志豐 (3206)-新光券商分點個股進出 - HiStock嗨投資理財社群

聰明快樂學投資

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

志豐

(3206)

可現股當沖

股價
45.90
漲跌
▼1.85
漲幅
-3.87%
成交量
787張
產業
上櫃電子零組件類股
108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

志豐 (3206)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	5.1	46.41	0	0.00	45.90	5.1	568	0.90%
2024/04/18	0.3	48.22	0	0.00	47.75	0.3	556	0.05%
2024/04/17	2	48.00	0	49.25	49.30	2	547	0.36%
2024/04/16	26	48.78	7.1	49.85	48.50	19	536	3.53%
2024/04/15	8	48.53	10	49.01	49.25	-2	469	-0.43%
2024/04/12	5	47.65	0	0.00	47.65	5	449	1.11%
2024/04/11	2	48.40	17	48.78	47.60	-15	445	-3.37%
2024/04/10	16.1	48.72	2.1	48.87	49.55	14	430	3.26%
2024/04/09	0.1	46.85	0	0.00	46.75	0.1	403	0.02%
2024/04/08	0	47.10	2	47.10	47.25	-2	397	-0.50%
2024/04/03	2	47.00	2	46.90	47.05	0	397	0.01%
2024/04/02	5	47.52	0	0.00	47.50	5	396	1.26%
2024/04/01	0.5	47.80	1	47.30	47.50	-0.5	398	-0.12%
2024/03/29	1	47.20	1	47.55	47.35	0	399	0.00%
2024/03/28	4	47.21	1	47.25	47.45	3	399	0.75%
2024/03/27	0	47.35	1	47.10	47.20	-1	395	-0.25%
2024/03/26	2	47.05	7	47.09	46.85	-5	394	-1.27%
2024/03/25	0	48.23	5	46.97	47.05	-5	389	-1.28%
2024/03/22	1.1	46.88	1	47.05	47.15	0.1	389	0.03%
2024/03/21	0	47.35	0	0.00	47.20	0	389	0.00%
2024/03/20	0.1	47.24	0	0.00	47.30	0.1	389	0.01%
2024/03/19	2	47.05	0	0.00	47.10	2	391	0.51%
2024/03/18	0	47.08	2	47.08	47.05	-2	393	-0.51%
2024/03/15	0	46.80	0	0.00	46.55	0	394	0.00%
2024/03/14	0	47.20	2	46.95	47.00	-2	413	-0.48%
2024/03/13	11.2	47.36	9	47.54	46.95	2.2	410	0.54%
2024/03/12	5	50.86	0	0.00	50.80	5	381	1.31%
2024/03/11	4	48.93	7	49.05	49.50	-3	376	-0.80%
2024/03/08	5	51.46	3.2	51.45	50.60	1.8	363	0.50%
2024/03/07	14.5	51.57	3.6	53.06	50.80	10.9	355	3.07%
2024/03/06	17	53.43	25.1	53.44	53.20	-8.1	330	-2.45%
2024/03/05	33.2	53.06	7.6	53.45	53.90	25.6	299	8.54%
2024/03/04	1	48.95	0	0.00	49.00	1	242	0.41%
2024/03/01	0.7	48.70	1	48.60	48.70	-0.3	239	-0.15%
2024/02/27	0.5	49.20	0	0.00	48.25	0.5	237	0.23%
2024/02/26	0.1	49.30	5.1	49.40	49.15	-5	234	-2.11%
2024/02/23	0.8	48.69	6.3	48.59	48.60	-5.5	227	-2.44%
2024/02/22	0	0.00	2.1	47.60	47.70	-2.1	220	-0.93%
2024/02/21	0.2	47.50	0	47.40	47.40	0.2	220	0.09%
2024/02/20	2	47.84	0	0.00	47.40	2	222	0.92%
2024/02/19	1.2	47.43	7.3	47.72	48.00	-6.1	219	-2.77%
2024/02/16	0	0.00	7	46.48	46.70	-7	216	-3.26%
2024/02/15	0	0.00	16.2	45.92	46.15	-16.2	210	-7.69%
2024/02/05	1	43.75	2	43.90	43.55	-1	194	-0.52%
2024/02/02	5	44.04	0	0.00	44.00	5	194	2.60%
2024/02/01	8	44.76	0	0.00	44.55	8	197	4.05%
2024/01/31	0	45.00	2.1	44.80	44.65	-2.1	212	-0.97%
2024/01/30	0	0.00	0	45.00	44.40	0	212	0.00%
2024/01/29	1	44.35	0.1	45.00	44.40	0.9	215	0.42%
2024/01/26	1	44.40	0	45.00	44.35	1	217	0.46%
2024/01/25	0	0.00	0.1	45.01	44.40	-0.1	218	-0.02%
2024/01/24	1	44.55	0	0.00	44.40	1	217	0.46%
2024/01/23	1	44.50	0	0.00	44.40	1	219	0.46%
2024/01/22	0	0.00	0.1	45.50	44.35	-0.1	219	-0.05%
2024/01/19	1	44.65	1	44.30	44.20	0	221	0.00%
2024/01/17	0	44.45	0	0.00	44.20	0	225	0.00%
2024/01/16	0	0.00	0	44.50	44.50	0	225	0.00%
2024/01/15	0	0.00	0	44.50	44.35	0	225	-0.01%
2024/01/12	1	44.10	1	44.10	44.10	0	232	0.00%
2024/01/10	0	0.00	0	45.00	44.05	0	240	0.00%
2024/01/08	0	44.65	0	0.00	44.65	0	247	0.00%
2024/01/05	4	44.43	0	0.00	44.70	4	249	1.60%
2024/01/04	0	0.00	2.1	44.40	44.15	-2.1	251	-0.82%
2024/01/02	5	44.70	0	0.00	44.60	5	268	1.86%
2023/12/29	6	44.38	0	0.00	44.80	6	269	2.23%
2023/12/28	0	0.00	5	44.52	44.35	-5	270	-1.85%
2023/12/27	0	0.00	2	44.45	44.30	-2	275	-0.73%
2023/12/26	0	43.80	1	44.20	44.05	-1	282	-0.35%
2023/12/22	2	44.10	0	0.00	44.10	2	286	0.70%
2023/12/21	0	0.00	2	44.65	44.35	-2	288	-0.69%
2023/12/20	0	0.00	0	43.90	44.40	0	287	0.00%
2023/12/19	0.3	43.83	1	43.90	43.90	-0.7	288	-0.24%
2023/12/18	1.2	44.05	0	0.00	43.95	1.2	289	0.40%
2023/12/15	3	44.67	0.1	44.90	44.60	2.9	289	0.99%
2023/12/14	0	0.00	0	45.69	45.05	0	290	-0.01%
2023/12/13	0	0.00	0.2	44.95	45.30	-0.2	290	-0.07%
2023/12/12	0	0.00	5	44.24	44.40	-5	293	-1.71%
2023/12/11	13.2	43.71	32	43.34	44.00	-18.8	295	-6.35%
2023/12/08	0	0.00	1	46.35	46.40	-1	276	-0.36%
2023/12/07	25	46.84	0.1	47.00	46.55	25	282	8.82%
2023/12/06	31	47.03	23	46.98	47.00	8	296	2.70%
2023/12/05	59	47.19	1	47.60	47.25	58	299	19.37%
2023/12/04	3	47.48	2	47.38	47.60	1	305	0.33%
2023/12/01	3	47.05	0	0.00	47.35	3	326	0.92%
2023/11/30	2	46.55	7	46.48	46.50	-5	330	-1.51%
2023/11/29	0	0.00	5	46.30	46.20	-5	340	-1.47%
2023/11/28	0.1	46.05	16	45.89	45.90	-15.9	349	-4.56%
2023/11/27	12	46.28	1	45.90	45.80	11	356	3.09%
2023/11/24	0.1	46.60	0	0.00	46.55	0.1	363	0.03%
2023/11/23	6	46.73	2	46.95	46.85	4	370	1.08%
2023/11/22	1	46.70	1.3	46.75	46.55	-0.3	379	-0.07%
2023/11/21	5	46.55	0	0.00	46.50	5	407	1.23%
2023/11/20	61.7	46.85	2	46.80	46.65	59.7	459	12.99%
2023/11/17	0	46.70	0	0.00	46.90	0	482	0.00%
2023/11/16	0.1	46.70	0	0.00	46.75	0.1	496	0.03%
2023/11/15	4	47.00	3.1	47.07	47.10	0.9	520	0.17%
2023/11/14	13	46.74	4	46.80	46.80	9	584	1.54%
2023/11/13	8	46.63	0	0.00	46.60	8	661	1.21%
2023/11/10	8	46.14	0.4	46.20	46.20	7.6	671	1.13%
2023/11/09	0	0.00	1	46.25	46.35	-1	695	-0.14%
2023/11/08	10.4	46.39	0	0.00	45.80	10.4	733	1.42%
2023/11/07	0	0.00	2	45.30	45.35	-2	786	-0.25%
2023/11/06	0	0.00	2	44.70	45.15	-2	822	-0.24%
2023/11/02	1	43.65	0	0.00	43.65	1	886	0.11%
2023/11/01	0	44.10	0	0.00	43.00	0	887	0.00%
2023/10/31	1	44.00	1	43.25	42.80	0	888	0.00%
2023/10/30	1	44.10	0	0.00	43.60	1	890	0.11%
2023/10/27	3	43.95	1	43.80	43.95	2	892	0.22%
2023/10/25	1	43.50	0	0.00	43.50	1	897	0.11%
2023/10/24	5	42.35	0	0.00	42.75	5	897	0.56%
2023/10/23	0	0.00	6	41.85	42.50	-6	899	-0.67%
2023/10/20	2	42.05	4	41.65	41.90	-2	900	-0.22%
2023/10/18	0	42.80	6	42.72	42.80	-6	894	-0.67%
2023/10/17	28	43.66	1	43.80	43.35	27	889	3.04%
2023/10/16	1	43.70	0	0.00	43.70	1	888	0.11%
2023/10/12	2	45.15	0	0.00	45.10	2	898	0.22%
2023/10/11	49	44.44	3	44.13	44.45	46	898	5.12%
2023/10/06	3	46.80	0	0.00	46.80	3	883	0.34%
2023/10/04	2	47.30	1	46.85	46.80	1	886	0.11%
2023/10/03	1	47.65	1	47.40	47.50	0	889	0.00%
2023/10/02	2	47.63	5	47.90	47.80	-3	890	-0.34%
2023/09/28	2	46.00	3	46.35	46.75	-1	884	-0.11%
2023/09/26	0	45.40	1	45.40	45.20	-1	880	-0.11%
2023/09/25	0	0.00	0.1	45.65	46.00	-0.1	883	-0.01%
2023/09/22	0	45.00	0	0.00	45.25	0	884	0.00%
2023/09/21	0	0.00	6	45.05	45.20	-6	889	-0.67%
2023/09/20	0	0.00	11	45.37	45.30	-11	900	-1.22%
2023/09/19	3	46.43	3	46.37	45.80	0	918	0.00%
2023/09/18	2	46.83	8	47.01	46.70	-6	935	-0.64%
2023/09/15	5	46.27	1	46.75	46.85	4	933	0.43%
2023/09/14	3	46.33	0	0.00	46.50	3	927	0.32%
2023/09/12	1	44.80	6	44.83	45.00	-5	921	-0.54%
2023/09/11	5	45.45	0	0.00	44.95	5	916	0.55%
2023/09/08	0	0.00	1	46.30	46.60	-1	901	-0.11%
