山富 (2743)-新光券商分點個股進出

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

山富

(2743)

可現股當沖

股價
119.0
漲跌
▼3.5
漲幅
-2.86%
成交量
625張
產業
上櫃觀光餐旅類股
86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

山富 (2743)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	120.75	24	119.69	119.00	-20	498	-4.01%
2024/04/18	6	123.25	7	123.21	122.50	-1	494	-0.20%
2024/04/17	3	120.50	1.1	120.03	120.00	1.9	497	0.39%
2024/04/16	13.1	119.46	1	120.00	119.00	12.1	501	2.41%
2024/04/15	10.1	123.45	19	122.55	122.50	-8.9	502	-1.77%
2024/04/12	73	130.57	74	131.96	126.00	-1	508	-0.20%
2024/04/11	56	127.82	23.1	129.61	130.50	32.9	464	7.08%
2024/04/10	0	0.00	1	116.00	119.00	-1	430	-0.23%
2024/04/09	0	0.00	1	115.00	115.00	-1	436	-0.23%
2024/04/08	3	117.50	8.4	116.78	116.50	-5.4	450	-1.19%
2024/04/03	7	118.43	4.2	117.55	118.00	2.8	494	0.57%
2024/04/02	0	0.00	0	119.00	118.00	0	490	-0.01%
2024/04/01	10	117.15	3.1	117.50	117.50	7	501	1.39%
2024/03/29	3	116.17	2.4	116.58	116.50	0.7	498	0.13%
2024/03/28	2	117.00	1	117.50	117.00	1	497	0.20%
2024/03/27	3	116.33	4	116.25	117.00	-1	497	-0.20%
2024/03/26	6	115.58	3	116.33	114.00	3	501	0.60%
2024/03/25	2.2	116.04	7.1	116.50	116.50	-4.9	507	-0.96%
2024/03/22	1	114.50	1	114.50	114.50	0	509	0.00%
2024/03/20	4	114.00	1	115.50	114.00	3	516	0.58%
2024/03/19	5	114.20	4	114.25	114.00	1	517	0.19%
2024/03/18	3.1	115.01	3	115.50	113.00	0	523	0.01%
2024/03/15	32.2	119.94	52.3	119.40	116.00	-20	532	-3.76%
2024/03/14	2	120.00	2	118.75	120.00	0	496	0.00%
2024/03/13	0	116.50	8	116.88	117.00	-8	502	-1.59%
2024/03/12	13.4	118.34	12	118.54	117.00	1.3	503	0.27%
2024/03/11	14	116.54	5.2	116.13	116.00	8.8	502	1.75%
2024/03/08	6	115.42	6	114.00	113.00	0	504	-0.01%
2024/03/07	1	113.98	0	0.00	114.00	1	505	0.20%
2024/03/06	5	112.70	0	0.00	112.50	5	509	0.98%
2024/03/05	2	113.50	6.2	114.33	114.50	-4.2	518	-0.80%
2024/03/04	2	111.50	0	0.00	111.50	2	524	0.38%
2024/03/01	12	111.50	5.1	111.19	112.00	7	538	1.29%
2024/02/29	2	107.50	1	107.50	109.00	1	564	0.18%
2024/02/26	1	110.00	3	109.67	110.00	-2	640	-0.31%
2024/02/23	4.1	108.14	2	110.50	108.00	2.1	717	0.29%
2024/02/22	3.2	110.68	0	0.00	110.00	3.2	741	0.42%
2024/02/21	1	112.00	3.3	112.19	112.00	-2.2	834	-0.27%
2024/02/20	12.3	109.95	5	109.20	110.50	7.3	1,072	0.68%
2024/02/19	0	0.00	3	113.50	113.50	-3	1,220	-0.25%
2024/02/16	8.5	114.46	9	113.33	114.00	-0.5	1,263	-0.04%
2024/02/15	10.2	115.28	4	115.13	115.50	6.2	1,338	0.46%
2024/02/05	1	123.50	1	125.00	125.00	0	1,461	0.00%
2024/02/02	2.1	124.50	2	124.50	124.50	0.1	1,580	0.00%
2024/02/01	0	0.00	13	124.77	125.00	-13	1,665	-0.78%
2024/01/31	4	123.50	2	124.00	123.50	2	1,782	0.11%
2024/01/30	7.2	124.50	5.2	123.75	123.50	2	1,972	0.10%
2024/01/29	4	126.38	6	127.75	126.00	-2	2,091	-0.10%
2024/01/26	4	123.63	5	125.00	123.50	-1	2,114	-0.05%
2024/01/25	2	123.50	1	123.50	123.50	1	2,171	0.05%
2024/01/24	7	124.50	11	124.68	125.00	-4	2,253	-0.18%
2024/01/23	1	121.50	0	0.00	121.00	1	2,278	0.04%
2024/01/22	2	123.00	2	124.75	123.00	0	2,324	0.00%
2024/01/19	2	123.75	2	123.50	123.50	0	2,362	0.00%
2024/01/18	0	0.00	4.1	123.62	123.50	-4.1	2,423	-0.17%
2024/01/17	1.1	122.95	2	122.00	122.00	-0.9	2,495	-0.04%
2024/01/16	7	122.43	3	123.33	122.00	4	2,551	0.16%
2024/01/15	16	124.47	64	125.20	124.50	-48	2,558	-1.88%
2024/01/12	7	128.00	2	127.25	129.50	5	2,550	0.20%
2024/01/11	10.1	127.60	17	126.71	126.00	-6.9	2,550	-0.27%
2024/01/10	5	129.30	4	130.13	128.00	1	2,556	0.04%
2024/01/09	3	131.33	5	131.30	132.50	-2	2,575	-0.08%
2024/01/08	3.1	132.99	9	132.94	133.50	-6	2,637	-0.23%
2024/01/05	12	130.25	12.1	130.42	129.00	-0.1	2,649	0.00%
2024/01/04	1	127.00	0	0.00	127.00	1	2,642	0.04%
2024/01/03	10	129.10	21	128.95	128.50	-11	2,651	-0.41%
2024/01/02	9.1	127.33	9	127.83	128.50	0.1	2,652	0.00%
2023/12/29	50	132.87	29.2	133.03	130.00	20.8	2,649	0.79%
2023/12/28	7	128.14	3	127.50	127.50	4	2,610	0.15%
2023/12/27	65.1	127.51	11	128.23	130.00	54.1	2,615	2.07%
2023/12/26	2	125.50	4	125.50	127.00	-2	2,610	-0.08%
2023/12/25	6	123.75	2	124.00	123.50	4	2,617	0.15%
2023/12/22	2.2	123.09	2	123.51	123.00	0.2	2,636	0.01%
2023/12/21	3	124.50	2	125.00	125.00	1	2,641	0.04%
2023/12/20	3	124.51	5	124.30	124.00	-2	2,638	-0.07%
2023/12/19	2	121.25	2	122.00	121.50	0	2,638	0.00%
2023/12/18	14.1	122.18	7	122.50	122.00	7.1	2,645	0.27%
2023/12/15	1	126.00	11	125.95	126.00	-10	2,642	-0.38%
2023/12/14	0	0.00	0	125.00	125.00	0	2,645	0.00%
2023/12/13	4	125.00	10	127.60	125.00	-6	2,647	-0.23%
2023/12/12	9.4	129.42	16.5	128.75	126.50	-7.1	2,652	-0.27%
2023/12/11	6.1	130.84	6	131.17	131.00	0.1	2,665	0.00%
2023/12/08	12.1	133.42	3	134.00	132.50	9.1	2,699	0.34%
2023/12/07	19	134.39	6	134.91	134.50	13	2,703	0.48%
2023/12/06	14	134.46	4.1	134.51	134.50	9.9	2,721	0.36%
2023/12/05	11.3	132.01	2.3	132.84	131.00	9	2,717	0.33%
2023/12/04	4.3	134.42	8.1	134.81	134.00	-3.8	2,713	-0.14%
2023/12/01	4.3	134.31	10	134.45	134.00	-5.7	2,710	-0.21%
2023/11/30	9	135.55	19.1	136.14	134.50	-10.1	2,707	-0.37%
2023/11/29	9.1	134.50	10	134.95	133.00	-0.9	2,704	-0.03%
2023/11/28	9	135.17	16.3	134.29	135.50	-7.3	2,702	-0.27%
2023/11/27	17.4	133.51	30	133.35	130.00	-12.6	2,691	-0.47%
2023/11/24	13.1	137.16	78.5	136.62	137.50	-65.4	2,668	-2.45%
2023/11/22	66.2	140.64	72.1	140.73	140.50	-5.8	2,640	-0.22%
