先進光 (3362)-統一-城中券商分點個股進出

台股 » 個股 » 先進光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

先進光

(3362)

可現股當沖

股價
206.5
漲跌
▲1.5
漲幅
+0.73%
成交量
564張
產業
上櫃光電類股
399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

先進光 (3362)籌碼相關－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/04/30	3	208.00	1	206.00	206.50	2	3,122	0.06%
2024/04/29	1	203.50	0	0.00	205.00	1	3,259	0.03%
2024/04/24	0	0.00	5	205.10	206.50	-5	3,335	-0.15%
2024/04/23	0	0.00	1	195.50	196.50	-1	3,350	-0.03%
2024/04/19	5	201.00	0	0.00	201.00	5	3,414	0.15%
2024/04/18	0	0.00	5	207.00	205.50	-5	3,499	-0.14%
2024/04/17	5	205.50	0	0.00	206.50	5	3,525	0.14%
2024/04/16	2.1	202.45	2	204.50	201.00	0.1	3,526	0.00%
2024/04/15	1	205.52	0	0.00	206.00	1	3,516	0.03%
2024/04/12	2	229.00	8	228.25	228.00	-6	3,475	-0.17%
2024/04/10	0.1	225.50	0	0.00	224.00	0.1	3,478	0.00%
2024/04/08	0.1	235.50	0	0.00	236.50	0.1	3,431	0.00%
2024/03/29	4	225.75	0	0.00	226.00	4	3,495	0.11%
2024/03/26	3	226.50	0	0.00	224.50	3	3,720	0.08%
2024/03/21	0	0.00	11	230.14	227.50	-11	3,755	-0.29%
2024/03/15	0	0.00	2	239.00	232.00	-2	4,094	-0.05%
2024/03/13	7	234.07	3	235.00	228.00	4	4,023	0.10%
2024/03/11	5	243.70	2	242.00	237.00	3	3,942	0.08%
2024/03/08	2	266.75	0	0.00	260.00	2	3,879	0.05%
2024/03/07	3	280.00	3	280.00	280.00	0	3,866	0.00%
2024/02/29	0	0.00	1	277.50	283.00	-1	4,216	-0.02%
2024/02/27	10	272.75	10	275.50	278.00	0	4,405	0.00%
2024/02/26	5	270.00	6	272.50	275.50	-1	4,929	-0.02%
2024/02/23	2	269.00	5	266.60	261.50	-3	5,136	-0.06%
2024/02/22	0	0.00	2.1	275.07	281.00	-2.1	5,227	-0.04%
2024/02/20	2.1	248.38	3	250.50	251.00	-0.9	5,118	-0.02%
2024/02/16	0	0.00	0	229.00	225.50	0	5,044	0.00%
2024/02/15	4	223.13	2	219.31	222.00	2	4,979	0.04%
2024/02/05	1	213.54	2	208.50	212.00	-1	4,882	-0.02%
2024/02/01	2	206.00	3	205.33	208.00	-1	4,740	-0.02%
2024/01/31	25	206.30	30	203.17	205.00	-5	4,613	-0.11%
2024/01/30	17	190.38	16	189.31	193.00	1	4,390	0.02%
2024/01/29	5	186.40	3	187.33	184.50	2	4,327	0.05%
2024/01/26	0	0.00	4	179.88	180.00	-4	4,282	-0.09%
2024/01/25	2	181.25	7	179.86	179.00	-5	4,282	-0.12%
2024/01/24	10	187.50	12	186.50	182.00	-2	4,252	-0.05%
2024/01/23	34	179.62	53	180.51	182.50	-19	4,195	-0.45%
2024/01/22	1	174.00	0	0.00	173.00	1	4,064	0.02%
2024/01/18	1	166.50	19	171.47	171.50	-18	4,034	-0.45%
2024/01/17	24	171.73	0	0.00	170.00	24	4,083	0.59%
2024/01/16	8	175.94	0	0.00	173.50	8	4,073	0.20%
2024/01/15	1	177.00	0	0.00	176.50	1	4,060	0.02%
2024/01/12	14	178.14	15	179.93	176.50	-1	4,027	-0.02%
2024/01/10	2	164.00	1	165.50	164.00	1	4,004	0.02%
2024/01/08	3	166.00	5	167.30	165.00	-2	4,003	-0.05%
2024/01/05	3	168.33	1	165.50	165.50	2	4,013	0.05%
2024/01/04	1	166.00	0	0.00	166.00	1	4,005	0.02%
2024/01/02	6	174.00	5	175.40	171.50	1	4,017	0.02%
2023/12/27	0	0.00	6	177.25	176.50	-6	4,090	-0.15%
2023/12/26	1	172.00	1	173.00	172.50	0	4,061	0.00%
2023/12/25	28	170.68	20	171.00	170.00	8	4,054	0.20%
2023/12/22	5	176.90	4	179.50	178.00	1	4,026	0.02%
2023/12/21	2	170.75	3	170.50	175.50	-1	3,936	-0.03%
2023/12/20	4	169.00	10	169.95	169.50	-6	3,904	-0.15%
2023/12/19	10	162.55	1	162.00	165.00	9	3,858	0.23%
2023/12/18	2	169.75	0	0.00	166.00	2	3,850	0.05%
2023/12/15	8	171.44	5	170.90	169.50	3	3,849	0.08%
2023/12/14	48	182.40	33	185.79	174.00	15	3,830	0.39%
2023/12/13	15	185.40	29	187.31	181.50	-14	3,678	-0.38%
2023/12/12	12.9	188.97	10	188.25	188.00	2.9	3,706	0.08%
2023/12/11	0.1	179.50	0	0.00	184.50	0.1	3,736	0.00%
2023/12/08	2	183.00	10	180.75	180.50	-8	3,752	-0.21%
2023/12/07	0	0.00	5	183.00	179.50	-5	3,775	-0.13%
2023/12/06	0	0.00	15	184.07	180.00	-15	3,849	-0.39%
2023/12/05	35	183.50	0	0.00	181.00	35	3,896	0.90%
2023/12/01	0	0.00	1	189.50	193.00	-1	4,045	-0.02%
2023/11/30	2	182.00	2	184.50	184.50	0	4,017	0.00%
2023/11/29	1	181.00	5	179.00	180.00	-4	3,999	-0.10%
2023/11/28	11	177.50	9	179.33	178.50	2	3,986	0.05%
2023/11/27	1	186.00	5	184.70	182.50	-4	3,836	-0.10%
2023/11/24	27	181.22	23	184.17	185.50	4	3,690	0.11%
2023/11/22	304	174.91	7	167.64	175.00	297	2,948	10.07%	大買/鉅額交易
2023/11/21	8	158.88	10	159.30	159.50	-2	2,727	-0.07%
2023/11/20	15	155.30	20.1	155.87	154.00	-5.1	2,573	-0.20%
2023/11/17	8	147.81	0	0.00	149.50	8	2,463	0.32%
2023/11/16	11	150.00	21	149.83	145.50	-10	2,577	-0.39%
2023/11/15	15	147.73	5	146.40	148.50	10	2,588	0.39%
2023/11/14	1	140.00	0	0.00	139.50	1	3,031	0.03%
2023/11/13	0	0.00	10	137.00	138.50	-10	3,248	-0.31%
