力特 (3051)-玉山-高雄券商分點個股進出

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

力特

(3051)

可現股當沖

股價
33.15
漲跌
▼0.15
漲幅
-0.45%
成交量
694張
產業
上市光電類股
149人加入追蹤

立即追蹤
本地時間:14:30

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

力特 (3051)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/06/05	1	33.80	0	0.00	33.15	1	2,406	0.04%
2024/06/04	2	33.38	0	0.00	33.30	2	2,510	0.08%
2024/05/31	0	0.00	10	34.07	34.00	-10	2,719	-0.37%
2024/05/30	2	35.00	7	34.81	34.45	-5	2,796	-0.18%
2024/05/29	6	34.95	6	35.35	34.70	0	2,924	0.00%
2024/05/28	2	34.88	2	35.50	34.75	0	2,936	0.00%
2024/05/27	3	33.78	0	0.00	34.25	3	2,923	0.10%
2024/05/24	10	33.20	0	0.00	33.05	10	2,933	0.34%
2024/05/23	1.4	33.03	0	0.00	33.10	1.4	2,966	0.05%
2024/05/21	1	34.10	0	0.00	34.15	1	3,046	0.03%
2024/05/20	1	34.35	1	35.15	34.15	0	3,086	0.00%
2024/05/16	3	34.83	2	35.33	35.20	1	3,111	0.03%
2024/05/14	1	33.25	0	0.00	33.25	1	3,135	0.03%
2024/05/13	2	33.85	0	0.00	33.50	2	3,206	0.06%
2024/05/10	0.1	33.85	0	0.00	33.70	0.1	3,295	0.00%
2024/05/09	9	34.23	0	0.00	34.15	9	3,409	0.26%
2024/05/08	8.2	33.62	6	33.87	35.25	2.2	3,426	0.06%
2024/05/06	2	36.55	4	36.73	36.10	-2	3,342	-0.06%
2024/05/03	0	0.00	1	37.15	36.45	-1	3,326	-0.03%
2024/04/26	0	0.00	3	36.40	36.30	-3	3,454	-0.09%
2024/04/25	6	36.02	0	0.00	36.55	6	3,486	0.17%
2024/04/24	0	0.00	1	37.00	36.90	-1	3,570	-0.03%
2024/04/23	1	35.20	0	0.00	35.70	1	3,623	0.03%
2024/04/22	1	35.45	0	0.00	35.20	1	3,635	0.03%
2024/04/19	0	36.70	1	37.60	36.30	-1	3,637	-0.03%
2024/04/18	1.2	37.65	1	38.65	37.30	0.2	3,610	0.01%
2024/04/17	2	37.96	3	38.60	38.90	-1	3,574	-0.03%
2024/04/16	10	36.09	7	36.30	36.15	3	3,543	0.08%
2024/04/15	1	37.55	2	37.90	37.45	-1	3,689	-0.03%
2024/04/12	0.1	37.70	6	38.05	38.00	-6	3,688	-0.16%
2024/04/11	0	0.00	1	37.65	37.30	-1	3,695	-0.03%
2024/04/10	12	38.66	0	0.00	37.95	12	3,720	0.32%
2024/04/09	0	0.00	1	39.10	39.00	-1	3,741	-0.03%
2024/04/08	1	38.30	5	38.85	39.00	-4	3,798	-0.11%
2024/04/03	0	37.95	1	38.50	38.35	-1	3,811	-0.03%
2024/04/02	12	38.58	5	38.63	37.70	7	3,819	0.18%
2024/03/28	0	37.80	0	0.00	37.45	0	4,015	0.00%
2024/03/27	5	37.35	0	0.00	37.25	5	4,146	0.12%
2024/03/25	0	38.95	0	0.00	38.30	0	4,277	0.00%
2024/03/22	0	0.00	1	38.00	38.65	-1	4,464	-0.02%
2024/03/21	0	0.00	1	39.10	38.20	-1	4,549	-0.02%
2024/03/20	1.3	38.95	6	39.47	38.85	-4.7	4,676	-0.10%
2024/03/19	1.1	39.41	2	39.35	39.40	-0.9	5,163	-0.02%