2023/09/07	10	46.58	1.1	46.53	46.50	8.9	899	0.99%
2023/09/06	18	47.88	12	47.66	47.10	6	895	0.67%
2023/09/05	7.1	46.58	7	46.69	46.80	0.1	884	0.01%
2023/09/04	12	45.64	0	0.00	46.00	12	877	1.37%
2023/09/01	6	46.58	3	46.90	46.50	3	869	0.35%
2023/08/31	11	46.60	0	0.00	46.80	11	865	1.27%
2023/08/30	0	0.00	1.1	46.29	46.40	-1.1	862	-0.12%
2023/08/29	0	0.00	10	45.26	45.60	-10	855	-1.17%
2023/08/28	9	45.06	6	45.67	44.70	3	851	0.35%
2023/08/25	5	45.66	8	45.35	45.60	-3	842	-0.36%
2023/08/24	38	45.71	26.1	45.58	44.40	11.9	822	1.45%
2023/08/23	5.2	48.88	7.3	48.86	49.20	-2.1	784	-0.27%
2023/08/22	18.1	48.54	12.5	48.56	48.80	5.6	760	0.74%
2023/08/21	22	48.02	23	48.28	48.35	-1	745	-0.13%
2023/08/18	76.1	48.87	93.1	48.65	47.20	-17	727	-2.33%
2023/08/17	27	49.17	16.2	49.59	51.40	10.8	663	1.63%
2023/08/16	0.1	46.57	5.1	46.60	46.75	-5	587	-0.85%
2023/08/15	11.1	46.61	20	46.91	47.00	-8.9	573	-1.55%
2023/08/14	28.5	46.16	20	46.02	47.30	8.5	550	1.55%
2023/08/11	29	44.95	6	46.12	46.05	23	509	4.51%
2023/08/10	14	43.44	19.1	43.32	43.60	-5.1	456	-1.12%
2023/08/09	31.1	43.14	26.4	42.72	42.55	4.7	425	1.11%
2023/08/08	0	0.00	3	38.85	39.40	-3	363	-0.83%
2023/08/07	0	38.60	0	0.00	38.85	0	366	0.00%
2023/08/04	0	38.10	1.1	38.38	38.35	-1.1	374	-0.29%
2023/08/01	0	0.00	2	38.60	38.35	-2	379	-0.53%
2023/07/31	1	39.45	1	39.20	38.70	0	378	0.00%
2023/07/28	1	38.70	0	0.00	38.70	1	380	0.26%
2023/07/27	1	38.70	0	0.00	38.65	1	406	0.25%
2023/07/26	18	38.18	0	0.00	37.80	18	404	4.45%
2023/07/25	0	0.00	1	38.65	38.65	-1	401	-0.25%
2023/07/24	0	0.00	2	38.78	38.65	-2	400	-0.50%
2023/07/21	0	0.00	14	38.97	39.00	-14	401	-3.48%
2023/07/20	4	39.10	5	39.28	39.15	-1	404	-0.25%
2023/07/19	0	0.00	2	39.43	38.75	-2	404	-0.49%
2023/07/18	0	0.00	17	39.38	39.35	-17	408	-4.16%
2023/07/17	15	39.22	1	39.40	39.60	14	413	3.39%
2023/07/12	1	38.95	2	38.50	38.60	-1	523	-0.19%
2023/07/11	6	38.72	0	0.00	38.95	6	522	1.15%
2023/07/10	0	0.00	1	38.65	38.70	-1	519	-0.19%
2023/07/07	4	38.58	3	39.20	38.20	1	514	0.19%
2023/07/06	7	38.84	2	38.70	39.00	5	507	0.98%
2023/07/05	2	38.85	0	0.00	38.75	2	504	0.40%
2023/07/04	4	38.88	0	0.00	38.75	4	503	0.79%
2023/07/03	10	39.36	0	0.00	38.95	10	500	2.00%
2023/06/30	0	0.00	1	39.00	39.00	-1	493	-0.20%
2023/06/28	14	39.49	11	39.53	38.90	3	485	0.62%
2023/06/27	5.5	38.89	20.1	38.78	39.05	-14.6	469	-3.11%
2023/06/26	24	39.20	13.1	39.08	39.40	11	448	2.44%
2023/06/20	1	37.25	1	37.10	37.25	0	425	0.00%
2023/06/19	0	37.30	25	37.30	37.40	-25	423	-5.90%
2023/06/16	13	36.97	1	37.00	37.00	12	419	2.86%
2023/06/15	0	0.00	1	36.80	36.90	-1	419	-0.24%
2023/06/14	12	36.48	2	36.30	36.55	10	417	2.40%
2023/06/13	0	0.00	11.1	36.28	36.30	-11.1	416	-2.67%
2023/06/12	0.1	36.05	1	35.90	36.00	-0.9	416	-0.22%
2023/06/09	17	36.03	4	36.10	36.05	13	412	3.15%
2023/06/08	0.2	37.20	1	37.75	37.50	-0.8	398	-0.20%
2023/06/06	18	37.59	1	37.95	37.25	17	397	4.28%
2023/06/05	5	38.24	4.2	38.22	38.25	0.8	403	0.20%
2023/06/02	39	37.87	0	37.65	37.85	39	400	9.73%
2023/06/01	40	37.79	0	0.00	37.80	40	399	10.00%
2023/05/31	14	38.21	0	0.00	38.15	14	399	3.50%
2023/05/30	20	37.90	18.1	38.34	38.45	1.9	401	0.48%
2023/05/29	17	37.77	9	37.87	38.20	8	403	1.98%
2023/05/26	0	0.00	6.1	36.58	36.50	-6.1	389	-1.57%
2023/05/25	2	36.40	0	0.00	36.35	2	390	0.51%
2023/05/24	0	0.00	5	36.92	36.95	-5	387	-1.29%
2023/05/23	3	36.68	9	36.71	36.70	-6	380	-1.58%
2023/05/22	3	36.02	3	36.13	36.05	0	375	0.00%
2023/05/19	10	36.19	2	35.70	35.60	8	372	2.15%
2023/05/18	14	36.27	1	36.50	36.05	13	370	3.51%
2023/05/17	38	36.21	0	0.00	36.20	38	364	10.42%
2023/05/16	146	36.45	2	36.75	36.25	144	360	39.99%	大買/鉅額交易
2023/05/15	169	35.83	8.4	35.98	36.00	160.6	345	46.52%	大買/鉅額交易
2023/05/12	2	34.45	2	34.85	34.90	0	339	0.00%
2023/05/11	5	35.35	2	35.50	35.20	3	340	0.88%
2023/05/10	0	0.00	6	35.90	35.90	-6	333	-1.81%
2023/05/09	1	35.10	0	0.00	35.00	1	323	0.31%
2023/05/08	0	0.00	0	35.27	34.90	0	318	0.00%
2023/05/05	1	34.70	30	34.97	34.90	-29	315	-9.21%
2023/05/04	31	34.84	2	34.75	35.20	29	313	9.24%
2023/05/03	16	35.41	14	34.81	34.40	2	306	0.65%
2023/05/02	0	0.00	0	33.95	33.00	0	279	0.00%
2023/04/27	0	34.00	0	0.00	32.65	0	279	0.00%
2023/04/25	1	33.04	8	32.89	32.55	-7	279	-2.49%
2023/04/21	2	33.93	2	32.95	32.95	0	276	0.00%
2023/04/20	1	34.25	1	35.10	34.45	0	271	0.00%
2023/04/19	22	35.19	29	35.32	34.85	-7	263	-2.66%
2023/04/18	29	36.24	63.8	36.03	36.20	-34.8	236	-14.68%
2023/04/17	0	0.00	8	33.02	33.20	-8	147	-5.44%
2023/04/14	0	32.00	0	32.00	32.05	0	139	0.00%
2023/04/12	0	31.80	2	31.85	31.85	-2	138	-1.44%
2023/04/11	0	0.00	0	31.80	31.65	0	138	0.00%
2023/04/10	0	32.02	0	31.65	31.75	0	137	0.00%
2023/04/07	0	32.00	0	0.00	31.45	0	138	0.00%
2023/04/06	0	0.00	1	31.40	31.50	-1	139	-0.72%
2023/03/31	0	31.83	0	0.00	31.45	0	140	0.00%
2023/03/30	0	31.95	0	0.00	31.50	0	142	0.00%
2023/03/28	0	31.75	0	0.00	31.25	0	147	0.00%
2023/03/27	0	31.98	0	32.00	31.35	0	147	-0.01%
2023/03/24	3	31.00	0	0.00	31.05	3	148	2.02%
2023/03/23	1	31.10	0	31.70	31.20	1	148	0.68%
2023/03/22	0	31.70	0	0.00	31.10	0	149	0.00%
2023/03/21	0	31.20	0	0.00	31.00	0	150	0.00%
2023/03/20	0	31.21	6.1	30.60	30.75	-6.1	151	-3.99%
2023/03/17	0	31.00	0	0.00	30.75	0	153	0.00%
2023/03/16	0	31.00	0	0.00	30.45	0	157	0.00%
2023/03/15	1	31.00	0	0.00	30.95	1	159	0.63%
2023/03/14	0	0.00	1	30.50	30.70	-1	160	-0.62%
2023/03/13	0	0.00	3	30.45	30.50	-3	164	-1.83%
2023/03/10	0	30.95	0	0.00	30.55	0	166	0.00%
2023/03/09	6	30.65	0	0.00	30.75	6	170	3.52%
2023/03/08	5	31.17	1	30.90	30.95	4	171	2.33%
2023/03/07	0	31.95	6	32.01	31.90	-6	167	-3.59%
2023/03/06	0	32.11	2	31.90	31.90	-2	173	-1.15%
2023/03/03	3	31.45	0	0.00	31.50	3	178	1.68%
2023/03/02	1	31.75	2.1	31.69	31.35	-1.1	177	-0.59%
2023/03/01	9	31.63	18	31.57	31.50	-9	172	-5.22%
2023/02/24	0	0.00	3	30.75	30.60	-3	160	-1.86%
2023/02/23	2	30.20	2	30.03	30.15	0	157	0.00%
2023/02/22	0	30.00	0	29.60	29.95	0	154	-0.01%
2023/02/20	2	29.60	0	0.00	29.65	2	154	1.30%
2023/02/17	0	30.30	0	0.00	29.70	0	153	0.00%
2023/02/16	2	29.73	0	0.00	29.80	2	154	1.30%
2023/02/13	0.1	29.80	0	0.00	29.70	0.1	161	0.06%
2023/02/10	0	30.26	0	0.00	29.90	0	161	0.00%
2023/02/09	4.1	29.78	2	30.00	30.10	2.1	160	1.29%
2023/02/08	1	29.20	0	0.00	29.20	1	156	0.64%
2023/02/07	1	29.20	0	0.00	29.20	1	155	0.64%
2023/02/02	1	29.15	0	0.00	29.40	1	153	0.65%
2023/02/01	0	29.45	0	0.00	29.10	0	151	0.00%
2023/01/31	2.1	28.76	0	0.00	28.75	2.1	149	1.39%
2023/01/30	3	29.02	0	0.00	28.85	3	148	2.02%
2023/01/17	2	28.70	0	0.00	28.80	2	147	1.36%
2023/01/16	0	29.80	0	0.00	28.70	0	145	0.00%
2023/01/13	0	29.46	0	0.00	28.65	0	144	0.01%
2023/01/11	2	29.05	0	0.00	29.15	2	139	1.44%
2023/01/04	0	0.00	18	29.18	29.35	-18	130	-13.85%
2022/12/28	3	29.20	0	0.00	29.40	3	126	2.38%
2022/12/27	7	29.23	4	29.40	29.40	3	126	2.37%
