威致 (2028)-台新-高雄券商分點個股進出

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
27.45
漲跌
--
漲幅
0.00%
成交量
582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

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-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/23	9	27.68	0	0.00	27.45	9	680	1.32%
2024/04/22	2	27.55	10	27.63	27.45	-8	675	-1.18%
2024/04/19	16	27.88	0	0.00	28.05	16	664	2.41%
2024/04/18	34	28.54	23	28.14	28.40	11	634	1.73%
2024/04/12	7	27.60	3	27.70	27.40	4	564	0.71%
2024/04/11	1	28.35	0	0.00	28.25	1	547	0.18%
2024/04/10	13	28.87	6	28.63	28.60	7	546	1.28%
2024/04/09	167	28.98	181	29.00	29.60	-14	511	-2.74%	大買/大賣/
2024/04/08	25	27.43	22	27.69	27.60	3	342	0.88%
2024/04/03	25	26.87	38.5	26.43	25.75	-13.5	304	-4.43%
2024/04/02	0	0.00	3	25.28	25.20	-3	274	-1.09%
2024/04/01	1	25.05	8	25.20	25.20	-7	281	-2.48%
2024/03/29	4	25.34	0	0.00	25.45	4	291	1.37%
2024/03/28	0	0.00	2	26.25	25.75	-2	333	-0.60%
2024/03/27	3	26.00	0	0.00	25.90	3	341	0.88%
2024/03/26	7	25.65	0	0.00	25.55	7	353	1.98%
2024/03/25	7.1	25.75	5	25.90	25.65	2.1	398	0.53%
2024/03/22	3	25.60	2	25.40	25.65	1	448	0.22%
2024/03/21	0	0.00	5	25.40	25.25	-5	578	-0.86%
2024/03/20	8	25.06	13	25.03	25.00	-5	601	-0.83%
2024/03/19	2	25.50	0	0.00	25.65	2	594	0.34%
2024/03/15	4	26.08	0	0.00	26.10	4	586	0.68%
2024/03/14	23	26.23	50	26.54	26.45	-27	577	-4.68%
2024/03/12	0	0.00	1	25.10	25.00	-1	543	-0.18%
2024/03/06	0.1	26.00	1.1	25.67	25.60	-1	536	-0.19%
2024/03/05	0	0.00	4	25.50	25.60	-4	536	-0.75%
2024/03/04	0	0.00	1	25.25	25.40	-1	536	-0.19%
2024/03/01	0	0.00	2	25.35	25.45	-2	536	-0.37%
2024/02/27	0	0.00	3	25.45	26.05	-3	528	-0.57%
2024/02/26	0	24.90	1	24.80	24.85	-1	514	-0.19%
2024/02/23	6	25.13	1	24.94	24.65	5	515	0.97%
2024/02/22	0	0.00	13	25.32	25.40	-13	514	-2.52%
2024/02/02	0	0.00	5	24.27	24.40	-5	505	-0.99%
2024/02/01	0	0.00	5	24.30	24.20	-5	504	-0.99%
2024/01/31	1.2	24.03	7	24.19	24.15	-5.8	504	-1.15%
2024/01/23	1	24.15	0	0.00	24.20	1	502	0.20%
2024/01/22	1	23.80	1	24.11	23.90	0	501	0.00%
2024/01/17	1	23.80	5	24.01	23.65	-4	498	-0.80%
2024/01/12	1	25.10	0	0.00	25.05	1	493	0.20%
2024/01/09	6	25.48	0	0.00	25.30	6	490	1.22%
2024/01/04	0	0.00	15	26.58	26.70	-15	487	-3.08%
2024/01/02	21	26.02	0	0.00	25.95	21	471	4.45%
2023/12/29	15	26.40	1	26.60	26.25	14	468	2.99%
2023/12/28	15	26.50	2	26.45	26.55	13	467	2.78%
2023/12/27	2	26.98	0	0.00	26.85	2	460	0.43%
2023/12/26	1	26.80	18	26.99	26.80	-17	456	-3.72%
2023/12/25	22	27.64	21	27.67	27.45	1	449	0.22%
2023/12/22	1	26.35	1	26.52	26.25	0	408	0.00%
2023/12/21	13	27.25	9	27.17	26.95	4	400	1.00%
2023/12/20	30	27.37	27	27.57	27.25	3	386	0.78%
2023/12/19	24	26.75	14	26.85	26.80	10	338	2.95%
2023/12/18	135	27.69	114	28.03	27.50	21	288	7.28%	大買/大賣/
2023/12/15	10	26.25	2	26.25	26.25	8	156	5.10%
2023/12/06	0	0.00	3	24.50	24.60	-3	166	-1.80%
2023/12/04	1	24.60	0	0.00	24.55	1	168	0.59%
2023/12/01	1	24.30	0	0.00	24.30	1	167	0.60%
2023/11/16	0	0.00	10	23.85	23.95	-10	171	-5.83%
2023/11/15	0	0.00	4	23.04	23.30	-4	172	-2.32%
2023/10/31	10	22.70	1	22.60	22.60	9	216	4.15%
2023/10/18	1	22.50	0	0.00	22.40	1	274	0.36%
2023/10/17	1	22.70	0	0.00	22.65	1	275	0.36%
2023/10/05	0	0.00	1	23.05	23.05	-1	276	-0.36%
2023/10/04	1	22.90	1	23.15	23.05	0	275	0.00%
2023/10/02	1	23.10	0	23.20	23.40	1	277	0.36%
2023/09/28	0	0.00	5	23.65	23.75	-5	274	-1.82%
2023/09/22	0	0.00	1	24.40	24.40	-1	277	-0.36%
2023/09/21	4	24.48	0	0.00	24.45	4	280	1.43%
2023/09/18	0	0.00	1	25.70	25.10	-1	285	-0.35%
2023/09/15	0	0.00	13	25.08	25.20	-13	277	-4.69%
2023/09/11	0	0.00	1	23.60	23.60	-1	278	-0.36%
2023/08/31	3	23.55	0	0.00	23.95	3	299	1.00%
2023/08/30	2	23.40	0	0.00	23.40	2	305	0.66%
2023/08/29	2	23.28	0	0.00	23.25	2	306	0.65%
2023/08/24	0	0.00	10	23.25	23.60	-10	309	-3.23%
2023/08/21	7	23.63	0	0.00	23.70	7	321	2.18%
2023/08/18	5	24.20	1	24.05	24.05	4	321	1.24%
2023/08/17	2	23.15	0	0.00	23.45	2	322	0.62%
2023/08/15	5	23.78	0	24.10	23.70	5	320	1.56%
2023/08/14	0	0.00	0	23.80	23.80	0	320	0.00%
2023/08/08	5	25.00	1	24.90	24.80	4	319	1.25%
2023/08/07	5	24.92	0	0.00	24.90	5	320	1.56%
2023/08/04	0	0.00	1	25.65	25.65	-1	314	-0.32%
2023/08/02	1	25.20	0	0.00	25.00	1	304	0.33%
2023/07/26	0	0.00	1	24.50	24.50	-1	271	-0.37%
2023/07/25	6	23.72	5	23.90	23.95	1	257	0.39%
2023/07/24	0	24.00	0	23.95	23.90	0	255	0.01%
2023/07/21	5	24.15	0	0.00	24.35	5	256	1.95%
