1,825	0.05%
2020/12/30	1	246.00	0	0.00	245.50	1	1,835	0.05%
2020/12/28	1	248.00	0	0.00	250.00	1	1,879	0.05%
2020/12/25	1	245.50	2	245.50	245.50	-1	1,904	-0.05%
2020/12/24	0.1	248.00	0	0.00	247.50	0.1	1,915	0.00%
2020/12/23	2	241.50	4	248.00	254.50	-2	1,929	-0.10%
2020/12/22	2.2	246.86	1	240.50	240.50	1.2	1,957	0.06%
2020/12/21	2	253.00	1	255.00	253.00	1	1,979	0.05%
2020/12/18	2	250.00	2	254.25	252.00	0	1,999	0.00%
2020/12/17	1	251.00	0.1	239.00	253.00	0.9	2,009	0.05%
2020/12/16	3.2	233.94	8	238.99	241.50	-4.8	2,072	-0.23%
2020/12/15	8.3	238.63	1	229.50	225.50	7.3	2,140	0.34%
2020/12/14	3.2	248.85	4	245.50	245.50	-0.8	2,117	-0.04%
2020/12/11	1.1	251.75	0	0.00	252.00	1.1	2,146	0.05%
2020/12/10	3.1	255.73	1	257.50	257.50	2.1	2,150	0.10%
2020/12/09	1.1	272.73	1	263.00	263.00	0.1	2,194	0.00%
2020/12/08	1	271.50	1	271.50	271.50	0	2,228	0.00%
2020/12/07	3	280.17	2	275.00	275.00	1	2,265	0.04%
2020/12/04	1	286.00	0	0.00	286.00	1	2,283	0.04%
2020/12/03	0	0.00	3	283.33	288.00	-3	2,319	-0.13%
2020/12/02	1	285.55	1	286.00	283.50	0	2,429	0.00%
2020/12/01	0	0.00	1	294.00	292.00	-1	2,470	-0.04%
2020/11/30	1	298.00	0	0.00	296.50	1	2,461	0.04%
2020/11/27	1	298.00	0	0.00	296.50	1	2,429	0.04%
2020/11/26	1	294.00	1	293.50	297.50	0	2,426	0.00%
2020/11/25	1	295.00	2	295.75	293.00	-1	2,417	-0.04%
2020/11/24	3	297.00	3	306.83	295.00	0	2,401	0.00%
2020/11/23	1	304.50	2	299.00	293.00	-1	2,348	-0.04%
2020/11/20	3	300.00	2	298.00	296.50	1	2,323	0.04%
2020/11/19	1	298.50	2	296.00	298.00	-1	2,290	-0.04%
2020/11/18	1	277.00	2	281.75	282.00	-1	2,194	-0.05%
2020/11/17	3	278.67	4.1	280.29	277.00	-1.1	2,172	-0.05%
2020/11/16	1	274.91	1	275.00	276.00	0	2,187	0.00%
2020/11/13	5	271.69	3	274.67	272.00	2	2,213	0.09%
2020/11/12	0	275.00	3	277.50	279.50	-3	2,221	-0.13%
2020/11/11	1	270.08	1	274.00	275.50	0	2,221	0.00%
2020/11/10	4	275.00	2	268.00	266.00	2	2,325	0.09%
2020/11/06	4	279.13	2	276.75	275.00	2	2,445	0.08%
2020/11/05	3	270.50	5	269.52	277.50	-2	2,472	-0.08%
2020/11/04	9	263.00	6	265.83	259.00	3	2,377	0.13%
2020/11/02	1	253.50	0	0.00	253.50	1	2,366	0.04%
2020/10/30	1	261.46	0	0.00	256.50	1	2,383	0.04%
2020/10/29	2	256.75	3	260.67	262.00	-1	2,454	-0.04%
2020/10/26	2	267.75	2	258.50	258.50	0	2,686	0.00%
2020/10/23	8	270.13	8	269.94	262.00	0	2,670	0.00%
2020/10/21	1	261.00	1	254.50	253.50	0	2,632	0.00%
2020/10/16	0	0.00	1	259.00	255.50	-1	2,673	-0.04%
2020/10/15	2	269.75	2	267.50	264.50	0	2,698	0.00%
2020/10/14	1	272.00	2	275.00	269.00	-1	2,733	-0.04%
2020/10/12	3	266.00	3	266.00	264.00	0	2,742	0.00%
2020/10/08	0	268.50	0	0.00	267.00	0	2,766	0.00%