2022/12/26	3	29.60	2	29.70	29.60	1	125	0.80%
2022/12/23	0	0.00	3.1	29.72	29.80	-3.1	123	-2.51%
2022/12/22	3	29.65	4.5	29.99	30.00	-1.5	122	-1.23%
2022/12/21	0	0.00	9	29.82	29.95	-9	122	-7.36%
2022/12/20	1	29.80	0	0.00	30.10	1	126	0.79%
2022/12/19	0	29.30	0	0.00	30.10	0	122	0.00%
2022/12/16	6	29.50	0	0.00	29.60	6	123	4.87%
2022/12/15	0	29.75	0	29.75	29.75	0	121	-0.01%
2022/12/12	3	29.50	0	0.00	29.65	3	115	2.59%
2022/12/09	3	29.78	1	29.95	29.75	2	114	1.75%
2022/12/06	2	30.13	0	0.00	30.40	2	104	1.92%
2022/12/02	1	30.00	0	0.00	30.15	1	97	1.03%
2022/12/01	2	29.90	6	30.16	30.20	-4	94	-4.23%
2022/11/30	7.6	30.48	0	0.00	30.55	7.6	89	8.51%
2022/11/29	7.5	30.53	9	30.68	30.70	-1.5	86	-1.74%
2022/11/28	12.2	30.14	8	30.14	30.30	4.2	78	5.32%
2022/11/25	5	29.44	19	29.41	29.60	-14	70	-19.99%
2022/11/24	0	28.90	3	28.65	28.85	-3	61	-4.88%
2022/11/23	0.2	28.60	0	0.00	28.40	0.2	59	0.29%
2022/11/21	4	28.35	0	0.00	28.35	4	59	6.69%
2022/11/17	3	28.30	0	0.00	28.45	3	64	4.65%
2022/11/16	8	28.43	0	28.54	28.45	8	65	12.26%
2022/11/15	10	28.62	0	0.00	28.60	10	65	15.28%
2022/11/14	0	28.63	0	0.00	28.50	0	65	0.00%
2022/11/03	0	28.20	0	0.00	28.20	0	63	0.00%
2022/10/17	0	28.22	0	0.00	27.90	0	63	0.00%
2022/10/13	4	28.10	4	28.23	27.95	0	62	0.00%
2022/10/11	0	28.45	1	28.30	28.25	-1	60	-1.64%
2022/10/06	0	0.00	2	28.50	28.50	-2	58	-3.41%
2022/10/04	0	28.55	2	28.60	28.60	-2	58	-3.44%
2022/10/03	3	28.60	0	0.00	28.60	3	57	5.25%
2022/09/27	2	29.00	0	0.00	28.40	2	54	3.67%
2022/09/26	1	27.60	2	27.62	27.60	-1	50	-1.99%
2022/09/23	4	27.78	4	27.79	27.90	0	51	0.00%
2022/09/22	0	0.00	1	27.50	27.35	-1	50	-1.96%
2022/09/20	1	27.50	0	0.00	27.55	1	50	1.97%
2022/09/14	1	27.25	0	0.00	27.55	1	52	1.92%
2022/09/12	0	28.00	0	0.00	27.95	0	52	0.03%
2022/09/07	1	27.50	0	0.00	27.50	1	52	1.91%
2022/09/06	1	27.55	1	27.70	27.65	0	51	0.00%
2022/09/05	0	0.00	4	27.69	27.60	-4	51	-7.83%
2022/09/02	1	27.30	2	27.43	27.40	-1	50	-1.99%
2022/08/26	1	27.15	1	27.40	27.35	0	52	0.00%
2022/08/24	3	28.92	0	28.95	28.90	3	50	5.89%
2022/08/22	0	29.05	0	0.00	29.20	0	45	0.00%
2022/08/19	0	0.00	3	29.10	29.05	-3	44	-6.69%
2022/08/16	0	0.00	3	29.00	29.10	-3	42	-7.14%
2022/08/12	4	28.80	0	0.00	28.90	4	40	9.95%
2022/08/10	0	0.00	2.1	28.28	28.50	-2.1	37	-5.66%
2022/08/09	0	0.00	0.1	27.40	27.30	-0.1	34	-0.15%
2022/08/05	0	26.95	0	0.00	27.20	0	34	0.00%
2022/08/01	0	27.00	0.2	27.70	27.20	-0.2	37	-0.42%
2022/07/26	0	0.00	0.1	26.60	26.80	-0.1	36	-0.20%
2022/07/21	0	0.00	1.1	26.77	26.75	-1.1	36	-2.91%
2022/07/15	0	0.00	0	27.00	26.50	0	36	0.00%
2022/07/13	0	0.00	1	26.60	26.60	-1	36	-2.72%
2022/07/12	0	0.00	1	26.00	26.00	-1	36	-2.72%
2022/07/11	0	0.00	0	27.00	26.35	0	36	-0.01%
2022/07/08	2	25.90	4	25.80	25.90	-2	37	-5.36%
2022/07/07	0.1	26.00	0	0.00	25.65	0.1	37	0.27%
2022/07/04	0	26.00	0	0.00	24.75	0	38	0.00%
2022/07/01	2	26.35	0	0.00	25.60	2	37	5.42%
2022/06/17	0	0.00	0.1	28.20	28.10	-0.1	35	-0.41%
2022/06/13	0	0.00	1	28.90	28.45	-1	37	-2.64%
2022/06/09	4	29.03	0	0.00	29.10	4	40	9.94%
2022/06/08	0	0.00	1	28.40	28.35	-1	39	-2.55%
2022/06/07	1	28.20	0	0.00	28.20	1	39	2.53%
2022/06/02	0	0.00	0	29.00	28.20	0	42	0.00%
2022/05/30	0	0.00	1	27.95	27.95	-1	44	-2.24%
2022/05/23	0	0.00	0.1	28.00	27.80	-0.1	48	-0.12%
2022/05/12	0	27.75	0	27.40	27.15	0	57	0.00%
2022/05/11	0	27.40	1	27.95	27.70	-1	64	-1.56%
2022/05/10	0	27.60	0	27.35	27.70	0	63	0.00%
2022/05/09	0	0.00	0	27.60	27.95	0	63	0.00%
2022/05/04	0	29.00	0	28.00	27.90	0	63	-0.07%
2022/04/28	0	0.00	0.1	27.60	27.70	-0.1	66	-0.18%
2022/04/27	0	27.70	0	0.00	27.60	0	66	0.00%
2022/04/26	0	28.20	0	0.00	28.00	0	66	0.00%
2022/04/25	1	27.95	0	0.00	27.85	1	66	1.50%
2022/04/22	1	28.30	0	0.00	28.30	1	66	1.50%
2022/04/19	0	29.00	0	0.00	28.55	0	67	0.00%
2022/04/15	1	28.45	0	0.00	28.45	1	69	1.45%
2022/04/08	0	0.00	0	29.00	28.85	0	70	0.00%
2022/04/07	1	28.70	1	28.75	28.75	0	71	0.00%
2022/04/06	0	0.00	1	28.90	29.05	-1	72	-1.38%
2022/04/01	0	29.82	0	0.00	29.00	0	74	0.01%
2022/03/31	0	29.47	0	0.00	28.90	0	77	0.00%
2022/03/29	0.2	29.05	0	0.00	28.95	0.2	79	0.20%
2022/03/25	0	0.00	1	29.00	29.05	-1	81	-1.23%
2022/03/23	0	29.95	1	29.05	29.00	-1	83	-1.20%
2022/03/22	0	28.93	0	0.00	28.85	0	83	0.00%
2022/03/21	0	29.04	0	0.00	28.80	0	83	0.02%
2022/03/18	0	28.80	0	0.00	28.80	0	83	0.00%
2022/03/17	1	28.60	0	0.00	28.70	1	83	1.20%
2022/03/16	0	0.00	4	28.50	28.55	-4	82	-4.82%
2022/03/15	1	28.55	0	0.00	28.35	1	84	1.19%
2022/03/14	0	29.95	0	0.00	28.70	0	84	0.00%
2022/03/11	1	28.80	1	28.85	28.80	0	84	0.00%
2022/03/10	1	29.00	0	0.00	29.00	1	83	1.20%
2022/03/09	1	29.00	0	0.00	28.90	1	82	1.22%
2022/03/08	1	29.20	0	0.00	29.00	1	80	1.24%
2022/03/07	0	29.45	0	0.00	29.40	0	80	0.00%
2022/03/04	0	0.00	7	30.43	30.35	-7	79	-8.84%
2022/02/25	0	30.55	0	0.00	29.70	0	78	0.00%
2022/02/24	0	0.00	0	30.00	29.65	0	77	-0.02%
2022/02/23	0	30.43	0	0.00	30.25	0	77	0.01%
2022/02/22	1	29.85	1	29.75	29.90	0	77	0.00%
2022/02/21	0	30.19	0	0.00	30.15	0	76	0.02%
2022/02/18	0.1	30.25	0	0.00	30.25	0.1	76	0.16%
2022/02/17	1	30.55	0	0.00	30.25	1	76	1.31%
2022/02/16	0	30.25	2	30.25	30.20	-2	74	-2.68%
2022/02/15	0	30.00	0	0.00	30.05	0	74	0.00%
2022/02/14	6	29.88	0	0.00	29.90	6	73	8.15%
2022/02/11	7	30.21	3.5	30.24	30.30	3.5	72	4.81%
2022/02/10	1	29.20	1	29.25	29.25	0	67	0.00%
2022/02/09	0	29.05	2	29.05	29.20	-2	67	-2.97%
2022/02/08	2	28.73	0	0.00	28.80	2	66	2.99%
2022/02/07	2	28.40	0	0.00	28.45	2	66	2.99%
2022/01/21	2	28.50	0	0.00	28.35	2	68	2.91%
2022/01/20	1	28.65	1	28.90	28.65	0	68	0.00%
2022/01/19	1	28.70	0	0.00	28.80	1	68	1.45%
2022/01/14	0	28.60	0	0.00	28.70	0	71	0.00%
2022/01/11	1	28.80	1.3	28.78	28.80	-0.3	79	-0.31%
2022/01/07	0	29.57	1	29.50	29.20	-1	78	-1.26%
2022/01/06	7	29.41	8	29.66	29.50	-1	79	-1.26%
2022/01/03	1	30.05	0	0.00	29.90	1	82	1.21%
2021/12/30	1	29.65	0	0.00	29.85	1	82	1.21%
2021/12/29	0	29.80	0	0.00	29.55	0	82	0.00%
2021/12/27	3	29.35	1	29.85	29.90	2	80	2.50%
2021/12/24	0	0.00	1	29.32	29.15	-1	77	-1.35%
2021/12/23	1.9	28.84	0	0.00	28.80	1.9	74	2.49%
2021/12/22	0	0.00	0.2	28.80	28.60	-0.2	74	-0.27%
2021/12/21	1	28.80	0	0.00	28.65	1	72	1.37%
2021/12/17	3	28.72	0	0.00	28.70	3	72	4.14%
2021/12/16	0	0.00	0	28.95	28.95	0	71	0.00%
2021/12/14	0	28.88	5	28.83	28.75	-5	72	-6.91%
2021/12/10	0	0.00	3	29.30	29.40	-3	71	-4.17%
2021/12/09	0	0.00	1	28.90	29.10	-1	71	-1.40%
2021/12/08	1	28.60	0	0.00	28.50	1	69	1.43%
2021/12/07	0	0.00	0.1	28.70	28.65	-0.1	68	-0.08%
2021/12/03	5	28.67	0	0.00	28.75	5	69	7.24%
2021/12/01	0	29.95	0	0.00	28.65	0	68	0.00%
2021/11/30	0	28.95	0	0.00	28.65	0	71	0.00%
2021/11/26	0	0.00	0	30.50	28.90	0	73	0.00%
2021/11/22	0	28.90	0	0.00	28.70	0	82	0.00%
2021/11/19	0	0.00	0.1	30.10	28.95	-0.1	82	-0.09%
2021/11/17	3	29.17	1.1	29.06	29.10	1.9	81	2.37%