2023/11/21	38	136.01	36.2	136.14	137.00	1.9	2,651	0.07%
2023/11/20	99.7	137.90	100.3	138.11	135.00	-0.6	2,624	-0.02%
2023/11/17	242.4	148.99	249.1	149.07	146.50	-6.7	2,530	-0.27%	大買/大賣/
2023/11/16	141.6	146.02	122	145.77	144.00	19.6	2,290	0.86%	大買/大賣/
2023/11/15	34	139.65	27	140.15	139.00	7	2,130	0.33%
2023/11/14	59.8	141.75	67.4	141.20	139.00	-7.6	2,086	-0.36%
2023/11/13	128.2	145.80	321	146.34	148.00	-192.8	2,010	-9.59%	大買/大賣/鉅額交易
2023/11/10	95.5	142.38	108	143.00	143.00	-12.5	1,879	-0.67%	大賣/
2023/11/09	109.5	141.89	63	143.56	139.50	46.5	1,772	2.62%	大買/
2023/11/08	137.2	142.01	143.1	141.66	144.00	-5.9	1,690	-0.35%	大買/大賣/
2023/11/07	177	138.98	119	138.66	137.50	58	1,576	3.68%	大買/大賣/
2023/11/06	187	130.30	73	132.25	136.00	114	1,431	7.97%	大買/鉅額交易
2023/11/03	26.1	119.78	82	120.95	124.00	-55.9	1,350	-4.14%
2023/11/02	38.1	119.92	48	120.16	121.00	-9.9	1,398	-0.71%
2023/11/01	79	121.09	54	121.51	122.00	25	1,357	1.84%
2023/10/31	29.5	115.04	36	115.93	114.50	-6.5	1,300	-0.50%
2023/10/30	86.2	117.77	53	118.80	117.00	33.2	1,297	2.56%
2023/10/27	66.1	117.66	51.6	117.51	119.00	14.5	1,292	1.12%
2023/10/26	90.6	116.93	83.1	116.53	115.50	7.5	1,328	0.57%
2023/10/25	117	113.85	118.6	113.52	114.00	-1.6	1,315	-0.12%	大買/大賣/
2023/10/24	27	106.13	34.1	104.74	111.00	-7.1	1,245	-0.57%
2023/10/23	3	100.50	7	100.57	101.00	-4	1,191	-0.34%
2023/10/20	15	99.09	17	98.95	98.70	-2	1,180	-0.17%
2023/10/19	8	99.69	2	99.50	100.00	6	1,178	0.51%
2023/10/18	15	100.21	19	99.04	100.50	-4	1,178	-0.34%
2023/10/17	20	100.58	26	101.03	102.00	-6	1,171	-0.51%
2023/10/16	70.1	103.96	53	104.40	101.50	17.1	1,152	1.48%
2023/10/13	6	105.75	10.1	107.28	110.00	-4.1	1,089	-0.38%
2023/10/12	21	99.51	6	99.80	100.00	15	1,066	1.41%
2023/10/11	16.1	100.48	13	98.50	98.20	3.1	1,074	0.29%
2023/10/06	10	103.15	4	102.88	103.00	6	1,079	0.56%
2023/10/05	11	104.41	19	104.63	105.00	-8	1,088	-0.73%
2023/10/04	9	101.61	4	102.13	101.00	5	1,172	0.43%
2023/10/03	9.4	102.69	11.2	102.31	102.50	-1.9	1,275	-0.15%
2023/10/02	8.1	105.54	6	105.33	105.50	2.1	1,406	0.15%
2023/09/28	14	106.36	14	106.54	106.00	0	1,461	0.00%
2023/09/27	29	106.02	30.1	106.44	105.50	-1.1	1,570	-0.07%
2023/09/26	11.1	101.27	16	102.69	103.00	-4.9	1,565	-0.31%
2023/09/25	4	101.50	4	102.00	102.50	0	1,572	0.00%
2023/09/22	11	100.05	16	99.56	102.50	-5	1,577	-0.32%
2023/09/21	22	99.14	15	98.32	98.20	7	1,574	0.44%
2023/09/20	7	102.00	6	101.00	100.50	1	1,577	0.06%
2023/09/19	8	104.38	18	103.56	103.00	-10	1,579	-0.63%
2023/09/18	9	106.11	25	105.94	105.50	-16	1,582	-1.01%
2023/09/15	20.1	108.14	14	107.43	108.00	6.1	1,582	0.39%
2023/09/14	24	107.02	32	107.19	109.00	-8	1,573	-0.51%
2023/09/13	49	105.49	38.7	105.07	105.00	10.3	1,549	0.66%
2023/09/12	22	99.33	17	98.91	98.80	5	1,517	0.33%
2023/09/11	19.4	105.27	98.1	101.26	99.80	-78.7	1,515	-5.19%
2023/09/08	9.3	107.32	15	106.70	106.50	-5.7	1,827	-0.31%
2023/09/07	11	108.91	10.1	108.40	107.00	0.9	1,963	0.05%
2023/09/06	5	109.80	4.1	110.26	109.50	1	2,086	0.05%
2023/09/05	9	111.00	7	111.71	111.00	2	2,372	0.08%
2023/09/04	9	109.10	7.1	109.65	113.00	2	2,530	0.08%
2023/09/01	7	110.50	6	111.27	109.50	1	2,535	0.04%
2023/08/31	5	111.40	4	112.50	112.00	1	2,533	0.04%
2023/08/30	18	112.47	10	112.95	113.50	8	2,530	0.32%
2023/08/29	19	112.42	19	112.53	112.50	0	2,530	0.00%
2023/08/28	33.6	114.22	22	114.30	112.50	11.6	2,518	0.46%
2023/08/25	53.1	127.88	51.1	127.65	125.00	2	2,496	0.08%
2023/08/24	2	119.50	1	122.00	121.00	1	2,409	0.04%
2023/08/23	1	121.00	10.7	118.28	122.00	-9.7	2,416	-0.40%
2023/08/22	0.1	115.00	5	113.70	114.50	-4.9	2,420	-0.20%
2023/08/21	2	114.00	4	114.50	113.50	-2	2,432	-0.08%
2023/08/18	8.1	111.80	8	112.63	112.00	0.1	2,455	0.00%
2023/08/17	7.5	113.13	11	112.00	115.00	-3.5	2,468	-0.14%
2023/08/16	8.1	107.43	10	108.00	106.00	-1.9	2,490	-0.08%
2023/08/15	16.1	108.39	3	106.33	106.00	13.1	2,527	0.52%
2023/08/14	9	116.39	4.3	120.85	113.00	4.7	2,566	0.18%
2023/08/11	2	122.50	5	127.00	125.50	-3	2,873	-0.10%
2023/08/10	62	128.98	60	127.28	125.00	2	3,078	0.06%
2023/08/09	61.1	143.08	43	141.14	138.00	18.1	3,241	0.56%
2023/08/08	83	149.07	54.1	148.51	147.00	29	3,407	0.85%
2023/08/07	29	139.34	8	140.06	141.00	21	3,435	0.61%
2023/08/04	6	136.16	15	136.07	139.50	-9	3,418	-0.26%
2023/08/02	46	135.11	49.5	133.56	135.00	-3.5	3,393	-0.10%
2023/08/01	42	139.50	47	139.60	137.50	-5	3,364	-0.15%
2023/07/31	66.6	145.48	49.3	151.93	140.50	17.3	3,327	0.52%
2023/07/28	22	148.05	28.1	151.87	156.00	-6.1	3,253	-0.19%
2023/07/27	2	135.00	17.3	138.65	142.00	-15.3	3,205	-0.48%
2023/07/26	9	132.06	14.9	134.76	134.00	-5.9	3,203	-0.18%
2023/07/25	0	0.00	32.5	124.52	128.00	-32.5	3,206	-1.01%
2023/07/24	4.1	124.50	23	124.52	124.00	-18.9	3,205	-0.59%
2023/07/21	11.4	129.28	2.2	129.50	127.50	9.2	3,207	0.29%
2023/07/20	67.6	130.20	21.6	130.60	132.50	46	3,210	1.43%
2023/07/19	3.4	122.56	5	123.10	122.00	-1.6	3,203	-0.05%
2023/07/18	6	124.83	13	129.00	123.00	-7	3,205	-0.22%
2023/07/17	5.3	125.91	3	127.00	128.00	2.3	3,208	0.07%
2023/07/14	6	126.58	10.1	128.95	128.00	-4.1	3,218	-0.13%
2023/07/13	21.3	130.51	13	127.42	126.50	8.3	3,212	0.26%
2023/07/12	28.3	141.25	33.2	142.36	136.50	-4.9	3,231	-0.15%
2023/07/11	83.1	157.39	57.4	156.78	151.50	25.7	3,259	0.79%
2023/07/10	57.1	161.53	74.2	162.69	161.00	-17.2	3,207	-0.54%
