先進光 (3362)-永豐金-中壢券商分點個股進出

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
205.5
漲跌
▼1.0
漲幅
-0.48%
成交量
732張
產業
上櫃光電類股
397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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/04/18	0	208.50	2	207.49	205.50	-2	3,499	-0.06%
2024/04/16	3	193.35	1.2	201.42	201.00	1.8	3,526	0.05%
2024/04/15	2.2	205.65	0	0.00	206.00	2.2	3,516	0.06%
2024/04/12	0	230.50	0	0.00	228.00	0	3,475	0.00%
2024/04/11	0	0.00	6	224.50	226.00	-6	3,465	-0.17%
2024/04/10	4.1	226.70	0	0.00	224.00	4.1	3,478	0.12%
2024/04/09	2	239.00	0	0.00	229.00	2	3,469	0.06%
2024/04/08	1	238.50	1.1	230.59	236.50	-0.1	3,431	0.00%
2024/04/03	0	224.50	0.1	223.50	223.00	-0.1	3,410	0.00%
2024/04/01	0.1	226.53	0	0.00	225.00	0.1	3,475	0.00%
2024/03/29	0.1	226.37	0	0.00	226.00	0.1	3,495	0.00%
2024/03/28	1	224.00	0	0.00	223.00	1	3,594	0.03%
2024/03/27	0	226.00	0	0.00	227.50	0	3,675	0.00%
2024/03/26	2	228.25	2	230.00	224.50	0	3,720	0.00%
2024/03/22	0	229.05	0	0.00	231.00	0	3,744	0.00%
2024/03/21	2.1	228.32	1	232.50	227.50	1.1	3,755	0.03%
2024/03/15	11.2	241.63	10	234.05	232.00	1.2	4,094	0.03%
2024/03/14	0	230.00	0	0.00	230.00	0	4,052	0.00%
2024/03/13	1	231.50	1	230.50	228.00	0	4,023	0.00%
2024/03/12	2	242.50	0	0.00	240.00	2	3,978	0.05%
2024/03/11	4.2	245.60	2.2	240.19	237.00	2	3,942	0.05%
2024/03/08	1.2	265.50	1.2	266.12	260.00	0	3,879	0.00%
2024/03/07	0	0.00	1	280.50	280.00	-1	3,866	-0.03%
2024/03/06	0	283.00	2	279.00	285.00	-2	3,895	-0.05%
2024/03/05	0	274.00	0	0.00	280.00	0	3,909	0.00%
2024/03/04	0.2	283.50	0	0.00	277.00	0.2	3,915	0.01%
2024/02/29	0	279.00	1.2	278.33	283.00	-1.2	4,216	-0.03%
2024/02/27	2.1	276.52	0.2	272.17	278.00	2	4,405	0.04%
2024/02/26	0	0.00	0.1	265.00	275.50	-0.1	4,929	0.00%
2024/02/23	2.1	262.69	1.1	265.07	261.50	1	5,136	0.02%
2024/02/22	5	279.30	3	265.67	281.00	2	5,227	0.04%
2024/02/21	2	259.00	2	252.52	259.00	0	5,205	0.00%
2024/02/20	7	246.86	6	248.50	251.00	1	5,118	0.02%
2024/02/19	5	241.41	9	229.89	242.00	-4	5,087	-0.08%
2024/02/16	2	228.00	2.7	222.78	225.50	-0.7	5,044	-0.01%
2024/02/15	1.3	223.00	2	221.75	222.00	-0.7	4,979	-0.01%
2024/02/05	2.6	212.04	2	212.75	212.00	0.6	4,882	0.01%
2024/02/02	8.1	211.49	6.1	212.41	210.00	2	4,828	0.04%
2024/02/01	1.2	206.37	1	207.00	208.00	0.2	4,740	0.00%
2024/01/31	5.2	202.32	5.1	200.46	205.00	0.1	4,613	0.00%
2024/01/30	4.1	189.71	4	189.13	193.00	0.1	4,390	0.00%
2024/01/29	4.1	185.99	2	185.50	184.50	2.1	4,327	0.05%
2024/01/24	1.1	188.29	10	184.85	182.00	-9	4,252	-0.21%
2024/01/23	9	182.50	2	181.50	182.50	7	4,195	0.17%
2024/01/22	0	0.00	1	177.50	173.00	-1	4,064	-0.02%
2024/01/19	0	0.00	2	172.50	174.00	-2	4,044	-0.05%
2024/01/18	2	167.00	3	171.00	171.50	-1	4,034	-0.02%
2024/01/17	2	172.75	1.2	170.02	170.00	0.9	4,083	0.02%
2024/01/16	5	175.70	2	174.50	173.50	3	4,073	0.07%
2024/01/15	0	178.50	7	178.07	176.50	-7	4,060	-0.17%
2024/01/12	3	177.50	6	176.50	176.50	-3	4,027	-0.07%
2024/01/11	1.1	169.91	0	0.00	169.50	1.1	3,990	0.03%
2024/01/09	5	168.50	0	0.00	165.00	5	4,013	0.12%
2024/01/05	2.1	167.47	0	0.00	165.50	2.1	4,013	0.05%
2024/01/04	1	167.50	0	0.00	166.00	1	4,005	0.02%
2023/12/29	0	174.00	0	0.00	173.00	0	4,104	0.00%
2023/12/28	2	176.75	3	175.17	174.00	-1	4,099	-0.02%
2023/12/27	1	176.00	1	176.00	176.50	0	4,090	0.00%
2023/12/25	8	171.94	10	169.15	170.00	-2	4,054	-0.05%
2023/12/22	3	176.00	4	179.13	178.00	-1	4,026	-0.02%
2023/12/21	1	171.58	4.2	170.84	175.50	-3.2	3,936	-0.08%
2023/12/20	2.2	169.58	0	0.00	169.50	2.2	3,904	0.06%
2023/12/19	1	164.00	0	0.00	165.00	1	3,858	0.03%
2023/12/18	3	168.17	1	166.00	166.00	2	3,850	0.05%
2023/12/15	6	170.83	6.1	172.41	169.50	0	3,849	0.00%
2023/12/14	28	182.25	32.1	184.71	174.00	-4	3,830	-0.11%
2023/12/13	24	184.13	24.1	186.45	181.50	-0.1	3,678	0.00%
2023/12/11	0.1	185.50	0	0.00	184.50	0.1	3,736	0.00%
2023/12/06	1	181.00	0	0.00	180.00	1	3,849	0.03%
2023/12/05	1	185.00	1.1	184.32	181.00	-0.1	3,896	0.00%
2023/12/04	0	186.00	0	0.00	186.00	0	3,925	0.00%
2023/12/01	0	0.00	2	191.75	193.00	-2	4,045	-0.05%
2023/11/30	0.1	182.17	0	0.00	184.50	0.1	4,017	0.00%
2023/11/29	0.1	179.86	0	0.00	180.00	0.1	3,999	0.00%
2023/11/28	2	178.75	8	178.56	178.50	-6	3,986	-0.15%
2023/11/27	2	186.25	2	183.00	182.50	0	3,836	0.00%
2023/11/24	11	183.27	8	184.69	185.50	3	3,690	0.08%