2021/11/16	0	0.00	0.1	29.30	29.05	-0.1	81	-0.07%
2021/11/15	4	29.20	0	0.00	29.05	4	81	4.91%
2021/11/12	2	28.80	0	0.00	28.85	2	83	2.39%
2021/11/05	0	0.00	0.5	29.34	29.10	-0.5	83	-0.58%
2021/11/04	0	29.50	0	0.00	29.05	0	84	0.00%
2021/11/03	0	0.00	1	29.20	29.30	-1	83	-1.19%
2021/11/02	1	29.30	1.4	28.99	29.10	-0.4	83	-0.49%
2021/11/01	0	0.00	2.4	28.79	28.90	-2.4	83	-2.81%
2021/10/29	0	0.00	2	28.03	28.10	-2	83	-2.39%
2021/10/27	0	0.00	1	27.60	28.00	-1	82	-1.21%
2021/10/26	1.6	28.01	0	0.00	27.85	1.6	81	1.93%
2021/10/22	0.4	28.40	1	28.25	28.50	-0.6	80	-0.80%
2021/10/21	0	27.80	1.1	27.86	28.60	-1.1	80	-1.41%
2021/10/20	1	27.85	0	0.00	27.85	1	73	1.35%
2021/10/07	1	29.15	0	0.00	29.05	1	72	1.38%
2021/10/04	1	29.60	0	0.00	29.15	1	78	1.27%
2021/09/30	0	0.00	0.1	30.60	30.05	-0.1	79	-0.09%
2021/09/29	0	0.00	1	30.15	29.85	-1	80	-1.24%
2021/09/28	0	0.00	0.1	30.40	30.15	-0.1	82	-0.09%
2021/09/24	1	30.00	0	0.00	30.00	1	83	1.20%
2021/09/23	0	0.00	0	31.00	30.00	0	84	0.00%
2021/09/22	1	29.85	0	0.00	29.75	1	84	1.19%
2021/09/16	0	0.00	1	30.15	30.10	-1	84	-1.19%
2021/09/15	0	0.00	0.3	30.00	30.15	-0.3	83	-0.41%
2021/09/13	1	31.45	3	31.45	31.45	-2	84	-2.37%
2021/09/10	0	0.00	0.1	31.50	31.15	-0.1	84	-0.17%
2021/09/09	0	0.00	1	30.20	31.50	-1	85	-1.17%
2021/09/08	0	33.00	0	0.00	30.10	0	84	0.00%
2021/09/03	1	31.15	0	0.00	30.85	1	86	1.16%
2021/09/02	2	31.50	1	31.55	31.40	1	83	1.20%
2021/09/01	1	31.75	6	31.77	31.80	-5	82	-6.07%
2021/08/31	0	0.00	6	31.72	31.85	-6	81	-7.37%
2021/08/30	8	33.44	0	0.00	34.60	8	77	10.28%
2021/08/27	2	33.05	0	34.00	33.05	2	73	2.71%
2021/08/26	5	32.80	0.1	33.38	33.00	4.9	71	6.80%
2021/08/25	3	32.15	3	32.50	32.90	0	72	0.00%
2021/08/24	0	0.00	1	32.50	32.30	-1	72	-1.37%
2021/08/23	0	0.00	2	31.60	32.35	-2	73	-2.73%
2021/08/18	0.1	32.00	0	0.00	32.05	0.1	75	0.13%
2021/08/17	0.5	32.80	0	0.00	32.25	0.5	74	0.72%
2021/08/16	0.1	32.95	2	33.05	33.05	-1.9	73	-2.62%
2021/08/11	0	33.80	0	0.00	33.75	0	75	0.00%
2021/08/09	0	34.95	0	0.00	34.50	0	85	0.00%
2021/08/04	0	0.00	2	34.75	35.00	-2	98	-2.04%
2021/07/27	0	0.00	1	34.00	33.75	-1	121	-0.82%
2021/07/26	3	33.90	0	0.00	33.90	3	132	2.26%
2021/07/23	1	33.85	0	0.00	33.90	1	138	0.72%
2021/07/22	1	34.15	2	34.10	33.95	-1	143	-0.69%
2021/07/21	1	34.65	0	0.00	34.00	1	145	0.69%
2021/07/19	1	34.55	0	34.75	34.60	1	151	0.66%
2021/07/16	3	34.75	3	35.00	34.85	0	157	0.00%
2021/07/15	1	34.70	0	34.65	34.75	1	160	0.62%
2021/07/14	0.1	34.75	0	0.00	34.95	0.1	163	0.06%
2021/07/13	1	34.75	2	34.23	34.75	-1	162	-0.61%
2021/07/09	1	33.80	0	32.90	33.50	1	159	0.63%
2021/07/07	1	33.40	0	0.00	33.35	1	173	0.58%
2021/07/01	2	33.10	0	0.00	32.95	2	202	0.99%
2021/06/28	0	0.00	1	33.00	33.10	-1	211	-0.47%
2021/06/25	1	32.80	1	33.00	32.95	0	215	0.00%
2021/06/24	4	32.89	0	0.00	33.00	4	218	1.83%
2021/06/23	1	32.60	0	0.00	32.80	1	222	0.45%
2021/06/18	0.1	33.05	0	33.00	33.00	0.1	237	0.03%
2021/06/07	0	0.00	0	34.00	33.00	0	277	0.00%
2021/06/02	0	33.50	0	33.35	33.10	0	306	0.00%
2021/06/01	0	0.00	1	33.30	33.60	-1	311	-0.32%
2021/05/31	2	33.15	0	0.00	32.90	2	312	0.64%
2021/05/26	2	32.60	0	0.00	32.90	2	332	0.60%
2021/05/25	1	33.00	0	0.00	32.90	1	338	0.30%
2021/05/24	0	0.00	4	32.80	32.50	-4	353	-1.13%
2021/05/21	4	32.25	0	0.00	32.20	4	361	1.11%
2021/05/18	4	31.16	1	30.95	31.65	3	400	0.75%
2021/05/17	5	30.45	2.1	30.67	29.15	2.9	409	0.70%
2021/05/14	1	32.20	0	0.00	32.10	1	405	0.25%
2021/05/13	0	0.00	6	31.28	32.25	-6	405	-1.48%
2021/05/12	0	0.00	1	32.72	32.20	-1	404	-0.25%
2021/05/11	4	33.66	4	34.05	34.05	0	397	0.00%
2021/05/10	2	35.60	0	0.00	35.60	2	397	0.50%
2021/05/07	4	35.29	1	35.10	35.45	3	402	0.75%
2021/05/06	2	34.08	0	0.00	34.10	2	403	0.50%
2021/05/05	0	0.00	7	34.25	34.20	-7	405	-1.72%
2021/05/04	4	33.93	0	0.00	34.00	4	410	0.97%
2021/05/03	9	35.41	5	36.20	34.95	4	413	0.97%
2021/04/29	10	36.53	0	0.00	36.45	10	406	2.46%
2021/04/28	5	36.94	0	0.00	37.00	5	407	1.23%
2021/04/26	0	37.20	4	37.31	37.50	-4	423	-0.94%
2021/04/23	2	36.78	0	0.00	37.15	2	428	0.47%
2021/04/22	0	0.00	0	37.50	36.70	0	435	-0.01%
2021/04/20	0	0.00	1	37.45	37.45	-1	442	-0.23%
2021/04/16	0	37.43	1	37.15	37.00	-1	483	-0.21%
2021/04/15	2	36.49	0	0.00	36.85	2	503	0.41%
2021/04/14	4	36.80	4	36.71	36.60	0	545	0.00%
2021/04/13	6	37.75	4	37.35	37.20	2	625	0.32%
2021/04/12	5	38.01	2	38.00	38.00	3	638	0.47%
2021/04/09	9	38.24	8	38.45	38.20	1	643	0.16%
2021/04/08	5	37.90	7	38.02	38.00	-2	645	-0.31%
2021/04/07	6	37.70	3.1	37.84	38.10	2.9	657	0.44%
2021/04/06	0	37.50	6	37.16	37.30	-6	672	-0.89%
2021/04/01	1	36.75	8	36.60	36.70	-7	699	-1.00%
2021/03/31	0	0.00	0	38.40	36.75	0	733	0.00%
2021/03/30	0	38.50	2	36.65	36.60	-2	767	-0.26%
2021/03/29	1	36.85	2	36.67	36.85	-1	810	-0.12%
2021/03/26	2	36.73	0	38.80	36.65	2	923	0.22%
2021/03/25	4	36.70	0	0.00	36.65	4	965	0.41%
2021/03/24	10	37.18	0	0.00	36.95	10	1,112	0.90%
2021/03/23	4	37.35	2	37.28	37.50	2	1,308	0.15%
2021/03/22	9	37.81	0	0.00	37.85	9	1,372	0.66%
2021/03/19	2.4	37.79	0	0.00	38.00	2.4	1,406	0.17%
2021/03/18	1	37.75	2	37.76	37.75	-1	1,482	-0.07%
2021/03/17	0	38.10	10	38.16	37.80	-10	1,688	-0.59%
2021/03/16	12.1	37.99	2	38.00	38.00	10.1	1,754	0.58%
2021/03/15	4	37.35	6	37.55	37.60	-2	1,753	-0.11%
2021/03/12	5	36.94	5	36.99	36.90	0	1,750	0.00%
2021/03/11	4	37.00	4	37.03	37.10	0	1,750	0.00%
2021/03/10	2	37.18	17	37.35	37.05	-15	1,749	-0.86%
2021/03/09	4	37.60	7	37.74	38.00	-3	1,742	-0.17%
2021/03/08	1	38.35	4	38.36	38.10	-3	1,749	-0.17%
2021/03/05	3.2	37.97	5	38.57	38.30	-1.8	1,750	-0.10%
2021/03/04	1	37.80	1	37.85	38.15	0	1,755	0.00%
2021/03/03	1	37.55	0	0.00	38.05	1	1,787	0.06%
2021/03/02	0	40.25	9	38.39	38.20	-9	1,783	-0.50%
2021/02/26	20	38.36	2	38.35	38.30	18	1,781	1.01%
2021/02/25	3	38.30	20	38.50	38.25	-17	1,775	-0.96%
2021/02/24	1	38.51	8	38.70	38.55	-7	1,772	-0.39%
2021/02/23	5.1	38.17	6	38.23	38.35	-0.9	1,759	-0.05%
2021/02/22	5	38.48	9.1	38.70	38.45	-4.1	1,752	-0.23%
2021/02/19	2.4	38.68	11	38.27	38.70	-8.6	1,748	-0.49%
2021/02/18	1	37.05	28.1	37.90	38.45	-27.1	1,744	-1.55%
2021/02/17	0	0.00	8	36.73	37.05	-8	1,726	-0.46%
2021/02/05	2	35.58	1	35.60	35.50	1	1,714	0.06%
2021/02/04	3	35.25	0	0.00	35.40	3	1,719	0.17%
2021/02/03	0	0.00	1	35.20	35.25	-1	1,729	-0.06%
2021/02/02	4	34.95	2	35.10	35.25	2	1,730	0.12%
2021/02/01	1	35.20	1	34.35	34.70	0	1,733	0.00%
2021/01/29	8	36.06	1	35.60	35.60	7	1,728	0.40%
2021/01/28	1	35.80	6	35.63	35.60	-5	1,722	-0.29%
2021/01/27	0	0.00	9.3	35.66	35.65	-9.3	1,720	-0.54%
2021/01/26	2	35.48	7	35.40	35.30	-5	1,717	-0.29%
2021/01/25	11	35.57	9	35.34	35.90	2	1,711	0.12%
2021/01/22	22	34.05	18	33.90	34.55	4	1,701	0.24%
2021/01/20	13.1	34.45	11	34.08	33.85	2.1	1,692	0.12%
2021/01/19	7.1	35.78	3	35.25	35.65	4.1	1,679	0.24%