2023/07/20	0	0.00	5	24.40	24.40	-5	264	-1.89%
2023/07/19	1	24.15	0	0.00	24.15	1	265	0.38%
2023/07/14	0	0.00	2	24.20	24.00	-2	273	-0.73%
2023/07/10	0	0.00	1	24.00	23.95	-1	284	-0.35%
2023/07/05	5	24.00	0	0.00	24.10	5	287	1.74%
2023/07/04	11	24.12	2	24.25	24.10	9	283	3.17%
2023/07/03	2	24.15	0	0.00	24.15	2	284	0.70%
2023/06/29	2	24.30	1	24.49	24.25	1	284	0.35%
2023/06/27	1	24.85	0	0.00	24.85	1	282	0.35%
2023/06/21	0	0.00	1	24.30	24.30	-1	281	-0.35%
2023/06/20	2	24.05	1	24.26	24.10	1	283	0.35%
2023/06/19	1	24.45	0	0.00	24.35	1	286	0.35%
2023/06/16	3	24.15	0	0.00	24.45	3	286	1.05%
2023/06/15	5	24.19	2	24.20	24.15	3	280	1.07%
2023/06/14	1	24.90	0	0.00	24.75	1	275	0.36%
2023/06/13	3	24.92	1	25.00	24.95	2	286	0.70%
2023/06/08	0	0.00	1	26.55	26.85	-1	304	-0.33%
2023/05/31	2	25.80	0	0.00	25.90	2	332	0.60%
2023/05/29	0	0.00	1	26.20	25.85	-1	345	-0.29%
2023/05/18	2	25.85	0	0.00	25.95	2	392	0.51%
2023/05/15	0	0.00	1	25.40	25.40	-1	404	-0.25%
2023/05/09	2	25.30	0	0.00	25.45	2	451	0.44%
2023/05/04	0.5	25.90	0	0.00	26.00	0.5	506	0.10%
2023/05/03	0	0.00	0.5	27.90	25.90	-0.5	546	-0.09%
2023/04/28	4	26.21	0	0.00	26.30	4	635	0.63%
2023/04/21	0	27.00	0	0.00	26.25	0	810	0.00%
2023/04/19	0	27.35	0	0.00	27.10	0	848	0.00%
2023/04/18	5	27.20	0	0.00	27.25	5	851	0.59%
2023/04/17	5	27.50	0	0.00	27.55	5	859	0.58%
2023/04/14	10	27.78	2	27.78	27.75	8	873	0.92%
2023/04/12	2	28.20	2	27.80	28.20	0	911	0.00%
2023/04/06	6	27.29	0	0.00	27.30	6	1,013	0.59%
2023/03/30	5	27.55	0	0.00	27.60	5	1,244	0.40%
2023/03/29	4	27.44	0	27.65	27.60	4	1,333	0.30%
2023/03/20	1	27.95	0	0.00	28.00	1	1,705	0.06%
2023/03/16	0	0.00	2	28.00	27.55	-2	1,706	-0.12%
2023/03/15	5	28.80	1	28.60	28.60	4	1,696	0.24%
2023/03/14	1	29.30	11	29.34	29.05	-10	1,704	-0.59%
2023/03/13	4	28.69	0	30.00	28.95	4	1,716	0.23%
2023/03/08	1	29.00	5	29.25	29.15	-4	1,724	-0.23%
2023/03/07	0	0.00	3	29.03	29.05	-3	1,724	-0.17%
2023/03/03	1	28.85	0	0.00	28.80	1	1,733	0.06%
2023/03/02	2	28.83	0	0.00	28.80	2	1,742	0.11%
2023/02/23	0	0.00	10	29.03	29.15	-10	1,727	-0.58%
2023/02/20	0	0.00	50	29.19	29.45	-50	1,745	-2.86%
2023/02/17	1	29.25	2	29.13	29.40	-1	1,762	-0.06%
2023/02/16	7	29.16	8	29.01	28.80	-1	1,780	-0.06%
2023/02/15	1	28.25	0	0.00	28.35	1	1,770	0.06%
2023/02/14	1	28.50	0	0.00	28.35	1	1,767	0.06%
2023/02/13	0	0.00	3	27.98	28.65	-3	1,768	-0.17%
2023/02/10	1	28.60	2	28.20	28.20	-1	1,764	-0.06%
2023/02/09	16	28.92	0	0.00	28.85	16	1,763	0.91%
2023/02/08	3	29.57	0	0.00	29.45	3	1,744	0.17%
2023/02/07	1	29.65	0	0.00	29.75	1	1,737	0.06%
2023/02/06	2	29.40	3	29.52	29.35	-1	1,730	-0.06%
2023/02/03	3	30.00	5	29.71	29.60	-2	1,717	-0.12%
2023/02/01	7	30.96	0	0.00	30.80	7	1,678	0.42%
2023/01/31	5	30.53	9	30.53	30.95	-4	1,639	-0.24%
2023/01/30	5	29.42	6	29.73	29.80	-1	1,591	-0.06%
2023/01/17	6	29.23	18	29.36	29.40	-12	1,554	-0.77%
2023/01/16	6	28.83	1	29.40	28.65	5	1,516	0.33%
2023/01/13	2	28.50	2	28.70	28.70	0	1,491	0.00%
2023/01/12	11	29.31	29	29.38	28.80	-18	1,481	-1.22%
2023/01/11	2	28.58	28	28.39	28.55	-26	1,409	-1.85%
2023/01/10	12	28.40	1	28.25	28.20	11	1,385	0.79%
2023/01/09	6	27.45	0	0.00	27.80	6	1,357	0.44%
2023/01/06	2	27.20	0	0.00	27.20	2	1,347	0.15%
2023/01/05	0	0.00	2	27.40	27.35	-2	1,351	-0.15%
2023/01/04	0	0.00	4	27.85	27.55	-4	1,342	-0.30%
2022/12/30	3	28.12	0	0.00	27.65	3	1,316	0.23%
2022/12/29	30	27.08	3	27.10	27.35	27	1,288	2.10%
2022/12/28	48	28.58	4	28.35	28.20	44	1,275	3.45%
2022/12/27	0	0.00	4	28.13	28.35	-4	1,237	-0.32%
2022/12/26	11	28.16	11	28.89	28.20	0	1,227	0.00%
2022/12/23	23	29.40	7	29.43	29.20	16	1,204	1.33%
2022/12/22	11	30.03	31	30.77	29.00	-20	1,142	-1.75%
2022/12/21	0	0.00	6	29.23	29.35	-6	982	-0.61%
2022/12/20	30	27.48	4	27.41	26.70	26	895	2.90%
2022/12/19	3	26.75	0	0.00	26.55	3	867	0.35%
2022/12/16	5	27.50	5	27.25	27.35	0	853	0.00%
2022/12/15	32	27.75	17	27.66	27.40	15	830	1.81%
2022/12/14	5	26.50	3	26.63	26.40	2	740	0.27%
2022/12/13	3	27.62	7	27.34	28.10	-4	660	-0.61%
2022/12/12	0	0.00	7	25.18	25.55	-7	589	-1.19%
2022/12/08	3	24.85	0	0.00	24.80	3	586	0.51%
2022/12/06	0	0.00	2	25.30	25.25	-2	588	-0.34%
2022/12/05	8	26.59	10	26.20	26.25	-2	584	-0.34%
2022/12/01	1	25.35	0	0.00	25.45	1	620	0.16%
2022/11/30	10	24.85	0	0.00	25.20	10	616	1.62%
2022/11/28	1	23.90	1	24.00	23.70	0	612	0.00%
2022/11/25	5	24.36	22	24.41	24.50	-17	617	-2.76%
