威致 (2028)-台新券商分點個股進出

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
21.50
漲跌
▼0.65
漲幅
-2.93%
成交量
111張
產業
上市鋼鐵類股
308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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/12/13	0.1	21.80	6	21.75	21.50	-5.9	412	-1.43%
2024/11/19	1.1	22.85	0	0.00	22.95	1.1	413	0.27%
2024/11/14	2	22.60	0	0.00	22.50	2	412	0.48%
2024/11/13	5	22.82	0	0.00	23.00	5	409	1.22%
2024/11/12	1	23.00	0	0.00	22.90	1	409	0.24%
2024/11/07	6	24.71	3	24.05	23.65	3	408	0.73%
2024/11/04	1	23.20	0	0.00	23.15	1	397	0.25%
2024/10/29	2	22.85	0	0.00	22.70	2	402	0.50%
2024/10/28	3	23.70	0	0.00	22.85	3	390	0.77%
2024/10/23	0	0.00	2	24.30	23.90	-2	377	-0.53%
2024/10/22	0	0.00	2	24.30	24.20	-2	374	-0.53%
2024/10/15	0	0.00	1	25.10	25.00	-1	371	-0.27%
2024/10/09	0	0.00	3	25.75	26.00	-3	365	-0.82%
2024/10/08	5	26.85	0	0.00	25.90	5	362	1.38%
2024/10/07	0	0.00	7	26.00	26.05	-7	360	-1.94%
2024/10/04	12	26.98	12	26.74	26.40	0	356	0.00%
2024/10/01	5	26.66	49	26.65	26.40	-44	338	-12.98%
2024/09/30	178	27.90	141	28.19	27.50	37	322	11.49%	大買/大賣/
2024/09/27	16	25.79	20	26.18	26.70	-4	191	-2.09%
2024/09/26	0	0.00	1	24.55	24.30	-1	155	-0.64%
2024/09/23	1	23.80	0	0.00	23.90	1	158	0.63%
2024/09/20	1.1	24.30	1	24.00	24.00	0.1	162	0.06%
2024/09/18	0	0.00	1	23.35	23.60	-1	156	-0.64%
2024/09/16	4	23.00	4	22.90	22.95	0	160	0.00%
2024/09/10	2	22.20	0	0.00	22.35	2	174	1.14%
2024/09/04	3	22.55	0	0.00	22.35	3	198	1.51%
2024/08/26	0	0.00	0.2	24.15	24.35	-0.2	216	-0.07%
2024/08/23	1	23.70	1	24.05	24.10	0	220	0.00%
2024/08/22	0	0.00	1	24.10	24.30	-1	223	-0.45%
2024/08/05	0	0.00	55	22.80	22.70	-55	370	-14.85%
2024/08/01	0	0.00	20	25.42	25.40	-20	370	-5.41%
2024/07/18	4	26.63	4	26.43	26.15	0	410	0.00%
2024/07/11	0	0.00	1	25.15	25.35	-1	504	-0.20%
2024/07/09	0	0.00	2	25.68	25.60	-2	525	-0.38%
2024/07/08	3	25.97	5	26.01	25.90	-2	537	-0.37%
2024/07/05	1	26.20	0	0.00	26.30	1	552	0.18%
2024/07/04	0	0.00	1	26.30	26.40	-1	590	-0.17%
2024/07/02	2	25.80	0	0.00	26.10	2	803	0.25%
2024/07/01	3	26.00	0	0.00	26.00	3	837	0.36%
2024/06/28	2	26.05	2	26.10	26.15	0	836	0.00%
2024/06/27	17	26.01	0	0.00	26.10	17	836	2.03%
2024/06/26	1	26.35	0	26.15	26.20	1	836	0.11%
2024/06/25	0.1	26.20	0	0.00	26.35	0.1	834	0.01%
2024/06/21	2	26.35	0	0.00	26.45	2	836	0.24%
2024/06/19	1	26.55	0	0.00	26.50	1	831	0.13%
2024/06/12	2	26.80	0	0.00	26.65	2	831	0.24%
2024/06/04	2	27.00	0	0.00	27.00	2	846	0.24%
2024/05/31	0	0.00	5	27.06	27.25	-5	848	-0.59%
2024/05/29	0	0.00	6	26.94	26.90	-6	847	-0.71%
2024/05/28	1	27.35	1	27.25	27.45	0	846	0.00%
2024/05/27	1	27.00	0	0.00	26.75	1	848	0.12%
2024/05/24	2	26.90	0	0.00	26.70	2	861	0.23%
2024/05/23	3	27.10	3	27.07	26.95	0	859	0.00%
2024/05/22	5	27.85	1	27.95	27.70	4	854	0.47%
2024/05/21	2	29.03	3	28.60	28.55	-1	844	-0.12%
2024/05/20	9	29.33	12	28.99	28.80	-3	838	-0.36%
2024/05/16	2	28.35	1	28.30	28.50	1	802	0.12%
2024/05/15	0	0.00	20	28.63	28.50	-20	792	-2.52%
2024/05/14	4	27.65	5	27.29	28.00	-1	760	-0.13%
2024/05/13	4	26.05	0	0.00	26.20	4	732	0.55%
2024/05/10	2	25.80	0	26.20	25.95	2	732	0.27%
2024/05/09	0	0.00	1	25.90	25.60	-1	728	-0.14%
2024/05/08	3	25.75	0	0.00	25.75	3	728	0.41%
2024/05/07	0	0.00	1	25.95	26.05	-1	724	-0.14%
2024/05/06	0	0.00	9	25.80	26.30	-9	721	-1.25%
2024/05/03	1	26.30	2	26.20	26.05	-1	719	-0.14%
2024/05/02	0	0.00	2	26.83	26.65	-2	707	-0.28%
2024/04/30	0	0.00	1	26.95	26.60	-1	705	-0.14%
2024/04/29	0	0.00	1	26.85	26.95	-1	701	-0.14%
2024/04/26	1	26.60	5	26.55	26.60	-4	694	-0.58%
2024/04/25	0	27.00	19	26.84	26.75	-19	688	-2.76%
2024/04/24	0	0.00	10	27.58	27.20	-10	684	-1.46%
2024/04/23	3	27.72	2	27.38	27.45	1	680	0.15%
2024/04/22	0	0.00	4	27.48	27.45	-4	675	-0.59%
2024/04/19	1	27.90	2	28.08	28.05	-1	664	-0.15%
2024/04/18	25	28.88	2	28.68	28.40	23	634	3.63%
2024/04/17	2	26.95	0	0.00	26.80	2	586	0.34%
2024/04/16	1	26.15	6	26.63	26.30	-5	584	-0.86%
2024/04/15	26	27.77	1	27.25	27.15	25	577	4.33%
2024/04/12	3	27.62	24	27.57	27.40	-21	564	-3.72%
2024/04/11	1	28.25	10	28.25	28.25	-9	547	-1.64%
2024/04/10	31	28.96	13	28.72	28.60	18	546	3.29%
2024/04/09	60	29.23	36	29.51	29.60	24	511	4.69%
2024/04/08	18	27.60	2.3	27.94	27.60	15.7	342	4.58%
2024/04/03	17.3	26.33	10.1	26.66	25.75	7.2	304	2.36%
2024/04/01	0	0.00	1	25.30	25.20	-1	281	-0.36%
2024/03/28	0	0.00	4	25.89	25.75	-4	333	-1.20%
2024/03/27	9	25.96	8	25.84	25.90	1	341	0.29%
2024/03/26	1	25.50	0	0.00	25.55	1	353	0.28%
2024/03/25	0	0.00	10	25.70	25.65	-10	398	-2.51%
2024/03/22	0	0.00	1.4	25.58	25.65	-1.4	448	-0.32%
2024/03/20	3	25.20	4	25.13	25.00	-1	601	-0.17%
2024/03/19	0.1	25.50	0	0.00	25.65	0.1	594	0.02%
2024/03/18	19	26.06	4	26.19	25.80	15	592	2.53%
2024/03/15	9.2	25.94	0	0.00	26.10	9.2	586	1.56%
2024/03/14	21.3	26.31	10	26.46	26.45	11.3	577	1.95%
2024/03/13	0	0.00	1	25.00	24.90	-1	544	-0.18%
2024/03/12	0	0.00	1	25.10	25.00	-1	543	-0.18%
2024/03/08	2	24.95	3	24.90	25.00	-1	539	-0.19%
2024/03/07	0	0.00	1	25.00	25.00	-1	539	-0.19%
2024/03/05	0	0.00	1	25.60	25.60	-1	536	-0.19%
2024/03/01	0	0.00	3	25.75	25.45	-3	536	-0.56%
2024/02/29	3	25.85	2	26.00	26.00	1	534	0.19%
2024/02/27	1	26.00	4	25.81	26.05	-3	528	-0.57%
2024/02/26	1	24.60	1	24.60	24.85	0	514	0.00%
2024/02/23	4	25.00	0	0.00	24.65	4	515	0.78%
2024/02/22	10	25.35	1	25.35	25.40	9	514	1.75%
2024/02/21	0	0.00	1	25.30	25.35	-1	514	-0.19%
2024/02/20	2	25.23	0	0.00	24.95	2	513	0.39%
2024/02/16	1	24.80	0	0.00	25.30	1	511	0.20%
2024/02/15	0	0.00	1	24.50	24.70	-1	507	-0.20%
2024/02/05	1	24.60	2	24.65	24.65	-1	506	-0.20%
2024/02/02	0	0.00	1	24.25	24.40	-1	505	-0.20%
2024/02/01	0	0.00	1	24.25	24.20	-1	504	-0.20%
2024/01/31	0	0.00	1	24.20	24.15	-1	504	-0.20%
2024/01/30	0	0.00	6	24.28	24.30	-6	502	-1.20%
2024/01/26	0	0.00	2	24.35	24.30	-2	502	-0.40%
2024/01/24	2	24.23	0	0.00	24.15	2	502	0.40%
