熱映 (3373)-新光券商分點個股進出

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

熱映

(3373)

可現股當沖

股價
23.10
漲跌
▼0.45
漲幅
-1.91%
成交量
61張
產業
上櫃其他電子類股
171人加入追蹤

立即追蹤
本地時間:13:30

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

熱映 (3373)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
2024/04/25	0.1	23.30	0	0.00	23.10	0.1	244	0.03%
2024/04/24	0	23.95	0	0.00	23.55	0	248	0.00%
2024/04/22	2	23.53	0	0.00	23.50	2	268	0.75%
2024/04/18	0	24.63	0	0.00	24.50	0	282	0.00%
2024/04/15	6	24.53	6	24.88	24.30	0	347	0.00%
2024/04/12	0	0.00	0	24.42	24.60	0	358	-0.01%
2024/04/11	2	25.05	0	24.90	24.85	2	396	0.50%
2024/04/10	0	25.55	3	25.60	25.40	-3	563	-0.53%
2024/04/09	0	25.58	0	0.00	25.30	0	592	0.00%
2024/04/08	0.1	25.57	0.2	25.48	25.40	-0.1	594	-0.02%
2024/04/03	0	25.59	1	25.40	25.55	-1	602	-0.17%
2024/04/02	0	25.65	0	0.00	25.50	0	608	0.00%
2024/03/29	0.2	25.80	0	0.00	24.50	0.2	621	0.03%
2024/03/28	0	24.85	0	0.00	24.75	0	645	0.00%
2024/03/27	2	25.00	2	24.90	25.00	0	675	0.00%
2024/03/25	0	25.20	0	0.00	25.00	0	919	0.00%
2024/03/21	0	25.50	0	0.00	24.70	0	957	0.00%
2024/03/20	5	24.70	8	24.70	24.70	-3	958	-0.31%
2024/03/19	0	24.67	0	0.00	24.45	0	960	0.00%
2024/03/18	1	24.35	0	0.00	24.35	1	968	0.10%
2024/03/15	0	24.95	0	0.00	24.55	0	974	0.00%
2024/03/14	5	24.48	5	24.65	24.30	0	976	0.00%
2024/03/13	5	24.11	0	0.00	24.05	5	977	0.51%
2024/03/12	4	25.21	0	0.00	24.95	4	980	0.41%
2024/03/11	0	24.81	0	0.00	24.60	0	990	0.00%
2024/03/08	15	24.87	1	24.90	24.50	14	1,013	1.38%
2024/03/07	5	25.38	0	25.60	25.30	5	1,041	0.48%
2024/03/06	6	26.14	5	26.50	26.10	1	1,241	0.08%
2024/03/05	0	26.75	0	0.00	26.25	0	1,501	0.00%
2024/03/01	0	0.00	3	27.15	27.20	-3	1,638	-0.18%
2024/02/29	5	27.35	0	0.00	27.30	5	1,664	0.30%
2024/02/27	2	27.68	3	27.13	27.25	-1	1,660	-0.06%
2024/02/26	9	28.06	15	27.97	28.35	-6	1,656	-0.36%
2024/02/23	26	27.71	1	26.70	27.70	25	1,646	1.52%
2024/02/22	2	27.20	0	0.00	26.85	2	1,633	0.12%
2024/02/21	4	27.20	4	27.00	27.20	0	1,629	0.00%
2024/02/20	1	26.50	0	0.00	26.50	1	1,622	0.06%
2024/02/19	1	26.80	0	27.18	26.90	1	1,620	0.06%
2024/02/16	1	26.60	0	0.00	26.60	1	1,617	0.06%
2024/02/15	1	26.35	5	26.52	26.50	-4	1,612	-0.25%
2024/02/05	1	26.85	1	26.80	26.80	0	1,607	0.00%
2024/02/01	17	28.39	13	28.52	27.75	4	1,602	0.25%
2024/01/31	17	27.73	8	27.66	28.00	9	1,583	0.57%
2024/01/30	0	26.80	0	0.00	26.35	0	1,565	0.00%
2024/01/29	0	27.45	4	27.12	27.15	-4	1,566	-0.25%
2024/01/26	2	26.30	0	0.00	26.40	2	1,581	0.13%
2024/01/25	0	0.00	1	26.85	26.75	-1	1,588	-0.06%
2024/01/24	0	0.00	5	27.45	27.60	-5	1,585	-0.32%
2024/01/22	0	27.00	0	27.70	27.80	0	1,580	0.00%
2024/01/19	0	0.00	2	26.85	27.15	-2	1,574	-0.13%
2024/01/18	2	26.60	0	0.00	26.50	2	1,569	0.13%
2024/01/17	1	28.00	2	27.20	27.15	-1	1,563	-0.06%
2024/01/16	7	28.26	10	28.13	27.85	-3	1,557	-0.19%
2024/01/15	6	27.68	1	27.65	27.70	5	1,544	0.32%
2024/01/12	0	0.00	0	28.20	28.20	0	1,535	0.00%
2024/01/11	11	28.70	7	28.80	28.30	4	1,529	0.26%
2024/01/10	13	28.78	14	28.24	28.60	-1	1,516	-0.07%
2024/01/09	14	28.02	13	28.83	27.90	1	1,485	0.07%
2024/01/08	3	28.63	9	27.99	28.30	-6	1,464	-0.41%
2024/01/05	29	29.06	32.2	29.31	28.40	-3.1	1,451	-0.22%
2024/01/04	103	30.99	64.1	31.14	30.90	38.9	1,413	2.76%	大買/
2024/01/03	6	28.33	20	29.07	29.50	-14	1,246	-1.12%
2024/01/02	1	26.55	0	0.00	26.85	1	1,218	0.08%
2023/12/29	5	27.50	5	27.00	26.60	0	1,216	0.00%
2023/12/28	1	26.70	8	26.54	26.50	-7	1,208	-0.58%
2023/12/27	5	27.70	3	27.05	27.05	2	1,203	0.17%
2023/12/26	9	27.49	14	27.44	27.55	-5	1,200	-0.42%
2023/12/25	26	28.48	3	27.45	27.00	23	1,193	1.93%
2023/12/22	13	30.62	9	30.37	29.60	4	1,171	0.34%
2023/12/21	58	30.27	94	30.51	30.90	-36	1,144	-3.14%
2023/12/20	161	31.39	122	30.97	29.30	39	1,049	3.71%	大買/大賣/
2023/12/19	11	29.59	23.1	28.95	30.15	-12.1	985	-1.23%
2023/12/18	2	26.00	20	26.40	27.45	-18	980	-1.84%
2023/12/15	4.3	25.43	2	25.60	25.30	2.3	970	0.24%
2023/12/14	2	25.40	4.3	25.95	25.40	-2.3	967	-0.24%
2023/12/13	9	25.14	13	25.80	25.75	-4	964	-0.42%
2023/12/12	17	26.49	25.3	26.27	25.95	-8.3	956	-0.87%
2023/12/11	8.2	28.21	3	27.80	27.75	5.2	949	0.54%
2023/12/08	5	28.29	10	28.63	28.30	-5	946	-0.53%
2023/12/07	9.2	29.37	16	28.19	28.15	-6.8	942	-0.73%
2023/12/06	19	28.42	22	28.53	28.65	-3	936	-0.32%
2023/12/05	20.8	28.75	66	28.93	28.55	-45.2	926	-4.89%
2023/12/04	25.3	32.11	25	32.02	31.05	0.2	903	0.03%
2023/12/01	232	32.03	251	31.82	33.25	-19	865	-2.20%	大買/大賣/
2023/11/30	524.4	31.03	495	30.69	30.70	29.4	660	4.45%	大買/大賣/
2023/11/29	30	27.89	27	29.00	29.50	3	397	0.75%
2023/11/28	41	26.02	38	26.50	26.85	3	308	0.96%
2023/11/27	63	24.41	45	23.48	24.45	18	254	7.05%
2023/11/24	0	0.00	1	22.20	22.25	-1	225	-0.44%
2023/11/23	1	22.25	2	22.35	22.05	-1	224	-0.45%
2023/11/16	0	21.80	0	0.00	21.40	0	221	0.00%
2023/11/15	0	21.30	0	0.00	21.30	0	221	0.01%
2023/11/13	1	21.15	0	0.00	21.20	1	220	0.45%
2023/11/10	0	0.00	1	21.50	21.35	-1	220	-0.45%
2023/11/09	1	21.20	0	0.00	21.30	1	221	0.45%
2023/11/08	0	0.00	2	21.75	21.70	-2	220	-0.91%
2023/11/07	2	21.45	0	0.00	21.45	2	220	0.91%
2023/11/06	1	21.70	0	0.00	21.80	1	219	0.46%
2023/11/03	24	22.65	5	22.24	22.35	19	215	8.80%
2023/11/02	4	22.40	13	22.11	22.40	-9	195	-4.61%
2023/10/31	1	20.05	0	0.00	20.05	1	186	0.54%
2023/10/27	3	20.17	0	0.00	20.10	3	185	1.61%
2023/10/26	2	20.20	1	20.25	20.15	1	186	0.54%
2023/10/25	0	21.75	0	0.00	20.70	0	185	0.01%
2023/10/24	1	20.95	2	21.10	20.75	-1	185	-0.54%
2023/10/20	5	20.99	0	0.00	20.95	5	186	2.69%
2023/10/19	0	0.00	0.1	21.15	21.00	-0.1	185	-0.05%
2023/10/18	7.1	21.39	8	21.77	21.30	-0.9	183	-0.49%
2023/10/17	0	21.20	3	21.23	20.85	-3	180	-1.66%
2023/10/16	0	21.30	1	21.35	21.05	-1	180	-0.55%
2023/10/13	2	20.45	0	0.00	20.60	2	180	1.11%
2023/10/11	3	20.65	0	0.00	20.30	3	180	1.66%
2023/10/06	4	21.31	0	0.00	21.15	4	179	2.24%
2023/10/04	3	21.85	0	0.00	21.60	3	176	1.70%
2023/10/03	5	22.60	1	22.30	22.25	4	175	2.28%
2023/10/02	7	22.56	1	23.05	22.50	6	173	3.46%
2023/09/28	0	0.00	1	22.68	22.70	-1	169	-0.60%
2023/09/27	0	21.95	0	0.00	21.35	0	164	0.00%
2023/09/26	0	22.20	17	21.85	21.80	-17	162	-10.46%
2023/09/25	2	21.85	5	22.04	22.40	-3	159	-1.88%
2023/09/22	74	23.14	57	23.11	22.75	17	147	11.55%