2023/11/22	3	168.67	15	170.13	175.00	-12	2,948	-0.41%
2023/11/21	3	157.50	3	158.00	159.50	0	2,727	0.00%
2023/11/20	7	153.29	11	154.59	154.00	-4	2,573	-0.16%
2023/11/16	1	149.00	2	150.50	145.50	-1	2,577	-0.04%
2023/11/15	2	148.50	2	142.25	148.50	0	2,588	0.00%
2023/11/10	1	143.00	0	0.00	137.00	1	3,329	0.03%
2023/11/09	1	139.00	1	138.50	139.00	0	3,488	0.00%
2023/11/06	1	143.50	1	142.50	140.50	0	4,015	0.00%
2023/11/02	0	0.00	1	138.00	137.50	-1	4,212	-0.02%
2023/11/01	2	134.50	2.2	134.55	134.00	-0.2	4,229	0.00%
2023/10/31	1	144.50	0	0.00	135.00	1	4,239	0.02%
2023/10/25	4	145.38	5	142.40	141.50	-1	4,212	-0.02%
2023/10/24	1	134.50	2	138.50	138.50	-1	4,162	-0.02%
2023/10/20	2	135.00	0	0.00	134.50	2	4,214	0.05%
2023/10/19	2.1	137.07	1	132.00	136.00	1.1	4,254	0.03%
2023/10/17	1.1	141.45	1	138.00	138.00	0.1	4,456	0.00%
2023/10/16	1	141.50	1	139.00	139.00	0	4,713	0.00%
2023/10/12	1	144.50	1	144.00	144.00	0	5,257	0.00%
2023/10/06	0	0.00	1	148.50	147.50	-1	5,727	-0.02%
2023/10/05	2	152.50	1	155.50	148.00	1	5,927	0.02%
2023/10/04	1	144.50	1	145.50	145.50	0	6,157	0.00%
2023/10/03	0	0.00	2	147.50	143.50	-2	6,581	-0.03%
2023/10/02	2.1	148.24	1	151.00	149.00	1.1	6,962	0.02%
2023/09/27	6	141.75	2	142.25	145.50	4	7,601	0.05%
2023/09/25	3	152.33	1.1	154.48	149.50	2	7,599	0.03%
2023/09/22	1	149.00	0	0.00	151.50	1	7,576	0.01%
2023/09/21	1	147.00	1	148.50	149.50	0	7,569	0.00%
2023/09/20	4.1	149.13	1	151.00	148.00	3.1	7,553	0.04%
2023/09/19	2	152.75	1	154.00	149.50	1	7,566	0.01%
2023/09/18	4	155.25	0.3	156.00	152.00	3.8	7,574	0.05%
2023/09/15	20	157.63	4.1	159.70	155.00	15.9	7,539	0.21%
2023/09/14	2	156.00	3.1	157.50	157.50	-1.1	7,413	-0.01%
2023/09/12	1	146.00	0	0.00	143.00	1	7,359	0.01%
2023/09/11	1	152.50	1	145.50	145.50	0	7,396	0.00%
2023/09/08	1	155.50	14	155.00	153.00	-13	7,394	-0.18%
2023/09/07	0	0.00	15	158.30	158.50	-15	7,410	-0.20%
2023/09/06	0.1	160.00	1	157.00	158.00	-0.9	7,450	-0.01%
2023/09/05	0	0.00	1	165.50	163.00	-1	7,451	-0.01%
2023/09/01	0	0.00	2	158.50	158.50	-2	7,503	-0.03%
2023/08/29	1	157.00	0	0.00	158.00	1	7,771	0.01%
2023/08/22	1	157.50	1	152.50	154.50	0	8,287	0.00%
2023/08/21	1	155.50	0	0.00	155.00	1	8,156	0.01%
2023/08/18	13	164.50	9	162.34	158.00	4	8,053	0.05%
2023/08/17	3	153.17	4.6	157.52	162.50	-1.6	7,568	-0.02%
2023/08/16	3.1	147.34	4	146.88	148.00	-0.9	7,375	-0.01%
2023/08/15	13	146.81	9	148.78	148.00	4	7,370	0.05%
2023/08/14	12	146.96	19	149.53	145.50	-7	7,445	-0.09%
2023/08/11	6	143.58	6.1	146.99	144.00	-0.1	7,296	0.00%
2023/08/10	0	0.00	3	133.00	134.50	-3	7,168	-0.04%
2023/08/09	9	134.22	8	135.50	134.00	1	7,041	0.01%
2023/08/08	16.1	147.16	0.4	150.00	142.00	15.7	6,934	0.23%
2023/08/07	1	151.00	0	0.00	157.00	1	6,834	0.01%
2023/08/02	0	0.00	3	148.67	143.50	-3	6,813	-0.04%
2023/08/01	0	0.00	0.4	144.00	146.00	-0.4	6,804	-0.01%
2023/07/31	2.5	145.54	0	0.00	146.00	2.5	6,825	0.04%
2023/07/28	0.3	149.67	0.5	148.10	148.50	-0.2	6,868	0.00%
2023/07/27	0	0.00	0.2	143.50	148.50	-0.2	6,885	0.00%
2023/07/26	3.4	143.16	5	137.50	142.50	-1.7	6,922	-0.02%
2023/07/25	2.2	150.14	0	0.00	150.50	2.2	6,883	0.03%
2023/07/24	0.3	148.50	18	148.36	148.50	-17.7	6,876	-0.26%
2023/07/21	1	154.00	10	153.35	157.50	-9	6,847	-0.13%
2023/07/20	3	154.33	13	154.38	156.50	-10	6,734	-0.15%
2023/07/19	18	156.11	15	155.43	155.00	3	6,591	0.05%
2023/07/18	12	148.50	7	152.57	147.00	5	6,367	0.08%
2023/07/17	24	146.81	29	140.60	150.50	-5	6,100	-0.08%
2023/07/14	42	136.40	32	130.64	137.00	10	5,895	0.17%
2023/07/13	4	126.88	21	127.14	125.00	-17	5,633	-0.30%
2023/07/12	10	126.50	5	128.60	123.00	5	5,470	0.09%
2023/07/11	6	125.00	19	123.84	129.00	-13	5,292	-0.25%
2023/07/10	49.2	126.74	33	124.52	121.00	16.2	4,986	0.32%
2023/07/07	9	120.17	9.1	120.35	119.50	-0.1	4,576	0.00%
2023/07/06	9.1	119.10	3	114.67	113.00	6.1	4,203	0.14%
2023/07/05	2	114.50	4	115.00	117.50	-2	3,888	-0.05%
2023/07/04	16.1	105.00	0	0.00	107.00	16.1	3,632	0.44%
2023/07/03	1	102.50	1	102.00	102.00	0	3,593	0.00%
2023/06/30	0	0.00	1	102.00	102.50	-1	3,629	-0.03%
2023/06/28	0	0.00	1	101.00	99.60	-1	3,801	-0.03%
2023/06/27	1	104.50	1	104.50	100.00	0	4,008	0.00%
2023/06/26	0	0.00	2	104.25	103.00	-2	3,999	-0.05%
2023/06/21	1	99.60	0	0.00	99.40	1	3,998	0.03%
2023/06/20	1	99.60	0	0.00	99.00	1	4,063	0.02%
2023/06/19	2	102.50	0.8	101.00	102.00	1.2	4,072	0.03%