2024/03/18	12	37.35	4	37.35	37.90	8	5,328	0.15%
2024/03/15	9	39.60	25.5	39.39	37.05	-16.5	5,420	-0.30%
2024/03/14	1	39.70	2.5	40.04	40.75	-1.5	5,351	-0.03%
2024/03/13	3	40.22	1	39.90	40.40	2	5,474	0.04%
2024/03/12	4.5	40.91	9	40.92	40.55	-4.5	5,709	-0.08%
2024/03/11	2.1	40.09	20	40.64	40.95	-17.9	6,038	-0.30%
2024/03/08	14	38.59	26.3	39.36	39.15	-12.3	6,162	-0.20%
2024/03/07	27.3	38.82	43	38.59	38.60	-15.7	6,229	-0.25%
2024/03/06	3.3	39.89	27	39.57	39.95	-23.7	6,272	-0.38%
2024/03/05	13	38.10	2.2	37.89	37.85	10.8	6,276	0.17%
2024/03/04	9	37.72	80	38.38	38.40	-71	6,362	-1.12%
2024/02/29	2.1	35.74	0	0.00	35.25	2.1	6,423	0.03%
2024/02/27	12.1	35.63	0	0.00	35.45	12.1	6,483	0.19%
2024/02/26	13.1	35.82	0	0.00	35.80	13.1	6,506	0.20%
2024/02/23	13.2	36.75	10	36.97	36.25	3.2	6,563	0.05%
2024/02/22	1	38.15	0.2	38.15	37.60	0.8	6,538	0.01%
2024/02/21	0.5	37.67	12	37.46	37.60	-11.5	6,521	-0.18%
2024/02/20	5	36.75	2	37.08	37.00	3	6,511	0.05%
2024/02/19	6	36.83	12	37.10	37.10	-6	6,504	-0.09%
2024/02/16	8	36.27	9	36.16	36.50	-1	6,494	-0.02%
2024/02/15	0	0.00	0	35.70	35.20	0	6,473	0.00%
2024/02/05	16	35.31	10	36.19	35.70	6	6,461	0.09%
2024/02/02	13	35.94	12	35.74	35.70	1	6,496	0.02%
2024/02/01	6	33.71	19	34.39	35.15	-13	6,427	-0.20%
2024/01/31	10	33.36	9	33.57	33.10	1	6,330	0.02%
2024/01/30	2	33.18	22	32.98	32.90	-20	6,321	-0.32%
2024/01/29	0	0.00	10	33.50	33.50	-10	6,368	-0.16%
2024/01/26	6	32.79	0	0.00	32.50	6	6,395	0.09%
2024/01/25	1	32.75	0	0.00	32.70	1	6,465	0.02%
2024/01/24	12	33.50	0	0.00	33.20	12	6,515	0.18%
2024/01/22	0	0.00	1	33.20	32.75	-1	6,594	-0.02%
2024/01/19	1	33.20	0	0.00	33.55	1	6,642	0.02%
2024/01/18	22	33.51	19	32.86	33.10	3	6,680	0.04%
2024/01/17	10	32.81	15	33.32	32.80	-5	6,766	-0.07%
2024/01/16	2	32.88	1	32.50	32.15	1	7,264	0.01%
2024/01/15	1	32.85	0	32.95	32.70	1	7,941	0.01%
2024/01/11	0	0.00	1	32.40	32.50	-1	8,118	-0.01%
2024/01/10	2	32.50	3	32.65	32.50	-1	8,134	-0.01%
2024/01/09	50	33.50	15	33.05	32.70	35	8,114	0.43%
2024/01/04	7	35.84	10	35.95	35.85	-3	8,131	-0.04%
2024/01/03	3	36.83	1	37.20	36.55	2	8,197	0.02%
2024/01/02	3	37.58	4	37.30	37.50	-1	8,433	-0.01%
2023/12/29	1	36.30	0	0.00	36.30	1	8,438	0.01%
2023/12/28	0	0.00	0	36.00	36.00	0	8,424	0.00%
2023/12/27	14	36.78	4	36.50	36.10	10	8,433	0.12%
2023/12/26	1	35.85	21	36.10	36.00	-20	8,420	-0.24%
2023/12/25	51	36.53	0	0.00	35.85	51	8,454	0.60%
