協益 (5356)-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 » 協益 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

協益

(5356)

可現股當沖

股價
35.85
漲跌
▲0.15
漲幅
+0.42%
成交量
366張
產業
上櫃電腦及週邊類股
170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

協益 (5356)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
2024/04/29	1	35.70	2.2	35.66	35.85	-1.2	454	-0.26%
2024/04/26	3	35.58	3	35.68	35.70	0	449	0.00%
2024/04/25	1.1	35.34	0	0.00	35.35	1.1	443	0.24%
2024/04/24	0	0.00	3	35.30	35.30	-3	440	-0.68%
2024/04/22	1.1	34.53	5	34.62	34.60	-3.9	430	-0.89%
2024/04/19	0.2	34.73	1	34.85	34.85	-0.8	425	-0.18%
2024/04/18	2	35.40	2	35.50	35.50	0	417	0.00%
2024/04/17	0	0.00	0	35.10	35.05	0	412	0.00%
2024/04/16	6	34.88	0	0.00	34.50	6	413	1.45%
2024/04/15	4	35.55	0	0.00	35.65	4	408	0.98%
2024/04/12	4	35.55	0	0.00	35.70	4	406	0.98%
2024/04/11	0	0.00	1	35.20	35.20	-1	400	-0.25%
2024/04/10	8	35.38	0	34.90	35.35	8	401	1.99%
2024/04/08	11	37.33	3	36.92	37.00	8	377	2.12%
2024/04/03	9	36.41	11	36.65	36.90	-2	368	-0.54%
2024/04/02	11	36.26	0.3	36.06	36.30	10.7	354	3.02%
2024/04/01	0	0.00	0	35.08	35.10	0	336	0.00%
2024/03/29	0	0.00	1	35.10	34.90	-1	324	-0.31%
2024/03/28	0	0.00	0	35.00	35.10	0	319	0.00%
2024/03/27	0	34.92	7	35.10	35.05	-7	315	-2.21%
2024/03/26	12	34.93	14	34.73	34.90	-2	306	-0.65%
2024/03/25	5.4	34.85	0	34.80	35.00	5.4	297	1.82%
2024/03/22	0	34.28	3	34.30	34.40	-3	288	-1.04%
2024/03/21	0	34.03	0	33.80	34.15	0	284	0.00%
2024/03/20	0	33.49	0	0.00	33.45	0	277	0.00%
2024/03/19	0	33.13	1	33.20	33.10	-1	272	-0.37%
2024/03/18	2.2	32.70	3	32.90	32.85	-0.8	269	-0.31%
2024/03/15	1	32.10	1	32.25	32.20	0	263	0.00%
2024/03/14	4	32.18	0	32.00	32.00	4	271	1.48%
2024/03/13	3.1	31.63	99	31.78	32.35	-95.9	267	-35.84%
2024/03/12	0	33.75	0	0.00	33.90	0	248	0.00%
2024/03/11	97	33.20	2.6	33.29	33.75	94.4	241	39.17%
2024/03/08	5	34.50	2	34.79	33.70	3	230	1.30%
2024/03/07	5	35.00	1.1	35.29	34.80	4	222	1.78%
2024/03/06	2	34.75	2	34.85	35.00	0	213	0.00%
2024/03/05	0	34.13	10	34.20	34.25	-10	202	-4.92%
2024/03/04	0	0.00	1.1	34.25	34.20	-1.1	196	-0.54%
2024/03/01	2	34.15	9.3	34.15	34.15	-7.3	193	-3.78%
2024/02/29	0	33.85	2	33.75	33.95	-2	185	-1.08%
2024/02/27	0	33.10	1.6	33.10	33.20	-1.6	179	-0.89%
2024/02/26	0	33.15	0	33.20	33.10	0	176	0.00%
2024/02/23	0.1	33.15	0	33.35	33.15	0.1	171	0.04%
2024/02/22	0	33.00	3	33.08	33.15	-3	169	-1.79%
2024/02/21	0	33.00	0	33.00	33.00	0	166	0.00%
2024/02/20	2	33.20	0	0.00	33.10	2	161	1.24%
2024/02/19	5	33.00	0.9	32.90	33.20	4.1	157	2.60%
2024/02/16	0	0.00	9	32.04	32.60	-9	148	-6.05%
2024/02/15	0	0.00	2	31.35	31.05	-2	138	-1.44%
2024/02/05	0	30.43	0	0.00	30.50	0	134	0.00%
2024/02/02	0	30.73	0.8	30.40	30.60	-0.8	132	-0.60%
2024/02/01	1	30.50	3	30.53	30.50	-2	130	-1.54%
2024/01/29	0	30.40	0	30.36	30.30	0	126	0.00%
2024/01/26	0	30.30	0	0.00	30.30	0	124	0.00%
2024/01/25	1	31.00	1	30.30	30.25	0	125	0.00%
2024/01/24	0	30.00	3	30.08	30.15	-3	129	-2.31%
2024/01/22	0	0.00	1	30.20	30.00	-1	128	-0.78%
2024/01/18	0	0.00	1	30.00	30.00	-1	126	-0.79%
2024/01/17	0	0.00	1	29.95	29.95	-1	125	-0.79%
2024/01/15	0	0.00	1	30.15	30.20	-1	122	-0.82%
2024/01/11	2	30.10	0	0.00	30.15	2	121	1.65%
2024/01/10	10	30.00	2	30.05	30.10	8	121	6.56%
2024/01/09	0	30.10	3	30.20	30.10	-3	120	-2.50%
2024/01/08	0	30.28	0	0.00	30.05	0	119	0.00%
2024/01/02	1	30.30	1	30.30	30.35	0	105	0.00%
2023/12/29	0.1	30.00	0	0.00	30.05	0.1	104	0.10%
2023/12/28	0	29.90	0	0.00	29.95	0	103	0.00%
2023/12/27	0	0.00	0.1	29.90	29.95	-0.1	105	-0.05%
2023/12/20	1	29.95	0	0.00	30.00	1	120	0.83%
2023/12/18	0	0.00	0	30.00	30.00	0	125	0.00%
2023/12/15	2	29.95	0	0.00	29.85	2	123	1.62%
2023/12/13	1	29.85	0	0.00	29.75	1	120	0.83%
2023/12/12	2	29.90	0	0.00	29.85	2	123	1.62%
2023/12/11	11	29.90	14.1	30.08	29.80	-3.1	121	-2.55%
2023/12/08	0	28.95	0	0.00	28.95	0	112	0.00%
2023/12/07	0	0.00	0	29.00	29.00	0	112	0.00%
2023/12/05	0	28.80	0	0.00	28.80	0	113	0.02%
2023/12/04	0	28.45	0	0.00	28.80	0	114	0.00%
2023/12/01	0.1	28.70	0	0.00	28.80	0.1	113	0.08%
2023/11/30	0	28.85	0	0.00	28.80	0	122	0.00%
2023/11/28	4	28.75	0	0.00	28.90	4	124	3.22%
2023/11/20	2	28.60	0	0.00	28.60	2	133	1.50%
2023/11/15	0	0.00	0	30.05	28.85	0	149	-0.03%
2023/11/14	0.1	28.95	0	0.00	28.95	0.1	149	0.03%
2023/11/10	0	28.90	0	0.00	28.80	0	151	0.00%
2023/11/09	0	0.00	0.1	28.80	28.90	-0.1	153	-0.06%
2023/11/08	0	0.00	0	29.20	29.00	0	157	0.00%
2023/11/03	2	29.00	0	0.00	29.20	2	169	1.18%
2023/11/02	4	29.26	4	29.15	29.20	0	174	0.00%
2023/11/01	13	29.73	22	29.89	29.10	-9	172	-5.20%
2023/10/31	0	29.20	0	0.00	28.20	0	164	0.00%
2023/10/30	0	0.00	2	28.15	28.15	-2	168	-1.19%
2023/10/26	0	28.20	0	0.00	28.15	0	178	0.00%
2023/10/25	0	28.00	0	0.00	28.10	0	180	0.00%
2023/10/24	0	27.58	0	0.00	27.85	0	186	0.00%
2023/10/19	2	27.85	2	27.90	27.85	0	199	0.00%
2023/10/18	2	27.00	0	0.00	27.80	2	205	0.97%
2023/10/17	0	28.10	0	0.00	28.20	0	208	0.00%
2023/10/16	4	28.00	0	28.45	28.20	4	210	1.90%
2023/10/05	0	0.00	0	28.50	28.80	0	243	0.00%
2023/10/03	0	28.95	0	0.00	28.75	0	258	0.00%
2023/09/28	0	29.45	0	0.00	29.35	0	266	0.00%
2023/09/27	0	0.00	1	29.40	29.40	-1	276	-0.36%
2023/09/26	0	29.55	0	0.00	29.35	0	287	0.00%
2023/09/22	2	29.50	0	0.00	29.55	2	310	0.65%
2023/09/21	0	0.00	1	29.45	29.45	-1	314	-0.32%
2023/09/19	3.1	29.50	0	0.00	29.45	3.1	331	0.93%
2023/09/18	0	0.00	0	28.95	29.10	0	333	0.00%
2023/09/15	0	0.00	9.1	28.92	28.90	-9.1	338	-2.69%
2023/09/11	0	0.00	5	28.15	28.10	-5	380	-1.32%
2023/09/07	0	0.00	0	28.20	28.00	0	388	0.00%
2023/09/01	0	27.75	0	0.00	27.70	0	423	0.00%
2023/08/31	0	27.70	0	0.00	27.65	0	428	0.00%
2023/08/30	0	27.40	0	0.00	27.60	0	432	0.00%
2023/08/23	0	0.00	4	27.45	27.80	-4	453	-0.88%
2023/08/22	4	27.80	9.4	27.40	27.75	-5.4	455	-1.19%
2023/08/21	0	26.85	2	26.65	26.80	-2	451	-0.44%
2023/08/18	3	26.45	0	0.00	26.70	3	460	0.65%
2023/08/17	0	0.00	0	27.00	26.70	0	465	0.00%
2023/08/15	0	27.00	0	26.60	26.45	0	477	0.00%
2023/08/14	2	26.00	0	0.00	26.30	2	484	0.41%
2023/08/11	2	26.60	0	0.00	26.75	2	490	0.41%
2023/08/10	4	26.83	0	0.00	26.85	4	505	0.79%
2023/08/09	6	27.64	0	0.00	27.35	6	517	1.17%
2023/08/08	2.1	27.08	2	27.60	28.05	0.1	521	0.01%
2023/08/04	2	28.50	0	0.00	28.75	2	567	0.35%
2023/08/02	2	29.00	0	0.00	28.75	2	607	0.33%
2023/08/01	1.1	29.39	0	0.00	29.35	1.1	623	0.18%
2023/07/27	0	0.00	1	30.55	30.60	-1	748	-0.14%
2023/07/25	0	0.00	0	31.00	31.05	0	739	0.00%
2023/07/24	0	0.00	3	30.57	30.65	-3	734	-0.41%
2023/07/21	0	29.70	9.3	30.41	30.30	-9.3	730	-1.28%
2023/07/18	0	0.00	2	29.30	29.25	-2	718	-0.28%
2023/07/17	6	28.55	2	29.40	29.40	4	715	0.56%
2023/07/13	4	29.15	1	29.20	29.15	3	704	0.43%
2023/07/12	0	0.00	7	30.40	30.40	-7	698	-1.00%
2023/07/11	0	30.30	0	0.00	30.30	0	685	0.00%
