先進光 (3362)-國票-天祥券商分點個股進出

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
248.0
漲跌
▼7.0
漲幅
-2.75%
成交量
5,990張
產業
上櫃光電類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/06/14	4	249.61	18	242.61	255.00	-14	2,314	-0.60%
2024/06/13	14	231.79	0	0.00	232.00	14	2,213	0.63%
2024/06/12	2	234.00	0	0.00	228.50	2	2,255	0.09%
2024/06/07	0	0.00	60	234.33	234.00	-60	2,253	-2.66%
2024/06/06	2	238.25	38	239.41	235.00	-36	2,268	-1.59%
2024/06/05	39	234.46	8	241.75	242.50	31	2,279	1.36%
2024/06/04	9	234.89	4	232.50	230.50	5	2,216	0.23%
2024/06/03	22	234.02	1	242.50	237.00	21	2,190	0.96%
2024/05/31	4	242.38	1	242.50	236.50	3	2,134	0.14%
2024/05/30	3	234.67	6	238.25	233.00	-3	1,969	-0.15%
2024/05/29	73	220.64	1	227.50	227.00	72	1,799	4.00%
2024/05/28	1	216.50	0	0.00	216.00	1	1,749	0.06%
2024/05/23	61	212.21	0	0.00	211.00	61	1,773	3.44%
2024/05/22	30	209.82	0	0.00	207.00	30	1,822	1.65%
2024/05/17	1	215.00	0	0.00	214.50	1	2,203	0.05%
2024/05/16	0	0.00	1	223.00	223.00	-1	2,258	-0.04%
2024/05/15	0	0.00	1	211.00	203.00	-1	2,262	-0.04%
2024/05/14	0	0.00	1	207.00	206.50	-1	2,352	-0.04%
2024/05/13	0	0.00	0	200.50	198.00	0	2,422	0.00%
2024/05/10	0	192.50	0	0.00	198.50	0	2,512	0.00%
2024/05/09	3	200.00	2	200.00	200.00	1	2,618	0.04%
2024/05/07	2	200.00	2	202.00	202.50	0	2,945	0.00%
2024/05/02	2	202.50	2	201.50	201.50	0	3,026	0.00%
2024/04/30	1	202.00	1.1	204.23	206.50	-0.1	3,122	0.00%
2024/04/24	1	200.00	0	0.00	206.50	1	3,335	0.03%
2024/04/15	1.1	215.18	2	206.25	206.00	-0.9	3,516	-0.03%
2024/04/11	0	0.00	0	225.00	226.00	0	3,465	0.00%
2024/04/10	0	0.00	1	225.50	224.00	-1	3,478	-0.03%
2024/04/09	1	231.00	1	237.50	229.00	0	3,469	0.00%
2024/04/08	0	0.00	0	233.50	236.50	0	3,431	0.00%
2024/04/03	1	221.02	1	223.00	223.00	0	3,410	0.00%
2024/04/02	0	224.00	0	0.00	222.00	0	3,430	0.00%
2024/04/01	1	226.50	0	0.00	225.00	1	3,475	0.03%
2024/03/29	0	0.00	1	228.00	226.00	-1	3,495	-0.03%
2024/03/28	1	224.01	0	0.00	223.00	1	3,594	0.03%
2024/03/27	0	223.50	0	0.00	227.50	0	3,675	0.00%
2024/03/26	0	226.00	0	0.00	224.50	0	3,720	0.00%
2024/03/25	0	232.00	0	0.00	239.00	0	3,731	0.00%
2024/03/22	0	229.50	0	0.00	231.00	0	3,744	0.00%
2024/03/19	0	236.00	0	0.00	231.00	0	3,961	0.00%
2024/03/18	3	236.00	2	237.50	235.50	1	4,078	0.02%
2024/03/15	0	240.40	2	241.00	232.00	-2	4,094	-0.05%
2024/03/13	1	228.00	41	230.82	228.00	-40	4,023	-0.99%
2024/03/12	2	241.25	0	0.00	240.00	2	3,978	0.05%
2024/03/11	20	249.10	0	0.00	237.00	20	3,942	0.51%
2024/03/07	0	0.00	3	278.00	280.00	-3	3,866	-0.08%
2024/02/26	0	0.00	0.1	266.50	275.50	-0.1	4,929	0.00%
2024/02/23	0	0.00	1	283.00	261.50	-1	5,136	-0.02%
2024/02/22	2	276.25	42	275.17	281.00	-40	5,227	-0.77%
2024/02/21	2	256.06	42.2	257.19	259.00	-40.2	5,205	-0.77%
2024/02/20	1	249.00	1.1	249.36	251.00	-0.1	5,118	0.00%
2024/02/19	1.1	242.64	64	241.58	242.00	-62.9	5,087	-1.24%
2024/02/16	0	0.00	27	227.00	225.50	-27	5,044	-0.54%
2024/02/15	2.3	220.41	60	222.00	222.00	-57.7	4,979	-1.16%
2024/02/05	2	214.00	41	212.05	212.00	-39	4,882	-0.80%
2024/02/02	0	0.00	1	209.50	210.00	-1	4,828	-0.02%
2024/02/01	3	206.00	1	207.50	208.00	2	4,740	0.04%
2024/01/31	106	206.72	8	202.00	205.00	98	4,613	2.12%	大買/
2024/01/30	2	190.00	2	187.00	193.00	0	4,390	0.00%
2024/01/29	3	183.00	0	0.00	184.50	3	4,327	0.07%
2024/01/25	1	182.00	41	182.43	179.00	-40	4,282	-0.93%
2024/01/24	2	185.00	64	185.06	182.00	-62	4,252	-1.46%
2024/01/23	103	182.44	3	184.17	182.50	100	4,195	2.38%	大買/
2024/01/19	1	173.50	0	0.00	174.00	1	4,044	0.02%
2024/01/17	0	0.00	0.1	170.50	170.00	-0.1	4,083	0.00%
2024/01/15	2	178.75	0	0.00	176.50	2	4,060	0.05%
2024/01/12	12	176.25	13	175.23	176.50	-1	4,027	-0.02%
2024/01/11	26	169.02	0	0.00	169.50	26	3,990	0.65%
2024/01/02	0	172.50	0	0.00	171.50	0	4,017	0.00%
2023/12/29	0	173.50	0	0.00	173.00	0	4,104	0.00%
2023/12/28	1	177.49	0	0.00	174.00	1	4,099	0.03%
2023/12/25	0	0.00	1	170.50	170.00	-1	4,054	-0.02%
2023/12/22	0	0.00	8	176.00	178.00	-8	4,026	-0.20%
2023/12/21	0	0.00	2	171.25	175.50	-2	3,936	-0.05%
2023/12/20	5	168.20	4	168.50	169.50	1	3,904	0.03%
2023/12/15	8	171.94	226	170.66	169.50	-218	3,849	-5.66%	大賣/鉅額交易
2023/12/14	4	178.13	11	181.27	174.00	-7	3,830	-0.18%
2023/12/13	15	186.30	6	186.08	181.50	9	3,678	0.25%
2023/12/12	0	0.00	19	188.68	188.00	-19	3,706	-0.51%
2023/12/08	0	0.00	4	181.50	180.50	-4	3,752	-0.11%
2023/12/07	5	182.50	0	0.00	179.50	5	3,775	0.13%
2023/12/06	2	182.25	0	0.00	180.00	2	3,849	0.05%
2023/12/04	0	0.00	2	192.25	186.00	-2	3,925	-0.05%
2023/12/01	0	0.00	4	193.00	193.00	-4	4,045	-0.10%
2023/11/29	0	0.00	0	180.00	180.00	0	3,999	0.00%
2023/11/28	1	175.51	2	177.75	178.50	-1	3,986	-0.02%
2023/11/27	0	0.00	5	183.50	182.50	-5	3,836	-0.13%
2023/11/24	1	183.00	5	184.10	185.50	-4	3,690	-0.11%
2023/11/22	101	169.40	8	167.38	175.00	93	2,948	3.15%	大買/
2023/11/21	184	159.93	5	159.50	159.50	179	2,727	6.56%	大買/鉅額交易
2023/11/20	189	155.96	1	154.50	154.00	188	2,573	7.30%	大買/鉅額交易
2023/11/17	61	148.77	2	149.50	149.50	59	2,463	2.39%
2023/11/16	5	149.70	8	149.25	145.50	-3	2,577	-0.12%