2023/12/22	22	37.53	7	38.01	38.00	15	8,539	0.18%
2023/12/21	9	35.98	16	35.80	35.75	-7	8,497	-0.08%
2023/12/20	13	36.58	6	36.33	36.45	7	8,664	0.08%
2023/12/19	37	37.36	8	36.79	35.85	29	8,742	0.33%
2023/12/18	32	39.54	63	38.86	38.90	-31	8,565	-0.36%
2023/12/15	15	41.57	17	41.53	40.70	-2	8,489	-0.02%
2023/12/14	65	42.99	37.1	43.51	40.70	27.9	8,386	0.33%
2023/12/13	16	43.73	3	43.23	43.55	13	7,902	0.16%
2023/12/12	14	42.06	44	42.44	42.95	-30	7,741	-0.39%
2023/12/11	26.1	41.72	0	0.00	41.90	26.1	7,687	0.34%
2023/12/08	10	41.82	15	42.04	42.10	-5	7,606	-0.07%
2023/12/07	30	41.40	15	40.89	40.90	15	7,492	0.20%
2023/12/06	16	40.37	15.1	40.94	40.50	0.9	7,362	0.01%
2023/12/05	18	37.76	16.5	38.20	38.80	1.5	7,064	0.02%
2023/12/04	9	37.62	24	37.31	38.50	-15	7,027	-0.21%
2023/12/01	15	36.13	8.3	35.86	36.45	6.7	7,199	0.09%
2023/11/30	7.3	35.48	6	35.82	35.05	1.3	7,763	0.02%
2023/11/29	8	34.23	9.5	34.46	35.00	-1.5	8,018	-0.02%
2023/11/28	1	33.40	9	33.66	34.00	-8	8,132	-0.10%
2023/11/27	0	0.00	4	32.89	32.80	-4	8,199	-0.05%
2023/11/24	3	32.42	7	32.63	32.55	-4	8,403	-0.05%
2023/11/22	11	32.18	14	32.11	32.50	-3	9,295	-0.03%
2023/11/21	12	31.20	3	31.30	31.15	9	9,277	0.10%
2023/11/20	12.1	30.99	1	31.00	30.90	11.1	9,516	0.12%
2023/11/17	3	31.90	4	31.29	31.25	-1	10,295	-0.01%
2023/11/16	2	31.65	6	31.84	31.75	-4	10,656	-0.04%
2023/11/15	8	31.98	4	31.94	31.70	4	10,889	0.04%
2023/11/14	0	0.00	2	32.05	31.95	-2	11,134	-0.02%
2023/11/13	0	0.00	1	32.25	32.40	-1	11,426	-0.01%
2023/11/10	6	33.02	4	32.19	32.10	2	11,597	0.02%
2023/11/09	2	32.15	0	0.00	31.75	2	11,540	0.02%
2023/11/08	3	31.83	0	0.00	31.80	3	11,544	0.03%
2023/11/07	2	32.78	3	32.83	32.65	-1	11,548	-0.01%
2023/11/06	0	0.00	2	33.15	32.65	-2	11,547	-0.02%
2023/11/02	2	31.25	2	32.23	32.25	0	11,551	0.00%
2023/11/01	3	31.43	1	31.20	30.80	2	11,546	0.02%
2023/10/31	7	32.86	0	0.00	31.15	7	11,518	0.06%
2023/10/30	0	0.00	1	32.80	32.85	-1	11,483	-0.01%
2023/10/27	2	32.63	0	0.00	31.80	2	11,478	0.02%
2023/10/26	4	33.36	5	33.24	32.80	-1	11,457	-0.01%
2023/10/25	67	33.65	5	33.33	33.70	62	11,418	0.54%
2023/10/24	28	34.08	31	34.44	32.90	-3	11,318	-0.03%
2023/10/23	79	33.34	98	33.43	33.50	-19	10,792	-0.18%
2023/10/20	17	31.40	20	31.91	32.00	-3	10,183	-0.03%
2023/10/19	3	29.07	3	28.98	29.10	0	10,145	0.00%
2023/10/18	2	29.80	2	29.80	29.50	0	10,413	0.00%
2023/10/17	1	30.30	3	30.42	30.40	-2	10,527	-0.02%
2023/10/16	1	30.75	2	30.20	30.20	-1	10,553	-0.01%