2023/07/10	10	30.67	0	30.65	30.55	10	679	1.47%
2023/07/07	0	31.25	1	31.40	31.55	-1	669	-0.15%
2023/07/06	1	31.45	6	31.43	31.55	-5	663	-0.75%
2023/07/05	3.1	31.59	0	0.00	31.50	3.1	655	0.47%
2023/07/04	0	0.00	0	32.10	32.20	0	644	0.00%
2023/07/03	1	31.85	7.4	31.89	32.45	-6.4	632	-1.01%
2023/06/30	2	31.65	2	31.60	31.70	0	613	0.00%
2023/06/29	0	0.00	2	31.23	31.25	-2	599	-0.34%
2023/06/28	0	0.00	5	31.57	30.70	-5	589	-0.85%
2023/06/27	0	0.00	1	30.50	30.50	-1	576	-0.17%
2023/06/26	0	0.00	5	30.47	30.60	-5	570	-0.88%
2023/06/21	1	30.35	1	30.15	30.50	0	566	0.00%
2023/06/20	2	30.40	3.1	30.27	30.50	-1.1	561	-0.19%
2023/06/19	4	30.58	32.2	29.91	30.70	-28.2	552	-5.11%
2023/06/16	0	0.00	10	29.10	29.10	-10	522	-1.91%
2023/06/15	5	29.00	7.2	29.05	29.00	-2.2	516	-0.43%
2023/06/14	13	28.70	1	28.65	28.65	12	508	2.36%
2023/06/13	0	0.00	0.3	28.30	28.50	-0.3	503	-0.06%
2023/06/12	2	28.70	5	28.38	28.30	-3	498	-0.60%
2023/06/09	3.2	29.19	8.1	28.85	29.15	-4.9	485	-1.01%
2023/06/08	0	0.00	2	28.55	28.55	-2	469	-0.43%
2023/06/07	0	0.00	1.1	28.54	28.45	-1.1	463	-0.23%
2023/06/06	0.1	28.30	6.3	28.28	28.45	-6.2	455	-1.36%
2023/06/05	0	0.00	7	28.22	28.25	-7	450	-1.55%
2023/06/02	4.1	28.20	0	0.00	28.20	4.1	444	0.92%
2023/06/01	0.1	28.15	2	28.20	28.10	-2	438	-0.45%
2023/05/31	5	27.80	0	0.00	27.85	5	431	1.16%
2023/05/30	3	27.75	6.1	27.80	27.80	-3.1	428	-0.72%
2023/05/29	2	27.80	6	27.72	27.75	-4	423	-0.94%
2023/05/26	0	27.70	0.7	27.65	27.65	-0.7	417	-0.16%
2023/05/25	26	27.02	26.4	27.22	27.60	-0.4	413	-0.10%
2023/05/24	1	27.00	0	0.00	26.90	1	405	0.26%
2023/05/23	2	27.40	0	27.40	27.35	2	395	0.51%
2023/05/22	0	27.28	0	27.05	27.40	0	391	0.00%
2023/05/19	0	27.20	6.1	27.75	27.20	-6.1	388	-1.56%
2023/05/18	2	27.95	0	27.75	27.85	2	376	0.53%
2023/05/17	8	27.95	5	27.94	27.95	3	368	0.81%
2023/05/16	1	28.00	0	27.75	27.95	1	357	0.28%
2023/05/15	2	27.85	11	28.01	27.90	-9	338	-2.66%
2023/05/12	2	27.30	2.1	27.40	27.60	-0.1	319	-0.03%
2023/05/11	1	27.70	1	27.70	27.35	0	311	0.00%
2023/05/10	13.1	27.10	11	27.37	27.50	2.1	292	0.71%
2023/05/09	14	27.49	24	27.68	27.90	-10	256	-3.89%
2023/05/08	9	26.98	5	27.15	27.15	4	213	1.87%
2023/05/05	35	27.27	58	27.58	27.25	-23	194	-11.85%
2023/05/04	0	0.00	5.2	26.50	26.50	-5.2	89	-5.81%
2023/05/03	20	24.10	10	24.10	24.10	10	70	14.24%
2023/05/02	0	21.60	0	21.80	21.95	0	58	0.00%
2023/04/28	0.1	21.65	0	21.65	21.60	0.1	58	0.17%
2023/04/27	0	21.70	0	0.00	21.95	0	57	0.07%
2023/04/24	0	0.00	3	22.00	22.00	-3	55	-5.42%
2023/04/20	0	22.20	0	0.00	21.90	0	54	0.00%
2023/04/19	0	22.00	0	22.20	22.00	0	53	0.00%
2023/04/18	0	0.00	18.1	22.10	22.15	-18.1	52	-34.55%
2023/04/17	0	21.95	0	21.90	21.85	0	50	0.00%
2023/04/14	0	21.98	0	0.00	21.95	0	49	0.00%
2023/04/13	0	0.00	0	21.90	22.05	0	49	0.00%
2023/04/12	0.2	21.96	0	0.00	22.10	0.2	48	0.35%
2023/04/11	0	21.90	0	0.00	21.90	0	47	0.05%
2023/04/10	0.3	22.06	1	21.90	21.85	-0.7	46	-1.59%
2023/04/07	0	22.01	0	0.00	21.90	0	46	0.02%
2023/04/06	1	21.95	0.1	22.05	21.95	0.9	46	2.02%
2023/03/31	0	21.85	0	0.00	22.00	0	46	0.03%
2023/03/30	3	21.58	0	0.00	21.60	3	45	6.67%
2023/03/29	0.1	21.75	0	0.00	21.50	0.1	45	0.12%
2023/03/28	0	21.79	0	0.00	21.65	0	45	0.07%
2023/03/27	0.1	21.83	0.2	21.90	21.65	-0.1	47	-0.21%
2023/03/23	0	22.00	0	0.00	21.35	0	48	0.00%
2023/03/22	0	21.82	0	0.00	21.25	0	48	0.01%
2023/03/21	0	21.60	0	0.00	21.15	0	49	0.00%
2023/03/20	0.1	21.10	0	0.00	21.15	0.1	50	0.10%
2023/03/17	0	21.35	1	21.10	21.35	-1	50	-1.98%
2023/03/16	0	21.40	0	0.00	21.25	0	50	0.00%
2023/03/15	0	21.75	0	0.00	21.35	0	50	0.00%
2023/03/14	0	21.70	0	21.60	21.55	0	49	-0.05%
2023/03/13	0	21.65	1	21.46	21.45	-1	49	-2.07%
2023/03/10	1	21.60	0	0.00	21.60	1	48	2.07%
2023/03/08	2	21.73	0	0.00	21.75	2	48	4.14%
2023/03/07	0	21.95	0	0.00	21.70	0	47	0.01%
2023/03/06	1	21.50	0	0.00	21.65	1	47	2.12%
2023/03/03	0.1	21.53	0	0.00	21.65	0.1	47	0.11%
2023/03/02	0	21.70	2	21.55	21.65	-2	47	-4.24%
2023/03/01	0	21.60	0	0.00	21.65	0	45	0.00%
2023/02/24	0	21.54	0	0.00	21.50	0	45	0.02%
2023/02/23	0	21.80	0	0.00	21.65	0	45	0.00%
2023/02/22	0	21.45	0	0.00	21.60	0	45	0.00%
2023/02/21	0	0.00	0	21.05	21.15	0	44	0.00%
2023/02/20	0	21.00	0	0.00	21.05	0	44	0.01%
2023/02/17	1	20.90	0	0.00	20.95	1	44	2.26%
2023/02/16	0	21.04	0	0.00	20.95	0	46	0.01%
2023/02/15	1	21.00	0	0.00	20.90	1	50	1.99%
2023/02/14	1.1	20.85	0	0.00	20.80	1.1	50	2.10%
2023/02/13	0.1	20.61	0	0.00	20.85	0.1	50	0.13%
2023/02/10	0	20.95	0	0.00	20.85	0	50	0.01%
2023/02/09	0	21.04	0	0.00	20.90	0	49	0.01%
2023/02/08	1.1	20.75	0	21.95	20.85	1	49	2.11%
2023/02/07	0	21.15	0	0.00	20.80	0	49	0.01%
2023/02/06	0.1	20.80	0	0.00	20.80	0.1	50	0.10%
2023/02/03	2	20.73	0	0.00	20.85	2	50	3.99%
2023/02/01	2	20.50	1	20.60	20.60	1	48	2.05%
2023/01/31	0	20.55	0	0.00	20.60	0	48	0.09%
2023/01/30	2	20.45	0	0.00	20.50	2	48	4.15%
2023/01/17	0.1	20.45	0	0.00	20.45	0.1	46	0.11%
2023/01/16	0.1	20.55	0	0.00	20.45	0.1	46	0.11%
2023/01/13	0	20.57	0	0.00	20.45	0	47	0.04%
2023/01/12	0	20.75	0	0.00	20.55	0	48	0.00%
2023/01/11	0	21.00	0	0.00	20.60	0	48	0.00%
2023/01/10	1.1	20.39	0	0.00	20.50	1.1	47	2.30%
2023/01/09	1	20.50	0	0.00	20.65	1	48	2.08%
2022/12/30	0.1	20.50	0	0.00	20.65	0.1	55	0.09%
2022/12/28	0.1	20.55	0	0.00	20.60	0.1	56	0.09%
2022/12/23	0.1	20.45	0	0.00	20.55	0.1	57	0.09%
2022/12/22	0	20.10	0	0.00	20.55	0	57	0.00%
2022/12/21	0	20.33	0	0.00	20.10	0	58	0.00%
2022/12/19	0	20.40	0	0.00	20.35	0	59	0.00%
2022/12/16	1.1	20.50	0	0.00	20.50	1.1	58	1.80%
2022/12/15	0	21.22	0	0.00	20.70	0	58	0.01%
2022/12/13	0.1	20.40	0	0.00	20.40	0.1	57	0.21%
2022/12/12	4	20.20	0	0.00	20.35	4	57	6.99%
2022/12/09	0	21.15	0	0.00	20.45	0	56	0.00%
2022/12/08	0	0.00	1	20.15	20.45	-1	57	-1.73%
2022/12/06	0	0.00	1	20.60	20.45	-1	57	-1.73%
2022/12/05	0.2	20.75	0	0.00	20.70	0.2	58	0.26%
2022/11/30	1	20.30	0	0.00	20.35	1	58	1.71%
2022/11/21	0.1	19.90	0	0.00	19.95	0.1	63	0.08%
2022/11/18	0	19.90	0	19.90	20.00	0	63	-0.02%
2022/11/16	0.1	19.80	0	0.00	19.90	0.1	63	0.08%
2022/11/15	0.1	19.90	0	0.00	19.95	0.1	66	0.08%
2022/11/14	0	20.90	0	0.00	19.95	0	69	0.00%
2022/11/11	0	0.00	1.2	19.70	19.70	-1.2	69	-1.76%
2022/11/10	0.1	19.60	0	0.00	19.65	0.1	68	0.07%
2022/11/09	0	19.80	0	0.00	19.70	0	69	0.00%
2022/11/08	1.1	19.57	11	19.58	19.60	-9.9	71	-13.86%
2022/11/04	0.1	20.50	0	0.00	19.65	0.1	73	0.07%
2022/11/03	0	19.95	0	0.00	19.65	0	74	0.00%
2022/11/02	0	0.00	1	19.50	19.50	-1	74	-1.34%
2022/11/01	0.7	19.50	0	0.00	19.50	0.7	74	0.96%
2022/10/28	0	19.55	0	0.00	19.55	0	74	0.04%
2022/10/27	0.1	19.87	0	0.00	19.80	0.1	74	0.07%
2022/10/25	0.3	19.61	0	0.00	19.80	0.3	75	0.40%
2022/10/24	0.1	19.75	0	20.70	19.80	0	77	0.04%
2022/10/21	0	20.85	0	0.00	19.80	0	77	0.00%
2022/10/20	0	0.00	3	19.30	19.80	-3	78	-3.84%
2022/10/19	0.1	19.65	0	0.00	19.70	0.1	77	0.06%