2023/11/10	12	137.79	0	0.00	137.00	12	3,329	0.36%
2023/11/06	1	140.50	32	143.80	140.50	-31	4,015	-0.77%
2023/11/02	1	136.00	1	137.00	137.50	0	4,212	0.00%
2023/10/30	0	0.00	1	143.50	142.50	-1	4,225	-0.02%
2023/10/27	1	143.50	1	145.00	143.00	0	4,223	0.00%
2023/10/25	2	145.25	0	0.00	141.50	2	4,212	0.05%
2023/10/18	0	0.00	5	132.00	131.00	-5	4,335	-0.12%
2023/10/16	10	140.00	0	0.00	139.00	10	4,713	0.21%
2023/10/13	21	141.64	0	0.00	141.50	21	5,016	0.42%
2023/10/12	1	146.00	2	144.00	144.00	-1	5,257	-0.02%
2023/10/05	0.1	152.50	0	0.00	148.00	0.1	5,927	0.00%
2023/10/04	2	141.50	0	0.00	145.50	2	6,157	0.03%
2023/09/27	3	142.00	5	139.80	145.50	-2	7,601	-0.03%
2023/09/22	0	0.00	1	150.50	151.50	-1	7,576	-0.01%
2023/09/21	2	149.75	0	0.00	149.50	2	7,569	0.03%
2023/09/18	3.1	154.81	1	153.00	152.00	2.1	7,574	0.03%
2023/09/15	1	155.00	5.1	161.02	155.00	-4.1	7,539	-0.05%
2023/09/14	2	156.25	1	156.00	157.50	1	7,413	0.01%
2023/09/13	0	0.00	1	142.00	143.50	-1	7,366	-0.01%
2023/09/11	6.1	147.36	0	0.00	145.50	6.1	7,396	0.08%
2023/09/08	0.1	156.00	1	154.00	153.00	-1	7,394	-0.01%
2023/09/07	1.1	159.93	2	156.75	158.50	-1	7,410	-0.01%
2023/09/06	12.1	162.02	17	159.74	158.00	-4.9	7,450	-0.07%
2023/09/05	3	162.83	0	0.00	163.00	3	7,451	0.04%
2023/09/04	2	160.25	0	0.00	162.50	2	7,472	0.03%
2023/08/30	0	0.00	1	161.00	161.00	-1	7,688	-0.01%
2023/08/24	1	150.00	0	0.00	149.50	1	8,137	0.01%
2023/08/23	0.1	151.00	0	0.00	152.00	0.1	8,269	0.00%
2023/08/22	1	154.50	3	154.17	154.50	-2	8,287	-0.02%
2023/08/21	10.2	154.03	9	155.06	155.00	1.2	8,156	0.01%
2023/08/18	46	165.71	44	164.59	158.00	2	8,053	0.02%
2023/08/17	8	151.88	21	156.21	162.50	-13	7,568	-0.17%
2023/08/16	6.1	146.34	7	147.71	148.00	-0.9	7,375	-0.01%
2023/08/15	17.1	146.03	21	148.98	148.00	-3.9	7,370	-0.05%
2023/08/14	13	147.46	9	148.33	145.50	4	7,445	0.05%
2023/08/11	7	145.29	10	142.75	144.00	-3	7,296	-0.04%
2023/08/10	7	136.14	5	136.00	134.50	2	7,168	0.03%
2023/08/09	12	133.96	6	133.50	134.00	6	7,041	0.09%
2023/08/08	9	146.06	28	149.80	142.00	-19	6,934	-0.27%
2023/08/07	23	154.67	1	154.50	157.00	22	6,834	0.32%
2023/08/04	1	153.00	3	149.50	153.00	-2	6,816	-0.03%
2023/08/02	1	148.00	16	148.97	143.50	-15	6,813	-0.22%
2023/08/01	16	146.00	0	0.00	146.00	16	6,804	0.24%
2023/07/31	5	146.40	0	0.00	146.00	5	6,825	0.07%
2023/07/28	0	0.00	2	145.00	148.50	-2	6,868	-0.03%
2023/07/27	0.2	149.50	47	144.00	148.50	-46.9	6,885	-0.68%
2023/07/26	27	139.06	0	0.00	142.50	27	6,922	0.39%
2023/07/24	21	150.48	3	153.83	148.50	18	6,876	0.26%
2023/07/21	7	155.21	1	154.50	157.50	6	6,847	0.09%
2023/07/20	1	154.50	0	0.00	156.50	1	6,734	0.01%
2023/07/19	44	156.35	49	155.77	155.00	-5	6,591	-0.08%
2023/07/18	36.1	149.51	34.1	149.44	147.00	2	6,367	0.03%
2023/07/17	17	145.35	135	138.92	150.50	-118	6,100	-1.93%	大賣/鉅額交易
2023/07/14	173.1	134.19	162	129.38	137.00	11.1	5,895	0.19%	大買/大賣/
2023/07/13	149	126.99	71	127.01	125.00	78	5,633	1.38%	大買/
2023/07/12	52	126.64	152	129.09	123.00	-100	5,470	-1.83%	大賣/
2023/07/11	179	125.80	79	125.15	129.00	100	5,292	1.89%	大買/
2023/07/10	96	126.06	234	126.73	121.00	-138	4,986	-2.77%	大賣/鉅額交易
2023/07/07	281.1	120.05	139	119.00	119.50	142.1	4,576	3.10%	大買/大賣/鉅額交易
2023/07/06	71	118.34	158	116.32	113.00	-87	4,203	-2.07%	大賣/
2023/07/05	130	115.27	58	111.65	117.50	72	3,888	1.85%	大買/
2023/07/04	23	106.35	8.7	105.70	107.00	14.3	3,632	0.39%
2023/06/30	0	0.00	2	101.50	102.50	-2	3,629	-0.06%
2023/06/29	0	0.00	1	100.50	101.50	-1	3,693	-0.03%
2023/06/28	2	99.40	1	99.90	99.60	1	3,801	0.03%
2023/06/27	1	104.00	2	103.25	100.00	-1	4,008	-0.02%
2023/06/26	17	103.65	5.2	104.35	103.00	11.8	3,999	0.30%
2023/06/20	1	98.50	1	98.90	99.00	0	4,063	0.00%
2023/06/19	0	0.00	1	103.00	102.00	-1	4,072	-0.02%
2023/06/16	11	101.77	12	102.50	101.50	-1	4,079	-0.02%
2023/06/15	3	101.83	9	101.94	102.00	-6	4,077	-0.15%
2023/06/14	2.2	107.05	7	108.29	105.50	-4.8	4,061	-0.12%
2023/06/13	8	106.50	11	106.50	106.50	-3	4,006	-0.07%
2023/06/12	40	104.69	34	107.96	105.00	6	3,973	0.15%
2023/06/09	17	104.82	6	105.00	105.00	11	3,916	0.28%
2023/06/08	9	98.86	1	97.90	97.80	8	3,847	0.21%
2023/06/07	6	100.50	6	102.00	100.00	0	3,904	0.00%
2023/06/06	9	100.34	4	100.00	100.50	5	4,321	0.12%
2023/06/05	30	107.38	30	106.85	106.50	0	4,905	0.00%
2023/06/02	20	105.85	22	108.39	104.50	-2	5,298	-0.04%
2023/06/01	7	105.50	7	106.57	105.00	0	5,956	0.00%