2020/10/07	2	271.00	2	270.00	270.00	0	2,778	0.00%
2020/10/06	5	271.70	3	267.67	267.00	2	2,795	0.07%
2020/10/05	3	269.50	7	273.36	272.00	-4	2,812	-0.14%
2020/09/30	8	254.31	6	256.08	263.00	2	2,828	0.07%
2020/09/29	3	262.50	3	262.17	258.50	0	2,851	0.00%
2020/09/28	4	264.25	4	263.13	267.50	0	2,905	0.00%
2020/09/25	2	261.25	2	266.75	265.00	0	3,030	0.00%
2020/09/24	1	270.51	0	0.00	272.00	1	3,020	0.03%
2020/09/23	1	280.00	1	282.00	276.00	0	3,160	0.00%
2020/09/21	12	293.83	12	294.42	290.00	0	3,143	0.00%
2020/09/18	4	291.63	7	297.93	291.00	-3	3,076	-0.10%
2020/09/17	1	280.50	1	276.00	279.00	0	3,057	0.00%
2020/09/16	2	268.75	2	275.75	280.00	0	3,091	0.00%
2020/09/15	2	273.50	0	0.00	267.50	2	3,115	0.06%
2020/09/14	2	261.75	3.1	265.50	278.50	-1.1	3,137	-0.03%
2020/09/11	4.1	269.26	4	278.13	262.00	0.1	3,199	0.00%
2020/09/10	2	298.75	3	290.00	286.00	-1	3,379	-0.03%
2020/09/08	9	293.44	7	290.79	290.00	2	3,444	0.06%
2020/09/07	7	308.57	2	290.00	286.50	5	3,521	0.14%
2020/09/04	2	277.00	3	288.50	297.00	-1	3,509	-0.03%
2020/09/02	1	268.50	4	269.50	269.00	-3	4,011	-0.07%
2020/09/01	0	0.00	1	262.00	256.00	-1	4,187	-0.02%
2020/08/27	0	0.00	1	233.50	230.00	-1	4,569	-0.02%
2020/08/20	1	241.50	1	243.50	242.00	0	5,212	0.00%
2020/08/19	16	258.94	2	255.50	268.00	14	5,249	0.27%
2020/08/18	5	229.20	1	244.00	244.00	4	5,403	0.07%
2020/08/17	1	219.00	1	222.00	222.00	0	5,591	0.00%
2020/08/14	2	186.50	4	194.50	202.00	-2	5,662	-0.04%
2020/08/13	92	188.67	91	190.98	184.00	1	5,716	0.02%
2020/08/12	5	186.00	5	188.30	189.50	0	5,931	0.00%
2020/08/11	0	0.00	6	185.83	191.50	-6	6,049	-0.10%
2020/08/10	6	179.75	5.1	180.95	178.00	0.9	6,235	0.01%
2020/08/07	2	180.50	3	184.50	179.00	-1	6,369	-0.02%
2020/08/06	28	188.11	28	185.84	183.50	0	6,528	0.00%
2020/08/05	2	182.00	1	180.50	182.00	1	6,580	0.02%
2020/08/04	6	178.50	4	183.13	176.50	2	6,633	0.03%
2020/08/03	2	178.75	4	178.63	175.50	-2	6,769	-0.03%
2020/07/31	8	178.31	6	178.25	176.00	2	6,832	0.03%
2020/07/30	10	179.40	18	179.33	179.00	-8	6,840	-0.12%
2020/07/29	3	169.83	0	0.00	168.00	3	6,696	0.04%
2020/07/28	0	0.00	4	170.13	173.00	-4	6,699	-0.06%
2020/07/27	2	165.00	0	0.00	165.00	2	6,686	0.03%
2020/07/22	1	169.50	5	170.90	170.00	-4	6,804	-0.06%
2020/07/21	2	169.50	9	169.72	169.50	-7	6,813	-0.10%
2020/07/20	11	162.36	0	0.00	160.50	11	6,908	0.16%
2020/07/17	3	174.33	2	170.50	171.00	1	6,950	0.01%
2020/07/16	2	168.00	4	171.38	175.00	-2	6,941	-0.03%
2020/07/15	5	170.80	1	173.00	168.00	4	6,926	0.06%
2020/07/14	3	172.67	0	0.00	172.00	3	6,917	0.04%
2020/07/13	1	176.00	4	179.00	178.00	-3	6,911	-0.04%
2020/07/10	5	170.00	0	0.00	173.50	5	6,918	0.07%