2023/07/07	132	159.47	115.3	158.09	164.00	16.7	3,101	0.54%	大買/大賣/
2023/07/06	60.3	162.61	29	164.24	155.50	31.2	2,964	1.05%
2023/07/05	61.2	172.03	46.2	177.43	172.50	15	2,903	0.52%
2023/07/04	3.3	172.74	4.4	175.24	173.00	-1.1	2,786	-0.04%
2023/07/03	4.2	180.95	4	182.00	182.00	0.2	2,778	0.01%
2023/06/30	3	173.67	6	175.42	176.00	-3	2,768	-0.11%
2023/06/29	6	170.67	3	171.67	173.00	3	2,768	0.11%
2023/06/28	6	167.92	21	168.57	169.50	-15	2,777	-0.54%
2023/06/27	11	163.55	2	160.50	160.00	9	2,807	0.32%
2023/06/26	0	0.00	23	168.57	168.50	-23	2,807	-0.82%
2023/06/21	5	163.50	3	165.50	164.00	2	2,802	0.07%
2023/06/20	9.4	162.11	3	163.33	163.00	6.4	2,801	0.23%
2023/06/19	7	163.43	7	163.93	163.00	0	2,809	0.00%
2023/06/16	6	160.91	6	160.83	159.50	0	2,822	0.00%
2023/06/15	8.1	160.78	6	161.82	162.00	2	2,823	0.07%
2023/06/14	271.3	174.19	181.7	173.13	166.00	89.7	2,832	3.17%	大買/大賣/
2023/06/13	86.3	157.31	123.1	159.12	167.00	-36.8	2,505	-1.47%	大賣/
2023/06/12	117.3	155.20	120	155.61	152.00	-2.7	2,373	-0.11%	大買/大賣/
2023/06/09	249.1	171.95	206	172.13	162.50	43.1	2,251	1.92%	大買/大賣/
2023/06/08	127	170.71	126.1	171.49	176.50	0.9	1,975	0.04%	大買/大賣/
2023/06/07	9.1	153.16	3	152.50	160.50	6.1	1,882	0.33%
2023/06/06	17	147.20	4	145.88	146.00	13	1,895	0.69%
2023/06/05	1	139.50	7	139.50	144.00	-6	1,916	-0.31%
2023/06/02	1	142.00	3	141.33	142.50	-2	1,923	-0.10%
2023/06/01	5.4	133.15	7	137.86	138.50	-1.6	1,926	-0.09%
2023/05/31	10.2	131.15	5	132.90	135.50	5.2	1,934	0.27%
2023/05/30	1.2	122.78	4	125.75	126.00	-2.9	1,934	-0.15%
2023/05/29	1	123.50	3.2	124.26	126.00	-2.2	1,941	-0.12%
2023/05/26	5.2	120.10	15	120.43	118.50	-9.8	1,951	-0.50%
2023/05/25	3.1	117.78	19	119.45	123.50	-15.9	2,006	-0.79%
2023/05/24	11.1	116.23	16.1	123.00	116.00	-5	2,046	-0.25%
2023/05/23	6	123.33	12.3	123.34	127.00	-6.3	2,040	-0.31%
2023/05/22	20.2	118.48	16	120.41	121.00	4.2	2,058	0.20%
2023/05/19	19.1	108.12	26	109.10	110.00	-6.9	2,072	-0.33%
2023/05/18	23	104.74	16.6	106.31	107.50	6.4	2,157	0.30%
2023/05/17	232.3	96.84	134	97.72	98.00	98.3	2,337	4.21%	大買/大賣/
2023/05/16	86	86.03	149	85.73	89.10	-63	2,092	-3.01%	大賣/
2023/05/15	149.1	79.39	145.3	79.77	81.00	3.9	1,895	0.20%	大買/大賣/
2023/05/12	97.2	70.67	114.1	72.07	73.70	-16.9	1,703	-0.99%	大賣/
2023/05/11	80	64.65	75	64.46	67.00	5	1,513	0.33%
2023/05/10	0	0.00	2	59.60	61.00	-2	1,409	-0.14%
2023/05/09	2	58.35	7	58.29	58.90	-5	1,446	-0.35%
2023/05/08	3	60.50	1.3	59.95	59.60	1.7	1,499	0.11%
2023/05/05	10	60.41	5.1	60.34	60.50	4.9	1,541	0.32%
2023/05/04	2	59.60	3	59.43	60.50	-1	1,542	-0.06%
2023/05/03	1	59.40	0	0.00	59.20	1	1,557	0.06%
2023/05/02	4	60.45	7	59.89	59.80	-3	1,565	-0.19%
2023/04/28	6	59.80	7	59.21	59.90	-1	1,567	-0.06%
2023/04/27	6	57.25	4	57.53	58.30	2	1,572	0.13%
2023/04/25	3	58.93	6	58.18	57.00	-3	1,582	-0.19%
2023/04/24	1	59.00	1	59.00	59.00	0	1,582	0.00%
2023/04/20	8	61.45	3	60.90	60.80	5	1,594	0.31%
2023/04/19	12	63.12	12	62.98	62.50	0	1,590	0.00%
2023/04/18	12	62.58	11	63.14	61.70	1	1,583	0.06%
2023/04/17	25	64.06	13	64.08	64.00	12	1,590	0.75%
2023/04/14	15	62.49	16	62.82	63.30	-1	1,569	-0.06%
2023/04/13	20	62.40	22	62.81	61.90	-2	1,537	-0.13%
2023/04/12	2	59.50	3	60.17	60.20	-1	1,545	-0.06%
2023/04/11	0.1	59.38	0	0.00	59.20	0.1	1,563	0.01%
2023/04/07	1	58.70	0	0.00	58.40	1	1,779	0.06%
2023/04/06	0	58.82	5	58.90	58.50	-5	1,822	-0.27%
2023/03/31	5	60.18	1	59.90	59.90	4	1,821	0.22%
2023/03/30	20	61.47	12	60.34	60.00	8	1,842	0.44%
2023/03/29	5	62.34	12	62.67	61.70	-7	1,852	-0.38%
2023/03/28	7	62.21	19.2	63.17	61.60	-12.2	1,860	-0.65%
2023/03/27	5	60.82	1	61.10	61.10	4	1,844	0.22%
2023/03/24	1	60.10	1	59.40	60.30	0	2,150	0.00%
2023/03/23	3.1	60.24	0	0.00	60.00	3.1	2,212	0.14%
2023/03/22	5	60.08	9.1	60.18	60.00	-4.1	2,215	-0.19%
2023/03/21	9	58.11	9	58.46	58.80	0	2,217	0.00%
2023/03/20	8	57.99	2	58.30	58.30	6	2,229	0.27%
2023/03/17	12	57.55	8	57.73	58.30	4	2,263	0.18%
2023/03/16	11	59.35	11	58.68	58.00	0	2,251	0.00%
2023/03/15	30	60.88	21	61.15	60.80	9	2,253	0.40%
2023/03/14	6	60.95	7.1	61.03	60.60	-1.1	2,261	-0.05%
2023/03/13	16	61.45	17	61.97	61.00	-1	2,268	-0.04%
2023/03/10	38	64.23	44	63.98	63.30	-6	2,271	-0.26%
2023/03/09	17	64.95	19	64.91	65.40	-2	2,224	-0.09%
2023/03/08	18.1	64.62	17	64.84	63.60	1.1	2,226	0.05%
2023/03/07	7	65.04	2	65.10	65.30	5	2,235	0.22%
2023/03/06	7	64.50	0.1	64.60	64.60	6.9	2,245	0.31%
2023/03/03	4	63.83	5.1	63.26	64.00	-1.1	2,242	-0.05%
2023/03/02	0	0.00	2	63.11	63.10	-2	2,238	-0.09%
2023/03/01	9.1	63.06	4	63.25	62.70	5.1	2,234	0.23%
2023/02/24	12.3	64.46	2	64.30	64.00	10.3	2,235	0.46%
2023/02/23	58	66.28	56	65.83	65.30	2	2,242	0.09%
2023/02/22	37	65.10	43.2	65.38	64.70	-6.2	2,260	-0.27%
2023/02/21	15.2	63.20	29.1	63.50	63.90	-13.9	2,226	-0.62%
2023/02/20	22	64.45	31	64.71	64.20	-9	2,213	-0.41%
2023/02/17	37	64.43	59.1	64.85	65.50	-22.1	2,191	-1.01%
2023/02/16	181.1	65.38	165	65.48	65.90	16.1	2,156	0.74%	大買/大賣/
2023/02/15	246	65.11	239	65.99	64.80	7	2,036	0.35%	大買/大賣/
2023/02/14	25	62.22	36	62.53	62.80	-11	1,811	-0.61%
2023/02/13	11	59.95	12	60.20	60.50	-1	1,767	-0.06%
2023/02/10	4	61.40	5	60.60	60.00	-1	1,779	-0.06%
2023/02/09	10	61.98	11.1	61.61	61.00	-1.1	1,773	-0.06%
2023/02/08	8	61.50	7.1	61.94	61.50	1	1,764	0.05%