2022/11/23	20	23.93	0	0.00	24.10	20	601	3.33%
2022/11/21	2	24.35	0	0.00	24.00	2	616	0.32%
2022/11/15	0	0.00	2	25.20	25.40	-2	651	-0.31%
2022/11/14	4	24.59	6	24.85	24.80	-2	661	-0.30%
2022/11/08	0	0.00	6	23.40	23.35	-6	1,123	-0.53%
2022/11/07	6	23.15	1	23.20	23.30	5	1,215	0.41%
2022/11/02	1	22.35	0	0.00	22.30	1	1,225	0.08%
2022/10/28	1	21.90	0	0.00	22.10	1	1,253	0.08%
2022/10/20	2	22.78	0	0.00	23.00	2	1,550	0.13%
2022/10/19	5	23.65	5	23.40	23.45	0	1,548	0.00%
2022/10/11	0	23.80	2	23.85	23.75	-2	1,585	-0.13%
2022/10/03	0	0.00	3	23.10	23.30	-3	1,599	-0.19%
2022/09/29	1	22.60	1.7	22.71	22.75	-0.7	1,615	-0.04%
2022/09/28	5	23.01	14	22.85	22.30	-9	1,622	-0.55%
2022/09/26	0	0.00	2	23.15	23.40	-2	1,650	-0.12%
2022/09/19	0	0.00	10	26.05	25.85	-10	1,687	-0.59%
2022/09/16	0	0.00	1	25.40	25.40	-1	1,659	-0.06%
2022/09/14	0	0.00	50	25.42	25.60	-50	1,718	-2.91%
2022/09/13	0	0.00	9	26.10	26.00	-9	1,778	-0.51%
2022/09/12	0	0.00	10	26.65	26.35	-10	1,789	-0.56%
2022/09/08	0	0.00	1	26.35	26.50	-1	1,794	-0.06%
2022/09/07	34	26.05	3	26.12	25.55	31	1,783	1.74%
2022/09/06	0	0.00	10	25.30	25.35	-10	1,743	-0.57%
2022/09/05	10	25.25	1	25.40	25.40	9	1,749	0.51%
2022/09/02	1	26.10	0	0.00	26.00	1	1,752	0.06%
2022/08/30	0	0.00	6	26.50	26.75	-6	1,751	-0.34%
2022/08/29	8	26.29	1	26.35	26.40	7	1,745	0.40%
2022/08/26	22.1	27.43	1	27.40	27.30	21.1	1,738	1.22%
2022/08/25	0	27.30	20	27.36	27.25	-20	1,732	-1.15%
2022/08/24	1	27.60	0.2	29.40	27.35	0.9	1,724	0.05%
2022/08/23	20	26.88	0	0.00	26.95	20	1,699	1.18%
2022/08/19	13	28.02	2	27.78	28.00	11	1,665	0.66%
2022/08/18	52	28.66	50	28.54	28.35	2	1,632	0.12%
2022/08/17	27	28.06	26	27.56	27.50	1	1,485	0.07%
2022/08/16	19	26.54	16	26.84	27.15	3	1,402	0.21%
2022/08/15	38	25.94	53	26.78	27.20	-15	1,347	-1.11%
2022/08/12	6	24.73	5	25.10	25.20	1	1,155	0.09%
2022/08/11	0	0.00	2	23.05	22.95	-2	1,071	-0.19%
2022/08/09	1	22.50	0	0.00	22.90	1	1,068	0.09%
2022/08/08	0	0.00	2	23.63	22.50	-2	1,073	-0.19%
2022/08/05	1	23.25	0	0.00	22.90	1	1,080	0.09%
2022/08/04	1	22.30	0	0.00	22.45	1	1,097	0.09%
2022/08/03	3	23.20	52	23.17	23.30	-49	1,091	-4.49%
2022/08/02	107	24.78	52	24.79	24.60	55	1,058	5.19%	大買/
2022/08/01	0	0.00	20	24.00	24.00	-20	854	-2.34%
2022/07/29	0	0.00	1	22.05	21.85	-1	848	-0.12%
2022/07/27	0	0.00	2	22.10	22.00	-2	864	-0.23%
2022/07/20	10	22.68	0	0.00	22.55	10	947	1.06%
2022/07/19	20	22.44	0	0.00	22.55	20	961	2.08%
2022/07/15	0	0.00	3	20.75	20.65	-3	989	-0.30%
2022/07/12	0	0.00	2	20.58	20.65	-2	1,117	-0.18%
2022/07/11	3	21.90	0	0.00	21.80	3	1,322	0.23%
2022/07/08	1	22.30	0	0.00	22.25	1	1,480	0.07%
2022/07/06	14	21.65	0	0.00	21.00	14	1,829	0.77%
2022/07/04	8	24.55	0	0.00	24.55	8	1,838	0.44%
2022/07/01	1	23.70	4	24.20	23.70	-3	1,840	-0.16%
2022/06/30	6	25.03	2	25.00	24.85	4	1,824	0.22%
2022/06/29	2	26.58	0	0.00	26.60	2	1,815	0.11%
2022/06/28	4	26.85	0	0.00	27.00	4	1,818	0.22%
2022/06/27	1	27.85	2	27.98	27.85	-1	1,826	-0.05%
2022/06/23	2	26.60	1	26.80	26.60	1	1,852	0.05%
2022/06/22	5	27.55	0	0.00	27.00	5	1,848	0.27%
2022/06/21	23	28.68	42	28.15	28.80	-19	1,827	-1.04%
2022/06/20	12	27.24	29	26.33	26.20	-17	1,782	-0.95%
2022/06/17	2	28.30	0	0.00	28.15	2	1,815	0.11%
2022/06/16	3	28.97	4	29.09	28.65	-1	1,940	-0.05%
2022/06/15	1	30.90	0	0.00	30.10	1	1,933	0.05%
2022/06/14	1	29.60	0	0.00	29.60	1	1,929	0.05%
2022/06/13	2	30.13	0	0.00	30.05	2	1,931	0.10%
2022/06/10	1	31.55	6	31.47	31.50	-5	1,933	-0.26%
2022/06/08	10	33.05	0	0.00	32.95	10	1,953	0.51%
2022/06/07	4	32.94	1	33.00	32.95	3	1,969	0.15%
2022/06/06	0	0.00	5	33.05	33.05	-5	1,984	-0.25%
2022/06/02	2	32.80	0	0.00	32.65	2	2,054	0.10%
2022/06/01	4	33.05	0	0.00	33.05	4	2,149	0.19%
2022/05/31	3	33.00	10	33.00	33.00	-7	2,185	-0.32%
2022/05/27	0	0.00	5	32.49	32.85	-5	2,252	-0.22%
2022/05/26	1	32.55	0	0.00	32.30	1	2,361	0.04%
2022/05/25	0	0.00	4	32.78	32.80	-4	2,380	-0.17%
2022/05/24	1	32.95	3	33.00	32.70	-2	2,404	-0.08%
2022/05/20	0	0.00	1	33.05	33.15	-1	2,580	-0.04%
2022/05/16	1	32.30	0	0.00	32.40	1	2,740	0.04%
2022/05/12	1	32.00	1	32.00	32.00	0	2,738	0.00%
2022/05/11	3	33.47	1	33.60	33.50	2	2,721	0.07%
2022/05/10	6	33.83	3	34.15	34.10	3	2,726	0.11%
2022/05/09	12	34.53	8	34.22	34.05	4	2,725	0.15%
2022/05/06	1	35.90	1	36.05	36.00	0	2,724	0.00%
2022/05/05	1	37.10	0	0.00	37.35	1	2,722	0.04%
2022/05/04	6	36.89	0	0.00	36.80	6	2,723	0.22%
