威致 (2028)-玉山券商分點個股進出

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

威致

(2028)

可現股當沖

股價
27.25
漲跌
▲0.55
漲幅
+2.06%
成交量
223張
產業
上市鋼鐵類股
310人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

威致 (2028)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/30	5	26.80	0	0.00	26.70	5	847	0.59%
2024/05/29	5	27.30	0	0.00	26.90	5	847	0.59%
2024/05/27	0	0.00	1	26.80	26.75	-1	848	-0.12%
2024/05/24	1	26.80	0	0.00	26.70	1	861	0.12%
2024/05/23	5	27.10	0	27.05	26.95	5	859	0.58%
2024/05/22	2	27.70	1	27.70	27.70	1	854	0.12%
2024/05/21	5	28.60	9	28.61	28.55	-4	844	-0.47%
2024/05/20	1	29.05	0.1	28.90	28.80	0.9	838	0.11%
2024/05/17	7	28.15	1	28.25	28.50	6	804	0.75%
2024/05/16	5	28.10	7	28.12	28.50	-2	802	-0.25%
2024/05/15	0	0.00	12	28.25	28.50	-12	792	-1.51%
2024/05/14	0	0.00	1	28.00	28.00	-1	760	-0.13%
2024/05/13	5	26.22	1	26.20	26.20	4	732	0.55%
2024/05/08	10	25.70	0	0.00	25.75	10	728	1.37%
2024/05/06	5	26.23	0	0.00	26.30	5	721	0.69%
2024/04/30	4	26.84	0	0.00	26.60	4	705	0.57%
2024/04/26	5	26.47	0	0.00	26.60	5	694	0.72%
2024/04/23	2	27.98	2	27.88	27.45	0	680	0.00%
2024/04/22	0	0.00	17	27.47	27.45	-17	675	-2.52%
2024/04/19	7	27.71	4	28.05	28.05	3	664	0.45%
2024/04/18	8	28.45	18	28.36	28.40	-10	634	-1.58%
2024/04/16	0	0.00	1	26.20	26.30	-1	584	-0.17%
2024/04/15	1	27.45	0	0.00	27.15	1	577	0.17%
2024/04/12	1	27.50	0	0.00	27.40	1	564	0.18%
2024/04/11	2	28.28	48	28.08	28.25	-46	547	-8.39%
2024/04/10	52	29.86	1	28.80	28.60	51	546	9.33%
2024/04/09	18	29.26	30	28.95	29.60	-12	511	-2.35%
2024/04/08	11	27.80	0.3	27.30	27.60	10.7	342	3.13%
2024/04/03	1	26.00	6	27.23	25.75	-5	304	-1.64%
2024/04/02	1	25.20	0	0.00	25.20	1	274	0.36%
2024/04/01	0	0.00	12	25.02	25.20	-12	281	-4.26%
2024/03/27	0	0.00	1	25.90	25.90	-1	341	-0.29%
2024/03/25	0	0.00	1	25.80	25.65	-1	398	-0.25%
2024/03/22	1	25.25	3	25.28	25.65	-2	448	-0.45%
2024/03/21	1	25.40	0	0.00	25.25	1	578	0.17%
2024/03/19	0	0.00	3	25.50	25.65	-3	594	-0.50%
2024/03/18	0.1	26.10	0	0.00	25.80	0.1	592	0.01%
2024/03/14	9	26.30	3	26.50	26.45	6	577	1.04%
2024/03/06	0	0.00	2	25.60	25.60	-2	536	-0.37%
2024/02/29	6.1	26.02	0	0.00	26.00	6.1	534	1.13%
2024/02/27	6	25.75	9	25.26	26.05	-3	528	-0.57%
2024/02/19	0	0.00	0.1	25.55	25.70	-0.1	512	-0.03%
2024/01/30	0.1	24.70	0	0.00	24.30	0.1	502	0.01%
2024/01/17	0.1	24.00	0	0.00	23.65	0.1	498	0.01%
2024/01/16	1	24.40	0	0.00	24.40	1	494	0.20%
2024/01/09	1	25.60	0	0.00	25.30	1	490	0.20%
2024/01/03	4	25.80	0	0.00	25.80	4	475	0.84%
2023/12/26	5	27.15	0	0.00	26.80	5	456	1.09%
2023/12/25	3	26.80	3	27.65	27.45	0	449	0.00%
2023/12/20	0.2	27.24	1	28.55	27.25	-0.8	386	-0.21%
2023/12/19	2.1	26.44	1	26.85	26.80	1.1	338	0.31%
2023/12/18	3	27.23	3.4	27.84	27.50	-0.4	288	-0.12%
2023/12/15	0	0.00	1	26.25	26.25	-1	156	-0.64%
2023/12/12	2	24.20	0	0.00	23.95	2	161	1.23%
2023/12/08	0.1	24.08	0	0.00	24.35	0.1	166	0.04%
2023/12/07	3	24.25	0	0.00	24.25	3	166	1.80%
2023/11/28	0	0.00	4	24.30	24.70	-4	172	-2.32%
2023/11/24	0.1	24.10	0	0.00	24.00	0.1	171	0.03%
2023/11/17	0	0.00	1	23.80	23.80	-1	171	-0.58%
2023/10/24	0	0.00	1	22.40	22.30	-1	257	-0.39%
2023/10/02	0	0.00	3	23.38	23.40	-3	277	-1.08%
2023/09/28	1	24.05	0	0.00	23.75	1	274	0.36%
2023/09/20	0	0.00	0.3	24.90	24.85	-0.3	281	-0.11%
2023/09/18	2	25.30	0	0.00	25.10	2	285	0.70%
2023/09/15	1	25.10	1	24.90	25.20	0	277	0.00%
2023/09/05	0	0.00	1	24.30	24.25	-1	303	-0.33%
2023/08/24	0	0.00	1	23.60	23.60	-1	309	-0.32%
2023/08/18	0	24.20	0	0.00	24.05	0	321	0.01%
2023/08/16	1.4	23.61	0	0.00	23.50	1.4	323	0.44%
2023/08/10	1	24.25	0	0.00	24.35	1	323	0.31%
2023/08/07	1	24.75	0	0.00	24.90	1	320	0.31%
2023/08/04	1	25.60	0	0.00	25.65	1	314	0.32%
2023/08/02	3	25.67	2	25.78	25.00	1	304	0.33%
2023/08/01	2	24.85	0	0.00	24.85	2	281	0.71%
2023/07/28	0	0.00	2	24.40	24.50	-2	275	-0.73%
2023/07/03	0	0.00	0	24.29	24.15	0	284	-0.01%
2023/06/15	0.1	24.15	0	0.00	24.15	0.1	280	0.02%
2023/06/12	0	0.00	1	26.45	26.30	-1	272	-0.37%
2023/06/09	0	0.00	5	26.50	26.65	-5	290	-1.72%
2023/06/06	0	0.00	5	26.37	26.90	-5	316	-1.58%
2023/05/15	0	0.00	0.3	25.10	25.40	-0.3	404	-0.07%
2023/05/09	0	0.00	0	25.25	25.45	0	451	0.00%
2023/05/04	0.1	25.80	0	0.00	26.00	0.1	506	0.01%
2023/04/25	5	25.70	0	0.00	25.50	5	716	0.70%