2023/05/31	0	0.00	2	101.50	101.00	-2	6,135	-0.03%
2023/05/30	3	102.50	6	101.08	101.00	-3	6,418	-0.05%
2023/05/29	33	98.55	32	99.45	99.50	1	6,498	0.02%
2023/05/26	2	95.05	0	0.00	93.90	2	6,433	0.03%
2023/05/25	0	0.00	1	96.90	96.10	-1	6,463	-0.02%
2023/05/24	1	96.10	0	0.00	95.80	1	6,596	0.02%
2023/05/23	6	97.55	0	0.00	97.40	6	6,766	0.09%
2023/05/22	1	97.80	1	97.50	97.90	0	6,736	0.00%
2023/05/19	2	97.10	1	97.80	97.10	1	6,716	0.01%
2023/05/18	9	101.31	11	101.00	97.00	-2	6,641	-0.03%
2023/05/17	3	94.40	3	95.23	99.10	0	6,385	0.00%
2023/05/16	3	91.87	1	90.90	90.10	2	6,303	0.03%
2023/05/08	0	0.00	3	91.13	91.10	-3	6,388	-0.05%
2023/05/04	6	93.75	1	94.60	92.70	5	6,469	0.08%
2023/05/02	2	96.80	1	95.00	94.50	1	6,402	0.02%
2023/04/27	0	0.00	2	92.05	92.20	-2	6,329	-0.03%
2023/04/26	0.4	91.05	1	91.00	92.00	-0.6	6,315	-0.01%
2023/04/25	1	90.00	5	89.86	90.30	-4	6,313	-0.06%
2023/04/21	3	94.87	1	94.80	92.90	2	6,260	0.03%
2023/04/20	2	97.40	2	96.25	96.00	0	6,219	0.00%
2023/04/19	1	98.90	1	100.00	98.50	0	6,173	0.00%
2023/04/18	3	100.83	0	0.00	100.00	3	6,121	0.05%
2023/04/17	0	0.00	2	103.50	105.00	-2	6,062	-0.03%
2023/04/14	3	103.17	3	104.00	103.00	0	6,057	0.00%
2023/04/13	0	0.00	4	106.13	104.00	-4	6,024	-0.07%
2023/04/11	2	107.25	0	0.00	107.00	2	5,991	0.03%
2023/04/10	28.3	107.28	29	109.76	108.00	-0.7	5,978	-0.01%
2023/04/07	4	104.50	0	0.00	103.50	4	5,900	0.07%
2023/04/06	1	106.50	23	104.76	106.50	-22	5,877	-0.37%
2023/03/31	2	103.00	2	102.50	103.50	0	5,837	0.00%
2023/03/30	23	104.33	6	103.92	106.00	17	5,801	0.29%
2023/03/29	6	103.08	4	101.75	103.50	2	5,745	0.03%
2023/03/28	28	106.43	20	107.53	104.50	8	5,679	0.14%
2023/03/27	0	0.00	2	116.00	116.00	-2	5,550	-0.04%
2023/03/24	1	122.92	3	119.67	118.50	-2	5,740	-0.03%
2023/03/23	0	0.00	3	124.00	124.50	-3	5,717	-0.05%
2023/03/22	0	0.00	3	118.50	117.00	-3	5,721	-0.05%
2023/03/21	0	0.00	1	115.50	115.00	-1	5,692	-0.02%
2023/03/17	1	112.00	4	111.63	114.50	-3	5,722	-0.05%
2023/03/16	3	109.67	2	109.00	109.00	1	5,751	0.02%
2023/03/15	0	112.00	1	112.00	108.00	-1	5,801	-0.02%
2023/03/14	1	110.50	0.9	109.92	110.00	0.1	5,803	0.00%
2023/03/13	0	0.00	3	106.83	110.50	-3	5,800	-0.05%
2023/03/09	39	115.60	35	116.81	116.00	4	5,712	0.07%
2023/03/08	55.4	113.44	54	114.22	114.00	1.4	5,429	0.03%
2023/03/07	10	110.75	14	111.75	114.50	-4	4,766	-0.08%
2023/03/06	38.3	103.40	134	103.10	104.50	-95.7	4,331	-2.21%	大賣/
2023/03/03	118	97.44	40	97.53	98.60	78	3,607	2.16%	大買/
2023/03/02	22	88.53	20	89.50	89.70	2	3,256	0.06%
2023/03/01	10.2	86.77	8	85.78	85.50	2.2	3,056	0.07%
2023/02/24	6	82.15	5.5	83.66	83.30	0.5	2,905	0.02%
2023/02/23	4	82.78	10	83.25	83.10	-6	2,893	-0.21%
2023/02/22	8	82.78	2	83.00	82.80	6	2,931	0.20%
2023/02/21	5	81.50	7	81.84	87.40	-2	2,949	-0.07%
2023/02/20	1	79.50	1	79.10	79.50	0	2,829	0.00%
2023/02/17	0.1	78.59	0	0.00	78.20	0.1	2,935	0.00%
2023/02/16	1	78.40	0	0.00	78.30	1	2,976	0.03%
2023/02/10	2	78.35	12	78.24	78.10	-10	3,159	-0.32%
2023/02/09	10	78.45	0	0.00	78.70	10	3,152	0.32%
2023/02/08	2	78.40	7	78.83	78.00	-5	3,147	-0.16%
2023/02/07	12	79.01	8	78.70	78.70	4	3,113	0.13%
2023/02/06	2	76.00	0	0.00	76.00	2	3,051	0.07%
2023/02/03	0	0.00	5	76.96	76.50	-5	3,042	-0.16%
2023/02/02	6	76.58	3	76.53	76.50	3	3,006	0.10%
2023/01/13	1.2	67.58	1	67.10	68.30	0.2	2,954	0.01%
2023/01/09	0	0.00	7	72.20	71.90	-7	2,937	-0.24%
2023/01/05	8	71.30	0	0.00	71.30	8	2,966	0.27%
2022/12/26	0.1	72.30	0	0.00	72.00	0.1	3,036	0.00%
2022/12/23	0	0.00	2	69.70	71.10	-2	3,047	-0.07%
2022/12/21	1.1	70.55	0	0.00	70.70	1.1	3,103	0.04%
2022/12/19	2	76.80	1	78.10	75.40	1	3,084	0.03%
2022/12/16	25	82.95	22	83.42	80.90	3	3,005	0.10%
2022/12/15	12	82.37	12	81.59	82.40	0	2,792	0.00%
2022/12/14	37	82.35	36	81.89	82.40	1	2,765	0.04%
2022/12/09	2	80.60	0	0.00	80.20	2	2,698	0.07%
2022/12/08	0	0.00	1	81.60	82.20	-1	2,666	-0.04%
2022/12/07	3	79.77	0	0.00	78.30	3	2,642	0.11%
2022/12/01	0	0.00	2	81.50	80.00	-2	2,818	-0.07%
2022/11/30	17	82.60	17	81.49	81.40	0	3,226	0.00%
2022/11/28	1	80.30	4	80.08	80.30	-3	3,714	-0.08%
2022/11/24	1	78.20	0.1	78.20	78.50	0.9	3,890	0.02%
2022/11/23	5	80.08	4	80.20	79.30	1	4,000	0.02%
2022/11/22	4	78.63	2	79.05	78.80	2	3,894	0.05%
2022/11/18	7	77.87	8	78.69	79.10	-1	3,858	-0.03%
2022/11/17	7	77.93	9	79.27	78.10	-2	3,769	-0.05%
2022/11/16	1	74.60	1	75.00	74.60	0	3,625	0.00%
2022/11/15	200	75.27	251	74.24	74.50	-51	3,572	-1.43%	大買/大賣/