2022/04/29	5	37.19	5	37.33	37.20	0	2,742	0.00%
2022/04/28	8	37.18	4	37.10	37.05	4	2,762	0.14%
2022/04/27	7	37.33	1	37.50	37.30	6	2,761	0.22%
2022/04/26	8	38.46	3.7	38.65	37.95	4.3	2,745	0.16%
2022/04/25	47	39.55	43	39.87	39.45	4	2,733	0.15%
2022/04/22	6	41.80	21	41.77	41.60	-15	2,711	-0.55%
2022/04/21	17	42.59	21	42.53	41.80	-4	2,727	-0.15%
2022/04/20	25	43.26	18	42.93	42.80	7	2,758	0.25%
2022/04/19	15	43.84	5	44.15	43.60	10	2,754	0.36%
2022/04/18	36.1	45.16	26	44.05	43.80	10.1	2,754	0.37%
2022/04/15	37	47.32	53	47.54	46.20	-16	2,730	-0.59%
2022/04/14	29	46.07	9	45.99	46.20	20	2,528	0.79%
2022/04/13	45	44.18	123	44.42	45.20	-78	2,377	-3.28%	大賣/
2022/04/12	21.1	42.62	149	43.36	43.95	-127.9	2,289	-5.59%	大賣/鉅額交易
2022/04/11	0	0.00	10	41.65	41.35	-10	2,073	-0.48%
2022/04/07	7	40.33	6	40.31	40.00	1	2,068	0.05%
2022/04/06	0	0.00	1	41.50	41.50	-1	2,063	-0.05%
2022/04/01	0	41.75	1	42.00	41.95	-1	2,069	-0.05%
2022/03/31	2	42.10	1	42.05	41.75	1	2,082	0.05%
2022/03/30	4	41.91	13	42.05	42.00	-9	2,102	-0.43%
2022/03/29	1	41.90	15	41.85	42.00	-14	2,108	-0.66%
2022/03/28	4	42.20	19	42.17	42.30	-15	2,131	-0.70%
2022/03/25	6	41.80	1	41.80	42.00	5	2,167	0.23%
2022/03/24	41	42.14	21	42.55	41.80	20	2,261	0.88%
2022/03/23	0	0.00	4	41.70	42.05	-4	2,477	-0.16%
2022/03/22	1	42.00	0	0.00	42.00	1	2,510	0.04%
2022/03/21	10.9	42.17	52	42.31	41.75	-41.1	2,532	-1.62%
2022/03/18	8	40.05	1	40.00	40.10	7	2,581	0.27%
2022/03/16	3	39.73	0	0.00	39.50	3	2,864	0.10%
2022/03/15	5	41.06	4	40.05	40.05	1	2,964	0.03%
2022/03/14	0	0.00	12	40.70	41.40	-12	3,395	-0.35%
2022/03/11	1	40.60	7.6	40.72	40.65	-6.6	3,477	-0.19%
2022/03/10	53	40.07	2.5	40.06	39.80	50.6	3,491	1.45%
2022/03/09	20	39.89	8	39.65	39.80	12	3,513	0.34%
2022/03/08	17	40.77	3	41.45	39.60	14	3,533	0.40%
2022/03/07	2	41.75	15	42.33	41.80	-13	3,482	-0.37%
2022/03/04	20	41.91	6	41.66	41.65	14	3,417	0.41%
2022/03/03	0	0.00	2	42.00	41.80	-2	3,410	-0.06%
2022/03/02	23	41.31	23	41.69	41.80	0	3,450	0.00%
2022/03/01	26	42.67	24	42.25	41.00	2	3,722	0.05%
2022/02/25	8	40.17	12	39.85	40.00	-4	3,725	-0.11%
2022/02/24	61	39.98	1	40.39	39.15	60	3,791	1.58%
2022/02/23	11	41.22	4	41.15	41.05	7	3,790	0.18%
2022/02/22	28	41.51	65	41.43	40.90	-37	3,777	-0.98%
2022/02/21	20	41.57	81.3	41.81	42.60	-61.3	3,651	-1.68%
2022/02/17	5	38.40	1	38.35	38.40	4	3,568	0.11%
2022/02/16	21	38.05	1	38.05	38.35	20	3,615	0.55%
2022/02/15	21	38.05	1	38.05	37.95	20	3,919	0.51%
2022/02/10	7	38.80	9	39.03	39.20	-2	4,127	-0.05%
2022/02/09	10	38.53	5	38.60	38.85	5	4,161	0.12%
2022/02/08	14	38.45	6	38.28	38.70	8	4,157	0.19%
2022/02/07	4	37.20	2	36.85	37.95	2	4,168	0.05%
2022/01/26	51.3	36.18	2	36.30	36.05	49.3	4,179	1.18%
2022/01/25	0	0.00	2	36.20	36.25	-2	4,197	-0.05%
2022/01/24	30	35.85	0	0.00	36.80	30	4,192	0.72%
2022/01/21	24	37.31	9	37.24	37.10	15	4,191	0.36%
2022/01/20	4	36.89	1	37.00	37.45	3	4,165	0.07%
2022/01/19	30	36.22	10	36.22	36.35	20	4,152	0.48%
2022/01/18	4	37.33	2	37.18	36.55	2	4,156	0.05%
2022/01/17	1	36.40	1	36.10	36.90	0	4,149	0.00%
2022/01/14	21	36.52	3	36.40	36.60	18	4,176	0.43%
2022/01/13	16	38.58	13	38.26	38.15	3	4,153	0.07%
2022/01/12	15	37.34	11	37.30	37.35	4	4,108	0.10%
2022/01/11	10	38.42	24	38.30	37.95	-14	4,095	-0.34%
2022/01/10	36.3	40.22	6	40.80	39.35	30.3	4,075	0.74%
2022/01/07	3	42.77	8	41.54	41.90	-5	4,037	-0.12%
2022/01/06	6	42.90	10	42.50	42.40	-4	4,043	-0.10%
2022/01/05	8	43.57	8	43.72	43.00	0	4,046	0.00%
2022/01/04	1	41.35	2	41.88	42.90	-1	4,024	-0.02%
2022/01/03	11	42.08	1	42.46	41.95	10	4,018	0.25%
2021/12/30	3	42.85	4	43.30	42.75	-1	4,025	-0.02%
2021/12/29	11	43.58	11	43.44	43.45	0	4,025	0.00%
2021/12/28	7	43.49	4	43.50	43.30	3	4,040	0.07%
2021/12/27	9	43.97	22	43.87	43.45	-13	4,063	-0.32%
2021/12/24	10	44.36	32	44.30	44.20	-22	4,071	-0.54%
2021/12/23	20	45.12	17	45.37	44.90	3	4,067	0.07%
2021/12/22	21	45.56	6	45.45	45.40	15	4,062	0.37%
2021/12/21	24	45.26	41	45.37	46.25	-17	4,041	-0.42%
2021/12/20	40	46.56	49	46.30	46.10	-9	3,996	-0.23%
2021/12/17	35	46.98	35	46.29	45.40	0	3,911	0.00%
2021/12/16	1	45.80	1	46.00	45.55	0	3,698	0.00%
2021/12/15	35	45.92	11	45.77	45.95	24	3,684	0.65%
2021/12/14	33	46.37	30	46.28	46.15	3	3,629	0.08%
2021/12/13	38	46.25	41	45.81	45.80	-3	3,455	-0.09%
2021/12/10	30	45.78	20	45.32	44.70	10	3,339	0.30%
2021/12/09	39	44.80	23	44.12	44.35	16	3,211	0.50%