2023/02/07	29.1	61.94	44	61.99	62.10	-15	1,763	-0.85%
2023/02/06	30	60.99	39	61.86	61.80	-9	1,739	-0.52%
2023/02/03	39	61.02	38	60.68	59.50	1	1,703	0.06%
2023/02/02	3	58.50	19	58.79	59.00	-16	1,666	-0.96%
2023/02/01	7	58.67	11	58.56	59.00	-4	1,678	-0.24%
2023/01/31	11	58.31	4	57.33	57.20	7	1,684	0.42%
2023/01/30	7	57.91	7	57.86	57.80	0	1,691	0.00%
2023/01/17	14	58.11	3	57.87	57.60	11	1,704	0.65%
2023/01/16	12	56.81	10	56.87	57.80	2	1,718	0.12%
2023/01/13	14	58.31	18	58.06	57.40	-4	1,771	-0.23%
2023/01/12	5	59.60	9	59.71	59.30	-4	1,794	-0.22%
2023/01/11	9	60.44	14	60.32	59.90	-5	1,813	-0.28%
2023/01/10	5	60.20	19	60.55	60.00	-14	1,828	-0.77%
2023/01/09	14	60.00	12	59.65	59.80	2	1,861	0.11%
2023/01/06	14	59.69	10	59.76	59.80	4	1,959	0.20%
2023/01/05	13	60.04	17	60.32	59.70	-4	2,008	-0.20%
2023/01/04	14	60.14	18	60.08	59.50	-4	2,044	-0.20%
2023/01/03	25	59.56	26	59.70	59.50	-1	2,074	-0.05%
2022/12/30	39	61.17	39	61.37	60.20	0	2,166	0.00%
2022/12/29	22	59.60	20	59.71	60.00	2	2,134	0.09%
2022/12/28	64	60.88	75	60.85	60.90	-11	2,137	-0.51%
2022/12/27	109	61.60	84	62.41	60.60	25	2,076	1.20%	大買/
2022/12/26	58	59.84	51.1	59.42	58.90	6.9	1,985	0.35%
2022/12/23	4	58.23	2	58.05	58.20	2	2,035	0.10%
2022/12/22	22	58.24	12	58.41	58.80	10	2,073	0.48%
2022/12/21	6	57.20	7	57.97	58.10	-1	2,108	-0.05%
2022/12/20	9.1	57.67	16	56.50	56.20	-6.9	2,169	-0.32%
2022/12/19	21	58.87	22	59.01	58.50	-1	2,257	-0.04%
2022/12/16	195.1	62.31	161.2	62.61	60.10	33.9	2,418	1.40%	大買/大賣/
2022/12/15	13	58.16	25	60.11	61.20	-12	2,390	-0.50%
2022/12/14	12	55.99	44	55.83	55.70	-32	2,413	-1.33%
2022/12/13	21	56.74	31.2	55.87	55.70	-10.2	2,533	-0.40%
2022/12/12	20	56.53	15	57.19	56.30	5	2,658	0.19%
2022/12/09	25	56.71	14	56.24	55.70	11	2,750	0.40%
2022/12/08	2	54.65	3	54.73	55.20	-1	2,773	-0.04%
2022/12/07	10.1	54.16	22	54.48	54.20	-11.9	2,863	-0.42%
2022/12/06	8	55.24	11	55.88	55.00	-3	2,898	-0.10%
2022/12/05	8	55.70	19	55.68	55.70	-11	2,918	-0.38%
2022/12/02	15	55.23	16	55.94	55.00	-1	2,948	-0.03%
2022/12/01	16	56.66	36.1	56.83	56.20	-20.1	2,961	-0.68%
2022/11/30	28	56.73	40	56.58	56.40	-12	3,004	-0.40%
2022/11/29	32.2	55.67	39	55.87	55.50	-6.9	2,987	-0.23%
2022/11/28	17	54.51	24	53.93	55.00	-7	2,968	-0.23%
2022/11/25	10	53.42	8	53.52	53.00	2	3,004	0.07%
2022/11/24	18	54.01	10.1	54.21	53.40	7.9	3,132	0.25%
2022/11/23	15	53.51	12.5	53.98	53.20	2.5	3,193	0.08%
2022/11/22	14.3	53.77	9.6	54.10	53.60	4.6	3,426	0.13%
2022/11/21	39	54.57	35	54.26	54.10	4	3,471	0.12%
2022/11/18	127	55.62	119	55.43	55.00	8	3,452	0.23%	大買/大賣/
2022/11/17	19	51.83	20	52.04	52.00	-1	3,382	-0.03%
2022/11/16	5	51.06	0	0.00	50.40	5	3,377	0.15%
2022/11/15	6	51.50	1	51.30	51.30	5	3,413	0.15%
2022/11/14	3	50.73	2	50.95	51.10	1	3,427	0.03%
2022/11/11	3	50.47	7	51.04	50.00	-4	3,428	-0.12%
2022/11/10	1	50.20	6	50.47	50.10	-5	3,428	-0.15%
2022/11/09	14	51.67	21	52.50	50.70	-7	3,463	-0.20%
2022/11/08	26	53.98	1	54.00	53.90	25	3,445	0.73%
2022/11/07	5	52.06	18	52.17	52.50	-13	3,428	-0.38%
2022/11/04	14	51.62	10	52.32	51.40	4	3,426	0.12%
2022/11/03	3	50.40	14	50.61	51.50	-11	3,427	-0.32%
2022/11/02	10	50.27	3.1	50.13	50.00	6.9	3,442	0.20%
2022/11/01	28	49.09	29	49.06	49.55	-1	3,438	-0.03%
2022/10/31	13	47.18	8	47.00	48.00	5	3,456	0.14%
2022/10/28	24	47.61	22	48.09	46.50	2	3,472	0.06%
2022/10/27	53	47.71	54	47.33	48.75	-1	3,482	-0.03%
2022/10/26	17	46.79	17	46.95	46.55	0	3,485	0.00%
2022/10/25	25	46.66	18	46.89	47.30	7	3,490	0.20%
2022/10/24	13	47.35	30	47.30	47.50	-17	3,503	-0.49%
2022/10/21	111	48.73	92	48.98	46.50	19	3,530	0.54%	大買/
2022/10/20	18	48.37	26	48.95	48.65	-8	3,556	-0.22%
2022/10/19	34	51.66	34	52.18	50.80	0	3,700	0.00%
2022/10/18	31	52.53	10	52.86	52.00	21	3,709	0.57%
2022/10/17	28	53.05	38	53.77	53.00	-10	3,742	-0.27%
2022/10/14	156	57.14	163	57.28	57.80	-7	3,776	-0.19%	大買/大賣/
2022/10/13	86	61.20	73	61.09	57.90	13	3,880	0.34%
2022/10/12	29	65.73	30	66.00	64.30	-1	3,898	-0.03%
2022/10/11	32	64.28	27	64.53	64.70	5	3,869	0.13%
2022/10/07	89	64.62	94	64.72	64.50	-5	3,842	-0.13%
2022/10/06	16	61.45	19.1	61.56	61.80	-3.1	3,758	-0.08%
2022/10/05	32.1	62.73	17	62.90	61.10	15.1	3,764	0.40%
2022/10/04	25	63.50	19	63.86	63.30	6	3,761	0.16%
2022/10/03	26	63.16	23	63.30	63.20	3	3,761	0.08%
2022/09/30	70	61.59	66	61.26	62.80	4	3,755	0.11%
2022/09/29	39	60.83	48	60.86	60.80	-9	3,695	-0.24%
2022/09/28	74	63.83	110	63.06	59.40	-36	3,693	-0.97%	大賣/
2022/09/27	128	66.86	77.2	67.19	65.80	50.8	3,670	1.38%	大買/
2022/09/26	97	73.24	92	73.21	69.70	5	3,685	0.14%
2022/09/23	127	75.94	173	76.14	73.50	-46	3,630	-1.27%	大買/大賣/
2022/09/22	290.3	77.33	265.1	77.09	75.30	25.2	3,492	0.72%	大買/大賣/
2022/09/21	74	77.04	44	77.10	75.80	30	3,255	0.92%
2022/09/20	94	76.22	223.1	75.98	75.70	-129.1	3,210	-4.02%	大賣/鉅額交易
2022/09/19	214.1	76.99	137.1	76.94	72.70	77.1	3,178	2.42%	大買/大賣/
2022/09/16	106.2	75.00	150.3	75.28	77.10	-44.2	3,139	-1.41%	大買/大賣/
2022/09/15	50.3	73.45	63.3	74.51	70.30	-13	3,092	-0.42%
2022/09/14	140.2	70.62	84	71.28	73.20	56.2	3,124	1.80%	大買/
2022/09/13	40.1	70.01	33	69.49	70.50	7.1	3,111	0.23%
2022/09/12	64	68.61	79.2	68.36	68.00	-15.2	3,114	-0.49%
2022/09/08	25.1	67.15	41	66.57	67.30	-16	3,175	-0.50%
2022/09/07	28.2	64.88	23	65.10	64.70	5.2	3,185	0.16%
2022/09/06	59	66.96	49	66.19	65.10	10	3,223	0.31%