2020/07/09	3	178.50	1	176.00	176.50	2	6,925	0.03%
2020/07/08	9	182.89	10	183.65	180.00	-1	6,934	-0.01%
2020/07/07	3	185.00	2	182.50	178.50	1	6,903	0.01%
2020/07/06	123	187.35	125	185.24	186.50	-2	6,883	-0.03%	大買/大賣/
2020/07/03	2	174.25	5	175.10	177.00	-3	6,771	-0.04%
2020/07/02	179	183.96	179	181.76	174.00	0	6,770	0.00%	大買/大賣/
2020/06/30	1	170.50	0	0.00	173.00	1	6,593	0.02%
2020/06/29	2	171.00	1	170.00	168.50	1	6,618	0.02%
2020/06/24	5	179.00	3	177.50	168.00	2	6,594	0.03%
2020/06/23	2	172.00	2	173.75	175.50	0	6,506	0.00%
2020/06/22	3	175.67	6	173.92	172.00	-3	6,511	-0.05%
2020/06/19	3	171.17	4	170.75	173.50	-1	6,471	-0.02%
2020/06/18	5	173.40	6	174.83	169.00	-1	6,444	-0.02%
2020/06/17	10	170.10	15	171.40	170.00	-5	6,328	-0.08%
2020/06/16	4	163.25	7	164.14	160.50	-3	6,116	-0.05%
2020/06/15	8	160.44	9	159.67	159.50	-1	6,085	-0.02%
2020/06/12	14	164.96	20	164.53	161.50	-6	6,040	-0.10%
2020/06/11	6	169.00	5	168.30	171.00	1	5,955	0.02%
2020/06/10	8	169.38	7	168.71	166.00	1	5,878	0.02%
2020/06/09	140	172.91	116	171.50	167.00	24	5,770	0.42%	大買/大賣/
2020/06/08	11	167.41	8	169.06	171.50	3	5,392	0.06%
2020/06/05	7	150.93	7	152.36	156.00	0	5,238	0.00%
2020/06/04	0	0.00	1	144.00	142.00	-1	5,032	-0.02%
2020/06/03	4	142.38	5	145.10	139.50	-1	4,976	-0.02%
2020/06/02	2	140.00	2	139.25	139.00	0	4,909	0.00%
2020/06/01	14	140.14	11	138.59	140.00	3	4,867	0.06%
2020/05/29	1	138.00	2	139.50	142.00	-1	4,834	-0.02%
2020/05/28	23	144.09	25	144.36	137.00	-2	4,729	-0.04%
2020/05/27	11	141.68	16	142.25	142.50	-5	4,536	-0.11%
2020/05/26	5	139.60	5	139.10	136.00	0	4,396	0.00%
2020/05/25	30	143.53	23	142.52	141.50	7	4,331	0.16%
2020/05/22	6	136.75	9	139.00	141.00	-3	4,180	-0.07%
2020/05/21	0	0.00	1	129.00	131.00	-1	3,975	-0.03%
2020/05/20	34	131.60	36	130.68	130.50	-2	3,910	-0.05%
2020/05/19	256	124.92	248	131.16	127.00	8	3,769	0.21%	大買/大賣/
2020/05/18	11	129.64	20	129.55	133.00	-9	3,513	-0.26%
2020/05/15	48	115.47	53	118.22	121.00	-5	3,353	-0.15%
2020/05/14	14	113.00	13	112.42	110.00	1	3,145	0.03%
2020/05/13	20	112.10	16	111.75	108.50	4	3,021	0.13%
2020/05/12	10	107.25	9	107.50	106.50	1	2,883	0.03%
2020/05/11	3	102.67	12	105.54	108.00	-9	2,798	-0.32%
2020/05/08	15	101.47	16	101.51	98.50	-1	2,754	-0.04%
2020/05/07	6	93.33	10	93.74	96.10	-4	2,596	-0.15%
2020/05/06	6	87.35	12	87.40	87.40	-6	2,675	-0.22%
2020/05/05	4	83.70	1	85.30	84.10	3	2,669	0.11%
2020/05/04	3	84.77	2	86.95	84.60	1	2,780	0.04%
2020/04/30	3	85.50	0	0.00	86.00	3	2,902	0.10%
2020/04/29	3	87.30	2	88.20	87.10	1	3,163	0.03%
2020/04/28	3	85.13	10	85.66	86.10	-7	3,283	-0.21%