2021/12/08	61	46.62	58	46.70	44.75	3	3,132	0.10%
2021/12/07	24	43.67	11	43.77	43.75	13	2,726	0.48%
2021/12/06	3	41.95	0	0.00	41.60	3	2,659	0.11%
2021/12/03	7	41.53	10	41.51	41.35	-3	2,649	-0.11%
2021/12/02	2	41.23	2	40.90	41.05	0	2,644	0.00%
2021/12/01	2	39.65	8	40.29	40.55	-6	2,644	-0.23%
2021/11/30	6	40.20	3	40.52	40.00	3	2,666	0.11%
2021/11/29	14.4	39.79	11	39.68	39.80	3.4	2,675	0.13%
2021/11/26	11.4	41.38	6	42.81	41.25	5.4	2,692	0.20%
2021/11/25	53.2	44.01	63	43.33	43.20	-9.8	2,719	-0.36%
2021/11/24	16	41.35	16	42.81	43.20	0	2,464	0.00%
2021/11/23	46	40.51	102	40.04	39.30	-56	2,575	-2.17%	大賣/
2021/11/22	1	38.35	1	38.20	38.20	0	2,663	0.00%
2021/11/19	7	38.59	2	38.49	38.30	5	2,670	0.19%
2021/11/18	11	39.68	10	39.68	39.35	1	2,740	0.04%
2021/11/17	3	39.92	34	40.06	39.60	-31	2,808	-1.10%
2021/11/16	10	41.57	46	41.11	40.20	-36	2,882	-1.25%
2021/11/15	11	42.15	73	41.83	42.45	-62	2,926	-2.12%
2021/11/12	59	42.78	95	43.26	43.10	-36	3,102	-1.16%
2021/11/11	4	42.10	87	41.96	42.35	-83	3,002	-2.76%
2021/11/10	0	0.00	2	38.80	38.50	-2	3,299	-0.06%
2021/11/09	26	38.61	2	38.83	38.85	24	3,596	0.67%
2021/11/08	3	39.07	5	39.24	39.50	-2	3,628	-0.06%
2021/11/05	1	36.15	10	35.90	35.95	-9	3,655	-0.25%
2021/11/04	24	36.52	2	36.93	36.50	22	3,675	0.60%
2021/11/03	12	37.35	3	37.02	37.55	9	3,685	0.24%
2021/11/01	59	36.58	0	0.00	36.25	59	3,701	1.59%
2021/10/29	85	35.91	0	0.00	36.10	85	3,720	2.28%
2021/10/28	14	36.04	0	0.00	36.65	14	3,729	0.38%
2021/10/27	43	36.07	2	36.20	36.15	41	3,782	1.08%
2021/10/26	63	36.50	4	36.95	36.30	59	3,827	1.54%
2021/10/25	21	36.56	0	0.00	36.60	21	3,852	0.55%
2021/10/22	1	36.20	1	36.55	35.50	0	3,898	0.00%
2021/10/21	2	38.80	5	38.35	38.20	-3	3,918	-0.08%
2021/10/15	1	37.50	0	0.00	36.75	1	4,098	0.02%
2021/10/14	0	0.00	1	37.20	36.85	-1	4,170	-0.02%
2021/10/13	5	36.27	1	35.65	35.90	4	4,250	0.09%
2021/10/12	0	0.00	1	37.95	36.40	-1	4,303	-0.02%
2021/10/08	1	37.30	0	0.00	37.45	1	4,377	0.02%
2021/10/06	0	0.00	1	37.75	36.85	-1	4,628	-0.02%
2021/10/05	4	37.20	4	37.49	38.05	0	4,817	0.00%
2021/10/04	6	37.45	18	37.41	36.35	-12	5,360	-0.22%
2021/10/01	4	38.93	2.4	38.72	38.05	1.6	5,691	0.03%
2021/09/30	0	0.00	5	39.79	40.70	-5	5,780	-0.09%
2021/09/29	1	39.95	1	39.20	39.20	0	5,874	0.00%
2021/09/28	1	39.80	3	40.12	39.60	-2	6,126	-0.03%
2021/09/27	1	41.25	2	41.30	40.50	-1	6,352	-0.02%
2021/09/24	3	40.68	3.2	40.74	41.25	-0.2	6,628	0.00%
2021/09/23	2	39.88	5.2	40.02	40.45	-3.2	7,130	-0.05%
2021/09/22	5	40.02	1	40.45	40.00	4	8,079	0.05%
2021/09/17	0	0.00	0.5	42.55	43.00	-0.5	8,831	-0.01%
2021/09/16	0	0.00	5	42.70	42.70	-5	9,449	-0.05%
2021/09/15	6	42.82	1	42.95	43.05	5	9,597	0.05%
2021/09/14	6	43.86	4	44.17	43.60	2	10,248	0.02%
2021/09/13	5	44.85	11	44.91	44.80	-6	10,544	-0.06%
2021/09/10	19	44.48	9	45.28	44.00	10	10,661	0.09%
2021/09/09	0	0.00	5	43.71	44.50	-5	10,709	-0.05%
2021/09/08	14	43.94	7	43.74	43.30	7	10,751	0.07%
2021/09/07	2	43.80	2	44.08	43.60	0	10,821	0.00%
2021/09/06	6	43.93	4	44.59	43.65	2	10,885	0.02%
2021/09/03	4	45.71	5	45.97	45.00	-1	10,908	-0.01%
2021/09/02	14	45.62	7	45.68	45.30	7	10,936	0.06%
2021/09/01	9	47.64	5	47.91	46.80	4	10,954	0.04%
2021/08/31	5	47.84	10	47.89	47.40	-5	10,977	-0.05%
2021/08/30	3	47.27	4	46.94	46.70	-1	11,049	-0.01%
2021/08/27	108	48.10	91	48.42	46.40	17	11,933	0.14%	大買/
2021/08/26	25	48.78	26	50.27	50.30	-1	12,456	-0.01%
2021/08/25	3	45.98	2	45.75	45.80	1	12,929	0.01%
2021/08/24	16	47.06	9	46.26	46.40	7	13,362	0.05%
2021/08/23	13	45.63	22	45.77	45.85	-9	13,330	-0.07%
2021/08/20	10	43.79	17	43.59	43.05	-7	13,292	-0.05%
2021/08/19	23	46.67	26	45.91	44.05	-3	13,272	-0.02%
2021/08/18	152	46.64	261	46.42	48.40	-109	13,206	-0.83%	大買/大賣/鉅額交易
2021/08/17	81	51.20	85.3	50.34	48.60	-4.3	13,009	-0.03%
2021/08/16	190	53.13	185	53.21	54.00	5	12,851	0.04%	大買/大賣/
2021/08/13	108	50.96	102	50.84	51.80	6	12,514	0.05%	大買/大賣/
2021/08/12	35	50.05	23	50.29	50.60	12	12,277	0.10%
2021/08/11	12	47.40	18	48.73	46.00	-6	12,227	-0.05%
2021/08/10	20	47.28	12	47.31	47.15	8	12,206	0.07%
2021/08/09	0	0.00	1	47.25	46.90	-1	12,223	-0.01%
2021/08/06	1	46.40	3	46.92	45.80	-2	12,293	-0.02%
2021/08/05	11	46.73	2	46.55	45.80	9	12,396	0.07%
2021/08/04	4	48.04	6	48.00	47.80	-2	12,668	-0.02%
2021/08/03	12	49.35	5	49.26	49.50	7	12,815	0.05%
2021/08/02	4	49.06	63	49.95	50.00	-59	12,954	-0.46%