2021/01/18	1	34.65	5	34.76	34.90	-4	1,673	-0.24%
2021/01/15	3.4	35.80	6.5	36.02	35.40	-3.1	1,668	-0.19%
2021/01/14	8	36.54	4	36.55	36.45	4	1,660	0.24%
2021/01/13	1	37.00	2	36.75	36.80	-1	1,659	-0.06%
2021/01/12	6	36.48	3.1	36.56	36.15	2.9	1,649	0.18%
2021/01/11	19.1	37.14	50	37.18	37.30	-30.9	1,635	-1.89%
2021/01/08	2	39.10	0	0.00	38.70	2	1,609	0.12%
2021/01/07	22	40.47	23	40.25	39.50	-1	1,590	-0.06%
2021/01/06	117	39.68	127.5	39.33	39.15	-10.5	1,547	-0.68%	大買/大賣/
2021/01/05	3.1	36.99	3	37.20	37.80	0.1	1,464	0.01%
2021/01/04	5	37.60	21	37.48	37.65	-16	1,449	-1.10%
2020/12/31	4	37.59	8	37.69	37.45	-4	1,448	-0.28%
2020/12/30	43.1	37.92	9	37.93	37.70	34.1	1,435	2.38%
2020/12/29	1	37.85	5	37.48	37.40	-4	1,416	-0.28%
2020/12/28	16.1	37.47	40	37.39	37.00	-23.9	1,393	-1.71%
2020/12/25	32.1	38.43	24	37.96	38.00	8.1	1,363	0.59%
2020/12/24	20.1	37.61	14	37.79	37.45	6.1	1,327	0.46%
2020/12/23	37	38.49	97	38.70	38.00	-60	1,292	-4.64%
2020/12/22	130	38.74	87	38.59	38.20	43	1,253	3.43%	大買/
2020/12/21	27.2	42.52	121	42.73	42.40	-93.8	1,141	-8.22%	大賣/
2020/12/18	102	45.26	154	44.82	47.10	-52	1,097	-4.74%	大買/大賣/
2020/12/17	267	43.36	181.2	43.03	44.50	85.8	946	9.06%	大買/大賣/
2020/12/16	151	39.62	48.3	40.47	41.00	102.7	745	13.78%	大買/鉅額交易
2020/12/15	42.3	37.54	26	37.29	37.30	16.3	682	2.39%
2020/12/14	37.4	38.52	89	38.34	38.20	-51.6	647	-7.97%
2020/12/11	193	38.76	92	38.61	40.25	101	572	17.65%	大買/鉅額交易
2020/12/10	36	35.53	27.3	36.21	36.60	8.7	367	2.36%
2020/12/09	0	0.00	10	33.17	33.30	-10	305	-3.28%
2020/12/08	6.4	32.63	1.2	32.65	32.65	5.2	304	1.71%
2020/12/07	0	0.00	2	32.65	32.60	-2	312	-0.64%
2020/12/04	1.4	33.44	0	0.00	33.35	1.4	316	0.45%
2020/12/03	4.1	33.81	5	33.67	33.55	-0.9	330	-0.26%
2020/12/02	8.2	33.66	2.4	33.16	33.50	5.8	346	1.67%
2020/12/01	2.1	32.65	5	32.80	32.95	-2.9	339	-0.85%
2020/11/30	5	33.05	4.1	32.85	32.90	0.9	337	0.28%
2020/11/27	11	32.93	14.2	32.86	32.95	-3.1	339	-0.92%
2020/11/26	0	0.00	0	31.85	31.95	0	309	-0.01%
2020/11/25	1	31.90	2	31.78	31.80	-1	312	-0.32%
2020/11/24	4.2	31.81	0	34.50	31.60	4.2	314	1.32%
2020/11/23	1	31.80	1	31.76	31.85	0	315	0.01%
2020/11/20	0	0.00	0	34.50	31.60	0	318	0.00%
2020/11/19	1	31.45	0	34.55	31.45	1	319	0.31%
2020/11/17	1	31.50	0	0.00	31.25	1	319	0.31%
2020/11/16	0	0.00	1	31.30	31.30	-1	318	-0.31%
2020/11/12	0	0.00	6	31.36	31.20	-6	325	-1.84%
2020/11/11	6	31.64	0	0.00	31.40	6	323	1.86%
2020/11/10	1	31.75	6	32.00	32.00	-5	317	-1.58%
2020/11/09	0	0.00	7	31.99	32.00	-7	324	-2.16%
2020/11/06	3	31.43	0	0.00	31.35	3	333	0.90%
2020/11/05	2	31.10	0	0.00	31.25	2	335	0.60%
2020/10/30	1	31.40	0	0.00	31.20	1	338	0.30%
2020/10/29	6	31.15	1	31.35	31.50	5	338	1.48%
2020/10/28	1	31.50	0	0.00	31.30	1	336	0.30%
2020/10/27	0	31.35	0	31.45	31.60	0	335	0.00%
2020/10/23	3	31.68	3	31.85	31.70	0	331	0.00%
2020/10/22	0	0.00	3	31.95	31.75	-3	331	-0.90%
2020/10/15	0	0.00	5	31.30	31.10	-5	321	-1.56%
2020/10/08	13	31.92	28	31.78	31.70	-15	312	-4.80%
2020/10/07	1	30.65	0	0.00	30.65	1	303	0.33%
2020/10/06	2	30.50	0	0.00	30.50	2	306	0.65%
2020/09/30	5	29.80	0	0.00	30.15	5	319	1.57%
2020/09/29	0	29.60	0	0.00	29.80	0	323	0.00%
2020/09/25	0	0.00	7	28.81	29.00	-7	327	-2.14%
2020/09/24	6	30.00	5	30.35	29.95	1	321	0.31%
2020/09/23	1	30.80	0	0.00	30.40	1	319	0.31%
2020/09/22	15	30.75	1	31.05	30.90	14	319	4.38%
2020/09/21	0	0.00	10.1	31.52	31.25	-10.1	317	-3.16%
2020/09/18	11	31.19	0	0.00	31.40	11	319	3.44%
2020/09/17	0	31.45	0	0.00	31.45	0	315	0.00%
2020/09/16	1	32.00	2	31.75	31.45	-1	313	-0.32%
2020/09/15	5	31.77	0	0.00	31.85	5	309	1.62%
2020/09/14	12	31.92	53	31.91	32.00	-41	305	-13.43%
2020/09/11	10	31.10	14	31.65	31.15	-4	297	-1.34%
2020/09/10	1	32.20	43.9	32.02	32.00	-42.9	293	-14.63%
2020/09/09	8	31.24	6	31.53	31.45	2	284	0.70%
2020/09/08	3.3	31.63	12	31.57	31.40	-8.7	274	-3.18%
2020/09/07	33	31.04	48	31.33	31.20	-15	257	-5.82%
2020/09/04	20	29.84	4	30.01	30.00	16	236	6.75%
2020/09/03	0	0.00	2	29.73	29.70	-2	229	-0.87%
2020/09/02	1	29.65	1	29.85	29.60	0	230	0.00%
2020/09/01	0	0.00	1	29.20	29.20	-1	220	-0.45%
2020/08/28	0	0.00	2	27.55	28.20	-2	217	-0.92%
2020/08/26	6	30.00	1	30.05	30.10	5	214	2.33%
2020/08/25	1	30.00	18	29.92	30.05	-17	216	-7.83%
2020/08/24	0	0.00	11.1	29.83	29.90	-11.1	219	-5.04%
2020/08/21	0	0.00	1	29.55	29.65	-1	218	-0.46%
2020/08/20	0	0.00	2	28.80	29.10	-2	218	-0.92%
2020/08/19	0	0.00	1	29.90	29.85	-1	212	-0.47%
2020/08/18	0	0.00	2	30.40	30.50	-2	208	-0.96%
2020/08/14	6	30.50	1.2	30.50	30.50	4.8	199	2.41%
2020/08/13	2	30.20	0	0.00	30.00	2	196	1.02%
2020/08/12	7	29.72	2	29.55	30.00	5	188	2.66%
2020/08/11	1	28.85	0	0.00	29.00	1	175	0.57%
2020/08/10	4	28.69	0	0.00	28.85	4	174	2.30%
2020/08/07	0	0.00	2	28.33	28.30	-2	175	-1.14%
2020/08/06	1	28.00	0	0.00	28.00	1	184	0.54%
2020/08/03	0	0.00	1	28.15	28.00	-1	197	-0.51%
2020/07/29	4	27.45	1	27.51	27.70	3	212	1.40%
2020/07/28	2	27.38	6	27.30	27.10	-4	213	-1.87%
2020/07/27	0	0.00	3	27.75	27.70	-3	212	-1.41%
2020/07/24	4	27.86	1	28.15	27.85	3	213	1.40%
2020/07/21	0	0.00	1	28.20	28.15	-1	212	-0.47%
2020/07/20	1	28.00	0	0.00	27.90	1	213	0.47%
2020/07/17	0	0.00	2	28.35	28.00	-2	214	-0.93%
2020/07/13	2	28.05	0	0.00	28.00	2	224	0.89%
2020/07/10	1	28.10	1	28.35	28.00	0	223	0.00%
2020/07/09	2	28.80	0	0.00	28.60	2	218	0.92%
2020/07/08	0	0.00	1	29.10	28.95	-1	212	-0.47%
2020/07/07	3	29.20	0	0.00	29.15	3	209	1.43%
2020/07/06	1	29.20	0	0.00	29.25	1	214	0.47%
2020/07/03	1	29.20	0	0.00	29.30	1	218	0.46%
2020/07/02	1	29.35	0	0.00	29.25	1	218	0.46%
2020/06/29	1	28.20	0	0.00	28.40	1	215	0.46%
2020/06/18	0	0.00	0.3	29.00	28.90	-0.3	216	-0.13%
2020/06/15	1	28.65	1	28.90	28.60	0	228	0.00%
2020/06/10	0	0.00	1	29.05	29.10	-1	233	-0.43%
2020/06/09	0	0.00	4	29.13	29.05	-4	241	-1.66%
2020/06/08	0	0.00	8	29.55	29.50	-8	247	-3.23%
2020/06/05	1	29.45	8	29.74	29.70	-7	254	-2.75%
2020/06/04	2	29.53	3	29.60	29.50	-1	256	-0.39%
2020/06/02	6	29.43	5	29.25	29.30	1	262	0.38%
2020/06/01	14	29.83	11	29.77	29.90	3	266	1.13%
2020/05/29	5	29.17	1	28.65	29.40	4	258	1.55%
2020/05/28	3	28.38	1	28.40	28.40	2	254	0.79%
2020/05/27	2	28.15	0	0.00	28.25	2	254	0.79%
2020/05/26	2	28.15	0	0.00	28.15	2	257	0.78%
2020/05/25	0	0.00	2	28.20	28.10	-2	257	-0.78%
2020/05/22	1	28.00	4	27.75	27.75	-3	258	-1.16%
2020/05/21	5	28.21	1	28.20	28.15	4	261	1.53%
2020/05/20	0	0.00	2	27.85	27.95	-2	260	-0.77%
2020/05/19	2	27.78	0	0.00	27.65	2	261	0.76%
2020/05/18	11	27.40	0	0.00	27.40	11	260	4.22%
2020/05/15	3	27.73	0	0.00	27.70	3	259	1.16%
2020/05/14	3	28.20	12	28.18	27.90	-9	257	-3.49%
2020/05/13	26	28.52	40	28.61	28.70	-14	253	-5.53%
2020/05/12	8	28.03	1	28.15	28.05	7	246	2.85%
2020/05/11	3	27.22	0	0.00	27.20	3	243	1.23%
2020/05/08	10	26.83	7	26.99	26.95	3	240	1.25%