2023/11/15	7	143.50	5	147.40	148.50	2	2,588	0.08%
2023/11/08	0	0.00	1	144.00	140.50	-1	3,717	-0.03%
2023/11/03	0	0.00	1	139.50	137.00	-1	4,094	-0.02%
2023/11/02	0	0.00	3	137.00	137.50	-3	4,212	-0.07%
2023/11/01	2	134.00	62	135.20	134.00	-60	4,229	-1.42%
2023/10/31	1	140.50	1	144.50	135.00	0	4,239	0.00%
2023/10/27	1	142.00	1	142.00	143.00	0	4,223	0.00%
2023/10/25	2	144.00	2	141.50	141.50	0	4,212	0.00%
2023/10/23	0	0.00	1	135.00	136.00	-1	4,204	-0.02%
2023/10/19	0	0.00	1	136.50	136.00	-1	4,254	-0.02%
2023/10/17	2	139.25	42	139.98	138.00	-40	4,456	-0.90%
2023/10/16	1	139.00	0	0.00	139.00	1	4,713	0.02%
2023/10/13	5	143.70	4	143.50	141.50	1	5,016	0.02%
2023/10/12	2	144.25	0	0.00	144.00	2	5,257	0.04%
2023/10/11	1	144.50	60	142.67	142.50	-59	5,572	-1.06%
2023/10/05	14	151.57	17	151.68	148.00	-3	5,927	-0.05%
2023/10/04	0	0.00	1	145.50	145.50	-1	6,157	-0.02%
2023/10/03	0	0.00	1	146.00	143.50	-1	6,581	-0.02%
2023/10/02	1	151.00	1	149.50	149.00	0	6,962	0.00%
2023/09/27	1	143.50	100	141.26	145.50	-99	7,601	-1.30%
2023/09/25	1	153.00	1	154.50	149.50	0	7,599	0.00%
2023/09/21	0	0.00	0.1	150.00	149.50	-0.1	7,569	0.00%
2023/09/18	1	152.50	0	0.00	152.00	1	7,574	0.01%
2023/09/15	3	160.67	2	156.75	155.00	1	7,539	0.01%
2023/09/14	0	0.00	1	157.50	157.50	-1	7,413	-0.01%
2023/09/13	4	142.00	4	143.50	143.50	0	7,366	0.00%
2023/09/11	41	146.15	0	0.00	145.50	41	7,396	0.55%
2023/09/08	1	154.50	44	154.02	153.00	-43	7,394	-0.58%
2023/09/06	3	158.00	0	0.00	158.00	3	7,450	0.04%
2023/08/25	0	0.00	40	151.78	152.00	-40	8,027	-0.50%
2023/08/23	0	0.00	2	152.00	152.00	-2	8,269	-0.02%
2023/08/22	4.1	155.48	5	157.70	154.50	-0.9	8,287	-0.01%
2023/08/21	7	154.71	4	155.00	155.00	3	8,156	0.04%
2023/08/18	84	157.14	44	163.88	158.00	40	8,053	0.50%
2023/08/17	53	150.92	4	155.50	162.50	49	7,568	0.65%
2023/08/16	3	146.67	6	147.67	148.00	-3	7,375	-0.04%
2023/08/15	55	148.90	2	147.00	148.00	53	7,370	0.72%
2023/08/11	45	139.63	11	146.55	144.00	34	7,296	0.47%
2023/08/10	31	137.97	1	141.50	134.50	30	7,168	0.42%
2023/08/09	37	135.05	6	132.92	134.00	31	7,041	0.44%
2023/08/08	79	146.55	1	142.00	142.00	78	6,934	1.12%
2023/08/07	0	0.00	3	154.83	157.00	-3	6,834	-0.04%
2023/08/04	0	0.00	2	150.25	153.00	-2	6,816	-0.03%
2023/08/02	2	147.00	2	151.00	143.50	0	6,813	0.00%
2023/08/01	30	145.70	0	0.00	146.00	30	6,804	0.44%
2023/07/31	0	0.00	1	149.50	146.00	-1	6,825	-0.01%
2023/07/28	2	148.25	1	148.50	148.50	1	6,868	0.01%
2023/07/27	1	146.00	2	146.25	148.50	-1	6,885	-0.01%
2023/07/26	1	143.00	0	0.00	142.50	1	6,922	0.01%
2023/07/25	2	151.75	0	0.00	150.50	2	6,883	0.03%
2023/07/24	6	151.50	2	153.50	148.50	4	6,876	0.06%
2023/07/21	2	153.25	4	155.75	157.50	-2	6,847	-0.03%
2023/07/20	6	155.33	5	155.60	156.50	1	6,734	0.01%
2023/07/19	1	157.00	2.1	157.13	155.00	-1.1	6,591	-0.02%
2023/07/18	10.1	147.67	26	152.50	147.00	-15.9	6,367	-0.25%
2023/07/17	8	146.88	18	148.83	150.50	-10	6,100	-0.16%
2023/07/14	9	132.50	37	128.69	137.00	-28	5,895	-0.47%
2023/07/13	38	127.42	27	128.24	125.00	11	5,633	0.20%
2023/07/12	32	124.63	19	124.79	123.00	13	5,470	0.24%
2023/07/11	50	122.68	42.1	124.22	129.00	7.9	5,292	0.15%
2023/07/10	52	125.39	37	127.22	121.00	15	4,986	0.30%
2023/07/07	15	118.60	14	120.00	119.50	1	4,576	0.02%
2023/07/06	19.1	116.88	15	118.50	113.00	4.1	4,203	0.10%
2023/07/05	7	113.14	14	112.64	117.50	-7	3,888	-0.18%
2023/07/04	4	106.50	1	107.00	107.00	3	3,632	0.08%
2023/06/30	0	0.00	1	103.00	102.50	-1	3,629	-0.03%
2023/06/28	1	100.50	1	100.00	99.60	0	3,801	0.00%
2023/06/27	3	104.50	3	102.50	100.00	0	4,008	0.00%
2023/06/26	6	101.00	5	103.70	103.00	1	3,999	0.03%
2023/06/19	0	0.00	7	102.93	102.00	-7	4,072	-0.17%
2023/06/14	4	106.50	3	105.33	105.50	1	4,061	0.02%
2023/06/13	1	104.00	5	105.70	106.50	-4	4,006	-0.10%
2023/06/12	0	0.00	1	104.00	105.00	-1	3,973	-0.03%
2023/06/09	4	104.38	6	105.08	105.00	-2	3,916	-0.05%
2023/06/07	1	100.50	1	102.00	100.00	0	3,904	0.00%
2023/06/06	6	100.50	1	100.50	100.50	5	4,321	0.12%
2023/06/05	10	107.15	12	108.00	106.50	-2	4,905	-0.04%
2023/06/02	1	106.50	8	106.50	104.50	-7	5,298	-0.13%
2023/06/01	25	105.78	20	106.60	105.00	5	5,956	0.08%
2023/05/31	2	101.00	2	100.50	101.00	0	6,135	0.00%
2023/05/30	7	100.60	7	101.54	101.00	0	6,418	0.00%
2023/05/29	4	98.58	2	100.05	99.50	2	6,498	0.03%
2023/05/26	1	95.00	91	94.25	93.90	-90	6,433	-1.40%
2023/05/25	1	96.50	0	0.00	96.10	1	6,463	0.02%
2023/05/23	1	99.20	0	0.00	97.40	1	6,766	0.01%
2023/05/19	1	97.00	18	96.86	97.10	-17	6,716	-0.25%
2023/05/18	62	98.60	21	99.08	97.00	41	6,641	0.62%
2023/05/17	0	0.00	27	97.97	99.10	-27	6,385	-0.42%
2023/05/16	2	91.00	1	91.70	90.10	1	6,303	0.02%
2023/05/11	3	88.10	3	89.10	88.10	0	6,277	0.00%
2023/05/08	1	92.20	12	91.00	91.10	-11	6,388	-0.17%
2023/05/04	2	93.90	5	93.54	92.70	-3	6,469	-0.05%
2023/05/02	16	95.80	0	0.00	94.50	16	6,402	0.25%
2023/04/28	0	0.00	1	92.50	91.50	-1	6,351	-0.02%
2023/04/27	0	0.00	61	90.52	92.20	-61	6,329	-0.96%
2023/04/26	2	91.60	0	0.00	92.00	2	6,315	0.03%