2020/04/27	3	83.30	0	0.00	84.20	3	3,286	0.09%
2020/04/24	0	0.00	1	83.20	82.40	-1	3,375	-0.03%
2020/04/23	3	83.77	7	83.63	83.90	-4	3,675	-0.11%
2020/04/22	0	0.00	6	78.85	80.80	-6	3,712	-0.16%
2020/04/21	2	74.50	5	76.00	74.60	-3	3,673	-0.08%
2020/04/20	0	0.00	4	75.75	75.90	-4	3,653	-0.11%
2020/04/16	5	73.80	1	74.80	74.50	4	3,617	0.11%
2020/04/15	0	0.00	10	74.80	74.40	-10	3,607	-0.28%
2020/04/14	1	74.00	1	75.40	76.30	0	3,573	0.00%
2020/04/13	1	72.40	1	74.00	72.80	0	3,553	0.00%
2020/04/10	1	71.30	0	0.00	70.80	1	3,504	0.03%
2020/04/09	1	70.50	1	70.90	72.10	0	3,491	0.00%
2020/04/07	0	0.00	2	67.30	67.10	-2	3,463	-0.06%
2020/04/06	3	64.60	3	64.80	64.90	0	3,429	0.00%
2020/04/01	1	64.00	3	63.63	63.50	-2	3,410	-0.06%
2020/03/31	4	64.45	2	64.50	64.30	2	3,396	0.06%
2020/03/27	2.1	63.13	2	62.50	62.40	0.1	3,333	0.00%
2020/03/26	0	0.00	5	61.70	63.70	-5	3,296	-0.15%
2020/03/25	3	57.40	3	59.47	60.10	0	3,256	0.00%
2020/03/24	3	55.70	3	53.80	54.70	0	3,230	0.00%
2020/03/23	4	51.90	0	0.00	51.90	4	3,217	0.12%
2020/03/20	0	0.00	2	53.10	53.10	-2	3,209	-0.06%
2020/03/19	4	50.16	0	0.00	48.35	4	3,207	0.12%
2020/03/18	3	55.50	3	56.50	53.70	0	3,180	0.00%
2020/03/17	3	55.20	1	58.30	56.70	2	3,168	0.06%
2020/03/16	2	61.75	0	0.00	59.10	2	3,177	0.06%
2020/03/13	2	62.70	1	63.30	64.00	1	3,185	0.03%
2020/03/12	2	71.85	1	70.30	69.60	1	3,155	0.03%
2020/03/11	4	78.28	5	78.48	77.30	-1	3,120	-0.03%
2020/03/10	3	75.03	0	0.00	76.60	3	3,119	0.10%
2020/03/09	7	79.44	2	79.10	77.80	5	3,122	0.16%
2020/03/06	1	80.20	0	0.00	80.10	1	3,121	0.03%
2020/03/05	0	0.00	2	80.20	81.70	-2	3,137	-0.06%
2020/03/04	1	78.00	1	78.20	78.50	0	3,138	0.00%
2020/03/03	1	80.20	0	0.00	79.70	1	3,177	0.03%
2020/03/02	1	80.50	3	79.50	79.00	-2	3,256	-0.06%
2020/02/27	2	83.30	1	83.00	80.10	1	3,266	0.03%
2020/02/26	0	0.00	1	80.60	80.00	-1	3,277	-0.03%
2020/02/25	1	79.60	0	0.00	79.40	1	3,401	0.03%
2020/02/24	0	0.00	4	81.70	81.60	-4	3,396	-0.12%
2020/02/21	1	84.30	1	84.60	84.00	0	3,388	0.00%
2020/02/20	1	84.00	1	84.70	86.00	0	3,388	0.00%
2020/02/19	1	85.30	3	85.40	84.40	-2	3,373	-0.06%
2020/02/17	1	84.20	0	0.00	83.80	1	3,408	0.03%
2020/02/14	1	86.70	2	86.50	86.50	-1	3,378	-0.03%
2020/02/13	3	86.17	2	86.05	84.50	1	3,367	0.03%
2020/02/12	2	85.30	8	85.48	86.00	-6	3,352	-0.18%
2020/02/11	4	84.08	3	83.93	84.50	1	3,332	0.03%
2020/02/10	3	82.90	0	0.00	82.40	3	3,354	0.09%
2020/02/07	8	87.63	2.3	84.44	83.60	5.8	3,354	0.17%
2020/02/06	3	85.57	3	85.97	87.00	0	3,197	0.00%
2020/02/05	10	90.01	5	89.62	85.40	5	3,173	0.16%
2020/02/04	5	87.62	8	89.04	88.30	-3	3,095	-0.10%
2020/02/03	9	88.98	5	88.80	86.50	4	3,070	0.13%