2023/04/24	0.1	26.25	0	0.00	26.05	0.1	784	0.01%
2023/04/19	0.1	27.24	0	0.00	27.10	0.1	848	0.01%
2023/04/17	0	0.00	2	27.58	27.55	-2	859	-0.23%
2023/04/14	1	27.80	0	0.00	27.75	1	873	0.11%
2023/04/13	2	28.13	1	28.10	28.10	1	882	0.11%
2023/04/10	1	27.35	2	27.40	27.45	-1	971	-0.10%
2023/04/07	2	27.30	0	0.00	27.30	2	987	0.20%
2023/03/29	1	27.65	1	27.60	27.60	0	1,333	0.00%
2023/03/24	4	27.75	0	0.00	27.75	4	1,419	0.28%
2023/03/23	0	0.00	1.1	27.55	27.65	-1.1	1,511	-0.07%
2023/03/22	0.1	27.90	0	28.15	27.75	0	1,595	0.00%
2023/03/16	0.1	28.00	0	0.00	27.55	0.1	1,706	0.00%
2023/03/15	0	0.00	2	28.95	28.60	-2	1,696	-0.12%
2023/03/14	12	29.50	0.1	29.15	29.05	12	1,704	0.70%
2023/03/10	2	28.50	0	0.00	28.40	2	1,712	0.12%
2023/03/09	4	28.90	0	0.00	28.75	4	1,715	0.23%
2023/03/08	0	0.00	0.1	29.05	29.15	-0.1	1,724	0.00%
2023/03/07	0	0.00	0	29.00	29.05	0	1,724	0.00%
2023/03/06	0.1	28.80	0	0.00	28.90	0.1	1,723	0.00%
2023/03/02	0	0.00	1	28.90	28.80	-1	1,742	-0.06%
2023/03/01	6	28.22	0	0.00	28.10	6	1,738	0.35%
2023/02/24	0	29.50	0	0.00	28.70	0	1,733	0.00%
2023/02/22	0.1	28.60	4.3	28.70	28.50	-4.2	1,725	-0.24%
2023/02/21	5.1	29.24	3	29.10	29.00	2	1,722	0.12%
2023/02/20	1	29.50	0	0.00	29.45	1	1,745	0.06%
2023/02/17	0	0.00	1	29.40	29.40	-1	1,762	-0.06%
2023/02/16	16	28.99	2	29.50	28.80	14	1,780	0.79%
2023/02/15	10	28.30	0	0.00	28.35	10	1,770	0.56%
2023/02/14	0.1	28.50	0	0.00	28.35	0.1	1,767	0.00%
2023/02/13	4	28.65	1	28.65	28.65	3	1,768	0.17%
2023/02/10	0.1	28.20	20	28.25	28.20	-20	1,764	-1.13%
2023/02/09	0.1	28.90	0	0.00	28.85	0.1	1,763	0.00%
2023/02/08	0.1	29.65	0	0.00	29.45	0.1	1,744	0.00%
2023/02/06	0	0.00	10	29.10	29.35	-10	1,730	-0.58%
2023/02/03	1.1	29.81	0	0.00	29.60	1.1	1,717	0.06%
2023/02/02	5	30.40	6	30.80	30.80	-1	1,691	-0.06%
2023/02/01	3.1	30.62	1	30.25	30.80	2.1	1,678	0.12%
2023/01/31	2	30.55	18	30.59	30.95	-16	1,639	-0.98%
2023/01/30	0	0.00	16	29.92	29.80	-16	1,591	-1.01%
2023/01/17	10	29.36	7.1	29.01	29.40	2.9	1,554	0.18%
2023/01/12	6	28.76	10	29.23	28.80	-4	1,481	-0.27%
2023/01/11	3	28.55	1	28.60	28.55	2	1,409	0.14%
2023/01/10	20	28.05	0	0.00	28.20	20	1,385	1.44%
2023/01/09	4	27.69	0	0.00	27.80	4	1,357	0.29%
2023/01/06	0	0.00	1	27.15	27.20	-1	1,347	-0.07%
2023/01/05	2	27.78	0	0.00	27.35	2	1,351	0.15%
2023/01/04	1	27.55	0	0.00	27.55	1	1,342	0.07%
2022/12/29	1	27.40	0	0.00	27.35	1	1,288	0.08%
2022/12/28	3	28.72	2	28.68	28.20	1	1,275	0.08%
2022/12/26	7	28.67	10	28.65	28.20	-3	1,227	-0.24%
2022/12/23	2	29.15	0	0.00	29.20	2	1,204	0.17%
2022/12/22	24	29.86	16	30.01	29.00	8	1,142	0.70%
2022/12/21	0	0.00	25	29.14	29.35	-25	982	-2.55%
2022/12/16	9	27.66	7	27.77	27.35	2	853	0.23%
2022/12/15	41	28.18	34	27.68	27.40	7	830	0.84%
2022/12/14	3	27.33	1	27.25	26.40	2	740	0.27%
2022/12/13	31	27.33	2	27.00	28.10	29	660	4.39%
2022/12/12	0	0.00	2	25.40	25.55	-2	589	-0.34%
2022/12/08	1	24.85	0	0.00	24.80	1	586	0.17%
2022/12/06	1	25.80	0	0.00	25.25	1	588	0.17%
2022/12/05	3	26.58	2	26.50	26.25	1	584	0.17%
2022/12/01	0.1	25.15	11	25.40	25.45	-10.9	620	-1.76%
2022/11/25	11	24.88	0	0.00	24.50	11	617	1.78%
2022/11/22	0	0.00	7	23.75	23.75	-7	610	-1.15%
2022/11/17	0	0.00	1	24.70	24.75	-1	649	-0.15%
2022/11/16	4	25.75	1	25.05	25.00	3	661	0.45%
2022/11/15	1	24.80	0	0.00	25.40	1	651	0.15%
2022/11/14	4.1	25.19	0	0.00	24.80	4.1	661	0.61%
2022/11/09	0	0.00	2	23.55	23.50	-2	929	-0.22%
2022/11/08	2	23.25	0	0.00	23.35	2	1,123	0.18%
2022/10/28	0	0.00	1	22.10	22.10	-1	1,253	-0.08%
2022/10/27	1	22.35	0	0.00	22.40	1	1,300	0.08%
2022/10/25	1	22.90	1	22.80	22.75	0	1,551	0.00%
2022/10/24	1	23.30	1	23.50	22.95	0	1,551	0.00%
2022/10/21	0	0.00	1	23.00	22.90	-1	1,549	-0.06%
2022/10/06	0	0.00	5	24.50	24.45	-5	1,596	-0.31%
2022/10/04	1	23.80	1	24.40	24.40	0	1,599	0.00%
2022/09/26	0	0.00	10	23.00	23.40	-10	1,650	-0.61%
2022/09/21	0	0.00	0.2	25.15	25.45	-0.2	1,677	-0.01%
2022/09/20	0	0.00	1	25.65	25.80	-1	1,683	-0.06%
2022/09/19	15.2	26.47	5	26.40	25.85	10.2	1,687	0.60%
2022/09/13	0	0.00	5	26.00	26.00	-5	1,778	-0.28%
2022/09/08	5	26.20	0	0.00	26.50	5	1,794	0.28%
2022/09/01	1	26.00	0	0.00	26.05	1	1,762	0.06%
2022/08/29	0	0.00	5	25.95	26.40	-5	1,745	-0.29%
2022/08/25	0	0.00	18	27.29	27.25	-18	1,732	-1.04%