2024/01/23	1	24.10	0	0.00	24.20	1	502	0.20%
2024/01/22	1	23.75	0	0.00	23.90	1	501	0.20%
2024/01/19	1	23.45	0	0.00	23.65	1	500	0.20%
2024/01/17	3	23.75	0	0.00	23.65	3	498	0.60%
2024/01/16	1	24.50	3	24.55	24.40	-2	494	-0.40%
2024/01/15	1	25.10	0	0.00	25.00	1	492	0.20%
2024/01/10	3	25.15	0	0.00	24.85	3	494	0.61%
2024/01/09	2	25.60	0	0.00	25.30	2	490	0.41%
2024/01/05	0	0.00	1	26.35	26.30	-1	485	-0.21%
2024/01/04	1	26.40	2	26.50	26.70	-1	487	-0.21%
2024/01/03	1	25.65	6	25.73	25.80	-5	475	-1.05%
2024/01/02	1	25.95	0	0.00	25.95	1	471	0.21%
2023/12/29	4	26.51	0	0.00	26.25	4	468	0.85%
2023/12/28	3	26.52	1	26.55	26.55	2	467	0.43%
2023/12/27	2	27.35	0	0.00	26.85	2	460	0.43%
2023/12/26	0	0.00	1	26.75	26.80	-1	456	-0.22%
2023/12/25	10	27.62	34	28.67	27.45	-24	449	-5.34%
2023/12/22	3.5	26.49	1	26.60	26.25	2.5	408	0.61%
2023/12/21	0	0.00	1	27.55	26.95	-1	400	-0.25%
2023/12/20	44	27.99	45	28.04	27.25	-1	386	-0.26%
2023/12/19	9	26.76	24	26.40	26.80	-15	338	-4.43%
2023/12/18	112	27.72	92	28.12	27.50	20	288	6.94%	大買/
2023/12/15	4	26.25	4	25.09	26.25	0	156	0.00%
2023/12/13	0.3	24.00	0	0.00	23.80	0.3	143	0.21%
2023/12/11	1.2	24.17	0	0.00	24.05	1.2	164	0.70%
2023/12/04	0	0.00	1	24.55	24.55	-1	168	-0.59%
2023/11/30	3	24.00	0	0.00	24.15	3	170	1.76%
2023/11/28	0	0.00	3	24.60	24.70	-3	172	-1.74%
2023/11/22	1	24.60	10	24.25	24.20	-9	172	-5.23%
2023/11/21	0.2	24.30	0	0.00	24.40	0.2	171	0.09%
2023/11/06	0	0.00	7	22.75	22.95	-7	193	-3.62%
2023/10/25	0	0.00	1	22.65	22.60	-1	254	-0.39%
2023/10/24	7	22.22	7	22.34	22.30	0	257	0.00%
2023/10/23	0	0.00	2	22.35	22.25	-2	270	-0.74%
2023/10/20	0	0.00	28	22.24	22.35	-28	273	-10.25%
2023/10/19	2	22.10	0	0.00	22.10	2	274	0.73%
2023/10/18	0	0.00	1	22.45	22.40	-1	274	-0.36%
2023/10/17	1	22.45	0	0.00	22.65	1	275	0.36%
2023/10/11	2	23.05	0	0.00	22.75	2	275	0.72%
2023/10/05	2	23.08	0	0.00	23.05	2	276	0.72%
2023/10/04	0	0.00	10	23.05	23.05	-10	275	-3.64%
2023/10/03	0	0.00	1	23.30	23.45	-1	274	-0.36%
2023/10/02	1	23.30	5	23.50	23.40	-4	277	-1.44%
2023/09/28	2	23.70	9	23.65	23.75	-7	274	-2.55%
2023/09/27	3	24.10	0	0.00	24.05	3	276	1.09%
2023/09/20	0	0.00	3	24.85	24.85	-3	281	-1.07%
2023/09/19	3	24.98	0.3	24.90	24.85	2.7	284	0.95%
2023/09/18	2	25.63	0	0.00	25.10	2	285	0.70%
2023/09/15	34	25.01	0	0.00	25.20	34	277	12.26%
2023/09/14	3	24.20	0	0.00	24.20	3	262	1.14%
2023/09/12	10	23.60	0.3	23.55	23.60	9.7	268	3.61%
2023/09/08	2	23.60	2.1	23.66	23.65	-0.1	284	-0.05%
2023/09/07	0	0.00	1	23.99	23.60	-1	304	-0.33%
2023/09/06	0	24.30	0	0.00	24.20	0	304	0.00%
2023/09/05	1	24.50	1	24.25	24.25	0	303	0.00%
2023/09/04	1	24.65	0	0.00	24.50	1	301	0.33%
2023/09/01	0	0.00	1	24.15	24.10	-1	299	-0.33%
2023/08/22	1	23.45	0	0.00	23.55	1	318	0.31%
2023/08/21	0	0.00	1	24.10	23.70	-1	321	-0.31%
2023/08/18	1	24.00	0	0.00	24.05	1	321	0.31%
2023/08/10	0	0.00	6	24.30	24.35	-6	323	-1.85%
2023/08/09	0	0.00	22	24.50	24.65	-22	321	-6.85%
2023/08/08	1	24.90	0	0.00	24.80	1	319	0.31%
2023/08/07	0	0.00	6	24.83	24.90	-6	320	-1.87%
2023/08/04	4	25.41	2.1	25.55	25.65	2	314	0.62%
2023/08/02	30	25.87	37.2	25.64	25.00	-7.2	304	-2.36%
2023/08/01	0	0.00	4	24.76	24.85	-4	281	-1.42%
2023/07/31	1	24.30	2	24.25	24.30	-1	275	-0.36%
2023/07/28	1	24.40	1	24.70	24.50	0	275	0.00%
2023/07/27	1.1	24.65	1	24.60	24.55	0.1	274	0.02%
2023/07/26	8.1	24.57	5	25.34	24.50	3.1	271	1.14%
2023/07/25	4	23.83	2	24.00	23.95	2	257	0.78%
2023/07/24	7	24.14	0	23.90	23.90	7	255	2.72%
2023/07/21	0.1	24.50	0	0.00	24.35	0.1	256	0.04%
2023/07/19	0	24.00	0	0.00	24.15	0	265	0.00%
2023/07/13	0	0.00	5	23.70	23.90	-5	275	-1.81%
2023/07/11	0	0.00	1	23.90	23.95	-1	280	-0.36%
2023/07/10	3	23.95	0	0.00	23.95	3	284	1.05%
2023/07/06	1	24.05	0	0.00	24.05	1	287	0.35%
2023/07/04	0	24.10	1	24.20	24.10	-1	283	-0.34%
2023/06/28	3	24.60	0	0.00	24.60	3	283	1.06%
2023/06/26	10	24.05	10	24.35	24.40	0	279	0.00%
2023/06/14	0.1	25.00	0	0.00	24.75	0.1	275	0.02%
2023/06/13	1	24.90	30.3	24.90	24.95	-29.3	286	-10.23%
2023/06/05	0.3	27.00	4	26.65	26.70	-3.7	323	-1.15%
2023/05/31	4	26.03	0	0.00	25.90	4	332	1.20%
2023/05/30	0	0.00	2	26.05	26.00	-2	338	-0.59%
2023/05/17	0	25.75	0	0.00	26.00	0	395	0.01%
2023/05/16	0	0.00	5	25.55	25.70	-5	396	-1.26%
2023/05/15	0	0.00	1	25.40	25.40	-1	404	-0.25%
2023/05/12	0	0.00	20	25.01	25.15	-20	415	-4.81%
2023/05/11	0	0.00	20	25.01	24.85	-20	436	-4.59%
2023/05/04	0	0.00	6	25.79	26.00	-6	506	-1.18%
2023/05/03	1	26.00	1	26.00	25.90	0	546	0.00%
2023/04/25	1	25.60	0	0.00	25.50	1	716	0.14%
2023/04/24	1	26.05	0	0.00	26.05	1	784	0.13%
2023/04/21	0	0.00	3	26.55	26.25	-3	810	-0.37%
2023/04/20	20	26.95	0	0.00	26.85	20	836	2.39%
2023/04/19	0	0.00	1	27.20	27.10	-1	848	-0.12%
2023/04/18	1	27.30	0	0.00	27.25	1	851	0.12%
2023/04/17	1	27.55	0	0.00	27.55	1	859	0.12%
2023/04/14	1	27.70	0	0.00	27.75	1	873	0.11%
2023/04/12	0	0.00	1	27.95	28.20	-1	911	-0.11%
2023/04/11	0	0.00	3	27.40	27.35	-3	927	-0.32%
2023/04/10	0.1	27.45	2	27.33	27.45	-2	971	-0.20%
2023/04/06	1	27.25	0	0.00	27.30	1	1,013	0.10%
2023/03/29	2	27.55	0	0.00	27.60	2	1,333	0.15%
2023/03/28	1	27.90	1	27.75	27.65	0	1,372	0.00%
2023/03/27	0	0.00	2	28.00	27.95	-2	1,392	-0.14%
2023/03/24	0	0.00	6	27.72	27.75	-6	1,419	-0.42%
2023/03/23	1	27.50	2	27.50	27.65	-1	1,511	-0.07%
2023/03/22	1	27.65	2	27.70	27.75	-1	1,595	-0.06%
2023/03/21	1	28.10	2	28.13	27.95	-1	1,698	-0.06%
2023/03/20	0	28.07	1	28.00	28.00	-1	1,705	-0.06%
2023/03/17	1	27.90	6	28.19	28.15	-5	1,707	-0.29%
2023/03/16	20	27.60	16	27.89	27.55	4	1,706	0.23%
2023/03/15	1	28.80	1	29.00	28.60	0	1,696	0.00%
2023/03/14	7	29.30	3	29.40	29.05	4	1,704	0.23%
2023/03/13	10	27.80	22	28.60	28.95	-12	1,716	-0.70%
2023/03/10	3	28.30	4	28.58	28.40	-1	1,712	-0.06%
2023/03/09	1	28.70	2	29.25	28.75	-1	1,715	-0.06%
2023/03/08	4	29.05	3	29.15	29.15	1	1,724	0.06%