2022/11/14	0	0.00	21	67.45	69.70	-21	3,470	-0.61%
2022/11/11	48.1	67.30	26	67.52	68.20	22.1	3,450	0.64%
2022/11/10	52	60.97	2	63.65	65.10	50	3,324	1.50%
2022/11/02	1	58.80	1	59.10	56.70	0	3,871	0.00%
2022/11/01	0	0.00	2	55.95	56.00	-2	3,900	-0.05%
2022/10/28	1	53.00	0	0.00	52.10	1	3,959	0.03%
2022/10/19	1	57.80	0	0.00	57.40	1	4,097	0.02%
2022/10/14	2	58.00	0	0.00	58.00	2	4,332	0.05%
2022/10/12	3	60.43	0	0.00	60.10	3	4,916	0.06%
2022/10/11	0	0.00	1	60.50	60.50	-1	5,294	-0.02%
2022/10/07	0	0.00	1	65.00	64.60	-1	5,468	-0.02%
2022/10/06	6	65.40	7	66.09	65.60	-1	5,614	-0.02%
2022/10/04	6	65.98	5	65.30	66.00	1	5,605	0.02%
2022/10/03	2	62.40	0	0.00	62.50	2	5,583	0.04%
2022/09/29	5	63.52	2	63.35	61.90	3	5,636	0.05%
2022/09/28	0	0.00	9	63.01	62.50	-9	5,612	-0.16%
2022/09/22	0	0.00	5	75.50	75.50	-5	5,492	-0.09%
2022/09/19	1	76.50	0	0.00	75.70	1	5,463	0.02%
2022/09/16	7	78.01	3	77.30	76.60	4	5,455	0.07%
2022/09/12	4	84.33	4	84.93	84.30	0	5,288	0.00%
2022/09/08	14	83.14	16	83.18	83.50	-2	5,218	-0.04%
2022/09/07	3	82.60	5	82.56	82.30	-2	5,128	-0.04%
2022/09/06	95	86.37	98	86.93	85.10	-3	5,009	-0.06%
2022/09/05	9	84.06	10	83.91	83.90	-1	4,556	-0.02%
2022/09/02	70	84.85	72	87.17	83.00	-2	4,421	-0.05%
2022/09/01	92	84.55	60	83.48	87.00	32	3,922	0.82%
2022/08/31	2	78.35	3	78.70	79.10	-1	3,738	-0.03%
2022/08/30	10	78.87	9	79.07	78.20	1	3,687	0.03%
2022/08/29	0	0.00	3	74.93	74.00	-3	3,575	-0.08%
2022/08/26	4	78.65	3	78.80	77.60	1	3,593	0.03%
2022/08/25	1	73.90	0	0.00	73.60	1	3,528	0.03%
2022/08/23	1	74.00	0	0.00	74.50	1	3,508	0.03%
2022/08/19	1	77.30	0	0.00	77.30	1	3,453	0.03%
2022/08/18	0	0.00	1	78.40	77.30	-1	3,431	-0.03%
2022/08/16	1	78.30	4	79.13	77.70	-3	3,351	-0.09%
2022/08/15	3	76.67	3	76.47	77.90	0	3,242	0.00%
2022/08/12	7	77.87	10	77.65	78.00	-3	3,180	-0.09%
2022/08/11	8	77.70	7	78.86	77.50	1	3,142	0.03%
2022/08/10	103	81.71	119	81.86	78.80	-16	3,063	-0.52%	大買/大賣/
2022/08/09	17	80.55	15	78.76	78.90	2	2,789	0.07%
2022/08/08	19	79.70	1	79.70	82.60	18	2,668	0.67%
2022/08/05	1	79.50	0	0.00	79.80	1	2,606	0.04%
2022/08/04	1	74.50	0	0.00	75.30	1	2,544	0.04%
2022/08/03	0	0.00	2	78.05	77.20	-2	2,509	-0.08%
2022/08/02	0	0.00	10	76.00	77.00	-10	2,486	-0.40%
2022/08/01	10	80.00	0	0.00	78.20	10	2,475	0.40%
2022/07/27	1	76.40	1	77.00	79.10	0	2,389	0.00%
2022/07/26	1	76.50	3	77.60	76.00	-2	2,341	-0.09%
2022/07/25	1	78.00	0	0.00	79.10	1	2,304	0.04%
2022/07/21	5	75.84	5	76.38	77.30	0	2,191	0.00%
2022/07/20	18	76.01	18	76.02	77.10	0	2,035	0.00%
2022/07/19	22	74.88	23	74.54	76.10	-1	1,816	-0.06%
2022/07/18	306	70.49	305	70.26	72.90	1	1,408	0.07%	大買/大賣/
2022/07/15	157	67.36	164	67.87	69.60	-7	1,012	-0.69%	大買/大賣/
2022/07/14	69	61.68	67	62.02	63.30	2	813	0.25%
2022/07/13	8	57.21	5	57.60	57.60	3	654	0.46%
2022/07/12	1	53.00	0	0.00	52.40	1	612	0.16%
2022/07/08	1	58.70	1	57.20	58.70	0	578	0.00%
2022/07/01	1	55.80	0	0.00	52.00	1	495	0.20%
2022/06/24	0	0.00	1	58.60	57.50	-1	497	-0.20%
2022/06/16	0	0.00	1	66.10	62.00	-1	489	-0.20%
2022/06/15	1	65.10	0	0.00	65.10	1	489	0.20%
2022/06/10	8	68.21	7	68.70	67.20	1	477	0.21%
2022/06/08	1	66.20	1	66.90	65.00	0	405	0.00%
2022/06/07	6	66.10	6	66.73	66.50	0	399	0.00%
2022/06/06	102	66.19	102	67.22	67.90	0	358	0.00%	大買/大賣/
2022/04/14	10	64.00	0	0.00	64.10	10	538	1.86%
2022/04/07	0	0.00	1	65.40	65.80	-1	693	-0.14%
2022/03/31	0	0.00	8	68.24	68.10	-8	756	-1.06%
2022/03/30	0	0.00	1	66.70	66.60	-1	782	-0.13%
2022/03/25	1	66.20	4	66.20	66.40	-3	1,422	-0.21%
2022/03/15	4	60.43	0	0.00	60.40	4	1,818	0.22%
2022/03/11	1	61.90	0	0.00	62.10	1	1,839	0.05%
2022/03/10	0	0.00	1	64.30	63.90	-1	1,842	-0.05%
2022/03/09	1	61.30	1	62.10	62.60	0	1,848	0.00%
2022/03/04	1	66.10	0	0.00	66.20	1	1,902	0.05%
2022/02/24	5	66.12	0	0.00	64.10	5	2,121	0.24%
2022/02/23	2	66.10	0	0.00	67.60	2	2,461	0.08%
2022/02/18	1	69.20	0	0.00	69.40	1	2,728	0.04%
2022/01/19	0	0.00	1	70.90	71.00	-1	3,098	-0.03%
2022/01/18	0	0.00	2	71.50	71.10	-2	3,121	-0.06%
2022/01/13	0	0.00	2	76.35	75.60	-2	3,069	-0.07%
2022/01/07	2	76.25	1	76.00	76.30	1	3,035	0.03%
2022/01/06	0	0.00	1	80.90	80.30	-1	2,997	-0.03%
2022/01/05	12	81.83	11	80.78	80.40	1	2,986	0.03%
2022/01/04	5	83.92	7	83.76	83.40	-2	2,959	-0.07%
2022/01/03	19	81.60	19	81.88	81.90	0	2,898	0.00%
2021/12/30	3	80.27	1	81.10	79.80	2	2,878	0.07%
2021/12/29	1	80.50	1	80.90	80.50	0	2,869	0.00%
2021/12/28	0	0.00	1	82.90	81.60	-1	2,873	-0.03%