2022/09/05	8.1	63.80	7	64.09	62.80	1.1	3,257	0.03%
2022/09/02	40.1	66.60	47	66.25	65.20	-6.9	3,493	-0.20%
2022/09/01	70.3	67.85	49	67.10	66.50	21.3	3,597	0.59%
2022/08/31	117.3	68.99	133	69.27	69.30	-15.7	3,789	-0.41%	大買/大賣/
2022/08/30	78.3	68.35	84	67.78	66.80	-5.7	3,888	-0.15%
2022/08/29	219	67.83	161	67.76	68.00	58	4,125	1.41%	大買/大賣/
2022/08/26	25	63.51	71	63.89	65.50	-46	4,506	-1.02%
2022/08/25	19	60.24	17.1	60.53	59.60	1.9	4,624	0.04%
2022/08/24	13	60.64	19	61.01	60.20	-6	4,643	-0.13%
2022/08/23	17	60.78	20	60.43	61.00	-3	4,673	-0.06%
2022/08/22	44.1	61.74	29	61.99	61.20	15.1	4,716	0.32%
2022/08/19	29	60.07	22	59.95	60.90	7	4,687	0.15%
2022/08/18	12	58.80	12	59.05	58.30	0	4,670	0.00%
2022/08/17	10	60.03	9	59.62	59.00	1	4,673	0.02%
2022/08/16	20	60.45	18	59.50	59.60	2	4,679	0.04%
2022/08/15	10	58.08	14	57.61	58.50	-4	4,655	-0.09%
2022/08/12	16	57.67	14	58.21	57.30	2	4,658	0.04%
2022/08/11	28	58.06	25	58.95	57.50	3	4,678	0.06%
2022/08/10	38	58.09	35	57.86	57.60	3	4,722	0.06%
2022/08/09	18	58.74	19	58.15	58.00	-1	4,805	-0.02%
2022/08/08	14	57.54	14	57.47	57.70	0	4,924	0.00%
2022/08/05	33	58.17	28	58.27	57.60	5	5,115	0.10%
2022/08/04	29	55.54	38	55.30	56.90	-9	5,277	-0.17%
2022/08/03	37	57.52	157	59.17	56.40	-120	5,400	-2.22%	大賣/鉅額交易
2022/08/02	21	59.79	19	60.16	60.10	2	5,606	0.04%
2022/08/01	20	62.80	27	63.08	62.10	-7	5,873	-0.12%
2022/07/29	38	63.57	54	63.71	63.80	-16	5,930	-0.27%
2022/07/28	41	63.78	40	64.04	63.60	1	6,016	0.02%
2022/07/27	92	63.24	59	62.88	64.00	33	6,102	0.54%
2022/07/26	84	64.53	98	64.44	62.80	-14	6,456	-0.22%
2022/07/25	30	62.76	70	63.01	61.50	-40	6,405	-0.62%
2022/07/22	76	62.97	49	63.20	63.70	27	6,408	0.42%
2022/07/21	73.1	61.57	51	61.61	62.50	22	6,423	0.34%
2022/07/20	203	62.70	159	63.15	63.30	44	6,503	0.68%	大買/大賣/
2022/07/19	120	58.25	21	58.37	58.90	99	6,440	1.54%	大買/
2022/07/18	6	52.23	31	52.69	53.60	-25	6,401	-0.39%
2022/07/15	16	49.74	6	49.57	48.80	10	6,447	0.16%
2022/07/14	16	49.03	17	49.69	50.20	-1	6,509	-0.02%
2022/07/13	19	50.46	25	50.74	50.50	-6	6,676	-0.09%
2022/07/12	18	49.74	7	49.86	48.40	11	6,818	0.16%
2022/07/11	26	52.85	29	53.00	53.60	-3	7,081	-0.04%
2022/07/08	25	54.40	22	53.61	52.60	3	7,082	0.04%
2022/07/07	14	53.61	11	53.65	53.90	3	7,173	0.04%
2022/07/06	20	54.09	20	54.48	53.00	0	7,209	0.00%
2022/07/05	9	58.23	8	58.31	58.10	1	7,233	0.01%
2022/07/04	45.2	58.55	56	58.65	57.40	-10.8	7,283	-0.15%
2022/07/01	22.5	61.37	47.5	61.20	58.50	-25	7,253	-0.34%
2022/06/30	20.1	66.30	166	66.32	65.00	-145.9	7,256	-2.01%	大賣/鉅額交易
2022/06/29	31	66.75	30	66.83	67.50	1	7,297	0.01%
2022/06/28	40.1	67.49	29	67.43	65.80	11.1	7,343	0.15%
2022/06/27	66.1	69.26	55	69.44	69.90	11.1	7,457	0.15%
2022/06/24	42	66.92	38.1	67.18	66.70	4	7,454	0.05%
2022/06/23	26	66.09	27	66.32	66.00	-1	7,431	-0.01%
2022/06/22	82	67.96	71	65.52	65.50	11	7,488	0.15%
2022/06/21	94	66.25	88	65.96	69.00	6	7,422	0.08%
2022/06/20	41	66.75	87	67.09	63.30	-46	7,435	-0.62%
2022/06/17	80	66.68	104	66.89	68.70	-24	7,411	-0.32%	大賣/
2022/06/16	34	68.57	32	69.24	66.70	2	7,337	0.03%
2022/06/15	64.1	69.82	69	70.07	69.00	-5	7,344	-0.07%
2022/06/14	102	69.45	104	69.66	70.20	-2	7,291	-0.03%	大買/大賣/
2022/06/13	187	72.60	186	73.07	70.00	1	7,207	0.01%	大買/大賣/
2022/06/10	150	70.06	123	69.73	70.40	27	6,991	0.39%	大買/大賣/
2022/06/09	236	70.44	214.1	70.29	69.70	22	6,880	0.32%	大買/大賣/
2022/06/08	195.1	68.83	183.7	69.55	68.90	11.4	6,640	0.17%	大買/大賣/
2022/06/07	334.5	69.04	318	69.07	66.60	16.5	6,428	0.26%	大買/大賣/
2022/06/06	570.2	74.36	406	74.89	70.80	164.2	6,129	2.68%	大買/大賣/鉅額交易
2022/06/02	115	71.39	255.3	72.01	73.70	-140.3	5,523	-2.54%	大買/大賣/鉅額交易
2022/06/01	20	65.43	34	65.26	67.00	-14	5,375	-0.26%
2022/05/31	54.1	62.51	61	64.62	64.50	-6.9	5,372	-0.13%
2022/05/30	58	64.79	56.1	64.78	65.60	1.9	5,373	0.04%
2022/05/27	43	60.56	6	60.58	59.70	37	5,329	0.70%
2022/05/26	17.1	58.94	5	58.42	58.00	12	5,335	0.23%
2022/05/25	13.1	57.79	17	58.91	58.50	-3.9	5,369	-0.07%
2022/05/24	14	58.31	16	58.26	56.10	-2	5,409	-0.04%
2022/05/23	29	57.00	11	56.64	57.70	18	5,502	0.33%
2022/05/20	3	54.27	12	56.52	54.00	-9	5,567	-0.16%
2022/05/19	54.3	54.62	20	55.11	55.00	34.3	5,726	0.60%
2022/05/18	16	59.53	19	59.73	59.70	-3	5,875	-0.05%
2022/05/17	70.1	59.59	57	59.86	59.50	13.1	5,873	0.22%
2022/05/16	105	58.88	142	59.46	60.60	-37	5,792	-0.64%	大買/大賣/
2022/05/13	258.2	58.63	189	58.39	59.00	69.2	5,668	1.22%	大買/大賣/
2022/05/12	251.4	64.26	364	64.25	61.10	-112.7	5,470	-2.06%	大買/大賣/鉅額交易
2022/05/11	138	66.25	138	66.33	67.80	0	5,276	0.00%	大買/大賣/
2022/05/10	236.2	63.97	171	64.19	65.60	65.2	5,128	1.27%	大買/大賣/
2022/05/09	203	66.15	294	66.36	65.00	-91	4,894	-1.86%	大買/大賣/
2022/05/06	152	62.56	117	62.66	62.20	35	4,603	0.76%	大買/大賣/
2022/05/05	117	62.94	130	62.85	62.50	-13	4,525	-0.29%	大買/大賣/
2022/05/04	159	61.40	142	61.87	62.90	17	4,407	0.39%	大買/大賣/
2022/05/03	355	62.89	348	63.02	61.30	7	4,268	0.16%	大買/大賣/
2022/04/29	73	59.59	130.8	61.88	62.70	-57.8	3,826	-1.51%	大賣/
2022/04/28	99	56.87	39.2	56.88	57.00	59.8	3,700	1.62%
2022/04/27	94	57.26	97	57.27	57.00	-3	3,661	-0.08%
2022/04/26	150	59.95	140.1	59.41	57.70	9.9	3,582	0.28%	大買/大賣/
2022/04/25	136	58.06	175	57.83	59.60	-39	3,423	-1.14%	大買/大賣/
2022/04/22	51	56.25	46	56.25	57.00	5	3,278	0.15%
2022/04/21	87	56.60	96	56.50	56.10	-9	3,240	-0.28%