2023/03/07	1	29.10	2	29.10	29.05	-1	1,724	-0.06%
2023/03/03	1	28.85	20	28.94	28.80	-19	1,733	-1.10%
2023/03/02	23	28.58	4.4	28.73	28.80	18.6	1,742	1.07%
2023/03/01	4	28.15	2	28.15	28.10	2	1,738	0.12%
2023/02/24	1	28.75	0	29.00	28.70	1	1,733	0.06%
2023/02/23	0	0.00	2	29.13	29.15	-2	1,727	-0.12%
2023/02/22	3	28.53	2	28.55	28.50	1	1,725	0.06%
2023/02/21	4.4	29.22	1	29.10	29.00	3.4	1,722	0.20%
2023/02/20	3	29.30	0	0.00	29.45	3	1,745	0.17%
2023/02/17	0	0.00	23	29.36	29.40	-23	1,762	-1.30%
2023/02/16	0	0.00	3	29.35	28.80	-3	1,780	-0.17%
2023/02/14	4	28.51	1	28.40	28.35	3	1,767	0.17%
2023/02/13	0	0.00	2	28.38	28.65	-2	1,768	-0.11%
2023/02/10	12	28.23	0	0.00	28.20	12	1,764	0.68%
2023/02/09	21	28.80	0	0.00	28.85	21	1,763	1.19%
2023/02/07	1	29.15	0	0.00	29.75	1	1,737	0.06%
2023/02/06	1	29.25	1	29.50	29.35	0	1,730	0.00%
2023/02/03	8	30.03	4	30.15	29.60	4	1,717	0.23%
2023/02/02	2	30.40	5	30.42	30.80	-3	1,691	-0.18%
2023/02/01	6	30.50	0	0.00	30.80	6	1,678	0.36%
2023/01/31	14	30.53	7	30.57	30.95	7	1,639	0.43%
2023/01/30	4	29.55	3	29.85	29.80	1	1,591	0.06%
2023/01/17	2	29.08	6	29.15	29.40	-4	1,554	-0.26%
2023/01/16	8	29.10	2	28.98	28.65	6	1,516	0.40%
2023/01/13	1	28.60	2	28.80	28.70	-1	1,491	-0.07%
2023/01/12	6	29.23	8	29.34	28.80	-2	1,481	-0.14%
2023/01/11	0	0.00	16	28.63	28.55	-16	1,409	-1.14%
2023/01/10	1	28.40	6	28.28	28.20	-5	1,385	-0.36%
2023/01/09	1	27.50	1	27.75	27.80	0	1,357	0.00%
2023/01/06	2	27.13	0	0.00	27.20	2	1,347	0.15%
2023/01/05	7	27.55	0	0.00	27.35	7	1,351	0.52%
2023/01/04	3	27.65	0	0.00	27.55	3	1,342	0.22%
2023/01/03	1	27.70	0	0.00	27.90	1	1,329	0.08%
2022/12/30	3	28.40	2	27.80	27.65	1	1,316	0.08%
2022/12/29	10	27.30	3	27.12	27.35	7	1,288	0.54%
2022/12/28	9	28.67	39	28.69	28.20	-30	1,275	-2.35%
2022/12/27	37	28.00	1	28.45	28.35	36	1,237	2.91%
2022/12/26	13	28.75	17	28.41	28.20	-4	1,227	-0.33%
2022/12/23	34	29.36	34	29.21	29.20	0	1,204	0.00%
2022/12/22	32	30.14	135	29.56	29.00	-103	1,142	-9.02%	大賣/鉅額交易
2022/12/21	16	28.16	36	28.71	29.35	-20	982	-2.04%
2022/12/20	6	26.95	20	27.30	26.70	-14	895	-1.56%
2022/12/19	15	26.69	15	26.83	26.55	0	867	0.00%
2022/12/16	24	27.54	7	27.68	27.35	17	853	1.99%
2022/12/15	94	27.56	90	27.55	27.40	4	830	0.48%
2022/12/14	141	27.29	106	26.47	26.40	35	740	4.73%	大買/大賣/
2022/12/13	20	27.09	36	27.66	28.10	-16	660	-2.42%
2022/12/12	4	24.89	0	0.00	25.55	4	589	0.68%
2022/12/09	2	24.98	0	0.00	25.15	2	586	0.34%
2022/12/08	2	25.18	0	0.00	24.80	2	586	0.34%
2022/12/07	6	25.27	2	25.20	25.20	4	586	0.68%
2022/12/06	45	26.02	1	25.75	25.25	44	588	7.47%
2022/12/05	8	26.15	4	26.38	26.25	4	584	0.68%
2022/12/01	0	0.00	1	25.50	25.45	-1	620	-0.16%
2022/11/30	5	25.18	3	25.20	25.20	2	616	0.32%
2022/11/29	1	23.80	0	0.00	24.60	1	613	0.16%
2022/11/25	3	25.25	0	0.00	24.50	3	617	0.49%
2022/11/24	0	0.00	1	24.25	24.10	-1	607	-0.16%
2022/11/23	0	0.00	8	24.00	24.10	-8	601	-1.33%
2022/11/22	0	0.00	15	23.77	23.75	-15	610	-2.46%
2022/11/21	0	0.00	20	24.17	24.00	-20	616	-3.24%
2022/11/17	0	0.00	5	24.65	24.75	-5	649	-0.77%
2022/11/16	1	25.60	1	26.20	25.00	0	661	0.00%
2022/11/15	41	25.24	0	0.00	25.40	41	651	6.29%
2022/11/14	13	24.73	6	24.73	24.80	7	661	1.06%
2022/11/11	0	0.00	1	23.45	23.40	-1	785	-0.13%
2022/11/08	1	23.25	1	23.30	23.35	0	1,123	0.00%
2022/11/01	0	0.00	1	22.10	22.05	-1	1,228	-0.08%
2022/10/28	0	0.00	2	21.80	22.10	-2	1,253	-0.16%
2022/10/14	1	23.15	3	22.97	22.90	-2	1,550	-0.13%
2022/10/13	0	0.00	1	22.00	22.20	-1	1,565	-0.06%
2022/10/12	1	23.95	0	0.00	23.90	1	1,573	0.06%
2022/10/03	0	0.00	1	23.30	23.30	-1	1,599	-0.06%
2022/09/27	0	0.00	0.7	23.20	23.55	-0.7	1,635	-0.04%
2022/09/16	0	0.00	1	25.30	25.40	-1	1,659	-0.06%
2022/09/15	0	26.60	41	25.60	25.60	-41	1,674	-2.45%
2022/09/14	0	25.50	1	25.50	25.60	-1	1,718	-0.06%
2022/09/13	3	26.10	1	26.00	26.00	2	1,778	0.11%
2022/09/12	4	26.34	0	0.00	26.35	4	1,789	0.22%
2022/09/08	4	26.28	2	26.45	26.50	2	1,794	0.11%
2022/09/07	12	26.79	15	26.06	25.55	-3	1,783	-0.17%
2022/09/05	0	0.00	5	25.28	25.40	-5	1,749	-0.29%
2022/09/02	1	26.10	1	26.50	26.00	0	1,752	0.00%
2022/09/01	2	26.25	0	0.00	26.05	2	1,762	0.11%
2022/08/31	0	0.00	2	26.63	26.65	-2	1,753	-0.11%
2022/08/26	0	0.00	3	27.53	27.30	-3	1,738	-0.17%
2022/08/25	0	0.00	3	27.40	27.25	-3	1,732	-0.17%
2022/08/24	1.1	27.95	0	0.00	27.35	1.1	1,724	0.06%
2022/08/23	1	26.80	1	26.90	26.95	0	1,699	0.00%
2022/08/22	7	27.27	0	0.00	27.40	7	1,684	0.42%
2022/08/19	15	28.05	28	27.90	28.00	-13	1,665	-0.78%
2022/08/18	124.7	28.55	98	28.80	28.35	26.7	1,632	1.64%	大買/
2022/08/17	59	28.45	53	28.28	27.50	6	1,485	0.40%
2022/08/16	12	26.86	14	26.75	27.15	-2	1,402	-0.14%
2022/08/15	98	26.52	102	26.26	27.20	-4	1,347	-0.30%	大賣/
2022/08/12	32	24.59	54	24.89	25.20	-22	1,155	-1.90%
2022/08/11	3	23.08	1	22.95	22.95	2	1,071	0.19%
2022/08/10	0	0.00	8	23.03	22.90	-8	1,077	-0.74%
2022/08/09	1	22.50	5	22.88	22.90	-4	1,068	-0.37%
2022/08/08	2	22.45	0	0.00	22.50	2	1,073	0.19%
2022/08/05	5	23.00	2	23.15	22.90	3	1,080	0.28%
2022/08/04	8.3	22.67	6	22.50	22.45	2.3	1,097	0.21%
2022/08/03	14	23.58	13	24.14	23.30	1	1,091	0.09%
2022/08/02	118	24.77	119	25.23	24.60	-1	1,058	-0.09%	大買/大賣/
2022/08/01	5	22.57	19	23.87	24.00	-14	854	-1.64%
2022/07/28	0	0.00	0.1	21.96	21.80	-0.1	857	-0.01%
2022/07/25	2	22.70	0	0.00	22.75	2	878	0.23%
2022/07/22	0	0.00	2	22.88	22.85	-2	895	-0.22%
2022/07/21	1	22.45	1	22.60	22.70	0	915	0.00%
2022/07/20	5	22.60	0	0.00	22.55	5	947	0.53%
2022/07/18	1	21.05	7	21.41	21.55	-6	976	-0.61%
2022/07/15	1	20.60	0	0.00	20.65	1	989	0.10%
2022/07/14	1	21.10	0	0.00	21.05	1	1,015	0.10%
2022/07/12	1	20.65	2	20.58	20.65	-1	1,117	-0.09%
2022/07/07	0	0.00	3	21.72	21.85	-3	1,597	-0.19%
2022/07/05	0	0.00	2	22.25	22.30	-2	1,852	-0.11%
2022/07/04	0	0.00	2	24.55	24.55	-2	1,838	-0.11%
2022/06/30	1.1	25.94	0	0.00	24.85	1.1	1,824	0.06%