2023/06/15	3	103.00	0	0.00	102.00	3	4,077	0.07%
2023/06/14	3	108.17	0	0.00	105.50	3	4,061	0.07%
2023/06/13	0	0.00	1	107.00	106.50	-1	4,006	-0.02%
2023/06/12	0	0.00	2	107.00	105.00	-2	3,973	-0.05%
2023/06/09	8	103.75	8	104.69	105.00	0	3,916	0.00%
2023/06/08	1.3	98.54	6	98.40	97.80	-4.7	3,847	-0.12%
2023/06/07	1	100.50	2	100.50	100.00	-1	3,904	-0.03%
2023/06/06	2.2	102.45	1	100.00	100.50	1.2	4,321	0.03%
2023/06/05	6	108.08	11	107.18	106.50	-5	4,905	-0.10%
2023/06/02	11	105.32	5	106.20	104.50	6	5,298	0.11%
2023/06/01	6	107.08	13	108.42	105.00	-7	5,956	-0.12%
2023/05/31	4	101.50	5	100.90	101.00	-1	6,135	-0.02%
2023/05/30	3	101.43	7	102.21	101.00	-4	6,418	-0.06%
2023/05/29	7	100.14	4	101.00	99.50	3	6,498	0.05%
2023/05/25	1	96.20	1	96.10	96.10	0	6,463	0.00%
2023/05/24	0	0.00	1	97.20	95.80	-1	6,596	-0.02%
2023/05/18	10	99.87	1	99.80	97.00	9	6,641	0.14%
2023/05/17	2	93.35	6	96.68	99.10	-4	6,385	-0.06%
2023/05/16	0	0.00	1	92.30	90.10	-1	6,303	-0.02%
2023/05/12	0	0.00	2	88.50	89.70	-2	6,270	-0.03%
2023/05/11	0	0.00	1	88.00	88.10	-1	6,277	-0.02%
2023/05/09	0	0.00	1	89.30	89.10	-1	6,390	-0.02%
2023/05/05	3	93.10	2	94.05	92.20	1	6,426	0.02%
2023/05/04	2	93.05	1	95.40	92.70	1	6,469	0.02%
2023/05/03	2	92.05	0	0.00	92.00	2	6,419	0.03%
2023/05/02	7	94.33	3	95.23	94.50	4	6,402	0.06%
2023/04/28	1	93.60	0	0.00	91.50	1	6,351	0.02%
2023/04/21	3	94.80	2	93.55	92.90	1	6,260	0.02%
2023/04/20	2	95.95	0	0.00	96.00	2	6,219	0.03%
2023/04/19	2	99.30	1	100.00	98.50	1	6,173	0.02%
2023/04/18	6	101.75	5	100.00	100.00	1	6,121	0.02%
2023/04/17	2	104.00	2	104.50	105.00	0	6,062	0.00%
2023/04/14	3	104.00	2	104.50	103.00	1	6,057	0.02%
2023/04/13	1	104.50	1	104.00	104.00	0	6,024	0.00%
2023/04/12	1	107.50	2	107.25	107.50	-1	5,999	-0.02%
2023/04/11	0	0.00	1	107.50	107.00	-1	5,991	-0.02%
2023/04/10	2	109.25	12	108.54	108.00	-10	5,978	-0.17%
2023/04/06	9	105.11	5	105.80	106.50	4	5,877	0.07%
2023/03/31	7	103.50	0	0.00	103.50	7	5,837	0.12%
2023/03/30	0	0.00	2	105.50	106.00	-2	5,801	-0.03%
2023/03/29	2	103.00	30	101.00	103.50	-28	5,745	-0.49%
2023/03/28	6	104.58	21	104.50	104.50	-15	5,679	-0.26%
2023/03/27	0	0.00	1	117.50	116.00	-1	5,550	-0.02%
2023/03/24	3	118.50	1	118.00	118.50	2	5,740	0.03%
2023/03/23	1	124.00	2	120.75	124.50	-1	5,717	-0.02%
2023/03/22	1	119.00	1	118.50	117.00	0	5,721	0.00%
2023/03/17	0	0.00	1	111.00	114.50	-1	5,722	-0.02%
2023/03/16	1	109.00	0.4	108.50	109.00	0.6	5,751	0.01%
2023/03/15	5	108.80	0.3	112.79	108.00	4.7	5,801	0.08%
2023/03/13	0	0.00	2	105.50	110.50	-2	5,800	-0.03%
2023/03/10	20.1	110.99	0	0.00	108.50	20.1	5,756	0.35%
2023/03/09	5.3	116.98	50	116.26	116.00	-44.7	5,712	-0.78%
2023/03/08	18.3	113.85	53	112.57	114.00	-34.7	5,429	-0.64%
2023/03/07	54	112.24	9	109.28	114.50	45	4,766	0.94%
2023/03/06	110	103.44	62	102.73	104.50	48	4,331	1.11%	大買/
2023/03/03	12	95.36	6	93.82	98.60	6	3,607	0.17%
2023/03/02	19	87.74	16	87.83	89.70	3	3,256	0.09%
2023/03/01	16	87.09	4	86.30	85.50	12	3,056	0.39%
2023/02/24	0	0.00	12	83.60	83.30	-12	2,905	-0.41%
2023/02/23	1	83.20	15	82.49	83.10	-14	2,893	-0.48%
2023/02/21	15	83.13	4	81.33	87.40	11	2,949	0.37%
2023/02/20	3	78.57	3	79.27	79.50	0	2,829	0.00%
2023/02/14	5	79.00	0	0.00	78.10	5	3,151	0.16%
2023/02/09	0	0.00	1	79.00	78.70	-1	3,152	-0.03%
2023/02/08	11	79.20	24	78.65	78.00	-13	3,147	-0.41%
2023/02/07	15	80.13	7	78.20	78.70	8	3,113	0.26%
2023/02/03	10	76.79	3.2	77.57	76.50	6.8	3,042	0.22%
2023/02/02	0	0.00	3	76.40	76.50	-3	3,006	-0.10%
2023/02/01	0	0.00	5	71.88	72.80	-5	2,954	-0.17%
2023/01/31	5	72.30	0	0.00	72.10	5	2,948	0.17%
2023/01/30	5	71.60	2	71.35	71.20	3	2,945	0.10%
2023/01/13	0.2	67.20	15	66.92	68.30	-14.8	2,954	-0.50%
2023/01/04	10	72.80	10	70.60	71.10	0	2,971	0.00%
2023/01/03	0	0.00	1	71.00	70.90	-1	2,976	-0.03%
2022/12/29	20	70.09	25	67.53	70.30	-5	2,996	-0.17%
2022/12/28	1	71.30	15	69.66	69.40	-14	3,006	-0.47%
2022/12/27	0	0.00	1	72.60	71.70	-1	3,033	-0.03%
2022/12/23	0	0.00	2	70.50	71.10	-2	3,047	-0.07%
2022/12/21	2	71.20	20	70.47	70.70	-18	3,103	-0.58%
2022/12/20	1	71.30	50	72.25	71.30	-49	3,103	-1.58%
2022/12/19	2	75.40	62	75.46	75.40	-60	3,084	-1.95%
2022/12/16	10	82.76	3	81.10	80.90	7	3,005	0.23%
2022/12/14	0	0.00	2	82.05	82.40	-2	2,765	-0.07%
2022/12/13	1	78.50	8	78.53	78.30	-7	2,689	-0.26%