2023/09/21	15	21.79	100	21.79	22.00	-85	68	-123.46%
2023/09/20	14	19.64	11	19.64	20.00	3	45	6.61%
2023/09/19	10.5	19.45	0	0.00	19.45	10.5	43	23.90%
2023/09/18	23	19.48	0	0.00	19.40	23	44	51.86%
2023/09/15	7	19.50	0	0.00	19.50	7	43	16.07%
2023/09/14	19	19.49	0	0.00	19.45	19	43	43.75%
2023/09/11	1	19.55	20	19.44	19.40	-19	42	-44.55%
2023/09/08	1	20.20	26	19.78	19.85	-25	42	-58.16%
2023/09/06	4	19.40	0	0.00	19.40	4	40	9.91%
2023/09/05	0	0.00	0	19.80	19.40	0	41	0.00%
2023/09/04	10	19.52	0	0.00	19.40	10	42	23.47%
2023/08/28	27	19.49	0	0.00	19.45	27	46	57.86%
2023/08/25	3	19.33	0	0.00	19.30	3	47	6.36%
2023/08/24	1	19.40	0	0.00	19.30	1	47	2.09%
2023/08/23	1	19.25	0	0.00	19.25	1	49	2.03%
2023/08/22	0	19.35	0	0.00	19.25	0	49	0.00%
2023/08/21	0	19.00	0	0.00	19.25	0	51	0.00%
2023/08/18	0	0.00	2	19.43	19.25	-2	56	-3.54%
2023/08/17	0	0.00	3	18.97	19.20	-3	65	-4.61%
2023/08/16	2	18.85	6	18.94	19.05	-4	65	-6.13%
2023/08/15	20	19.18	0	0.00	19.05	20	64	30.89%
2023/08/14	1	19.40	0	0.00	19.55	1	65	1.54%
2023/08/09	1.1	20.20	0	0.00	20.25	1.1	66	1.58%
2023/08/07	0	20.60	3	20.40	20.35	-3	67	-4.47%
2023/08/02	0	0.00	0.1	20.45	20.30	-0.1	67	-0.09%
2023/08/01	0	0.00	0	20.79	20.50	0	66	-0.01%
2023/07/31	0	0.00	1	20.55	20.45	-1	67	-1.49%
2023/07/28	0	0.00	0.1	21.00	20.30	-0.1	66	-0.12%
2023/07/26	0.3	20.20	0	0.00	20.10	0.3	66	0.45%
2023/07/25	1	20.30	0	0.00	20.35	1	65	1.52%
2023/07/24	0.5	20.64	0	0.00	20.50	0.5	65	0.79%
2023/07/17	1	21.25	0	21.50	21.30	1	65	1.53%
2023/07/14	1.1	21.32	0	0.00	21.35	1.1	65	1.70%
2023/07/13	0	21.40	2	21.55	21.35	-2	65	-3.07%
2023/07/12	2.2	21.78	0	0.00	21.45	2.2	65	3.41%
2023/07/11	0	21.95	1	21.80	21.80	-1	65	-1.53%
2023/07/04	0.2	21.85	0	0.00	21.50	0.2	65	0.34%
2023/06/30	2	21.70	0	0.00	21.70	2	64	3.09%
2023/06/29	1	21.80	0	0.00	21.75	1	65	1.53%
2023/06/28	0	0.00	1	21.95	21.85	-1	64	-1.54%
2023/06/27	1	21.75	0.2	21.95	21.60	0.8	63	1.22%
2023/06/26	0.1	22.30	0	0.00	22.00	0.1	63	0.17%
2023/06/20	0	0.00	0	22.95	22.30	0	63	0.00%
2023/06/19	0	0.00	2	22.53	22.25	-2	64	-3.11%
2023/06/16	0	22.65	0	0.00	22.20	0	64	0.00%
2023/06/15	2	22.35	0	23.05	22.30	2	64	3.07%
2023/06/14	1	22.50	4	22.53	22.40	-3	64	-4.64%
2023/06/13	0	0.00	1	22.30	22.35	-1	64	-1.54%
2023/06/09	2	22.30	0	0.00	22.25	2	65	3.08%
2023/06/08	0	22.40	0	0.00	22.25	0	65	0.04%
2023/06/07	0	0.00	3	22.53	22.55	-3	66	-4.52%
2023/06/06	1	22.65	1	22.75	22.50	0	66	0.01%
2023/06/02	3	22.48	0	23.25	22.50	3	66	4.48%
2023/05/31	0	0.00	0.2	23.20	22.85	-0.2	66	-0.25%
2023/05/29	0	0.00	0	22.75	22.55	0	65	0.00%
2023/05/26	0.1	22.75	1	22.95	22.70	-0.9	65	-1.37%
2023/05/24	0	0.00	0.1	23.55	23.50	-0.1	66	-0.18%
2023/05/23	5	23.46	4.7	23.64	23.70	0.3	61	0.51%
2023/05/19	0	22.00	0	0.00	21.95	0	54	0.01%
2023/05/18	2	21.95	0	0.00	22.10	2	54	3.65%
2023/05/17	0.2	21.90	0	0.00	21.65	0.2	53	0.42%
2023/05/16	3.1	21.90	0	0.00	21.80	3.1	53	5.84%
2023/05/05	0	22.55	0	0.00	22.80	0	57	0.00%
2023/05/03	1	22.60	0	0.00	22.60	1	60	1.66%
2023/04/27	0	23.45	0	0.00	22.75	0	64	0.00%
2023/04/25	1.2	23.13	2	22.60	22.60	-0.8	66	-1.18%
2023/04/21	3	23.50	0	0.00	23.20	3	68	4.40%
2023/04/20	0	23.62	0	0.00	23.50	0	68	0.03%
2023/04/18	0	24.43	0	0.00	23.85	0	71	0.00%
2023/04/17	2	23.80	1	23.95	23.90	1	74	1.33%
2023/04/14	1	23.80	0	0.00	23.80	1	78	1.27%
2023/04/13	2.1	23.80	0	0.00	23.85	2.1	83	2.46%
2023/04/11	0	0.00	0	23.85	23.70	0	89	0.00%
2023/04/10	1	23.75	0	0.00	23.70	1	94	1.06%
2023/04/07	0.1	24.01	0	0.00	23.75	0.1	106	0.09%
2023/04/06	0.1	24.94	0	24.00	24.00	0.1	133	0.08%
2023/03/31	0	24.75	0	25.00	24.10	0	165	0.00%
2023/03/30	0	0.00	0	25.00	24.15	0	172	-0.01%
2023/03/29	1	24.25	0	0.00	24.20	1	189	0.53%
2023/03/28	1	24.65	0	0.00	24.35	1	261	0.38%
2023/03/27	0	24.91	0	0.00	24.70	0	275	0.01%
2023/03/24	0	0.00	0	24.90	24.90	0	292	0.00%
2023/03/23	0	24.60	0.7	24.55	24.60	-0.7	297	-0.23%
2023/03/21	0	24.80	1	24.01	24.10	-1	337	-0.30%
2023/03/20	1.2	23.94	0	24.95	23.80	1.1	337	0.34%
2023/03/17	0	0.00	1	24.05	24.05	-1	337	-0.30%
2023/03/16	1.8	23.91	1	23.85	23.65	0.8	338	0.25%
2023/03/14	0	0.00	0	25.55	24.35	0	339	-0.01%
2023/03/13	3	24.30	0	25.80	24.40	3	343	0.86%
2023/03/10	2.2	24.88	0	0.00	24.85	2.2	344	0.64%
2023/03/09	0	26.30	0	0.00	25.45	0	344	0.00%
2023/03/07	0	26.40	0	0.00	25.65	0	347	0.00%
2023/03/06	0	26.45	4	25.58	25.50	-4	347	-1.15%
2023/03/03	0	27.20	1	25.95	25.65	-1	346	-0.29%
2023/03/02	0	26.30	9	25.69	25.70	-9	346	-2.60%
2023/03/01	0	26.30	0	0.00	25.90	0	346	0.00%
2023/02/23	0	26.15	0	0.00	25.95	0	348	0.00%
2023/02/22	0	25.90	0	0.00	25.55	0	348	0.00%
2023/02/21	0	25.76	0	25.75	25.65	0	348	0.00%
2023/02/20	0	25.88	1	25.60	25.40	-1	348	-0.29%
2023/02/17	0	25.63	2.4	25.41	25.40	-2.4	348	-0.69%
2023/02/14	0.5	25.33	0	0.00	25.25	0.5	353	0.15%
2023/02/13	3	25.33	0	0.00	25.30	3	354	0.85%
2023/02/09	0	0.00	5	25.92	25.90	-5	355	-1.40%
2023/02/08	2.1	26.11	0	0.00	26.05	2.1	357	0.58%
2023/02/07	2	26.40	0	0.00	26.20	2	358	0.56%
2023/02/06	7	26.33	0	0.00	26.45	7	364	1.92%
2023/02/03	0	26.50	0	0.00	26.15	0	368	0.00%
2023/02/01	0	26.45	0	26.20	26.40	0	369	0.00%
2023/01/30	1	25.10	1	25.60	25.25	0	366	0.00%
2023/01/17	0	0.00	4	25.81	25.80	-4	365	-1.09%
2023/01/16	0	26.50	0	0.00	26.00	0	367	0.00%
2023/01/13	0	26.80	1	26.20	26.15	-1	367	-0.27%
2023/01/11	0	26.65	2	26.20	26.25	-2	368	-0.54%
2023/01/05	0	0.00	1	26.25	26.25	-1	373	-0.27%
2023/01/04	3.1	26.78	0	0.00	26.30	3.1	373	0.83%
2023/01/03	1	27.15	0	0.00	27.20	1	373	0.27%
2022/12/30	1	28.05	0	0.00	28.20	1	373	0.27%
2022/12/29	0	0.00	3	27.85	28.15	-3	384	-0.78%
2022/12/28	2	28.30	2	27.33	27.30	0	428	0.00%
2022/12/27	8	29.30	6	30.31	28.45	2	436	0.46%
2022/12/26	7	30.51	9	30.36	30.50	-2	430	-0.46%
2022/12/23	15	29.98	9	31.11	29.75	6	407	1.47%
2022/12/22	4	29.13	2	29.03	29.00	2	377	0.53%
2022/12/21	10	28.51	3	29.08	29.30	7	380	1.84%
2022/12/20	53	30.11	45	30.21	29.35	8	367	2.18%
2022/12/19	1	26.00	18.1	28.96	29.20	-17.1	306	-5.59%
2022/12/16	8	27.59	6	27.14	26.55	2	340	0.59%
2022/12/15	5	26.46	2.5	26.39	26.40	2.5	333	0.75%
2022/12/14	19	28.12	15	28.63	27.40	4	329	1.20%
2022/12/13	0	24.50	13	25.71	26.70	-13	299	-4.34%
2022/12/05	0	0.00	1	25.30	25.35	-1	319	-0.31%