2023/10/13	4.4	32.17	0	0.00	31.30	4.4	10,564	0.04%
2023/10/12	2	32.90	2	33.30	32.60	0	10,565	0.00%
2023/10/11	3	32.60	8	32.64	32.20	-5	10,465	-0.05%
2023/10/06	24	32.75	34	32.75	32.65	-10	10,364	-0.10%
2023/10/05	3	30.73	3	30.78	31.00	0	10,080	0.00%
2023/10/04	10	30.05	1	30.05	30.00	9	10,000	0.09%
2023/10/03	2	30.18	2	29.93	29.95	0	10,017	0.00%
2023/10/02	5	30.46	3	30.25	29.90	2	10,009	0.02%
2023/09/28	1	30.55	4	30.38	30.45	-3	9,988	-0.03%
2023/09/27	11	30.46	6	30.38	30.60	5	9,942	0.05%
2023/09/25	0	0.00	4.1	30.57	30.10	-4.1	9,624	-0.04%
2023/09/22	12	29.36	27	29.54	30.25	-15	9,419	-0.16%
2023/09/20	2	27.45	1	28.00	27.35	1	9,222	0.01%
2023/09/19	14	27.18	10	27.20	27.15	4	9,238	0.04%
2023/09/18	7	28.41	9	28.47	27.80	-2	9,189	-0.02%
2023/09/15	7	28.06	9	28.26	28.30	-2	9,158	-0.02%
2023/09/14	9	28.91	3	28.93	28.60	6	9,102	0.07%
2023/09/13	17	28.95	2	28.95	28.70	15	9,059	0.17%
2023/09/12	2	30.18	18	29.80	29.70	-16	8,987	-0.18%
2023/09/11	7	30.47	4	30.16	30.35	3	8,943	0.03%
2023/09/08	4	30.45	1	30.40	30.15	3	8,779	0.03%
2023/09/07	9	31.36	7.5	31.91	30.50	1.5	8,671	0.02%
2023/09/06	32	32.16	15	31.93	31.70	17	8,469	0.20%
2023/09/05	88	31.19	78	31.41	32.10	10	8,120	0.12%
2023/09/04	32	29.45	46.2	29.48	30.60	-14.2	7,432	-0.19%
2023/09/01	15.2	28.00	20	28.10	28.40	-4.8	7,030	-0.07%
2023/08/31	26	26.09	81	26.43	26.50	-55	6,745	-0.82%
2023/08/30	7	26.27	13	26.58	26.40	-6	6,548	-0.09%
2023/08/29	96	25.42	33	25.29	25.45	63	6,248	1.01%
2023/08/28	63	25.12	59	25.29	24.35	4	5,906	0.07%
2023/08/25	14	26.70	34	26.70	26.70	-20	5,276	-0.38%
2023/08/24	14	29.75	13	30.30	29.65	1	5,194	0.02%
2023/08/23	54.5	36.98	30	38.67	32.90	24.5	4,916	0.50%
2023/08/22	68	36.42	40	36.53	36.55	28	4,099	0.68%
2023/08/21	4	32.99	9.3	33.08	34.40	-5.3	3,710	-0.14%
2023/08/18	19.1	31.36	15.1	31.79	31.55	4.1	3,444	0.12%
2023/08/17	7.1	29.33	6	29.25	30.30	1.1	3,164	0.03%
2023/08/16	1	28.90	5	28.52	29.20	-4	2,852	-0.14%
2023/08/15	0	0.00	14.1	26.53	26.55	-14.1	2,657	-0.53%
2023/08/11	0	0.00	0.3	25.78	25.75	-0.3	2,561	-0.01%
2023/08/10	0.1	25.11	0	0.00	25.70	0.1	2,519	0.00%
2023/08/09	5	25.49	1	25.65	25.30	4	2,477	0.16%
2023/08/08	14	25.88	0	0.00	26.15	14	2,413	0.58%
2023/08/07	17.1	25.81	5	25.53	26.20	12.1	2,362	0.51%
2023/08/04	11.2	24.84	3	24.83	25.25	8.2	2,275	0.36%
2023/08/02	4	24.95	6	24.72	25.15	-2	2,249	-0.09%