2022/06/29	1	26.50	0	0.00	26.60	1	1,815	0.06%
2022/06/28	2	27.00	0	0.00	27.00	2	1,818	0.11%
2022/06/27	0	0.00	4	27.99	27.85	-4	1,826	-0.22%
2022/06/24	0	0.00	6	27.33	27.10	-6	1,830	-0.33%
2022/06/23	2	27.10	3	26.65	26.60	-1	1,852	-0.05%
2022/06/22	40	27.84	4	27.65	27.00	36	1,848	1.95%
2022/06/21	6	28.42	11	28.33	28.80	-5	1,827	-0.27%
2022/06/20	11	27.09	0	0.00	26.20	11	1,782	0.62%
2022/06/17	6	28.22	0	0.00	28.15	6	1,815	0.33%
2022/06/16	6.1	29.51	2	29.48	28.65	4.1	1,940	0.21%
2022/06/15	0	0.00	3	30.42	30.10	-3	1,933	-0.16%
2022/06/14	0	0.00	2	29.55	29.60	-2	1,929	-0.10%
2022/06/13	4	30.18	1	30.45	30.05	3	1,931	0.16%
2022/06/02	1	32.80	3	32.88	32.65	-2	2,054	-0.10%
2022/05/27	0	0.00	1	32.60	32.85	-1	2,252	-0.04%
2022/05/26	5	32.55	0	0.00	32.30	5	2,361	0.21%
2022/05/25	0	0.00	1	32.85	32.80	-1	2,380	-0.04%
2022/05/24	1	33.00	4	33.00	32.70	-3	2,404	-0.12%
2022/05/23	0	0.00	1	33.50	33.45	-1	2,434	-0.04%
2022/05/20	2	32.85	0	0.00	33.15	2	2,580	0.08%
2022/05/19	3	32.20	6	32.00	32.75	-3	2,748	-0.11%
2022/05/18	8	33.32	1	33.25	33.35	7	2,740	0.26%
2022/05/17	1	32.55	2	32.50	32.55	-1	2,737	-0.04%
2022/05/16	0	0.00	2	32.50	32.40	-2	2,740	-0.07%
2022/05/13	9	32.33	0	0.00	32.25	9	2,738	0.33%
2022/05/12	20	32.93	0	0.00	32.00	20	2,738	0.73%
2022/05/11	5.1	33.55	0	0.00	33.50	5.1	2,721	0.19%
2022/05/10	0	0.00	21	33.71	34.10	-21	2,726	-0.77%
2022/05/09	2.2	34.34	4	34.23	34.05	-1.8	2,725	-0.07%
2022/05/06	1.2	36.03	0	0.00	36.00	1.2	2,724	0.04%
2022/05/05	1	37.60	13	37.30	37.35	-12	2,722	-0.44%
2022/05/04	0	0.00	2	36.90	36.80	-2	2,723	-0.07%
2022/05/03	10	37.08	1	37.20	37.10	9	2,733	0.33%
2022/04/29	1	37.15	0	0.00	37.20	1	2,742	0.04%
2022/04/28	8	37.16	27	37.34	37.05	-19	2,762	-0.69%
2022/04/27	2	37.38	4	37.18	37.30	-2	2,761	-0.07%
2022/04/26	10.2	38.27	3	38.27	37.95	7.2	2,745	0.26%
2022/04/25	6	39.72	5.4	39.53	39.45	0.6	2,733	0.02%
2022/04/22	3	41.97	2	42.25	41.60	1	2,711	0.04%
2022/04/21	2	42.60	2	42.45	41.80	0	2,727	0.00%
2022/04/20	0	0.00	21	42.83	42.80	-21	2,758	-0.76%
2022/04/19	8	43.98	20.4	43.78	43.60	-12.4	2,754	-0.45%
2022/04/18	25.4	44.55	20	44.50	43.80	5.4	2,754	0.20%
2022/04/15	167	47.86	164.8	46.78	46.20	2.2	2,730	0.08%	大買/大賣/
2022/04/14	126	45.96	148.2	46.13	46.20	-22.2	2,528	-0.88%	大買/大賣/
2022/04/13	85.4	44.37	39.4	44.61	45.20	46	2,377	1.93%
2022/04/12	76.5	43.32	108	44.27	43.95	-31.5	2,289	-1.38%	大賣/
2022/04/11	0	0.00	1	42.00	41.35	-1	2,073	-0.05%
2022/04/08	10	40.40	20.2	40.60	40.80	-10.2	2,058	-0.50%
2022/04/07	7	41.85	6	41.50	40.00	1	2,068	0.05%
2022/04/06	15	41.95	2	41.50	41.50	13	2,063	0.63%
2022/04/01	0	0.00	22	41.92	41.95	-22	2,069	-1.06%
2022/03/30	0	0.00	1.5	42.00	42.00	-1.5	2,102	-0.07%
2022/03/29	3	41.98	2	42.03	42.00	1	2,108	0.05%
2022/03/28	4	42.04	12	42.18	42.30	-8	2,131	-0.38%
2022/03/25	4	41.85	13	41.95	42.00	-9	2,167	-0.42%
2022/03/24	6.4	42.36	9	41.98	41.80	-2.6	2,261	-0.11%
2022/03/23	1	41.60	8	41.78	42.05	-7	2,477	-0.28%
2022/03/22	17	41.73	74	42.04	42.00	-57	2,510	-2.27%
2022/03/21	132.4	42.08	72.6	42.32	41.75	59.8	2,532	2.36%	大買/
2022/03/18	1	40.00	23	40.07	40.10	-22	2,581	-0.85%
2022/03/17	0	0.00	9	39.92	40.10	-9	2,712	-0.33%
2022/03/16	2	40.73	21	39.57	39.50	-19	2,864	-0.66%
2022/03/15	2.4	40.90	4	40.50	40.05	-1.6	2,964	-0.05%
2022/03/14	40	40.95	10	40.82	41.40	30	3,395	0.88%
2022/03/11	1	41.30	4	40.84	40.65	-3	3,477	-0.09%
2022/03/10	4	39.78	4	40.09	39.80	0	3,491	0.00%
2022/03/09	1	39.80	4	39.60	39.80	-3	3,513	-0.09%
2022/03/08	57	41.50	53	42.02	39.60	4	3,533	0.11%
2022/03/07	56	42.41	51.9	42.60	41.80	4.1	3,482	0.12%
2022/03/04	15	42.25	13	41.99	41.65	2	3,417	0.06%
2022/03/03	17.4	42.06	14	41.64	41.80	3.4	3,410	0.10%
2022/03/02	6	41.37	30	42.02	41.80	-24	3,450	-0.70%
2022/03/01	87.4	42.62	88.4	42.35	41.00	-1	3,722	-0.03%
2022/02/25	7	40.06	6	40.18	40.00	1	3,725	0.03%
2022/02/24	5.4	39.58	4	39.68	39.15	1.4	3,791	0.04%
2022/02/23	13	41.63	7	41.04	41.05	6	3,790	0.16%
2022/02/22	68.4	41.64	60	41.62	40.90	8.4	3,777	0.22%
2022/02/21	42	41.66	63.9	41.98	42.60	-21.9	3,651	-0.60%
2022/02/18	1	38.45	1	38.50	38.75	0	3,518	0.00%
2022/02/17	2	38.30	2	38.40	38.40	0	3,568	0.00%
2022/02/16	0	38.25	10	38.20	38.35	-10	3,615	-0.28%
2022/02/15	1	37.95	2.4	37.95	37.95	-1.4	3,919	-0.04%
2022/02/14	0	0.00	4	37.85	37.85	-4	4,007	-0.10%
2022/02/11	0	0.00	2	38.80	38.95	-2	4,028	-0.05%
2022/02/10	3	39.02	6	39.15	39.20	-3	4,127	-0.07%
2022/02/09	2	38.55	4	38.66	38.85	-2	4,161	-0.05%
2022/02/08	2	37.77	4	38.38	38.70	-2	4,157	-0.05%
2022/02/07	4	37.15	3	37.13	37.95	1	4,168	0.02%
2022/01/26	0	0.00	7	36.08	36.05	-7	4,179	-0.17%
2022/01/25	2	36.90	3	36.30	36.25	-1	4,197	-0.02%
2022/01/24	1.4	36.10	19	36.59	36.80	-17.6	4,192	-0.42%
2022/01/21	4	37.36	23.1	37.39	37.10	-19.1	4,191	-0.45%
2022/01/20	0	0.00	9	37.21	37.45	-9	4,165	-0.22%
2022/01/19	4	36.23	2	36.35	36.35	2	4,152	0.05%
2022/01/18	11.1	36.93	10	37.33	36.55	1.1	4,156	0.03%
2022/01/17	9.5	36.24	1	36.30	36.90	8.5	4,149	0.20%
2022/01/14	34.6	36.45	0	0.00	36.60	34.6	4,176	0.83%
2022/01/13	26.4	38.32	5	39.01	38.15	21.4	4,153	0.51%
2022/01/12	26.1	37.85	11	37.30	37.35	15.1	4,108	0.37%
2022/01/11	17.2	38.30	7	38.31	37.95	10.2	4,095	0.25%
2022/01/10	21.2	39.96	18	39.67	39.35	3.2	4,075	0.08%
2022/01/07	5	41.58	1	42.05	41.90	4	4,037	0.10%
2022/01/06	9.1	42.61	0	0.00	42.40	9.1	4,043	0.23%
2022/01/05	6	43.69	18	43.57	43.00	-12	4,046	-0.30%
2022/01/04	14.2	42.08	3	41.85	42.90	11.2	4,024	0.28%
2022/01/03	8	41.98	15	42.00	41.95	-7	4,018	-0.17%
2021/12/30	25	43.18	3	42.95	42.75	22	4,025	0.55%
2021/12/29	4	43.39	0	0.00	43.45	4	4,025	0.10%
2021/12/28	7	43.41	12.3	43.31	43.30	-5.3	4,040	-0.13%
2021/12/27	5	43.72	9	43.78	43.45	-4	4,063	-0.10%
2021/12/24	8.6	44.27	11	44.59	44.20	-2.4	4,071	-0.06%
2021/12/23	10.1	45.16	18	44.99	44.90	-7.9	4,067	-0.19%