2022/11/29	0	0.00	1	24.00	23.65	-1	487	-0.21%
2022/11/24	0	23.40	0	0.00	23.05	0	590	0.00%
2022/11/23	0	23.50	2	22.80	23.05	-2	590	-0.34%
2022/11/18	0.7	24.00	0.1	23.91	23.45	0.6	587	0.09%
2022/11/17	1	24.12	14	23.66	23.90	-13	586	-2.21%
2022/11/16	1	23.85	0	0.00	23.20	1	584	0.17%
2022/11/14	0	24.00	0	0.00	23.85	0	583	0.00%
2022/11/11	0	0.00	1	23.50	23.45	-1	583	-0.17%
2022/11/10	1	23.05	0	23.70	23.25	1	581	0.17%
2022/11/09	0	23.80	0	0.00	23.60	0	580	0.00%
2022/11/08	0.2	24.00	0	0.00	23.40	0.2	578	0.03%
2022/11/07	0	0.00	1.7	23.67	24.10	-1.7	577	-0.30%
2022/11/03	0	23.35	0	23.60	23.15	0	573	0.00%
2022/11/02	0	0.00	2	23.70	23.75	-2	571	-0.35%
2022/11/01	0	0.00	2	22.55	22.70	-2	564	-0.35%
2022/10/28	1	21.80	0.4	22.03	21.65	0.6	560	0.11%
2022/10/27	0	21.65	0	22.95	21.80	0	559	0.00%
2022/10/21	1.1	21.63	0	0.00	21.60	1.1	555	0.20%
2022/10/18	0	0.00	2	22.50	22.60	-2	553	-0.36%
2022/10/17	1	21.30	1	21.75	21.90	0	551	0.00%
2022/10/14	3	22.45	3	22.10	22.45	0	549	0.00%
2022/10/13	8	22.18	2	21.53	21.35	6	548	1.09%
2022/10/11	0	23.00	2	23.70	22.75	-2	540	-0.37%
2022/10/07	4	24.70	7	24.73	24.55	-3	536	-0.56%
2022/10/06	17	25.09	12	25.51	25.75	5	532	0.94%
2022/10/05	46	26.70	26.4	26.93	24.65	19.6	518	3.78%
2022/10/04	3	25.32	7.1	25.60	25.90	-4.1	471	-0.86%
2022/10/03	7	22.91	9.1	23.26	23.55	-2.1	459	-0.46%
2022/09/30	0	0.00	3	21.00	21.45	-3	453	-0.66%
2022/09/29	3	21.90	1	22.40	21.75	2	451	0.44%
2022/09/28	13.2	21.36	19.2	21.64	21.45	-5.9	449	-1.32%
2022/09/27	0	24.00	0.1	23.70	23.65	-0.1	441	-0.02%
2022/09/26	10	24.64	7	24.69	24.50	3	439	0.68%
2022/09/23	40	28.22	27.3	28.52	27.20	12.7	432	2.94%
2022/09/22	0	0.00	3	28.33	28.60	-3	386	-0.78%
2022/09/21	1	26.00	0	0.00	26.00	1	378	0.26%
2022/09/20	0.1	27.00	0	27.05	26.65	0.1	376	0.02%
2022/09/19	0	28.00	6	27.50	27.00	-6	375	-1.60%
2022/09/16	0.2	27.74	2	27.55	27.50	-1.8	373	-0.49%
2022/09/15	0	0.00	3	29.05	28.00	-3	372	-0.81%
2022/09/14	16	27.44	16	27.38	27.35	0	363	0.00%
2022/09/13	3.3	27.91	5	28.02	27.85	-1.7	357	-0.47%
2022/09/12	10.4	28.86	8	28.49	28.55	2.4	354	0.67%
2022/09/08	0	26.50	1	29.10	29.05	-1	349	-0.29%
2022/09/07	123.5	29.90	110	29.61	29.40	13.5	342	3.95%	大買/大賣/
2022/09/06	79.3	30.40	132	30.37	30.40	-52.7	314	-16.74%	大賣/
2022/09/05	17	30.66	8.1	30.64	30.90	8.9	210	4.24%
2022/09/02	47	27.42	38.1	27.60	28.10	8.9	173	5.14%
2022/09/01	30	25.32	37.1	25.41	25.55	-7.1	106	-6.64%
2022/08/31	18	22.41	2.4	23.25	23.25	15.6	75	20.62%
2022/08/30	0	0.00	39	21.16	21.15	-39	68	-56.87%
2022/08/29	1	21.15	0	0.00	21.25	1	68	1.46%
2022/08/26	0	0.00	1.1	21.55	21.65	-1.1	68	-1.56%
2022/08/25	0	0.00	0	22.85	21.55	0	67	0.00%
2022/08/24	3	21.75	0.3	21.50	21.45	2.7	68	3.91%
2022/08/22	0	0.00	1	21.65	21.65	-1	68	-1.45%
2022/08/19	2	22.00	0	0.00	22.05	2	68	2.92%
2022/08/18	0	0.00	1.1	21.80	21.90	-1.1	67	-1.64%
2022/08/17	3	21.55	0.1	21.50	21.55	2.9	66	4.40%
2022/08/16	1	21.00	1	21.20	21.20	0	66	0.00%
2022/08/15	9	20.69	2	20.63	20.75	7	66	10.48%
2022/08/12	20	20.59	0	0.00	20.65	20	67	29.76%
2022/08/11	0	0.00	2	20.25	20.35	-2	67	-2.95%
2022/08/09	18	20.19	0	0.00	20.20	18	68	26.38%
2022/08/08	3	20.10	1	20.05	20.30	2	68	2.94%
2022/08/04	0	21.00	0	0.00	19.90	0	73	0.00%
2022/08/01	0	21.45	0	0.00	20.60	0	76	0.03%
2022/07/29	0	0.00	0	21.45	20.45	0	76	-0.01%
2022/07/28	0	20.40	0	0.00	20.20	0	77	0.00%
2022/07/26	0	0.00	4	20.50	20.45	-4	78	-5.07%
2022/07/22	0	20.80	6	20.50	20.60	-6	83	-7.18%
2022/07/19	4	19.73	2	19.75	19.90	2	96	2.06%
2022/07/18	0	0.00	2	19.58	19.80	-2	100	-1.99%
2022/07/14	12	19.45	0	0.00	19.50	12	113	10.58%
2022/07/11	0	19.40	0	0.00	19.60	0	143	0.00%
2022/07/08	0	19.50	0	0.00	19.45	0	145	0.01%
2022/07/05	1	19.00	0	0.00	19.20	1	145	0.69%
2022/07/04	4.1	19.44	0	19.80	18.90	4.1	146	2.80%
2022/07/01	3	19.83	0	0.00	19.40	3	146	2.04%
2022/06/30	2	22.28	0	0.00	22.20	2	144	1.38%
2022/06/23	0	0.00	3	23.00	23.05	-3	160	-1.87%
2022/06/22	1	23.45	0	0.00	23.55	1	160	0.62%
2022/06/21	2	24.43	0	0.00	24.85	2	161	1.24%
2022/06/17	1	25.50	0	0.00	25.85	1	159	0.63%
2022/06/16	0	0.00	1	26.55	26.40	-1	159	-0.63%
2022/06/13	0.1	27.30	11	26.77	26.65	-10.9	162	-6.69%
2022/06/10	12	27.74	0	0.00	27.80	12	164	7.31%
2022/06/08	0	0.00	1	27.65	27.85	-1	165	-0.60%
2022/06/07	2	27.50	0	0.00	27.65	2	166	1.20%
2022/06/02	2	27.55	0	0.00	27.65	2	170	1.17%
2022/05/31	0	0.00	0	28.85	27.70	0	172	-0.01%
2022/05/30	0.1	28.20	0	0.00	27.65	0.1	173	0.04%
2022/05/24	2	27.33	5.2	27.18	27.20	-3.2	182	-1.76%
2022/05/23	0	0.00	0.4	28.25	27.75	-0.4	182	-0.22%
2022/05/16	0	0.00	0	27.13	27.20	0	186	0.00%
2022/05/13	5.1	27.02	0	0.00	27.00	5.1	187	2.70%
2022/05/12	2.1	26.82	8.1	26.69	26.15	-6	187	-3.21%
2022/05/11	1	28.80	1	28.50	28.50	0	186	0.00%
2022/05/10	2	29.33	2	29.43	29.55	0	188	0.00%
2022/05/06	0	31.10	1	30.50	30.90	-1	190	-0.53%
2022/05/04	0	0.00	0	32.00	30.60	0	197	-0.01%
2022/04/29	2	31.08	1.8	31.10	30.60	0.2	207	0.09%
2022/04/28	1	31.75	0	0.00	31.40	1	213	0.47%
2022/04/26	4	34.39	4	33.70	32.65	0	217	0.00%
2022/04/25	5	35.63	5	35.26	34.10	0	221	0.00%
2022/04/22	1	35.30	0	35.50	35.00	1	223	0.45%
2022/04/21	1	36.50	4	35.61	36.10	-3	237	-1.26%
2022/04/20	2	34.72	0	34.05	35.15	2	271	0.74%
2022/04/19	2	34.30	2.2	34.71	34.45	-0.2	279	-0.06%
2022/04/18	10	35.98	10.2	35.65	34.70	-0.2	314	-0.05%
2022/04/15	5	34.37	3	34.55	34.50	2	351	0.57%
2022/04/14	1	32.90	0	0.00	32.95	1	362	0.28%
2022/04/13	0	34.35	0	0.00	33.30	0	373	0.00%
2022/04/12	3	33.00	1	33.30	33.15	2	376	0.53%
2022/04/11	1	34.20	1	34.45	33.75	0	383	0.00%
2022/04/08	1	33.95	0	0.00	34.40	1	384	0.26%
2022/04/07	1	33.75	9.1	34.22	33.95	-8.1	385	-2.10%
2022/04/06	0	0.00	2	34.15	34.00	-2	385	-0.52%
2022/04/01	3	33.47	5	33.97	33.45	-2	384	-0.52%
2022/03/31	1	33.85	4	34.28	33.80	-3	383	-0.78%
2022/03/30	7	33.81	0	0.00	34.00	7	383	1.83%
2022/03/28	7	34.26	5	34.61	33.90	2	381	0.52%
2022/03/25	0	33.40	0	0.00	33.00	0	370	0.00%
2022/03/24	2	32.48	1	33.25	33.20	1	371	0.27%
2022/03/23	0	0.00	6	32.37	32.60	-6	374	-1.60%
2022/03/22	0	33.00	0	0.00	32.40	0	375	0.00%
2022/03/21	0	0.00	0	32.95	32.50	0	375	0.00%
2022/03/18	6	31.55	0	0.00	31.85	6	378	1.59%