2022/12/12	1	78.10	0	79.20	79.10	1	2,680	0.04%
2022/12/09	1	80.20	50	80.49	80.20	-49	2,698	-1.82%
2022/12/08	46	82.02	3	82.00	82.20	43	2,666	1.61%
2022/12/07	0	0.00	97	78.58	78.30	-97	2,642	-3.67%
2022/12/06	0	0.00	11	81.16	80.10	-11	2,627	-0.42%
2022/12/05	1	81.10	0	0.00	81.10	1	2,658	0.04%
2022/12/02	0	0.00	30	80.42	81.20	-30	2,727	-1.10%
2022/12/01	3	80.80	0	0.00	80.00	3	2,818	0.11%
2022/11/30	3	83.27	2	82.05	81.40	1	3,226	0.03%
2022/11/29	0	0.00	1	79.70	80.90	-1	3,198	-0.03%
2022/11/28	1	80.50	1	78.50	80.30	0	3,714	0.00%
2022/11/25	0	0.00	3	79.20	78.10	-3	3,859	-0.08%
2022/11/24	1	77.60	53	78.09	78.50	-52	3,890	-1.34%
2022/11/22	0	0.00	0	78.60	78.80	0	3,894	0.00%
2022/11/21	0	0.00	10	79.08	78.50	-10	3,910	-0.26%
2022/11/18	1	78.70	3	77.63	79.10	-2	3,858	-0.05%
2022/11/17	5	78.90	1	80.59	78.10	4	3,769	0.11%
2022/11/16	2	74.25	2	74.90	74.60	0	3,625	0.00%
2022/11/15	4	73.78	5	74.52	74.50	-1	3,572	-0.03%
2022/11/14	11	69.44	12	69.32	69.70	-1	3,470	-0.03%
2022/11/11	13	66.52	32	66.53	68.20	-19	3,450	-0.55%
2022/11/10	13	62.95	1	65.10	65.10	12	3,324	0.36%
2022/11/08	1	58.90	2	58.75	58.10	-1	3,444	-0.03%
2022/11/07	0	0.00	7	58.34	58.10	-7	3,454	-0.20%
2022/11/04	1	57.40	0	0.00	58.20	1	3,517	0.03%
2022/11/02	5	57.76	5	56.70	56.70	0	3,871	0.00%
2022/11/01	0	0.00	1	55.90	56.00	-1	3,900	-0.03%
2022/10/31	3	55.10	0	0.00	54.70	3	3,951	0.08%
2022/10/27	3	55.53	1	54.10	55.20	2	3,964	0.05%
2022/10/26	0	53.50	0	0.00	53.00	0	3,971	0.00%
2022/10/21	0	0.00	3	55.40	55.40	-3	4,025	-0.07%
2022/10/19	6	59.35	9	58.72	57.40	-3	4,097	-0.07%
2022/10/18	2	58.95	2	58.40	58.70	0	4,155	0.00%
2022/10/17	5	58.00	0	0.00	58.00	5	4,194	0.12%
2022/10/13	0	0.00	2	60.10	56.00	-2	4,538	-0.04%
2022/10/12	0	0.00	1	60.30	60.10	-1	4,916	-0.02%
2022/10/11	1	60.50	0	0.00	60.50	1	5,294	0.02%
2022/10/06	23	65.85	0	0.00	65.60	23	5,614	0.41%
2022/10/05	2	66.70	18	66.21	64.60	-16	5,629	-0.28%
2022/10/04	30	66.08	13	65.45	66.00	17	5,605	0.30%
2022/09/29	2	63.10	1	63.00	61.90	1	5,636	0.02%
2022/09/28	1	65.10	0	0.00	62.50	1	5,612	0.02%
2022/09/26	1	69.50	0	0.00	67.00	1	5,537	0.02%
2022/09/22	1	74.50	1	75.30	75.50	0	5,492	0.00%
2022/09/20	1	76.00	0	0.00	75.90	1	5,469	0.02%
2022/09/16	3	77.73	0	0.00	76.60	3	5,455	0.05%
2022/09/14	1	80.30	0	0.00	81.20	1	5,392	0.02%
2022/09/13	2	84.60	4	82.75	82.00	-2	5,340	-0.04%
2022/09/12	2	84.50	2	84.50	84.30	0	5,288	0.00%
2022/09/08	4	82.73	3	83.10	83.50	1	5,218	0.02%
2022/09/06	16	87.38	25	88.02	85.10	-9	5,009	-0.18%
2022/09/05	1	82.00	2	84.95	83.90	-1	4,556	-0.02%
2022/09/02	46	86.20	37	87.54	83.00	9	4,421	0.20%
2022/09/01	6	83.45	10	86.36	87.00	-4	3,922	-0.10%
2022/08/31	0	0.00	13	78.05	79.10	-13	3,738	-0.35%
2022/08/30	2	78.20	1	79.50	78.20	1	3,687	0.03%
2022/08/26	2	78.10	2	77.35	77.60	0	3,593	0.00%
2022/08/25	1	75.20	1	74.20	73.60	0	3,528	0.00%
2022/08/23	2	74.00	3	74.77	74.50	-1	3,508	-0.03%
2022/08/22	6	76.32	4	75.00	75.00	2	3,472	0.06%
2022/08/19	1	77.70	1.3	77.30	77.30	-0.3	3,453	-0.01%
2022/08/18	3	76.93	3.1	78.63	77.30	-0.1	3,431	0.00%
2022/08/16	2	79.85	1	79.70	77.70	1	3,351	0.03%
2022/08/15	1	75.00	0	0.00	77.90	1	3,242	0.03%
2022/08/12	1	77.40	0	0.00	78.00	1	3,180	0.03%
2022/08/11	1	77.90	2	78.35	77.50	-1	3,142	-0.03%
2022/08/10	4	81.85	1	81.50	78.80	3	3,063	0.10%
2022/08/09	2.1	79.44	2	79.40	78.90	0.1	2,789	0.00%
2022/08/08	22.1	81.41	0	0.00	82.60	22.1	2,668	0.83%
2022/08/05	9	79.70	1	80.50	79.80	8	2,606	0.31%
2022/08/04	0.1	74.70	0	0.00	75.30	0.1	2,544	0.00%
2022/08/02	0.1	76.50	0	0.00	77.00	0.1	2,486	0.00%
2022/08/01	12	80.00	0	0.00	78.20	12	2,475	0.48%
2022/07/29	0	78.50	0	0.00	78.80	0	2,454	0.00%
2022/07/28	18	79.80	0	0.00	76.90	18	2,423	0.74%
2022/07/27	29	79.19	0	0.00	79.10	29	2,389	1.21%
2022/07/26	0	77.50	0	0.00	76.00	0	2,341	0.00%
2022/07/25	39	79.42	1	78.30	79.10	38	2,304	1.65%
2022/07/22	0.1	76.44	0	0.00	76.80	0.1	2,235	0.00%
2022/07/21	62	77.24	2	76.30	77.30	60	2,191	2.74%
2022/07/20	10	77.11	0	0.00	77.10	10	2,035	0.49%
2022/07/19	234	75.44	71	73.35	76.10	163	1,816	8.97%	大買/鉅額交易
2022/07/18	125	70.41	140	70.95	72.90	-15	1,408	-1.06%	大買/大賣/
2022/07/15	123	66.86	82	66.60	69.60	41	1,012	4.05%	大買/
2022/07/14	5	58.92	9	61.44	63.30	-4	813	-0.49%
2022/07/13	0	0.00	4	56.70	57.60	-4	654	-0.61%
2022/07/12	1	52.10	0	0.00	52.40	1	612	0.16%