2020/05/06	0	0.00	1	27.10	26.95	-1	235	-0.43%
2020/05/05	20	26.60	15	26.52	26.85	5	236	2.12%
2020/05/04	10	27.00	6.3	27.32	27.35	3.7	230	1.59%
2020/04/29	1	27.50	0	0.00	27.50	1	241	0.41%
2020/04/28	8	27.40	0	0.00	27.30	8	244	3.28%
2020/04/21	10	26.90	1	27.10	26.30	9	255	3.53%
2020/04/20	0	0.00	1	27.20	27.80	-1	251	-0.40%
2020/04/17	1	27.40	0	0.00	27.00	1	247	0.40%
2020/04/16	1	26.55	3	26.75	26.85	-2	249	-0.80%
2020/04/15	2	26.78	0	0.00	26.85	2	249	0.80%
2020/04/14	0	0.00	4	26.74	26.75	-4	252	-1.59%
2020/04/13	1	26.55	6	26.20	26.40	-5	255	-1.96%
2020/04/10	3	26.50	0	0.00	26.35	3	258	1.16%
2020/04/09	13	26.80	0	0.00	26.25	13	260	5.00%
2020/04/08	1	26.65	0	0.00	27.10	1	255	0.39%
2020/03/27	1	24.20	0	0.00	24.15	1	258	0.39%
2020/03/26	2	24.00	0	0.00	24.35	2	260	0.77%
2020/03/25	4	24.60	0	0.00	24.50	4	259	1.54%
2020/03/24	4	23.40	4	23.18	23.35	0	259	0.00%
2020/03/20	2	22.90	0	0.00	22.75	2	264	0.76%
2020/03/19	0	0.00	0.1	21.50	21.45	-0.1	263	-0.04%
2020/03/18	0	0.00	0.1	24.00	23.80	-0.1	270	-0.04%
2020/03/16	0	0.00	1.2	25.59	24.60	-1.2	275	-0.44%
2020/03/13	1	24.80	15	25.00	26.00	-14	276	-5.07%
2020/03/12	1	27.50	43	27.76	27.30	-42	277	-15.15%
2020/03/11	3.1	29.91	0	0.00	29.50	3.1	269	1.15%
2020/03/09	2	30.70	57	30.65	30.75	-55	262	-20.98%
2020/03/06	19	31.99	0	0.00	32.15	19	260	7.28%
2020/03/05	37	32.10	2	32.30	32.45	35	268	13.06%
2020/03/04	0	0.00	2.5	30.92	31.50	-2.5	269	-0.93%
2020/03/02	0	0.00	8	30.29	30.55	-8	293	-2.73%
2020/02/27	2	30.75	0	0.00	30.75	2	303	0.66%
2020/02/24	2	31.80	20	32.05	31.80	-18	318	-5.66%
2020/02/21	4	31.79	0	0.00	32.10	4	333	1.20%
2020/02/20	10.5	31.87	3	31.90	31.95	7.5	338	2.21%
2020/02/18	1	31.30	0	0.00	31.40	1	357	0.28%
2020/02/17	1	31.45	0	0.00	31.40	1	383	0.26%
2020/02/10	3	30.25	0	0.00	30.40	3	571	0.52%
2020/02/07	0	0.00	0.3	31.00	30.95	-0.3	727	-0.04%
2020/02/06	1	31.00	0	0.00	31.25	1	739	0.14%
2020/02/05	1	30.65	15.1	30.60	30.55	-14.1	752	-1.88%
2020/02/04	1	30.35	1	30.50	30.55	0	753	0.00%
2020/02/03	1.1	29.85	4	30.20	29.85	-2.9	755	-0.39%
2020/01/31	5	31.83	0	0.00	31.75	5	746	0.67%
2020/01/30	6	32.23	13	32.38	31.85	-7	749	-0.93%
2020/01/20	6	33.95	6	33.92	34.00	0	742	0.00%
2020/01/17	0	0.00	7	33.86	33.75	-7	748	-0.94%
2020/01/15	3	33.92	0	0.00	33.85	3	771	0.39%
2020/01/14	0.1	33.80	3	33.85	33.85	-2.9	777	-0.37%
2020/01/13	0.1	33.75	0	0.00	33.75	0.1	779	0.01%
2020/01/10	4.2	33.58	8	33.66	33.35	-3.8	785	-0.48%
2020/01/09	5	33.02	0	0.00	33.00	5	792	0.63%
2020/01/08	0	0.00	1	32.60	32.75	-1	801	-0.12%
2020/01/07	1	33.15	4	33.15	33.00	-3	805	-0.37%
2020/01/06	1	33.10	5	33.25	33.20	-4	805	-0.50%
2020/01/03	4	33.90	0	0.00	33.70	4	811	0.49%
2020/01/02	1	33.90	0	0.00	34.05	1	837	0.12%
2019/12/31	0	0.00	3	33.70	33.65	-3	839	-0.36%
2019/12/30	1	34.15	0	0.00	33.80	1	841	0.12%
2019/12/26	0	33.25	1	33.30	33.25	-1	846	-0.12%
2019/12/24	1	33.05	1	33.25	33.20	0	855	0.00%
2019/12/23	4	33.45	1	33.45	33.40	3	861	0.35%
2019/12/20	4	33.68	0	0.00	33.80	4	879	0.45%
2019/12/19	0	0.00	5	34.00	33.65	-5	889	-0.56%
2019/12/17	0	0.00	4	33.99	33.80	-4	903	-0.44%
2019/12/16	1	32.90	2	33.30	33.45	-1	903	-0.11%
2019/12/13	9	33.01	17	33.13	32.90	-8	912	-0.88%
2019/12/12	9.2	33.88	0	0.00	33.75	9.2	904	1.02%
2019/12/11	0	0.00	2	34.15	34.20	-2	915	-0.22%
2019/12/10	3	34.30	0	0.00	34.30	3	920	0.33%
2019/12/09	14	34.15	13	34.30	34.35	1	930	0.11%
2019/12/05	2	35.00	4	35.08	35.05	-2	961	-0.21%
2019/12/04	4.2	34.59	0	0.00	34.60	4.2	981	0.43%
2019/12/03	1	35.00	0	0.00	34.55	1	1,022	0.10%
2019/12/02	5	34.80	7	34.71	34.75	-2	1,080	-0.19%
2019/11/29	20	35.42	5	35.14	35.20	15	1,098	1.37%
2019/11/28	15	36.29	31	36.50	35.90	-16	1,190	-1.34%
2019/11/27	5	35.74	6	35.93	36.10	-1	1,211	-0.08%
2019/11/26	23	35.63	13	35.72	35.85	10	1,213	0.82%
2019/11/25	4	35.43	1	35.60	35.10	3	1,241	0.24%
2019/11/22	4	35.06	3	35.20	35.40	1	1,237	0.08%
2019/11/21	9	34.44	10	34.45	35.00	-1	1,233	-0.08%
2019/11/20	9.4	34.51	8	34.56	34.55	1.4	1,226	0.11%
2019/11/19	7	35.29	1	35.65	35.20	6	1,210	0.50%
2019/11/18	18	35.46	1	35.65	35.45	17	1,210	1.40%
2019/11/15	14	35.41	4	35.38	35.20	10	1,206	0.83%
2019/11/14	35	35.73	12	35.28	35.10	23	1,200	1.92%
2019/11/13	25	36.65	8	36.64	36.55	17	1,181	1.44%
2019/11/12	21	36.51	18	36.40	36.50	3	1,177	0.25%
2019/11/11	11	36.49	26	36.67	35.85	-15	1,169	-1.28%
2019/11/08	69.2	37.01	45	37.13	37.15	24.2	1,157	2.09%
2019/11/07	98	36.92	126.4	36.97	36.55	-28.4	1,118	-2.54%	大賣/
2019/11/06	81	36.30	221.3	36.58	37.30	-140.3	1,037	-13.53%	大賣/鉅額交易
2019/11/05	5	33.76	4	33.93	33.95	1	890	0.11%
2019/11/04	12	34.00	41	33.96	34.15	-29	879	-3.30%
2019/11/01	0	0.00	8	32.78	32.90	-8	871	-0.92%
2019/10/31	9	33.12	21	33.10	33.00	-12	870	-1.38%
2019/10/30	5	32.91	24	32.99	33.00	-19	868	-2.19%
2019/10/29	8	33.43	11	32.85	32.85	-3	872	-0.34%
2019/10/28	5	33.70	1	33.80	33.65	4	875	0.46%
2019/10/25	6	33.82	2	33.53	33.80	4	884	0.45%
2019/10/24	25	34.44	26	34.45	34.10	-1	880	-0.12%
2019/10/23	5	33.59	4	33.70	33.70	1	868	0.12%
2019/10/22	0	0.00	2	33.03	33.25	-2	861	-0.23%
2019/10/21	3	32.88	0	0.00	32.90	3	856	0.35%
2019/10/18	10	33.16	0	0.00	33.00	10	855	1.17%
2019/10/17	34	32.93	1	33.00	33.00	33	850	3.88%
2019/10/16	3	32.18	5	32.01	32.00	-2	841	-0.24%
2019/10/15	6	31.65	1	31.80	31.55	5	832	0.60%
2019/10/14	4	32.11	3	32.20	32.10	1	829	0.12%
2019/10/09	0	0.00	3	32.15	32.00	-3	831	-0.36%
2019/10/08	8	33.12	3	33.33	32.65	5	824	0.61%
2019/10/07	1	32.40	1.3	32.16	32.20	-0.3	800	-0.04%
2019/10/04	8	32.35	9	32.48	32.10	-1	828	-0.12%
2019/10/03	1	32.10	0	0.00	32.10	1	824	0.12%
2019/10/02	3	32.68	0	0.00	32.45	3	824	0.36%
2019/10/01	0	0.00	2	32.20	32.15	-2	818	-0.24%
2019/09/27	3	31.68	3	31.65	31.40	0	813	0.00%
2019/09/25	8	31.79	22	31.67	31.50	-14	800	-1.75%
2019/09/24	11	33.04	5	32.87	33.00	6	781	0.77%
2019/09/23	1	33.90	1	33.85	33.40	0	771	0.00%
2019/09/20	2	33.13	3	33.40	33.55	-1	763	-0.13%
2019/09/19	5	33.30	26	33.03	32.80	-21	756	-2.78%
2019/09/18	6	33.23	6	33.24	32.95	0	751	0.00%
2019/09/17	13	33.88	7	33.93	33.65	6	741	0.80%
2019/09/16	37	34.65	23	34.80	34.30	14	732	1.91%
2019/09/12	2	33.85	0.4	33.65	33.90	1.6	713	0.22%
2019/09/11	20	33.66	19	33.67	33.55	1	705	0.14%
2019/09/10	12	33.00	10	32.88	33.15	2	692	0.29%
2019/09/09	51	33.75	83	33.41	33.30	-32	685	-4.67%
2019/09/06	26	34.69	23	34.66	34.25	3	651	0.46%
2019/09/05	115	35.01	99	34.90	34.45	16	629	2.54%	大買/
2019/09/04	89	34.18	57.1	34.19	35.05	31.9	586	5.45%
2019/09/03	20.2	32.62	37.9	32.92	33.00	-17.7	522	-3.39%
2019/09/02	234	34.11	174	32.64	32.10	60	498	12.04%	大買/大賣/
2019/08/30	68	31.22	21	31.41	31.25	47	394	11.92%
2019/08/29	23	30.44	11	30.74	30.50	12	354	3.38%
2019/08/28	25	30.24	41	30.17	30.45	-16	343	-4.66%
2019/08/27	0	0.00	5	29.07	29.15	-5	305	-1.63%