2022/10/18	0	19.80	0	0.00	19.75	0	78	0.00%
2022/10/17	0.1	19.90	0	0.00	19.60	0.1	78	0.07%
2022/10/14	0	20.13	0	0.00	20.15	0	78	0.00%
2022/10/13	2.1	20.23	0	0.00	19.80	2.1	79	2.58%
2022/10/12	1	21.10	0	0.00	21.15	1	76	1.30%
2022/10/11	0	21.30	0	0.00	21.35	0	77	0.00%
2022/10/07	0	0.00	1	21.60	21.55	-1	75	-1.33%
2022/10/05	0.3	21.70	0	0.00	21.70	0.3	76	0.42%
2022/10/04	2	21.55	0	0.00	21.65	2	76	2.63%
2022/09/27	3	21.65	0.1	21.70	21.80	3	78	3.74%
2022/09/26	2.2	21.89	0	22.05	21.80	2.2	79	2.80%
2022/09/23	0	22.19	0	0.00	22.05	0	79	0.01%
2022/09/20	0.1	22.20	2	22.25	22.25	-1.9	79	-2.44%
2022/09/16	0.1	22.35	5	22.30	22.25	-4.9	81	-6.00%
2022/09/15	0	22.10	0	0.00	22.20	0	81	0.00%
2022/09/12	0.1	22.15	0	0.00	22.10	0.1	83	0.10%
2022/09/08	0	0.00	2	22.10	22.10	-2	83	-2.39%
2022/09/07	0	0.00	0.3	22.15	22.10	-0.3	84	-0.38%
2022/09/05	0.1	22.25	0	0.00	22.20	0.1	84	0.07%
2022/08/31	0.1	22.10	0	0.00	22.20	0.1	81	0.10%
2022/08/30	2.2	22.24	0	0.00	22.10	2.2	80	2.67%
2022/08/25	0.2	22.30	0	0.00	22.25	0.2	78	0.26%
2022/08/23	2	22.00	0.1	22.20	22.10	1.9	78	2.44%
2022/08/22	0.3	22.16	0	0.00	22.15	0.3	76	0.33%
2022/08/18	0.3	22.30	0	0.00	22.20	0.3	69	0.42%
2022/08/17	1	22.30	0	0.00	22.30	1	67	1.48%
2022/08/12	1.1	22.35	0	0.00	22.50	1.1	62	1.77%
2022/08/11	1	22.45	0	0.00	22.45	1	60	1.64%
2022/08/10	0	22.43	0	0.00	22.45	0	60	0.00%
2022/08/09	0	0.00	2	22.40	22.45	-2	60	-3.31%
2022/08/08	0.3	22.55	0	0.00	22.45	0.3	61	0.46%
2022/08/05	0.1	22.53	0	0.00	22.45	0.1	63	0.14%
2022/08/03	0	22.85	2	22.70	22.70	-2	65	-3.04%
2022/08/02	1	22.45	0	0.00	22.65	1	66	1.51%
2022/08/01	6	22.65	0	0.00	22.65	6	66	9.03%
2022/07/29	0	23.00	0	0.00	22.60	0	67	0.00%
2022/07/28	0	0.00	1	22.60	22.60	-1	65	-1.54%
2022/07/27	0.1	22.50	0	0.00	22.50	0.1	65	0.09%
2022/07/26	0	0.00	5	22.50	22.50	-5	65	-7.68%
2022/07/25	0	0.00	10	22.40	22.40	-10	65	-15.25%
2022/07/21	4	22.21	0	0.00	22.25	4	73	5.46%
2022/07/20	0.1	22.45	0	0.00	22.45	0.1	76	0.08%
2022/07/19	0	23.85	0	0.00	22.45	0	78	0.00%
2022/07/18	0.3	22.30	0	0.00	22.45	0.3	80	0.38%
2022/07/15	0	22.25	0	0.00	22.30	0	79	0.01%
2022/07/12	3	22.90	0	0.00	23.20	3	82	3.62%
2022/07/07	0.1	22.85	0	0.00	23.15	0.1	85	0.07%
2022/07/06	0	22.95	10	22.72	23.20	-10	90	-11.03%
2022/07/05	2	22.90	0	0.00	23.25	2	95	2.09%
2022/07/04	0	23.30	10	22.90	22.90	-10	95	-10.42%
2022/06/30	0	23.40	0	0.00	23.65	0	98	0.00%
2022/06/27	0.1	23.60	0	0.00	23.55	0.1	103	0.06%
2022/06/24	0.1	23.35	0	0.00	23.60	0.1	103	0.06%
2022/06/21	2.1	23.40	0	0.00	23.90	2.1	103	1.97%
2022/06/20	0	23.60	0.3	23.15	23.60	-0.3	105	-0.27%
2022/06/17	1	23.50	0	0.00	23.55	1	105	0.95%
2022/06/16	0.1	24.05	0	0.00	23.90	0.1	107	0.06%
2022/06/14	3	24.00	4	24.00	24.40	-1	112	-0.89%
2022/06/13	0	0.00	1	24.40	24.40	-1	113	-0.88%
2022/06/10	0.1	24.40	0	0.00	24.40	0.1	115	0.11%
2022/06/06	0	0.00	1	24.45	24.55	-1	118	-0.85%
2022/06/01	0	24.70	0	0.00	24.40	0	125	0.00%
2022/05/30	0.3	24.00	0	0.00	24.20	0.3	129	0.19%
2022/05/26	0.2	24.15	0	0.00	23.85	0.2	131	0.15%
2022/05/25	1.2	23.85	1	24.00	24.00	0.2	135	0.16%
2022/05/23	0	0.00	6	23.90	23.90	-6	138	-4.32%
2022/05/19	0.2	23.20	0	0.00	23.70	0.2	145	0.10%
2022/05/18	0.1	23.70	0	0.00	23.95	0.1	145	0.07%
2022/05/17	5.1	23.40	3	23.42	23.85	2.1	146	1.42%
2022/05/13	1	23.05	1	23.85	23.85	0	146	0.00%
2022/05/12	0	23.50	0	23.00	23.50	0	145	0.00%
2022/05/11	0.1	23.75	0	0.00	23.60	0.1	146	0.05%
2022/05/10	0.1	23.95	0	0.00	24.15	0.1	146	0.06%
2022/05/09	0	24.00	0	0.00	24.15	0	147	0.00%
2022/05/06	0.1	24.10	0	0.00	24.30	0.1	149	0.05%
2022/05/04	0.1	23.95	1	24.10	24.05	-0.9	154	-0.60%
2022/04/29	0	0.00	0.4	23.70	23.80	-0.4	160	-0.26%
2022/04/28	1.1	23.15	1	23.30	23.40	0.1	164	0.05%
2022/04/27	2.1	22.50	5	22.40	23.45	-2.9	164	-1.78%
2022/04/26	1.1	23.81	1	23.70	23.70	0.1	157	0.08%
2022/04/25	5.2	24.08	0	0.00	24.10	5.2	156	3.29%
2022/04/21	3	24.60	0	0.00	24.70	3	160	1.87%
2022/04/19	0	24.53	0	0.00	24.60	0	170	0.00%
2022/04/18	2.1	24.50	1	24.50	24.50	1.1	173	0.62%
2022/04/15	1	25.20	0	0.00	25.25	1	172	0.58%
2022/04/13	0.1	24.65	0	24.60	24.75	0.1	182	0.03%
2022/04/12	1.2	24.36	23	24.40	24.60	-21.8	185	-11.77%
2022/04/11	5.2	24.96	1	25.00	24.95	4.2	184	2.28%
2022/04/08	2.1	25.60	0	0.00	25.60	2.1	185	1.11%
2022/04/07	6.2	25.73	0	25.95	25.65	6.2	190	3.24%
2022/04/06	0	26.15	3	25.90	25.90	-3	193	-1.55%
2022/04/01	8.1	26.00	1	26.00	26.00	7.1	198	3.59%
2022/03/31	3.2	26.05	1	26.05	26.10	2.2	202	1.06%
2022/03/30	11.1	26.05	0	0.00	26.10	11.1	208	5.32%
2022/03/29	0.2	26.37	0	0.00	26.30	0.2	214	0.08%
2022/03/28	0.2	26.35	0	26.95	26.40	0.2	222	0.09%
2022/03/25	2	26.40	0	0.00	26.50	2	230	0.87%
2022/03/24	0	0.00	0	26.75	26.50	0	251	0.00%
2022/03/23	0	26.50	8	26.51	26.65	-8	268	-2.98%
2022/03/22	0	27.35	0.1	26.60	26.50	-0.1	291	-0.03%
2022/03/18	0	0.00	2	26.60	26.65	-2	397	-0.50%
2022/03/17	4.1	26.58	0	0.00	26.60	4.1	439	0.92%
2022/03/16	1	26.65	1	26.65	26.55	0	530	0.00%
2022/03/15	1.1	26.66	0	0.00	26.60	1.1	688	0.15%
2022/03/11	1	26.85	0	0.00	27.00	1	980	0.10%
2022/03/10	0	27.45	0	0.00	26.90	0	1,064	0.00%
2022/03/09	3	26.50	6	26.60	26.70	-3	1,204	-0.25%
2022/03/08	1.1	26.44	0	0.00	26.45	1.1	1,252	0.09%
2022/03/07	0	27.20	0	0.00	26.90	0	1,249	0.00%
2022/03/04	0	27.50	0	0.00	27.15	0	1,247	0.00%
2022/03/03	1	27.15	1	27.25	27.10	0	1,247	0.00%
2022/03/02	1	27.15	0	27.53	27.25	1	1,247	0.08%
2022/03/01	0.1	27.16	2	27.20	27.25	-1.9	1,247	-0.15%
2022/02/25	4.1	26.90	0	0.00	26.80	4.1	1,245	0.33%
2022/02/24	1	27.00	12	27.02	27.05	-11	1,242	-0.89%
2022/02/23	1	27.55	0	0.00	27.60	1	1,240	0.08%
2022/02/22	3	27.52	0	0.00	27.65	3	1,241	0.24%
2022/02/21	2	27.65	3	27.72	27.75	-1	1,239	-0.08%
2022/02/18	4	27.19	0	0.00	27.25	4	1,237	0.32%
2022/02/17	0	27.35	0	0.00	27.15	0	1,238	0.00%
2022/02/16	0	27.45	0	0.00	27.25	0	1,239	0.00%
2022/02/15	1	27.15	0	27.45	27.10	1	1,240	0.08%
2022/02/14	2.1	27.00	3.1	27.01	27.10	-1.1	1,241	-0.09%
2022/02/11	0	27.30	1	27.26	27.20	-1	1,240	-0.08%
2022/02/10	0.1	27.70	7	27.29	27.30	-6.9	1,238	-0.56%
2022/02/09	0	0.00	0	27.60	27.30	0	1,237	0.00%
2022/02/08	0	0.00	6	27.10	27.10	-6	1,235	-0.49%
2022/01/26	1.2	26.43	0	0.00	26.40	1.2	1,232	0.09%
2022/01/25	0.1	26.61	0	0.00	26.45	0.1	1,230	0.01%
2022/01/24	2.6	26.46	7	26.40	26.70	-4.4	1,228	-0.36%
2022/01/21	5.1	27.00	5	26.92	26.90	0.1	1,225	0.01%
2022/01/19	1.1	27.20	0	0.00	27.20	1.1	1,220	0.09%
2022/01/17	2	26.80	2	27.00	27.10	0	1,218	0.00%
2022/01/14	4.4	26.76	0	0.00	27.00	4.4	1,216	0.36%
2022/01/12	5.1	27.30	4	27.20	27.10	1.1	1,208	0.09%
2022/01/11	2.3	27.62	0	0.00	27.65	2.3	1,199	0.19%
2022/01/10	0	0.00	4	27.80	28.00	-4	1,196	-0.33%
2022/01/07	8.2	27.78	9	27.65	27.65	-0.8	1,194	-0.07%
2022/01/06	0	0.00	7.1	28.02	28.10	-7.1	1,185	-0.60%