2022/08/24	2	27.85	3	27.67	27.35	-1	1,724	-0.06%
2022/08/23	1	26.85	0	0.00	26.95	1	1,699	0.06%
2022/08/22	5	27.45	7	27.26	27.40	-2	1,684	-0.12%
2022/08/19	14	28.22	7	27.96	28.00	7	1,665	0.42%
2022/08/18	3	28.27	13	28.48	28.35	-10	1,632	-0.61%
2022/08/17	27	28.40	9	28.17	27.50	18	1,485	1.21%
2022/08/16	15	26.53	25	26.48	27.15	-10	1,402	-0.71%
2022/08/15	48	26.32	37.6	26.48	27.20	10.4	1,347	0.77%
2022/08/12	2	24.68	1	25.20	25.20	1	1,155	0.09%
2022/08/09	1	22.60	0	0.00	22.90	1	1,068	0.09%
2022/08/04	5.2	22.71	0	0.00	22.45	5.2	1,097	0.47%
2022/08/03	0.2	23.30	3	23.42	23.30	-2.8	1,091	-0.26%
2022/08/02	55	25.26	58	24.74	24.60	-3	1,058	-0.28%
2022/08/01	0	0.00	2.5	24.00	24.00	-2.5	854	-0.30%
2022/07/29	0.2	21.80	0	0.00	21.85	0.2	848	0.02%
2022/07/28	1.2	21.80	0	0.00	21.80	1.2	857	0.14%
2022/07/27	0	0.00	1	22.00	22.00	-1	864	-0.12%
2022/07/26	0	22.30	0	0.00	22.10	0	870	0.00%
2022/07/25	1.2	22.77	0.1	22.91	22.75	1.1	878	0.12%
2022/07/22	0	0.00	0.3	22.85	22.85	-0.3	895	-0.03%
2022/07/20	0.4	22.61	6.1	22.45	22.55	-5.7	947	-0.60%
2022/07/19	0	0.00	1	22.05	22.55	-1	961	-0.11%
2022/07/15	0.1	20.54	2	20.65	20.65	-1.9	989	-0.20%
2022/07/14	1	21.15	1	21.10	21.05	0	1,015	0.00%
2022/07/12	1	20.55	1	20.60	20.65	0	1,117	0.00%
2022/07/11	2	21.93	0	0.00	21.80	2	1,322	0.15%
2022/07/08	1	22.30	2	22.42	22.25	-1	1,480	-0.07%
2022/07/07	4	21.69	2	21.48	21.85	2	1,597	0.13%
2022/07/06	0	0.00	1	21.20	21.00	-1	1,829	-0.05%
2022/07/05	6	21.73	1	22.00	22.30	5	1,852	0.27%
2022/07/01	3	24.72	0	0.00	23.70	3	1,840	0.16%
2022/06/30	4	25.93	0	0.00	24.85	4	1,824	0.22%
2022/06/29	3	26.52	0	0.00	26.60	3	1,815	0.17%
2022/06/28	2.1	26.80	0	0.00	27.00	2.1	1,818	0.12%
2022/06/27	0	0.00	1	27.70	27.85	-1	1,826	-0.05%
2022/06/24	1	27.05	0	0.00	27.10	1	1,830	0.05%
2022/06/22	6	27.30	1	28.15	27.00	5	1,848	0.27%
2022/06/21	2.2	28.22	3.4	28.39	28.80	-1.2	1,827	-0.07%
2022/06/20	4	27.35	0	0.00	26.20	4	1,782	0.22%
2022/06/17	0	0.00	2	27.95	28.15	-2	1,815	-0.11%
2022/06/16	0.3	29.59	0	0.00	28.65	0.3	1,940	0.02%
2022/06/15	1	30.15	4	30.53	30.10	-3	1,933	-0.16%
2022/06/14	3	29.40	3	29.85	29.60	0	1,929	0.00%
2022/06/13	12	30.30	0	0.00	30.05	12	1,931	0.62%
2022/06/10	5.7	31.58	1	31.85	31.50	4.7	1,933	0.25%
2022/06/09	0.2	33.00	0	0.00	32.70	0.2	1,931	0.01%
2022/06/07	0.1	32.95	0	0.00	32.95	0.1	1,969	0.00%
2022/06/06	0	0.00	0	35.90	33.05	0	1,984	0.00%
2022/06/02	0.1	32.90	0	0.00	32.65	0.1	2,054	0.01%
2022/06/01	0	0.00	1.1	33.23	33.05	-1.1	2,149	-0.05%
2022/05/31	3.2	32.93	0	33.50	33.00	3.2	2,185	0.15%
2022/05/30	0	0.00	0.1	33.50	33.50	-0.1	2,205	0.00%
2022/05/26	0.2	32.95	0	0.00	32.30	0.2	2,361	0.01%
2022/05/25	0	0.00	1	32.55	32.80	-1	2,380	-0.04%
2022/05/24	1.2	33.18	0	0.00	32.70	1.2	2,404	0.05%
2022/05/23	1	33.50	0	0.00	33.45	1	2,434	0.04%
2022/05/20	0	0.00	1	33.40	33.15	-1	2,580	-0.04%
2022/05/18	1	33.20	3	33.37	33.35	-2	2,740	-0.07%
2022/05/13	0	0.00	2	32.53	32.25	-2	2,738	-0.07%
2022/05/12	5	32.20	2	32.45	32.00	3	2,738	0.11%
2022/05/10	2	33.78	0	0.00	34.10	2	2,726	0.07%
2022/05/09	0.4	34.56	0	0.00	34.05	0.4	2,725	0.02%
2022/05/06	0.1	36.00	0	0.00	36.00	0.1	2,724	0.00%
2022/05/05	0	0.00	12	37.44	37.35	-12	2,722	-0.44%
2022/05/04	0.1	36.90	0	0.00	36.80	0.1	2,723	0.00%
2022/05/03	2	36.50	11	36.70	37.10	-9	2,733	-0.33%
2022/04/29	4.6	37.37	0	0.00	37.20	4.6	2,742	0.17%
2022/04/28	2	37.27	0	0.00	37.05	2	2,762	0.07%
2022/04/27	0	0.00	2	37.30	37.30	-2	2,761	-0.07%
2022/04/26	7.1	38.23	8	37.95	37.95	-0.9	2,745	-0.03%
2022/04/25	1	40.50	1	40.05	39.45	0	2,733	0.00%
2022/04/22	1	41.80	0	0.00	41.60	1	2,711	0.04%
2022/04/21	13	42.49	1	42.40	41.80	12	2,727	0.44%
2022/04/20	19	42.82	2	44.10	42.80	17	2,758	0.62%
2022/04/19	4	43.69	1	44.10	43.60	3	2,754	0.11%
2022/04/18	13	44.26	1.2	45.28	43.80	11.8	2,754	0.43%
2022/04/15	12	47.76	25.1	47.25	46.20	-13.1	2,730	-0.48%
2022/04/14	6	46.32	8	46.21	46.20	-2	2,528	-0.08%
2022/04/13	15	44.59	30.1	44.70	45.20	-15.1	2,377	-0.64%
2022/04/12	37	43.95	45	44.19	43.95	-8	2,289	-0.35%
2022/04/11	1	41.90	2	41.63	41.35	-1	2,073	-0.05%
2022/04/08	2	40.65	4	40.80	40.80	-2	2,058	-0.10%
2022/04/07	2	41.20	1	40.00	40.00	1	2,068	0.05%
2022/04/06	2	41.58	1	42.00	41.50	1	2,063	0.05%