2023/04/25	0	0.00	40	90.30	90.30	-40	6,313	-0.63%
2023/04/21	0	0.00	218	93.50	92.90	-218	6,260	-3.48%	大賣/鉅額交易
2023/04/20	6	96.60	5	97.58	96.00	1	6,219	0.02%
2023/04/19	1	100.00	1	99.70	98.50	0	6,173	0.00%
2023/04/18	4	101.00	68	101.76	100.00	-64	6,121	-1.05%
2023/04/17	1	104.00	0	105.00	105.00	1	6,062	0.02%
2023/04/14	9	104.22	164	102.89	103.00	-155	6,057	-2.56%	大賣/鉅額交易
2023/04/13	3	104.50	9	104.83	104.00	-6	6,024	-0.10%
2023/04/12	4	108.25	2	106.50	107.50	2	5,999	0.03%
2023/04/11	0	0.00	15	107.00	107.00	-15	5,991	-0.25%
2023/04/10	51	109.96	17	109.09	108.00	34	5,978	0.57%
2023/04/07	1	104.50	1	104.50	103.50	0	5,900	0.00%
2023/04/06	5	104.70	3	105.17	106.50	2	5,877	0.03%
2023/03/31	15	103.17	13	102.96	103.50	2	5,837	0.03%
2023/03/30	2	105.25	1	104.00	106.00	1	5,801	0.02%
2023/03/29	14	101.96	12	102.88	103.50	2	5,745	0.03%
2023/03/28	44	108.44	144	104.93	104.50	-100	5,679	-1.76%	大賣/
2023/03/27	21	117.52	1	117.00	116.00	20	5,550	0.36%
2023/03/24	49	122.94	0	0.00	118.50	49	5,740	0.85%
2023/03/23	1	120.00	2.1	124.30	124.50	-1.1	5,717	-0.02%
2023/03/22	1	117.00	92	118.86	117.00	-91	5,721	-1.59%
2023/03/21	1	116.50	0	0.00	115.00	1	5,692	0.02%
2023/03/20	26	114.50	2	114.00	114.00	24	5,683	0.42%
2023/03/17	1	114.50	1	114.50	114.50	0	5,722	0.00%
2023/03/16	1	108.00	5	108.50	109.00	-4	5,751	-0.07%
2023/03/15	2	111.00	0	0.00	108.00	2	5,801	0.03%
2023/03/14	0	0.00	9	110.06	110.00	-9	5,803	-0.16%
2023/03/13	78	106.51	3	107.50	110.50	75	5,800	1.29%
2023/03/10	74	108.85	6	108.50	108.50	68	5,756	1.18%
2023/03/09	28	114.80	263	115.81	116.00	-235	5,712	-4.11%	大賣/鉅額交易
2023/03/08	86.1	112.47	73.1	115.11	114.00	13	5,429	0.24%
2023/03/07	327	110.65	231	114.05	114.50	96	4,766	2.01%	大買/大賣/
2023/03/06	764.1	103.11	56.2	103.62	104.50	707.9	4,331	16.34%	大買/鉅額交易
2023/03/03	15	92.86	19	95.11	98.60	-4	3,607	-0.11%
2023/03/02	2	88.70	10	89.12	89.70	-8	3,256	-0.25%
2023/03/01	13	88.72	11	87.97	85.50	2	3,056	0.07%
2023/02/24	8	82.66	5	82.64	83.30	3	2,905	0.10%
2023/02/23	4	83.03	1	83.80	83.10	3	2,893	0.10%
2023/02/22	5	83.74	1	81.60	82.80	4	2,931	0.14%
2023/02/21	11	82.14	15	84.91	87.40	-4	2,949	-0.14%
2023/02/17	0	0.00	1	78.90	78.20	-1	2,935	-0.03%
2023/02/13	0	0.00	5	77.38	77.70	-5	3,144	-0.16%
2023/02/10	0	0.00	1	79.20	78.10	-1	3,159	-0.03%
2023/02/09	6	78.00	1	78.60	78.70	5	3,152	0.16%
2023/02/08	5	79.30	0	0.00	78.00	5	3,147	0.16%
2023/02/07	5	78.68	3	78.70	78.70	2	3,113	0.06%
2023/02/03	1	76.60	1	79.30	76.50	0	3,042	0.00%
2023/01/31	0	0.00	2	72.10	72.10	-2	2,948	-0.07%
2023/01/10	0	0.00	100	70.01	70.00	-100	2,933	-3.41%
2023/01/03	0	0.00	41	70.67	70.90	-41	2,976	-1.38%
2022/12/30	0	0.00	60	69.99	69.90	-60	2,979	-2.01%
2022/12/22	0	0.00	100	71.40	71.40	-100	3,061	-3.27%
2022/12/21	1	70.60	0	0.00	70.70	1	3,103	0.03%
2022/12/19	2	74.70	6	74.38	75.40	-4	3,084	-0.13%
2022/12/16	491	84.07	186.2	83.23	80.90	304.8	3,005	10.14%	大買/大賣/鉅額交易
2022/12/14	2	81.80	0	0.00	82.40	2	2,765	0.07%
2022/12/12	0	0.00	1	79.20	79.10	-1	2,680	-0.04%
2022/12/09	2	81.25	2	80.25	80.20	0	2,698	0.00%
2022/12/08	0	0.00	0	82.00	82.20	0	2,666	0.00%
2022/12/07	3	80.27	1	81.50	78.30	2	2,642	0.08%
2022/11/30	21	83.62	21	82.20	81.40	0	3,226	0.00%
2022/11/25	0	0.00	1	77.80	78.10	-1	3,859	-0.03%
2022/11/24	0.1	78.10	1	78.40	78.50	-0.9	3,890	-0.02%
2022/11/23	3	80.90	2	79.15	79.30	1	4,000	0.02%
2022/11/22	0.1	78.10	0	0.00	78.80	0.1	3,894	0.00%
2022/11/21	10	80.00	10	78.90	78.50	0	3,910	0.00%
2022/11/18	1	77.70	0	0.00	79.10	1	3,858	0.03%
2022/11/17	19	78.83	19	79.29	78.10	0	3,769	0.00%
2022/11/16	21	74.15	37	74.19	74.60	-16	3,625	-0.44%
2022/11/15	22	73.57	8	71.08	74.50	14	3,572	0.39%
2022/11/14	20	69.33	47	69.10	69.70	-27	3,470	-0.78%
2022/11/11	44	67.52	16	66.56	68.20	28	3,450	0.81%
2022/11/03	1	57.80	1	57.60	57.60	0	3,776	0.00%
2022/11/02	2	58.00	1	57.00	56.70	1	3,871	0.03%
2022/11/01	0	0.00	3	55.80	56.00	-3	3,900	-0.08%
2022/10/31	1	54.00	1.1	54.81	54.70	-0.1	3,951	0.00%
2022/10/27	1	54.00	0	0.00	55.20	1	3,964	0.03%
2022/10/26	1	54.40	0	0.00	53.00	1	3,971	0.03%
2022/10/25	0	0.00	1	54.60	54.00	-1	3,983	-0.03%
2022/10/24	2	56.60	0	0.00	55.60	2	4,000	0.05%
2022/10/14	1.1	58.76	0	0.00	58.00	1.1	4,332	0.02%
2022/10/13	0	56.10	3	57.37	56.00	-3	4,538	-0.07%
2022/10/11	1	60.90	0	0.00	60.50	1	5,294	0.02%
2022/10/06	2	64.70	2	66.50	65.60	0	5,614	0.00%
2022/10/05	1	66.50	0	0.00	64.60	1	5,629	0.02%
2022/09/30	0	0.00	1	62.10	63.00	-1	5,643	-0.02%
2022/09/28	4	62.80	254	66.55	62.50	-250	5,612	-4.45%	大賣/鉅額交易
2022/09/23	0	0.00	1	73.00	72.50	-1	5,512	-0.02%
2022/09/22	1	75.50	1	75.30	75.50	0	5,492	0.00%
2022/09/19	1	77.00	0	0.00	75.70	1	5,463	0.02%
2022/09/16	1	78.00	54	77.17	76.60	-53	5,455	-0.97%
2022/09/14	1	80.70	0	0.00	81.20	1	5,392	0.02%
2022/09/13	1	85.00	2	83.15	82.00	-1	5,340	-0.02%
2022/09/12	0	0.00	6	84.32	84.30	-6	5,288	-0.11%
2022/09/08	0	0.00	3	84.20	83.50	-3	5,218	-0.06%
2022/09/07	6	83.48	27	82.66	82.30	-21	5,128	-0.41%
2022/09/06	4	87.90	102	84.63	85.10	-98	5,009	-1.96%	大賣/
2022/09/05	2	83.05	7	84.29	83.90	-5	4,556	-0.11%