2021/12/22	10.3	45.65	14	45.68	45.40	-3.7	4,062	-0.09%
2021/12/21	20	45.65	27	45.33	46.25	-7	4,041	-0.17%
2021/12/20	24.3	46.45	28	46.36	46.10	-3.7	3,996	-0.09%
2021/12/17	289.1	47.39	244.7	46.82	45.40	44.4	3,911	1.13%	大買/大賣/
2021/12/16	10	46.14	28	46.04	45.55	-18	3,698	-0.49%
2021/12/15	23.1	45.83	5.9	45.91	45.95	17.2	3,684	0.47%
2021/12/14	112	46.04	154	46.16	46.15	-42	3,629	-1.16%	大買/大賣/
2021/12/13	35.2	46.10	38	46.07	45.80	-2.9	3,455	-0.08%
2021/12/10	88.3	45.52	83	45.30	44.70	5.3	3,339	0.16%
2021/12/09	57.3	44.34	42	44.78	44.35	15.3	3,211	0.48%
2021/12/08	131.1	46.53	161	47.07	44.75	-29.9	3,132	-0.95%	大買/大賣/
2021/12/07	92	43.47	82	43.70	43.75	10	2,726	0.37%
2021/12/06	3	42.10	9	42.05	41.60	-6	2,659	-0.23%
2021/12/03	11	42.06	8	41.71	41.35	3	2,649	0.11%
2021/12/02	15	40.99	13	40.94	41.05	2	2,644	0.08%
2021/12/01	3	39.87	19	40.19	40.55	-16	2,644	-0.60%
2021/11/30	5	40.48	5	40.73	40.00	0	2,666	0.00%
2021/11/29	17.1	39.85	13	39.34	39.80	4.1	2,675	0.15%
2021/11/26	21.1	41.46	6	41.34	41.25	15.1	2,692	0.56%
2021/11/25	195	43.74	201	43.72	43.20	-6	2,719	-0.22%	大買/大賣/
2021/11/24	59	41.32	102	41.85	43.20	-43	2,464	-1.75%	大賣/
2021/11/23	106	40.05	111	40.11	39.30	-5	2,575	-0.19%	大買/大賣/
2021/11/22	7.1	38.06	6	38.48	38.20	1.1	2,663	0.04%
2021/11/19	10	38.62	8	38.86	38.30	2	2,670	0.07%
2021/11/18	12	39.63	23	39.55	39.35	-11	2,740	-0.40%
2021/11/17	12	39.89	1	39.70	39.60	11	2,808	0.39%
2021/11/16	20.7	41.20	18	41.72	40.20	2.7	2,882	0.10%
2021/11/15	19	42.49	73	42.33	42.45	-54	2,926	-1.84%
2021/11/12	330	43.47	233	43.72	43.10	97	3,102	3.13%	大買/大賣/
2021/11/11	11	40.88	22	41.80	42.35	-11	3,002	-0.37%
2021/11/10	11	38.59	1	38.90	38.50	10	3,299	0.30%
2021/11/09	35	38.75	27	39.01	38.85	8	3,596	0.22%
2021/11/08	8	38.79	15	39.13	39.50	-7	3,628	-0.19%
2021/11/05	0.1	36.00	0	0.00	35.95	0.1	3,655	0.00%
2021/11/04	6.1	36.99	5	36.53	36.50	1.1	3,675	0.03%
2021/11/03	9	37.41	2	37.45	37.55	7	3,685	0.19%
2021/11/02	4	36.75	14	36.71	35.85	-10	3,693	-0.27%
2021/11/01	4	36.40	8	36.18	36.25	-4	3,701	-0.11%
2021/10/29	5	35.70	8	36.19	36.10	-3	3,720	-0.08%
2021/10/28	4	36.45	8	36.33	36.65	-4	3,729	-0.11%
2021/10/27	0.1	36.00	0	0.00	36.15	0.1	3,782	0.00%
2021/10/25	5	35.55	0	0.00	36.60	5	3,852	0.13%
2021/10/22	14	35.99	4	35.43	35.50	10	3,898	0.26%
2021/10/21	1	38.80	30	38.53	38.20	-29	3,918	-0.74%
2021/10/20	5	37.93	2	37.78	37.30	3	3,941	0.08%
2021/10/19	0	0.00	1	37.40	37.95	-1	3,996	-0.03%
2021/10/18	2.1	36.73	5	36.91	37.00	-2.9	4,045	-0.07%
2021/10/15	4	36.89	9	36.97	36.75	-5	4,098	-0.12%
2021/10/14	4	35.74	8	36.36	36.85	-4	4,170	-0.10%
2021/10/13	1	35.40	9	36.01	35.90	-8	4,250	-0.19%
2021/10/12	9	36.63	7	37.60	36.40	2	4,303	0.05%
2021/10/08	2	37.00	2	38.10	37.45	0	4,377	0.00%
2021/10/07	4	37.26	8	38.17	38.10	-4	4,519	-0.09%
2021/10/06	2	37.23	1	37.40	36.85	1	4,628	0.02%
2021/10/05	3	38.13	5	37.76	38.05	-2	4,817	-0.04%
2021/10/04	15	36.99	21	36.90	36.35	-6	5,360	-0.11%
2021/10/01	14.2	39.04	7	37.97	38.05	7.2	5,691	0.13%
2021/09/30	32	40.74	71	40.37	40.70	-39	5,780	-0.67%
2021/09/29	3	40.25	6	40.13	39.20	-3	5,874	-0.05%
2021/09/28	7	40.01	0	0.00	39.60	7	6,126	0.11%
2021/09/27	6	41.06	7	41.68	40.50	-1	6,352	-0.02%
2021/09/24	6	41.33	3	40.88	41.25	3	6,628	0.05%
2021/09/23	7	39.46	10	40.11	40.45	-3	7,130	-0.04%
2021/09/22	19	40.34	0	0.00	40.00	19	8,079	0.24%
2021/09/17	16	42.28	9	42.83	43.00	7	8,831	0.08%
2021/09/16	7.1	42.96	13.2	42.89	42.70	-6.1	9,449	-0.06%
2021/09/15	9	42.98	10	43.30	43.05	-1	9,597	-0.01%
2021/09/14	13	43.89	4	44.75	43.60	9	10,248	0.09%
2021/09/13	11	44.83	16	44.73	44.80	-5	10,544	-0.05%
2021/09/10	48.1	44.36	22	44.49	44.00	26.1	10,661	0.24%
2021/09/09	1	44.65	5	43.80	44.50	-4	10,709	-0.04%
2021/09/08	6	43.74	8	43.70	43.30	-2	10,751	-0.02%
2021/09/07	12	43.61	11	43.97	43.60	1	10,821	0.01%
2021/09/06	19	44.37	4.1	44.87	43.65	14.9	10,885	0.14%
2021/09/03	33	45.68	32	45.74	45.00	1	10,908	0.01%
2021/09/02	9	45.69	23	45.47	45.30	-14	10,936	-0.13%
2021/09/01	13	47.43	17.2	47.59	46.80	-4.2	10,954	-0.04%
2021/08/31	21.5	47.66	5	48.09	47.40	16.5	10,977	0.15%
2021/08/30	8	47.19	22	46.81	46.70	-14	11,049	-0.13%
2021/08/27	140	47.79	103	47.21	46.40	37	11,933	0.31%	大買/大賣/
2021/08/26	180	49.68	186	49.88	50.30	-6	12,456	-0.05%	大買/大賣/
2021/08/25	11	45.51	6	45.77	45.80	5	12,929	0.04%
2021/08/24	45	45.25	64	45.90	46.40	-19	13,362	-0.14%
2021/08/23	11	45.63	13	45.70	45.85	-2	13,330	-0.02%
2021/08/20	34	43.59	39.8	43.66	43.05	-5.8	13,292	-0.04%
2021/08/19	41	47.42	16	47.03	44.05	25	13,272	0.19%
2021/08/18	105	46.76	127.3	46.92	48.40	-22.3	13,206	-0.17%	大買/大賣/
2021/08/17	98.5	52.19	181.2	50.52	48.60	-82.7	13,009	-0.64%	大賣/
2021/08/16	357.5	53.30	230	53.08	54.00	127.5	12,851	0.99%	大買/大賣/鉅額交易
2021/08/13	246	50.52	226	50.65	51.80	20	12,514	0.16%	大買/大賣/
2021/08/12	71	48.87	88.2	49.00	50.60	-17.2	12,277	-0.14%
2021/08/11	34.8	46.73	36.2	47.57	46.00	-1.4	12,227	-0.01%
2021/08/10	14.2	47.58	9	47.11	47.15	5.2	12,206	0.04%
2021/08/09	4	47.16	12	47.23	46.90	-8	12,223	-0.07%
2021/08/06	22	46.35	21	46.32	45.80	1	12,293	0.01%
2021/08/05	29.3	46.48	56	46.67	45.80	-26.7	12,396	-0.22%
2021/08/04	11.3	48.23	20	48.71	47.80	-8.7	12,668	-0.07%
2021/08/03	1	49.05	13	49.53	49.50	-12	12,815	-0.09%
2021/08/02	19	49.21	7.3	50.17	50.00	11.7	12,954	0.09%
2021/07/30	22	49.68	19	48.09	47.70	3	12,966	0.02%
2021/07/29	13.3	49.34	11	48.08	49.80	2.3	13,024	0.02%
2021/07/28	29	47.65	44	47.61	47.00	-15	13,083	-0.11%
2021/07/27	6.1	48.65	11	48.27	47.25	-4.9	13,146	-0.04%
2021/07/26	18.6	49.61	8	48.95	48.65	10.6	13,339	0.08%
2021/07/23	4	50.08	25	50.11	50.50	-21	13,508	-0.16%
2021/07/22	10.3	48.36	16	48.13	47.95	-5.8	13,555	-0.04%
2021/07/21	39.7	49.71	80.5	50.40	48.75	-40.8	13,610	-0.30%
2021/07/20	18.1	50.80	50	51.04	50.00	-31.9	13,712	-0.23%