2022/01/05	2	28.05	0	0.00	28.30	2	1,181	0.17%
2022/01/04	2	28.23	11	28.05	28.05	-9	1,177	-0.76%
2022/01/03	4	28.28	30	28.27	28.20	-26	1,171	-2.22%
2021/12/30	1	28.60	0	0.00	28.50	1	1,165	0.09%
2021/12/29	2	28.23	0	0.00	28.40	2	1,158	0.17%
2021/12/28	10.1	28.13	59	28.05	28.05	-48.9	1,154	-4.24%
2021/12/27	5	28.28	2	28.35	28.10	3	1,149	0.26%
2021/12/24	3	28.15	2	28.28	28.15	1	1,145	0.09%
2021/12/23	0	28.10	2	28.05	28.10	-2	1,139	-0.17%
2021/12/22	23	28.42	0	0.00	28.00	23	1,132	2.03%
2021/12/21	2	28.18	1	28.30	28.00	1	1,124	0.09%
2021/12/20	48.1	28.12	44	28.00	28.10	4.1	1,116	0.37%
2021/12/17	19	29.32	63	29.21	28.90	-44	1,093	-4.03%
2021/12/16	68	29.01	36	28.90	28.85	32	1,076	2.97%
2021/12/15	81.4	29.25	46	29.14	29.30	35.4	1,051	3.37%
2021/12/14	81.1	30.51	78	30.70	30.05	3.1	1,010	0.31%
2021/12/13	61	33.42	42.8	33.10	33.35	18.2	942	1.93%
2021/12/10	56	33.54	95	33.74	33.05	-39	898	-4.34%
2021/12/09	115	33.52	98	33.38	32.05	17	802	2.12%	大買/
2021/12/08	145	33.98	172	33.81	34.15	-27	644	-4.19%	大買/大賣/
2021/12/07	165	31.05	39	31.14	31.05	126	403	31.21%	大買/鉅額交易
2021/12/06	126	31.18	108.2	30.74	30.25	17.9	351	5.08%	大買/大賣/
2021/12/03	118	30.08	135.2	30.32	30.85	-17.1	267	-6.41%	大買/大賣/
2021/12/02	48	26.98	57.5	28.12	28.70	-9.5	127	-7.41%
2021/12/01	0	25.95	0	0.00	26.10	0	79	0.00%
2021/11/30	1.1	25.70	0	26.55	25.70	1.1	78	1.40%
2021/11/29	2.1	25.65	0	0.00	25.70	2.1	77	2.63%
2021/11/26	0	0.00	0.3	25.90	25.85	-0.3	76	-0.39%
2021/11/25	1	25.85	0	0.00	25.90	1	76	1.31%
2021/11/23	0.1	26.05	0	0.00	26.00	0.1	76	0.13%
2021/11/17	8	25.89	0	0.00	25.90	8	72	10.98%
2021/11/16	0.3	26.02	1	26.20	25.95	-0.8	72	-1.04%
2021/11/15	0	26.00	7	26.06	26.05	-7	71	-9.73%
2021/11/12	1	26.00	0	0.00	26.10	1	71	1.39%
2021/11/11	2.1	26.08	0	0.00	26.10	2.1	74	2.80%
2021/11/10	0.3	26.50	0	0.00	26.35	0.3	78	0.34%
2021/11/09	0.2	26.47	0	0.00	26.40	0.2	84	0.18%
2021/11/08	0.1	26.40	0	0.00	26.50	0.1	87	0.11%
2021/11/04	0.6	26.30	0	0.00	26.30	0.6	92	0.65%
2021/11/02	0.3	26.11	0	0.00	26.10	0.3	98	0.28%
2021/11/01	5.1	26.20	0	0.00	26.15	5.1	98	5.19%
2021/10/29	2	26.25	0	0.00	26.15	2	99	2.02%
2021/10/28	0.2	26.20	0	0.00	26.20	0.2	99	0.15%
2021/10/26	0	26.85	2	26.00	26.05	-2	101	-1.98%
2021/10/22	0	26.15	0	0.00	26.05	0	104	0.00%
2021/10/21	3	25.98	0	0.00	26.00	3	106	2.82%
2021/10/19	0.1	26.00	1	26.15	26.05	-0.9	109	-0.82%
2021/10/15	1	25.75	0	0.00	26.10	1	114	0.87%
2021/10/14	3	25.85	0	0.00	25.80	3	118	2.54%
2021/10/12	0	0.00	4	25.99	25.95	-4	123	-3.23%
2021/10/08	6	26.07	0	0.00	26.00	6	126	4.73%
2021/10/06	1	25.75	0	0.00	25.70	1	136	0.73%
2021/10/05	0.1	25.70	0	0.00	25.85	0.1	139	0.07%
2021/10/04	0	0.00	0.1	25.85	25.70	-0.1	142	-0.08%
2021/10/01	0.8	26.10	0	0.00	25.75	0.8	149	0.52%
2021/09/30	1	25.95	0	0.00	25.95	1	167	0.60%
2021/09/29	4	25.99	10	25.97	26.10	-6	188	-3.18%
2021/09/28	0.1	26.15	0	0.00	26.15	0.1	199	0.05%
2021/09/27	0.1	26.05	0	0.00	26.10	0.1	207	0.05%
2021/09/24	0	0.00	1	26.10	26.05	-1	211	-0.47%
2021/09/23	0	0.00	3	26.05	26.05	-3	214	-1.40%
2021/09/17	3	26.15	0	0.00	26.10	3	221	1.35%
2021/09/16	0	0.00	2	26.20	26.20	-2	229	-0.87%
2021/09/15	1	26.15	0	0.00	26.15	1	236	0.42%
2021/09/14	3	26.20	4	26.25	26.15	-1	240	-0.41%
2021/09/13	1.1	26.24	0	0.00	26.25	1.1	244	0.45%
2021/09/10	0.1	26.25	1	26.30	26.25	-0.9	248	-0.36%
2021/09/09	0	0.00	4	26.16	26.15	-4	250	-1.60%
2021/09/08	1	26.20	0	0.00	26.25	1	252	0.40%
2021/09/07	0	26.95	0	0.00	26.45	0	255	0.00%
2021/09/06	0.1	26.50	0	0.00	26.50	0.1	260	0.05%
2021/08/30	0	0.00	1	26.45	26.45	-1	271	-0.37%
2021/08/27	0	0.00	20	26.16	26.10	-20	271	-7.37%
2021/08/24	1.2	25.93	0	0.00	25.95	1.2	277	0.43%
2021/08/23	0	25.90	0	0.00	25.90	0	279	0.00%
2021/08/20	1.1	25.76	1	25.75	25.75	0.1	282	0.03%
2021/08/19	3	25.77	0	0.00	26.00	3	286	1.05%
2021/08/18	2	25.70	0	0.00	26.10	2	286	0.70%
2021/08/17	7	25.82	1	26.00	26.00	6	285	2.10%
2021/08/16	15	25.93	0	0.00	26.00	15	283	5.30%
2021/08/13	2	26.15	0	0.00	26.45	2	281	0.71%
2021/08/12	1	26.40	0	0.00	26.40	1	277	0.36%
2021/08/11	1	26.50	3	26.50	26.55	-2	276	-0.72%
2021/08/10	0	27.10	0	0.00	26.80	0	279	0.00%
2021/08/09	6.2	26.87	1	27.00	26.85	5.2	285	1.81%
2021/08/06	3	27.25	0	0.00	27.20	3	285	1.05%
2021/08/05	1.2	27.22	0	0.00	27.20	1.2	288	0.40%
2021/08/04	1	27.20	2	27.25	27.40	-1	300	-0.33%
2021/08/03	2	27.30	0	0.00	27.30	2	305	0.65%
2021/08/02	3	27.37	1	27.30	27.25	2	309	0.65%
2021/07/30	1.2	27.40	0	0.00	27.40	1.2	313	0.38%
2021/07/29	0	27.30	0	0.00	27.40	0	316	0.00%
2021/07/28	1	27.15	19	27.20	27.25	-18	317	-5.66%
2021/07/27	0.2	27.40	0	0.00	27.40	0.2	325	0.05%
2021/07/23	20	27.50	2	27.55	27.60	18	344	5.23%
2021/07/22	1	27.35	0	0.00	27.30	1	349	0.29%
2021/07/21	1	27.55	0	0.00	27.30	1	354	0.28%
2021/07/20	1.1	27.50	8	27.46	27.50	-6.9	360	-1.91%
2021/07/19	1.1	27.60	1	27.70	27.60	0.1	361	0.04%
2021/07/16	0	0.00	3	27.82	27.95	-3	366	-0.82%
2021/07/15	9.1	27.23	0	0.00	27.25	9.1	369	2.46%
2021/07/14	5.1	27.26	21	27.26	27.20	-15.9	375	-4.22%
2021/07/13	3.6	27.70	3	27.60	27.55	0.6	380	0.14%
2021/07/12	3.3	27.94	2.2	27.91	27.85	1.1	379	0.29%
2021/07/09	1.2	27.91	0	0.00	28.05	1.2	380	0.30%
2021/07/08	8.2	28.11	1	28.05	28.10	7.2	383	1.86%
2021/07/07	8.4	28.33	5.1	28.43	28.35	3.2	387	0.84%
2021/07/06	4	30.91	9	30.86	30.95	-5	378	-1.32%
2021/07/05	5	30.61	0	30.70	30.95	5	359	1.39%
2021/07/02	1	30.50	4.3	30.50	30.55	-3.3	353	-0.95%
2021/07/01	0	0.00	0	30.40	30.40	0	353	-0.01%
2021/06/30	1	30.35	3	30.32	30.35	-2	353	-0.57%
2021/06/29	5	30.34	6	30.15	30.20	-1	361	-0.28%
2021/06/28	3	30.32	2	30.30	30.40	1	371	0.27%
2021/06/25	1	29.85	3	30.02	30.05	-2	373	-0.54%
2021/06/24	2	29.85	2	29.73	29.85	0	373	0.00%
2021/06/23	2	29.13	1	29.15	29.10	1	369	0.27%
2021/06/22	0.4	28.85	2	29.15	28.90	-1.6	368	-0.43%
2021/06/21	8.3	28.97	0	0.00	28.85	8.3	368	2.25%
2021/06/18	1	29.05	0	29.00	29.00	1	373	0.27%
2021/06/15	3.2	28.96	0	28.90	29.10	3.2	397	0.80%
2021/06/11	3.1	29.00	21	28.94	29.05	-17.9	403	-4.44%
2021/06/10	2.2	29.07	27	29.10	29.05	-24.8	402	-6.17%
2021/06/09	1.5	29.12	1	29.20	29.15	0.5	399	0.12%
2021/06/08	5.1	29.25	1	29.35	29.20	4.1	401	1.03%
2021/06/07	0.6	29.10	0.4	29.00	29.10	0.2	401	0.05%
2021/06/04	0.8	29.15	0	0.00	29.15	0.8	401	0.19%
2021/06/03	2.7	29.25	0	0.00	29.20	2.7	401	0.67%
2021/06/02	1	29.35	0	0.00	29.35	1	400	0.25%
2021/05/31	5	29.20	0	0.00	29.10	5	397	1.26%
2021/05/28	1.5	29.08	0	0.00	29.15	1.5	397	0.39%
2021/05/27	0	0.00	1	28.85	29.05	-1	396	-0.25%
2021/05/25	0	28.60	20	28.83	28.80	-20	396	-5.04%
2021/05/24	1.6	28.67	0	0.00	28.70	1.6	399	0.40%
2021/05/21	20	28.40	0	0.00	28.85	20	402	4.97%
2021/05/20	1.1	28.30	2.5	28.36	28.30	-1.4	401	-0.35%
2021/05/19	1.6	28.26	18	28.19	28.30	-16.4	400	-4.09%
2021/05/18	1	27.95	0.5	28.01	28.35	0.5	399	0.11%