2022/04/01	1	41.60	15	42.00	41.95	-14	2,069	-0.68%
2022/03/30	1	41.65	2	42.10	42.00	-1	2,102	-0.05%
2022/03/29	2	42.00	0	0.00	42.00	2	2,108	0.09%
2022/03/28	3	42.15	1	41.85	42.30	2	2,131	0.09%
2022/03/24	5	42.31	7	42.11	41.80	-2	2,261	-0.09%
2022/03/23	0	0.00	2	41.83	42.05	-2	2,477	-0.08%
2022/03/22	3	42.13	13.1	41.85	42.00	-10.1	2,510	-0.40%
2022/03/21	32.1	42.31	20	42.10	41.75	12.1	2,532	0.48%
2022/03/17	1	40.00	0	0.00	40.10	1	2,712	0.04%
2022/03/15	2	40.48	3	40.27	40.05	-1	2,964	-0.03%
2022/03/11	4	40.93	4	40.65	40.65	0	3,477	0.00%
2022/03/10	1	39.70	0	0.00	39.80	1	3,491	0.03%
2022/03/09	0	0.00	1	39.65	39.80	-1	3,513	-0.03%
2022/03/08	8	42.15	8	40.31	39.60	0	3,533	0.00%
2022/03/07	28	42.06	25	41.87	41.80	3	3,482	0.09%
2022/03/04	16	41.65	5	41.90	41.65	11	3,417	0.32%
2022/03/03	1	41.80	0.1	41.65	41.80	0.9	3,410	0.03%
2022/03/02	2	41.83	2	41.85	41.80	0	3,450	0.00%
2022/03/01	36	42.44	48	41.86	41.00	-12	3,722	-0.32%
2022/02/24	1	39.00	7	39.33	39.15	-6	3,791	-0.16%
2022/02/23	7	41.48	17	41.22	41.05	-10	3,790	-0.26%
2022/02/22	32	41.36	33	41.02	40.90	-1	3,777	-0.03%
2022/02/21	14	41.10	28.3	41.93	42.60	-14.3	3,651	-0.39%
2022/02/18	0	0.00	1	38.30	38.75	-1	3,518	-0.03%
2022/02/17	0	0.00	1	38.25	38.40	-1	3,568	-0.03%
2022/02/16	0	0.00	1	38.45	38.35	-1	3,615	-0.03%
2022/02/11	17	38.92	0	0.00	38.95	17	4,028	0.42%
2022/02/09	3.3	38.89	2	38.75	38.85	1.3	4,161	0.03%
2022/02/08	0	38.55	0.1	38.00	38.70	-0.1	4,157	0.00%
2022/02/07	0	0.00	3	37.85	37.95	-3	4,168	-0.07%
2022/01/25	0	0.00	5	36.30	36.25	-5	4,197	-0.12%
2022/01/24	2	36.25	0	0.00	36.80	2	4,192	0.05%
2022/01/21	5.1	37.55	84.1	37.47	37.10	-79	4,191	-1.88%
2022/01/20	3	36.50	6	37.22	37.45	-3	4,165	-0.07%
2022/01/19	6	36.45	0	0.00	36.35	6	4,152	0.14%
2022/01/18	6	37.00	0	0.00	36.55	6	4,156	0.14%
2022/01/17	9	36.52	0	0.00	36.90	9	4,149	0.22%
2022/01/14	16	36.88	5	36.55	36.60	11	4,176	0.26%
2022/01/13	9	38.45	5	38.60	38.15	4	4,153	0.10%
2022/01/12	11	37.68	6	37.43	37.35	5	4,108	0.12%
2022/01/11	13	38.24	5	38.43	37.95	8	4,095	0.20%
2022/01/10	13	40.11	20	39.56	39.35	-7	4,075	-0.17%
2022/01/07	32	41.98	0	0.00	41.90	32	4,037	0.79%
2022/01/06	1	43.00	2	42.73	42.40	-1	4,043	-0.02%
2022/01/05	5	43.72	0	0.00	43.00	5	4,046	0.12%
2022/01/04	2	41.65	5	41.50	42.90	-3	4,024	-0.07%
2022/01/03	5	41.95	5	41.90	41.95	0	4,018	0.00%
2021/12/30	3	42.85	1	43.35	42.75	2	4,025	0.05%
2021/12/29	2.1	43.35	0.1	43.38	43.45	2	4,025	0.05%
2021/12/28	8	43.37	2	43.43	43.30	6	4,040	0.15%
2021/12/27	5.1	43.71	4	43.91	43.45	1.1	4,063	0.03%
2021/12/24	8	45.00	19	44.54	44.20	-11	4,071	-0.27%
2021/12/22	10	45.69	5	45.45	45.40	5	4,062	0.12%
2021/12/21	4	45.59	1	46.25	46.25	3	4,041	0.07%
2021/12/20	13	46.40	21	46.30	46.10	-8	3,996	-0.20%
2021/12/17	13	47.25	19	47.21	45.40	-6	3,911	-0.15%
2021/12/16	4	46.14	8	46.30	45.55	-4	3,698	-0.11%
2021/12/15	12	45.78	8	45.88	45.95	4	3,684	0.11%
2021/12/14	48	46.04	18	46.26	46.15	30	3,629	0.83%
2021/12/13	35	45.79	33	46.02	45.80	2	3,455	0.06%
2021/12/10	19	45.76	25	45.43	44.70	-6	3,339	-0.18%
2021/12/09	17	44.62	7	45.14	44.35	10	3,211	0.31%
2021/12/08	27	46.19	38.2	46.37	44.75	-11.1	3,132	-0.36%
2021/12/07	13	43.35	27.1	43.08	43.75	-14.1	2,726	-0.52%
2021/12/06	15	41.91	13	41.64	41.60	2	2,659	0.08%
2021/12/03	5	42.00	4	41.35	41.35	1	2,649	0.04%
2021/12/02	13	40.78	4	41.11	41.05	9	2,644	0.34%
2021/12/01	11	40.19	19	40.44	40.55	-8	2,644	-0.30%
2021/11/30	4	40.21	1	40.30	40.00	3	2,666	0.11%
2021/11/29	7	39.80	0	0.00	39.80	7	2,675	0.26%
2021/11/26	4	41.44	8	42.19	41.25	-4	2,692	-0.15%
2021/11/25	55.2	43.83	45.1	43.95	43.20	10.1	2,719	0.37%
2021/11/24	7	41.51	4.1	42.93	43.20	2.9	2,464	0.12%
2021/11/23	11	40.61	12.1	39.84	39.30	-1.1	2,575	-0.04%
2021/11/22	13	38.53	14	38.50	38.20	-1	2,663	-0.04%
2021/11/19	3	38.60	1	38.30	38.30	2	2,670	0.07%
2021/11/18	9	39.72	5	39.43	39.35	4	2,740	0.15%
2021/11/17	2	40.60	2	39.75	39.60	0	2,808	0.00%
2021/11/16	2	40.70	41	41.77	40.20	-39	2,882	-1.35%
2021/11/15	3.2	42.40	4	41.79	42.45	-0.8	2,926	-0.03%
2021/11/12	77.1	43.49	30.1	42.54	43.10	47.1	3,102	1.52%
2021/11/11	1	42.10	4	42.35	42.35	-3	3,002	-0.10%
2021/11/10	1	38.40	0	0.00	38.50	1	3,299	0.03%
2021/11/09	9.5	39.13	3	38.63	38.85	6.5	3,596	0.18%