2022/03/17	3.1	31.20	0	0.00	31.15	3.1	382	0.80%
2022/03/16	0	31.59	3	31.05	30.65	-3	393	-0.76%
2022/03/15	0	31.20	1	31.90	30.85	-1	397	-0.25%
2022/03/14	0	30.85	2.6	31.01	30.85	-2.6	397	-0.65%
2022/03/11	0	31.00	0	0.00	30.60	0	402	0.00%
2022/03/10	2	30.85	0	31.75	30.75	2	406	0.49%
2022/03/09	0	30.68	0	0.00	30.55	0	412	0.00%
2022/03/08	6.3	30.24	0	0.00	29.80	6.3	428	1.48%
2022/03/07	4.1	31.33	1	31.10	31.20	3.1	448	0.69%
2022/03/04	2.1	32.86	0	33.30	32.60	2	489	0.42%
2022/03/03	0	0.00	0	35.00	33.05	0	592	0.00%
2022/03/02	0	0.00	1	33.05	33.00	-1	621	-0.16%
2022/03/01	1	32.80	1	32.60	33.00	0	622	0.00%
2022/02/25	5.1	32.82	8.4	33.00	32.85	-3.3	620	-0.53%
2022/02/24	5	33.86	0	0.00	33.60	5	618	0.81%
2022/02/23	0	34.81	0	0.00	34.60	0	617	0.00%
2022/02/22	2	34.70	0	0.00	34.60	2	618	0.32%
2022/02/21	0	35.86	2	35.35	35.15	-2	618	-0.32%
2022/02/18	1	35.46	1	35.50	35.50	0	619	0.00%
2022/02/17	0	36.55	1	35.70	35.70	-1	619	-0.16%
2022/02/16	0	36.40	0	0.00	35.80	0	620	0.00%
2022/02/15	3	35.93	0	0.00	35.80	3	622	0.48%
2022/02/14	0	36.95	3	35.85	36.00	-3	625	-0.48%
2022/02/11	3	36.85	0	0.00	36.55	3	624	0.48%
2022/02/10	0	36.45	0	37.95	36.70	0	624	0.00%
2022/02/09	1	36.10	0.1	36.60	36.15	0.9	620	0.15%
2022/02/08	5	35.86	1	36.15	36.15	4	621	0.64%
2022/02/07	1.1	35.89	2.9	36.08	36.00	-1.9	619	-0.30%
2022/01/26	7	36.09	6	36.08	36.10	1	616	0.16%
2022/01/25	4	36.94	3	36.93	36.35	1	613	0.16%
2022/01/24	5	38.13	6	37.92	37.80	-1	610	-0.16%
2022/01/21	4	38.64	6	38.42	37.50	-2	603	-0.33%
2022/01/20	3	37.83	0	0.00	37.80	3	598	0.50%
2022/01/19	0	38.95	1	38.80	38.40	-1	595	-0.17%
2022/01/18	7	38.52	2.1	38.95	38.15	4.9	592	0.83%
2022/01/17	2	39.55	3	40.40	39.10	-1	585	-0.17%
2022/01/14	21	40.00	40	40.12	39.50	-19	576	-3.30%
2022/01/13	45	40.98	47	41.13	41.40	-2	559	-0.36%
2022/01/12	7.5	39.71	6.1	39.99	39.30	1.4	519	0.27%
2022/01/11	28.1	39.95	30	39.76	39.90	-1.9	508	-0.37%
2022/01/10	62.1	40.99	59.4	40.24	42.35	2.7	470	0.58%
2022/01/07	31	38.42	18	38.59	38.50	13	416	3.12%
2022/01/06	4	38.69	9	38.61	37.20	-5	402	-1.24%
2022/01/05	2	37.50	1	37.30	37.05	1	392	0.25%
2022/01/04	5	37.82	4	37.89	37.75	1	390	0.26%
2022/01/03	2	37.40	2	37.15	37.00	0	383	0.00%
2021/12/30	0	37.40	0.3	37.33	37.30	-0.3	384	-0.08%
2021/12/23	1	36.50	0	0.00	36.40	1	399	0.25%
2021/12/20	0.1	36.75	0	0.00	36.40	0.1	402	0.02%
2021/12/17	3	36.97	1	37.10	36.70	2	402	0.50%
2021/12/15	2	36.00	5	36.10	36.10	-3	402	-0.75%
2021/12/14	6	36.00	0	0.00	36.00	6	403	1.49%
2021/12/13	2	36.18	0	0.00	36.00	2	400	0.50%
2021/12/10	3	37.40	7	37.33	36.65	-4	397	-1.01%
2021/12/09	5.1	36.55	3	36.72	36.05	2.1	390	0.54%
2021/12/08	4	37.38	0	0.00	37.15	4	392	1.02%
2021/12/07	2	37.10	1	37.40	37.50	1	394	0.25%
2021/12/06	4	37.43	1	37.20	37.10	3	399	0.75%
2021/12/03	4	37.64	0	0.00	38.05	4	430	0.93%
2021/12/02	1	38.50	8.1	38.77	38.45	-7.1	447	-1.58%
2021/12/01	8	38.98	26	38.70	38.05	-18	436	-4.13%
2021/11/30	75	38.04	39	38.01	37.95	36	414	8.69%
2021/11/29	63	41.40	69.3	40.85	42.00	-6.3	374	-1.69%
2021/11/26	9	37.11	17.9	36.42	38.20	-8.9	275	-3.25%
2021/11/25	2	34.85	0	0.00	34.75	2	249	0.80%
2021/11/24	0	34.80	0	35.10	35.10	0	253	0.00%
2021/11/23	0	34.70	0	0.00	34.60	0	255	0.00%
2021/11/22	0	34.80	0	35.60	34.70	0	258	0.00%
2021/11/17	1	35.05	3	35.05	35.25	-2	287	-0.70%
2021/11/16	1	34.55	1	34.55	34.45	0	300	0.00%
2021/11/15	0.2	34.09	0	0.00	34.30	0.2	323	0.07%
2021/11/12	0.1	34.70	0	0.00	34.30	0.1	358	0.01%
2021/11/11	2.2	34.91	0	0.00	34.80	2.2	375	0.59%
2021/11/09	4	35.41	2	35.50	35.45	2	391	0.52%
2021/11/05	2	36.00	0	0.00	36.05	2	398	0.50%
2021/11/03	0	0.00	1.1	36.05	36.30	-1.1	409	-0.26%
2021/11/01	0.1	37.40	1	36.35	36.45	-0.9	422	-0.22%
2021/10/29	2.1	36.91	1	37.10	36.90	1.1	430	0.25%
2021/10/28	0	0.00	0	37.20	37.10	0	439	0.00%
2021/10/27	1	36.20	0	0.00	36.10	1	454	0.22%
2021/10/22	0	36.35	0	0.00	35.90	0	460	0.00%
2021/10/21	0	0.00	1	36.60	36.30	-1	461	-0.22%
2021/10/20	1	36.25	0	0.00	36.10	1	462	0.22%
2021/10/19	1.1	35.75	0	0.00	35.75	1.1	466	0.23%
2021/10/14	1	34.60	1	34.80	35.45	0	479	0.00%
2021/10/13	1	35.10	0	36.70	35.25	1	479	0.21%
2021/10/12	0	0.00	0	36.75	36.35	0	479	0.00%
2021/10/08	0	0.00	0	37.66	37.55	0	483	-0.01%
2021/10/07	0	0.00	0	37.25	37.40	0	491	0.00%
2021/10/06	1.1	36.58	0	0.00	36.40	1.1	499	0.21%
2021/10/05	0.1	35.33	0	36.90	36.55	0	513	0.01%
2021/10/04	0.1	37.16	3.2	37.01	35.50	-3.1	507	-0.61%
2021/10/01	2.1	38.80	0	0.00	38.20	2.1	505	0.41%
2021/09/30	2	39.10	0	0.00	39.20	2	503	0.40%
2021/09/29	0.2	39.57	11	39.15	39.50	-10.8	506	-2.14%
2021/09/28	0	0.00	4	40.40	40.05	-4	506	-0.79%
2021/09/27	4	40.07	1	40.00	40.15	3	507	0.59%
2021/09/24	1	40.30	0	0.00	40.15	1	509	0.20%
2021/09/22	7.2	39.62	0	0.00	39.70	7.2	513	1.41%
2021/09/16	0	0.00	4.1	41.20	40.85	-4.1	514	-0.80%
2021/09/15	4	40.70	0	0.00	40.80	4	525	0.76%
2021/09/14	3	41.33	1	40.85	40.70	2	527	0.38%
2021/09/13	1.5	41.07	13	40.77	41.75	-11.5	525	-2.19%
2021/09/10	0	0.00	7	41.93	41.75	-7	523	-1.34%
2021/09/09	4.2	42.85	10	43.23	42.35	-5.8	524	-1.11%
2021/09/08	35	44.46	29	44.87	44.40	6	520	1.15%
2021/09/07	34	43.34	31	42.94	43.80	3	492	0.61%
2021/09/06	2	40.88	2	41.18	40.55	0	480	0.00%
2021/09/03	3	40.63	3	40.60	40.50	0	485	0.00%
2021/09/02	0	0.00	1	41.15	40.70	-1	488	-0.20%
2021/09/01	1.1	40.71	2	40.70	40.60	-0.9	489	-0.19%
2021/08/31	2	41.23	0	41.30	41.05	2	490	0.41%
2021/08/30	8.2	41.60	6	41.87	41.40	2.2	493	0.44%
2021/08/27	0	41.10	0	0.00	41.05	0	493	0.00%
2021/08/26	9	41.57	0	0.00	41.05	9	493	1.82%
2021/08/25	3	41.63	9	41.46	41.65	-6	494	-1.21%
2021/08/24	10.1	40.90	4	40.43	40.40	6.1	492	1.23%
2021/08/23	5.1	42.09	12	41.87	41.45	-6.9	492	-1.40%
2021/08/20	6.3	43.81	4.7	43.90	42.40	1.6	487	0.32%
2021/08/19	20.2	45.93	24.1	44.70	44.85	-3.9	477	-0.82%
2021/08/18	23.1	49.16	1.3	49.21	49.30	21.8	463	4.70%
2021/08/17	8.5	65.27	23	65.10	64.60	-14.5	436	-3.32%
2021/08/16	14.7	66.32	8.1	66.22	66.10	6.6	431	1.53%
2021/08/13	1.3	68.22	5	68.24	67.30	-3.7	432	-0.86%
2021/08/12	0	0.00	1	67.30	67.80	-1	449	-0.22%
2021/08/11	7.2	67.32	10	67.83	67.00	-2.8	475	-0.59%
2021/08/10	3	69.07	0	0.00	68.60	3	524	0.57%
2021/08/09	3	70.33	5	70.40	70.20	-2	624	-0.32%