2019/08/26	8	28.74	5	28.90	29.00	3	304	0.99%
2019/08/23	0	29.15	0	0.00	29.25	0	302	0.00%
2019/08/22	1	29.15	2	29.33	29.15	-1	300	-0.33%
2019/08/21	0	0.00	6	29.33	29.30	-6	297	-2.02%
2019/08/20	5	29.00	8	29.26	29.05	-3	291	-1.03%
2019/08/19	13	28.81	8	28.83	28.80	5	291	1.72%
2019/08/16	2	28.53	10	28.65	28.70	-8	295	-2.70%
2019/08/14	4	28.90	6	29.35	28.95	-2	287	-0.69%
2019/08/13	22	29.12	14	29.13	28.90	8	283	2.82%
2019/08/12	6	28.69	0	0.00	30.00	6	275	2.18%
2019/08/08	0	0.00	35	27.94	28.15	-35	267	-13.10%
2019/08/07	41	27.71	27	27.69	27.65	14	270	5.17%
2019/08/06	1	25.85	33	25.85	25.95	-32	263	-12.13%
2019/08/05	1	26.90	26	26.60	26.40	-25	266	-9.39%
2019/08/02	1	26.90	0	0.00	26.85	1	268	0.37%
2019/08/01	26	26.83	1	26.90	26.95	25	294	8.48%
2019/07/31	6	26.63	13	26.70	26.75	-7	292	-2.40%
2019/07/30	16	28.83	28	28.76	28.75	-12	289	-4.15%
2019/07/29	24	29.04	7	29.01	29.10	17	285	5.95%
2019/07/26	1	28.80	1	28.85	28.85	0	275	0.00%
2019/07/25	6	28.83	3	28.88	28.85	3	273	1.10%
2019/07/24	6	28.56	3	28.62	28.70	3	270	1.11%
2019/07/23	2	28.35	9	28.46	28.40	-7	274	-2.55%
2019/07/22	1	28.45	1	28.60	28.40	0	278	0.00%
2019/07/19	5	28.43	0	0.00	28.30	5	278	1.80%
2019/07/18	7	28.34	1	28.75	28.30	6	281	2.13%
2019/07/17	4	28.18	1	28.25	28.25	3	288	1.04%
2019/07/16	8	28.56	0	0.00	28.15	8	293	2.72%
2019/07/15	2	28.80	0	0.00	28.60	2	294	0.68%
2019/07/12	1	28.20	5	28.20	28.35	-4	293	-1.36%
2019/07/10	23	28.34	28	27.83	28.15	-5	297	-1.68%
2019/07/09	0	0.00	3	27.20	27.35	-3	272	-1.10%
2019/07/08	0	0.00	2	27.28	27.20	-2	276	-0.72%
2019/07/05	0	0.00	3	26.90	26.95	-3	282	-1.06%
2019/07/04	0	0.00	2	26.80	26.65	-2	305	-0.66%
2019/07/03	2	26.30	0	0.00	26.30	2	308	0.65%
2019/07/02	2	26.50	0	0.00	26.60	2	317	0.63%
2019/06/28	4	26.45	0	0.00	26.45	4	338	1.18%
2019/06/27	1	26.50	0	0.00	26.40	1	383	0.26%
2019/06/26	2	26.10	0	0.00	26.30	2	388	0.52%
2019/06/20	2	26.15	0	0.00	26.05	2	410	0.49%
2019/06/19	0	0.00	4	25.90	26.05	-4	431	-0.93%
2019/06/18	2	25.55	2	25.65	25.65	0	436	0.00%
2019/06/17	6	25.55	0	0.00	25.55	6	446	1.34%
2019/06/14	2	25.65	1	25.80	25.80	1	459	0.22%
2019/06/13	2	25.45	4	25.75	25.75	-2	500	-0.40%
2019/06/11	0	0.00	9	25.70	25.70	-9	517	-1.74%
2019/06/10	2	25.50	0	0.00	25.60	2	521	0.38%
2019/06/06	1	25.70	0	0.00	25.70	1	519	0.19%
2019/06/05	0	0.00	1	26.05	25.85	-1	522	-0.19%
2019/06/04	4	25.64	2	25.60	25.60	2	531	0.38%
2019/06/03	1	25.60	0	0.00	25.70	1	536	0.19%
2019/05/30	0	0.00	3	25.97	26.05	-3	553	-0.54%
2019/05/29	0	0.00	3	25.73	25.80	-3	563	-0.53%
2019/05/27	12	25.44	1	25.50	25.60	11	572	1.92%
2019/05/24	10	25.38	4	25.75	25.40	6	574	1.04%
2019/05/23	10	25.95	26	26.17	25.60	-16	571	-2.80%
2019/05/21	3	26.47	2	26.60	26.60	1	573	0.17%
2019/05/20	16	26.93	0	0.00	26.70	16	572	2.79%
2019/05/17	21	27.50	18	27.62	27.35	3	571	0.53%
2019/05/16	10	27.80	6	27.86	27.70	4	568	0.70%
2019/05/15	22	27.45	5	27.85	27.90	17	569	2.98%
2019/05/14	0	0.00	12.1	26.84	27.05	-12.1	583	-2.08%
2019/05/13	12	26.89	16	26.93	26.90	-4	583	-0.69%
2019/05/10	20	27.14	15	27.60	26.90	5	580	0.86%
2019/05/09	32	27.77	27	27.94	27.25	5	572	0.87%
2019/05/07	5	26.75	3	26.88	26.95	2	544	0.37%
2019/05/06	4	26.74	30	26.77	26.65	-26	545	-4.76%
2019/05/03	0	0.00	4	27.21	27.25	-4	540	-0.74%
2019/05/02	0	0.00	2	27.00	27.00	-2	540	-0.37%
2019/04/30	1	26.35	1	26.75	26.85	0	540	0.00%
2019/04/29	5	26.60	7	26.62	26.40	-2	543	-0.37%
2019/04/26	4	26.94	1	26.95	27.30	3	537	0.56%
2019/04/25	3	26.95	2	27.35	27.40	1	535	0.19%
2019/04/24	17	27.44	1	27.70	27.00	16	534	2.99%
2019/04/23	3	27.60	1	27.60	27.60	2	532	0.38%
2019/04/22	15	27.38	22.4	27.49	27.35	-7.4	524	-1.42%
2019/04/19	35	26.94	5	27.01	27.15	30	519	5.77%
2019/04/18	16	26.94	0	0.00	26.55	16	516	3.10%
2019/04/17	12	27.28	2	27.43	27.25	10	528	1.89%
2019/04/16	20	27.13	3	27.15	27.20	17	525	3.24%
2019/04/15	0	0.00	3	26.82	26.90	-3	521	-0.58%
2019/04/12	10	26.34	0	0.00	26.45	10	516	1.94%
2019/04/11	21	26.44	60	26.29	26.40	-39	515	-7.56%
2019/04/10	27	26.80	5	26.74	26.40	22	508	4.32%
2019/04/09	6	27.28	0	27.40	27.40	6	487	1.23%
2019/04/08	34.1	27.30	2	27.35	27.35	32.1	487	6.60%
2019/04/03	3	26.90	0	0.00	27.35	3	481	0.62%
2019/04/02	2	27.03	26	27.39	27.10	-24	475	-5.05%
2019/04/01	29	27.33	28	27.21	27.05	1	462	0.22%
2019/03/29	1	25.75	1	26.00	26.25	0	419	0.00%
2019/03/28	4	26.11	1	25.95	25.85	3	417	0.72%
2019/03/27	1	26.20	1	26.20	26.25	0	418	0.00%
2019/03/26	35	25.92	10	25.92	26.00	25	416	6.01%
2019/03/25	4	25.29	6	25.59	25.70	-2	417	-0.48%
2019/03/21	1	25.70	1	25.85	26.05	0	402	0.00%
2019/03/20	5	25.57	1	25.70	25.90	4	402	0.99%
2019/03/19	21	25.81	8	25.91	25.80	13	403	3.22%
2019/03/18	117	25.20	195	25.10	26.30	-78	389	-20.03%	大買/大賣/
2019/03/15	61	24.59	7	24.59	24.40	54	368	14.64%
2019/03/14	1	24.60	0	0.00	24.45	1	371	0.27%
2019/03/13	5	24.47	1	24.50	24.50	4	377	1.06%
2019/03/12	1	24.00	7	24.21	24.20	-6	386	-1.55%
2019/03/11	1	24.20	0	0.00	24.05	1	400	0.25%
2019/03/08	2	24.05	1	24.20	24.20	1	405	0.25%
2019/03/07	0	0.00	5	24.98	24.75	-5	399	-1.25%
2019/03/06	1	24.90	4	25.13	24.90	-3	401	-0.75%
2019/03/05	2	24.20	1	24.50	24.50	1	392	0.25%
2019/03/04	6	24.23	9	24.13	24.40	-3	391	-0.77%
2019/02/27	8.4	23.57	5	23.79	23.40	3.4	384	0.89%
2019/02/26	3	23.98	0	0.00	23.95	3	385	0.78%
2019/02/25	8	24.14	3	24.23	24.25	5	388	1.29%
2019/02/22	0	0.00	2	24.15	24.15	-2	391	-0.51%
2019/02/21	2	23.90	1	24.00	24.00	1	393	0.25%
2019/02/20	43	23.99	3	23.95	23.90	40	400	9.99%
2019/02/19	9	24.17	3	24.20	24.20	6	398	1.51%
2019/02/18	2	23.98	0	0.00	24.15	2	412	0.49%
2019/02/15	13	24.24	3	24.15	23.95	10	414	2.41%
2019/02/14	0	24.10	4	24.40	24.25	-4	423	-0.94%
2019/02/13	91	24.35	9	24.29	24.10	82	432	18.97%
2019/02/12	0	0.00	5	22.53	22.70	-5	411	-1.22%
2019/02/11	0	22.30	3	22.30	22.30	-3	408	-0.73%
2019/01/30	2	21.80	0	0.00	21.95	2	407	0.49%
2019/01/29	0	21.90	0	0.00	22.00	0	406	0.00%
2019/01/25	1	21.70	6	21.84	21.85	-5	405	-1.23%
2019/01/24	0	0.00	5	21.85	21.90	-5	404	-1.24%
2019/01/23	0	0.00	13	21.86	21.95	-13	403	-3.22%
2019/01/22	0	0.00	7	21.89	21.85	-7	404	-1.73%
2019/01/21	2	22.00	100	22.07	21.85	-98	405	-24.15%
2019/01/18	0	0.00	18	22.00	22.45	-18	405	-4.44%
2019/01/17	0	0.00	22	21.93	21.90	-22	405	-5.43%
2019/01/16	0	0.00	13	21.96	21.95	-13	405	-3.21%
2019/01/15	0	0.00	92	21.93	22.00	-92	403	-22.78%
2019/01/14	1	21.85	9	21.96	21.95	-8	399	-2.00%
2019/01/11	0	0.00	9	21.95	21.95	-9	400	-2.25%
2019/01/10	0	0.00	1	21.80	21.95	-1	400	-0.25%
2019/01/09	7	21.89	2	22.00	21.80	5	401	1.25%
2019/01/04	0	0.00	10	22.30	22.30	-10	384	-2.60%
2018/12/27	1	23.20	0	0.00	23.20	1	396	0.25%
2018/12/26	0	0.00	1	23.05	22.95	-1	396	-0.25%
2018/12/25	14	22.61	1	23.30	22.60	13	394	3.29%
2018/12/24	0	0.00	2	23.35	23.35	-2	395	-0.51%