2021/11/08	2	37.20	21	38.26	39.50	-19	3,628	-0.52%
2021/11/05	1	35.95	0	0.00	35.95	1	3,655	0.03%
2021/11/04	9	36.74	0	0.00	36.50	9	3,675	0.24%
2021/11/03	1.1	37.35	8	36.18	37.55	-6.9	3,685	-0.19%
2021/11/02	4	37.11	5	36.49	35.85	-1	3,693	-0.03%
2021/11/01	2	36.38	2	37.13	36.25	0	3,701	0.00%
2021/10/29	1	36.10	1	36.40	36.10	0	3,720	0.00%
2021/10/28	2	36.18	2	36.63	36.65	0	3,729	0.00%
2021/10/27	1	36.05	1	36.25	36.15	0	3,782	0.00%
2021/10/26	3	36.23	2.1	36.20	36.30	0.9	3,827	0.02%
2021/10/25	0	0.00	1	36.40	36.60	-1	3,852	-0.03%
2021/10/22	3	35.80	2	35.50	35.50	1	3,898	0.03%
2021/10/21	0	0.00	1	38.65	38.20	-1	3,918	-0.03%
2021/10/20	2	37.35	0	0.00	37.30	2	3,941	0.05%
2021/10/19	0	0.00	4	37.43	37.95	-4	3,996	-0.10%
2021/10/18	1	36.00	2	36.98	37.00	-1	4,045	-0.02%
2021/10/15	2	36.85	1	37.60	36.75	1	4,098	0.02%
2021/10/14	0	0.00	6	36.72	36.85	-6	4,170	-0.14%
2021/10/13	2	35.60	0.9	35.39	35.90	1.1	4,250	0.02%
2021/10/12	2	36.20	0	0.00	36.40	2	4,303	0.05%
2021/10/08	0	0.00	3	38.55	37.45	-3	4,377	-0.07%
2021/10/07	8	38.29	16.1	38.06	38.10	-8.1	4,519	-0.18%
2021/10/06	1	37.00	0	0.00	36.85	1	4,628	0.02%
2021/10/05	4	37.41	10.1	37.24	38.05	-6.1	4,817	-0.13%
2021/10/04	8	37.21	10	37.48	36.35	-2	5,360	-0.04%
2021/10/01	4	38.58	4	38.96	38.05	0	5,691	0.00%
2021/09/30	0	0.00	13	40.50	40.70	-13	5,780	-0.22%
2021/09/29	1	39.30	1	39.50	39.20	0	5,874	0.00%
2021/09/28	5	39.91	1	39.70	39.60	4	6,126	0.07%
2021/09/27	10	40.82	8	41.79	40.50	2	6,352	0.03%
2021/09/24	0	0.00	1	42.50	41.25	-1	6,628	-0.02%
2021/09/23	1	39.40	9	39.80	40.45	-8	7,130	-0.11%
2021/09/22	8.1	40.23	4	39.98	40.00	4.1	8,079	0.05%
2021/09/17	1	42.20	1	42.20	43.00	0	8,831	0.00%
2021/09/16	3	42.83	0	0.00	42.70	3	9,449	0.03%
2021/09/15	4	42.75	5	43.12	43.05	-1	9,597	-0.01%
2021/09/14	7.1	43.67	3	43.92	43.60	4.1	10,248	0.04%
2021/09/13	6	44.97	9	44.90	44.80	-3	10,544	-0.03%
2021/09/10	7	44.67	6	44.49	44.00	1	10,661	0.01%
2021/09/09	5.1	42.77	23	44.10	44.50	-18	10,709	-0.17%
2021/09/08	3	44.20	4	43.40	43.30	-1	10,751	-0.01%
2021/09/07	5.1	44.17	4	43.54	43.60	1.1	10,821	0.01%
2021/09/06	15	44.53	11.4	44.09	43.65	3.6	10,885	0.03%
2021/09/03	16	45.85	10	45.33	45.00	6	10,908	0.06%
2021/09/02	8.1	45.69	7.2	46.15	45.30	0.9	10,936	0.01%
2021/09/01	7	47.29	8	47.29	46.80	-1	10,954	-0.01%
2021/08/31	12	47.43	18	47.76	47.40	-6	10,977	-0.05%
2021/08/30	8	46.99	5	47.28	46.70	3	11,049	0.03%
2021/08/27	58	48.12	51	46.83	46.40	7	11,933	0.06%
2021/08/26	25	48.19	33.2	49.58	50.30	-8.2	12,456	-0.07%
2021/08/25	4.1	45.61	7.1	45.80	45.80	-3	12,929	-0.02%
2021/08/24	12	45.77	13.1	45.76	46.40	-1.1	13,362	-0.01%
2021/08/23	10.1	45.55	14.1	45.87	45.85	-4	13,330	-0.03%
2021/08/20	14.1	43.70	10.1	43.34	43.05	4	13,292	0.03%
2021/08/19	24	46.70	21	44.95	44.05	3	13,272	0.02%
2021/08/18	31	46.83	41	47.05	48.40	-10	13,206	-0.08%
2021/08/17	122.5	51.08	107.1	51.81	48.60	15.4	13,009	0.12%	大買/大賣/
2021/08/16	113.1	53.31	91.1	53.18	54.00	22	12,851	0.17%	大買/
2021/08/13	80.1	50.89	73	51.30	51.80	7	12,514	0.06%
2021/08/12	16	48.89	32.2	49.10	50.60	-16.2	12,277	-0.13%
2021/08/11	37	47.37	68.1	46.78	46.00	-31.1	12,227	-0.25%
2021/08/10	1	47.90	1.2	47.38	47.15	-0.2	12,206	0.00%
2021/08/09	16.1	47.34	37	47.18	46.90	-21	12,223	-0.17%
2021/08/06	4.1	46.56	22	46.68	45.80	-18	12,293	-0.15%
2021/08/05	16.2	46.30	13.1	45.97	45.80	3.1	12,396	0.03%
2021/08/04	5	48.05	2	48.45	47.80	3	12,668	0.02%
2021/08/03	5	49.32	3.1	49.56	49.50	1.9	12,815	0.01%
2021/08/02	60	50.34	6.1	49.86	50.00	53.9	12,954	0.42%
2021/07/30	5.4	48.38	2	50.00	47.70	3.4	12,966	0.03%
2021/07/29	2	48.15	8	48.53	49.80	-6	13,024	-0.05%
2021/07/28	11	47.74	12	48.17	47.00	-1	13,083	-0.01%
2021/07/27	9.1	47.97	6.1	48.43	47.25	3	13,146	0.02%
2021/07/26	7.1	49.24	5	49.48	48.65	2.1	13,339	0.02%
2021/07/23	11	50.14	17	50.09	50.50	-6	13,508	-0.04%
2021/07/22	13	48.26	9	48.30	47.95	4	13,555	0.03%
2021/07/21	19	49.91	32	48.91	48.75	-13	13,610	-0.10%
2021/07/20	13	50.79	6	50.85	50.00	7	13,712	0.05%
2021/07/19	21.1	53.61	21	53.46	52.50	0.1	13,831	0.00%
2021/07/16	14	53.93	38	53.54	52.50	-24	14,100	-0.17%
2021/07/15	11	53.56	12	54.68	55.00	-1	14,243	-0.01%
2021/07/14	33	52.13	39	53.24	52.40	-6	14,365	-0.04%