2021/05/17	8	27.39	1.5	27.96	27.35	6.5	394	1.65%
2021/05/14	18	28.54	0	0.00	28.40	18	387	4.64%
2021/05/13	3.2	28.21	0.1	28.50	28.20	3.2	382	0.83%
2021/05/12	7.3	29.08	13	28.74	28.35	-5.8	377	-1.52%
2021/05/11	3	30.30	4	30.08	29.95	-1	365	-0.27%
2021/05/10	1	30.65	0	30.40	30.55	1	359	0.28%
2021/05/07	3	30.43	1	30.70	30.60	2	356	0.56%
2021/05/06	0	0.00	2	30.50	30.50	-2	352	-0.57%
2021/05/04	1.2	30.73	0	0.00	30.40	1.2	347	0.33%
2021/05/03	1.3	31.48	0	0.00	31.35	1.3	337	0.39%
2021/04/29	1	31.90	41	31.92	31.75	-40	331	-12.08%
2021/04/28	10	31.49	1	31.50	31.45	9	317	2.83%
2021/04/26	1	31.30	4	31.22	31.35	-3	307	-0.97%
2021/04/23	0	0.00	1.1	31.25	31.30	-1.1	301	-0.36%
2021/04/22	52	31.69	1.6	31.07	30.95	50.4	300	16.80%
2021/04/21	1	31.75	25	31.65	31.80	-24	292	-8.20%
2021/04/20	3	31.23	2	31.50	31.65	1	289	0.35%
2021/04/19	32	31.12	2	31.08	31.20	30	284	10.56%
2021/04/16	10	30.61	1	30.80	30.85	9	275	3.26%
2021/04/15	0	0.00	9	30.40	30.60	-9	272	-3.31%
2021/04/14	1	30.40	34	30.27	30.25	-33	269	-12.25%
2021/04/13	4	31.32	8	31.20	30.75	-4	264	-1.51%
2021/04/12	6.6	30.89	3.1	31.04	31.15	3.5	255	1.38%
2021/04/09	5	30.57	0.1	30.05	30.50	4.9	246	2.00%
2021/04/08	1.3	30.54	1	30.32	30.55	0.3	243	0.11%
2021/04/07	2	30.40	2	30.20	30.35	0	239	0.00%
2021/04/06	5	30.49	9	30.54	30.60	-4	235	-1.70%
2021/04/01	0	30.65	17	30.30	30.65	-17	232	-7.31%
2021/03/31	7.2	30.55	16	30.61	30.80	-8.8	222	-3.97%
2021/03/30	3	29.88	0	0.00	29.95	3	210	1.43%
2021/03/29	1	29.60	8.8	29.73	29.80	-7.7	207	-3.74%
2021/03/26	1	29.30	2.1	29.20	29.35	-1.1	201	-0.53%
2021/03/25	11.2	29.08	5	29.00	29.10	6.2	201	3.06%
2021/03/24	3	28.80	0	0.00	29.00	3	199	1.51%
2021/03/23	6	29.06	0	0.00	29.00	6	196	3.06%
2021/03/22	30	29.75	2	29.80	29.75	28	189	14.79%
2021/03/19	2	29.70	1	29.75	29.55	1	181	0.55%
2021/03/18	12	28.63	25	28.75	29.05	-13	169	-7.68%
2021/03/17	11	28.40	13.1	28.36	28.35	-2.1	162	-1.28%
2021/03/16	0	27.60	0	0.00	27.80	0	153	0.00%
2021/03/15	8	27.62	3	27.70	27.70	5	153	3.26%
2021/03/11	4	27.60	0	0.00	27.60	4	152	2.62%
2021/03/10	1	27.60	0	0.00	27.60	1	153	0.65%
2021/03/09	0.3	27.60	0	0.00	27.65	0.3	154	0.16%
2021/03/08	0	27.50	0	0.00	27.60	0	156	0.00%
2021/03/05	0	27.60	0	0.00	27.45	0	156	0.00%
2021/03/04	0	27.35	0	0.00	27.45	0	160	0.00%
2021/03/03	0	27.65	1	27.35	27.40	-1	162	-0.61%
2021/03/02	0	27.62	0	0.00	27.35	0	164	0.00%
2021/02/26	0	27.32	1	27.40	27.45	-1	164	-0.60%
2021/02/25	0	27.60	1	27.65	27.65	-1	163	-0.61%
2021/02/24	1	27.55	14	27.48	27.50	-13	164	-7.90%
2021/02/23	0	27.45	1.2	27.28	27.45	-1.2	162	-0.73%
2021/02/22	2	27.20	20	27.17	27.25	-18	159	-11.27%
2021/02/05	7	26.35	0	0.00	26.35	7	162	4.30%
2021/02/04	1	26.20	0	0.00	26.30	1	162	0.61%
2021/02/01	1	26.15	0	27.61	26.30	1	168	0.59%
2021/01/29	4	26.30	0	27.50	26.15	4	166	2.40%
2021/01/28	3	26.35	16	26.31	26.45	-13	165	-7.86%
2021/01/26	0.1	26.00	0	0.00	26.45	0.1	162	0.06%
2021/01/25	1	26.30	3	26.32	26.45	-2	161	-1.24%
2021/01/22	0	26.75	0.1	26.55	26.45	-0.1	162	-0.04%
2021/01/19	0.1	26.80	0	0.00	26.80	0.1	157	0.06%
2021/01/18	1	26.95	0	29.70	26.80	1	155	0.64%
2021/01/15	2	27.00	1	27.00	27.00	1	154	0.65%
2021/01/14	0	27.20	0	0.00	27.25	0	151	0.00%
2021/01/13	0.1	27.00	0	0.00	27.25	0.1	149	0.07%
2021/01/12	1	27.65	1	27.35	27.35	0	146	0.00%
2021/01/11	0	27.55	4	27.70	27.70	-4	143	-2.78%
2021/01/08	0	27.55	2	27.68	27.70	-2	144	-1.39%
2021/01/07	3	27.55	0	0.00	27.70	3	143	2.09%
2021/01/06	30	27.58	5	27.60	27.60	25	142	17.56%
2021/01/04	0.4	27.80	0	0.00	27.90	0.4	137	0.28%
2020/12/31	0	27.67	0	0.00	27.75	0	134	0.00%
2020/12/30	0	28.00	2	27.75	27.75	-2	132	-1.50%
2020/12/29	0	0.00	1.2	27.87	27.70	-1.2	131	-0.91%
2020/12/28	0	0.00	3	27.65	27.70	-3	129	-2.32%
2020/12/25	0	0.00	4	27.55	27.55	-4	126	-3.16%
2020/12/23	0	0.00	1	27.60	27.65	-1	122	-0.82%
2020/12/22	1	27.55	0	0.00	27.60	1	120	0.83%
2020/12/18	0	0.00	2	27.35	27.25	-2	116	-1.71%
2020/12/17	1	27.00	1	27.30	27.30	0	117	0.00%
2020/12/16	10	27.08	0.8	27.00	27.10	9.2	116	7.86%
2020/12/15	0	27.00	0	0.00	26.90	0	114	0.00%
2020/12/14	0	26.70	0	0.00	27.00	0	114	0.01%
2020/12/11	0.2	26.80	0	0.00	26.70	0.2	114	0.16%
2020/12/10	3	27.15	35	27.02	27.10	-32	112	-28.38%
2020/12/07	10	27.80	0	0.00	27.50	10	108	9.21%
2020/12/04	0	0.00	11	27.65	27.70	-11	105	-10.47%
2020/12/02	13	27.25	6	27.15	27.50	7	100	6.94%
2020/12/01	5	27.05	1	27.15	27.15	4	98	4.07%
2020/11/30	10	27.20	0	0.00	27.10	10	96	10.32%
2020/11/27	2	27.05	0	0.00	27.05	2	93	2.15%
2020/11/26	1	27.45	0	0.00	27.30	1	90	1.11%
2020/11/25	3	26.75	0	0.00	26.80	3	86	3.48%
2020/11/24	0	0.00	1	26.60	26.70	-1	84	-1.19%
2020/11/20	2	26.55	0	0.00	26.50	2	80	2.50%
2020/11/19	0	26.55	0	0.00	26.65	0	78	0.00%
2020/11/18	1	26.65	0	0.00	26.65	1	76	1.31%
2020/11/17	20	26.50	0	0.00	26.60	20	73	27.22%
2020/11/16	4	26.55	0	0.00	26.45	4	72	5.49%
2020/11/13	6	26.20	0	0.00	26.35	6	71	8.38%
2020/11/12	1	26.10	4	26.35	26.05	-3	70	-4.25%
2020/11/11	1	26.10	20	26.09	26.05	-19	70	-26.87%
2020/11/03	1	26.20	0	0.00	26.20	1	68	1.46%
2020/10/28	1	26.45	2	26.25	26.40	-1	69	-1.44%
2020/10/27	0	26.40	0	0.00	26.45	0	69	0.00%
2020/10/06	0	0.00	0	26.50	26.55	0	88	-0.06%
2020/10/05	0	26.45	9	26.30	26.45	-9	90	-9.97%
2020/09/22	1	26.55	0	0.00	26.70	1	119	0.83%
2020/09/21	0	0.00	3.6	27.11	26.95	-3.6	118	-2.99%
2020/09/14	4	26.50	1	26.50	26.55	3	120	2.50%
2020/09/11	1	26.60	4	26.60	26.55	-3	120	-2.48%
2020/09/08	0.2	26.60	0	0.00	26.75	0.2	121	0.18%
2020/09/07	1	26.80	0	0.00	26.75	1	121	0.83%
2020/09/03	1	26.80	0	26.75	26.75	1	124	0.79%
2020/09/02	0.1	26.60	0	0.00	26.60	0.1	126	0.08%
2020/08/27	0	0.00	0.6	26.50	26.50	-0.6	130	-0.44%
2020/08/24	0	0.00	1	26.25	26.30	-1	131	-0.76%
2020/08/21	0	0.00	5.6	26.01	26.10	-5.6	132	-4.24%
2020/08/20	1	26.00	5	26.25	26.00	-4	133	-2.99%
2020/08/19	0	0.00	1	26.85	26.65	-1	133	-0.75%
2020/08/18	1	26.65	0	0.00	26.85	1	133	0.75%
2020/08/17	0	0.00	1	26.95	26.85	-1	132	-0.76%
2020/08/12	0	26.00	2	26.15	26.20	-2	132	-1.51%
2020/08/11	0	26.00	0	0.00	26.20	0	132	0.00%
2020/08/10	1	26.40	0	0.00	26.40	1	131	0.76%
2020/08/06	0	0.00	13	26.68	26.65	-13	133	-9.75%
2020/08/05	0.1	26.70	0	0.00	26.70	0.1	133	0.10%
2020/08/04	13.1	26.60	0	0.00	26.80	13.1	135	9.64%
2020/07/31	1	26.50	0	0.00	26.60	1	135	0.74%
2020/07/30	0.2	26.60	0	0.00	26.65	0.2	136	0.15%
2020/07/28	0	0.00	1	26.35	26.10	-1	138	-0.72%
2020/07/22	4	26.46	1	26.55	27.00	3	149	2.00%
2020/07/20	1	26.10	0	0.00	26.20	1	146	0.68%
2020/07/17	3	26.73	0	0.00	26.70	3	144	2.08%
2020/07/10	4.4	27.54	1	27.80	27.40	3.4	137	2.47%
2020/07/09	1	28.05	1	28.00	28.00	0	135	0.00%
2020/07/08	0.9	27.90	0	0.00	28.00	0.9	134	0.66%
2020/07/07	4	28.25	3	28.45	28.25	1	132	0.75%
2020/07/06	9	30.44	4	30.45	30.45	5	127	3.93%