2022/04/20	87	57.91	85	56.97	56.10	2	3,169	0.06%
2022/04/19	117	59.07	103	59.13	58.00	14	3,088	0.45%	大買/大賣/
2022/04/18	165	55.79	145	56.04	57.90	20	2,898	0.69%	大買/大賣/
2022/04/15	229	58.03	187.1	57.94	55.60	41.9	2,728	1.54%	大買/大賣/
2022/04/14	28	58.30	34.2	58.30	58.30	-6.2	2,441	-0.25%
2022/04/13	137	50.87	109	51.22	53.00	28	2,414	1.16%	大買/大賣/
2022/04/12	78	46.88	102	47.02	48.20	-24	2,285	-1.05%	大賣/
2022/04/11	131	46.46	67	46.09	46.25	64	2,213	2.89%	大買/
2022/04/08	69	47.26	128	47.17	48.30	-59	2,147	-2.75%	大賣/
2022/04/07	59	46.19	79	46.61	44.75	-20	2,057	-0.97%
2022/04/06	74	47.57	111	48.12	47.05	-37	1,992	-1.86%	大賣/
2022/04/01	95	46.70	118	47.17	46.20	-23	1,932	-1.19%	大賣/
2022/03/31	29	45.79	135	46.10	44.95	-106	1,839	-5.76%	大賣/鉅額交易
2022/03/30	212	44.97	209	45.22	43.55	3	1,745	0.17%	大買/大賣/
2022/03/29	76	42.11	136	42.52	43.30	-60	1,584	-3.79%	大賣/
2022/03/28	112	38.22	137	38.35	39.40	-25	1,490	-1.68%	大買/大賣/
2022/03/25	131	39.89	158	40.32	41.65	-27	1,413	-1.91%	大買/大賣/
2022/03/24	40	37.74	45	37.81	37.90	-5	1,280	-0.39%
2022/03/23	106	39.00	156	38.88	37.00	-50	1,245	-4.01%	大買/大賣/
2022/03/22	13	35.17	9	35.62	37.40	4	1,143	0.35%
2022/03/21	35	34.02	33	34.15	34.00	2	1,114	0.18%
2022/03/18	167	36.84	90	36.34	35.70	77	1,090	7.06%	大買/
2022/03/17	10	33.32	16	33.05	34.35	-6	1,027	-0.58%
2022/03/16	34	32.08	9	32.21	31.25	25	1,011	2.47%
2022/03/15	60	32.54	60	32.48	32.45	0	994	0.00%
2022/03/14	8	36.10	5	36.18	35.70	3	960	0.31%
2022/03/11	17.1	35.88	7	35.58	36.10	10.1	947	1.07%
2022/03/10	31	38.16	85	36.77	36.90	-54	937	-5.76%
2022/03/09	0	0.00	2	35.70	35.35	-2	914	-0.22%
2022/03/08	10	35.22	4	35.84	35.85	6	907	0.66%
2022/03/07	51	35.40	39	35.26	35.00	12	889	1.35%
2022/03/04	61.1	38.92	31	39.15	38.15	30.1	865	3.47%
2022/03/03	52.1	40.24	55.1	39.95	40.70	-3	839	-0.36%
2022/03/02	22	37.20	13	37.24	37.00	9	799	1.13%
2022/03/01	37	36.37	17	36.75	37.10	20	785	2.55%
2022/02/25	67	38.15	62	38.77	37.05	5	766	0.65%
2022/02/24	40.1	38.75	71	39.86	39.70	-30.9	723	-4.27%
2022/02/23	151.1	34.90	148.9	35.59	37.20	2.2	672	0.32%	大買/大賣/
2022/02/22	102	34.22	97.1	34.36	33.85	4.9	564	0.87%	大買/
2022/02/21	186.1	33.90	237	33.86	35.60	-50.9	480	-10.59%	大買/大賣/
2022/02/18	181	31.18	236	31.58	32.65	-55	310	-17.73%	大買/大賣/
2022/02/17	16	29.10	14	29.38	29.70	2	134	1.48%
2022/02/16	1	27.00	0	0.00	27.00	1	81	1.23%
2022/02/15	13	26.80	16	26.81	26.00	-3	69	-4.33%
2022/02/14	1	26.15	1	25.25	25.25	0	49	0.00%
2022/02/11	1	25.40	10	25.18	25.15	-9	43	-20.57%
2022/02/10	3	24.52	1	24.80	24.50	2	39	5.02%
2022/02/09	1	24.30	2	24.35	24.35	-1	38	-2.58%
2022/02/08	0	0.00	5	24.21	24.40	-5	38	-13.15%
2022/02/07	1	23.60	1	23.45	23.80	0	34	0.00%
2022/01/26	2	22.53	2	23.05	23.00	0	34	0.00%
2022/01/17	0	0.00	6	22.13	21.85	-6	37	-16.17%
2022/01/11	0	0.00	4	22.70	22.80	-4	37	-10.56%
2022/01/10	3	21.70	1	21.85	21.85	2	37	5.29%
2022/01/07	2	22.33	0	0.00	22.05	2	37	5.31%
2022/01/06	3	22.38	1	22.90	22.40	2	37	5.31%
2022/01/04	1	22.65	1	22.95	22.95	0	38	0.00%
2021/12/30	1	22.10	1	22.50	23.05	0	37	0.00%
2021/12/29	1	22.40	2	23.10	22.95	-1	38	-2.61%
2021/12/28	0	0.00	1	22.45	22.45	-1	43	-2.30%
2021/12/27	1	22.15	0	0.00	22.40	1	43	2.28%
2021/12/23	1	22.55	0	0.00	22.70	1	44	2.26%
2021/12/21	0	0.00	0.1	22.00	22.70	-0.1	44	-0.19%
2021/12/16	2	22.98	0	0.00	23.00	2	44	4.50%
2021/12/14	1	22.70	0	0.00	22.70	1	44	2.25%
2021/12/13	1	22.75	0	0.00	23.00	1	44	2.27%
2021/12/09	5	22.50	1	23.00	22.55	4	44	9.03%
2021/12/08	0	24.00	0	0.00	22.45	0	43	0.00%
2021/12/07	0	0.00	1	22.20	22.25	-1	43	-2.28%
2021/12/02	1	21.55	1	21.90	21.80	0	44	0.00%
2021/12/01	1	21.60	2	22.20	22.00	-1	44	-2.26%
2021/11/30	2	21.85	0	0.00	21.75	2	44	4.52%
2021/11/29	1	21.60	2	22.05	21.95	-1	43	-2.28%
2021/11/26	3	23.12	0	0.00	22.80	3	42	7.11%
2021/11/25	2	23.68	0	0.00	23.70	2	41	4.82%
2021/11/23	8	23.74	0	0.00	23.65	8	41	19.43%
2021/11/22	3	23.72	4	23.70	23.80	-1	41	-2.42%
2021/11/19	8	23.96	1	24.00	24.00	7	41	16.71%
2021/11/17	3	24.45	0	0.00	24.60	3	41	7.31%
2021/11/16	3	24.47	7	24.87	24.50	-4	40	-9.78%
2021/11/15	2	23.85	0	0.00	23.80	2	39	5.01%
2021/11/12	2	23.93	1	24.30	24.00	1	39	2.52%
2021/11/11	1	24.17	2	25.00	24.60	-1	39	-2.43%
2021/11/09	0	0.00	1	24.60	24.50	-1	38	-2.62%
2021/11/08	0	0.00	1	25.00	24.45	-1	38	-2.62%
2021/11/03	6	23.65	0	0.00	23.95	6	36	16.44%
2021/11/02	3	23.28	7	23.69	23.85	-4	36	-10.89%
2021/11/01	0	0.00	1	23.75	23.75	-1	36	-2.78%
2021/10/29	1	23.20	4	23.53	23.45	-3	35	-8.46%
2021/10/28	11	23.00	10	23.38	23.30	1	34	2.86%
2021/10/21	1	22.15	1	22.65	22.60	0	37	0.00%
2021/10/18	0	0.00	2	22.50	22.70	-2	49	-4.08%
2021/10/13	1	22.10	0	0.00	22.20	1	52	1.90%
2021/10/12	1	22.00	4	22.06	22.00	-3	53	-5.65%
2021/10/08	0	0.00	1	21.90	21.90	-1	53	-1.88%
2021/10/07	2	21.75	1	22.10	22.20	1	54	1.84%
2021/10/06	5	21.63	6	22.15	21.65	-1	55	-1.80%
2021/10/05	15	21.32	4	22.08	22.10	11	59	18.59%
2021/10/04	4	22.64	16	22.89	22.00	-12	62	-19.31%
2021/10/01	3	21.35	3	22.00	21.00	0	69	0.00%
2021/09/30	0	0.00	1	22.05	22.00	-1	94	-1.06%
2021/09/27	2	21.15	0	0.00	21.40	2	99	2.00%
2021/09/14	0	0.00	1	20.05	19.70	-1	112	-0.89%
2021/09/13	6	19.36	5	19.49	19.60	1	120	0.83%
2021/09/09	1	19.40	0	0.00	19.40	1	140	0.71%
2021/09/08	7	19.44	0	0.00	19.25	7	142	4.91%
2021/09/06	2	20.30	0	0.00	20.60	2	147	1.35%