2021/07/13	43.2	56.31	35	55.47	54.50	8.2	14,720	0.06%
2021/07/12	16.2	62.67	23	61.71	59.20	-6.8	14,889	-0.05%
2021/07/09	83.3	62.32	67	62.66	60.10	16.3	15,134	0.11%
2021/07/08	33	59.25	52.6	60.53	61.60	-19.6	14,896	-0.13%
2021/07/07	20.1	57.52	4.4	57.44	56.00	15.6	14,650	0.11%
2021/07/06	24	59.75	13	59.38	59.10	11	14,775	0.07%
2021/07/05	39	61.17	25	61.62	61.00	14	15,070	0.09%
2021/07/02	43.1	58.02	66.8	58.13	59.50	-23.7	14,982	-0.16%
2021/07/01	41.3	59.42	57.7	58.37	56.80	-16.4	15,098	-0.11%
2021/06/30	127.3	62.75	119.3	61.96	60.10	8	15,139	0.05%	大買/大賣/
2021/06/29	210.6	64.41	217.2	64.13	60.90	-6.7	14,972	-0.04%	大買/大賣/
2021/06/28	135	61.85	94.3	62.19	62.20	40.7	14,009	0.29%	大買/
2021/06/25	157.2	59.34	137.1	59.19	58.40	20.1	13,229	0.15%	大買/大賣/
2021/06/24	18.8	56.22	31.2	56.16	56.90	-12.4	12,624	-0.10%
2021/06/23	153.3	57.60	126.1	55.11	51.80	27.1	12,486	0.22%	大買/大賣/
2021/06/22	60	55.87	76.2	56.72	57.00	-16.2	11,892	-0.14%
2021/06/21	14.6	49.27	18.1	49.16	51.90	-3.5	11,577	-0.03%
2021/06/18	1.4	46.82	14.5	46.42	47.20	-13.1	11,438	-0.11%
2021/06/17	10	46.67	14	46.59	46.30	-4	11,365	-0.04%
2021/06/16	16.7	46.60	12.5	46.26	45.50	4.2	11,304	0.04%
2021/06/15	11	44.20	14.6	45.36	46.60	-3.6	11,221	-0.03%
2021/06/11	9.1	42.83	1.1	42.28	42.55	8.1	11,133	0.07%
2021/06/10	4.1	40.80	13.1	40.67	42.50	-8.9	11,094	-0.08%
2021/06/09	3	41.02	6	41.18	41.20	-3	11,048	-0.03%
2021/06/08	2.2	42.51	40	41.72	42.75	-37.8	11,012	-0.34%
2021/06/07	43.5	42.30	30.3	42.75	41.65	13.1	10,958	0.12%
2021/06/04	138.2	48.02	199.9	48.12	46.25	-61.7	10,832	-0.57%	大買/大賣/
2021/06/03	214.2	47.18	161.7	46.74	45.50	52.5	9,940	0.53%	大買/大賣/
2021/06/02	218.7	44.11	145.1	44.31	44.60	73.6	9,237	0.80%	大買/大賣/
2021/06/01	117.2	38.83	172.1	38.56	40.55	-54.9	8,683	-0.63%	大買/大賣/
2021/05/31	2	36.90	1	36.90	36.90	1	8,442	0.01%
2021/05/28	0	0.00	9	33.46	33.55	-9	8,428	-0.11%
2021/05/27	3.2	32.12	5	32.05	30.50	-1.8	8,438	-0.02%
2021/05/26	2	30.11	5.1	30.57	30.35	-3.1	8,421	-0.04%
2021/05/25	5	30.34	9	30.43	30.60	-4	8,475	-0.05%
2021/05/24	3	31.43	22	31.50	30.95	-19	8,646	-0.22%
2021/05/21	5	30.64	6	30.87	31.45	-1	8,689	-0.01%
2021/05/20	17	31.42	6	31.08	30.35	11	8,673	0.13%
2021/05/19	19.1	31.50	24	31.89	32.10	-4.9	8,669	-0.06%
2021/05/18	5	28.83	5	28.94	29.20	0	8,596	0.00%
2021/05/17	3	27.08	12.6	27.07	26.55	-9.6	8,550	-0.11%
2021/05/14	27.6	31.18	4	30.16	29.50	23.6	8,506	0.28%
2021/05/13	42.1	33.70	31	32.94	32.70	11.1	8,403	0.13%
2021/05/12	72	34.15	60.1	33.96	35.80	11.9	8,271	0.14%
2021/05/11	25.5	37.11	52	36.21	34.55	-26.5	7,970	-0.33%
2021/05/10	36.5	37.39	29.1	37.09	37.10	7.4	7,804	0.09%
2021/05/07	10.1	34.99	15	34.11	35.65	-4.9	7,660	-0.06%
2021/05/06	29.2	35.31	32	35.81	34.80	-2.8	7,609	-0.04%
2021/05/05	25.4	34.08	23	34.28	34.30	2.4	7,510	0.03%
2021/05/04	54.1	34.08	30	33.40	32.45	24.1	7,450	0.32%
2021/05/03	43.1	37.87	65.1	38.15	35.90	-22	7,412	-0.30%
2021/04/29	27	37.77	23.1	37.69	37.00	3.9	7,205	0.05%
2021/04/28	37.2	36.37	110.3	36.56	35.85	-73.1	7,008	-1.04%	大賣/
2021/04/27	24	38.01	27.5	37.92	37.80	-3.5	6,938	-0.05%
2021/04/26	42	38.51	37.7	38.36	38.70	4.3	6,847	0.06%
2021/04/23	90.9	35.94	69	36.28	36.70	21.9	6,704	0.33%
2021/04/22	78.1	38.63	299	39.10	35.10	-221	6,547	-3.38%	大賣/鉅額交易
2021/04/21	32.1	37.43	29	37.64	37.40	3	6,199	0.05%
2021/04/20	88	36.17	75	36.05	36.35	13	6,037	0.22%
2021/04/19	239.1	39.64	111	39.99	38.40	128.1	5,893	2.17%	大買/大賣/鉅額交易
2021/04/16	49.3	36.70	39.3	37.20	38.00	10	5,404	0.19%
2021/04/15	100.7	33.44	105	34.13	34.55	-4.3	5,134	-0.08%	大賣/
2021/04/14	46	32.26	36	32.44	31.45	10	4,724	0.21%
2021/04/13	45.1	32.18	67	31.31	31.10	-22	4,482	-0.49%
2021/04/12	71	33.16	81	32.71	32.60	-10	4,611	-0.22%
2021/04/09	315.1	34.66	107.5	33.63	32.10	207.6	4,483	4.63%	大買/大賣/鉅額交易
2021/04/08	62	32.75	56	34.02	34.10	6	4,108	0.15%
2021/04/07	91.4	30.65	59	30.26	31.00	32.4	3,974	0.82%
2021/04/06	56	28.35	56	28.66	29.35	0	3,677	0.00%
2021/04/01	68.2	26.11	28.3	25.94	26.70	39.9	3,396	1.17%
2021/03/31	4	24.45	0	0.00	24.40	4	3,095	0.13%
2021/03/29	17	24.73	11	24.47	24.45	6	3,268	0.18%
2021/03/26	1	24.45	0	0.00	24.45	1	3,466	0.03%
2021/03/25	9	24.80	10.1	24.99	24.50	-1.1	3,616	-0.03%