2021/08/06	2	69.55	3	69.60	70.00	-1	697	-0.14%
2021/08/05	5	68.68	23	68.35	68.80	-18	838	-2.15%
2021/08/04	4.1	69.57	3	69.33	69.40	1.1	911	0.12%
2021/08/03	7	68.99	3	68.77	68.80	4	920	0.43%
2021/08/02	9.2	67.83	8.1	68.16	67.90	1.1	918	0.12%
2021/07/30	1	64.90	0	0.00	64.50	1	910	0.11%
2021/07/28	1	64.50	4	64.75	64.40	-3	926	-0.32%
2021/07/27	2.1	65.75	1	66.50	65.20	1.1	946	0.12%
2021/07/26	0	0.00	4	66.22	66.10	-4	969	-0.41%
2021/07/23	2	65.55	1	65.90	65.80	1	980	0.10%
2021/07/22	0	64.70	1	65.10	64.60	-1	981	-0.10%
2021/07/21	1	64.51	0	0.00	64.30	1	986	0.10%
2021/07/20	48	64.90	45	65.31	65.30	3	991	0.30%
2021/07/19	0	65.00	1	65.20	64.20	-1	992	-0.10%
2021/07/16	2	65.70	7	65.66	65.60	-5	1,003	-0.50%
2021/07/15	1	63.91	3	64.50	65.80	-2	1,008	-0.20%
2021/07/14	6	63.58	14	64.46	64.40	-8	1,008	-0.79%
2021/07/13	11	65.52	2	65.55	65.00	9	1,009	0.89%
2021/07/12	12.1	67.38	0	68.50	66.90	12.1	1,007	1.20%
2021/07/09	0.1	69.50	2	69.20	69.20	-2	1,001	-0.19%
2021/07/08	2	70.00	1	69.70	69.70	1	1,014	0.10%
2021/07/07	0	0.00	0	70.00	69.70	0	1,021	0.00%
2021/07/06	2	69.75	1	69.80	69.60	1	1,049	0.10%
2021/07/05	1	70.00	1	70.20	70.10	0	1,057	0.00%
2021/07/02	2	70.40	1	70.50	70.30	1	1,079	0.09%
2021/07/01	2	70.60	0	0.00	70.60	2	1,088	0.18%
2021/06/30	0	70.80	2	70.60	70.40	-2	1,103	-0.18%
2021/06/29	0.1	72.38	0	0.00	70.80	0.1	1,114	0.01%
2021/06/28	2	71.80	1.5	72.27	71.80	0.5	1,140	0.04%
2021/06/25	2	71.90	1	72.00	72.20	1	1,161	0.09%
2021/06/24	2	72.30	5	71.02	71.60	-3	1,176	-0.26%
2021/06/23	8	70.15	1	70.20	70.00	7	1,180	0.59%
2021/06/22	2	70.90	3	71.17	70.60	-1	1,189	-0.08%
2021/06/21	1	71.20	3	71.13	71.00	-2	1,203	-0.17%
2021/06/18	6	70.92	1	71.64	71.30	5	1,224	0.41%
2021/06/17	5.1	69.38	0	0.00	70.00	5.1	1,242	0.41%
2021/06/16	9.1	70.25	5	70.25	70.10	4.1	1,261	0.33%
2021/06/15	7.1	71.60	5	71.61	71.50	2.1	1,274	0.16%
2021/06/11	5	73.24	1.8	73.64	73.20	3.2	1,291	0.25%
2021/06/10	5.3	74.45	1.2	74.38	74.60	4.1	1,304	0.32%
2021/06/09	4	73.80	0	0.00	73.70	4	1,342	0.30%
2021/06/08	1	74.00	15	73.85	73.60	-14	1,705	-0.82%
2021/06/07	2	74.20	1	74.89	74.20	1	1,745	0.06%
2021/06/04	2	75.30	2.1	75.31	75.00	-0.1	1,774	0.00%
2021/06/03	0	0.00	2.8	75.36	75.10	-2.8	1,839	-0.15%
2021/06/02	1	75.13	0	75.80	75.10	1	1,899	0.05%
2021/06/01	7	74.84	3.1	74.78	74.90	3.9	1,937	0.20%
2021/05/31	5	74.76	4.2	75.37	74.70	0.9	1,976	0.04%
2021/05/28	2	75.65	5	75.60	75.50	-3	2,036	-0.15%
2021/05/27	6	75.92	4	76.05	75.70	2	2,104	0.10%
2021/05/26	8	76.05	32.1	75.78	75.90	-24.1	2,129	-1.13%
2021/05/25	23	75.46	13.8	75.20	75.00	9.2	2,139	0.43%
2021/05/24	32	75.91	38	75.87	75.00	-6	2,146	-0.28%
2021/05/21	12	74.56	25	74.18	74.60	-13	2,155	-0.60%
2021/05/20	17.1	77.39	44	76.17	74.70	-26.9	2,177	-1.23%
2021/05/19	31	78.02	36	78.27	77.70	-5	2,187	-0.23%
2021/05/18	54	80.58	61	81.12	80.80	-7	2,181	-0.32%
2021/05/17	89	84.28	86	84.47	85.00	3	2,159	0.14%
2021/05/14	105	82.78	43.3	83.07	79.00	61.7	2,071	2.98%	大買/
2021/05/13	125.3	85.27	138.8	85.20	87.30	-13.5	2,006	-0.67%	大買/大賣/
2021/05/12	93.4	79.72	54	80.05	79.40	39.4	1,872	2.10%
2021/05/11	13	74.93	30	75.11	75.40	-17	1,803	-0.94%
2021/05/10	9	73.77	1	74.10	74.10	8	1,803	0.44%
2021/05/07	8	73.83	4	74.23	74.20	4	1,810	0.22%
2021/05/06	6	74.38	1	74.64	74.50	5	1,823	0.27%
2021/05/05	9	75.71	2	75.90	75.90	7	1,828	0.38%
2021/05/04	13.3	76.22	8.5	76.24	76.90	4.8	1,832	0.26%
2021/05/03	19	81.84	8	81.91	80.00	11	1,837	0.60%
2021/04/29	7	80.21	9	80.61	81.60	-2	1,826	-0.11%
2021/04/28	4	80.33	1	80.90	80.30	3	1,836	0.16%
2021/04/27	4.1	80.30	8.1	80.48	80.90	-4	1,864	-0.21%
2021/04/26	4	79.18	7.5	79.44	80.00	-3.5	1,875	-0.19%
2021/04/23	10.6	78.63	3.7	78.56	78.90	6.9	1,913	0.36%
2021/04/22	6	80.55	0.1	81.21	79.80	5.9	1,930	0.31%
2021/04/21	1	82.30	15	82.11	82.00	-14	1,926	-0.73%
2021/04/20	0	0.00	4.5	82.74	83.00	-4.5	1,943	-0.23%
2021/04/19	0	0.00	11	82.35	82.60	-11	2,000	-0.55%
2021/04/16	6.2	81.69	13	82.14	82.40	-6.8	2,004	-0.34%
2021/04/15	4	80.85	12	80.87	81.90	-8	2,010	-0.40%
2021/04/14	26	80.67	9.8	80.64	81.60	16.3	2,011	0.81%
2021/04/13	2	81.75	18	81.73	81.70	-16	2,015	-0.79%
2021/04/12	16.1	81.93	9.5	81.94	81.60	6.6	2,017	0.33%
2021/04/09	1	84.80	2	85.20	84.60	-1	1,997	-0.05%
2021/04/08	12.1	84.85	12	84.62	84.60	0.1	2,004	0.00%
2021/04/07	5	86.50	3	86.67	86.20	2	1,992	0.10%
2021/04/06	7	87.71	2	87.20	87.10	5	1,993	0.25%
2021/04/01	16	89.31	9	89.28	89.00	7	1,985	0.35%
2021/03/31	1	89.70	21	89.76	90.20	-20	1,999	-1.00%
2021/03/30	4	88.75	9	88.79	89.10	-5	1,996	-0.25%
2021/03/29	8	87.89	3	88.07	88.20	5	2,087	0.24%
2021/03/26	6	87.22	54.1	86.89	87.60	-48.1	2,158	-2.23%
2021/03/25	7.1	86.82	10	87.21	87.20	-3	2,160	-0.14%
2021/03/24	4	86.50	9	86.80	87.20	-5	2,157	-0.23%
2021/03/23	20.1	86.38	24	86.40	86.00	-3.9	2,151	-0.18%
2021/03/22	2	87.55	50	87.61	87.90	-48	2,152	-2.23%
2021/03/19	18	87.68	15	87.55	87.40	3	2,146	0.14%
2021/03/18	27	86.80	18	86.85	87.20	9	2,130	0.42%
2021/03/17	7	85.77	16	85.90	86.40	-9	2,124	-0.42%
2021/03/16	9	84.86	17.3	84.92	84.40	-8.3	2,106	-0.39%
2021/03/15	27	85.14	40.2	84.74	84.90	-13.2	2,096	-0.63%
2021/03/12	331.2	87.60	453	90.04	86.10	-121.8	2,067	-5.89%	大買/大賣/鉅額交易
2021/03/11	83	86.23	25	86.25	87.50	58	1,715	3.38%
2021/03/10	32	84.79	79	84.53	84.90	-47	1,688	-2.78%
2021/03/09	92	86.53	81	86.60	85.00	11	1,680	0.65%
2021/03/08	50	84.81	37	84.76	87.00	13	1,619	0.80%
2021/03/05	28	83.39	50	84.47	85.30	-22	1,567	-1.40%
2021/03/04	34	82.26	53	82.74	84.00	-19	1,541	-1.23%
2021/03/03	76	80.33	60	81.33	83.00	16	1,521	1.05%
2021/03/02	103	79.66	134	80.57	78.70	-31	1,464	-2.12%	大買/大賣/
2021/02/26	37	75.61	25	75.28	76.60	12	1,405	0.85%
2021/02/25	17	73.39	13	73.43	74.50	4	1,403	0.28%
2021/02/24	57	72.89	15	72.80	72.80	42	1,397	3.00%
2021/02/23	94	73.86	15	73.77	74.10	79	1,389	5.69%
2021/02/22	54	73.94	15	73.83	75.30	39	1,376	2.83%
2021/02/19	15	70.81	44.1	70.93	71.90	-29.1	1,359	-2.14%
2021/02/18	38.1	66.31	12	66.48	67.90	26.1	1,359	1.92%
2021/02/17	25	64.81	17	65.89	66.80	8	1,347	0.59%
2021/02/05	8	67.81	12	67.56	67.20	-4	1,332	-0.30%
2021/02/04	16	69.14	9	69.52	68.10	7	1,327	0.53%
2021/02/03	12	70.72	10	70.05	69.90	2	1,328	0.15%