2021/07/30	23	48.23	6	49.96	47.70	17	12,966	0.13%
2021/07/29	4	48.02	14	48.76	49.80	-10	13,024	-0.08%
2021/07/28	26	48.00	25	47.20	47.00	1	13,083	0.01%
2021/07/27	4	48.40	2	48.03	47.25	2	13,146	0.02%
2021/07/26	13	48.85	2	49.40	48.65	11	13,339	0.08%
2021/07/23	4	49.93	35	49.58	50.50	-31	13,508	-0.23%
2021/07/22	15.1	48.75	11	49.25	47.95	4.1	13,555	0.03%
2021/07/21	16	49.12	38	48.86	48.75	-22	13,610	-0.16%
2021/07/20	18	51.32	15	50.87	50.00	3	13,712	0.02%
2021/07/19	21	53.75	6	53.72	52.50	15	13,831	0.11%
2021/07/16	12	53.53	13	54.02	52.50	-1	14,100	-0.01%
2021/07/15	31	54.71	9	54.12	55.00	22	14,243	0.15%
2021/07/14	16	52.46	35	52.28	52.40	-19	14,365	-0.13%
2021/07/13	19	56.87	20	55.79	54.50	-1	14,720	-0.01%
2021/07/12	41	62.41	36	61.16	59.20	5	14,889	0.03%
2021/07/09	209	62.10	188	61.59	60.10	21	15,134	0.14%	大買/大賣/
2021/07/08	41	59.26	39	60.14	61.60	2	14,896	0.01%
2021/07/07	10.5	57.90	15.5	56.90	56.00	-5	14,650	-0.03%
2021/07/06	27	59.83	33.2	60.57	59.10	-6.2	14,775	-0.04%
2021/07/05	174.2	61.32	155	61.06	61.00	19.2	15,070	0.13%	大買/大賣/
2021/07/02	62.2	57.64	92	57.84	59.50	-29.8	14,982	-0.20%
2021/07/01	147.4	58.70	196.1	57.76	56.80	-48.7	15,098	-0.32%	大買/大賣/
2021/06/30	111.4	62.43	94	62.26	60.10	17.4	15,139	0.11%	大買/
2021/06/29	316	63.67	261	64.04	60.90	55	14,972	0.37%	大買/大賣/
2021/06/28	194.3	61.96	255	62.72	62.20	-60.7	14,009	-0.43%	大買/大賣/
2021/06/25	124	59.54	85	59.34	58.40	39	13,229	0.29%	大買/
2021/06/24	9	55.50	24	56.12	56.90	-15	12,624	-0.12%
2021/06/23	275.7	58.14	218	55.28	51.80	57.7	12,486	0.46%	大買/大賣/
2021/06/22	73	55.61	50	55.92	57.00	23	11,892	0.19%
2021/06/21	28.3	48.70	34	48.92	51.90	-5.7	11,577	-0.05%
2021/06/18	11	46.97	16	47.21	47.20	-5	11,438	-0.04%
2021/06/17	33	45.95	50.2	46.64	46.30	-17.2	11,365	-0.15%
2021/06/16	32	46.36	33	46.63	45.50	-1	11,304	-0.01%
2021/06/15	49.2	44.84	51.4	44.09	46.60	-2.2	11,221	-0.02%
2021/06/11	34	42.60	27.1	42.76	42.55	6.9	11,133	0.06%
2021/06/10	18.3	41.21	39	40.59	42.50	-20.7	11,094	-0.19%
2021/06/09	15.2	41.00	21	41.07	41.20	-5.8	11,048	-0.05%
2021/06/08	30	42.40	44.3	41.72	42.75	-14.3	11,012	-0.13%
2021/06/07	20.9	42.35	114.4	42.31	41.65	-93.5	10,958	-0.85%	大賣/
2021/06/04	272.7	47.95	415.3	48.83	46.25	-142.6	10,832	-1.32%	大買/大賣/鉅額交易
2021/06/03	251.5	46.77	118	47.11	45.50	133.5	9,940	1.34%	大買/大賣/鉅額交易
2021/06/02	99.4	43.96	141	44.32	44.60	-41.6	9,237	-0.45%	大賣/
2021/06/01	65	38.12	191.2	39.22	40.55	-126.2	8,683	-1.45%	大賣/鉅額交易
2021/05/31	0	0.00	3	36.90	36.90	-3	8,442	-0.04%
2021/05/28	1	33.20	3	33.55	33.55	-2	8,428	-0.02%
2021/05/27	12	32.43	10	31.45	30.50	2	8,438	0.02%
2021/05/26	7	30.05	0	0.00	30.35	7	8,421	0.08%
2021/05/25	6	30.65	2	30.10	30.60	4	8,475	0.05%
2021/05/24	9	31.37	36	31.37	30.95	-27	8,646	-0.31%
2021/05/21	13	30.90	10	31.20	31.45	3	8,689	0.03%
2021/05/20	17	31.44	16	31.25	30.35	1	8,673	0.01%
2021/05/19	75	32.00	47	31.64	32.10	28	8,669	0.32%
2021/05/18	47	29.04	14	28.98	29.20	33	8,596	0.38%
2021/05/17	16	27.39	8	27.14	26.55	8	8,550	0.09%
2021/05/14	39	32.09	49	30.10	29.50	-10	8,506	-0.12%
2021/05/13	13	34.01	9	33.54	32.70	4	8,403	0.05%
2021/05/12	49	34.60	100	35.18	35.80	-51	8,271	-0.62%
2021/05/11	67	36.39	52	36.76	34.55	15	7,970	0.19%
2021/05/10	51	37.24	21	37.55	37.10	30	7,804	0.38%
2021/05/07	14	34.73	17	34.17	35.65	-3	7,660	-0.04%
2021/05/06	29	35.67	19	35.59	34.80	10	7,609	0.13%
2021/05/05	42	34.22	56	34.42	34.30	-14	7,510	-0.19%
2021/05/04	45.5	33.34	73	33.67	32.45	-27.5	7,450	-0.37%
2021/05/03	77	37.63	38	37.26	35.90	39	7,412	0.53%
2021/04/29	120.2	37.81	96	37.73	37.00	24.2	7,205	0.34%	大買/
2021/04/28	24	36.35	6	36.38	35.85	18	7,008	0.26%
2021/04/27	27	38.07	39	38.05	37.80	-12	6,938	-0.17%
2021/04/26	48	38.34	44	38.61	38.70	4	6,847	0.06%
2021/04/23	23	36.05	74	36.00	36.70	-51	6,704	-0.76%
2021/04/22	78	38.43	53	38.69	35.10	25	6,547	0.38%
2021/04/21	46	37.35	44	37.51	37.40	2	6,199	0.03%
2021/04/20	331.5	37.90	22	36.14	36.35	309.5	6,037	5.13%	大買/鉅額交易
2021/04/19	111	39.74	56	39.47	38.40	55	5,893	0.93%	大買/
2021/04/16	55	37.09	41	37.73	38.00	14	5,404	0.26%
2021/04/15	103	33.70	67	33.80	34.55	36	5,134	0.70%	大買/
2021/04/14	32	32.40	34	32.04	31.45	-2	4,724	-0.04%
2021/04/13	19	32.00	11.4	31.93	31.10	7.6	4,482	0.17%
2021/04/12	21	33.24	15	33.15	32.60	6	4,611	0.13%
2021/04/09	87	34.15	87	33.92	32.10	0	4,483	0.00%