2021/12/27	1	80.10	3	80.87	80.20	-2	2,847	-0.07%
2021/12/24	1	80.20	2	81.70	80.10	-1	2,843	-0.04%
2021/12/23	4	82.25	1	81.80	82.00	3	2,814	0.11%
2021/12/22	9	85.02	9	85.37	83.30	0	2,754	0.00%
2021/12/21	46	86.38	67	87.59	84.30	-21	2,603	-0.81%
2021/12/20	11	81.97	0	0.00	83.00	11	2,181	0.50%
2021/12/17	28	79.89	38	80.67	80.20	-10	2,042	-0.49%
2021/12/16	1	75.90	5	76.62	77.00	-4	1,833	-0.22%
2021/12/14	2	75.00	1	75.00	73.60	1	1,819	0.05%
2021/12/09	0	0.00	1	75.10	75.00	-1	1,815	-0.06%
2021/12/08	3	73.33	0	0.00	73.60	3	1,805	0.17%
2021/12/07	0	0.00	1	73.70	73.00	-1	1,807	-0.06%
2021/12/03	0	0.00	2	72.50	72.00	-2	1,837	-0.11%
2021/12/02	10	72.05	2	72.30	71.20	8	1,868	0.43%
2021/12/01	1	72.80	1	73.40	73.60	0	1,934	0.00%
2021/11/29	1	71.60	1	73.50	72.90	0	2,073	0.00%
2021/11/26	2	76.50	2	77.00	75.20	0	2,075	0.00%
2021/11/25	1	77.80	1	80.50	78.10	0	2,059	0.00%
2021/11/24	6	77.23	1	77.30	77.10	5	2,014	0.25%
2021/11/23	9	80.81	22	81.57	78.20	-13	2,006	-0.65%
2021/11/22	45	85.42	37	84.41	84.20	8	2,026	0.39%
2021/11/19	0	0.00	1	83.20	83.20	-1	1,701	-0.06%
2021/11/18	29	77.48	16	78.08	75.70	13	1,580	0.82%
2021/11/16	1	72.40	0	0.00	72.40	1	1,454	0.07%
2021/11/15	33	73.18	45	72.74	74.80	-12	1,437	-0.83%
2021/11/12	0	0.00	15	72.77	70.00	-15	1,377	-1.09%
2021/11/10	30	69.85	0	0.00	70.50	30	1,367	2.19%
2021/10/28	0	0.00	2	73.10	71.10	-2	1,422	-0.14%
2021/10/27	4	73.85	8	74.80	73.40	-4	1,402	-0.29%
2021/10/26	0	0.00	1	71.90	71.90	-1	1,287	-0.08%
2021/10/21	0	0.00	1	64.30	63.80	-1	1,341	-0.07%
2021/10/08	1	63.40	0	0.00	63.10	1	1,574	0.06%
2021/10/05	0	0.00	1	58.80	63.80	-1	1,721	-0.06%
2021/10/01	2	64.25	0	0.00	64.10	2	1,774	0.11%
2021/09/30	2	66.45	0	0.00	67.10	2	1,791	0.11%
2021/09/29	1	66.60	0	0.00	66.80	1	1,826	0.05%
2021/09/22	3	68.30	0	0.00	68.50	3	2,201	0.14%
2021/09/16	0	0.00	1	70.00	69.60	-1	2,746	-0.04%
2021/09/15	2	68.20	0	0.00	68.80	2	2,903	0.07%
2021/09/10	1	74.80	0	0.00	73.50	1	3,238	0.03%
2021/09/07	2	76.90	2	77.45	77.50	0	3,493	0.00%
2021/09/06	7	78.69	9	81.09	77.50	-2	3,748	-0.05%
2021/09/03	3	75.47	3	75.27	75.40	0	3,802	0.00%
2021/09/02	14	79.90	16	80.12	74.00	-2	3,806	-0.05%
2021/08/27	2	72.70	0	0.00	71.10	2	3,925	0.05%
2021/08/26	4	75.52	7	75.23	73.20	-3	4,031	-0.07%
2021/08/23	1	70.80	0	0.00	70.40	1	4,468	0.02%
2021/08/20	1	67.90	2	69.20	68.80	-1	4,618	-0.02%
2021/08/18	1	66.00	1	69.10	69.90	0	5,235	0.00%
2021/08/13	1	71.70	1	70.90	70.00	0	5,379	0.00%
2021/08/05	1	78.80	0	0.00	77.80	1	5,719	0.02%
2021/07/28	1	76.50	1	79.70	80.50	0	5,719	0.00%
2021/07/27	1	81.80	0	0.00	79.30	1	5,699	0.02%
2021/07/26	2	82.45	1	82.10	82.30	1	5,799	0.02%
2021/07/22	1	82.50	0	0.00	81.40	1	5,994	0.02%
2021/07/21	1	85.40	6	83.60	81.50	-5	6,052	-0.08%
2021/07/20	3	88.30	0	0.00	84.00	3	6,097	0.05%
2021/07/15	5	91.60	0	0.00	91.90	5	6,405	0.08%
2021/07/13	1	92.00	2	95.30	92.40	-1	6,404	-0.02%
2021/07/12	0	0.00	4	93.15	95.40	-4	6,359	-0.06%
2021/07/09	0	0.00	100	92.56	92.00	-100	6,365	-1.57%
2021/07/08	0	0.00	3	94.90	93.10	-3	6,355	-0.05%
2021/07/07	2	92.50	1	92.60	93.00	1	6,321	0.02%
2021/07/06	5	93.92	1	93.30	92.20	4	6,328	0.06%
2021/07/05	0	0.00	5	95.00	93.00	-5	6,345	-0.08%
2021/07/01	6	92.63	1	92.70	91.60	5	6,292	0.08%
2021/06/30	1	96.80	1	97.20	95.50	0	6,798	0.00%
2021/06/29	4	99.53	1	102.50	98.00	3	7,095	0.04%
2021/06/28	107	102.09	6	103.67	103.00	101	7,010	1.44%	大買/鉅額交易
2021/06/25	10	101.00	14	101.91	99.60	-4	6,827	-0.06%
2021/06/24	4	98.18	1	98.80	97.70	3	6,553	0.05%
2021/06/23	7	97.71	10	97.16	98.60	-3	6,422	-0.05%
2021/06/22	4	93.10	8	95.09	93.00	-4	6,254	-0.06%
2021/06/21	7	93.76	10	92.80	92.50	-3	6,197	-0.05%
2021/06/18	3	95.97	2	98.45	95.90	1	6,174	0.02%
2021/06/17	7	93.60	12	93.57	93.50	-5	6,070	-0.08%
2021/06/16	13	92.71	7	94.67	91.70	6	6,054	0.10%
2021/06/15	5	98.02	1	100.50	94.70	4	6,003	0.07%
2021/06/11	1	93.90	12	96.09	97.90	-11	5,756	-0.19%
2021/06/10	1	88.10	0	0.00	89.00	1	5,899	0.02%
2021/06/09	7	89.67	1	90.30	88.60	6	6,033	0.10%
2021/06/08	2	89.85	1	90.50	90.00	1	6,106	0.02%
2021/06/07	2	90.20	0	0.00	91.00	2	6,514	0.03%
2021/06/04	1	94.80	2	94.95	92.40	-1	6,436	-0.02%
2021/06/03	52	93.74	21.2	93.40	92.20	30.8	6,617	0.47%
2021/06/02	26.2	98.79	53	96.89	93.90	-26.8	6,489	-0.41%
2021/06/01	0	0.00	4	97.50	97.70	-4	6,152	-0.07%
2021/05/31	1	89.80	1	89.00	88.90	0	6,078	0.00%
2021/05/28	10	93.58	8	94.15	92.00	2	5,981	0.03%
2021/05/27	18	93.28	20	93.68	93.00	-2	5,834	-0.03%