2023/08/01	10	25.68	12	25.48	25.30	-2	2,336	-0.09%
2023/07/28	16	24.33	1	24.55	24.80	15	2,181	0.69%
2023/07/27	9	24.64	1	25.15	25.10	8	2,130	0.38%
2023/07/26	6	23.78	1	23.75	23.65	5	2,050	0.24%
2023/07/25	2	23.40	1	23.65	23.60	1	2,007	0.05%
2023/07/24	16	24.62	4	24.68	24.40	12	1,911	0.63%
2023/07/21	14	25.63	25	25.65	24.80	-11	1,781	-0.62%
2023/07/20	43	24.12	31	23.98	25.30	12	1,467	0.82%
2023/07/19	0	0.00	3	23.08	23.00	-3	1,311	-0.23%
2023/07/18	11	22.18	0	0.00	22.40	11	1,257	0.88%
2023/07/17	6	20.84	3	21.90	22.05	3	1,197	0.25%
2023/07/14	0	0.00	1	20.65	20.65	-1	1,134	-0.09%
2023/07/10	0	0.00	1	20.90	20.85	-1	1,131	-0.09%
2023/07/07	20	20.80	20	20.90	20.90	0	1,095	0.00%
2023/07/06	30	20.97	60	20.63	20.75	-30	1,065	-2.82%
2023/07/05	0	0.00	1	20.95	20.70	-1	1,038	-0.10%
2023/07/04	30	20.93	3	20.80	20.70	27	1,019	2.65%
2023/07/03	0	0.00	0.4	20.53	20.50	-0.4	996	-0.04%
2023/06/30	1	19.55	0	0.00	20.15	1	981	0.10%
2023/06/28	2	20.00	0	0.00	19.85	2	969	0.21%
2023/06/27	4	20.80	1	20.80	19.70	3	964	0.31%
2023/06/26	2	19.78	0	0.00	19.55	2	915	0.22%
2023/06/20	1	19.50	1	20.25	19.60	0	989	0.00%
2023/06/16	0	0.00	2	19.85	19.50	-2	976	-0.20%
2023/06/15	1	19.80	1.3	19.60	19.50	-0.3	963	-0.03%
2023/06/06	0	0.00	6	19.10	19.10	-6	973	-0.62%
2023/06/05	0	0.00	2	19.15	19.05	-2	977	-0.20%
2023/06/02	0	0.00	1	18.85	18.85	-1	982	-0.10%
2023/06/01	4	18.91	5	19.22	18.90	-1	993	-0.10%
2023/05/31	3	18.95	9	18.97	18.90	-6	982	-0.61%
2023/05/29	3	18.05	0	0.00	18.05	3	946	0.32%
2023/05/26	0.2	18.05	0	0.00	17.90	0.2	953	0.02%
2023/05/25	0	0.00	2	18.35	18.25	-2	955	-0.21%
2023/05/24	0.1	18.15	0	0.00	18.10	0.1	954	0.01%
2023/05/23	0	0.00	6	18.20	18.25	-6	979	-0.61%
2023/05/22	3	17.55	0	0.00	17.75	3	976	0.31%
2023/05/19	4	17.40	0	0.00	17.40	4	977	0.41%
2023/05/18	3	17.70	0	0.00	17.55	3	986	0.30%
2023/05/17	0	0.00	2	17.60	17.65	-2	983	-0.20%
2023/05/16	8	17.71	1	17.70	17.55	7	985	0.71%
2023/05/15	0	0.00	5	17.45	17.60	-5	986	-0.51%
2023/05/12	1	17.15	0	0.00	17.35	1	987	0.10%
2023/05/11	2	17.20	0	0.00	17.25	2	992	0.20%
2023/05/09	2	17.68	1	17.60	17.55	1	986	0.10%
2023/05/08	0.3	17.95	2	18.25	18.05	-1.8	976	-0.18%
2023/05/05	1	18.20	0	0.00	18.10	1	903	0.11%
2023/05/04	4	18.19	1	18.25	18.20	3	918	0.33%
2023/05/03	4	18.14	0	0.00	18.20	4	923	0.43%
2023/05/02	1	18.10	0	0.00	18.05	1	929	0.11%
2023/04/28	0.2	18.10	0	0.00	18.15	0.2	925	0.02%
2023/04/27	2.2	18.05	1	18.20	18.10	1.2	926	0.12%