2020/07/03	1	30.20	1	30.25	30.20	0	118	0.00%
2020/06/23	0	0.00	8	29.50	29.55	-8	113	-7.06%
2020/06/22	1	29.45	0	0.00	29.40	1	114	0.88%
2020/06/18	0.6	29.40	0	0.00	29.50	0.6	117	0.51%
2020/06/17	0	0.00	1	29.45	29.55	-1	117	-0.85%
2020/06/12	0	0.00	1	28.25	29.35	-1	131	-0.76%
2020/06/11	3	29.15	0	0.00	28.95	3	134	2.22%
2020/06/10	2	29.40	0	0.00	29.35	2	136	1.47%
2020/06/05	7	29.27	2.1	29.29	29.30	4.9	149	3.29%
2020/06/04	0	0.00	1	29.25	29.30	-1	151	-0.66%
2020/06/03	3	29.00	0	0.00	29.10	3	151	1.98%
2020/05/28	4	29.15	2	29.18	28.80	2	149	1.34%
2020/05/27	2	29.20	0	0.00	29.20	2	150	1.33%
2020/05/25	1	28.50	0	0.00	28.80	1	149	0.67%
2020/05/19	0.1	28.50	0	0.00	28.50	0.1	154	0.05%
2020/05/15	1	28.30	0	0.00	28.75	1	154	0.65%
2020/05/14	1	28.55	0	0.00	28.50	1	155	0.64%
2020/05/13	1	28.95	0	0.00	28.95	1	154	0.65%
2020/05/11	0	0.00	1	29.60	29.45	-1	155	-0.64%
2020/05/07	0	28.70	0	0.00	28.85	0	161	0.00%
2020/05/06	2	28.85	0	0.00	28.90	2	164	1.22%
2020/05/05	5	28.50	1	28.55	28.50	4	165	2.42%
2020/05/04	3.8	28.55	0	0.00	28.45	3.8	167	2.23%
2020/04/30	0	0.00	1	29.35	28.90	-1	169	-0.59%
2020/04/29	21	28.70	13	28.57	29.00	8	170	4.70%
2020/04/27	0	26.50	0	0.00	26.50	0	172	0.00%
2020/04/24	0	26.15	0	0.00	26.25	0	173	0.00%
2020/04/16	0	0.00	2	26.73	26.90	-2	183	-1.09%
2020/04/14	0	0.00	1	26.40	26.65	-1	186	-0.53%
2020/04/13	0	26.00	0	0.00	26.15	0	187	0.00%
2020/04/10	0	26.25	0	0.00	26.45	0	188	0.00%
2020/04/09	1	26.15	2	26.15	26.30	-1	189	-0.53%
2020/04/07	2	25.50	0	0.00	25.50	2	187	1.07%
2020/04/06	0	25.35	0	0.00	25.35	0	187	0.00%
2020/04/01	10	25.30	0	0.00	25.55	10	186	5.35%
2020/03/30	4	24.65	0	0.00	25.45	4	186	2.15%
2020/03/27	10	25.08	0	0.00	25.00	10	185	5.38%
2020/03/26	0	0.00	2	25.10	25.15	-2	184	-1.08%
2020/03/23	0	22.65	0	0.00	23.45	0	179	0.00%
2020/03/20	0.2	22.85	0	0.00	23.40	0.2	182	0.11%
2020/03/19	0	0.00	2	21.28	21.45	-2	182	-1.10%
2020/03/18	0	0.00	1	22.70	23.00	-1	179	-0.56%
2020/03/17	1	22.70	0	0.00	23.10	1	177	0.56%
2020/03/16	1	24.10	0	0.00	23.95	1	174	0.57%
2020/03/13	2	23.95	6.8	23.71	24.10	-4.8	174	-2.75%
2020/03/12	4	25.79	0	0.00	25.55	4	171	2.34%
2020/03/09	0	0.00	1	28.25	28.05	-1	160	-0.62%
2020/03/06	1	28.40	0	0.00	28.50	1	159	0.63%
2020/03/05	1	28.70	0	0.00	28.70	1	160	0.62%
2020/03/04	0	28.40	0	0.00	28.60	0	161	0.00%
2020/03/03	0	28.40	0	0.00	28.40	0	164	0.00%
2020/02/27	2	28.55	0	0.00	28.90	2	163	1.23%
2020/02/26	0	29.10	0	0.00	28.95	0	162	0.00%
2020/02/24	0	0.00	1	29.40	29.20	-1	161	-0.62%
2020/02/21	3	29.30	0	0.00	29.35	3	161	1.86%
2020/02/20	5	29.25	10	29.30	29.25	-5	162	-3.07%
2020/02/14	0	0.00	1	29.45	29.45	-1	176	-0.57%
2020/02/10	2	29.70	23	29.59	29.40	-21	177	-11.84%
2020/02/07	17	29.00	0	0.00	29.15	17	171	9.89%
2020/02/06	1	28.60	0	0.00	28.85	1	170	0.59%
2020/02/05	1	28.00	23	27.95	27.95	-22	169	-12.98%
2020/02/03	3	26.95	0	0.00	27.10	3	164	1.82%
2020/01/31	6	28.01	20	28.00	28.30	-14	161	-8.70%
2020/01/30	11	28.56	4	28.45	28.35	7	159	4.40%
2020/01/20	3	30.00	0	0.00	30.10	3	153	1.96%
2020/01/17	0	0.00	1	30.40	30.15	-1	155	-0.64%
2020/01/16	5	30.30	0	0.00	30.30	5	152	3.28%
2020/01/14	1	29.80	2	29.70	30.00	-1	153	-0.65%
2020/01/13	7	30.01	0	0.00	30.00	7	150	4.65%
2020/01/09	1	30.20	3	30.20	30.20	-2	152	-1.31%
2020/01/08	3	30.38	16	30.43	30.25	-13	152	-8.55%
2020/01/03	5	31.09	1	30.85	30.65	4	165	2.42%
2019/12/30	0	30.80	0	0.00	30.80	0	179	0.00%
2019/12/27	0	0.00	0.8	31.00	31.10	-0.8	184	-0.43%
2019/12/26	0	31.10	0	0.00	31.10	0	185	0.00%
2019/12/23	0.8	30.70	1	30.80	30.75	-0.2	197	-0.10%
2019/12/20	1	30.65	0	0.00	30.70	1	200	0.50%
2019/12/19	1	30.80	0	0.00	30.60	1	201	0.50%
2019/12/18	0.3	30.50	0	0.00	30.55	0.3	203	0.15%
2019/12/17	24	30.59	3	30.60	30.40	21	211	9.93%
2019/12/16	1	30.55	4	30.59	30.60	-3	212	-1.41%
2019/12/13	1.2	30.76	7	31.14	30.75	-5.8	213	-2.71%
2019/12/12	0	0.00	1	31.45	31.45	-1	213	-0.47%
2019/12/11	1	31.60	0	0.00	31.60	1	227	0.44%
2019/12/10	2	31.85	0	0.00	31.45	2	230	0.87%
2019/12/09	2	32.00	2	31.95	31.85	0	236	0.00%
2019/12/06	2	31.80	0	0.00	31.75	2	250	0.80%
2019/12/05	0	0.00	1	32.05	31.65	-1	259	-0.39%
2019/12/04	0.2	31.35	0	0.00	31.30	0.2	272	0.07%
2019/12/03	2	31.10	0	0.00	31.20	2	281	0.71%
2019/12/02	3	31.55	3	31.55	31.25	0	292	0.00%
2019/11/29	0	0.00	5	31.85	31.60	-5	305	-1.63%
2019/11/28	2	32.25	5	32.08	32.10	-3	312	-0.96%
2019/11/22	1	31.50	0	0.00	31.50	1	381	0.26%
2019/11/21	0	0.00	2	31.60	31.75	-2	415	-0.48%
2019/11/19	2	32.00	3	32.00	31.80	-1	651	-0.15%
2019/11/18	7	31.86	2	31.85	31.95	5	669	0.75%
2019/11/15	2	31.00	0	0.00	31.20	2	684	0.29%
2019/11/14	0	0.00	1	30.75	30.85	-1	694	-0.14%
2019/11/13	2	30.80	1	30.50	30.70	1	705	0.14%
2019/11/12	1	30.10	0	0.00	30.10	1	718	0.14%
2019/11/11	3	30.10	0.8	30.10	30.10	2.2	746	0.29%
2019/11/08	0	30.45	0	0.00	30.55	0	755	0.00%
2019/11/07	1.1	30.49	0	0.00	30.45	1.1	792	0.14%
2019/11/06	0	0.00	4	30.73	30.55	-4	809	-0.49%
2019/11/04	0.4	30.60	0	0.00	30.80	0.4	848	0.05%
2019/10/25	0	0.00	0.1	31.60	31.65	-0.1	1,027	-0.01%
2019/10/24	2	31.20	2	31.15	31.00	0	1,111	0.00%
2019/10/22	2	31.10	0	0.00	31.25	2	1,240	0.16%
2019/10/18	3	31.35	0	0.00	31.10	3	1,290	0.23%
2019/10/16	2	30.23	7	30.43	30.40	-5	1,292	-0.39%
2019/10/15	5	29.99	1	29.95	29.95	4	1,294	0.31%
2019/10/09	6	30.48	2	30.55	30.50	4	1,286	0.31%
2019/10/08	2	31.65	0	0.00	31.65	2	1,282	0.16%
2019/10/07	10	30.86	23	31.56	31.55	-13	1,285	-1.01%
2019/10/04	4	30.34	4	30.70	30.30	0	1,280	0.00%
2019/10/03	12	30.70	1	30.65	30.65	11	1,282	0.86%
2019/10/02	0	0.00	0	31.50	31.25	0	1,293	0.00%
2019/10/01	7	31.39	1	31.55	31.30	6	1,299	0.46%
2019/09/27	6	31.64	6	31.78	31.60	0	1,316	0.00%
2019/09/26	4	32.78	0	0.00	32.55	4	1,360	0.29%
2019/09/25	6	33.06	12	33.10	33.05	-6	1,394	-0.43%
2019/09/24	3	33.67	2	33.93	33.60	1	1,393	0.07%
2019/09/23	6	33.60	1	33.60	33.60	5	1,391	0.36%
2019/09/20	4	33.60	1	34.15	33.60	3	1,389	0.22%
2019/09/19	5	33.82	1	33.50	33.70	4	1,380	0.29%
2019/09/18	4	33.99	7	34.11	33.70	-3	1,377	-0.22%
2019/09/17	7	34.39	0	0.00	34.25	7	1,373	0.51%
2019/09/16	12	33.74	22	33.90	34.80	-10	1,368	-0.73%
2019/09/12	4	33.15	1	33.25	33.00	3	1,353	0.22%
2019/09/11	11	32.76	10	32.98	33.20	1	1,350	0.07%
2019/09/10	17	32.25	17	32.46	32.50	0	1,343	0.00%
2019/09/09	16	33.90	4	33.83	33.65	12	1,326	0.90%
2019/09/06	46	34.21	51	34.38	34.45	-5	1,316	-0.38%
2019/09/05	14	35.28	11	35.59	35.00	3	1,300	0.23%
2019/09/04	6	35.04	30	35.41	35.30	-24	1,289	-1.86%
2019/09/03	14	34.84	3	35.35	34.50	11	1,279	0.86%
2019/09/02	12	35.54	7	36.04	35.50	5	1,264	0.40%
2019/08/30	4	35.71	8	35.80	35.45	-4	1,257	-0.32%
2019/08/29	15	35.53	3	35.55	35.35	12	1,245	0.96%
2019/08/28	9	35.86	8	36.09	35.95	1	1,233	0.08%
2019/08/27	36	36.09	46	36.35	36.05	-10	1,219	-0.82%