2021/02/02	14	70.20	17	70.55	70.90	-3	1,384	-0.22%
2021/02/01	24	70.88	21	71.39	69.80	3	1,399	0.21%
2021/01/29	15	72.40	23	71.52	70.90	-8	1,414	-0.57%
2021/01/28	23	72.64	15	74.16	74.30	8	1,420	0.56%
2021/01/27	15	75.48	19	75.17	75.00	-4	1,440	-0.28%
2021/01/26	18.1	76.82	10	76.79	76.00	8.1	1,455	0.55%
2021/01/25	21	77.56	17	78.02	77.00	4	1,474	0.27%
2021/01/22	17	76.66	16	76.89	76.10	1	1,469	0.07%
2021/01/21	15	77.71	31	77.42	76.90	-16	1,515	-1.05%
2021/01/20	46	79.15	52	79.40	79.00	-6	1,505	-0.40%
2021/01/19	20	77.44	15	77.70	78.20	5	1,492	0.33%
2021/01/18	78	79.99	68	79.57	78.10	10	1,486	0.67%
2021/01/15	22	76.63	55	76.46	77.80	-33	1,453	-2.27%
2021/01/14	7	79.09	9	79.40	79.00	-2	1,466	-0.14%
2021/01/13	29	79.69	27	79.76	79.30	2	1,492	0.13%
2021/01/12	59	82.31	62	82.45	80.50	-3	1,495	-0.20%
2021/01/11	13	78.98	17	79.11	79.00	-4	1,453	-0.27%
2021/01/08	12	80.32	22	80.40	80.00	-10	1,509	-0.66%
2021/01/07	22	81.30	46	81.47	81.80	-24	1,509	-1.59%
2021/01/06	13	82.78	53	82.58	81.20	-40	1,524	-2.62%
2021/01/05	9	84.00	6	84.62	84.50	3	1,541	0.19%
2021/01/04	10	83.24	17.1	83.67	84.00	-7.1	1,545	-0.46%
2020/12/31	20	83.12	56.2	83.87	83.30	-36.2	1,557	-2.32%
2020/12/30	56	81.69	13	82.27	82.50	43	1,604	2.68%
2020/12/29	19	81.91	11.2	82.43	81.10	7.8	1,649	0.48%
2020/12/28	45	83.40	6.7	83.52	83.10	38.3	1,720	2.22%
2020/12/25	30	83.81	29	84.13	83.40	1	1,728	0.06%
2020/12/24	37	85.94	21	85.79	85.60	16	1,720	0.93%
2020/12/23	178.1	88.31	182	89.47	86.90	-3.9	1,731	-0.23%	大買/大賣/
2020/12/22	93	87.48	57	88.14	91.10	36	1,671	2.15%
2020/12/21	10	81.99	7	82.10	82.90	3	1,610	0.19%
2020/12/18	0	0.00	7	81.09	80.90	-7	1,601	-0.44%
2020/12/17	2	81.15	2	80.75	81.00	0	1,605	0.00%
2020/12/16	24	79.61	20	80.38	81.60	4	1,612	0.25%
2020/12/15	8.1	80.60	7	80.30	80.20	1.1	1,597	0.07%
2020/12/14	8	82.15	7	82.29	81.80	1	1,590	0.06%
2020/12/11	19	82.68	7	82.37	83.00	12	1,594	0.75%
2020/12/10	4	83.65	1	83.60	84.00	3	1,596	0.19%
2020/12/09	10	83.99	4	84.10	84.30	6	1,648	0.36%
2020/12/08	7	85.36	9	85.51	85.00	-2	1,720	-0.12%
2020/12/07	20	84.67	25	85.52	84.20	-5	1,727	-0.29%
2020/12/04	19	86.73	10	86.88	86.50	9	1,731	0.52%
2020/12/03	15	85.67	38	85.55	86.30	-23	1,741	-1.32%
2020/12/02	3	85.03	7	84.93	84.70	-4	1,795	-0.22%
2020/12/01	11	85.60	8	85.76	85.70	3	1,855	0.16%
2020/11/30	25	85.61	16	85.96	86.10	9	1,858	0.48%
2020/11/27	11.1	85.37	8	84.71	86.00	3.1	1,851	0.16%
2020/11/26	5	82.78	13.2	82.49	82.40	-8.2	1,844	-0.44%
2020/11/25	5	84.30	13	84.26	83.30	-8	1,867	-0.43%
2020/11/24	31.1	85.71	56	84.84	84.20	-25	1,882	-1.33%
2020/11/23	6	87.85	2	88.15	87.60	4	1,885	0.21%
2020/11/20	1	88.80	1	88.70	88.90	0	1,928	0.00%
2020/11/19	9	89.10	5	88.70	89.00	4	1,943	0.21%
2020/11/18	19	87.26	28	87.93	88.80	-9	1,952	-0.46%
2020/11/17	49	88.12	87	88.39	87.80	-38	1,971	-1.93%
2020/11/16	13	90.59	6	90.85	90.60	7	2,012	0.35%
2020/11/13	13	89.38	10	90.12	90.40	3	2,041	0.15%
2020/11/12	16	90.56	13	90.90	90.20	3	2,068	0.15%
2020/11/11	13	90.84	21	90.92	91.80	-8	2,089	-0.38%
2020/11/10	55	92.14	67	92.43	91.00	-12	2,130	-0.56%
2020/11/09	39	96.15	37	96.64	96.70	2	2,128	0.09%
2020/11/06	37	96.41	30	95.66	95.50	7	2,193	0.32%
2020/11/05	9	96.02	16.3	96.21	96.60	-7.3	2,273	-0.32%
2020/11/04	39.3	93.69	41	93.95	96.00	-1.7	2,454	-0.07%
2020/11/03	39	95.53	20	94.89	94.30	19	2,547	0.75%
2020/11/02	35	95.74	31	96.12	96.00	4	2,578	0.16%
2020/10/30	21	95.26	14	95.70	95.00	7	2,613	0.27%
2020/10/29	23	95.32	34	95.28	96.00	-11	2,720	-0.40%
2020/10/28	9.1	93.16	6	93.03	92.90	3.1	2,819	0.11%
2020/10/27	26.2	94.39	22	94.87	93.60	4.2	2,883	0.14%
2020/10/26	17	95.65	16	94.74	94.10	1	2,924	0.03%
2020/10/23	14	94.98	20	95.27	96.00	-6	3,038	-0.20%
2020/10/22	66.3	96.38	41	95.96	95.40	25.3	3,172	0.80%
2020/10/21	9	95.06	24	95.05	96.40	-15	3,242	-0.46%
2020/10/20	17.2	93.70	13	94.14	93.60	4.2	3,301	0.13%
2020/10/19	18	92.74	13	92.82	92.90	5	3,377	0.15%
2020/10/16	65	94.73	54	94.69	92.60	11	3,584	0.31%
2020/10/15	10	92.10	10	92.25	91.60	0	3,618	0.00%
2020/10/14	16.3	93.86	19	93.87	93.30	-2.8	3,795	-0.07%
2020/10/13	17	91.89	25	92.27	93.80	-8	3,878	-0.21%
2020/10/12	35	92.79	13	91.17	90.00	22	3,897	0.56%
2020/10/08	8	93.03	14	93.14	92.80	-6	4,018	-0.15%
2020/10/07	36	93.69	31	93.35	93.90	5	4,063	0.12%
2020/10/06	72	91.34	65	91.16	92.80	7	4,082	0.17%
2020/10/05	53	92.71	72	94.03	90.30	-19	4,194	-0.45%
2020/09/30	10	87.68	22	88.23	89.00	-12	4,173	-0.29%
2020/09/29	38	87.32	9	87.54	87.00	29	4,224	0.69%
2020/09/28	19	84.38	62	85.31	87.60	-43	4,300	-1.00%
2020/09/25	39.1	85.17	38	83.68	82.30	1.1	4,420	0.02%
2020/09/24	17	89.95	25	90.19	89.50	-8	4,538	-0.18%
2020/09/23	7	92.23	9	92.36	92.00	-2	4,617	-0.04%
2020/09/22	32	93.79	19	92.93	92.60	13	4,662	0.28%
2020/09/21	6	94.55	9	94.93	94.70	-3	4,706	-0.06%
2020/09/18	11	93.70	11	93.76	94.00	0	4,740	0.00%
2020/09/17	4	93.88	13	93.65	93.20	-9	4,767	-0.19%
2020/09/16	17	94.15	38	94.29	93.80	-21	4,824	-0.44%
2020/09/15	5	94.70	5	94.60	94.50	0	4,899	0.00%
2020/09/14	48	94.11	56	93.28	93.40	-8	4,969	-0.16%
2020/09/11	119.1	93.21	92.2	92.00	94.30	26.9	4,998	0.54%	大買/
2020/09/10	47	99.50	36	98.46	97.70	11	5,050	0.22%
2020/09/09	11	99.10	6	99.58	99.90	5	5,162	0.10%
2020/09/08	18	99.91	20	100.05	101.00	-2	5,317	-0.04%
2020/09/07	85	101.56	44	100.88	99.00	41	5,474	0.75%
2020/09/04	58	108.87	81	108.48	108.00	-23	5,496	-0.42%
2020/09/03	12	106.92	20	107.45	106.00	-8	5,550	-0.14%
2020/09/02	17	106.53	16	106.28	106.50	1	5,647	0.02%
2020/09/01	12	105.71	16	105.28	106.50	-4	5,745	-0.07%
2020/08/31	44	105.92	72	106.26	105.50	-28	5,865	-0.48%
2020/08/28	43	110.34	42	111.25	108.50	1	6,031	0.02%
2020/08/27	56	112.85	44	111.66	111.00	12	6,131	0.20%
2020/08/26	96	111.30	85.2	111.82	112.00	10.8	6,224	0.17%
2020/08/25	28	106.21	31	106.94	108.00	-3	6,591	-0.05%
2020/08/24	49	106.27	20	105.95	106.00	29	6,588	0.44%
2020/08/21	28	105.64	28	106.16	106.00	0	6,586	0.00%
2020/08/20	60	103.65	58	103.33	105.00	2	6,684	0.03%
2020/08/19	60	110.98	40	111.14	111.00	20	6,752	0.30%
2020/08/18	43	111.92	55	112.84	113.50	-12	6,893	-0.17%
2020/08/17	46	112.67	47	112.93	112.00	-1	7,088	-0.01%