2023/04/26	0	0.00	0.4	17.75	18.10	-0.4	925	-0.04%
2023/04/25	2.3	18.00	0	0.00	17.90	2.3	920	0.25%
2023/04/24	5.2	18.20	0	0.00	18.30	5.2	909	0.57%
2023/04/21	2.5	18.39	0	0.00	18.35	2.5	903	0.27%
2023/04/20	3.1	19.13	6	19.08	19.00	-2.9	887	-0.33%
2023/04/19	0	0.00	1	19.55	19.55	-1	877	-0.11%
2023/04/18	0.3	19.93	3	20.05	19.80	-2.7	869	-0.31%
2023/04/17	5	19.50	1	19.65	19.70	4	847	0.47%
2023/04/14	0	19.40	0	0.00	19.20	0	832	0.00%
2023/04/13	1	19.15	1	19.10	19.05	0	830	0.00%
2023/04/10	0	0.00	1	19.05	19.15	-1	839	-0.12%
2023/04/07	0.2	18.85	0	0.00	18.90	0.2	840	0.02%
2023/04/06	1	19.15	0	0.00	19.15	1	831	0.12%
2023/03/30	1	19.50	2	19.65	19.70	-1	832	-0.12%
2023/03/28	6	19.14	1	19.15	19.15	5	828	0.60%
2023/03/27	5	19.55	0	0.00	19.60	5	816	0.61%
2023/03/24	4	19.94	6	20.31	19.50	-2	817	-0.24%
2023/03/23	0	0.00	1	19.40	19.30	-1	733	-0.14%
2023/03/21	0	0.00	13	18.92	18.80	-13	711	-1.83%
2023/03/20	2	18.15	0	0.00	18.15	2	701	0.29%
2023/03/17	7	17.99	6	17.90	17.85	1	712	0.14%
2023/03/15	1	18.35	0	0.00	18.30	1	733	0.14%
2023/03/10	2	18.40	0	0.00	18.30	2	770	0.26%
2023/03/09	1	19.15	0	0.00	19.00	1	775	0.13%
2023/03/07	2	19.75	1	19.55	19.60	1	780	0.13%
2023/03/06	0	0.00	5	19.55	19.50	-5	783	-0.64%
2023/03/02	0	0.00	3	19.20	19.00	-3	769	-0.39%
2023/03/01	5	18.85	0	0.00	18.80	5	772	0.65%
2023/02/22	1	19.30	0	0.00	19.25	1	784	0.13%
2023/02/21	1	19.70	4	19.70	19.75	-3	796	-0.38%
2023/02/16	0	0.00	4	19.13	19.20	-4	813	-0.49%
2023/02/14	1	18.90	0	0.00	18.80	1	836	0.12%
2023/02/13	0	18.70	0	0.00	19.00	0	843	0.00%
2023/02/10	1	18.80	10	18.90	18.75	-9	861	-1.05%
2023/02/06	0	0.00	10	20.00	19.50	-10	918	-1.09%
2023/02/03	0	0.00	3	20.00	19.95	-3	915	-0.33%
2023/02/01	10	18.25	0	0.00	18.15	10	840	1.19%
2023/01/13	5	17.10	0	0.00	17.10	5	865	0.58%
2023/01/10	0	0.00	15	17.80	17.80	-15	888	-1.69%
2023/01/09	5	17.75	1	17.75	17.75	4	896	0.45%
2023/01/06	0	0.00	3	17.70	17.65	-3	905	-0.33%
2023/01/05	1	17.75	0	0.00	17.55	1	921	0.11%
2023/01/03	3	17.40	10	17.45	17.50	-7	941	-0.74%
2022/12/29	10	17.17	0	0.00	17.25	10	943	1.06%
2022/12/28	2	17.43	1	17.25	17.05	1	951	0.11%
2022/12/27	0	0.00	1	18.15	17.65	-1	949	-0.11%
2022/12/26	6	17.75	6	17.70	17.80	0	956	0.00%
2022/12/23	2	17.65	0	0.00	17.75	2	967	0.21%
2022/12/22	0	0.00	5	17.78	17.80	-5	976	-0.51%
2022/12/21	1	17.45	0	0.00	17.40	1	987	0.10%
2022/12/20	6	17.37	4	17.60	17.35	2	996	0.20%