2021/07/19	85	53.38	85	53.23	52.50	0	13,831	0.00%
2021/07/16	42	53.26	20	54.08	52.50	22	14,100	0.16%
2021/07/15	32	54.35	50	54.21	55.00	-18	14,243	-0.13%
2021/07/14	85	52.77	75.5	52.98	52.40	9.5	14,365	0.07%
2021/07/13	52.6	56.72	152.1	56.39	54.50	-99.5	14,720	-0.68%	大賣/
2021/07/12	213	61.67	110	62.01	59.20	103	14,889	0.69%	大買/大賣/鉅額交易
2021/07/09	411.5	62.12	250.1	62.19	60.10	161.4	15,134	1.07%	大買/大賣/鉅額交易
2021/07/08	49	59.39	110.1	60.00	61.60	-61.1	14,896	-0.41%	大賣/
2021/07/07	48.3	57.41	47	57.17	56.00	1.3	14,650	0.01%
2021/07/06	67	59.70	27	60.26	59.10	40	14,775	0.27%
2021/07/05	92	61.72	115.6	61.56	61.00	-23.6	15,070	-0.16%	大賣/
2021/07/02	94	58.36	91.5	57.94	59.50	2.5	14,982	0.02%
2021/07/01	178.7	58.87	192.2	57.70	56.80	-13.5	15,098	-0.09%	大買/大賣/
2021/06/30	387.8	61.48	411	61.29	60.10	-23.2	15,139	-0.15%	大買/大賣/
2021/06/29	651.4	64.18	776	64.05	60.90	-124.6	14,972	-0.83%	大買/大賣/鉅額交易
2021/06/28	755.3	62.74	672	62.53	62.20	83.3	14,009	0.59%	大買/大賣/
2021/06/25	502.1	59.52	641	59.22	58.40	-138.9	13,229	-1.05%	大買/大賣/鉅額交易
2021/06/24	221	56.67	55.5	56.24	56.90	165.6	12,624	1.31%	大買/鉅額交易
2021/06/23	567.3	58.95	424.3	54.99	51.80	143	12,486	1.15%	大買/大賣/鉅額交易
2021/06/22	218	55.75	236.3	55.76	57.00	-18.3	11,892	-0.15%	大買/大賣/
2021/06/21	56	50.33	39.7	50.22	51.90	16.4	11,577	0.14%
2021/06/18	38.3	47.08	36.3	47.09	47.20	2	11,438	0.02%
2021/06/17	32.1	46.64	22.2	46.22	46.30	9.9	11,365	0.09%
2021/06/16	33	47.08	18.6	46.16	45.50	14.4	11,304	0.13%
2021/06/15	50.4	44.30	119.8	43.48	46.60	-69.4	11,221	-0.62%	大賣/
2021/06/11	17	42.56	8	42.85	42.55	9	11,133	0.08%
2021/06/10	121.2	41.83	31	39.87	42.50	90.2	11,094	0.81%	大買/
2021/06/09	26.1	41.44	12.5	42.31	41.20	13.6	11,048	0.12%
2021/06/08	21	42.39	33.2	42.03	42.75	-12.2	11,012	-0.11%
2021/06/07	71.1	42.55	53	42.92	41.65	18.1	10,958	0.16%
2021/06/04	386.9	47.90	442.3	48.26	46.25	-55.4	10,832	-0.51%	大買/大賣/
2021/06/03	685	47.16	541.7	46.96	45.50	143.3	9,940	1.44%	大買/大賣/鉅額交易
2021/06/02	345.5	43.93	259.8	44.17	44.60	85.7	9,237	0.93%	大買/大賣/
2021/06/01	221.6	38.87	276.5	39.13	40.55	-54.9	8,683	-0.63%	大買/大賣/
2021/05/31	5	36.90	18	36.90	36.90	-13	8,442	-0.15%
2021/05/28	3	33.50	17	33.54	33.55	-14	8,428	-0.17%
2021/05/27	36	30.88	40	31.35	30.50	-4	8,438	-0.05%
2021/05/26	11	30.48	1	30.50	30.35	10	8,421	0.12%
2021/05/25	3	30.62	25	30.43	30.60	-22	8,475	-0.26%
2021/05/24	19	31.21	17	31.39	30.95	2	8,646	0.02%
2021/05/21	16	31.37	23	31.71	31.45	-7	8,689	-0.08%
2021/05/20	55	31.84	41	32.15	30.35	14	8,673	0.16%
2021/05/19	57	31.82	34	31.69	32.10	23	8,669	0.27%
2021/05/18	13	29.08	21	28.70	29.20	-8	8,596	-0.09%
2021/05/17	9	27.05	16	26.93	26.55	-7	8,550	-0.08%
2021/05/14	28	30.47	8	31.74	29.50	20	8,506	0.24%
2021/05/13	33	33.38	155	32.96	32.70	-122	8,403	-1.45%	大賣/鉅額交易
2021/05/12	214	33.59	252	34.54	35.80	-38	8,271	-0.46%	大買/大賣/
2021/05/11	50	36.35	222	36.33	34.55	-172	7,970	-2.16%	大賣/鉅額交易
2021/05/10	434	37.50	203	37.36	37.10	231	7,804	2.96%	大買/大賣/鉅額交易
2021/05/07	32	34.65	28	34.83	35.65	4	7,660	0.05%
2021/05/06	51	35.62	50	35.67	34.80	1	7,609	0.01%
2021/05/05	43	34.57	55	34.48	34.30	-12	7,510	-0.16%
2021/05/04	28	34.30	49.5	33.72	32.45	-21.5	7,450	-0.29%
2021/05/03	137	37.89	104	37.59	35.90	33	7,412	0.45%	大買/大賣/
2021/04/29	107	37.82	182.4	37.63	37.00	-75.4	7,205	-1.05%	大買/大賣/
2021/04/28	55	37.11	77.8	36.55	35.85	-22.8	7,008	-0.33%
2021/04/27	55	38.28	53.3	37.90	37.80	1.7	6,938	0.03%
2021/04/26	89.5	38.71	28.2	38.52	38.70	61.3	6,847	0.90%
2021/04/23	87.1	36.27	118.3	36.40	36.70	-31.2	6,704	-0.47%	大賣/
2021/04/22	273	38.80	229	38.14	35.10	44	6,547	0.67%	大買/大賣/
2021/04/21	110.2	37.55	98.5	37.53	37.40	11.7	6,199	0.19%	大買/
2021/04/20	56.6	35.95	107	36.08	36.35	-50.4	6,037	-0.83%	大賣/
2021/04/19	440	39.84	701	39.81	38.40	-261	5,893	-4.43%	大買/大賣/鉅額交易
2021/04/16	339	37.45	172.1	37.20	38.00	166.9	5,404	3.09%	大買/大賣/鉅額交易
2021/04/15	419.4	34.05	291	34.08	34.55	128.4	5,134	2.50%	大買/大賣/鉅額交易
2021/04/14	178.1	32.58	206	32.66	31.45	-27.9	4,724	-0.59%	大買/大賣/
2021/04/13	108	31.89	81.7	31.47	31.10	26.3	4,482	0.59%	大買/
2021/04/12	142	33.35	180	33.21	32.60	-38	4,611	-0.82%	大買/大賣/
2021/04/09	263.2	33.90	217.1	33.81	32.10	46.1	4,483	1.03%	大買/大賣/
2021/04/08	149.8	33.16	153	33.52	34.10	-3.3	4,108	-0.08%	大買/大賣/
2021/04/07	670.1	30.34	584	30.75	31.00	86.1	3,974	2.17%	大買/大賣/
2021/04/06	254.8	28.60	177	28.56	29.35	77.8	3,677	2.12%	大買/大賣/
2021/04/01	143.2	25.93	157	25.70	26.70	-13.8	3,396	-0.41%	大買/大賣/
2021/03/31	7	24.51	10	24.50	24.40	-3	3,095	-0.10%
2021/03/30	6	24.43	6	24.46	24.40	0	3,170	0.00%
2021/03/29	19	24.80	43	24.62	24.45	-24	3,268	-0.73%
2021/03/26	4	24.45	10	24.62	24.45	-6	3,466	-0.17%
2021/03/25	84	24.88	47	24.82	24.50	37	3,616	1.02%
2021/03/24	11	23.62	3	23.58	23.55	8	3,665	0.22%
2021/03/23	3	24.00	6	24.10	24.00	-3	3,714	-0.08%
2021/03/22	2	24.23	3.2	24.20	24.15	-1.2	3,801	-0.03%
2021/03/19	0	0.00	1	24.00	24.05	-1	3,966	-0.03%
2021/03/18	3	24.00	12.4	23.96	23.95	-9.4	4,191	-0.22%
2021/03/17	0.4	24.10	6	24.11	24.10	-5.6	4,384	-0.13%
2021/03/16	5	24.10	16	23.99	24.00	-11	4,450	-0.25%
2021/03/15	8	24.48	8	24.48	24.40	0	4,461	0.00%
2021/03/12	4	24.49	40	24.41	24.65	-36	4,449	-0.81%
2021/03/11	12	24.09	3	24.13	24.05	9	4,440	0.20%
2021/03/10	32	24.25	14	24.21	24.25	18	4,458	0.40%
2021/03/09	72	25.32	64	25.68	24.60	8	4,467	0.18%
2021/03/08	23	25.07	14	25.21	24.45	9	4,455	0.20%
2021/03/05	132	25.80	90	25.89	25.05	42	4,476	0.94%	大買/
2021/03/04	122	26.72	158	26.70	25.50	-36	4,486	-0.80%	大買/大賣/
2021/03/03	17	24.98	9	25.47	25.30	8	4,295	0.19%
2021/03/02	23	25.27	9	25.61	24.65	14	4,298	0.33%
2021/02/26	42	25.93	42	26.01	26.05	0	4,284	0.00%
2021/02/25	11	25.50	63	25.61	25.75	-52	4,240	-1.23%
2021/02/24	113	25.56	93	25.40	24.75	20	4,250	0.47%	大買/
2021/02/23	10	24.49	31.1	25.46	25.70	-21.1	4,149	-0.51%