2021/05/26	4	87.08	4	85.90	88.50	0	5,502	0.00%
2021/05/25	2	74.45	5	77.26	80.50	-3	5,222	-0.06%
2021/05/24	5	70.34	4	71.65	73.20	1	5,136	0.02%
2021/05/21	3	67.67	3	69.37	69.80	0	5,102	0.00%
2021/05/20	4	69.30	2	67.50	67.10	2	5,111	0.04%
2021/05/19	4	72.18	3	70.03	69.90	1	5,074	0.02%
2021/05/18	1	75.00	0	0.00	77.40	1	4,920	0.02%
2021/05/14	5	78.20	5	77.00	78.20	0	4,776	0.00%
2021/05/06	0	0.00	1	73.70	73.70	-1	5,255	-0.02%
2021/05/04	1	72.00	0	0.00	75.10	1	5,277	0.02%
2021/05/03	1	78.20	1	78.20	78.20	0	5,255	0.00%
2021/04/29	2	87.65	2	87.30	86.70	0	5,135	0.00%
2021/04/28	5	91.38	0	0.00	88.10	5	5,035	0.10%
2021/04/27	1	96.80	0	0.00	96.80	1	4,910	0.02%
2021/04/26	2	98.85	0	0.00	96.10	2	4,829	0.04%
2021/04/23	1	93.70	25	99.98	94.00	-24	4,729	-0.51%
2021/04/22	1	104.00	3	105.00	104.00	-2	4,603	-0.04%
2021/04/21	0	0.00	25	126.56	115.50	-25	4,484	-0.56%
2021/04/20	0	0.00	0	128.00	128.00	0	4,309	0.00%
2021/04/19	0	0.00	10	126.00	124.00	-10	4,318	-0.23%
2021/04/16	10	113.00	10	109.50	120.00	0	4,297	0.00%
2021/04/15	10	101.12	0	0.00	109.50	10	4,271	0.23%
2021/04/14	5	110.80	3	113.83	109.50	2	4,203	0.05%
2021/04/13	2	130.00	5	121.50	121.50	-3	4,197	-0.07%
2021/04/09	0	0.00	4	129.00	124.50	-4	4,163	-0.10%
2021/04/08	2	134.00	0.1	138.00	138.00	1.9	4,122	0.05%
2021/04/06	49	127.00	61	123.75	132.00	-12	4,075	-0.29%
2021/04/01	66	119.80	4	119.88	120.00	62	3,508	1.77%
2021/03/30	0	0.00	10	97.59	99.70	-10	3,104	-0.32%
2021/03/29	0	0.00	10	90.12	90.70	-10	3,051	-0.33%
2021/03/26	20	80.60	0	0.00	82.50	20	3,005	0.67%
2021/03/25	0	0.00	5	83.00	79.00	-5	2,971	-0.17%
2021/03/24	5	77.00	60	79.28	80.00	-55	2,935	-1.87%
2021/03/23	0	0.00	3	73.80	77.00	-3	2,899	-0.10%
2021/03/19	1	75.00	11	78.05	81.60	-10	2,814	-0.36%
2021/03/18	10	77.00	0	0.00	76.90	10	2,768	0.36%
2021/03/17	3	72.40	0	0.00	73.00	3	2,717	0.11%
2021/03/16	3	78.33	5	79.06	71.70	-2	2,671	-0.07%
2021/03/15	58	74.20	4	73.90	74.20	54	2,397	2.25%
2021/03/12	4	67.23	2	66.30	67.50	2	2,224	0.09%
2021/03/11	9	60.00	6.1	60.21	61.40	2.9	2,102	0.14%
2021/03/09	55	50.64	53	49.95	50.90	2	1,638	0.12%
2021/03/08	0	0.00	2	46.35	46.35	-2	1,348	-0.15%
2021/03/05	0	0.00	4	42.15	42.15	-4	1,358	-0.29%
2021/03/04	0	0.00	1	38.35	38.35	-1	1,353	-0.07%
2021/02/22	0	0.00	3	37.15	38.75	-3	1,301	-0.23%
2021/02/03	4	36.38	0	0.00	35.85	4	1,169	0.34%
2021/02/02	2	37.05	1	37.60	37.55	1	1,040	0.10%
2021/02/01	1	40.85	0	0.00	40.85	1	876	0.11%
2021/01/29	0	0.00	3	45.35	45.35	-3	841	-0.36%
2021/01/28	0	0.00	15	40.90	41.25	-15	719	-2.09%
2021/01/27	0	0.00	3	36.40	37.50	-3	629	-0.48%
2021/01/26	23	36.92	17	36.76	36.30	6	610	0.98%
2021/01/05	10	37.25	0	0.00	36.90	10	458	2.18%
2020/11/27	8	38.33	11	38.69	38.35	-3	359	-0.83%
2020/11/18	0	0.00	1	35.30	35.10	-1	280	-0.36%
2020/11/16	2	36.10	2	36.15	35.80	0	279	0.00%
2020/09/18	1	34.90	0	0.00	34.90	1	395	0.25%
2020/09/02	20	35.11	21	35.28	36.05	-1	383	-0.26%
2020/09/01	0	0.00	1	33.90	33.50	-1	381	-0.26%
2020/08/26	1	33.50	0	0.00	33.80	1	389	0.26%
2020/08/13	3	35.30	0	0.00	36.00	3	471	0.64%
2020/07/24	1	36.60	0	0.00	36.60	1	622	0.16%
2020/07/13	3	37.87	0	0.00	37.75	3	639	0.47%
2020/07/07	2	40.20	0	0.00	39.90	2	628	0.32%
2020/07/03	1	37.90	0	0.00	37.85	1	603	0.17%
2020/07/02	1	38.30	0	0.00	38.20	1	604	0.17%
2020/05/28	6	39.31	6	39.92	38.70	0	601	0.00%
2020/05/14	0	0.00	1	38.40	38.45	-1	508	-0.20%
2020/05/08	1	40.00	2	39.33	38.85	-1	467	-0.21%
2020/05/07	2	40.28	0	0.00	39.85	2	458	0.44%
2020/03/19	0	0.00	3	21.75	20.95	-3	349	-0.86%
2019/11/06	1	47.80	0	0.00	47.80	1	392	0.25%
2019/11/01	1	49.65	0	0.00	49.40	1	388	0.26%
2019/10/30	0	0.00	1	51.20	51.20	-1	387	-0.26%
2019/10/29	3	51.50	1	52.20	51.70	2	382	0.52%
2019/10/18	1	46.75	1	46.70	47.30	0	328	0.00%
2019/10/03	1	48.85	0	0.00	49.20	1	421	0.24%
2019/09/27	0	0.00	1	49.00	48.90	-1	448	-0.22%
2019/09/09	1	52.30	0	0.00	52.20	1	544	0.18%
2019/09/06	0	0.00	4	51.80	51.30	-4	554	-0.72%
2019/09/03	6	53.15	6	53.53	52.90	0	609	0.00%
2019/09/02	9	53.18	6	53.37	54.00	3	598	0.50%
2019/08/21	0	0.00	1	50.00	50.30	-1	565	-0.18%
2019/08/20	0	0.00	0.1	50.20	50.50	-0.1	572	-0.02%
2019/07/12	0	0.00	1	57.30	57.00	-1	618	-0.16%
2019/07/11	3	58.33	0	0.00	57.30	3	614	0.49%
2019/07/08	1	56.30	1	56.50	56.00	0	585	0.00%
2019/06/27	0	0.00	2	53.70	53.60	-2	609	-0.33%
2019/06/26	1	51.10	0	0.00	52.40	1	598	0.17%
2019/06/19	0	0.00	2	52.00	51.60	-2	677	-0.30%