2021/04/08	28	32.40	30	33.16	34.10	-2	4,108	-0.05%
2021/04/07	41	30.86	53	30.82	31.00	-12	3,974	-0.30%
2021/04/06	41	28.10	60	28.53	29.35	-19	3,677	-0.52%
2021/04/01	39	26.14	58	26.03	26.70	-19	3,396	-0.56%
2021/03/31	3	24.75	2	24.45	24.40	1	3,095	0.03%
2021/03/30	0	0.00	10	24.45	24.40	-10	3,170	-0.32%
2021/03/29	3	24.90	4	24.79	24.45	-1	3,268	-0.03%
2021/03/26	2	24.60	3	24.67	24.45	-1	3,466	-0.03%
2021/03/25	121	24.66	96	25.04	24.50	25	3,616	0.69%	大買/
2021/03/24	7	23.71	0	0.00	23.55	7	3,665	0.19%
2021/03/23	7	24.08	4	24.15	24.00	3	3,714	0.08%
2021/03/22	5	24.21	2	24.35	24.15	3	3,801	0.08%
2021/03/19	8	23.95	0	0.00	24.05	8	3,966	0.20%
2021/03/18	8	24.01	0	0.00	23.95	8	4,191	0.19%
2021/03/16	2	24.03	1	24.00	24.00	1	4,450	0.02%
2021/03/15	15	24.54	4	24.40	24.40	11	4,461	0.25%
2021/03/12	2	24.08	1	24.25	24.65	1	4,449	0.02%
2021/03/11	4	24.15	3	24.07	24.05	1	4,440	0.02%
2021/03/10	4	24.25	1	24.25	24.25	3	4,458	0.07%
2021/03/09	3	25.07	1	25.10	24.60	2	4,467	0.04%
2021/03/08	4	25.15	18	25.44	24.45	-14	4,455	-0.31%
2021/03/05	27	25.61	9	25.37	25.05	18	4,476	0.40%
2021/03/04	33	26.51	27	26.03	25.50	6	4,486	0.13%
2021/03/03	1	25.30	6	25.19	25.30	-5	4,295	-0.12%
2021/03/02	2	25.10	11	25.14	24.65	-9	4,298	-0.21%
2021/02/26	33	25.76	32	25.33	26.05	1	4,284	0.02%
2021/02/25	5	25.27	20	25.52	25.75	-15	4,240	-0.35%
2021/02/24	75	25.47	86	25.19	24.75	-11	4,250	-0.26%
2021/02/23	38	24.97	11	25.31	25.70	27	4,149	0.65%
2021/02/22	2	23.20	2	23.90	23.40	0	4,175	0.00%
2021/02/19	11	23.60	19	23.28	23.30	-8	4,264	-0.19%
2021/02/18	0	0.00	5	22.55	22.55	-5	4,298	-0.12%
2021/02/17	0	0.00	3	20.38	20.50	-3	4,370	-0.07%
2021/02/04	5	19.90	0	0.00	19.60	5	4,501	0.11%
2021/02/03	1	20.25	1	19.90	19.70	0	4,600	0.00%
2021/02/02	0	0.00	1	20.25	20.00	-1	4,610	-0.02%
2021/02/01	10	20.43	2	19.85	20.05	8	4,609	0.17%
2021/01/29	3	21.32	3	20.85	20.55	0	4,605	0.00%
2021/01/28	8	20.36	8	20.68	21.30	0	4,587	0.00%
2021/01/27	5	21.30	0	0.00	21.00	5	4,571	0.11%
2021/01/26	6	21.62	3	21.97	21.25	3	4,564	0.07%
2021/01/25	14	21.82	22	21.71	22.75	-8	4,534	-0.18%
2021/01/22	14	20.42	0	0.00	20.95	14	4,450	0.31%
2021/01/21	8	19.74	8	19.11	19.05	0	4,415	0.00%
2021/01/20	1	19.10	35	19.37	19.20	-34	4,406	-0.77%
2021/01/19	0	0.00	1	20.65	20.30	-1	4,361	-0.02%
2021/01/18	0	0.00	7	20.80	21.35	-7	4,329	-0.16%
2021/01/15	1	21.30	6	21.60	21.25	-5	4,299	-0.12%
2021/01/14	0	0.00	6	22.94	22.80	-6	4,247	-0.14%
2021/01/13	2	23.48	4	22.80	22.70	-2	4,224	-0.05%
2021/01/12	10	22.17	8	22.61	22.05	2	4,171	0.05%
2021/01/11	5	25.00	0	0.00	24.50	5	4,100	0.12%
2021/01/08	5	24.55	2	24.00	24.45	3	4,070	0.07%
2021/01/07	13	25.03	20	24.55	24.40	-7	4,041	-0.17%
2021/01/06	22	25.67	17	25.21	24.75	5	4,004	0.12%
2021/01/05	58	27.42	50	27.46	26.35	8	3,909	0.20%
2021/01/04	27	25.45	19	25.95	26.80	8	3,657	0.22%
2020/12/31	3	24.47	13	24.13	24.40	-10	3,543	-0.28%
2020/12/30	17	25.28	26	25.17	24.70	-9	3,504	-0.26%
2020/12/29	10	24.98	40	25.15	24.80	-30	3,449	-0.87%
2020/12/28	26	24.86	60	24.59	24.30	-34	3,384	-1.00%
2020/12/25	10	24.54	37	24.77	24.70	-27	3,324	-0.81%
2020/12/24	40	25.02	37	25.40	24.60	3	3,265	0.09%
2020/12/23	25	23.79	20	24.04	25.20	5	3,172	0.16%
2020/12/22	128	24.14	43	24.97	23.55	85	3,065	2.77%	大買/
2020/12/21	16	24.06	33	24.62	24.80	-17	2,837	-0.60%
2020/12/18	20	21.81	28	21.71	22.55	-8	2,661	-0.30%
2020/12/17	4	20.69	4	20.61	20.50	0	2,535	0.00%
2020/12/16	26	20.40	35	20.81	21.25	-9	2,481	-0.36%
2020/12/15	42	21.25	26	20.96	20.85	16	2,382	0.67%
2020/12/14	68	20.21	42	19.74	21.50	26	2,199	1.18%
2020/12/11	32	19.08	36	19.47	19.55	-4	1,965	-0.20%
2020/12/10	5	16.95	25	17.80	17.80	-20	1,760	-1.14%
2020/12/09	3	16.60	2	16.38	16.20	1	1,699	0.06%
2020/12/07	1	16.10	1	16.15	16.05	0	1,669	0.00%
2020/12/04	6.8	16.07	13	16.23	16.00	-6.2	1,665	-0.37%
2020/12/03	9	16.71	8	16.58	16.55	1	1,642	0.06%
2020/12/02	12	16.62	34	16.34	16.45	-22	1,625	-1.35%
2020/12/01	9	17.72	0	0.00	17.70	9	1,574	0.57%
2020/11/30	38	18.33	18	18.14	18.45	20	1,513	1.32%
2020/11/27	6	16.90	0	0.00	16.80	6	1,407	0.43%
2020/11/26	4	17.00	7	16.20	16.70	-3	1,373	-0.22%
2020/11/25	8	16.34	13	16.20	16.20	-5	1,322	-0.38%
2020/11/24	4	15.95	3	15.72	15.80	1	1,274	0.08%
2020/11/23	25	15.55	21	15.96	16.20	4	1,244	0.32%
2020/11/20	43	16.59	19	17.50	16.30	24	1,143	2.10%
2020/11/19	35	17.87	14	17.87	18.10	21	1,047	2.00%