2020/08/14	81	111.21	68	111.54	111.50	13	7,362	0.18%
2020/08/13	75	111.63	81	112.42	111.00	-6	7,339	-0.08%
2020/08/12	132	106.53	145	107.82	112.50	-13	7,292	-0.18%	大買/大賣/
2020/08/11	260	113.43	202	115.24	108.00	58	7,231	0.80%	大買/大賣/
2020/08/10	177	123.06	166	122.47	120.00	11	7,136	0.15%	大買/大賣/
2020/08/07	48	118.69	104	119.59	122.50	-56	6,957	-0.80%	大賣/
2020/08/06	134	112.84	84	112.79	111.50	50	6,840	0.73%	大買/
2020/08/05	135	111.24	166	111.31	110.50	-31	6,801	-0.46%	大買/大賣/
2020/08/04	270	110.01	283	110.14	112.00	-13	6,770	-0.19%	大買/大賣/
2020/08/03	175.2	107.95	186	107.44	108.50	-10.8	6,659	-0.16%	大買/大賣/
2020/07/31	98	101.91	114	102.09	101.50	-16	6,533	-0.24%	大賣/
2020/07/30	39	100.71	59	100.78	102.50	-20	6,642	-0.30%
2020/07/29	240	102.61	185	102.80	99.00	55	6,584	0.84%	大買/大賣/
2020/07/28	152	100.37	193.1	101.00	103.00	-41.1	6,474	-0.63%	大買/大賣/
2020/07/27	237	100.39	230	101.47	99.30	7	6,432	0.11%	大買/大賣/
2020/07/24	126	109.81	127	111.38	107.50	-1	6,347	-0.02%	大買/大賣/
2020/07/23	225	116.64	200	117.59	114.00	25	6,272	0.40%	大買/大賣/
2020/07/22	284	119.28	279	120.39	117.50	5	6,183	0.08%	大買/大賣/
2020/07/21	128	114.73	115	116.74	117.00	13	5,978	0.22%	大買/大賣/
2020/07/20	138	115.44	182	114.80	119.00	-44	5,897	-0.75%	大買/大賣/
2020/07/17	152	116.46	110	116.72	112.00	42	5,722	0.73%	大買/大賣/
2020/07/16	76	125.74	75	126.29	124.00	1	5,623	0.02%
2020/07/15	302	123.04	289	123.57	126.00	13	5,577	0.23%	大買/大賣/
2020/07/14	111	126.39	59	126.62	128.00	52	5,469	0.95%	大買/
2020/07/13	87	124.86	85	125.09	127.00	2	5,425	0.04%
2020/07/10	159	130.22	187	130.04	124.50	-28	5,366	-0.52%	大買/大賣/
2020/07/09	82	125.64	79	125.51	126.00	3	5,571	0.05%
2020/07/08	134	129.22	107	129.56	127.50	27	5,654	0.48%	大買/大賣/
2020/07/07	76	129.64	91	129.68	129.50	-15	5,630	-0.27%
2020/07/06	129	130.86	99	131.27	134.00	30	5,642	0.53%	大買/
2020/07/03	217	138.95	164	137.61	135.50	53	5,623	0.94%	大買/大賣/
2020/07/02	60	137.08	93.1	138.33	141.00	-33.1	5,497	-0.60%
2020/07/01	54	127.27	51	127.58	128.50	3	5,488	0.05%
2020/06/30	44	135.34	36	134.79	132.50	8	5,581	0.14%
2020/06/29	12	133.21	55	134.39	137.50	-43	5,578	-0.77%
2020/06/24	26	128.83	17	127.85	125.00	9	5,591	0.16%
2020/06/23	46	132.63	37	132.81	130.00	9	5,613	0.16%
2020/06/22	127	134.39	124	134.40	133.50	3	5,628	0.05%	大買/大賣/
2020/06/19	111	135.72	100	135.98	134.00	11	5,672	0.19%	大買/
2020/06/18	88	141.37	71	140.34	138.00	17	5,731	0.30%
2020/06/17	143	141.07	165	141.52	139.50	-22	5,666	-0.39%	大買/大賣/
2020/06/16	82	134.79	106	135.51	140.50	-24	5,542	-0.43%	大賣/
2020/06/15	155	137.47	120	137.31	132.50	35	5,418	0.65%	大買/大賣/
2020/06/12	316	130.01	349	129.63	136.00	-33	5,254	-0.63%	大買/大賣/
2020/06/11	115	131.09	128	131.99	124.00	-13	5,084	-0.26%	大買/大賣/
2020/06/10	145	139.32	91	138.77	137.50	54	5,000	1.08%	大買/
2020/06/09	127	140.71	134.1	140.93	141.00	-7.1	4,889	-0.15%	大買/大賣/
2020/06/08	114	141.38	107	141.56	141.50	7	4,795	0.15%	大買/大賣/
2020/06/05	178	143.59	191.1	143.16	146.00	-13.1	4,736	-0.28%	大買/大賣/
2020/06/04	241	144.91	228	145.75	141.00	13	4,623	0.28%	大買/大賣/
2020/06/03	63	139.55	104	141.87	146.00	-41	4,440	-0.92%	大賣/
2020/06/02	90	133.63	85	133.14	133.00	5	4,365	0.11%
2020/06/01	230	144.47	249	144.84	140.00	-19	4,311	-0.44%	大買/大賣/
2020/05/29	0	0.00	16	143.50	143.50	-16	3,940	-0.41%
2020/05/28	0	0.00	21	130.50	130.50	-21	4,129	-0.51%
2020/05/27	102	115.94	97	115.20	119.00	5	4,138	0.12%	大買/
2020/05/26	178	125.91	153	126.17	122.00	25	4,234	0.59%	大買/大賣/
2020/05/25	363	131.10	314	131.09	129.00	49	4,219	1.16%	大買/大賣/
2020/05/22	344.2	141.47	295	141.75	138.00	49.2	4,262	1.15%	大買/大賣/
2020/05/21	196	131.57	224.3	133.30	136.00	-28.3	4,183	-0.68%	大買/大賣/
2020/05/20	11	119.77	16	122.50	124.00	-5	3,975	-0.13%
2020/05/19	15	113.37	2.1	112.71	113.00	12.9	3,980	0.32%
2020/05/18	6	122.67	23	122.78	123.50	-17	3,978	-0.43%
2020/05/15	7	108.50	9	106.44	112.50	-2	3,975	-0.05%
2020/05/14	17	106.71	6	106.25	108.00	11	4,019	0.27%
2020/05/13	29	105.69	2	107.00	107.00	27	4,072	0.66%
2020/05/12	5	101.70	15.2	100.73	105.00	-10.2	4,094	-0.25%
2020/05/11	13	103.81	4	103.75	103.00	9	4,150	0.22%
2020/05/08	10	116.80	7.1	118.13	114.00	2.9	4,170	0.07%
2020/05/07	24	116.54	38	117.22	126.50	-14	4,298	-0.33%
2020/05/06	139.3	123.07	122	122.02	115.00	17.3	4,308	0.40%	大買/大賣/
2020/05/04	21	106.00	7	106.00	106.00	14	4,211	0.33%
2020/04/30	24	95.59	43	95.75	96.80	-19	4,309	-0.44%
2020/04/29	4	88.00	11	88.00	88.00	-7	4,252	-0.16%
2020/04/28	3	80.00	8	79.50	80.00	-5	4,285	-0.12%
2020/04/27	15	77.09	6	77.00	78.00	9	4,270	0.21%
2020/04/24	12	77.94	6	78.18	76.10	6	4,263	0.14%
2020/04/23	3	74.90	7	75.07	76.00	-4	4,240	-0.09%
2020/04/22	4	72.65	6	72.55	72.50	-2	4,217	-0.05%
2020/04/21	4	71.00	2	70.50	70.70	2	4,199	0.05%
2020/04/20	9	68.37	15	69.89	70.50	-6	4,190	-0.14%
2020/04/17	5	68.14	4	67.43	68.00	1	4,180	0.02%
2020/04/16	4	71.88	13	71.38	72.70	-9	4,149	-0.22%
2020/04/15	14	71.94	42.1	71.05	70.40	-28.1	4,124	-0.68%
2020/04/14	316	74.69	232	75.34	78.20	84	4,096	2.05%	大買/大賣/
2020/04/13	140	70.55	157	70.59	71.80	-17	3,720	-0.46%	大買/大賣/
2020/04/10	20	64.64	47	65.10	65.30	-27	3,576	-0.76%
2020/04/09	67	63.26	224	64.99	59.40	-157	3,529	-4.45%	大賣/鉅額交易
2020/04/08	220	70.21	248	67.98	65.20	-28	3,421	-0.82%	大買/大賣/
2020/04/07	28	66.12	23	67.74	68.30	5	3,282	0.15%
2020/04/06	60	61.16	41	60.19	62.10	19	3,234	0.59%
2020/04/01	384	54.76	260	55.35	56.50	124	3,136	3.95%	大買/大賣/鉅額交易
2020/03/31	75	52.59	74	53.64	52.20	1	2,987	0.03%
2020/03/30	133.6	55.60	130	56.01	55.00	3.6	2,932	0.12%	大買/大賣/
2020/03/27	96	54.36	51	54.36	54.40	45	2,868	1.57%
2020/03/26	80	54.83	247	52.36	54.50	-167	2,805	-5.95%	大賣/鉅額交易
2020/03/25	132	56.83	157	56.26	55.30	-25	2,722	-0.92%	大買/大賣/
2020/03/24	214.5	51.32	156	51.68	53.90	58.5	2,589	2.26%	大買/大賣/
2020/03/23	131	48.87	29	49.00	49.00	102	2,442	4.18%	大買/鉅額交易
2020/03/20	0	0.00	1	43.15	44.55	-1	2,416	-0.04%
2020/03/19	1	40.50	16	40.50	40.50	-15	2,403	-0.62%
2020/03/18	20	45.51	2	42.60	45.00	18	2,394	0.75%
2020/03/17	0	0.00	5	41.44	41.80	-5	2,383	-0.21%
2020/03/16	3	43.60	10	41.31	43.60	-7	2,367	-0.30%
2020/03/13	10	39.65	8	39.65	39.65	2	2,346	0.09%