2020/01/31	5	82.94	8	84.20	86.00	-3	2,925	-0.10%
2020/01/30	4	80.05	6	78.72	78.20	-2	2,827	-0.07%
2020/01/20	9	80.57	4	81.63	82.20	5	2,900	0.17%
2020/01/17	15.1	81.29	9	81.14	79.00	6.1	2,823	0.22%
2020/01/16	4	74.20	3	75.60	76.60	1	2,544	0.04%
2020/01/15	2	69.70	6	69.70	69.70	-4	2,412	-0.17%
2020/01/13	0	0.00	2	63.30	63.00	-2	2,690	-0.07%
2020/01/10	1	62.80	0	0.00	62.70	1	3,060	0.03%
2020/01/09	1	62.50	1	63.20	63.00	0	3,319	0.00%
2020/01/08	1	62.20	2	62.00	61.50	-1	3,350	-0.03%
2020/01/07	1	65.00	2	64.10	62.50	-1	3,359	-0.03%
2020/01/06	2.1	65.64	0	0.00	65.40	2.1	3,372	0.06%
2020/01/03	1	66.40	1	66.90	66.30	0	3,474	0.00%
2020/01/02	0.8	68.00	1	67.80	67.30	-0.2	3,541	-0.01%
2019/12/31	3	67.67	7	67.64	67.50	-4	3,551	-0.11%
2019/12/30	1	65.90	0	0.00	65.90	1	3,533	0.03%
2019/12/27	4	66.10	1	66.00	66.10	3	3,546	0.08%
2019/12/26	1	65.50	0	0.00	65.50	1	3,568	0.03%
2019/12/24	0	0.00	1	66.00	65.80	-1	3,591	-0.03%
2019/12/23	1	66.60	0	0.00	66.50	1	3,603	0.03%
2019/12/20	1	68.00	1	67.40	67.00	0	3,767	0.00%
2019/12/18	1	66.70	1	67.00	66.50	0	3,860	0.00%
2019/12/16	2	68.20	1	67.10	68.00	1	3,905	0.03%
2019/12/13	1	67.00	1	66.70	66.30	0	3,910	0.00%
2019/12/12	1	67.70	0	0.00	67.50	1	3,934	0.03%
2019/12/11	1	68.30	0	0.00	67.80	1	3,965	0.03%
2019/12/10	0.1	70.00	1	68.10	69.30	-1	3,989	-0.02%
2019/12/02	2	68.65	1	69.40	68.60	1	4,474	0.02%
2019/11/29	1	70.00	2	69.00	68.60	-1	4,538	-0.02%
2019/11/27	1	71.20	5	71.36	71.00	-4	4,666	-0.09%
2019/11/26	2	69.30	1	70.00	69.10	1	4,733	0.02%
2019/11/25	2	69.75	0	0.00	69.30	2	4,803	0.04%
2019/11/22	5.1	71.39	4	69.68	70.70	1.1	4,731	0.02%
2019/11/21	4	66.80	3	67.20	66.50	1	4,589	0.02%
2019/11/20	2	64.75	1	64.70	64.50	1	4,555	0.02%
2019/11/18	0	0.00	1	63.80	63.40	-1	4,521	-0.02%
2019/11/15	1	64.20	0	0.00	63.10	1	4,512	0.02%
2019/11/14	114	63.05	117	62.85	62.90	-3	4,505	-0.07%	大買/大賣/
2019/11/13	1	67.30	1	67.80	66.80	0	4,438	0.00%
2019/11/12	2	66.00	2	66.10	67.40	0	4,431	0.00%
2019/11/11	3	66.90	0	0.00	65.80	3	4,416	0.07%
2019/11/08	1	67.50	1	67.00	67.20	0	4,432	0.00%
2019/11/07	1	66.30	0	0.00	66.00	1	4,409	0.02%
2019/11/05	1	71.00	1	70.40	70.00	0	4,298	0.00%
2019/11/04	1	70.40	2	71.00	70.40	-1	4,287	-0.02%
2019/11/01	1	69.90	1	71.00	72.00	0	4,248	0.00%
2019/10/31	5	71.44	4	70.83	69.70	1	4,206	0.02%
2019/10/30	1	71.60	0	0.00	71.20	1	4,090	0.02%
2019/10/29	4	67.88	5	67.56	68.10	-1	3,953	-0.03%
2019/10/28	4	69.05	2	70.55	68.50	2	3,914	0.05%
2019/10/25	1	65.30	2	65.15	65.60	-1	3,740	-0.03%
2019/10/24	2	64.65	2	64.85	65.30	0	3,710	0.00%
2019/10/23	1	64.30	0	0.00	64.10	1	3,684	0.03%
2019/10/22	3	66.40	6	67.30	65.60	-3	3,657	-0.08%