2019/06/18	1	51.20	0	0.00	50.50	1	735	0.14%
2019/06/14	0	0.00	1	51.20	50.80	-1	805	-0.12%
2019/06/13	1	50.60	5	50.44	51.10	-4	827	-0.48%
2019/06/11	2	48.95	0	0.00	48.10	2	898	0.22%
2019/05/27	0	0.00	29	45.87	45.45	-29	1,519	-1.91%
2019/05/09	1	51.50	0	0.00	51.50	1	1,871	0.05%
2019/05/08	1	52.70	0	0.00	53.30	1	1,877	0.05%
2019/05/03	0	0.00	1	53.50	54.00	-1	1,910	-0.05%
2019/05/02	1	52.00	0	0.00	52.30	1	1,890	0.05%
2019/04/18	2	54.20	2	54.50	53.80	0	1,908	0.00%
2019/04/12	2	56.65	0	0.00	55.30	2	1,898	0.11%
2019/04/08	0	0.00	1	58.50	58.00	-1	1,856	-0.05%
2019/04/01	2	58.45	2	59.45	57.80	0	1,825	0.00%
2019/03/25	2	57.55	1	57.40	58.10	1	1,769	0.06%
2019/03/22	4	60.15	0	0.00	59.60	4	1,743	0.23%
2019/03/21	0	0.00	4	61.45	60.80	-4	1,700	-0.24%
2019/03/20	12	61.20	11	60.85	59.50	1	1,638	0.06%
2019/03/15	4	60.55	2	61.70	59.10	2	1,556	0.13%
2019/03/14	3	61.23	2	61.50	61.00	1	1,511	0.07%
2019/03/13	3	60.67	4	60.95	60.30	-1	1,464	-0.07%
2019/03/12	2	61.30	2	61.25	58.90	0	1,401	0.00%
2019/03/08	0	0.00	1	57.40	58.20	-1	1,353	-0.07%
2019/03/06	1	60.90	0	0.00	60.60	1	1,332	0.08%
2019/03/05	1	61.60	1	61.60	60.00	0	1,297	0.00%
2019/03/04	2	61.10	2	60.55	61.10	0	1,215	0.00%
2019/02/27	2	57.40	2	58.80	58.10	0	1,098	0.00%
2019/02/25	8	55.10	8	55.23	55.40	0	1,055	0.00%
2019/02/21	84	52.31	86	53.64	55.40	-2	890	-0.22%
2019/02/19	0	0.00	1	50.90	51.00	-1	780	-0.13%
2019/02/15	1	50.50	0	0.00	50.00	1	772	0.13%
2019/02/13	0	0.00	1	48.90	48.70	-1	776	-0.13%
2019/02/12	1	48.15	0	0.00	48.50	1	786	0.13%
2019/01/14	2	46.20	0	0.00	45.60	2	1,682	0.12%
2018/12/07	3	47.50	3	47.02	47.50	0	2,260	0.00%
2018/12/05	1	48.80	0	0.00	49.35	1	2,280	0.04%
2018/11/29	1	48.60	2	50.13	48.60	-1	2,279	-0.04%
2018/11/27	0	0.00	2	47.40	48.20	-2	2,276	-0.09%
2018/11/23	4	46.65	1	46.75	46.50	3	2,274	0.13%
2018/11/22	2	50.45	3	51.20	47.70	-1	2,262	-0.04%
2018/11/16	1	47.45	1	48.45	47.45	0	2,237	0.00%
2018/11/12	2	48.15	1	48.00	47.70	1	2,246	0.04%
2018/11/08	1	50.20	1	51.60	50.20	0	2,252	0.00%
2018/11/06	0	0.00	0	49.00	49.00	0	2,202	0.00%
2018/11/02	2	50.20	3	50.93	49.80	-1	2,133	-0.05%
2018/11/01	2	50.67	1	51.00	50.60	1	2,097	0.05%
2018/10/31	0	0.00	2	49.00	48.75	-2	2,062	-0.10%
2018/10/30	3	46.30	3	46.40	47.20	0	2,028	0.00%
2018/10/29	3	47.12	2	49.30	47.00	1	1,996	0.05%
2018/10/26	4	51.60	5	53.66	50.20	-1	1,944	-0.05%
2018/10/25	2	51.65	1	52.20	52.20	1	1,875	0.05%
2018/10/24	3	54.70	6	54.20	54.40	-3	1,798	-0.17%
2018/10/23	5	52.04	5	52.18	51.00	0	1,671	0.00%
2018/10/22	1	52.60	4	52.38	53.20	-3	1,609	-0.19%
2018/10/19	21	47.25	23	47.25	48.40	-2	1,519	-0.13%
2018/10/18	3	46.17	0	0.00	46.60	3	1,461	0.21%
2018/10/17	3	46.87	9	46.44	47.00	-6	1,475	-0.41%
2018/10/16	2	43.85	2	43.40	43.70	0	1,510	0.00%
2018/10/12	1	43.25	1	43.55	41.95	0	1,718	0.00%
2018/10/09	5	45.20	0	0.00	44.05	5	1,844	0.27%
2018/10/08	0	0.00	5	46.00	47.00	-5	1,896	-0.26%
2018/10/05	4	47.85	4	48.73	46.10	0	1,944	0.00%
2018/10/04	1	49.90	1	49.10	49.85	0	1,935	0.00%
2018/10/03	1	49.90	0	0.00	49.80	1	1,932	0.05%
2018/09/28	16	53.35	17	53.48	52.00	-1	2,009	-0.05%
2018/09/14	1	50.90	1	50.20	54.40	0	2,021	0.00%
2018/09/13	1	49.50	0	0.00	49.50	1	1,980	0.05%
2018/09/12	1	53.60	1	54.40	55.00	0	1,975	0.00%
2018/09/10	2	57.90	2	58.80	58.00	0	2,044	0.00%
2018/09/07	2	59.60	0	0.00	60.00	2	2,076	0.10%
2018/09/04	0	0.00	1	62.10	62.40	-1	2,419	-0.04%
2018/08/27	0	0.00	5	61.80	61.80	-5	3,199	-0.16%
2018/08/24	5	61.20	0	0.00	60.40	5	3,490	0.14%
2018/08/23	0	0.00	1	60.00	60.90	-1	3,572	-0.03%
2018/08/22	0	0.00	2	59.30	59.70	-2	3,589	-0.06%
2018/08/21	2	59.35	1	57.60	59.50	1	3,639	0.03%
2018/08/20	1	56.70	0	0.00	56.80	1	3,714	0.03%
2018/08/17	1	60.00	2	60.10	58.00	-1	3,844	-0.03%
2018/08/16	2	58.40	1	58.40	59.70	1	4,052	0.02%
2018/08/15	1	58.00	1.1	58.38	58.50	-0.1	4,175	0.00%
2018/08/08	1	66.40	1	66.50	65.30	0	4,365	0.00%
2018/08/07	0	0.00	1	65.10	64.90	-1	4,357	-0.02%
2018/08/02	1	63.00	1	63.20	62.60	0	4,363	0.00%
2018/08/01	0	0.00	1	63.40	63.40	-1	4,354	-0.02%
2018/07/31	1	62.70	0	0.00	62.70	1	4,331	0.02%
2018/07/27	0	0.00	1	62.80	62.40	-1	4,327	-0.02%
2018/07/25	1	61.80	2	62.30	62.50	-1	4,322	-0.02%
2018/07/24	3	63.03	3	63.53	62.80	0	4,314	0.00%
2018/07/23	2	61.95	1	61.50	61.50	1	4,295	0.02%
2018/07/20	1	70.60	2	70.25	67.70	-1	4,261	-0.02%
2018/07/19	15	70.93	59	69.46	69.00	-44	4,202	-1.05%
2018/07/18	54	68.64	4	68.83	68.50	50	4,079	1.23%