2022/07/08	6	58.10	3	59.33	58.70	3	578	0.52%
2022/07/01	1	52.50	0	0.00	52.00	1	495	0.20%
2022/06/10	1	69.10	0	0.00	67.20	1	477	0.21%
2022/06/08	0	0.00	1	66.00	65.00	-1	405	-0.25%
2022/06/07	2	65.90	1	67.20	66.50	1	399	0.25%
2022/04/27	1	56.10	0	0.00	57.80	1	377	0.26%
2022/04/26	0	0.00	1	60.40	60.10	-1	377	-0.26%
2022/04/07	2	66.40	0	0.00	65.80	2	693	0.29%
2022/03/30	0	0.00	1	66.80	66.60	-1	782	-0.13%
2022/03/28	0	66.70	0	0.00	66.30	0	998	0.00%
2022/03/25	1	66.30	0	0.00	66.40	1	1,422	0.07%
2022/03/11	1	62.00	0	0.00	62.10	1	1,839	0.05%
2022/02/22	0	0.00	3	67.50	67.00	-3	2,590	-0.12%
2022/01/17	0	0.00	3	72.00	72.10	-3	3,119	-0.10%
2022/01/14	3	70.50	0	0.00	70.60	3	3,109	0.10%
2022/01/12	0	75.50	5.7	75.39	75.50	-5.7	3,062	-0.19%
2022/01/11	6	77.00	0	0.00	76.10	6	3,057	0.20%
2022/01/10	0	0.00	3	77.00	77.20	-3	3,042	-0.10%
2022/01/07	4	75.08	0	0.00	76.30	4	3,035	0.13%
2022/01/05	0.5	81.04	0	0.00	80.40	0.5	2,986	0.02%
2022/01/04	0	0.00	4.8	83.56	83.40	-4.8	2,959	-0.16%
2022/01/03	0	0.00	0	81.50	81.90	0	2,898	0.00%
2021/12/30	0	80.20	0	0.00	79.80	0	2,878	0.00%
2021/12/29	0.2	80.60	0	0.00	80.50	0.2	2,869	0.01%
2021/12/28	1	83.10	0	0.00	81.60	1	2,873	0.03%
2021/12/27	0	0.00	0.3	81.40	80.20	-0.3	2,847	-0.01%
2021/12/24	0.4	80.50	0	0.00	80.10	0.4	2,843	0.01%
2021/12/23	0.5	82.09	0	0.00	82.00	0.5	2,814	0.02%
2021/12/22	6.3	85.16	5	85.24	83.30	1.3	2,754	0.05%
2021/12/21	28	87.31	28	86.71	84.30	0	2,603	0.00%
2021/12/20	5	81.60	1	82.30	83.00	4	2,181	0.18%
2021/12/17	8	81.33	8	80.91	80.20	0	2,042	0.00%
2021/12/13	0	0.00	1	76.30	76.70	-1	1,814	-0.06%
2021/12/09	0	0.00	1	74.40	75.00	-1	1,815	-0.06%
2021/11/26	2	75.10	0	0.00	75.20	2	2,075	0.10%
2021/11/25	5	78.76	4	78.23	78.10	1	2,059	0.05%
2021/11/24	1	79.20	1	77.60	77.10	0	2,014	0.00%
2021/11/22	69	85.36	68	85.83	84.20	1	2,026	0.05%
2021/11/18	3	76.37	23	76.36	75.70	-20	1,580	-1.27%
2021/11/17	21	75.18	0	0.00	75.10	21	1,493	1.41%
2021/11/16	0	0.00	1	73.10	72.40	-1	1,454	-0.07%
2021/11/03	2	68.60	2	69.60	69.80	0	1,435	0.00%
2021/10/26	3	67.87	6	71.90	71.90	-3	1,287	-0.23%
2021/10/14	0	0.00	1	61.00	60.10	-1	1,523	-0.07%
2021/10/06	0	0.00	10	61.11	60.90	-10	1,658	-0.60%
2021/09/30	0	0.00	1	66.70	67.10	-1	1,791	-0.06%
2021/09/29	1	66.80	0	0.00	66.80	1	1,826	0.05%
2021/09/16	1	68.60	0	0.00	69.60	1	2,746	0.04%
2021/09/14	0	0.00	1	71.70	71.30	-1	3,090	-0.03%
2021/09/09	1	73.70	0	0.00	74.00	1	3,370	0.03%
2021/09/08	1	72.10	0	0.00	73.00	1	3,424	0.03%
2021/09/06	2	78.00	0	0.00	77.50	2	3,748	0.05%
2021/09/02	1	78.60	1	82.50	74.00	0	3,806	0.00%
2021/09/01	0	0.00	4	78.30	78.30	-4	3,711	-0.11%
2021/08/31	1	70.20	0	0.00	71.20	1	3,731	0.03%
2021/08/26	3	76.20	3	73.20	73.20	0	4,031	0.00%
2021/08/18	0	0.00	1	69.30	69.90	-1	5,235	-0.02%
2021/08/17	2	67.45	0	0.00	66.10	2	5,314	0.04%
2021/08/13	0	0.00	1	71.40	70.00	-1	5,379	-0.02%
2021/08/12	0	0.00	1	73.30	74.10	-1	5,416	-0.02%
2021/08/11	1	70.00	0	0.00	70.50	1	5,579	0.02%
2021/08/10	1	72.00	0	0.00	74.50	1	5,702	0.02%
2021/08/05	1	78.90	0	0.00	77.80	1	5,719	0.02%
2021/07/29	0	0.00	2	79.40	79.60	-2	5,723	-0.03%
2021/07/28	1.8	76.42	0	0.00	80.50	1.8	5,719	0.03%
2021/07/27	0	0.00	2	79.30	79.30	-2	5,699	-0.04%
2021/07/23	1	83.80	1	83.30	83.20	0	5,893	0.00%
2021/07/22	1	81.70	0	0.00	81.40	1	5,994	0.02%
2021/07/20	0	0.00	3	88.07	84.00	-3	6,097	-0.05%
2021/07/13	0	0.00	1	95.80	92.40	-1	6,404	-0.02%
2021/07/12	3	96.20	3	95.00	95.40	0	6,359	0.00%
2021/07/08	7	94.39	7	93.34	93.10	0	6,355	0.00%
2021/07/06	0	0.00	1	92.20	92.20	-1	6,328	-0.02%
2021/07/05	6	93.77	2	92.90	93.00	4	6,345	0.06%
2021/06/30	0	0.00	1	97.80	95.50	-1	6,798	-0.01%
2021/06/29	0	0.00	3	99.80	98.00	-3	7,095	-0.04%
2021/06/28	14	102.29	18	103.47	103.00	-4	7,010	-0.06%
2021/06/25	13	101.92	5	103.30	99.60	8	6,827	0.12%
2021/06/24	12	100.79	13	96.35	97.70	-1	6,553	-0.02%
2021/06/23	7	95.94	11	97.65	98.60	-4	6,422	-0.06%
2021/06/22	0	0.00	1	94.10	93.00	-1	6,254	-0.02%
2021/06/18	1	95.00	2	96.00	95.90	-1	6,174	-0.02%
2021/06/16	9	92.08	9	93.04	91.70	0	6,054	0.00%
2021/06/15	11	98.41	12	98.57	94.70	-1	6,003	-0.02%
2021/06/11	2	94.35	4	96.78	97.90	-2	5,756	-0.03%
2021/06/10	1	89.30	1	88.20	89.00	0	5,899	0.00%
2021/06/09	3	89.87	3	91.13	88.60	0	6,033	0.00%
2021/06/08	2	91.85	2	90.00	90.00	0	6,106	0.00%
2021/06/04	1	94.10	0	0.00	92.40	1	6,436	0.02%