2020/03/12	13	47.63	191	45.52	44.05	-178	2,334	-7.63%	大賣/鉅額交易
2020/03/11	19	50.92	24	50.32	48.90	-5	2,316	-0.22%
2020/03/10	0	0.00	5	51.10	51.10	-5	2,266	-0.22%
2020/03/09	4	57.55	15	56.70	56.70	-11	2,240	-0.49%
2020/03/06	22	61.33	31	61.75	62.90	-9	2,219	-0.41%
2020/03/05	72	56.23	21	56.15	57.20	51	2,162	2.36%
2020/03/04	59	50.58	24	49.89	52.00	35	2,090	1.67%
2020/03/03	306	45.74	298	45.27	47.35	8	2,036	0.39%	大買/大賣/
2020/03/02	4	43.05	5	43.05	43.05	-1	1,826	-0.05%
2020/02/27	492	38.20	528	38.04	39.15	-36	1,799	-2.00%	大買/大賣/
2020/02/26	161	35.14	165	35.39	35.60	-4	1,565	-0.26%	大買/大賣/
2020/02/25	224	34.96	273	34.68	33.50	-49	1,439	-3.40%	大買/大賣/
2020/02/24	227	33.00	167	33.17	33.55	60	1,213	4.94%	大買/大賣/
2020/02/21	195	29.84	66	29.69	30.50	129	1,050	12.28%	大買/鉅額交易
2020/02/20	32	27.41	71	27.57	27.75	-39	950	-4.10%
2020/02/19	29	26.88	31	27.02	27.05	-2	910	-0.22%
2020/02/18	62	26.95	41	27.08	26.90	21	892	2.35%
2020/02/17	117	27.62	74	27.71	27.30	43	863	4.98%	大買/
2020/02/14	140	27.11	137	26.92	26.70	3	800	0.37%	大買/大賣/
2020/02/13	84	25.52	75	25.57	26.50	9	728	1.24%
2020/02/12	84	27.18	94	27.37	26.20	-10	685	-1.46%
2020/02/11	81	25.55	73	25.30	25.90	8	605	1.32%
2020/02/10	169	26.26	173	26.50	26.70	-4	548	-0.73%	大買/大賣/
2020/02/07	54	23.24	87	23.86	24.45	-33	401	-8.21%
2020/02/06	26	22.42	80	22.96	22.25	-54	360	-14.98%
2020/02/05	111	22.14	60	22.55	21.90	51	316	16.10%	大買/
2020/02/04	231	23.60	282	25.12	24.10	-51	264	-19.30%	大買/大賣/
2020/02/03	59	23.31	44	23.51	23.65	15	147	10.18%
2020/01/31	51	21.46	45	21.47	21.50	6	97	6.14%
2020/01/30	5	19.55	1	19.55	19.55	4	38	10.48%
2020/01/20	1	17.55	8	17.62	17.80	-7	31	-22.36%
2020/01/17	3	16.50	0	0.00	16.70	3	24	12.15%
2020/01/15	3	16.50	0	0.00	16.65	3	25	11.88%
2019/12/05	0	0.00	0.1	16.80	16.60	-0.1	25	-0.28%
2019/11/27	1	16.35	0	0.00	16.40	1	27	3.68%
2019/11/22	1	16.45	0	0.00	16.45	1	28	3.54%
2019/11/11	1	16.70	0	0.00	16.60	1	25	3.90%
2019/10/30	1	17.00	0	0.00	17.00	1	23	4.31%
2019/10/15	1	17.30	0	0.00	17.40	1	21	4.67%
2019/09/27	1	17.10	0	0.00	17.15	1	22	4.45%
2019/09/20	0	0.00	1	17.45	17.45	-1	21	-4.71%
2019/08/14	0	0.00	1	16.45	16.55	-1	17	-5.80%
2019/08/05	0	16.75	0	0.00	16.60	0	29	0.00%
2019/08/01	0	16.85	0	0.00	16.70	0	29	0.00%
2019/07/03	1	16.50	0	0.00	16.60	1	27	3.69%
2019/06/19	3	16.90	0	0.00	17.00	3	27	10.98%
2019/06/17	0	16.90	0	0.00	16.90	0	26	0.01%
2019/06/14	0	16.90	0	0.00	16.90	0	28	0.04%
2019/06/12	0.1	16.75	0	0.00	16.75	0.1	28	0.52%
2019/06/06	0.1	16.70	0	0.00	16.70	0.1	29	0.25%
2019/05/16	1	16.80	1	16.85	16.60	0	31	0.00%
2019/04/19	0	0.00	0.3	16.80	16.95	-0.3	32	-0.95%
2019/04/17	1	16.75	0	0.00	16.85	1	33	3.00%
2019/04/16	2	16.88	0	0.00	16.90	2	33	5.95%
2019/04/11	0	17.00	0	0.00	17.15	0	33	0.00%
2019/04/09	1	17.05	4	17.15	17.15	-3	33	-8.91%
2019/03/20	0	18.05	0	0.00	18.05	0	36	0.00%
2019/03/19	4	18.25	0	0.00	18.05	4	37	10.63%
2019/03/06	1	17.60	0	0.00	17.50	1	38	2.59%
2019/03/04	0	17.85	0	0.00	17.85	0	40	0.00%
2019/02/21	0	17.50	0	0.00	17.60	0	42	0.00%
2019/02/20	1	17.50	0	0.00	17.55	1	42	2.36%
2019/02/18	3	17.50	0	0.00	17.50	3	42	7.10%
2019/02/15	1	17.55	0	0.00	17.55	1	42	2.36%
2019/01/30	0	0.00	1	17.95	17.95	-1	40	-2.44%
2019/01/25	0	17.60	0	0.00	17.45	0	39	0.00%
2018/12/27	1	16.10	0	0.00	16.15	1	47	2.12%
2018/11/26	0	0.00	1	15.90	15.90	-1	48	-2.08%
2018/11/23	1	15.80	0	0.00	15.85	1	49	2.03%
2018/11/22	0	0.00	2	16.05	16.05	-2	50	-3.93%
2018/11/21	2	15.80	0	0.00	15.95	2	50	3.93%
2018/11/20	2	15.80	2	16.00	16.10	0	50	0.00%
2018/10/31	0	0.00	1	15.70	15.90	-1	53	-1.88%
2018/10/26	0	0.00	4	15.75	15.75	-4	56	-7.12%
2018/10/22	5	16.00	0	0.00	16.10	5	64	7.74%
2018/10/09	10	16.60	0	0.00	16.75	10	62	15.93%
2018/10/01	2	17.15	0	0.00	17.25	2	59	3.36%
2018/09/28	1	17.10	0	0.00	17.25	1	60	1.65%
2018/09/25	1	17.25	0	0.00	17.40	1	58	1.72%
2018/09/04	2	17.60	0	0.00	17.75	2	72	2.75%
2018/08/29	0	0.00	2	17.85	17.95	-2	74	-2.69%
2018/08/28	2	17.60	0	0.00	17.75	2	72	2.77%
2018/08/21	1	17.50	0	0.00	17.70	1	75	1.32%
2018/06/13	0	0.00	2	18.45	18.50	-2	73	-2.71%
2018/06/08	0	0.00	1	18.00	18.00	-1	68	-1.47%
2018/06/06	5	17.99	0	0.00	18.10	5	67	7.43%
2018/05/31	2	18.20	0	0.00	18.15	2	68	2.91%
2018/05/29	1	17.70	0	0.00	17.70	1	68	1.46%
2018/05/28	2	17.85	1	17.70	17.85	1	68	1.45%
2018/05/24	10	17.30	0	0.00	17.40	10	64	15.62%
2018/05/16	1	17.25	0	0.00	17.50	1	67	1.49%
2018/05/11	6	17.80	0	0.00	17.80	6	74	8.06%
2018/05/09	0	0.00	11	17.85	18.00	-11	76	-14.35%
2018/04/18	1	18.50	0	0.00	18.35	1	95	1.05%
2018/04/11	2	18.98	0	0.00	19.05	2	106	1.88%
2018/04/10	1	19.00	0	0.00	19.10	1	111	0.90%
2018/04/09	0	19.25	0	0.00	19.10	0	117	0.00%
2018/04/03	2	18.97	0	0.00	18.95	2	119	1.67%
2018/04/02	0	19.00	0	0.00	19.15	0	121	0.00%
2018/03/15	0	19.50	0	0.00	19.40	0	149	0.00%
2018/03/12	2	18.80	0	0.00	19.00	2	153	1.30%
2018/03/09	0	0.00	1	19.10	18.95	-1	154	-0.65%
2018/03/08	0	0.00	12	18.90	18.95	-12	158	-7.56%
2018/03/07	0	0.00	1	18.80	18.75	-1	158	-0.63%
2018/03/05	2	18.75	5	18.85	18.80	-3	164	-1.82%
2018/03/02	0	18.70	0	0.00	18.90	0	167	0.00%
2018/03/01	0	19.30	0	0.00	19.40	0	168	0.00%
2018/02/26	0	0.00	7	18.88	19.05	-7	172	-4.07%
2018/02/23	0	19.10	0	0.00	19.20	0	172	0.00%
2018/02/22	0	19.00	0	0.00	19.00	0	174	0.00%
2018/02/08	0	18.75	0	0.00	18.75	0	185	0.00%
2018/02/07	1	19.45	17	18.86	18.95	-16	193	-8.26%
2018/02/06	9	18.40	62	18.20	18.40	-53	203	-26.09%
2018/02/05	3	19.45	23	19.41	19.35	-20	216	-9.24%
2018/02/01	0	20.35	0	0.00	20.35	0	318	0.00%
2018/01/31	0	0.00	2	20.35	20.35	-2	344	-0.58%
2018/01/30	0	0.00	1	20.50	20.50	-1	350	-0.29%
2018/01/29	1	21.10	0	0.00	20.85	1	350	0.29%
2018/01/26	22	20.99	0	0.00	20.90	22	349	6.29%
2018/01/23	5	20.85	0	0.00	20.80	5	348	1.43%
2018/01/18	0	0.00	3	20.50	20.55	-3	343	-0.87%
2018/01/16	9	20.64	0	0.00	20.70	9	344	2.61%
2018/01/15	1	20.50	0	0.00	20.35	1	343	0.29%
2018/01/12	2	20.00	7	20.20	20.20	-5	344	-1.45%
2018/01/11	0	0.00	1	20.30	20.30	-1	343	-0.29%
2018/01/10	10	20.25	4	20.25	20.25	6	343	1.75%
2018/01/08	2	20.85	26	20.60	20.40	-24	338	-7.10%
2018/01/05	0	0.00	3	21.20	21.20	-3	333	-0.90%
2018/01/04	6	21.32	3	21.35	21.25	3	335	0.89%
2018/01/02	10	21.50	0	0.00	21.55	10	324	3.08%