2021/09/02	3	21.05	0	0.00	21.00	3	151	1.98%
2021/09/01	2	21.40	0	0.00	21.75	2	153	1.30%
2021/08/25	0	0.00	1	20.90	21.70	-1	207	-0.48%
2021/08/23	4	19.83	0	0.00	19.75	4	212	1.88%
2021/08/20	5	19.52	0	0.00	19.70	5	213	2.34%
2021/08/18	1	19.90	0	0.00	20.20	1	214	0.47%
2021/08/17	6	19.97	0	0.00	19.90	6	215	2.79%
2021/08/16	1	20.05	0	0.00	20.10	1	215	0.46%
2021/08/13	2	20.48	1	21.20	20.60	1	215	0.46%
2021/08/12	6	21.01	3	21.52	21.50	3	214	1.40%
2021/08/11	0	0.00	4	21.60	21.60	-4	213	-1.87%
2021/08/09	0.3	22.20	1	22.10	22.15	-0.7	216	-0.32%
2021/08/06	2	21.80	1	21.95	21.90	1	216	0.46%
2021/08/05	4	22.45	0	0.00	22.30	4	217	1.84%
2021/08/03	1	22.50	0	0.00	22.60	1	222	0.45%
2021/08/02	5	22.74	1	22.70	22.70	4	222	1.79%
2021/07/30	3	23.02	2	23.00	23.15	1	221	0.45%
2021/07/28	2	23.05	0	0.00	23.15	2	224	0.89%
2021/07/27	7	23.45	0	0.00	23.40	7	225	3.10%
2021/07/26	7	24.11	8	24.15	23.75	-1	228	-0.44%
2021/07/23	9	24.79	12	24.68	25.10	-3	225	-1.33%
2021/07/22	8	23.78	3	24.13	23.80	5	220	2.27%
2021/07/21	1	24.10	6	24.13	23.85	-5	221	-2.25%
2021/07/20	2	24.05	1	24.50	24.15	1	221	0.45%
2021/07/19	1	24.15	5	24.67	24.50	-4	222	-1.80%
2021/07/16	4	23.86	0	0.00	24.00	4	224	1.78%
2021/07/15	0	0.00	2	24.23	24.20	-2	225	-0.89%
2021/07/14	6	23.52	7	23.78	23.55	-1	225	-0.44%
2021/07/13	2	23.40	2	23.60	23.60	0	225	0.00%
2021/07/12	24.1	23.94	3	24.05	23.60	21.1	225	9.35%
2021/07/09	27	24.78	13	25.17	24.60	14	222	6.29%
2021/07/08	46	25.03	22	25.85	24.90	24	220	10.88%
2021/07/07	8	25.69	46	25.77	26.60	-38	209	-18.16%
2021/07/06	1	24.05	3	24.50	24.40	-2	186	-1.07%
2021/07/02	14	23.81	13	24.34	24.00	1	187	0.54%
2021/07/01	3	23.54	8	23.85	24.50	-5	186	-2.67%
2021/06/30	0	0.00	1	23.14	23.20	-1	186	-0.55%
2021/06/29	1	22.45	0	0.00	22.65	1	191	0.52%
2021/06/28	2	22.80	1	23.40	22.75	1	202	0.50%
2021/06/25	3	23.53	2	23.65	23.60	1	202	0.49%
2021/06/24	2	23.95	2	23.88	23.85	0	204	0.00%
2021/06/23	11	23.88	0	0.00	23.55	11	206	5.34%
2021/06/22	15	24.65	2	24.45	24.35	13	210	6.19%
2021/06/21	15	24.24	20	24.61	25.10	-5	244	-2.04%
2021/06/17	2	23.85	2	23.90	23.95	0	247	0.00%
2021/06/16	0	0.00	3	23.73	23.65	-3	257	-1.17%
2021/06/15	2	22.63	1	22.65	22.90	1	278	0.36%
2021/06/11	5	22.35	0	0.00	22.30	5	291	1.72%
2021/06/10	1	22.10	1	22.45	22.40	0	300	0.00%
2021/06/09	4	22.05	0	0.00	22.35	4	310	1.29%
2021/06/08	0	0.00	1	23.25	22.40	-1	312	-0.32%
2021/06/07	10	22.11	21	22.26	22.00	-11	313	-3.51%
2021/06/04	66	23.65	56	24.82	23.10	10	326	3.06%
2021/06/03	11	23.42	39	23.24	23.75	-28	308	-9.07%
2021/06/02	0	0.00	1	21.70	21.85	-1	296	-0.34%
2021/06/01	15	21.79	6	21.83	21.75	9	297	3.02%
2021/05/31	2	20.75	0	0.00	20.60	2	294	0.68%
2021/05/28	4	21.35	4	21.25	21.45	0	301	0.00%
2021/05/27	0	0.00	1	20.20	20.55	-1	310	-0.32%
2021/05/26	1	19.90	0	0.00	20.00	1	329	0.30%
2021/05/25	2	19.60	8	19.45	19.30	-6	365	-1.64%
2021/05/24	6	19.05	0	0.00	19.10	6	400	1.50%
2021/05/21	3	18.73	3	18.90	19.10	0	417	0.00%
2021/05/20	1	18.60	2	18.40	18.50	-1	423	-0.24%
2021/05/19	16	18.26	0	0.00	18.50	16	424	3.77%
2021/05/18	1	17.45	3	17.95	18.60	-2	424	-0.47%
2021/05/17	15	17.55	0	0.00	17.05	15	424	3.53%
2021/05/14	5	18.45	0	0.00	18.60	5	424	1.18%
2021/05/13	5	17.60	8	18.95	18.40	-3	423	-0.71%
2021/05/12	28	19.38	10	19.23	19.05	18	421	4.27%
2021/05/11	0	0.00	6	21.20	20.55	-6	418	-1.43%
2021/05/10	8	21.17	3	21.25	21.10	5	416	1.20%
2021/05/07	1	20.60	0	0.00	20.75	1	415	0.24%
2021/05/06	0	0.00	8	21.41	20.90	-8	416	-1.92%
2021/05/05	11	20.43	18	20.41	20.95	-7	415	-1.69%
2021/05/04	21	19.67	5	19.51	19.40	16	412	3.88%
2021/05/03	46	20.02	2	20.00	20.05	44	410	10.72%
2021/04/29	8	20.96	0	0.00	21.00	8	406	1.97%
2021/04/28	1	21.20	3	21.35	21.25	-2	406	-0.49%
2021/04/27	20	21.42	2	22.00	21.45	18	405	4.44%
2021/04/26	13	21.62	19	21.82	21.60	-6	403	-1.49%
2021/04/23	1	21.75	5	21.58	21.75	-4	402	-0.99%
2021/04/22	6	21.05	32	21.18	21.05	-26	400	-6.49%
2021/04/21	8	21.35	0	0.00	21.35	8	397	2.01%
2021/04/20	10	21.63	1	21.70	21.60	9	395	2.28%
2021/04/19	4	22.00	3	22.20	22.00	1	395	0.25%
2021/04/16	4	21.75	17	21.77	22.00	-13	394	-3.29%
2021/04/15	4	21.58	0	0.00	21.75	4	394	1.01%
2021/04/14	7	21.86	2	21.61	21.55	5	394	1.26%
2021/04/13	5	22.43	0	0.00	22.35	5	391	1.28%
2021/04/12	9	22.49	0	0.00	22.40	9	390	2.30%
2021/04/09	2	22.65	23	22.61	22.45	-21	389	-5.40%
2021/04/08	1	22.25	2	22.65	22.60	-1	387	-0.26%
2021/04/07	5	22.44	0	0.00	22.55	5	385	1.30%
2021/04/06	23	21.46	10	21.34	22.00	13	383	3.39%
2021/04/01	4	22.26	61	22.34	22.20	-57	379	-15.00%
2021/03/31	25	23.42	4	22.96	22.90	21	375	5.60%
2021/03/30	1	24.30	0	0.00	24.30	1	363	0.28%
2021/03/29	6	24.53	0	0.00	24.50	6	362	1.66%
2021/03/26	1	24.75	10	24.72	24.95	-9	361	-2.49%
2021/03/25	0	0.00	1	25.20	24.70	-1	358	-0.28%
2021/03/24	47	24.92	40	26.31	24.70	7	352	1.99%
2021/03/23	22	24.63	12	24.95	24.90	10	309	3.23%
2021/03/22	2	24.45	1	24.50	25.00	1	297	0.34%
2021/03/19	18	23.59	29	24.03	24.20	-11	289	-3.80%
2021/03/18	43	23.95	93	24.42	24.00	-50	279	-17.86%
2021/03/17	43	24.42	1	24.45	24.00	42	255	16.42%
2021/03/16	8	24.30	10	24.49	25.00	-2	241	-0.83%
2021/03/15	23	24.41	27	24.60	24.20	-4	234	-1.71%
2021/03/12	6	23.13	1	23.75	23.80	5	226	2.20%
2021/03/11	14	23.36	0	0.00	23.75	14	229	6.10%
2021/03/10	41	23.71	26	24.77	23.60	15	228	6.56%