2018/12/22	1	22.30	0	0.00	22.80	1	396	0.25%
2018/12/21	2	21.90	1	22.70	22.70	1	398	0.25%
2018/12/20	1	22.20	10	22.49	22.20	-9	400	-2.25%
2018/12/19	12	22.99	0	0.00	22.85	12	399	3.01%
2018/12/18	2	23.43	0	0.00	23.50	2	397	0.50%
2018/12/17	0	0.00	1	23.60	23.75	-1	401	-0.25%
2018/12/14	0	0.00	1	23.35	23.30	-1	397	-0.25%
2018/12/13	0	0.00	77	23.04	23.20	-77	395	-19.47%
2018/12/12	24	22.93	53	23.20	22.75	-29	393	-7.38%
2018/12/11	0	0.00	3	23.20	23.30	-3	385	-0.78%
2018/12/10	115	23.29	19	22.98	22.90	96	387	24.79%	大買/
2018/12/07	2	25.20	8	25.49	25.40	-6	370	-1.62%
2018/12/06	13	24.63	1	24.60	24.40	12	360	3.33%
2018/12/05	0	0.00	0.2	25.20	25.30	-0.2	350	-0.06%
2018/12/04	5	24.61	11.2	25.23	25.15	-6.2	338	-1.83%
2018/12/03	0	0.00	1.1	24.44	24.40	-1.1	331	-0.32%
2018/11/30	1	23.80	0	0.00	23.90	1	325	0.31%
2018/11/29	11	23.85	2	23.78	23.60	9	323	2.78%
2018/11/28	3	23.80	7	23.98	24.10	-4	318	-1.26%
2018/11/27	0	0.00	1	23.90	24.00	-1	314	-0.32%
2018/11/26	2	23.70	0	0.00	23.85	2	313	0.64%
2018/11/23	10	23.50	0	0.00	23.65	10	310	3.22%
2018/11/22	1	23.80	0	0.00	23.60	1	306	0.33%
2018/11/21	0	0.00	2	23.90	24.05	-2	302	-0.66%
2018/11/20	25	24.04	0	0.00	24.20	25	296	8.43%
2018/11/19	132	23.96	4	24.01	24.20	128	295	43.36%	大買/鉅額交易
2018/11/16	45	23.90	2	24.30	23.75	43	287	14.96%
2018/11/15	75	23.96	50	23.83	24.15	25	282	8.86%
2018/11/14	5	23.54	3	23.62	23.60	2	266	0.75%
2018/11/13	20	22.80	7.6	23.75	23.80	12.4	261	4.75%
2018/11/12	12	23.00	27.1	23.30	23.25	-15.1	247	-6.08%
2018/11/09	40	21.88	2	21.73	21.70	38	231	16.41%
2018/11/02	1	20.70	0	0.00	20.80	1	234	0.43%
2018/10/25	0	0.00	1	20.20	20.45	-1	225	-0.44%
2018/10/22	0	0.00	2	21.45	21.50	-2	223	-0.90%
2018/10/18	1	21.15	0	0.00	21.40	1	227	0.44%
2018/10/17	1	21.45	1	21.80	21.50	0	226	0.00%
2018/10/12	3	20.22	1	20.30	20.75	2	232	0.86%
2018/10/11	0	0.00	2	20.40	19.90	-2	234	-0.85%
2018/10/05	12	21.20	0	0.00	21.95	12	222	5.38%
2018/09/27	1	23.10	3	22.93	23.00	-2	218	-0.92%
2018/09/25	0	0.00	2	22.95	23.05	-2	208	-0.96%
2018/09/21	5	22.75	3	22.92	22.90	2	206	0.97%
2018/09/20	0	0.00	6	22.60	22.60	-6	196	-3.05%
2018/09/19	1	22.50	3	22.45	22.40	-2	196	-1.02%
2018/09/18	6	22.26	5	22.34	22.30	1	195	0.51%
2018/09/17	3	22.17	0	0.00	21.85	3	193	1.55%
2018/09/14	0	0.00	1	22.30	22.30	-1	191	-0.52%
2018/09/11	0	0.00	12	21.75	22.20	-12	183	-6.53%
2018/09/07	12	22.18	13	22.40	22.20	-1	181	-0.55%
2018/09/06	3	21.70	0	0.00	21.80	3	173	1.73%
2018/09/04	1	21.95	2	21.95	22.10	-1	172	-0.58%
2018/09/03	0	0.00	1	21.95	21.95	-1	172	-0.58%
2018/08/30	5	21.25	2	21.25	21.40	3	173	1.73%
2018/08/29	5	21.05	0	0.00	21.30	5	175	2.86%
2018/08/28	5	21.15	0	21.40	21.40	5	175	2.83%
2018/08/23	0	0.00	21	20.69	20.80	-21	173	-12.11%
2018/08/22	7	20.68	0	0.00	20.80	7	172	4.05%
2018/08/21	14	20.76	0	0.00	20.80	14	172	8.12%
2018/08/13	0	0.00	1	21.50	21.25	-1	171	-0.58%
2018/08/10	0	0.00	3	21.40	21.45	-3	169	-1.77%
2018/08/09	0	0.00	1	21.40	21.35	-1	168	-0.59%
2018/08/08	2	21.35	0	0.00	21.30	2	171	1.17%
2018/08/07	1	21.15	1	21.25	21.25	0	179	0.00%
2018/08/03	1	21.20	0	0.00	21.30	1	193	0.52%
2018/08/02	2	21.10	0	0.00	21.10	2	194	1.03%
2018/07/31	0	0.00	2	21.30	21.50	-2	195	-1.02%
2018/07/25	3	21.25	0	0.00	21.50	3	192	1.56%
2018/07/20	0	0.00	2	21.45	21.45	-2	191	-1.04%
2018/07/19	6	22.55	0	0.00	22.75	6	187	3.20%
2018/07/18	1	22.65	0	0.00	22.80	1	185	0.54%
2018/07/16	0	0.00	1	22.30	22.40	-1	180	-0.56%
2018/07/13	1	22.00	0	0.00	22.00	1	180	0.56%
2018/07/11	2	22.20	0	0.00	22.30	2	173	1.16%
2018/07/10	0	22.00	5	22.11	22.15	-5	168	-2.96%
2018/07/09	4	22.06	1	22.05	22.15	3	168	1.78%
2018/07/06	0	0.00	1	21.30	21.40	-1	161	-0.62%
2018/06/27	0	0.00	1	21.90	21.80	-1	161	-0.62%
2018/06/15	0	0.00	1	21.90	22.00	-1	171	-0.58%
2018/06/14	0	0.00	2	21.88	21.85	-2	169	-1.18%
2018/06/05	3	21.30	0	0.00	21.60	3	165	1.82%
2018/06/01	0	0.00	4	21.30	21.30	-4	164	-2.43%
2018/05/30	0	21.15	0	0.00	21.15	0	163	0.00%
2018/05/29	0	0.00	2	20.98	21.10	-2	166	-1.20%
2018/05/24	1	20.50	0	0.00	20.60	1	170	0.59%
2018/05/23	2	20.80	0	0.00	20.60	2	173	1.16%
2018/05/21	2	20.65	0	0.00	20.65	2	176	1.14%
2018/05/16	4	20.40	4	20.60	20.55	0	179	0.00%
2018/05/15	1	20.50	0	0.00	20.35	1	181	0.55%
2018/05/14	2	21.40	0	0.00	21.15	2	195	1.02%
2018/05/09	0	0.00	5	22.35	22.50	-5	187	-2.67%
2018/05/08	0	0.00	1	22.30	22.25	-1	190	-0.53%
2018/05/07	0	0.00	2	22.10	22.20	-2	190	-1.05%
2018/05/04	0	0.00	1	22.10	22.10	-1	191	-0.52%
2018/05/03	0	0.00	2	22.13	22.00	-2	194	-1.03%
2018/04/27	0	0.00	2	22.40	22.15	-2	200	-1.00%
2018/04/26	1	22.20	1	22.00	22.40	0	201	0.00%
2018/04/24	1	21.50	0	0.00	21.70	1	232	0.43%
2018/04/20	1	22.20	0	0.00	22.50	1	233	0.43%
2018/04/16	1	22.85	0	0.00	22.70	1	245	0.41%
2018/04/13	0	0.00	1	22.95	22.95	-1	250	-0.40%
2018/04/09	1	22.40	0	0.00	22.50	1	266	0.38%
2018/04/03	0	0.00	2	22.80	22.80	-2	273	-0.73%
2018/04/02	1	22.65	0	0.00	22.70	1	279	0.36%
2018/03/30	1	22.95	0	0.00	22.90	1	291	0.34%
2018/03/29	2	22.63	2	22.80	22.85	0	296	0.00%
2018/03/28	0	0.00	0	23.00	22.80	0	303	-0.01%
2018/03/27	1	22.70	0	0.00	22.95	1	304	0.33%
2018/03/23	2	22.40	0	0.00	22.85	2	301	0.66%
2018/03/22	4	22.91	2	22.90	22.80	2	299	0.67%
2018/03/21	2	23.63	2.2	23.69	23.70	-0.2	291	-0.05%
2018/03/19	2	23.50	0	0.00	23.75	2	296	0.67%
2018/03/16	1	23.65	0	0.00	23.75	1	297	0.34%
2018/03/15	0	0.00	1	23.90	23.90	-1	297	-0.34%
2018/03/07	1	23.50	17	23.59	23.55	-16	309	-5.16%
2018/03/05	8	23.10	1.3	23.38	23.40	6.7	325	2.06%
2018/03/02	9	23.09	0	0.00	23.25	9	328	2.74%
2018/02/26	1	23.90	0.1	23.80	23.95	0.9	326	0.29%
2018/02/12	3	22.13	0	0.00	22.10	3	345	0.87%
2018/02/09	0	0.00	1	21.70	21.95	-1	349	-0.29%
2018/02/08	1	21.90	47	21.96	22.00	-46	351	-13.08%
2018/02/07	1	21.85	6	22.18	22.30	-5	360	-1.39%
2018/02/06	32	21.45	30	21.40	21.40	2	391	0.51%
2018/02/02	2	24.00	0	0.00	24.20	2	440	0.45%
2018/02/01	2	24.33	1	24.60	24.10	1	461	0.22%
2018/01/24	5	24.80	0	0.00	25.00	5	542	0.92%
2018/01/22	0	0.00	1.3	25.00	25.15	-1.3	561	-0.24%
2018/01/19	53	25.52	0	0.00	25.00	53	592	8.94%
2018/01/18	3	24.83	0	0.00	25.05	3	689	0.44%
2018/01/17	2	24.95	0	0.00	24.95	2	711	0.28%
2018/01/10	0.2	24.70	0.1	24.70	24.70	0	778	0.00%
2018/01/09	1	24.90	0	0.00	24.90	1	800	0.12%
2018/01/08	0	0.00	1	25.70	25.45	-1	814	-0.12%
2018/01/05	0	0.00	1	25.50	25.60	-1	825	-0.12%
2018/01/04	0	0.00	30	25.67	25.75	-30	839	-3.57%
2018/01/03	4	25.85	3.3	25.61	25.75	0.7	861	0.08%
2018/01/02	0	0.00	1	25.55	25.55	-1	887	-0.11%

《台北股市》4月9日股市備忘錄YAHOO!奇摩新聞－2020/04/09

【時報-台北電】4月9日股市備忘錄＊除權息：宜進、耿鼎、世鎧、群光、群電＊法說會：大立光、英業達、葡萄王、國泰金、新光金、聯嘉、富邦媒、勤誠、和潤企業、嘉澤、世紀鋼、成霖＊增資股買賣：力致、信驊＊注意股票：恆大、宏遠、誠美材、立積、濱川、六角二、凱柏實業、新洲、熱映、精材、御頂、系統電、金利、合邦、巨虹、御頂、新洲、豪展、其祥-KY、協益、佳邦、晶焱、瀧澤科...詳全文

志豐相關文章

志豐相關影音

- 阿布波志豐(3206) 如何再切入