2022/12/19	1	18.05	1	18.15	17.90	0	1,016	0.00%
2022/12/16	3	18.47	0	0.00	18.20	3	1,023	0.29%
2022/12/15	0	0.00	3	19.13	19.10	-3	1,014	-0.30%
2022/12/14	3	19.07	0	0.00	19.00	3	1,020	0.29%
2022/12/13	2	19.10	2	19.25	19.00	0	1,020	0.00%
2022/12/12	7	18.74	1	18.50	19.10	6	1,031	0.58%
2022/12/09	15	18.87	0	0.00	18.50	15	1,071	1.40%
2022/12/07	10	19.13	0	0.00	19.05	10	1,291	0.77%
2022/12/06	5	20.26	0	0.00	20.00	5	1,284	0.39%
2022/12/01	0	0.00	6	20.65	20.60	-6	1,291	-0.46%
2022/11/30	5	20.05	15	20.27	20.10	-10	1,299	-0.77%
2022/11/29	2	19.98	1	19.90	19.85	1	1,311	0.08%
2022/11/28	10	20.02	7	19.93	20.25	3	1,329	0.23%
2022/11/17	1	20.35	0	0.00	20.25	1	2,063	0.05%
2022/11/16	0	0.00	2	19.90	19.90	-2	2,131	-0.09%
2022/11/15	10	19.90	0	0.00	19.90	10	2,182	0.46%
2022/11/14	0	0.00	5	19.80	19.80	-5	2,327	-0.21%
2022/11/11	0	0.00	2	19.58	19.00	-2	2,445	-0.08%
2022/11/10	0	0.00	5	19.55	19.30	-5	2,646	-0.19%
2022/11/09	1	19.40	0	0.00	19.25	1	2,761	0.04%
2022/11/08	0	0.00	4	19.14	18.90	-4	2,900	-0.14%
2022/11/07	0	0.00	41	18.93	19.05	-41	2,898	-1.41%
2022/11/04	1	18.10	1	18.10	18.20	0	2,887	0.00%
2022/11/03	0	0.00	5	17.65	17.75	-5	2,870	-0.17%
2022/11/01	0	0.00	6	17.03	17.30	-6	2,881	-0.21%
2022/10/31	0	0.00	5	16.85	16.70	-5	2,882	-0.17%
2022/10/27	0	0.00	10	16.50	16.85	-10	2,908	-0.34%
2022/10/13	0	0.00	1	16.40	15.70	-1	3,005	-0.03%
2022/10/06	0	0.00	5	18.09	18.25	-5	3,440	-0.15%
2022/10/04	0	0.00	10	18.20	18.25	-10	3,479	-0.29%
2022/10/03	20	17.49	1	17.50	17.65	19	3,515	0.54%
2022/09/30	2	17.48	1	17.50	17.85	1	3,529	0.03%
2022/09/27	10	17.95	3	17.93	18.55	7	3,680	0.19%
2022/09/26	20	18.13	1	18.30	17.85	19	3,686	0.52%
2022/09/23	1	19.85	4	19.38	19.25	-3	3,679	-0.08%
2022/09/19	0	0.00	2	20.55	19.90	-2	3,676	-0.05%
2022/09/16	13	20.55	35	20.86	20.75	-22	3,662	-0.60%
2022/09/15	17	20.73	35	20.66	20.55	-18	3,618	-0.50%
2022/09/14	21	19.29	0	0.00	19.45	21	3,388	0.62%
2022/09/13	0	0.00	30	19.73	19.80	-30	3,392	-0.88%
2022/09/12	6	19.18	25	19.22	19.40	-19	3,397	-0.56%
2022/09/08	16	19.08	4	19.06	19.00	12	3,390	0.35%
2022/09/07	6	19.57	10	19.53	19.45	-4	3,364	-0.12%
2022/09/06	20	20.00	4	20.15	19.85	16	3,353	0.48%
2022/09/02	23	20.69	2	20.50	20.50	21	3,310	0.63%
2022/09/01	0	0.00	2	21.00	20.90	-2	3,318	-0.06%
2022/08/31	2	21.28	0	0.00	21.25	2	3,300	0.06%
2022/08/30	9	21.54	11	21.30	21.50	-2	3,292	-0.06%
2022/08/29	21	21.45	28	21.30	21.25	-7	3,270	-0.21%