2021/03/24	0	0.00	1	23.55	23.55	-1	3,665	-0.03%
2021/03/23	1	24.20	0	0.00	24.00	1	3,714	0.03%
2021/03/22	2	24.10	10	24.15	24.15	-8	3,801	-0.21%
2021/03/18	0	0.00	1	24.15	23.95	-1	4,191	-0.02%
2021/03/17	2	24.08	6	24.08	24.10	-4	4,384	-0.09%
2021/03/16	1	24.05	2	23.98	24.00	-1	4,450	-0.02%
2021/03/15	25	24.49	0	0.00	24.40	25	4,461	0.56%
2021/03/12	2.2	24.32	1	24.25	24.65	1.2	4,449	0.03%
2021/03/11	12	24.01	3	24.10	24.05	9	4,440	0.20%
2021/03/10	2	24.33	0	0.00	24.25	2	4,458	0.04%
2021/03/09	15	25.26	17	25.26	24.60	-2	4,467	-0.04%
2021/03/08	53	25.20	45	24.39	24.45	8	4,455	0.18%
2021/03/05	14	26.03	11	25.86	25.05	3	4,476	0.07%
2021/03/04	63	26.67	78	25.88	25.50	-15	4,486	-0.33%
2021/03/03	12	25.20	8	25.30	25.30	4	4,295	0.09%
2021/03/02	5	24.85	2	24.60	24.65	3	4,298	0.07%
2021/02/26	20	26.05	9	25.98	26.05	11	4,284	0.26%
2021/02/25	4	25.59	7	25.49	25.75	-3	4,240	-0.07%
2021/02/24	28.2	25.65	29	25.50	24.75	-0.8	4,250	-0.02%
2021/02/23	14	24.03	23	24.73	25.70	-9	4,149	-0.22%
2021/02/22	0	0.00	2	23.50	23.40	-2	4,175	-0.05%
2021/02/19	4	24.10	4	23.45	23.30	0	4,264	0.00%
2021/02/18	3	22.20	1	21.55	22.55	2	4,298	0.05%
2021/02/17	0	0.00	2	20.30	20.50	-2	4,370	-0.05%
2021/02/05	0	0.00	1	19.70	19.60	-1	4,468	-0.02%
2021/02/03	8	19.79	4	20.20	19.70	4	4,600	0.09%
2021/02/02	4	20.10	2	20.10	20.00	2	4,610	0.04%
2021/02/01	3	20.18	1	20.20	20.05	2	4,609	0.04%
2021/01/29	3	21.60	15	21.43	20.55	-12	4,605	-0.26%
2021/01/28	2	20.15	2	21.00	21.30	0	4,587	0.00%
2021/01/27	10	21.37	2	21.45	21.00	8	4,571	0.17%
2021/01/26	1	21.50	3	22.10	21.25	-2	4,564	-0.04%
2021/01/25	12	21.82	3	22.18	22.75	9	4,534	0.20%
2021/01/22	0	0.00	3	20.92	20.95	-3	4,450	-0.07%
2021/01/21	0	0.00	9	19.37	19.05	-9	4,415	-0.20%
2021/01/20	3	19.30	16	19.31	19.20	-13	4,406	-0.30%
2021/01/19	5	20.64	0	0.00	20.30	5	4,361	0.11%
2021/01/18	1	20.55	2	20.65	21.35	-1	4,329	-0.02%
2021/01/15	4	21.61	9	21.29	21.25	-5	4,299	-0.12%
2021/01/14	2	22.75	0	0.00	22.80	2	4,247	0.05%
2021/01/13	39	23.19	41	22.76	22.70	-2	4,224	-0.05%
2021/01/12	10	23.01	16	22.16	22.05	-6	4,171	-0.14%
2021/01/11	3	24.67	1	24.55	24.50	2	4,100	0.05%
2021/01/08	3	24.35	27	24.42	24.45	-24	4,070	-0.59%
2021/01/07	15	24.50	8	24.44	24.40	7	4,041	0.17%
2021/01/06	13	25.34	12	25.67	24.75	1	4,004	0.02%
2021/01/05	62	27.95	37	28.20	26.35	25	3,909	0.64%
2021/01/04	9	25.69	49	25.97	26.80	-40	3,657	-1.09%
2020/12/31	20	24.37	16	24.28	24.40	4	3,543	0.11%
2020/12/30	30	25.11	25	25.22	24.70	5	3,504	0.14%
2020/12/29	22	24.84	14	25.23	24.80	8	3,449	0.23%
2020/12/28	6	24.60	10.3	25.11	24.30	-4.3	3,384	-0.13%
2020/12/25	7	24.54	27.2	24.96	24.70	-20.2	3,324	-0.61%
2020/12/24	16	25.27	28	25.40	24.60	-12	3,265	-0.37%
2020/12/23	26	23.96	14	23.35	25.20	12	3,172	0.38%
2020/12/22	53	25.09	35	24.74	23.55	18	3,065	0.59%
2020/12/21	33.3	24.17	6	24.53	24.80	27.3	2,837	0.96%
2020/12/18	4	21.54	18	21.78	22.55	-14	2,661	-0.53%
2020/12/17	3	20.48	14	20.69	20.50	-11	2,535	-0.43%
2020/12/16	2	20.28	12	21.16	21.25	-10	2,481	-0.40%
2020/12/15	29	21.36	33.2	21.01	20.85	-4.2	2,382	-0.18%
2020/12/14	55.2	19.83	17	20.55	21.50	38.2	2,199	1.74%
2020/12/11	19	19.06	202	19.52	19.55	-183	1,965	-9.31%	大賣/鉅額交易
2020/12/10	2	16.50	31	17.35	17.80	-29	1,760	-1.65%
2020/12/09	4	16.36	2	16.63	16.20	2	1,699	0.12%
2020/12/08	11	15.81	3	15.95	15.90	8	1,679	0.48%
2020/12/07	4	16.10	0	0.00	16.05	4	1,669	0.24%
2020/12/04	82	16.15	0	0.00	16.00	82	1,665	4.92%
2020/12/03	2	16.90	0	0.00	16.55	2	1,642	0.12%
2020/12/02	8	16.68	45	16.25	16.45	-37	1,625	-2.28%
2020/12/01	7	17.71	0	0.00	17.70	7	1,574	0.44%
2020/11/30	12	18.10	2	18.45	18.45	10	1,513	0.66%
2020/11/27	9	16.70	0	0.00	16.80	9	1,407	0.64%
2020/11/26	9	16.25	2	16.30	16.70	7	1,373	0.51%
2020/11/25	16	16.20	7	16.24	16.20	9	1,322	0.68%
2020/11/24	0	0.00	1	15.70	15.80	-1	1,274	-0.08%
2020/11/23	88	16.20	29	15.29	16.20	59	1,244	4.74%
2020/11/20	34	16.59	157.6	16.85	16.30	-123.6	1,143	-10.81%	大賣/鉅額交易
2020/11/19	30	17.89	118	17.13	18.10	-88	1,047	-8.40%	大賣/
2020/11/18	103	16.63	97	16.55	16.80	6	924	0.65%	大買/
2020/11/17	158	15.29	174	15.29	15.30	-16	795	-2.01%	大買/大賣/
2020/11/16	20	13.95	21	13.54	13.95	-1	674	-0.15%
2020/11/13	13	12.62	0	0.00	12.70	13	587	2.21%