2020/11/18	35	16.64	26	16.13	16.80	9	924	0.97%
2020/11/17	30	15.09	31	15.29	15.30	-1	795	-0.13%
2020/11/16	13	13.40	6	13.46	13.95	7	674	1.04%
2020/11/13	8	12.34	3	12.45	12.70	5	587	0.85%
2020/11/12	13	11.68	0	0.00	11.55	13	482	2.69%
2020/11/10	0	0.00	4	10.75	10.75	-4	341	-1.17%
2020/10/28	0	0.00	15	10.52	10.80	-15	288	-5.20%
2020/09/25	5	9.80	0	0.00	9.87	5	301	1.66%
2020/09/21	2	10.30	2	10.55	10.40	0	299	0.00%
2020/09/18	10	10.20	5	10.40	10.35	5	294	1.70%
2020/09/15	5	10.00	0	0.00	9.88	5	291	1.72%
2020/09/11	15	10.30	5	10.50	10.25	10	271	3.68%
2020/09/10	0	0.00	10	10.55	10.50	-10	259	-3.85%
2020/09/09	15	10.38	0	0.00	10.65	15	254	5.89%
2020/09/08	2	10.45	0	0.00	10.50	2	241	0.83%
2020/08/31	0	0.00	3	9.74	9.83	-3	191	-1.57%
2020/08/19	3	9.31	0	0.00	9.31	3	171	1.75%
2020/06/10	0	0.00	2	9.34	9.30	-2	116	-1.72%
2020/06/01	0	9.30	0	0.00	9.40	0	133	0.00%
2020/04/21	0	9.11	0	0.00	9.20	0	122	0.01%
2020/04/20	0	9.55	1	9.60	9.60	-1	120	-0.82%
2020/04/15	1	9.51	0	0.00	9.48	1	121	0.82%
2020/03/16	0	0.00	3	9.30	8.50	-3	109	-2.75%
2020/03/12	0	0.00	1	9.01	9.01	-1	107	-0.93%
2020/02/27	1	9.11	0	0.00	9.15	1	97	1.02%
2020/02/25	2	9.14	0	0.00	9.21	2	98	2.02%
2019/11/19	0	0.00	15	9.20	9.20	-15	346	-4.33%
2019/10/29	2	9.25	0	0.00	9.25	2	357	0.56%
2019/09/19	0	0.00	1	9.21	9.21	-1	228	-0.44%
2019/07/08	0	0.00	6	9.23	9.30	-6	190	-3.14%
2019/06/06	0	0.00	40	9.33	9.34	-40	230	-17.34%
2019/05/27	0	0.00	2	9.28	9.28	-2	226	-0.88%
2019/05/22	0	0.00	1	9.27	9.31	-1	234	-0.43%
2019/05/20	3	9.24	0	0.00	9.28	3	237	1.27%
2019/05/13	2	9.21	0	0.00	9.21	2	236	0.84%
2019/05/09	9	9.22	0	0.00	9.23	9	247	3.63%
2019/04/30	5	9.18	0	0.00	9.19	5	256	1.95%
2019/04/18	1	9.07	0	0.00	9.13	1	252	0.40%
2019/04/17	5	9.44	0	0.00	9.50	5	243	2.06%
2019/04/08	0	9.07	0	0.00	9.12	0	195	0.00%
2019/03/21	0	0.00	2	9.08	9.13	-2	238	-0.84%
2019/03/20	2	9.03	29	9.08	9.09	-27	237	-11.37%
2019/03/19	0	0.00	3	9.02	8.98	-3	233	-1.29%
2019/03/15	6	8.97	0	0.00	8.91	6	226	2.65%
2019/03/14	0	0.00	3	8.92	8.98	-3	227	-1.32%
2019/03/11	2	8.96	0	0.00	9.05	2	228	0.88%
2019/02/27	0	0.00	2	8.96	9.05	-2	238	-0.84%
2019/02/25	0	0.00	3	8.95	9.03	-3	239	-1.25%
2019/02/22	0	0.00	1	8.96	8.95	-1	237	-0.42%
2019/02/21	0	0.00	2	9.21	9.23	-2	230	-0.87%
2019/02/19	0	0.00	0.1	9.19	9.20	-0.1	229	-0.05%
2019/02/15	3	9.35	0	0.00	9.17	3	231	1.29%
2019/02/12	0	0.00	1	9.35	9.30	-1	240	-0.42%
2019/01/30	0	0.00	2	9.39	9.47	-2	238	-0.84%
2019/01/28	2	8.53	0	0.00	8.70	2	221	0.90%
2019/01/25	0	0.00	1	8.20	8.19	-1	213	-0.47%
2019/01/15	3	8.22	0	0.00	8.22	3	217	1.38%
2019/01/14	3	8.15	0	0.00	8.22	3	216	1.39%
2018/12/25	0	0.00	1	8.23	8.16	-1	217	-0.46%
2018/12/21	0	0.00	1	8.60	8.40	-1	215	-0.46%
2018/12/20	2	8.82	0	0.00	8.88	2	206	0.97%
2018/12/18	1	7.28	0	0.00	7.83	1	171	0.58%
2018/09/10	4	9.30	0	0.00	9.27	4	222	1.80%
2018/08/17	0	0.00	5	10.20	10.10	-5	284	-1.76%
2018/08/13	5	10.62	0	0.00	10.60	5	294	1.70%
2018/08/07	0	0.00	50	10.00	10.05	-50	333	-14.97%
2018/08/06	0	0.00	103	10.00	10.00	-103	343	-29.98%	大賣/鉅額交易
2018/08/02	0	0.00	46	9.80	9.88	-46	348	-13.19%
2018/08/01	10	9.94	24	9.89	9.91	-14	349	-4.00%
2018/07/31	7	9.91	0	0.00	9.91	7	350	2.00%
2018/07/30	2	9.99	0	0.00	9.89	2	352	0.57%
2018/07/26	0	0.00	59	10.02	10.00	-59	353	-16.67%
2018/07/25	0	0.00	73	10.00	9.96	-73	352	-20.73%
2018/07/24	3	9.50	0	0.00	9.70	3	347	0.86%
2018/07/13	3	10.02	0	0.00	10.00	3	343	0.87%
2018/07/11	4	10.19	0	0.00	10.15	4	342	1.17%
2018/07/10	56	10.01	1	10.25	10.30	55	343	16.03%
2018/07/09	0	0.00	1	10.25	10.35	-1	327	-0.31%
2018/06/20	10	11.10	40	11.03	11.15	-30	415	-7.23%
2018/06/15	25	11.31	0	0.00	11.20	25	411	6.07%
2018/06/13	55	11.42	0	0.00	11.35	55	409	13.44%
2018/06/08	0	0.00	13	11.56	11.35	-13	401	-3.24%
2018/06/07	14	11.72	4	11.85	11.70	10	397	2.51%
2018/06/06	3	11.78	20	11.98	12.05	-17	389	-4.36%
2018/06/04	2	11.05	0	0.00	11.00	2	380	0.53%
2018/05/28	0	0.00	2	11.30	11.20	-2	370	-0.54%
2018/05/18	4	11.50	1	11.40	11.20	3	342	0.88%
2018/04/10	4	11.36	0	0.00	11.35	4	240	1.66%
2018/03/23	0	9.92	0	0.00	9.94	0	154	0.00%
2018/03/22	0	9.95	0	0.00	9.95	0	154	0.00%
2018/03/08	0	0.00	1.2	9.90	9.94	-1.2	143	-0.83%
2018/03/02	0	9.51	0	0.00	9.70	0	130	0.00%
2018/02/22	20	9.29	0	0.00	9.35	20	126	15.78%
2018/02/06	0	8.90	0	0.00	9.00	0	141	0.00%
2018/02/01	0	9.41	0	0.00	9.56	0	155	0.00%
2018/01/15	0	0.00	30	9.99	9.99	-30	235	-12.76%