2019/10/21	5	65.14	3	66.97	67.40	2	3,559	0.06%
2019/10/18	10	63.70	5.2	62.67	63.80	4.8	3,409	0.14%
2019/10/17	3	57.30	6	58.53	59.70	-3	3,072	-0.10%
2019/10/14	0	0.00	10	54.10	53.80	-10	2,944	-0.34%
2019/10/09	13	57.08	4	56.05	55.00	9	2,983	0.30%
2019/10/08	2	56.50	0	0.00	56.50	2	2,929	0.07%
2019/10/07	0	0.00	1	54.20	53.10	-1	2,867	-0.03%
2019/10/02	1	53.20	0	0.00	54.00	1	2,890	0.03%
2019/09/27	1	52.30	1	53.50	51.90	0	2,892	0.00%
2019/09/26	0	0.00	3	53.77	53.70	-3	2,885	-0.10%
2019/09/25	66	54.20	66	54.25	54.40	0	2,881	0.00%
2019/09/23	0	0.00	1	51.90	52.60	-1	2,631	-0.04%
2019/09/20	2	51.25	1	51.20	51.10	1	2,600	0.04%
2019/09/19	1	52.30	1	52.60	52.10	0	2,567	0.00%
2019/09/18	0	0.00	3	52.67	52.90	-3	2,550	-0.12%
2019/09/17	3	53.90	0	0.00	53.50	3	2,530	0.12%
2019/09/16	0	0.00	1	53.40	52.60	-1	2,502	-0.04%
2019/09/12	3	52.63	2	53.30	52.20	1	2,461	0.04%
2019/09/11	2	54.00	6	54.35	54.30	-4	2,403	-0.17%
2019/09/10	4.1	51.87	3	51.80	51.70	1.1	2,253	0.05%
2019/09/09	5	52.04	8	51.96	51.90	-3	2,251	-0.13%
2019/09/06	7	51.26	4	50.88	50.40	3	2,257	0.13%
2019/09/05	6	53.22	5	52.46	52.00	1	2,194	0.05%
2019/09/04	2.1	53.88	3	55.70	57.70	-0.9	2,074	-0.04%
2019/09/03	8	53.55	5.4	53.13	53.20	2.6	2,007	0.13%
2019/09/02	1	52.30	1	50.80	53.10	0	1,911	0.00%
2019/08/30	0	0.00	3	48.48	49.10	-3	1,762	-0.17%
2019/08/29	5	47.85	0	0.00	48.00	5	1,691	0.30%
2019/08/28	56	43.76	57	44.78	44.95	-1	1,527	-0.07%
2019/08/27	0	0.00	1	41.15	40.90	-1	1,426	-0.07%
2019/08/23	1	40.80	2	40.60	40.80	-1	1,415	-0.07%
2019/08/21	2	40.10	0	0.00	40.30	2	1,411	0.14%
2019/08/19	1	41.00	0	0.00	41.10	1	1,404	0.07%
2019/08/13	0	0.00	2	39.40	39.50	-2	1,381	-0.14%
2019/08/06	0	0.00	3	37.70	38.15	-3	1,431	-0.21%
2019/07/31	0	0.00	3	38.48	38.95	-3	1,416	-0.21%
2019/07/30	0	0.00	4	38.85	38.15	-4	1,406	-0.28%
2019/07/29	0	0.00	3	39.60	39.40	-3	1,384	-0.22%
2019/07/25	0	0.00	2	38.90	39.80	-2	1,357	-0.15%
2019/07/24	2	40.30	0	0.00	40.00	2	1,327	0.15%
2019/07/23	1	40.50	1	40.70	40.65	0	1,307	0.00%
2019/07/22	7	42.74	0	0.00	42.90	7	1,260	0.56%
2019/07/19	4	41.53	2	41.78	42.90	2	1,217	0.16%
2019/07/18	3	41.42	2	42.20	41.40	1	1,185	0.08%
2019/07/17	5	41.58	5	41.91	40.70	0	1,126	0.00%
2019/07/16	3	41.13	1	41.10	40.95	2	1,037	0.19%
2019/07/15	1	39.00	0	0.00	41.10	1	996	0.10%
2019/07/10	0	0.00	2	37.20	37.30	-2	867	-0.23%
2019/07/09	1	36.95	0	0.00	37.65	1	844	0.12%
2019/07/05	3	35.35	6	35.61	35.40	-3	793	-0.38%
2019/07/04	2	34.18	2	34.80	34.70	0	773	0.00%
2019/07/02	2	34.73	8	35.02	35.60	-6	747	-0.80%
2019/07/01	0	0.00	3	35.10	34.70	-3	724	-0.41%
2019/06/26	1	34.45	0	0.00	34.60	1	718	0.14%