2021/02/22	32	23.60	49	23.44	23.40	-17	4,175	-0.41%
2021/02/19	41	23.69	43	23.40	23.30	-2	4,264	-0.05%
2021/02/18	9	21.86	13	22.17	22.55	-4	4,298	-0.09%
2021/02/17	3	20.42	19	20.26	20.50	-16	4,370	-0.37%
2021/02/05	8	19.63	9	19.67	19.60	-1	4,468	-0.02%
2021/02/04	5	19.65	1	19.75	19.60	4	4,501	0.09%
2021/02/03	8	19.89	7	19.87	19.70	1	4,600	0.02%
2021/02/02	19	20.13	5	20.23	20.00	14	4,610	0.30%
2021/02/01	2	20.00	4.1	20.01	20.05	-2.1	4,609	-0.05%
2021/01/29	6	21.15	2	21.43	20.55	4	4,605	0.09%
2021/01/28	16	20.62	25.4	20.40	21.30	-9.4	4,587	-0.20%
2021/01/27	8	21.52	22	21.08	21.00	-14	4,571	-0.31%
2021/01/26	65	21.82	10	21.58	21.25	55	4,564	1.20%
2021/01/25	60.3	22.18	35	22.33	22.75	25.3	4,534	0.56%
2021/01/22	11	20.20	11.1	19.39	20.95	-0.1	4,450	0.00%
2021/01/21	15.8	19.33	15.8	19.43	19.05	0	4,415	0.00%
2021/01/20	17	19.68	21	19.51	19.20	-4	4,406	-0.09%
2021/01/19	12.2	20.85	44	20.73	20.30	-31.8	4,361	-0.73%
2021/01/18	13	20.45	26	21.01	21.35	-13	4,329	-0.30%
2021/01/15	15	21.75	51.5	21.49	21.25	-36.5	4,299	-0.85%
2021/01/14	20	22.99	1	23.20	22.80	19	4,247	0.45%
2021/01/13	27	23.12	36	23.17	22.70	-9	4,224	-0.21%
2021/01/12	25	22.68	115	22.39	22.05	-90	4,171	-2.16%	大賣/
2021/01/11	8	24.64	5	24.90	24.50	3	4,100	0.07%
2021/01/08	7.1	24.75	5	24.50	24.45	2.1	4,070	0.05%
2021/01/07	42	24.62	11	24.83	24.40	31	4,041	0.77%
2021/01/06	43	25.54	30	26.08	24.75	13	4,004	0.32%
2021/01/05	120.9	27.78	111	27.78	26.35	9.9	3,909	0.25%	大買/大賣/
2021/01/04	68.5	26.06	61	26.23	26.80	7.5	3,657	0.21%
2020/12/31	6	24.35	8	24.55	24.40	-2	3,543	-0.06%
2020/12/30	5	24.98	30	25.33	24.70	-25	3,504	-0.71%
2020/12/29	45	25.00	82	24.64	24.80	-37	3,449	-1.07%
2020/12/28	27	24.82	9	25.14	24.30	18	3,384	0.53%
2020/12/25	15	24.75	55	24.75	24.70	-40	3,324	-1.20%
2020/12/24	84	25.36	50	25.03	24.60	34	3,265	1.04%
2020/12/23	64	23.43	48	22.96	25.20	16	3,172	0.50%
2020/12/22	98	25.27	103	25.08	23.55	-5	3,065	-0.16%	大賣/
2020/12/21	145	24.62	46	24.34	24.80	99	2,837	3.49%	大買/
2020/12/18	17	21.38	92	21.79	22.55	-75	2,661	-2.82%
2020/12/17	11	20.62	20	20.79	20.50	-9	2,535	-0.36%
2020/12/16	24	20.68	40	20.70	21.25	-16	2,481	-0.64%
2020/12/15	103	21.23	66	21.23	20.85	37	2,382	1.55%	大買/
2020/12/14	106	20.29	63	20.17	21.50	43	2,199	1.95%	大買/
2020/12/11	75	19.35	80	19.24	19.55	-5	1,965	-0.25%
2020/12/10	33	17.61	7	17.56	17.80	26	1,760	1.48%
2020/12/09	7	16.46	9	16.15	16.20	-2	1,699	-0.12%
2020/12/08	1	15.90	1	15.95	15.90	0	1,679	0.00%
2020/12/07	5	16.14	7	16.24	16.05	-2	1,669	-0.12%
2020/12/04	13	16.35	12	16.23	16.00	1	1,665	0.06%
2020/12/03	12	16.60	18	16.54	16.55	-6	1,642	-0.37%
2020/12/02	14	16.64	9	16.91	16.45	5	1,625	0.31%
2020/12/01	42	17.84	18	17.73	17.70	24	1,574	1.52%
2020/11/30	26	17.90	19	17.83	18.45	7	1,513	0.46%
2020/11/27	3	16.50	3	16.80	16.80	0	1,407	0.00%
2020/11/26	2	16.40	16	16.59	16.70	-14	1,373	-1.02%
2020/11/25	4	16.39	15	16.40	16.20	-11	1,322	-0.83%
2020/11/24	4	15.83	37	15.81	15.80	-33	1,274	-2.59%
2020/11/23	23	15.74	91	15.67	16.20	-68	1,244	-5.46%
2020/11/20	64	16.55	82	16.41	16.30	-18	1,143	-1.57%
2020/11/19	101	17.77	37	17.80	18.10	64	1,047	6.11%	大買/
2020/11/18	131	16.67	115	16.48	16.80	16	924	1.73%	大買/大賣/
2020/11/17	61	15.20	21	15.19	15.30	40	795	5.03%
2020/11/16	30	13.54	42.8	13.77	13.95	-12.8	674	-1.90%
2020/11/13	81	12.64	1	11.95	12.70	80	587	13.62%
2020/11/12	64	11.80	18	11.60	11.55	46	482	9.52%
2020/11/11	98	11.78	0	0.00	11.80	98	449	21.79%
2020/11/10	15	11.25	0	0.00	10.75	15	341	4.39%
2020/10/05	0	0.00	0.4	9.90	9.95	-0.4	292	-0.15%
2020/09/11	5	10.50	3	10.45	10.25	2	271	0.74%
2020/09/10	5	10.35	0	0.00	10.50	5	259	1.93%
2020/09/09	10	10.53	2	10.30	10.65	8	254	3.14%
2020/09/08	3	11.23	3	11.00	10.50	0	241	0.00%
2020/09/07	1	10.30	0	0.00	10.80	1	225	0.44%
2020/08/31	3	10.05	0	0.00	9.83	3	191	1.57%
2020/06/01	0	9.30	0	0.00	9.40	0	133	0.00%
2020/05/29	0	9.35	0	0.00	9.31	0	131	0.00%
2020/05/21	0	0.00	2	9.50	9.50	-2	132	-1.50%
2020/04/21	0	9.11	0	0.00	9.20	0	122	0.00%
2020/04/20	0	9.55	0	0.00	9.60	0	120	0.00%
2020/04/16	0	9.60	0	0.00	9.60	0	122	0.00%
2020/03/09	0	0.00	18	9.08	9.07	-18	98	-18.23%
2020/02/24	0	9.20	0	0.00	9.21	0	96	0.00%
2020/01/14	0	0.00	0.1	9.90	10.00	-0.1	136	-0.08%
2020/01/10	0	0.00	0.5	9.91	9.91	-0.5	148	-0.33%
2020/01/02	0	0.00	5	9.81	10.40	-5	182	-2.73%
2019/12/16	0	0.00	1	9.19	9.19	-1	240	-0.42%
2019/11/15	0	0.00	2	9.19	9.19	-2	347	-0.57%
2019/10/23	0	0.00	1	9.23	9.23	-1	347	-0.29%
2019/09/27	1	9.30	0	0.00	9.25	1	289	0.35%
2019/09/18	0	0.00	26	9.21	9.20	-26	227	-11.41%
2019/09/10	0	0.00	0	9.15	9.20	0	209	-0.01%
2019/09/05	0	0.00	1	9.20	9.20	-1	189	-0.53%
2019/09/04	0	0.00	0.7	9.18	9.18	-0.7	182	-0.36%
2019/08/30	0	0.00	1	9.23	9.17	-1	165	-0.60%
2019/08/29	0.7	9.12	0	0.00	9.18	0.7	151	0.47%
2019/08/28	0.8	9.14	3	9.22	9.20	-2.2	150	-1.46%
2019/08/27	0.2	9.11	0	0.00	9.17	0.2	148	0.13%
2019/08/23	0.4	9.14	0	0.00	9.20	0.4	139	0.26%
2019/08/22	0.8	9.11	0	0.00	9.17	0.8	134	0.59%
2019/08/21	0.6	9.10	0	0.00	9.16	0.6	132	0.44%
2019/08/20	0.6	9.14	1	9.20	9.20	-0.4	131	-0.30%
2019/08/19	0	0.00	2	9.12	9.15	-2	127	-1.56%
2019/08/16	0.8	9.01	0	0.00	9.07	0.8	126	0.61%
2019/08/15	0	9.00	0	0.00	9.08	0	123	0.00%
2019/08/14	0.9	9.02	0	0.00	9.08	0.9	123	0.77%
2019/08/08	0.5	9.17	0	0.00	9.23	0.5	128	0.36%
2019/08/07	0	0.00	1	9.25	9.18	-1	129	-0.77%
2019/08/06	0.4	9.11	0	0.00	9.17	0.4	128	0.34%
2019/08/02	0	0.00	0.9	9.10	9.17	-0.9	131	-0.71%
2019/08/01	0	0.00	1	9.19	9.18	-1	131	-0.76%
2019/07/30	6.2	9.16	2	9.22	9.22	4.2	132	3.20%
2019/07/29	1	9.11	0	0.00	9.17	1	132	0.73%
2019/07/26	0.9	9.14	0	0.00	9.20	0.9	133	0.67%
2019/07/17	0	0.00	2	9.23	9.30	-2	145	-1.38%
2019/07/16	0.6	9.12	0	0.00	9.18	0.6	143	0.42%
2019/07/12	1.9	9.12	2	9.23	9.18	-0.1	155	-0.04%
2019/07/11	0.8	9.12	0	0.00	9.18	0.8	175	0.46%