2021/06/03	10	93.56	5	94.40	92.20	5	6,617	0.08%
2021/06/02	4	100.55	1	102.00	93.90	3	6,489	0.05%
2021/06/01	1	94.00	3	96.03	97.70	-2	6,152	-0.03%
2021/05/31	2	90.30	1	88.90	88.90	1	6,078	0.02%
2021/05/28	3	93.63	4	92.45	92.00	-1	5,981	-0.02%
2021/05/27	81	93.18	81	91.12	93.00	0	5,834	0.00%
2021/05/26	7	84.97	7	87.63	88.50	0	5,502	0.00%
2021/05/25	1	75.90	1	80.10	80.50	0	5,222	0.00%
2021/05/24	0	0.00	1	70.40	73.20	-1	5,136	-0.02%
2021/05/20	0	0.00	1	71.00	67.10	-1	5,111	-0.02%
2021/05/19	10	71.12	8	69.80	69.90	2	5,074	0.04%
2021/05/18	5	75.20	5	77.20	77.40	0	4,920	0.00%
2021/05/03	3	80.60	0	0.00	78.20	3	5,255	0.06%
2021/04/29	8	87.01	0	0.00	86.70	8	5,135	0.16%
2021/04/28	3	91.90	11	92.95	88.10	-8	5,035	-0.16%
2021/04/26	1	95.50	2	97.30	96.10	-1	4,829	-0.02%
2021/04/23	4	99.93	1	99.00	94.00	3	4,729	0.06%
2021/04/22	5	104.00	2	104.75	104.00	3	4,603	0.06%
2021/04/21	9	118.56	1	117.00	115.50	8	4,484	0.18%
2021/04/16	0	0.00	2	120.00	120.00	-2	4,297	-0.05%
2021/04/15	2	105.00	3.2	104.69	109.50	-1.2	4,271	-0.03%
2021/04/14	1	109.50	0	0.00	109.50	1	4,203	0.02%
2021/04/13	4	121.50	0	0.00	121.50	4	4,197	0.10%
2021/04/12	8	121.00	0	0.00	124.00	8	4,189	0.19%
2021/04/09	8	129.44	0	0.00	124.50	8	4,163	0.19%
2021/04/08	1	140.00	0	0.00	138.00	1	4,122	0.02%
2021/04/06	18	131.33	41	123.07	132.00	-23	4,075	-0.56%
2021/04/01	7	117.00	3	119.50	120.00	4	3,508	0.11%
2021/03/29	0	0.00	1	90.70	90.70	-1	3,051	-0.03%
2021/03/23	0	0.00	1	73.40	77.00	-1	2,899	-0.03%
2021/03/16	6	73.67	2	77.50	71.70	4	2,671	0.15%
2021/03/15	9	74.20	11	73.35	74.20	-2	2,397	-0.08%
2021/03/12	4	66.95	1	67.50	67.50	3	2,224	0.13%
2021/03/11	5	59.12	8	59.09	61.40	-3	2,102	-0.14%
2021/03/10	0	0.00	10	55.90	55.90	-10	1,650	-0.61%
2021/03/09	22	50.30	45	50.42	50.90	-23	1,638	-1.40%
2021/03/05	1	42.15	0	0.00	42.15	1	1,358	0.07%
2021/02/23	1	38.30	0	0.00	37.60	1	1,321	0.08%
2021/02/22	2	38.55	2	38.98	38.75	0	1,301	0.00%
2021/02/19	0	0.00	2	36.60	36.80	-2	1,257	-0.16%
2021/02/17	3	34.30	0	0.00	34.40	3	1,235	0.24%
2021/02/04	6	34.43	5	34.58	34.70	1	1,222	0.08%
2021/02/03	1	37.90	2	36.75	35.85	-1	1,169	-0.09%
2021/01/29	2	42.80	0	0.00	45.35	2	841	0.24%
2021/01/27	0	0.00	1	37.85	37.50	-1	629	-0.16%
2021/01/21	0	0.00	2	35.00	34.50	-2	568	-0.35%
2021/01/15	0	0.00	17	36.49	36.25	-17	538	-3.16%
2021/01/12	8	37.40	1	37.50	36.65	7	520	1.35%
2021/01/11	10	35.70	0	0.00	36.70	10	491	2.04%
2021/01/07	1	36.80	0	0.00	36.40	1	473	0.21%
2021/01/05	0	0.00	3	37.90	36.90	-3	458	-0.65%
2020/12/30	0	0.00	1	38.15	37.60	-1	411	-0.24%
2020/12/29	0	0.00	4	38.05	37.10	-4	403	-0.99%
2020/12/18	5	35.80	0	0.00	35.75	5	369	1.35%
2020/12/15	3	36.15	0	0.00	35.80	3	365	0.82%
2020/12/08	0	0.00	2	37.00	36.80	-2	391	-0.51%
2020/12/07	2	36.35	0	0.00	36.35	2	394	0.51%
2020/12/04	1	37.00	0	0.00	36.85	1	390	0.26%
2020/11/30	2	37.38	0	0.00	37.40	2	358	0.56%
2020/11/27	12	37.66	12	38.43	38.35	0	359	0.00%
2020/11/13	1	34.00	1	35.65	35.80	0	263	0.00%
2020/11/12	1	34.00	1	33.95	33.95	0	252	0.00%
2020/09/11	8	36.60	4	37.65	36.00	4	394	1.01%
2020/08/31	0	0.00	1	33.55	33.75	-1	384	-0.26%
2020/08/10	0	0.00	0.3	36.50	36.45	-0.3	477	-0.07%
2020/08/07	0	0.00	1	34.60	34.80	-1	472	-0.21%
2020/07/14	0	0.00	0	38.00	37.65	0	636	0.00%
2020/07/07	0	0.00	2	41.00	39.90	-2	628	-0.32%
2020/06/18	1	38.70	0	0.00	38.50	1	607	0.16%
2020/06/09	5	39.65	0	0.00	39.80	5	619	0.81%
2020/06/05	1	39.60	0	0.00	39.35	1	607	0.16%
2020/06/02	1	38.80	1	39.20	38.80	0	605	0.00%
2020/05/29	0.3	38.60	0	0.00	38.60	0.3	605	0.04%
2020/05/27	1	38.10	2	39.73	40.05	-1	569	-0.18%
2020/05/26	1	36.30	0	0.00	36.45	1	524	0.19%
2020/05/08	1	40.40	0	0.00	38.85	1	467	0.21%
2020/05/07	1	39.05	2	39.43	39.85	-1	458	-0.22%
2020/05/06	2	39.10	2	39.75	39.95	0	429	0.00%
2020/04/21	1	33.00	1	32.30	31.50	0	366	0.00%
2020/04/10	0	0.00	1	32.45	32.55	-1	344	-0.29%
2020/04/09	1	33.35	0	0.00	33.45	1	334	0.30%
2020/03/23	1	23.00	0	0.00	22.90	1	359	0.28%
2020/03/13	1	27.20	0	0.00	27.50	1	318	0.31%
2020/03/02	1	34.10	0	0.00	36.65	1	283	0.35%
2020/01/17	5	46.00	0	0.00	45.90	5	317	1.57%
2019/11/06	1	48.00	0	0.00	47.80	1	392	0.25%
2019/11/04	5	49.80	0	0.00	49.05	5	388	1.29%
2019/10/30	0	0.00	1	51.00	51.20	-1	387	-0.26%
2019/10/29	1	52.10	7	52.93	51.70	-6	382	-1.57%
2019/10/25	0	0.00	0.1	48.60	48.60	-0.1	329	-0.02%