2019/06/25	4	34.54	0	0.00	34.55	4	725	0.55%
2019/06/24	2	35.25	2	35.75	35.35	0	710	0.00%
2019/06/21	0	0.00	8	35.26	35.40	-8	700	-1.14%
2019/06/20	4	34.58	0	0.00	34.70	4	686	0.58%
2019/06/19	1	34.65	0	0.00	34.70	1	684	0.15%
2019/06/18	1	35.05	1	34.15	34.90	0	682	0.00%
2019/06/17	6	35.20	3	35.43	35.10	3	682	0.44%
2019/06/14	1	35.65	0	0.00	35.15	1	644	0.16%
2019/06/12	2	34.00	1	34.10	34.30	1	556	0.18%
2019/06/11	5	33.55	3	33.63	34.85	2	529	0.38%
2019/05/24	0	0.00	6	32.20	32.10	-6	459	-1.31%
2019/05/23	0	0.00	4	31.98	32.20	-4	456	-0.88%
2019/05/22	2	32.73	0	0.00	32.45	2	450	0.44%
2019/05/21	1	31.90	0	0.00	33.25	1	432	0.23%
2019/05/20	1	32.15	0	0.00	32.15	1	423	0.24%
2019/05/17	0	0.00	1	32.97	32.20	-1	414	-0.25%
2019/05/14	1	32.50	7	32.53	32.80	-6	333	-1.80%
2019/05/08	0	0.00	8	30.84	30.65	-8	279	-2.86%
2019/05/06	2	29.75	0	0.00	29.95	2	263	0.76%
2019/05/03	1	30.05	0	0.00	30.05	1	261	0.38%
2019/04/30	1	29.60	0	0.00	29.90	1	260	0.38%
2019/04/29	4	29.63	0	0.00	29.80	4	259	1.54%
2019/04/24	0	0.00	7	30.60	30.45	-7	251	-2.78%
2019/04/22	0	0.00	1	30.25	29.90	-1	245	-0.41%
2019/04/19	1	29.80	0	0.00	29.95	1	244	0.41%
2019/04/18	6	29.78	0	0.00	30.00	6	244	2.46%
2019/04/08	0	0.00	10	28.82	28.85	-10	201	-4.97%
2019/04/02	0	0.00	2	28.93	28.80	-2	196	-1.02%
2019/03/28	4	28.81	3	28.85	28.85	1	189	0.53%
2019/03/27	0	0.00	5	28.73	28.85	-5	178	-2.81%
2019/03/25	1	28.20	1	28.50	28.50	0	177	0.00%
2019/03/22	4	28.59	4	28.80	28.60	0	174	0.00%
2019/03/21	1	28.85	0	0.00	28.85	1	170	0.59%
2019/03/20	3	28.35	0	0.00	28.75	3	163	1.83%
2019/03/19	4	28.11	0	0.00	28.20	4	147	2.71%
2019/03/18	2	28.28	0	0.00	28.20	2	148	1.35%
2019/03/15	5	28.19	0	0.00	28.15	5	147	3.39%
2019/03/12	0	0.00	2	28.60	28.60	-2	147	-1.36%
2019/03/08	2	27.90	0	0.00	28.30	2	146	1.36%
2019/02/22	1	27.30	0	0.00	27.35	1	140	0.71%
2019/02/20	0	0.00	5	27.45	27.60	-5	141	-3.54%
2019/02/18	5	27.27	0	0.00	27.25	5	138	3.60%
2019/01/22	0	0.00	5	26.05	26.10	-5	137	-3.63%
2018/11/13	1	24.75	0	0.00	25.15	1	168	0.59%
2018/10/24	0	0.00	16	24.37	25.00	-16	169	-9.44%
2018/10/11	0	0.00	9	22.95	23.10	-9	165	-5.45%
2018/09/26	0	0.00	2	26.75	26.65	-2	188	-1.06%
2018/08/31	0	0.00	1	27.00	27.10	-1	277	-0.36%
2018/08/20	1	25.90	0	0.00	25.85	1	453	0.22%
2018/08/13	0	0.00	210	26.72	25.90	-210	461	-45.55%	大賣/鉅額交易
2018/07/12	0	0.00	1	28.80	28.85	-1	655	-0.15%
2018/07/10	1	28.30	0	0.00	28.15	1	682	0.15%
2018/07/06	0	0.00	30	27.50	27.50	-30	718	-4.17%
2018/07/03	1	28.65	0	0.00	28.65	1	802	0.12%
2018/06/20	1	30.30	0	0.00	30.20	1	1,105	0.09%
2018/06/14	0	0.00	1	32.05	31.65	-1	1,197	-0.08%