2022/09/02	231	88.05	25	84.98	83.00	206	4,421	4.66%	大買/鉅額交易
2022/09/01	18	83.32	16	81.81	87.00	2	3,922	0.05%
2022/08/31	23	78.87	1	78.50	79.10	22	3,738	0.59%
2022/08/30	51	78.67	6	79.40	78.20	45	3,687	1.22%
2022/08/26	58	77.37	0	78.00	77.60	58	3,593	1.61%
2022/08/16	100	80.98	0	0.00	77.70	100	3,351	2.98%
2022/08/12	5	78.30	26	77.61	78.00	-21	3,180	-0.66%
2022/08/11	0	0.00	1	77.80	77.50	-1	3,142	-0.03%
2022/08/10	29	80.60	18	80.57	78.80	11	3,063	0.36%
2022/08/09	15	79.80	1	78.50	78.90	14	2,789	0.50%
2022/08/08	1	81.50	3	80.97	82.60	-2	2,668	-0.07%
2022/08/05	1	79.90	0	79.90	79.80	1	2,606	0.04%
2022/08/03	2	78.90	0	0.00	77.20	2	2,509	0.08%
2022/08/01	0	0.00	5	80.00	78.20	-5	2,475	-0.20%
2022/07/29	5	79.00	0	0.00	78.80	5	2,454	0.20%
2022/07/28	0	0.00	25	78.28	76.90	-25	2,423	-1.03%
2022/07/26	0	0.00	10	76.50	76.00	-10	2,341	-0.43%
2022/07/25	26	78.62	1	79.10	79.10	25	2,304	1.08%
2022/07/21	13	76.35	2	76.65	77.30	11	2,191	0.50%
2022/07/20	8	76.30	8	75.96	77.10	0	2,035	0.00%
2022/07/19	31	75.33	33	73.69	76.10	-2	1,816	-0.11%
2022/07/18	6	70.33	7	69.69	72.90	-1	1,408	-0.07%
2022/07/15	3	66.10	14	66.42	69.60	-11	1,012	-1.09%
2022/07/14	21	62.49	12	62.36	63.30	9	813	1.11%
2022/07/13	0	0.00	0	57.60	57.60	0	654	0.00%
2022/07/08	1	57.00	1	58.30	58.70	0	578	0.00%
2022/07/07	0	0.00	0	56.20	56.20	0	505	0.00%
2022/06/29	0	0.00	0	57.80	58.60	0	489	0.00%
2022/06/20	7	59.40	7	56.40	56.40	0	497	0.00%
2022/06/17	1	61.50	0	0.00	61.60	1	489	0.20%
2022/06/10	0	0.00	5	68.30	67.20	-5	477	-1.05%
2022/06/09	6	67.30	36	65.66	66.60	-30	424	-7.06%
2022/06/08	0	0.00	15	66.35	65.00	-15	405	-3.70%
2022/06/07	10	65.65	0	0.00	66.50	10	399	2.50%
2022/06/06	58	65.76	18	66.71	67.90	40	358	11.16%
2022/04/01	1	66.80	1	66.50	66.50	0	746	0.00%
2022/02/24	1	64.60	0	0.00	64.10	1	2,121	0.05%
2022/02/08	0	0.00	0	71.40	71.70	0	2,901	0.00%
2022/01/07	1	76.70	15	78.00	76.30	-14	3,035	-0.46%
2022/01/04	18	84.14	4	83.83	83.40	14	2,959	0.47%
2022/01/03	2	81.30	1	82.00	81.90	1	2,898	0.03%
2021/12/27	1	80.80	0	0.00	80.20	1	2,847	0.04%
2021/12/23	0	0.00	2	83.00	82.00	-2	2,814	-0.07%
2021/12/22	5	84.66	5	82.08	83.30	0	2,754	0.00%
2021/12/21	43	87.57	51	88.09	84.30	-8	2,603	-0.31%
2021/12/20	10	82.40	1	83.60	83.00	9	2,181	0.41%
2021/12/17	12.2	80.67	12	79.79	80.20	0.2	2,042	0.01%
2021/12/16	0	0.00	1	76.80	77.00	-1	1,833	-0.05%
2021/12/06	2	72.55	1	72.90	72.30	1	1,806	0.06%
2021/12/03	0	0.00	1	72.50	72.00	-1	1,837	-0.05%
2021/11/29	0	0.00	22	73.33	72.90	-22	2,073	-1.06%
2021/11/25	0	0.00	1	79.50	78.10	-1	2,059	-0.05%
2021/11/24	1	79.00	0	0.00	77.10	1	2,014	0.05%
2021/11/23	1	81.60	0	0.00	78.20	1	2,006	0.05%
2021/11/22	24	86.05	3	84.30	84.20	21	2,026	1.04%
2021/11/19	0	0.00	3	81.20	83.20	-3	1,701	-0.18%
2021/11/18	3	76.93	1	77.10	75.70	2	1,580	0.13%
2021/11/17	1	73.30	8	73.61	75.10	-7	1,493	-0.47%
2021/11/16	5	74.30	2	73.10	72.40	3	1,454	0.21%
2021/11/15	25	73.68	21.1	74.42	74.80	3.9	1,437	0.27%
2021/11/12	0	0.00	6	69.20	70.00	-6	1,377	-0.44%
2021/11/10	0	0.00	1	70.50	70.50	-1	1,367	-0.07%
2021/11/02	0	0.00	2	70.10	68.50	-2	1,443	-0.14%
2021/11/01	1	72.50	0	0.00	70.80	1	1,437	0.07%
2021/10/29	0.1	72.00	0	0.00	72.20	0.1	1,435	0.01%
2021/10/27	11	74.20	1	73.50	73.40	10	1,402	0.71%
2021/10/25	0	0.00	1	65.40	65.40	-1	1,282	-0.08%
2021/10/13	1	59.40	0	0.00	59.50	1	1,538	0.07%
2021/09/28	0	0.00	1	68.80	68.80	-1	1,867	-0.05%
2021/09/08	1	73.10	0	0.00	73.00	1	3,424	0.03%
2021/09/06	1	78.40	5	80.82	77.50	-4	3,748	-0.11%
2021/09/03	1	76.30	1	77.20	75.40	0	3,802	0.00%
2021/09/02	4	78.33	2	79.75	74.00	2	3,806	0.05%
2021/08/26	2	73.65	7	77.59	73.20	-5	4,031	-0.12%
2021/08/25	0	0.00	3	74.23	74.90	-3	4,286	-0.07%
2021/08/20	0	0.00	0	69.20	68.80	0	4,618	0.00%
2021/08/18	0	0.00	2	66.20	69.90	-2	5,235	-0.04%
2021/08/17	1	66.60	1	67.50	66.10	0	5,314	0.00%
2021/08/16	2	68.10	0	0.00	68.70	2	5,363	0.04%
2021/08/12	0	0.00	2	72.90	74.10	-2	5,416	-0.04%
2021/08/11	3	70.50	0	0.00	70.50	3	5,579	0.05%
2021/08/10	3	71.67	0	0.00	74.50	3	5,702	0.05%
2021/08/09	2	76.50	2	73.90	73.60	0	5,702	0.00%
2021/08/06	1	76.10	0	0.00	76.20	1	5,717	0.02%
2021/08/02	0	0.00	1	78.20	79.80	-1	5,735	-0.02%
2021/07/29	0	0.00	5	80.04	79.60	-5	5,723	-0.09%
2021/07/28	5	80.50	0	80.10	80.50	5	5,719	0.09%
2021/07/21	2	81.20	0	0.00	81.50	2	6,052	0.03%
2021/07/20	2	86.15	1	88.70	84.00	1	6,097	0.02%
2021/07/19	0	0.00	5	91.88	90.60	-5	6,155	-0.08%
2021/07/16	5	92.20	0	0.00	91.10	5	6,256	0.08%
2021/07/15	2	91.70	0	0.00	91.90	2	6,405	0.03%
2021/07/12	1	95.30	0	0.00	95.40	1	6,359	0.02%
2021/07/08	0	0.00	2	95.00	93.10	-2	6,355	-0.03%
2021/07/07	1	93.10	1	93.00	93.00	0	6,321	0.00%
2021/07/06	1	94.50	1	92.20	92.20	0	6,328	0.00%
2021/07/05	0	0.00	4	93.20	93.00	-4	6,345	-0.06%
2021/07/02	4	92.45	0	0.00	92.50	4	6,323	0.06%
2021/07/01	1	92.10	4	92.95	91.60	-3	6,292	-0.05%
2021/06/30	4	96.73	0	0.00	95.50	4	6,798	0.06%
2021/06/29	1	98.20	7	102.10	98.00	-6	7,095	-0.08%
2021/06/28	8	102.69	4	102.13	103.00	4	7,010	0.06%
2021/06/25	13	101.88	17.5	102.43	99.60	-4.5	6,827	-0.07%