2019/08/26	40	35.35	74	35.41	34.90	-34	1,185	-2.87%
2019/08/23	108.2	37.80	97	37.73	36.70	11.2	1,151	0.97%	大買/
2019/08/22	1	36.30	49	37.49	37.55	-48	954	-5.03%
2019/08/21	46	33.46	46	33.63	34.15	0	914	0.00%
2019/08/20	37	33.31	20	33.30	32.90	17	894	1.90%
2019/08/19	12	33.44	3	34.13	33.40	9	871	1.03%
2019/08/16	7	33.56	14	33.65	33.80	-7	857	-0.82%
2019/08/15	11	32.19	33	32.80	33.30	-22	845	-2.60%
2019/08/14	44	33.42	9	33.83	32.65	35	827	4.23%
2019/08/13	7	34.27	49	34.37	34.65	-42	798	-5.26%
2019/08/12	26	34.50	47	34.63	35.15	-21	785	-2.67%
2019/08/08	28	31.95	19	32.34	32.75	9	749	1.20%
2019/08/07	14	32.07	4.8	32.30	31.40	9.2	733	1.25%
2019/08/06	10	30.23	20	30.42	31.75	-10	711	-1.41%
2019/08/05	11	31.60	9.2	32.08	31.20	1.8	691	0.26%
2019/08/02	67	32.09	21	32.17	31.60	46	678	6.78%
2019/08/01	28	34.57	10.8	34.50	34.35	17.2	645	2.66%
2019/07/31	57	34.80	36	35.08	35.40	21	628	3.34%
2019/07/30	42	34.23	107	34.64	35.20	-65	600	-10.82%	大賣/
2019/07/29	27	34.15	71.8	33.96	33.80	-44.8	556	-8.04%
2019/07/26	157	35.67	51.8	35.45	35.20	105.2	517	20.32%	大買/鉅額交易
2019/07/25	45	33.28	70.2	34.06	34.55	-25.2	430	-5.85%
2019/07/24	15	30.08	17.6	30.12	31.45	-2.6	335	-0.78%
2019/07/23	10	29.46	5	29.46	29.45	5	300	1.66%
2019/07/22	6	27.78	16	27.61	28.60	-10	277	-3.61%
2019/07/19	9.4	26.08	4	26.00	26.00	5.4	249	2.17%
2019/07/18	3	26.35	16	26.74	26.40	-13	245	-5.29%
2019/07/17	17	26.56	0	0.00	26.35	17	243	6.99%
2019/07/16	1	27.20	0	0.00	27.30	1	240	0.42%
2019/07/12	6	27.37	8	27.25	27.20	-2	242	-0.82%
2019/07/11	1.6	27.08	2	27.08	27.15	-0.4	239	-0.17%
2019/07/10	6.1	26.86	10	26.56	26.30	-3.9	234	-1.67%
2019/07/09	7.1	27.06	1	27.45	27.05	6.1	230	2.64%
2019/07/08	4	28.76	16	29.02	29.30	-12	225	-5.31%
2019/07/05	4	29.99	11	29.73	29.90	-7	210	-3.32%
2019/07/04	9	30.04	5	29.93	30.00	4	205	1.95%
2019/07/03	41	29.87	14	29.41	29.75	27	185	14.53%
2019/07/02	43	27.28	54.6	28.15	28.35	-11.6	136	-8.51%
2019/07/01	1	25.70	4	25.85	25.85	-3	99	-3.01%
2019/06/27	0.1	25.50	0	0.00	25.60	0.1	101	0.10%
2019/06/24	4	25.50	0	0.00	25.50	4	102	3.92%
2019/06/21	0	25.40	6	25.40	25.50	-6	101	-5.92%
2019/06/20	3	25.45	8	25.25	25.45	-5	100	-4.96%
2019/06/19	1	25.35	1	25.45	25.35	0	101	0.00%
2019/06/18	5.2	25.27	1	25.15	25.05	4.2	101	4.16%
2019/06/13	3	25.05	0	0.00	25.30	3	100	2.99%
2019/06/04	0	0.00	1	25.15	25.00	-1	105	-0.95%
2019/05/30	0	0.00	2	25.20	25.20	-2	106	-1.88%
2019/05/24	3	24.95	1	24.90	24.95	2	120	1.67%
2019/05/22	0	0.00	0.8	25.00	25.00	-0.8	121	-0.66%
2019/05/17	0	0.00	0.8	25.05	25.00	-0.8	124	-0.64%
2019/05/15	1	25.25	1	25.35	25.50	0	124	0.00%
2019/05/09	3	25.15	0	0.00	25.20	3	121	2.47%
2019/05/08	0.2	25.35	0	0.00	25.45	0.2	120	0.17%
2019/05/07	0	0.00	2	25.83	25.65	-2	120	-1.66%
2019/05/06	0	0.00	1	24.70	24.70	-1	112	-0.89%
2019/05/02	0.2	24.70	0	0.00	24.80	0.2	111	0.18%
2019/04/25	1	25.00	0	0.00	25.00	1	108	0.92%
2019/04/23	0	0.00	4.5	25.06	25.00	-4.5	107	-4.18%
2019/04/22	3	24.75	0	0.00	24.80	3	106	2.83%
2019/04/19	0	0.00	0.4	24.80	24.80	-0.4	106	-0.41%
2019/04/18	0	0.00	4.9	24.94	25.00	-4.9	105	-4.63%
2019/04/17	0	0.00	1	24.55	24.70	-1	101	-0.99%
2019/04/15	1	24.25	1	24.10	24.10	0	101	0.00%
2019/04/12	0	24.10	0	0.00	24.30	0	100	0.00%
2019/04/10	2.2	24.39	0	0.00	24.25	2.2	97	2.26%
2019/04/09	0	24.50	0	0.00	24.50	0	95	0.00%
2019/04/08	0	24.55	1.1	24.55	24.65	-1.1	93	-1.14%
2019/04/02	2	24.60	1	24.90	24.55	1	93	1.07%
2019/04/01	1	24.35	0	0.00	24.40	1	92	1.08%
2019/03/29	0	0.00	0.4	24.50	24.60	-0.4	89	-0.45%
2019/03/28	1	24.80	0	0.00	24.70	1	88	1.13%
2019/03/26	0	24.90	0.1	24.90	25.00	-0.1	90	-0.13%
2019/03/25	0	24.70	0	0.00	24.75	0	93	0.00%
2019/03/22	0	24.95	0.8	24.95	24.95	-0.8	95	-0.83%
2019/03/21	0	0.00	3	24.95	24.95	-3	98	-3.04%
2019/03/12	1.1	25.05	0	0.00	25.05	1.1	106	1.03%
2019/03/11	4	24.95	1	25.10	25.10	3	105	2.86%
2019/03/07	1.1	26.10	0	0.00	26.05	1.1	103	1.07%
2019/03/06	1	26.20	0	0.00	26.20	1	102	0.98%
2019/03/04	1	26.15	13	25.67	26.30	-12	100	-11.92%
2019/02/27	0	25.30	0	0.00	25.40	0	86	0.00%
2019/02/26	0	25.35	0	0.00	25.40	0	86	0.00%
2019/02/25	10	25.55	0	0.00	25.50	10	86	11.55%
2019/02/22	0	25.30	2	25.35	25.35	-2	86	-2.31%
2019/02/21	0	25.25	0	0.00	25.25	0	85	0.01%
2019/02/20	0	25.30	1	25.40	25.30	-1	86	-1.15%
2019/02/19	0	25.25	1	25.40	25.30	-1	86	-1.16%
2019/02/15	0	25.20	0	0.00	25.20	0	85	0.00%
2019/02/14	2	25.35	0	0.00	25.30	2	84	2.37%
2019/02/11	0	24.90	0	0.00	25.00	0	81	0.01%
2019/01/30	0	24.85	0	0.00	24.90	0	83	0.00%
2019/01/29	1	24.35	0	0.00	24.55	1	84	1.19%
2019/01/25	0	24.40	0	0.00	24.45	0	84	0.00%
2019/01/24	0	0.00	2	24.30	24.35	-2	84	-2.37%
2019/01/23	0	0.00	4	24.13	24.30	-4	86	-4.63%
2019/01/22	1	24.35	0	0.00	24.15	1	89	1.12%
2019/01/21	0	24.30	0	0.00	24.40	0	90	0.00%
2019/01/18	2	24.20	2	24.25	24.25	0	95	0.00%
2019/01/17	1	24.75	0	0.00	24.35	1	100	1.00%
2019/01/14	0	24.60	0	0.00	24.50	0	105	0.00%
2019/01/11	1	24.60	0	0.00	24.60	1	106	0.94%
2019/01/09	1	25.00	0	0.00	25.00	1	106	0.94%
2019/01/04	2	24.28	2	24.50	24.80	0	117	0.00%
2019/01/02	1	25.10	1	25.10	25.10	0	126	0.00%
2018/12/28	3	24.62	2.3	24.88	25.30	0.7	127	0.54%
2018/12/27	2	24.65	2	24.85	24.95	0	130	0.00%
2018/12/25	3	24.62	3	24.78	24.85	0	134	0.00%
2018/12/24	1	24.85	1	25.15	25.25	0	132	0.00%
2018/12/22	0	0.00	1	25.00	25.15	-1	132	-0.75%
2018/12/20	2	24.93	3	24.97	24.85	-1	141	-0.71%
2018/12/19	1	25.55	1	25.70	25.45	0	151	0.00%
2018/12/18	1	25.55	2	25.63	25.60	-1	156	-0.64%
2018/12/17	0	0.00	0.6	26.35	26.40	-0.6	154	-0.39%
2018/12/14	4	26.10	5	26.19	26.00	-1	152	-0.65%
2018/12/12	0	0.00	1	24.75	25.10	-1	149	-0.67%
2018/12/10	1	24.55	0	0.00	24.65	1	147	0.68%
2018/12/06	1	23.50	0	0.00	23.45	1	145	0.69%
2018/12/05	2	23.40	0	0.00	23.60	2	145	1.38%
2018/12/04	0	0.00	0	23.50	23.50	0	146	0.00%
2018/11/26	0	22.55	0	0.00	22.55	0	161	0.00%
2018/11/23	1	22.50	1	22.60	22.60	0	162	0.00%
2018/11/21	2	22.65	2	22.55	22.55	0	166	0.00%
2018/11/15	1.1	22.00	1	22.10	22.10	0.1	183	0.03%
2018/11/12	1	21.75	1	21.75	21.75	0	198	0.00%
2018/11/02	1	21.85	0	0.00	21.80	1	212	0.47%
2018/10/31	2	21.28	2	21.50	21.50	0	213	0.00%
2018/10/30	3	21.00	3	21.20	21.35	0	212	0.00%
2018/10/29	3	21.28	3	21.35	21.35	0	209	0.00%
2018/10/26	5	21.51	13	21.55	21.60	-8	209	-3.83%
2018/10/25	2	22.03	2	21.85	21.85	0	206	0.00%
2018/10/24	1	22.55	1	22.65	22.65	0	203	0.00%
2018/10/23	2	22.90	14	22.65	22.70	-12	204	-5.87%
2018/10/22	1	23.10	1	23.15	23.15	0	203	0.00%
2018/10/19	6	23.06	1	23.20	23.05	5	204	2.44%
2018/10/12	2	23.00	4	23.21	23.50	-2	217	-0.92%
2018/10/09	9	26.38	3	26.40	26.40	6	210	2.85%
2018/10/08	2	26.88	2	27.05	27.10	0	219	0.00%
2018/10/05	2	26.93	2	27.00	27.45	0	220	0.00%
2018/10/03	0.2	27.55	0	0.00	27.70	0.2	226	0.09%
2018/09/28	1	27.50	1	27.75	27.55	0	237	0.00%