2021/03/09	25	24.65	41	24.55	24.75	-16	212	-7.51%
2021/03/08	2	22.25	10	22.77	22.50	-8	200	-3.99%
2021/03/05	5	21.27	1	21.20	21.85	4	194	2.05%
2021/03/04	1	21.75	0	0.00	21.75	1	194	0.51%
2021/03/03	34	21.07	12	22.14	22.30	22	193	11.34%
2021/03/02	8	23.28	13	23.52	22.45	-5	188	-2.65%
2021/02/26	58	23.37	41	23.38	24.20	17	183	9.27%
2021/02/25	54	22.24	51	22.07	23.00	3	164	1.82%
2021/02/24	10	21.95	29	21.81	22.00	-19	129	-14.65%
2021/02/23	24	19.94	19	19.99	20.00	5	94	5.28%
2021/02/22	3	18.18	8.4	18.20	18.20	-5.4	77	-6.91%
2021/02/19	11	16.56	0	0.00	16.55	11	69	15.75%
2021/02/05	0	0.00	3	16.35	16.35	-3	70	-4.25%
2021/01/28	22	15.21	0	0.00	15.50	22	85	25.84%
2021/01/27	1	15.50	0	0.00	15.50	1	83	1.19%
2021/01/25	1	15.45	3	16.00	15.45	-2	84	-2.38%
2021/01/21	3	15.38	0	0.00	15.45	3	84	3.55%
2021/01/20	10	16.01	0	0.00	15.90	10	83	11.95%
2021/01/19	1	16.20	0	0.00	16.30	1	85	1.17%
2021/01/18	8	16.20	0	0.00	16.30	8	85	9.36%
2021/01/15	2	16.50	0	0.00	16.50	2	85	2.35%
2021/01/14	5	16.62	0	0.00	16.60	5	85	5.85%
2021/01/13	1	16.60	3	16.60	16.60	-2	85	-2.35%
2021/01/12	24	16.52	0	0.00	16.60	24	85	28.17%
2021/01/11	3	16.68	0	0.00	16.85	3	84	3.54%
2021/01/08	15	16.49	0	0.00	16.85	15	83	17.86%
2021/01/07	2	16.75	0	0.00	16.80	2	82	2.42%
2021/01/06	4	16.85	0	0.00	16.85	4	83	4.80%
2021/01/04	7	17.55	0	0.00	17.00	7	82	8.44%
2020/12/31	1	16.80	0	0.00	17.00	1	83	1.20%
2020/12/30	4	16.65	0	0.00	17.00	4	82	4.82%
2020/12/29	2	16.45	0	0.00	17.00	2	82	2.42%
2020/12/28	2	16.45	0	0.00	16.50	2	81	2.45%
2020/12/23	12	16.25	3	16.60	16.20	9	81	10.98%
2020/12/22	25	16.80	0	0.00	16.50	25	80	30.97%
2020/12/18	8	17.02	0	0.00	17.10	8	78	10.18%
2020/12/17	2	17.20	0	0.00	17.15	2	78	2.55%
2020/12/16	10	17.37	1.2	17.47	17.30	8.8	78	11.21%
2020/12/15	11	17.25	0	0.00	17.15	11	76	14.34%
2020/12/14	9	17.14	0	0.00	17.35	9	76	11.82%
2020/12/10	0	0.00	0.1	17.10	17.10	-0.1	74	-0.18%
2020/12/09	0	0.00	1	17.50	17.10	-1	72	-1.37%
2020/12/08	0	0.00	1	17.50	17.45	-1	69	-1.44%
2020/12/07	1	16.70	2	17.53	17.20	-1	66	-1.50%
2020/12/04	3	16.35	9	16.57	16.40	-6	59	-10.06%
2020/12/03	6	16.25	0	0.00	16.20	6	59	10.12%
2020/11/30	1	16.15	0	0.00	16.30	1	61	1.63%
2020/11/26	2	16.40	0	0.00	16.45	2	61	3.26%
2020/11/24	1	15.50	0	0.00	15.55	1	56	1.78%
2020/11/20	0	0.00	1	15.30	15.30	-1	54	-1.83%
2020/11/19	1	15.30	2	15.20	15.25	-1	54	-1.84%
2020/11/17	2	15.55	2	15.53	15.10	0	54	0.00%
2020/11/16	0	0.00	1	14.70	14.65	-1	51	-1.93%
2020/11/13	3	14.22	2	14.35	14.50	1	51	1.94%
2020/11/11	6	15.41	16	15.61	15.35	-10	50	-19.79%
2020/11/10	13	15.50	103	15.50	15.50	-90	43	-204.86%	大賣/
2020/11/06	1	14.15	1	14.00	14.10	0	36	0.00%
2020/11/03	1	14.10	0	0.00	14.05	1	37	2.70%
2020/11/02	1	14.05	0	0.00	13.95	1	37	2.70%
2020/10/29	1	13.90	0	0.00	14.05	1	37	2.70%
2020/10/26	0.1	14.00	1	14.40	14.15	-0.9	36	-2.48%
2020/10/20	0	0.00	1	14.55	14.90	-1	36	-2.72%
2020/10/16	1	14.80	1	14.50	14.80	0	36	0.00%
2020/10/15	0.1	14.75	0	0.00	14.65	0.1	36	0.28%
2020/09/25	1	14.30	0	0.00	14.50	1	39	2.54%
2020/09/18	1	14.85	1	14.80	14.60	0	43	0.00%
2020/09/15	2	14.30	0	0.00	14.40	2	47	4.19%
2020/09/10	1	14.60	0	0.00	14.45	1	48	2.04%
2020/09/08	2	14.40	0	0.00	14.40	2	48	4.09%
2020/09/04	0	0.00	1	14.20	14.20	-1	49	-2.02%
2020/09/03	1	14.95	0	0.00	15.20	1	49	2.01%
2020/08/31	10	14.50	0	0.00	14.65	10	52	18.91%
2020/08/28	20	14.55	1	14.65	14.65	19	53	35.35%
2020/08/27	15	14.58	0	0.00	14.70	15	54	27.64%
2020/08/26	1	15.00	0	0.00	14.90	1	54	1.83%
2020/08/24	5	14.40	0	0.00	14.40	5	60	8.27%
2020/08/17	0	0.00	1	14.35	14.55	-1	92	-1.08%
2020/08/12	0	0.00	2	14.35	14.40	-2	94	-2.12%
2020/08/10	1	14.20	0	0.00	14.25	1	95	1.05%
2020/08/05	3	14.80	0	0.00	14.80	3	98	3.03%
2020/08/03	1	14.95	0	0.00	14.95	1	108	0.92%
2020/07/27	5	15.50	0	0.00	15.50	5	111	4.47%
2020/07/24	16	15.54	0	0.00	15.65	16	113	14.10%
2020/07/23	9	15.75	0	0.00	15.70	9	114	7.89%
2020/07/20	0	0.00	2	15.70	15.60	-2	114	-1.75%
2020/07/17	8	15.96	0	0.00	15.95	8	114	7.00%
2020/07/14	5	15.89	0	0.00	15.90	5	117	4.25%
2020/07/13	7	15.90	0	0.00	16.00	7	121	5.77%
2020/07/09	0	0.00	2	16.10	16.00	-2	127	-1.57%
2020/07/07	2	15.98	0	0.00	16.00	2	128	1.56%
2020/07/06	0	0.00	2	16.05	16.05	-2	127	-1.57%
2020/07/02	1	16.00	0	0.00	16.25	1	127	0.79%
2020/06/23	0	0.00	1	16.45	16.45	-1	123	-0.81%
2020/06/22	0.1	16.90	0	0.00	16.75	0.1	121	0.08%
2020/06/18	1	16.90	0	0.00	16.90	1	121	0.82%
2020/06/17	1	17.00	0	0.00	16.90	1	122	0.82%
2020/06/11	1	17.55	0	0.00	17.50	1	144	0.69%
2020/06/10	1	17.65	0	0.00	18.00	1	143	0.70%
2020/06/09	6	18.05	5	18.00	18.25	1	142	0.70%
2020/06/04	2	18.35	0	0.00	18.50	2	138	1.45%
2020/06/03	5	18.04	3	18.00	18.00	2	135	1.48%
2020/06/01	2	17.88	0	0.00	17.80	2	133	1.50%
2020/05/28	3	18.35	11	18.19	18.10	-8	126	-6.30%
2020/05/27	2	19.13	2	18.85	19.05	0	119	0.00%
2020/05/26	11	17.55	0	0.00	17.75	11	109	10.07%
2020/05/25	5	16.43	3	16.00	16.55	2	100	1.98%
2020/05/21	0	0.00	1	15.30	15.25	-1	94	-1.06%
2020/05/12	1	15.00	0	0.00	15.15	1	93	1.07%
2020/05/04	0	0.00	2	13.65	13.80	-2	82	-2.42%
2020/04/21	0	0.00	1	12.80	13.05	-1	77	-1.28%
2020/04/16	1	13.45	0	0.00	13.60	1	73	1.36%
2020/04/15	0	0.00	1	12.95	13.85	-1	70	-1.41%
2020/03/23	2	10.20	0	0.00	10.15	2	66	2.99%
2020/03/20	0	0.00	40	10.80	11.15	-40	67	-59.27%
2020/03/09	6	13.79	20	13.29	14.05	-14	66	-20.94%