2021/06/24	5	98.02	2	99.20	97.70	3	6,553	0.05%
2021/06/23	5	95.70	3	97.47	98.60	2	6,422	0.03%
2021/06/22	0	0.00	14	93.57	93.00	-14	6,254	-0.22%
2021/06/21	1	93.10	0	0.00	92.50	1	6,197	0.02%
2021/06/18	16	96.78	16	98.62	95.90	0	6,174	0.00%
2021/06/17	10	94.15	4	93.20	93.50	6	6,070	0.10%
2021/06/16	5	91.70	4	93.50	91.70	1	6,054	0.02%
2021/06/15	10	98.39	3	99.63	94.70	7	6,003	0.12%
2021/06/11	3	94.00	3	95.97	97.90	0	5,756	0.00%
2021/06/10	2	89.40	0	0.00	89.00	2	5,899	0.03%
2021/06/09	0	0.00	1	88.80	88.60	-1	6,033	-0.02%
2021/06/07	0	0.00	2	90.60	91.00	-2	6,514	-0.03%
2021/06/04	1	92.80	2	93.65	92.40	-1	6,436	-0.02%
2021/06/03	3	92.93	5	94.12	92.20	-2	6,617	-0.03%
2021/06/02	13	100.10	7	100.50	93.90	6	6,489	0.09%
2021/06/01	0	0.00	13	95.20	97.70	-13	6,152	-0.21%
2021/05/31	5	89.08	1	89.50	88.90	4	6,078	0.07%
2021/05/28	5	93.02	10	93.35	92.00	-5	5,981	-0.08%
2021/05/27	5	93.08	5	93.70	93.00	0	5,834	0.00%
2021/05/26	1	82.70	2	87.80	88.50	-1	5,502	-0.02%
2021/05/25	1	80.10	0	0.00	80.50	1	5,222	0.02%
2021/05/21	0	0.00	0	69.00	69.80	0	5,102	0.00%
2021/05/18	0	0.00	2	77.30	77.40	-2	4,920	-0.04%
2021/05/17	0	0.00	10	70.50	70.40	-10	4,782	-0.21%
2021/05/10	0	0.00	2	77.30	76.80	-2	5,061	-0.04%
2021/05/03	5	86.90	7	79.80	78.20	-2	5,255	-0.04%
2021/04/29	3	86.27	0	86.40	86.70	3	5,135	0.06%
2021/04/28	9	90.34	0	92.00	88.10	9	5,035	0.18%
2021/04/27	7	97.17	3	99.73	96.80	4	4,910	0.08%
2021/04/26	11	94.91	6	96.92	96.10	5	4,829	0.10%
2021/04/23	6	97.18	2	95.05	94.00	4	4,729	0.08%
2021/04/22	7.5	106.33	0.1	104.00	104.00	7.4	4,603	0.16%
2021/04/21	1	124.00	0	0.00	115.50	1	4,484	0.02%
2021/04/20	0	0.00	3	123.33	128.00	-3	4,309	-0.07%
2021/04/19	0	0.00	5	124.20	124.00	-5	4,318	-0.12%
2021/04/16	5	117.50	0	0.00	120.00	5	4,297	0.12%
2021/04/13	0	0.00	4	130.00	121.50	-4	4,197	-0.10%
2021/04/12	0	0.00	5	121.90	124.00	-5	4,189	-0.12%
2021/04/09	0	0.00	12	126.67	124.50	-12	4,163	-0.29%
2021/04/08	0	0.00	0	138.00	138.00	0	4,122	0.00%
2021/04/07	0	0.00	2	134.00	132.00	-2	4,109	-0.05%
2021/04/06	22	123.55	6	125.75	132.00	16	4,075	0.39%
2021/04/01	4	120.00	3	116.67	120.00	1	3,508	0.03%
2021/03/31	5	109.50	0	0.00	109.50	5	3,145	0.16%
2021/03/30	6	97.10	2.3	99.70	99.70	3.7	3,104	0.12%
2021/03/29	2	86.10	5	88.42	90.70	-3	3,051	-0.10%
2021/03/25	0	0.00	11	82.82	79.00	-11	2,971	-0.37%
2021/03/24	0	0.00	4	78.95	80.00	-4	2,935	-0.14%
2021/03/22	0	0.00	5	79.00	79.30	-5	2,854	-0.18%
2021/03/19	0	0.00	7	77.26	81.60	-7	2,814	-0.25%
2021/03/18	6	75.58	0	0.00	76.90	6	2,768	0.22%
2021/03/17	0	0.00	21	72.40	73.00	-21	2,717	-0.77%
2021/03/16	8	73.48	5	75.84	71.70	3	2,671	0.11%
2021/03/15	11	73.55	3	73.80	74.20	8	2,397	0.33%
2021/03/12	1	66.40	18	66.50	67.50	-17	2,224	-0.76%
2021/03/11	47	59.64	6	61.40	61.40	41	2,102	1.95%
2021/03/09	0	0.00	15	50.53	50.90	-15	1,638	-0.92%
2021/03/05	0	0.00	0.2	42.15	42.15	-0.2	1,358	-0.01%
2021/03/04	17	38.27	17	38.56	38.35	0	1,353	0.00%
2021/02/26	17	37.29	18	37.33	37.35	-1	1,350	-0.07%
2021/02/24	0	0.00	5	36.11	36.20	-5	1,336	-0.37%
2021/02/23	1	37.85	0	0.00	37.60	1	1,321	0.08%
2021/02/22	0	0.00	3	38.20	38.75	-3	1,301	-0.23%
2021/02/18	2	36.00	2	36.15	36.00	0	1,242	0.00%
2021/02/04	1	35.10	3	35.17	34.70	-2	1,222	-0.16%
2021/02/03	35	38.51	31	37.07	35.85	4	1,169	0.34%
2021/02/02	17.2	36.99	21	37.16	37.55	-3.8	1,040	-0.37%
2021/02/01	2	43.85	0	0.00	40.85	2	876	0.23%
2021/01/29	4	42.73	2	45.35	45.35	2	841	0.24%
2021/01/28	5	37.33	4	41.11	41.25	1	719	0.14%
2021/01/27	0.1	37.50	1	37.50	37.50	-0.9	629	-0.14%
2021/01/26	1	36.50	1	37.15	36.30	0	610	0.00%
2021/01/22	0.1	34.55	0	0.00	34.95	0.1	571	0.02%
2021/01/21	1	34.25	1	34.50	34.50	0	568	0.00%
2021/01/12	0	0.00	1	37.00	36.65	-1	520	-0.19%
2021/01/05	1	37.00	1	38.00	36.90	0	458	0.00%
2020/12/28	1	36.00	1	37.20	37.30	0	396	0.00%
2020/12/25	2	36.00	0	0.00	35.90	2	382	0.52%
2020/12/24	0	0.00	5	35.79	36.00	-5	374	-1.34%
2020/12/18	1	35.80	2	36.00	35.75	-1	369	-0.27%
2020/12/17	1	36.00	0	0.00	36.20	1	368	0.27%
2020/12/16	0	0.00	2	36.30	36.40	-2	364	-0.55%
2020/12/15	0	0.00	1	35.80	35.80	-1	365	-0.27%
2020/12/11	5	36.60	0	0.00	36.20	5	364	1.37%
2020/12/10	4	37.19	0	0.00	37.20	4	361	1.11%
2020/12/09	4	37.43	0	0.00	37.60	4	362	1.10%
2020/12/07	1	36.45	0	0.00	36.35	1	394	0.25%
2020/12/04	1	37.35	0	0.00	36.85	1	390	0.26%
2020/11/27	1	38.15	1	39.00	38.35	0	359	0.00%
2020/11/16	0	0.00	2	35.95	35.80	-2	279	-0.72%
2020/10/14	0	0.00	3	34.88	34.20	-3	301	-1.00%
2020/10/08	0	0.00	2.2	34.02	33.85	-2.2	293	-0.73%
2020/10/06	5	34.90	0	0.00	34.40	5	297	1.68%
2020/09/16	0	0.00	0.1	34.70	34.70	-0.1	395	-0.02%
2020/09/11	2	37.05	0	0.00	36.00	2	394	0.51%
2020/09/10	0	0.00	1	34.50	34.80	-1	360	-0.28%
2020/08/26	2	33.50	0	0.00	33.80	2	389	0.51%
2020/08/24	2	33.50	0	0.00	33.50	2	397	0.50%
2020/08/11	0	0.00	0	36.50	36.25	0	472	-0.01%
2020/08/10	2	36.95	0	0.00	36.45	2	477	0.42%
2020/08/06	2	35.30	0	0.00	35.10	2	480	0.42%
2020/07/29	0	0.00	2	34.30	34.65	-2	620	-0.32%
2020/07/28	0	0.00	1	35.40	34.40	-1	620	-0.16%