2019/10/24	1	49.05	0	0.00	49.00	1	331	0.30%
2019/10/23	0	0.00	3	47.95	47.70	-3	325	-0.92%
2019/10/21	5	47.00	0	0.00	46.80	5	327	1.53%
2019/10/16	2	46.80	0	0.00	46.80	2	346	0.58%
2019/10/01	3	49.45	3	49.50	49.50	0	429	0.00%
2019/09/20	0	0.00	3	51.20	50.90	-3	494	-0.61%
2019/09/17	0.1	50.90	0	0.00	51.00	0.1	504	0.01%
2019/09/12	3	53.10	3	53.00	53.00	0	533	0.00%
2019/09/10	0.3	51.50	0	0.00	51.50	0.3	545	0.05%
2019/09/05	1.6	52.31	0	0.00	52.00	1.6	593	0.28%
2019/09/03	1	52.70	2	54.20	52.90	-1	609	-0.16%
2019/09/02	2	53.45	0	0.00	54.00	2	598	0.33%
2019/08/30	1	50.00	0	0.00	51.00	1	573	0.17%
2019/08/02	0	0.00	2	51.10	51.00	-2	591	-0.34%
2019/07/26	1	53.20	0	0.00	54.10	1	623	0.16%
2019/07/11	2	58.20	0	0.00	57.30	2	614	0.33%
2019/07/10	0	0.00	5	56.50	57.90	-5	601	-0.83%
2019/07/04	1	55.10	4	54.83	55.20	-3	588	-0.51%
2019/07/01	0	0.00	1	54.30	54.30	-1	592	-0.17%
2019/06/27	1	53.80	1	53.60	53.60	0	609	0.00%
2019/06/17	0	0.00	1	50.70	50.60	-1	773	-0.13%
2019/06/13	2	50.35	1	50.90	51.10	1	827	0.12%
2019/05/24	1	45.70	0	0.00	45.80	1	1,619	0.06%
2019/05/10	2	50.00	0	0.00	50.50	2	1,870	0.11%
2019/04/17	1	54.50	0	0.00	54.50	1	1,906	0.05%
2019/04/16	10	54.50	0	0.00	54.40	10	1,902	0.53%
2019/04/12	0	0.00	1	56.10	55.30	-1	1,898	-0.05%
2019/04/10	1	57.40	0	0.00	57.00	1	1,877	0.05%
2019/04/01	1	58.60	2	58.40	57.80	-1	1,825	-0.05%
2019/03/29	1	57.50	0	0.00	57.50	1	1,796	0.06%
2019/03/21	1	60.70	5	60.20	60.80	-4	1,700	-0.24%
2019/03/19	0	0.00	1	60.10	59.50	-1	1,604	-0.06%
2019/03/18	1	60.10	1	60.60	60.30	0	1,584	0.00%
2019/03/14	2	61.35	0	0.00	61.00	2	1,511	0.13%
2019/03/13	10	61.00	10	60.50	60.30	0	1,464	0.00%
2019/03/11	0	0.00	1	58.00	58.40	-1	1,332	-0.08%
2019/03/08	1	57.60	0	0.00	58.20	1	1,353	0.07%
2019/03/07	2	57.85	0	0.00	57.80	2	1,341	0.15%
2019/03/06	13	60.85	0	0.00	60.60	13	1,332	0.98%
2019/03/05	4	61.65	2	61.30	60.00	2	1,297	0.15%
2019/03/04	1	61.30	14	60.99	61.10	-13	1,215	-1.07%
2019/02/27	13	56.86	11	57.16	58.10	2	1,098	0.18%
2019/02/25	32	55.22	30	56.07	55.40	2	1,055	0.19%
2019/02/22	11	54.20	6	55.08	54.20	5	954	0.52%
2019/02/21	2	53.15	13	55.31	55.40	-11	890	-1.23%
2019/02/15	1	51.90	0	0.00	50.00	1	772	0.13%
2019/02/11	0	0.00	1	47.50	47.45	-1	831	-0.12%
2019/01/15	0	0.00	1	45.40	45.35	-1	1,581	-0.06%
2019/01/11	1	46.15	0	0.00	45.65	1	1,767	0.06%
2018/12/13	3	48.20	0	0.00	47.35	3	2,093	0.14%
2018/12/11	0	0.00	3	45.90	45.55	-3	2,155	-0.14%
2018/12/03	0	0.00	2	52.00	51.30	-2	2,306	-0.09%
2018/11/30	1	49.80	0	0.00	49.80	1	2,280	0.04%
2018/11/28	0	0.00	9	48.02	48.20	-9	2,263	-0.40%
2018/11/23	5	47.05	0	0.00	46.50	5	2,274	0.22%
2018/11/22	11	47.94	0	0.00	47.70	11	2,262	0.49%
2018/11/20	5	47.60	0	0.00	47.60	5	2,209	0.23%
2018/11/14	0	0.00	1	47.60	47.35	-1	2,244	-0.04%
2018/11/12	1	48.05	0	0.00	47.70	1	2,246	0.04%
2018/11/08	0	0.00	2	52.10	50.20	-2	2,252	-0.09%
2018/11/07	0	0.00	28	48.38	51.40	-28	2,216	-1.26%
2018/11/06	27	49.08	1	51.00	49.00	26	2,202	1.18%
2018/11/05	0	0.00	1	49.85	50.30	-1	2,139	-0.05%
2018/11/02	2	50.20	1	49.20	49.80	1	2,133	0.05%
2018/11/01	1	50.10	0	0.00	50.60	1	2,097	0.05%
2018/10/31	3	48.75	0	0.00	48.75	3	2,062	0.15%
2018/10/30	3	46.22	3	46.25	47.20	0	2,028	0.00%
2018/10/29	2	47.18	3	47.77	47.00	-1	1,996	-0.05%
2018/10/26	3	53.13	2	53.60	50.20	1	1,944	0.05%
2018/10/25	4	52.48	7	52.54	52.20	-3	1,875	-0.16%
2018/10/24	7	55.24	8	55.96	54.40	-1	1,798	-0.06%
2018/10/23	6	52.63	3	53.00	51.00	3	1,671	0.18%
2018/10/19	1	47.95	0	0.00	48.40	1	1,519	0.07%
2018/10/15	1	41.95	1	42.30	42.60	0	1,573	0.00%
2018/10/12	2	39.50	1	39.95	41.95	1	1,718	0.06%
2018/10/11	0	0.00	5.1	39.65	39.65	-5.1	1,758	-0.29%
2018/10/09	0	0.00	1	44.95	44.05	-1	1,844	-0.05%
2018/10/08	1	47.45	0	0.00	47.00	1	1,896	0.05%
2018/09/28	0	0.00	10	54.50	52.00	-10	2,009	-0.50%
2018/09/25	1	49.80	1	50.90	51.90	0	2,035	0.00%
2018/09/19	10	50.30	0	0.00	49.70	10	2,041	0.49%
2018/09/14	0	0.00	4.1	52.23	54.40	-4.1	2,021	-0.20%
2018/09/12	1	54.70	0	0.00	55.00	1	1,975	0.05%
2018/08/30	1	60.90	1	61.50	61.70	0	2,752	0.00%
2018/08/17	0	0.00	1	60.40	58.00	-1	3,844	-0.03%
2018/08/16	1	58.20	0	0.00	59.70	1	4,052	0.02%
2018/08/15	2	58.50	0	0.00	58.50	2	4,175	0.05%
2018/08/14	3	61.80	0	0.00	61.00	3	4,285	0.07%
2018/08/07	1	65.90	0	0.00	64.90	1	4,357	0.02%
2018/08/06	0	0.00	3	65.40	64.30	-3	4,362	-0.07%