2019/07/10	0.1	9.14	0	0.00	9.20	0.1	184	0.06%
2019/07/09	1	9.17	0	0.00	9.20	1	188	0.53%
2019/07/08	1.2	9.23	3	9.35	9.30	-1.8	190	-0.95%
2019/07/04	1.2	9.23	0	0.00	9.30	1.2	197	0.60%
2019/07/03	0.5	9.19	0	0.00	9.26	0.5	204	0.26%
2019/07/02	0.9	9.21	0	0.00	9.28	0.9	209	0.42%
2019/06/26	0	0.00	0.4	9.25	9.25	-0.4	218	-0.20%
2019/06/24	0	0.00	13	9.33	9.38	-13	223	-5.82%
2019/06/18	0.4	9.25	0	0.00	9.32	0.4	227	0.16%
2019/06/12	1	9.23	0	0.00	9.30	1	232	0.43%
2019/06/11	0.3	9.23	0	0.00	9.30	0.3	231	0.15%
2019/06/05	0	0.00	1	9.36	9.33	-1	230	-0.43%
2019/06/04	0.6	9.24	0	0.00	9.31	0.6	229	0.24%
2019/05/31	0	9.22	3	9.31	9.30	-3	225	-1.33%
2019/05/28	0.2	9.21	0	0.00	9.30	0.2	227	0.11%
2019/05/24	0.5	9.20	0	0.00	9.29	0.5	227	0.21%
2019/05/22	0	0.00	1	9.27	9.31	-1	234	-0.43%
2019/05/13	0	0.00	0.2	9.18	9.21	-0.2	236	-0.09%
2019/05/09	0	0.00	1	9.19	9.23	-1	247	-0.40%
2019/05/08	0.8	9.12	0	0.00	9.19	0.8	252	0.32%
2019/05/07	0	0.00	1	9.13	9.16	-1	258	-0.39%
2019/05/02	0	0.00	1	9.23	9.23	-1	256	-0.39%
2019/04/30	1	9.18	0	0.00	9.19	1	256	0.39%
2019/04/23	0	0.00	1	9.12	9.14	-1	254	-0.39%
2019/04/22	0	0.00	1	9.14	9.12	-1	253	-0.39%
2019/04/19	1.2	9.10	0	0.00	9.14	1.2	253	0.47%
2019/04/18	11	9.10	1	9.43	9.13	10	252	3.96%
2019/04/17	7	9.34	2	9.65	9.50	5	243	2.06%
2019/04/15	0	0.00	1	9.12	9.11	-1	212	-0.47%
2019/04/12	0.5	9.03	2	9.11	9.12	-1.5	210	-0.72%
2019/04/11	2	9.04	7	9.10	9.11	-5	204	-2.47%
2019/04/03	0	0.00	1	9.10	9.10	-1	191	-0.52%
2019/04/02	1.1	9.02	0	0.00	9.10	1.1	188	0.56%
2019/03/28	0	0.00	25	9.08	9.11	-25	195	-12.78%
2019/03/27	0	0.00	1	9.09	9.11	-1	211	-0.47%
2019/03/26	1.8	9.07	0	0.00	9.09	1.8	230	0.77%
2019/03/21	1	9.05	0	0.00	9.13	1	238	0.42%
2019/03/18	3	8.86	0	0.00	8.96	3	228	1.31%
2019/03/14	0	0.00	1	8.98	8.98	-1	227	-0.44%
2019/03/05	1	9.38	0	0.00	9.37	1	241	0.41%
2019/03/04	9	9.35	0	0.00	9.37	9	241	3.73%
2019/02/27	0	0.00	3	9.05	9.05	-3	238	-1.26%
2019/02/22	1	8.95	0	0.00	8.95	1	237	0.42%
2019/02/21	0	9.20	0	0.00	9.23	0	230	0.00%
2019/01/30	27	9.37	2	9.43	9.47	25	238	10.48%
2019/01/29	1	8.94	0	0.00	8.81	1	226	0.44%
2019/01/28	3	8.56	0	0.00	8.70	3	221	1.35%
2019/01/23	0	0.00	12	8.10	8.13	-12	212	-5.64%
2019/01/21	0	0.00	3	8.19	8.16	-3	215	-1.39%
2019/01/14	1	8.20	0	0.00	8.22	1	216	0.46%
2019/01/09	0	0.00	10	7.97	8.05	-10	214	-4.67%
2019/01/04	0	0.00	9	8.02	8.09	-9	214	-4.19%
2019/01/03	0	0.00	3	7.95	8.00	-3	220	-1.36%
2018/12/27	0	0.00	2	7.91	7.78	-2	221	-0.90%
2018/12/25	0	0.00	6	8.35	8.16	-6	217	-2.76%
2018/12/24	2	8.45	0	0.00	8.34	2	216	0.92%
2018/12/21	5	8.66	2	8.60	8.40	3	215	1.39%
2018/12/20	13	9.05	0	0.00	8.88	13	206	6.30%
2018/12/19	17	8.41	1	8.61	8.61	16	189	8.46%
2018/12/18	5	7.69	17	7.23	7.83	-12	171	-7.01%
2018/12/14	0	0.00	13	7.22	7.24	-13	156	-8.31%
2018/12/06	2	7.13	0	0.00	7.10	2	163	1.23%
2018/12/03	3	7.25	0	0.00	7.25	3	167	1.79%
2018/11/28	4	7.43	0	0.00	7.43	4	153	2.61%
2018/10/30	0	0.00	1	7.60	7.50	-1	172	-0.58%
2018/10/26	0	0.00	1	7.77	7.77	-1	175	-0.57%
2018/10/25	0	0.00	5	7.85	7.77	-5	173	-2.88%
2018/10/11	0	0.00	10	8.50	8.45	-10	198	-5.03%
2018/10/03	2	9.60	0	0.00	9.52	2	192	1.04%
2018/09/20	2	9.40	0	0.00	9.40	2	215	0.93%
2018/09/18	2	9.45	0	0.00	9.48	2	215	0.93%
2018/09/12	2	9.30	0	0.00	9.56	2	219	0.91%
2018/08/28	5	10.00	0	0.00	9.99	5	262	1.91%
2018/08/22	2	9.98	0	0.00	9.99	2	274	0.73%
2018/08/20	0	0.00	14	10.05	10.00	-14	282	-4.96%
2018/07/25	3	9.82	0	0.00	9.96	3	352	0.85%
2018/07/24	0	0.00	2	9.28	9.70	-2	347	-0.57%
2018/07/23	0	0.00	5	9.52	9.30	-5	346	-1.44%
2018/07/18	0	0.00	4	9.76	9.93	-4	344	-1.16%
2018/07/12	4	10.00	0	0.00	10.00	4	342	1.17%
2018/07/10	2	9.80	0	0.00	10.30	2	343	0.58%
2018/07/06	1	10.30	0	0.00	10.40	1	327	0.31%
2018/07/05	2	10.55	0	0.00	10.65	2	326	0.61%
2018/07/04	3	10.60	0	0.00	10.60	3	339	0.88%
2018/07/03	3	10.70	0	0.00	10.70	3	347	0.86%
2018/06/29	1	10.85	0	0.00	10.90	1	382	0.26%
2018/06/26	0	0.00	1	10.85	11.00	-1	405	-0.25%
2018/06/25	7	10.86	0	0.00	10.90	7	418	1.67%
2018/06/22	1	10.90	0	0.00	10.90	1	418	0.24%
2018/06/21	4	11.01	0	0.00	10.95	4	416	0.96%
2018/06/20	3	11.05	0	0.00	11.15	3	415	0.72%
2018/06/15	4	11.20	0	0.00	11.20	4	411	0.97%
2018/06/14	2	11.35	0	0.00	11.30	2	409	0.49%
2018/06/13	0	0.00	15	11.46	11.35	-15	409	-3.66%
2018/06/12	3	11.20	0	0.00	11.25	3	405	0.74%
2018/06/11	0	0.00	6	11.30	11.20	-6	403	-1.49%
2018/06/08	7	11.38	0	0.00	11.35	7	401	1.74%
2018/06/07	2	11.60	0	0.00	11.70	2	397	0.50%
2018/06/06	2	11.40	2	12.05	12.05	0	389	0.00%
2018/06/05	10	10.99	0	0.00	11.00	10	382	2.62%
2018/06/04	9	11.03	0	0.00	11.00	9	380	2.37%
2018/05/31	0	0.00	1	11.20	11.20	-1	381	-0.26%
2018/05/30	2	10.75	0	0.00	11.05	2	378	0.53%
2018/05/29	2	10.95	3	11.00	11.00	-1	374	-0.27%
2018/05/28	3	11.18	0	0.00	11.20	3	370	0.81%
2018/05/23	0	0.00	4	11.16	11.25	-4	366	-1.09%
2018/05/22	1	11.40	182	11.28	11.20	-181	363	-49.78%	大賣/鉅額交易
2018/05/21	1	11.20	0	0.00	11.25	1	351	0.28%
2018/05/18	9	11.59	123	11.20	11.20	-114	342	-33.30%	大賣/鉅額交易
2018/05/17	3	11.70	0	0.00	12.10	3	302	0.99%
2018/05/15	7	12.00	0	0.00	12.15	7	291	2.40%
2018/05/14	33	11.99	0	0.00	12.20	33	286	11.50%
2018/04/25	0	0.00	1	11.20	11.20	-1	242	-0.41%
2018/04/24	45	11.28	0	0.00	11.05	45	242	18.55%
2018/04/23	15	11.48	0.2	11.50	11.50	14.8	239	6.19%
2018/04/20	26	11.53	0	0.00	11.50	26	239	10.87%
2018/04/19	8	11.50	0	0.00	11.55	8	238	3.35%
2018/04/18	47	11.44	0	0.00	11.50	47	239	19.60%
2018/04/17	12	11.45	0	0.00	11.50	12	240	4.99%
2018/04/16	27	11.48	0	0.00	11.75	27	240	11.24%
2018/04/12	0	0.00	6	11.74	11.70	-6	242	-2.47%
2018/04/11	1	11.55	0	0.00	11.75	1	244	0.41%
2018/04/09	3	12.45	7	12.55	12.45	-4	235	-1.70%
2018/04/03	2	11.65	0	0.00	12.25	2	231	0.86%
2018/03/09	3	10.00	0	0.00	9.96	3	147	2.04%
2018/03/07	3	9.95	0	0.00	9.95	3	139	2.15%
2018/01/03	1	10.10	0	0.00	9.99	1	244	0.41%