2020/07/21	1	37.40	0	0.00	37.50	1	632	0.16%
2020/07/14	1	37.60	0	0.00	37.65	1	636	0.16%
2020/07/09	1	40.00	1	41.00	39.45	0	643	0.00%
2020/07/08	1	39.75	1	39.95	39.70	0	637	0.00%
2020/07/07	1	40.95	1	39.20	39.90	0	628	0.00%
2020/06/19	0	0.00	1	39.30	38.70	-1	608	-0.16%
2020/06/17	1	39.00	0	0.00	38.25	1	608	0.16%
2020/06/16	0	0.00	3	37.40	38.55	-3	605	-0.50%
2020/06/10	1	38.75	0	0.00	38.75	1	620	0.16%
2020/06/09	1	40.00	20	39.66	39.80	-19	619	-3.07%
2020/06/08	20	41.25	1	40.00	41.00	19	620	3.06%
2020/06/04	2	39.10	0	0.00	39.15	2	610	0.33%
2020/05/28	1	39.00	0	0.00	38.70	1	601	0.17%
2020/05/21	2	36.80	0	0.00	36.60	2	521	0.38%
2020/05/19	1	37.70	0	0.00	37.20	1	518	0.19%
2020/05/13	0	0.00	1	39.50	39.30	-1	504	-0.20%
2020/05/11	1	39.95	0	0.00	40.00	1	484	0.21%
2020/05/05	2	34.70	1	35.60	36.35	1	384	0.26%
2020/04/16	0	0.00	1	34.00	33.30	-1	360	-0.28%
2020/04/14	0	0.00	2	34.00	33.30	-2	353	-0.57%
2020/04/10	1	32.60	1	31.45	32.55	0	344	0.00%
2020/04/09	3	32.50	0	0.00	33.45	3	334	0.90%
2020/04/07	0	0.00	2	27.90	27.90	-2	300	-0.67%
2020/03/27	2	27.30	0	0.00	26.05	2	320	0.62%
2020/03/24	0	0.00	2	24.00	24.10	-2	359	-0.56%
2020/03/23	2	23.00	0	0.00	22.90	2	359	0.56%
2020/02/04	0	0.00	2	38.55	38.65	-2	260	-0.77%
2020/01/30	0	0.00	3	41.10	41.10	-3	313	-0.96%
2020/01/16	0	0.00	0	45.85	45.85	0	327	-0.01%
2020/01/07	0	0.00	1	47.00	46.20	-1	340	-0.29%
2020/01/02	0	0.00	1	48.50	48.40	-1	342	-0.29%
2019/12/26	0	0.00	2	48.98	48.20	-2	354	-0.56%
2019/12/24	1	48.80	0	0.00	47.90	1	344	0.29%
2019/12/23	5	49.67	3	48.75	48.55	2	340	0.59%
2019/12/17	0	0.00	1	45.80	45.85	-1	288	-0.35%
2019/12/11	1	45.55	0	0.00	45.55	1	292	0.34%
2019/12/05	1	45.00	1	45.80	45.65	0	310	0.00%
2019/12/02	1	45.35	0	0.00	45.35	1	317	0.31%
2019/11/19	1	47.20	0	0.00	47.00	1	373	0.27%
2019/11/13	1	47.20	0	0.00	47.25	1	378	0.26%
2019/10/31	1	51.30	6	50.58	50.20	-5	389	-1.28%
2019/10/30	4	51.53	0	0.00	51.20	4	387	1.03%
2019/10/29	4	51.78	34	52.62	51.70	-30	382	-7.84%
2019/10/28	31	49.82	0	0.00	50.00	31	333	9.29%
2019/10/25	1	48.60	0	0.00	48.60	1	329	0.30%
2019/10/24	1	48.20	1	48.80	49.00	0	331	0.00%
2019/10/22	1	47.75	0	0.00	47.65	1	327	0.31%
2019/10/08	2	47.48	2	47.40	47.10	0	373	0.00%
2019/10/07	2	47.73	2	48.55	48.05	0	392	0.00%
2019/10/01	1	49.50	0	0.00	49.50	1	429	0.23%
2019/09/26	0.1	49.85	0	0.00	49.85	0.1	450	0.01%
2019/09/23	1	50.60	0	0.00	50.40	1	475	0.21%
2019/09/09	1	52.40	1	52.20	52.20	0	544	0.00%
2019/09/05	0	0.00	3	52.87	52.00	-3	593	-0.51%
2019/09/03	1	52.90	0	0.00	52.90	1	609	0.16%
2019/09/02	2	53.40	0	0.00	54.00	2	598	0.33%
2019/08/26	1	47.45	1	47.25	47.25	0	567	0.00%
2019/08/22	0	0.00	1	50.60	50.00	-1	565	-0.18%
2019/08/21	1	50.00	0	0.00	50.30	1	565	0.18%
2019/08/20	1	50.20	1	50.10	50.50	0	572	0.00%
2019/08/07	1	51.10	0	0.00	49.90	1	578	0.17%
2019/08/06	1	49.75	2	48.93	50.70	-1	586	-0.17%
2019/07/24	0	0.00	1	53.70	53.40	-1	625	-0.16%
2019/07/18	1	54.60	0	0.00	54.00	1	631	0.16%
2019/07/17	0	0.00	9	57.53	56.80	-9	624	-1.44%
2019/07/10	1	58.00	1	56.90	57.90	0	601	0.00%
2019/07/09	0	0.00	2	56.40	56.70	-2	583	-0.34%
2019/07/08	2	56.15	1	55.30	56.00	1	585	0.17%
2019/07/04	1	55.00	0	0.00	55.20	1	588	0.17%
2019/07/02	0	0.00	2	54.00	54.00	-2	592	-0.34%
2019/07/01	1	54.30	1	55.50	54.30	0	592	0.00%
2019/06/21	1	54.00	1	55.00	53.20	0	637	0.00%
2019/06/19	0	0.00	1	51.80	51.60	-1	677	-0.15%
2019/06/14	1	51.00	1	51.30	50.80	0	805	0.00%
2019/06/13	1	51.50	4	50.95	51.10	-3	827	-0.36%
2019/06/11	0	0.00	2	47.20	48.10	-2	898	-0.22%
2019/06/06	0	0.00	1	45.35	44.80	-1	1,032	-0.10%
2019/06/05	2	46.00	0	0.00	46.05	2	1,044	0.19%
2019/06/04	1	45.60	0	0.00	45.60	1	1,067	0.09%
2019/05/27	2	46.50	2	45.45	45.45	0	1,519	0.00%
2019/05/24	2	46.08	0	0.00	45.80	2	1,619	0.12%
2019/05/23	1	46.50	0	0.00	45.80	1	1,682	0.06%
2019/05/15	1	49.20	1	49.30	48.90	0	1,866	0.00%
2019/05/10	1	51.70	0	0.00	50.50	1	1,870	0.05%
2019/05/03	0	0.00	1	52.30	54.00	-1	1,910	-0.05%
2019/05/02	2	51.90	0	0.00	52.30	2	1,890	0.11%
2019/04/26	0	0.00	1	52.50	52.00	-1	1,899	-0.05%
2019/04/25	1	52.40	1	52.70	52.70	0	1,897	0.00%
2019/04/24	1	51.90	5	52.20	51.80	-4	1,890	-0.21%
2019/04/19	1	54.00	0	0.00	54.00	1	1,895	0.05%
2019/04/18	2	54.35	4	54.75	53.80	-2	1,908	-0.10%
2019/04/16	0	0.00	2	55.50	54.40	-2	1,902	-0.11%
2019/04/15	1	55.40	0	0.00	55.10	1	1,898	0.05%
2019/04/10	1	56.90	0	0.00	57.00	1	1,877	0.05%
2019/04/03	2	57.30	0	0.00	57.40	2	1,838	0.11%
2019/04/01	2	58.15	1	59.00	57.80	1	1,825	0.05%
2019/03/28	2	57.40	61	57.00	56.70	-59	1,803	-3.27%
2019/03/27	0	0.00	5	58.50	58.00	-5	1,794	-0.28%
2019/03/25	2	57.80	70	57.24	58.10	-68	1,769	-3.84%
2019/03/22	1	60.90	1	59.60	59.60	0	1,743	0.00%
2019/03/21	136	61.47	5	61.08	60.80	131	1,700	7.70%	大買/鉅額交易
2019/03/20	3	60.60	1	60.50	59.50	2	1,638	0.12%
2019/03/19	0	0.00	1	60.00	59.50	-1	1,604	-0.06%
2019/03/15	3	59.30	0	0.00	59.10	3	1,556	0.19%
2019/03/14	1	61.80	1	61.30	61.00	0	1,511	0.00%
2019/03/13	2	61.05	0	0.00	60.30	2	1,464	0.14%
2019/03/07	0	0.00	1	58.00	57.80	-1	1,341	-0.07%