2018/07/17	3	67.77	3	69.23	69.80	0	4,039	0.00%
2018/07/16	6	67.00	6	67.35	66.00	0	3,981	0.00%
2018/07/13	3	65.30	2	66.05	65.10	1	3,933	0.03%
2018/07/12	0	0.00	3	63.17	64.00	-3	3,911	-0.08%
2018/07/11	1	62.20	1	62.50	62.20	0	3,943	0.00%
2018/07/10	1	61.70	0	0.00	61.90	1	3,983	0.03%
2018/07/09	2	63.80	2	62.30	63.80	0	4,022	0.00%
2018/07/06	1	59.20	2	60.75	61.90	-1	4,134	-0.02%
2018/07/05	3	61.67	0	0.00	61.30	3	4,252	0.07%
2018/07/04	0	0.00	2	62.70	62.50	-2	4,277	-0.05%
2018/07/03	1	64.20	1	65.80	62.90	0	4,267	0.00%
2018/07/02	1	64.10	0	0.00	63.50	1	4,242	0.02%
2018/06/29	0	0.00	1	63.10	64.90	-1	4,237	-0.02%
2018/06/26	4	62.10	2	63.00	63.30	2	4,336	0.05%
2018/06/25	0	0.00	2	64.20	63.00	-2	4,356	-0.05%
2018/06/22	2	62.80	0	0.00	62.00	2	4,356	0.05%
2018/06/21	3	64.10	3	65.03	64.20	0	4,375	0.00%
2018/06/20	2	63.20	2	64.10	65.00	0	4,364	0.00%
2018/06/19	3	62.60	1	63.50	62.00	2	4,365	0.05%
2018/06/15	2	65.40	1	66.60	64.50	1	4,446	0.02%
2018/06/14	5	67.14	6	67.88	66.90	-1	4,427	-0.02%
2018/06/13	3	67.37	2	68.25	67.30	1	4,376	0.02%
2018/06/12	23	67.84	24	68.30	66.70	-1	4,381	-0.02%
2018/06/11	20	65.12	20	65.91	65.20	0	4,362	0.00%
2018/06/08	89	66.39	89	65.87	64.00	0	4,285	0.00%
2018/06/07	2	62.45	48	62.94	62.50	-46	4,133	-1.11%
2018/06/06	72	64.16	28	63.95	63.50	44	4,133	1.06%
2018/06/05	140	64.11	139	62.45	63.00	1	4,151	0.02%	大買/大賣/
2018/06/04	4	63.73	53	62.38	61.50	-49	3,975	-1.23%
2018/06/01	5	60.64	17	60.78	62.00	-12	3,807	-0.32%
2018/05/31	50	56.50	6	55.42	57.20	44	3,509	1.25%
2018/05/30	2	51.90	2	52.40	52.00	0	3,428	0.00%
2018/05/29	4	53.98	3	55.00	52.90	1	3,403	0.03%
2018/05/28	21	55.99	12	55.55	55.00	9	3,356	0.27%
2018/05/25	10	55.39	14	56.97	55.60	-4	3,325	-0.12%
2018/05/24	12	54.28	12	55.11	56.80	0	3,194	0.00%
2018/05/23	13	53.37	9	53.54	51.70	4	3,019	0.13%
2018/05/14	1	43.35	1	44.30	44.60	0	2,821	0.00%
2018/05/11	0	0.00	3	45.93	44.00	-3	2,817	-0.11%
2018/05/10	1	44.00	0	0.00	44.95	1	2,810	0.04%
2018/05/09	2	45.58	1	47.60	45.50	1	2,802	0.04%
2018/05/07	0	0.00	1	47.50	47.00	-1	2,818	-0.04%
2018/05/03	1	46.20	0	0.00	46.05	1	2,884	0.03%
2018/05/02	0	0.00	1	47.50	47.55	-1	2,940	-0.03%
2018/04/24	3	47.30	3	47.42	46.45	0	3,158	0.00%
2018/04/17	4	51.05	4	51.50	49.30	0	3,276	0.00%
2018/04/13	0	0.00	2	51.60	50.50	-2	3,190	-0.06%
2018/04/12	0	0.00	10	50.00	51.30	-10	3,138	-0.32%
2018/04/11	10	49.07	9	49.00	49.25	1	3,024	0.03%
2018/04/10	20	44.95	11	44.80	44.85	9	2,866	0.31%
2018/04/09	4	43.33	2	43.30	43.35	2	2,844	0.07%
2018/03/31	0	0.00	3	44.60	45.05	-3	2,879	-0.10%
2018/03/30	1	43.65	0	0.00	44.25	1	2,881	0.03%
2018/03/29	2	45.65	0	0.00	44.85	2	2,860	0.07%
2018/03/28	3	43.05	3	43.43	43.30	0	2,782	0.00%
2018/03/27	3	42.70	3	42.87	42.70	0	2,765	0.00%
2018/03/23	3	41.20	4	42.06	42.00	-1	2,752	-0.04%
2018/03/21	11	44.60	9	44.99	44.95	2	2,717	0.07%
2018/03/20	0	0.00	18	43.00	42.20	-18	2,620	-0.69%
2018/03/19	1	43.80	2	44.03	43.85	-1	2,637	-0.04%
2018/03/16	6	44.77	5	44.76	44.60	1	2,744	0.04%
2018/03/15	16	42.66	5	43.25	44.40	11	2,770	0.40%
2018/03/13	7	40.70	1	40.75	40.75	6	2,946	0.20%
2018/03/12	3	40.65	3	40.45	38.95	0	3,030	0.00%
2018/03/09	4	39.63	7	38.98	39.60	-3	3,019	-0.10%
2018/03/08	1	36.60	0	0.00	36.75	1	2,952	0.03%
2018/03/02	0	0.00	5	37.65	37.50	-5	3,016	-0.17%
2018/03/01	0	0.00	5	37.75	37.50	-5	3,038	-0.16%
2018/02/27	5	39.25	0	0.00	37.85	5	3,066	0.16%
2018/02/26	4	38.28	12	38.26	37.50	-8	3,040	-0.26%
2018/02/22	9	38.89	4	38.75	38.75	5	3,305	0.15%
2018/02/12	10	36.70	0	0.00	34.85	10	3,426	0.29%
2018/02/07	3	34.30	3	34.32	33.50	0	3,392	0.00%
2018/02/06	10	32.15	9	32.10	32.80	1	3,382	0.03%
2018/02/01	0	0.00	1	38.10	37.60	-1	3,428	-0.03%
2018/01/31	5	38.10	0	0.00	37.50	5	3,532	0.14%
2018/01/30	0	0.00	2	38.60	38.15	-2	3,571	-0.06%
2018/01/29	0	0.00	1	39.20	38.40	-1	3,575	-0.03%
2018/01/26	2	37.80	6	38.83	38.85	-4	3,548	-0.11%
2018/01/25	4	38.15	2	39.15	38.00	2	3,534	0.06%
2018/01/24	0	0.00	2	38.00	38.60	-2	3,498	-0.06%
2018/01/23	2	37.05	2	37.30	36.80	0	3,491	0.00%
2018/01/22	4	36.30	5	39.43	38.45	-1	3,593	-0.03%
2018/01/19	2	37.20	0	0.00	37.05	2	3,531	0.06%
2018/01/18	1	36.25	1	36.55	36.90	0	3,530	0.00%
2018/01/16	3	37.47	7	37.59	37.30	-4	3,529	-0.11%
2018/01/15	5	41.90	1	42.40	41.40	4	3,371	0.12%
2018/01/12	1	46.00	4	45.68	46.00	-3	3,371	-0.09%
2018/01/09	1	45.05	1	46.10	45.65	0	3,572	0.00%
2018/01/03	3	47.10	2	47.50	47.10	1	3,935	0.03%