2018/09/27	1	27.90	1	28.15	27.50	0	234	0.00%
2018/09/26	0.2	28.10	0	0.00	28.35	0.2	237	0.08%
2018/09/25	1	27.00	0	0.00	27.25	1	233	0.43%
2018/09/21	0.1	27.25	0	0.00	27.25	0.1	231	0.04%
2018/09/19	0.1	27.20	0	0.00	27.40	0.1	236	0.06%
2018/09/14	0.2	27.70	0	0.00	27.90	0.2	243	0.08%
2018/09/12	0	27.65	4	27.55	27.65	-4	246	-1.62%
2018/09/06	1	28.10	0	0.00	28.45	1	263	0.38%
2018/09/05	6	28.05	1	28.45	28.45	5	265	1.89%
2018/09/04	20	28.10	5.6	28.34	28.45	14.4	262	5.49%
2018/08/27	9	24.81	8	24.89	24.85	1	262	0.38%
2018/08/24	1	24.60	3	24.72	24.95	-2	258	-0.77%
2018/08/23	0	0.00	5	24.70	24.95	-5	264	-1.89%
2018/08/22	4	25.18	4	25.10	24.95	0	275	0.00%
2018/08/21	7	25.40	0	0.00	25.20	7	280	2.49%
2018/08/20	1	24.70	1.1	25.04	25.35	-0.1	287	-0.03%
2018/08/17	1	24.35	0	0.00	24.30	1	284	0.35%
2018/08/16	1	23.30	6	23.52	24.00	-5	284	-1.76%
2018/08/15	0.1	23.85	0	0.00	23.85	0.1	284	0.04%
2018/08/14	1	24.00	1	24.00	24.00	0	283	0.00%
2018/08/13	1	23.75	14	23.91	24.20	-13	290	-4.48%
2018/08/10	0	0.00	6	24.50	24.25	-6	283	-2.11%
2018/08/09	5	25.17	0	0.00	25.00	5	279	1.79%
2018/08/08	4	25.84	0	0.00	25.45	4	279	1.43%
2018/08/07	1	25.90	1	25.95	25.90	0	275	0.00%
2018/08/03	0	0.00	15	25.76	25.70	-15	276	-5.42%
2018/07/24	1	25.35	0	0.00	25.35	1	357	0.28%
2018/07/23	1	25.35	4	25.44	25.70	-3	357	-0.84%
2018/07/18	0	0.00	5	26.50	26.35	-5	363	-1.38%
2018/07/17	7	26.38	10	26.36	26.55	-3	362	-0.83%
2018/07/16	0	0.00	1	25.20	25.30	-1	355	-0.28%
2018/07/12	1	25.05	1	25.30	25.30	0	358	0.00%
2018/07/10	2	24.30	2	24.50	25.35	0	370	0.00%
2018/07/09	3	24.13	4	24.28	24.75	-1	370	-0.27%
2018/07/06	2	25.73	0	0.00	25.75	2	361	0.55%
2018/07/05	0	0.00	1	26.00	25.95	-1	387	-0.26%
2018/07/04	0	0.00	5	26.35	26.45	-5	384	-1.30%
2018/07/03	0	0.00	13	27.21	27.20	-13	381	-3.40%
2018/07/02	0	0.00	4	27.95	27.85	-4	376	-1.06%
2018/06/29	2	28.30	1	28.25	28.10	1	377	0.26%
2018/06/28	1	28.30	3	28.30	28.25	-2	376	-0.53%
2018/06/27	5	29.95	9	30.06	30.00	-4	375	-1.07%
2018/06/26	6	29.91	0	0.00	30.00	6	369	1.62%
2018/06/25	1	30.20	0	0.00	30.40	1	365	0.27%
2018/06/22	1	30.35	0	0.00	30.55	1	364	0.27%
2018/06/19	0	0.00	1	31.45	31.40	-1	381	-0.26%
2018/06/15	12	31.53	0	0.00	31.50	12	386	3.10%
2018/06/14	10	31.70	0	0.00	31.70	10	394	2.53%
2018/06/13	13	31.69	9	31.69	31.75	4	400	1.00%
2018/06/08	1	32.20	0	0.00	32.35	1	418	0.24%
2018/06/07	5	32.44	2	32.63	32.70	3	416	0.72%
2018/06/06	1	31.60	0	0.00	31.60	1	405	0.25%
2018/06/01	0	0.00	0.3	31.80	31.55	-0.3	402	-0.07%
2018/05/31	8	30.96	0	0.00	31.25	8	403	1.98%
2018/05/30	2	30.77	5	30.68	30.60	-3	399	-0.75%
2018/05/29	1.3	31.45	1	31.40	31.30	0.3	390	0.08%
2018/05/28	2	31.78	8	32.13	32.00	-6	385	-1.55%
2018/05/25	0	0.00	3	32.70	32.60	-3	378	-0.79%
2018/05/23	0	0.00	23	33.06	33.00	-23	377	-6.09%
2018/05/22	0	0.00	5	33.19	33.25	-5	375	-1.33%
2018/05/21	0	0.00	4	33.55	33.20	-4	374	-1.07%
2018/05/18	5	33.54	1	33.60	33.80	4	368	1.08%
2018/05/17	27	33.80	0	0.00	33.80	27	375	7.19%
2018/05/16	0	0.00	0	34.30	33.95	0	375	0.00%
2018/05/14	2	34.38	3	34.32	34.45	-1	389	-0.26%
2018/05/11	2	34.15	6	34.20	34.25	-4	397	-1.01%
2018/05/10	0	0.00	15	34.13	34.20	-15	396	-3.79%
2018/05/09	4	34.20	3	34.17	34.15	1	397	0.25%
2018/05/08	2	33.78	0	0.00	33.85	2	405	0.49%
2018/05/07	5	33.69	27	33.63	33.60	-22	404	-5.43%
2018/05/04	16.1	33.81	14	33.79	33.80	2.1	401	0.51%
2018/05/03	2	34.18	25	34.10	34.05	-23	396	-5.80%
2018/05/02	13	34.94	14	34.90	34.80	-1	382	-0.26%
2018/04/25	0	0.00	1	38.80	38.35	-1	341	-0.29%
2018/04/24	0	0.00	12	38.37	38.30	-12	345	-3.48%
2018/04/23	2	38.55	0	0.00	38.60	2	343	0.58%
2018/04/19	0	0.00	1	38.90	38.50	-1	344	-0.29%
2018/04/18	8	38.25	4	38.25	38.30	4	343	1.17%
2018/04/17	3	37.93	7	37.86	37.85	-4	347	-1.15%
2018/04/16	9	38.17	0	0.00	38.05	9	343	2.62%
2018/04/13	9	38.62	0	0.00	38.50	9	334	2.69%
2018/04/12	12	38.57	0	0.00	38.65	12	335	3.58%
2018/04/11	2	38.63	1	38.70	38.50	1	332	0.30%
2018/04/10	3	39.50	3	39.57	39.45	0	308	0.00%
2018/04/09	6	39.57	9	39.54	39.50	-3	311	-0.96%
2018/04/03	1	39.75	5	39.65	39.80	-4	311	-1.28%
2018/04/02	2	39.70	2	39.90	39.85	0	311	0.00%
2018/03/31	0	41.50	0	0.00	40.10	0	311	0.00%
2018/03/30	2	40.25	1	40.20	40.20	1	312	0.32%
2018/03/29	1	40.20	0	0.00	40.10	1	313	0.32%
2018/03/28	0	42.80	1	40.05	40.05	-1	314	-0.32%
2018/03/27	3	40.40	0	0.00	40.30	3	314	0.96%
2018/03/26	1	40.00	10	39.85	40.05	-9	313	-2.87%
2018/03/23	7	39.91	1	40.00	39.95	6	316	1.90%
2018/03/22	34	40.56	63	40.30	40.30	-29	316	-9.16%
2018/03/21	3	41.60	10	41.63	41.55	-7	298	-2.34%
2018/03/20	22	41.12	2	41.43	41.50	20	292	6.83%
2018/03/19	20	41.04	1	41.00	41.05	19	285	6.64%
2018/03/16	16	41.20	16	41.14	41.00	0	280	0.00%
2018/03/15	24	40.65	15	40.91	41.30	9	274	3.28%
2018/03/14	0	0.00	2	40.10	40.10	-2	271	-0.74%
2018/03/13	1	39.95	2	40.03	39.95	-1	272	-0.37%
2018/03/12	2	39.73	0	0.00	39.75	2	272	0.73%
2018/03/09	5	39.55	0	0.00	39.75	5	280	1.78%
2018/03/08	0	0.00	2	39.50	39.45	-2	284	-0.70%
2018/03/07	0	42.40	0	0.00	39.40	0	288	0.00%
2018/03/06	2	39.43	0	0.00	39.40	2	297	0.67%
2018/03/05	7	39.83	1	39.80	39.70	6	300	2.00%
2018/03/02	2	39.83	0	0.00	39.80	2	300	0.67%
2018/03/01	1	39.90	0	0.00	39.90	1	300	0.33%
2018/02/27	0	0.00	1	39.95	39.90	-1	302	-0.33%
2018/02/26	1	39.85	4	39.95	39.90	-3	304	-0.98%
2018/02/23	2	40.08	4	40.11	40.00	-2	304	-0.66%
2018/02/22	0	42.50	7	40.00	40.00	-7	306	-2.29%
2018/02/21	0	0.00	1	39.65	39.90	-1	307	-0.33%
2018/02/12	2	39.20	3	39.25	39.30	-1	310	-0.32%
2018/02/09	1	38.85	1	39.00	39.05	0	313	0.00%
2018/02/07	1	40.00	4	39.94	39.90	-3	315	-0.95%
2018/02/06	9	39.97	1	40.30	39.70	8	316	2.53%
2018/02/05	4	40.54	2	39.85	40.95	2	309	0.65%
2018/02/01	1	40.10	15	40.07	40.15	-14	318	-4.39%
2018/01/31	4	40.10	6	40.19	39.95	-2	332	-0.60%
2018/01/29	1	40.40	0	0.00	40.40	1	477	0.21%
2018/01/26	4	40.75	0	0.00	40.70	4	478	0.84%
2018/01/23	0	0.00	15	40.17	40.15	-15	491	-3.05%
2018/01/19	1	40.10	0	0.00	40.15	1	512	0.19%
2018/01/18	5	40.20	3	40.25	40.15	2	512	0.39%
2018/01/17	0	0.00	2	40.15	40.20	-2	512	-0.39%
2018/01/15	1	40.15	0	0.00	40.10	1	525	0.19%
2018/01/12	1	40.25	0	0.00	40.15	1	529	0.19%
2018/01/11	6	40.07	4	40.10	40.10	2	534	0.37%
2018/01/10	1	40.70	0	0.00	40.60	1	534	0.19%
2018/01/09	1	40.80	3	40.80	40.85	-2	547	-0.37%
2018/01/08	1	41.15	0	0.00	40.70	1	553	0.18%
2018/01/04	2	41.60	0	0.00	41.50	2	562	0.36%
2018/01/03	1	41.65	17	41.59	41.65	-16	577	-2.77%
2018/01/02	0	0.00	13	40.88	41.15	-13	577	-2.25%

《台北股市》7月7日股市備忘錄YAHOO!奇摩新聞－2020/07/06

【時報-台北電】7月7日股市備忘錄：＊除權息交易：南亞、聚陽、南光、凌群、奇力新、敦吉、基泰、亞光、全台、健鼎、港建、一零四、茂訊、緯創、泰碩、閎康、友華、杏一、駐龍、國精化、正文、燦星網、數字、協益、富爾特、瑞儀、幃翔、明達醫、宏觀、普鴻、慧智、鈺太、東捷、致新＊法說會：聯亞、巨路、昇佳電子、元太＊增資股買賣：智伸科＊注意股票：金像電、創意、立積、祥碩、譜...詳全文

協益相關文章

- 阿布波股票出貨波動研究

協益相關影音