2019/03/06	0	0.00	1	60.10	60.60	-1	1,332	-0.08%
2019/03/05	1	60.90	4	61.78	60.00	-3	1,297	-0.23%
2019/03/04	36	61.11	28	60.55	61.10	8	1,215	0.66%
2019/02/27	5	58.80	0	0.00	58.10	5	1,098	0.46%
2019/02/26	5	54.82	1	54.90	55.30	4	999	0.40%
2019/02/25	15	55.97	15	55.12	55.40	0	1,055	0.00%
2019/02/22	2	54.00	3	54.00	54.20	-1	954	-0.10%
2019/02/21	5	53.74	4	53.70	55.40	1	890	0.11%
2019/02/20	1	51.90	0	0.00	50.40	1	783	0.13%
2019/02/19	1	51.30	8	51.00	51.00	-7	780	-0.90%
2019/02/18	6	50.47	4	50.28	50.30	2	772	0.26%
2019/02/15	5	50.84	5	50.88	50.00	0	772	0.00%
2019/02/14	2	49.85	2	49.80	49.65	0	761	0.00%
2019/02/13	0	0.00	1	49.45	48.70	-1	776	-0.13%
2019/02/11	3	47.63	0	0.00	47.45	3	831	0.36%
2019/01/30	1	48.30	1	47.40	47.40	0	873	0.00%
2019/01/29	0	0.00	1	48.30	47.40	-1	939	-0.11%
2019/01/28	1	47.60	0	0.00	47.20	1	950	0.11%
2019/01/25	2	48.15	2	48.63	47.40	0	1,003	0.00%
2019/01/24	2	45.95	0	0.00	45.85	2	1,011	0.20%
2019/01/23	1	45.90	1	45.90	45.85	0	1,062	0.00%
2019/01/21	1	45.60	2	45.85	45.80	-1	1,189	-0.08%
2019/01/18	1	46.35	1	46.80	45.50	0	1,283	0.00%
2019/01/17	1	45.80	1	46.40	44.90	0	1,350	0.00%
2019/01/11	2	46.45	1	46.60	45.65	1	1,767	0.06%
2019/01/10	2	45.55	2	46.03	45.45	0	1,779	0.00%
2019/01/09	1	44.95	1	45.35	44.85	0	1,795	0.00%
2019/01/08	1	43.50	1	44.10	44.20	0	1,806	0.00%
2019/01/02	1	44.50	2	44.48	44.20	-1	1,880	-0.05%
2018/12/27	1	44.50	1	44.80	44.50	0	1,928	0.00%
2018/12/26	1	44.35	1	44.65	43.70	0	1,948	0.00%
2018/12/24	1	45.30	1	45.05	45.85	0	1,979	0.00%
2018/12/22	1	44.70	1	44.85	44.70	0	1,982	0.00%
2018/12/21	1	43.95	1	44.45	45.40	0	2,022	0.00%
2018/12/20	1	43.90	0	0.00	43.90	1	2,015	0.05%
2018/12/18	0	0.00	1	46.50	46.50	-1	2,020	-0.05%
2018/12/14	3	47.18	3	47.05	47.00	0	2,074	0.00%
2018/12/13	4	47.41	3	47.83	47.35	1	2,093	0.05%
2018/12/12	1	46.65	1	47.00	46.80	0	2,123	0.00%
2018/12/11	0	0.00	23	45.56	45.55	-23	2,155	-1.07%
2018/12/10	1	47.25	0	0.00	45.90	1	2,208	0.05%
2018/12/07	2	46.88	2	47.38	47.50	0	2,260	0.00%
2018/12/06	3	47.58	2	46.90	46.70	1	2,285	0.04%
2018/12/03	24	51.86	1	51.40	51.30	23	2,306	1.00%
2018/11/29	2	49.30	2	50.00	48.60	0	2,279	0.00%
2018/11/27	2	47.63	5	47.67	48.20	-3	2,276	-0.13%
2018/11/26	2	46.75	2	46.90	47.20	0	2,274	0.00%
2018/11/22	6	51.10	4	49.10	47.70	2	2,262	0.09%
2018/11/21	2	47.58	2	47.60	48.05	0	2,196	0.00%
2018/11/19	0	0.00	1	47.95	47.95	-1	2,221	-0.05%
2018/11/16	4	48.14	3	48.07	47.45	1	2,237	0.04%
2018/11/15	1	47.50	2	47.10	47.30	-1	2,232	-0.04%
2018/11/13	5	47.41	6	46.93	48.20	-1	2,255	-0.04%
2018/11/12	2	49.23	0	0.00	47.70	2	2,246	0.09%
2018/11/09	1	50.30	1	50.00	50.00	0	2,238	0.00%
2018/11/08	1	52.40	1	50.40	50.20	0	2,252	0.00%
2018/11/07	3	50.12	5	50.60	51.40	-2	2,216	-0.09%
2018/11/06	4	51.06	2	51.25	49.00	2	2,202	0.09%
2018/11/05	1	49.95	1	50.40	50.30	0	2,139	0.00%
2018/11/02	1	50.70	1	51.30	49.80	0	2,133	0.00%
2018/11/01	5	50.42	5	50.62	50.60	0	2,097	0.00%
2018/10/31	3	48.78	4	48.60	48.75	-1	2,062	-0.05%
2018/10/30	4	45.90	5	46.62	47.20	-1	2,028	-0.05%
2018/10/29	2	50.25	3	48.50	47.00	-1	1,996	-0.05%
2018/10/26	4	54.38	2	52.50	50.20	2	1,944	0.10%
2018/10/25	1	52.40	1	53.00	52.20	0	1,875	0.00%
2018/10/24	15	54.08	13	55.07	54.40	2	1,798	0.11%
2018/10/23	2	52.55	14	52.69	51.00	-12	1,671	-0.72%
2018/10/22	2	51.00	3	51.93	53.20	-1	1,609	-0.06%
2018/10/19	29	47.78	18	47.61	48.40	11	1,519	0.72%
2018/10/17	3	46.37	3	46.22	47.00	0	1,475	0.00%
2018/10/16	1	43.55	0	0.00	43.70	1	1,510	0.07%
2018/10/15	0	0.00	2	42.53	42.60	-2	1,573	-0.13%
2018/10/12	4	42.48	3	41.35	41.95	1	1,718	0.06%
2018/10/05	0	0.00	1	45.80	46.10	-1	1,944	-0.05%
2018/10/04	4	49.59	3	49.95	49.85	1	1,935	0.05%
2018/10/03	1	52.10	1	52.50	49.80	0	1,932	0.00%
2018/10/02	1	53.10	1	53.50	52.20	0	1,944	0.00%
2018/09/28	1	53.50	1	54.30	52.00	0	2,009	0.00%
2018/09/25	0	0.00	1	51.20	51.90	-1	2,035	-0.05%
2018/09/20	1	50.40	0	0.00	49.30	1	2,051	0.05%
2018/09/19	1	49.90	0	0.00	49.70	1	2,041	0.05%
2018/09/14	0	0.00	1	53.40	54.40	-1	2,021	-0.05%
2018/09/13	1	52.70	0	0.00	49.50	1	1,980	0.05%
2018/09/11	0	0.00	1	58.10	58.60	-1	2,022	-0.05%
2018/09/10	0	0.00	1	60.10	58.00	-1	2,044	-0.05%
2018/09/06	1	62.60	1	62.30	62.20	0	2,140	0.00%
2018/09/03	3	63.10	1	62.90	61.60	2	2,501	0.08%
2018/08/30	0	0.00	3	61.90	61.70	-3	2,752	-0.11%
2018/08/27	0	0.00	1	61.30	61.80	-1	3,199	-0.03%
2018/08/24	8.9	60.50	0	0.00	60.40	8.9	3,490	0.25%
2018/08/23	0	60.70	7	60.80	60.90	-7	3,572	-0.20%
2018/08/16	0	0.00	0	59.70	59.70	0	4,052	0.00%
2018/08/15	0	58.00	2	58.85	58.50	-2	4,175	-0.05%
2018/08/13	0	0.00	1	60.70	61.00	-1	4,343	-0.02%
2018/08/09	1	65.00	1	65.70	64.70	0	4,351	0.00%
2018/08/08	2	66.35	2	65.80	65.30	0	4,365	0.00%
2018/08/07	2	65.30	2	65.90	64.90	0	4,357	0.00%
2018/08/06	0	0.00	1	65.20	64.30	-1	4,362	-0.02%
2018/08/03	1	64.00	0	0.00	64.10	1	4,361	0.02%
2018/08/02	2	63.55	2	64.20	62.60	0	4,363	0.00%
2018/08/01	2	63.35	2	63.85	63.40	0	4,354	0.00%
2018/07/27	3	62.30	3	62.97	62.40	0	4,327	0.00%
2018/07/26	1	62.20	1	62.80	61.90	0	4,317	0.00%