2018/08/01	0	0.00	1	63.20	63.40	-1	4,354	-0.02%
2018/07/23	3	62.10	0	0.00	61.50	3	4,295	0.07%
2018/07/19	3	71.67	1	70.90	69.00	2	4,202	0.05%
2018/07/18	1	69.00	1	68.40	68.50	0	4,079	0.00%
2018/07/17	1	69.80	1	68.00	69.80	0	4,039	0.00%
2018/07/16	1	66.80	0	0.00	66.00	1	3,981	0.03%
2018/07/12	1	62.50	1	63.50	64.00	0	3,911	0.00%
2018/07/10	0	0.00	2	62.20	61.90	-2	3,983	-0.05%
2018/07/09	0	0.00	3	61.60	63.80	-3	4,022	-0.07%
2018/07/06	2	61.80	0	0.00	61.90	2	4,134	0.05%
2018/07/03	1	65.00	1	63.50	62.90	0	4,267	0.00%
2018/06/27	2	63.75	2	62.10	62.10	0	4,249	0.00%
2018/06/22	3	62.90	0	0.00	62.00	3	4,356	0.07%
2018/06/20	5	63.24	5	64.20	65.00	0	4,364	0.00%
2018/06/15	0	0.00	1	68.20	64.50	-1	4,446	-0.02%
2018/06/12	3	66.20	3	66.60	66.70	0	4,381	0.00%
2018/06/11	0	0.00	2	64.70	65.20	-2	4,362	-0.05%
2018/06/08	6	65.05	15	65.17	64.00	-9	4,285	-0.21%
2018/06/07	1	62.10	1	62.10	62.50	0	4,133	0.00%
2018/06/06	1	65.30	0	0.00	63.50	1	4,133	0.02%
2018/06/05	19	62.90	23	63.33	63.00	-4	4,151	-0.10%
2018/06/04	13	64.70	2	65.00	61.50	11	3,975	0.28%
2018/06/01	5	61.02	4	61.55	62.00	1	3,807	0.03%
2018/05/31	1	56.80	3	54.73	57.20	-2	3,509	-0.06%
2018/05/30	0	0.00	1	52.00	52.00	-1	3,428	-0.03%
2018/05/29	1	54.00	0	0.00	52.90	1	3,403	0.03%
2018/05/25	0	0.00	7	55.84	55.60	-7	3,325	-0.21%
2018/05/24	4	56.00	2	54.50	56.80	2	3,194	0.06%
2018/05/23	8	52.81	1	53.00	51.70	7	3,019	0.23%
2018/05/22	1	51.10	3	51.07	51.50	-2	2,936	-0.07%
2018/05/21	0	0.00	1	46.50	49.50	-1	2,818	-0.04%
2018/05/15	2	44.90	2	44.08	44.30	0	2,797	0.00%
2018/05/14	1	43.90	1	45.00	44.60	0	2,821	0.00%
2018/05/11	1	45.10	1	44.40	44.00	0	2,817	0.00%
2018/05/10	2	44.23	1	44.80	44.95	1	2,810	0.04%
2018/04/27	0	0.00	1	45.40	46.25	-1	3,036	-0.03%
2018/04/26	0	0.00	2	46.20	45.00	-2	3,143	-0.06%
2018/04/25	2	46.85	5	46.90	48.00	-3	3,129	-0.10%
2018/04/24	4	46.33	1	47.10	46.45	3	3,158	0.09%
2018/04/20	1	50.70	1	49.65	49.60	0	3,334	0.00%
2018/04/18	0	0.00	5	48.20	48.60	-5	3,312	-0.15%
2018/04/17	7	51.77	0	0.00	49.30	7	3,276	0.21%
2018/04/16	0	0.00	1	51.40	50.60	-1	3,232	-0.03%
2018/04/13	1	50.60	0	0.00	50.50	1	3,190	0.03%
2018/04/12	0	0.00	3	50.70	51.30	-3	3,138	-0.10%
2018/04/11	25	46.94	23	49.22	49.25	2	3,024	0.07%
2018/04/10	1	45.30	1	44.80	44.85	0	2,866	0.00%
2018/04/02	0	0.00	1	44.60	44.20	-1	2,862	-0.03%
2018/03/29	0	0.00	33	45.11	44.85	-33	2,860	-1.15%
2018/03/28	37	43.22	5	43.30	43.30	32	2,782	1.15%
2018/03/27	0	0.00	50	42.93	42.70	-50	2,765	-1.81%
2018/03/26	41	42.70	4	43.55	42.40	37	2,768	1.34%
2018/03/23	0	0.00	1	41.15	42.00	-1	2,752	-0.04%
2018/03/22	2	44.05	30	44.20	42.85	-28	2,771	-1.01%
2018/03/21	30	42.88	5	45.00	44.95	25	2,717	0.92%
2018/03/20	2	43.20	21	42.33	42.20	-19	2,620	-0.72%
2018/03/19	22	43.90	7	44.18	43.85	15	2,637	0.57%
2018/03/16	150	44.72	148	45.00	44.60	2	2,744	0.07%	大買/大賣/
2018/03/15	18	43.01	4	43.95	44.40	14	2,770	0.51%
2018/03/13	6	40.16	6	40.18	40.75	0	2,946	0.00%
2018/03/12	0	0.00	23	38.97	38.95	-23	3,030	-0.76%
2018/03/09	25	39.21	25	39.16	39.60	0	3,019	0.00%
2018/03/08	1	36.30	0	0.00	36.75	1	2,952	0.03%
2018/03/07	0	0.00	8	35.45	35.00	-8	2,955	-0.27%
2018/03/06	9	36.33	0	0.00	35.70	9	2,982	0.30%
2018/03/01	0	0.00	2	37.95	37.50	-2	3,038	-0.07%
2018/02/27	2	37.90	1	38.10	37.85	1	3,066	0.03%
2018/02/26	1	37.60	1	39.10	37.50	0	3,040	0.00%
2018/02/23	1	38.80	0	0.00	38.70	1	3,110	0.03%
2018/02/12	2	35.33	0	0.00	34.85	2	3,426	0.06%
2018/02/09	1	33.00	1	35.05	35.25	0	3,450	0.00%
2018/02/08	1	33.15	2	34.55	34.70	-1	3,417	-0.03%
2018/02/07	1	34.70	2	34.33	33.50	-1	3,392	-0.03%
2018/02/06	1	32.15	0	0.00	32.80	1	3,382	0.03%
2018/02/01	1	37.60	1	37.90	37.60	0	3,428	0.00%
2018/01/25	3	39.23	1	39.35	38.00	2	3,534	0.06%
2018/01/24	0	0.00	3	38.87	38.60	-3	3,498	-0.09%
2018/01/23	3	37.43	0	0.00	36.80	3	3,491	0.09%
2018/01/22	1	38.80	0	0.00	38.45	1	3,593	0.03%
2018/01/18	2	37.70	5	36.67	36.90	-3	3,530	-0.08%
2018/01/17	2	37.70	1	37.70	37.50	1	3,520	0.03%
2018/01/16	2	37.95	0	0.00	37.30	2	3,529	0.06%
2018/01/15	4	41.75	0	0.00	41.40	4	3,371	0.12%
2018/01/12	1	46.40	0	0.00	46.00	1	3,371	0.03%
2018/01/09	0	0.00	2	45.00	45.65	-2	3,572	-0.06%
2018/01/08	9	45.53	1	46.10	45.30	8	3,587	0.22%
2018/01/05	2	47.35	2	47.55	47.30	0	3,610	0.00%
2018/01/03	12	47.28	12	48.13	47.10	0	3,935	0.00%
2018/01/02	0	0.00	2	47.00	47.10	-2	3,944	-0.05%