2020/11/12	2	11.83	1	11.80	11.55	1	482	0.21%
2020/11/11	63	11.27	60	11.69	11.80	3	449	0.67%
2020/10/26	0	0.00	1	10.10	10.25	-1	279	-0.36%
2020/10/21	1	10.05	0	0.00	10.15	1	280	0.36%
2020/10/14	1	10.20	0	0.00	10.15	1	289	0.35%
2020/09/23	0	0.00	1	10.10	10.15	-1	302	-0.33%
2020/09/16	0	0.00	5	10.05	10.10	-5	293	-1.70%
2020/09/14	5	9.99	0	0.00	10.00	5	287	1.74%
2020/09/08	1	10.45	12	10.74	10.50	-11	241	-4.55%
2020/09/07	0	0.00	1	10.70	10.80	-1	225	-0.44%
2020/09/03	0	0.00	0.8	9.70	9.78	-0.8	197	-0.40%
2020/08/31	6	9.71	0.1	9.80	9.83	5.9	191	3.10%
2020/08/28	0	0.00	1	9.75	9.85	-1	190	-0.53%
2020/08/27	0	0.00	6	10.04	9.80	-6	185	-3.23%
2020/07/22	0	0.00	58	9.22	9.25	-58	116	-49.96%
2020/07/06	0	0.00	6	9.41	9.32	-6	106	-5.62%
2020/06/22	0	0.00	3	9.50	9.44	-3	97	-3.07%
2020/06/19	0	0.00	3	9.47	9.48	-3	99	-3.02%
2020/06/18	1	9.31	0	0.00	9.40	1	102	0.98%
2020/06/08	3	9.31	0	0.00	9.20	3	130	2.30%
2020/05/04	2	9.48	0	0.00	9.48	2	127	1.57%
2020/04/22	0	9.60	0	0.00	9.64	0	123	0.00%
2020/04/21	0	9.11	0	0.00	9.20	0	122	0.01%
2020/04/20	0	9.55	0	0.00	9.60	0	120	0.00%
2020/04/17	0	9.60	0	0.00	9.65	0	120	0.00%
2020/04/16	0	9.60	0	0.00	9.60	0	122	0.01%
2020/04/14	0	0.00	10	9.69	9.70	-10	119	-8.35%
2020/04/13	0	0.00	5	9.58	9.45	-5	117	-4.26%
2020/04/07	0	0.00	4	9.59	9.59	-4	124	-3.22%
2020/03/10	0	0.00	2.4	9.13	9.19	-2.4	100	-2.39%
2020/01/09	0	0.00	3	10.15	10.05	-3	152	-1.97%
2019/12/24	0	0.00	5	9.18	9.19	-5	188	-2.65%
2019/12/20	0	0.00	10	9.19	9.19	-10	215	-4.65%
2019/12/16	0	0.00	5	9.19	9.19	-5	240	-2.08%
2019/12/10	0	0.00	15	9.19	9.20	-15	251	-5.96%
2019/12/04	0	0.00	10	9.18	9.19	-10	275	-3.63%
2019/12/02	0	0.00	15	9.19	9.18	-15	290	-5.17%
2019/11/29	0	0.00	11	9.19	9.20	-11	298	-3.68%
2019/11/28	0	0.00	11	9.18	9.19	-11	305	-3.60%
2019/11/25	0	0.00	11	9.19	9.20	-11	327	-3.36%
2019/11/22	0	0.00	11	9.19	9.18	-11	331	-3.31%
2019/11/19	0	0.00	16	9.19	9.20	-16	346	-4.62%
2019/10/28	0	0.00	8	9.28	9.26	-8	359	-2.23%
2019/10/01	7	9.18	0	0.00	9.27	7	290	2.41%
2019/09/27	1	9.23	0	0.00	9.25	1	289	0.35%
2019/09/05	5	9.16	0	0.00	9.20	5	189	2.64%
2019/09/02	6	9.13	0	0.00	9.12	6	170	3.52%
2019/08/15	0	0.00	10	9.10	9.08	-10	123	-8.10%
2019/07/31	0	0.00	18	9.20	9.19	-18	132	-13.60%
2019/07/03	5	9.25	0	0.00	9.26	5	204	2.45%
2019/06/19	0	0.00	2	9.30	9.31	-2	225	-0.89%
2019/05/20	0	0.00	2	9.28	9.28	-2	237	-0.84%
2019/04/18	0	0.00	5	9.24	9.13	-5	252	-1.98%
2019/04/17	0	0.00	12	9.53	9.50	-12	243	-4.94%
2019/03/15	5	8.92	0	0.00	8.91	5	226	2.20%
2019/03/13	2	8.94	0	0.00	8.98	2	227	0.88%
2019/03/11	10	8.96	0	0.00	9.05	10	228	4.38%
2019/01/29	2	9.00	0	0.00	8.81	2	226	0.88%
2019/01/17	0	0.00	6	8.15	8.12	-6	219	-2.74%
2019/01/16	2	8.17	0	0.00	8.12	2	218	0.91%
2019/01/11	2	7.85	0	0.00	7.82	2	214	0.93%
2019/01/10	2	7.91	0	0.00	7.97	2	214	0.93%
2018/12/27	0	0.00	2	7.85	7.78	-2	221	-0.90%
2018/12/20	2	8.80	0	0.00	8.88	2	206	0.97%
2018/12/18	0	0.00	26	7.80	7.83	-26	171	-15.20%
2018/12/06	2	7.15	0	0.00	7.10	2	163	1.23%
2018/12/04	3	7.19	0	0.00	7.22	3	165	1.81%
2018/11/30	6	7.28	0	0.00	7.21	6	162	3.70%
2018/11/29	2	7.37	0	0.00	7.46	2	157	1.27%
2018/11/27	2	7.45	0	0.00	7.49	2	153	1.30%
2018/11/16	0	0.00	2	7.52	7.60	-2	155	-1.29%
2018/11/14	4	7.51	0	0.00	7.31	4	154	2.58%
2018/11/13	6	7.54	0	0.00	7.59	6	153	3.91%
2018/11/12	5	7.68	0	0.00	7.65	5	152	3.27%
2018/10/11	2	8.45	0	0.00	8.45	2	198	1.01%
2018/10/05	3	9.50	0	0.00	9.53	3	189	1.58%
2018/10/02	5	9.61	0	0.00	9.62	5	207	2.41%
2018/08/24	0	0.00	10	10.03	10.00	-10	266	-3.75%
2018/08/21	0	0.00	4	10.10	10.05	-4	279	-1.43%
2018/08/20	0	0.00	16	10.02	10.00	-16	282	-5.67%
2018/08/17	5	10.20	0	0.00	10.10	5	284	1.76%
2018/08/15	0	0.00	5	10.30	10.25	-5	282	-1.77%
2018/07/09	0	0.00	5	10.30	10.35	-5	327	-1.53%
2018/06/28	0	0.00	10	10.95	10.85	-10	398	-2.51%
2018/06/11	0	0.00	4	11.25	11.20	-4	403	-0.99%
2018/06/08	4	11.31	0	0.00	11.35	4	401	1.00%
2018/06/05	10	11.00	0	0.00	11.00	10	382	2.62%
2018/05/31	4	11.20	0	0.00	11.20	4	381	1.05%
2018/03/23	0	0.00	10	9.85	9.94	-10	154	-6.46%
2018/03/20	0	0.00	1.4	9.96	9.97	-1.4	152	-0.92%
2018/03/02	0	0.00	5	9.75	9.70	-5	130	-3.83%
2018/02/06	1	9.00	0	0.00	9.00	1	141	0.71%
2018/01/09	0	0.00	5	9.65	9.84	-5	239	-2.09%