2018/07/24	0	0.00	1	64.00	62.80	-1	4,314	-0.02%
2018/07/23	2	62.25	0	0.00	61.50	2	4,295	0.05%
2018/07/20	6	70.55	5	69.88	67.70	1	4,261	0.02%
2018/07/19	4	71.35	2	70.60	69.00	2	4,202	0.05%
2018/07/17	1	67.30	5	68.28	69.80	-4	4,039	-0.10%
2018/07/16	5	67.30	2	66.85	66.00	3	3,981	0.08%
2018/07/12	0	0.00	1	63.60	64.00	-1	3,911	-0.03%
2018/07/10	0	0.00	4	62.60	61.90	-4	3,983	-0.10%
2018/07/06	4	62.10	4	61.15	61.90	0	4,134	0.00%
2018/07/05	1	63.00	1	63.50	61.30	0	4,252	0.00%
2018/07/03	2	65.40	1	65.50	62.90	1	4,267	0.02%
2018/07/02	0	0.00	1	64.10	63.50	-1	4,242	-0.02%
2018/06/28	1	62.50	0	0.00	62.00	1	4,228	0.02%
2018/06/26	0	0.00	2	62.75	63.30	-2	4,336	-0.05%
2018/06/25	22	64.47	2	63.55	63.00	20	4,356	0.46%
2018/06/22	0	0.00	1	63.00	62.00	-1	4,356	-0.02%
2018/06/21	20	64.20	20	64.50	64.20	0	4,375	0.00%
2018/06/20	31	64.81	32	62.76	65.00	-1	4,364	-0.02%
2018/06/19	1	63.00	20	62.70	62.00	-19	4,365	-0.44%
2018/06/15	21	64.65	0	0.00	64.50	21	4,446	0.47%
2018/06/14	2	67.15	24	67.28	66.90	-22	4,427	-0.50%
2018/06/13	17	67.88	17	67.83	67.30	0	4,376	0.00%
2018/06/12	4	67.38	9	67.37	66.70	-5	4,381	-0.11%
2018/06/11	2	64.95	1	65.90	65.20	1	4,362	0.02%
2018/06/08	10	65.03	5	65.44	64.00	5	4,285	0.12%
2018/06/07	1	62.50	1	62.20	62.50	0	4,133	0.00%
2018/06/06	3	63.17	10	64.60	63.50	-7	4,133	-0.17%
2018/06/05	42	64.55	45	63.32	63.00	-3	4,151	-0.07%
2018/06/04	25	62.47	33	63.66	61.50	-8	3,975	-0.20%
2018/06/01	17	60.91	12	60.83	62.00	5	3,807	0.13%
2018/05/31	6	54.93	7	55.17	57.20	-1	3,509	-0.03%
2018/05/30	5	51.80	0	0.00	52.00	5	3,428	0.15%
2018/05/29	1	53.60	1	55.00	52.90	0	3,403	0.00%
2018/05/28	1	57.10	0	0.00	55.00	1	3,356	0.03%
2018/05/25	3	56.80	7	56.83	55.60	-4	3,325	-0.12%
2018/05/24	7	55.40	11	54.62	56.80	-4	3,194	-0.13%
2018/05/23	13	53.42	21	52.82	51.70	-8	3,019	-0.26%
2018/05/22	5	51.34	5	51.58	51.50	0	2,936	0.00%
2018/05/21	1	48.50	3	49.42	49.50	-2	2,818	-0.07%
2018/05/11	1	45.15	1	46.00	44.00	0	2,817	0.00%
2018/05/10	1	45.25	0	0.00	44.95	1	2,810	0.04%
2018/05/03	1	46.30	0	0.00	46.05	1	2,884	0.03%
2018/05/02	1	47.55	0	0.00	47.55	1	2,940	0.03%
2018/04/27	1	45.35	1	46.25	46.25	0	3,036	0.00%
2018/04/26	0	0.00	1	47.60	45.00	-1	3,143	-0.03%
2018/04/25	2	46.93	1	47.25	48.00	1	3,129	0.03%
2018/04/20	1	49.60	1	50.50	49.60	0	3,334	0.00%
2018/04/18	1	49.10	0	0.00	48.60	1	3,312	0.03%
2018/04/17	10	51.41	1	51.00	49.30	9	3,276	0.27%
2018/04/16	2	51.15	5	52.86	50.60	-3	3,232	-0.09%
2018/04/13	4	51.08	9	51.41	50.50	-5	3,190	-0.16%
2018/04/12	4	51.30	1	49.75	51.30	3	3,138	0.10%
2018/04/11	8	48.54	10	48.47	49.25	-2	3,024	-0.07%
2018/04/10	0	0.00	2	45.40	44.85	-2	2,866	-0.07%
2018/04/02	0	0.00	1	45.90	44.20	-1	2,862	-0.03%
2018/03/31	1	44.45	0	0.00	45.05	1	2,879	0.03%
2018/03/30	1	45.60	3	44.00	44.25	-2	2,881	-0.07%
2018/03/29	3	45.18	5	45.18	44.85	-2	2,860	-0.07%
2018/03/28	1	43.90	0	0.00	43.30	1	2,782	0.04%
2018/03/23	3	41.95	0	0.00	42.00	3	2,752	0.11%
2018/03/22	2	44.90	20	45.79	42.85	-18	2,771	-0.65%
2018/03/21	20	44.40	3	45.17	44.95	17	2,717	0.63%
2018/03/20	2	43.05	2	42.43	42.20	0	2,620	0.00%
2018/03/19	0	0.00	3	43.85	43.85	-3	2,637	-0.11%
2018/03/16	6	44.98	5	44.58	44.60	1	2,744	0.04%
2018/03/15	3	42.97	2	42.65	44.40	1	2,770	0.04%
2018/03/13	9	40.49	4	39.81	40.75	5	2,946	0.17%
2018/03/12	5	39.57	1	40.55	38.95	4	3,030	0.13%
2018/03/09	4	39.00	5	38.92	39.60	-1	3,019	-0.03%
2018/03/08	0	0.00	3	35.80	36.75	-3	2,952	-0.10%
2018/03/07	2	35.58	0	0.00	35.00	2	2,955	0.07%
2018/03/05	1	36.90	0	0.00	36.30	1	2,996	0.03%
2018/03/02	0	0.00	1	37.90	37.50	-1	3,016	-0.03%
2018/03/01	1	37.90	0	0.00	37.50	1	3,038	0.03%
2018/02/27	4	38.13	3	38.70	37.85	1	3,066	0.03%
2018/02/26	1	37.55	0	0.00	37.50	1	3,040	0.03%
2018/02/23	10	38.70	12	38.85	38.70	-2	3,110	-0.06%
2018/02/22	2	37.55	4	37.96	38.75	-2	3,305	-0.06%
2018/02/12	0	0.00	7	34.85	34.85	-7	3,426	-0.20%
2018/02/09	2	35.55	1	35.30	35.25	1	3,450	0.03%
2018/02/07	5	34.50	4	33.50	33.50	1	3,392	0.03%
2018/02/05	1	35.40	1	35.50	35.65	0	3,376	0.00%
2018/02/02	1	37.15	0	0.00	37.10	1	3,402	0.03%
2018/02/01	1	37.80	0	0.00	37.60	1	3,428	0.03%
2018/01/31	0	0.00	2	37.90	37.50	-2	3,532	-0.06%
2018/01/30	4	38.58	2	38.78	38.15	2	3,571	0.06%
2018/01/29	0	0.00	8	38.50	38.40	-8	3,575	-0.22%
2018/01/26	9	38.87	11	38.61	38.85	-2	3,548	-0.06%
2018/01/25	9	38.43	3	39.28	38.00	6	3,534	0.17%
2018/01/24	5	38.37	5	37.92	38.60	0	3,498	0.00%
2018/01/23	2	37.35	2	37.63	36.80	0	3,491	0.00%
2018/01/22	8	37.27	10	38.19	38.45	-2	3,593	-0.06%
2018/01/19	2	37.20	4	37.40	37.05	-2	3,531	-0.06%
2018/01/18	1	37.00	11	36.78	36.90	-10	3,530	-0.28%
2018/01/17	7	37.37	3	37.83	37.50	4	3,520	0.11%
2018/01/16	9	37.70	16	37.67	37.30	-7	3,529	-0.20%
2018/01/12	2	46.18	2	45.30	46.00	0	3,371	0.00%
2018/01/10	10	44.60	0	0.00	44.60	10	3,482	0.29%
2018/01/09	0	0.00	2	45.50	45.65	-2	3,572	-0.06%
2018/01/08	1	46.35	0	0.00	45.30	1	3,587	0.03%
2018/01/05	6	47.49	4	47.85	47.30	2	3,610	0.06%
2018/01/04	1	46.65	0	0.00	46.65	1	3,723	0.03%
2018/01/03	2	47.25	1	47.80	47.10	1	3,935	0.03%