2018/06/13	1	32.10	0	0.00	31.95	1	1,267	0.08%
2018/06/07	1	31.55	0	0.00	31.30	1	1,527	0.07%
2018/05/21	2	30.13	0	0.00	30.10	2	1,615	0.12%
2018/05/16	0	0.00	7	30.20	30.50	-7	1,657	-0.42%
2018/05/09	4	29.50	0	0.00	29.40	4	1,778	0.22%
2018/05/08	9	30.00	2	30.05	30.05	7	1,795	0.39%
2018/05/07	0	0.00	5	30.70	30.40	-5	1,886	-0.27%
2018/05/04	4	30.40	0	0.00	30.40	4	1,968	0.20%
2018/04/24	1	32.60	0	0.00	31.90	1	2,605	0.04%
2018/04/19	2	31.55	0	0.00	31.55	2	2,623	0.08%
2018/04/17	2	31.20	0	0.00	30.70	2	2,615	0.08%
2018/04/11	21	33.47	0	0.00	32.95	21	2,556	0.82%
2018/04/10	12	33.40	0	0.00	33.45	12	2,531	0.47%
2018/04/09	0	0.00	7	33.16	32.90	-7	2,480	-0.28%
2018/04/02	7	34.21	2	34.50	33.85	5	2,450	0.20%
2018/03/29	0	0.00	10	31.70	31.50	-10	2,301	-0.43%
2018/03/28	27	31.48	0	0.00	31.20	27	2,293	1.18%
2018/03/27	81	31.61	0	0.00	31.55	81	2,291	3.53%
2018/03/26	60	32.11	0	0.00	32.20	60	2,269	2.64%
2018/03/23	5	30.80	0	0.00	30.60	5	2,220	0.23%
2018/03/22	1	32.85	0	0.00	31.00	1	2,193	0.05%
2018/03/21	0	0.00	1	33.60	32.60	-1	2,154	-0.05%
2018/03/20	46	32.57	0	0.00	32.50	46	2,114	2.18%
2018/03/19	3	33.60	20	32.85	32.60	-17	2,089	-0.81%
2018/03/15	34	32.75	63	32.70	32.75	-29	1,968	-1.47%
2018/03/13	40	29.43	0	0.00	29.20	40	1,712	2.34%
2018/03/12	12	29.43	0	0.00	29.30	12	1,704	0.70%
2018/03/09	1	29.55	0	0.00	29.10	1	1,698	0.06%
2018/03/08	0	0.00	1	29.45	29.55	-1	1,695	-0.06%
2018/03/07	4	29.25	4	30.00	29.55	0	1,674	0.00%
2018/03/06	1	29.00	0	0.00	29.05	1	1,629	0.06%
2018/03/05	0	0.00	1	28.45	28.20	-1	1,620	-0.06%
2018/03/01	2	29.30	2	29.05	29.30	0	1,635	0.00%
2018/02/26	2	28.25	2	28.25	28.15	0	1,609	0.00%
2018/02/22	1	27.80	0	0.00	28.25	1	1,592	0.06%
2018/02/21	6	27.85	0	0.00	27.85	6	1,583	0.38%
2018/02/06	0	0.00	26	27.35	27.95	-26	1,508	-1.72%
2018/02/05	0	0.00	9	29.45	30.20	-9	1,457	-0.62%
2018/02/01	4	31.40	0	0.00	31.35	4	1,421	0.28%
2018/01/30	16	33.16	25	32.06	32.00	-9	1,361	-0.66%
2018/01/29	31	35.54	1	35.55	34.55	30	1,261	2.38%
2018/01/25	2	34.00	3	35.70	33.60	-1	1,106	-0.09%
2018/01/24	12	33.12	9	34.61	34.65	3	1,019	0.29%
2018/01/23	23	33.15	8	33.28	33.50	15	933	1.61%
2018/01/22	1	31.55	3	31.60	31.60	-2	745	-0.27%
2018/01/19	2	28.55	0	0.00	28.75	2	615	0.32%
2018/01/18	1	29.15	1	30.45	29.15	0	599	0.00%
2018/01/17	0	0.00	5	29.80	29.80	-5	525	-0.95%
2018/01/16	0	0.00	4	27.83	27.55	-4	472	-0.85%
2018/01/15	0	0.00	5	27.73	27.60	-5	470	-1.06%
2018/01/11	2	26.80	0	0.00	26.75	2	494	0.40%
2018/01/10	1	27.00	0	0.00	26.85	1	504	0.20%
2018/01/04	2	26.75	0	0.00	26.95	2	521	0.38%
2018/01/03	1	26.60	0	0.00	26.60	1	520	0.19%
2018/01/02	1	26.55	0	0.00	26.60	1	520	0.19%