2022/08/26	24	22.94	8	22.64	22.50	16	3,222	0.50%
2022/08/25	6	21.73	4	21.81	21.75	2	2,824	0.07%
2022/08/24	41	22.59	56	22.38	22.20	-15	2,771	-0.54%
2022/08/23	2	21.25	8	21.24	21.30	-6	2,584	-0.23%
2022/08/22	10	21.27	18	21.34	21.30	-8	2,510	-0.32%
2022/08/19	23	21.83	15	22.14	21.50	8	2,496	0.32%
2022/08/18	41	21.50	45	21.53	21.75	-4	2,547	-0.16%
2022/08/17	39	20.81	35	20.87	21.00	4	2,411	0.17%
2022/08/16	12	19.82	17	20.00	20.00	-5	2,195	-0.23%
2022/08/15	18	18.40	17	18.57	18.20	1	2,078	0.05%
2022/08/12	0	0.00	6	17.95	17.95	-6	1,951	-0.31%
2022/08/11	5	16.10	10	16.31	16.35	-5	1,939	-0.26%
2022/08/09	1	15.40	0	0.00	15.65	1	1,931	0.05%
2022/08/08	0	15.65	1	15.50	15.30	-1	1,944	-0.05%
2022/08/04	4	15.51	0	0.00	15.20	4	1,928	0.21%
2022/08/03	50	15.93	0	0.00	15.40	50	1,922	2.60%
2022/08/02	30	16.45	2	16.55	16.20	28	1,914	1.46%
2022/08/01	0	0.00	37	16.96	17.05	-37	1,908	-1.94%
2022/07/29	0	0.00	10	16.51	16.55	-10	1,891	-0.53%
2022/07/28	5	16.50	15	16.61	16.20	-10	1,888	-0.53%
2022/07/26	0	0.00	1	16.25	16.20	-1	1,913	-0.05%
2022/07/25	1	16.80	0	0.00	16.75	1	1,910	0.05%
2022/07/22	11	16.81	5	17.10	16.45	6	1,907	0.32%
2022/07/21	5	16.25	5	16.50	16.55	0	1,899	0.00%
2022/07/18	1	15.80	0	0.00	16.40	1	1,872	0.05%
2022/07/15	2	16.15	0	0.00	15.70	2	1,831	0.11%
2022/07/14	0	0.00	20	15.42	15.50	-20	1,484	-1.35%
2022/07/13	0	0.00	20	15.08	14.90	-20	1,476	-1.35%
2022/07/12	30	14.12	0	0.00	14.15	30	1,467	2.04%
2022/07/07	20	15.05	0	0.00	15.25	20	1,513	1.32%
2022/07/06	0	0.00	20	15.10	14.75	-20	1,479	-1.35%
2022/07/05	20	16.63	0	0.00	15.90	20	1,464	1.37%
2022/07/04	0	0.00	20	15.80	15.80	-20	1,393	-1.43%
2022/07/01	3	15.72	0	0.00	14.40	3	1,406	0.21%
2022/06/30	36	15.55	7	15.81	15.50	29	1,407	2.06%
2022/06/27	0	0.00	10	17.35	17.35	-10	1,761	-0.57%
2022/06/21	10	16.85	0	0.00	17.35	10	1,795	0.56%
2022/06/20	50	17.10	0	0.00	16.70	50	1,794	2.79%
2022/06/13	0	0.00	1	19.30	19.40	-1	1,848	-0.05%
2022/06/10	1	20.55	6	20.61	20.40	-5	1,882	-0.27%
2022/06/08	4	20.13	7	19.96	20.00	-3	1,890	-0.16%
2022/06/07	2	20.05	0	0.00	19.95	2	1,903	0.11%
2022/06/01	4	19.93	2	19.85	19.70	2	1,979	0.10%
2022/05/31	2	19.85	0	0.00	19.80	2	1,988	0.10%
2022/05/27	11	20.85	10	20.43	20.30	1	2,000	0.05%
2022/05/26	0	0.00	15	20.41	21.10	-15	1,966	-0.76%
2022/05/23	0	0.00	6	19.60	19.85	-6	1,848	-0.32%
2022/05/20	5	19.65	15	20.05	19.65	-10	1,870	-0.53%
2022/05/18	5	19.65	5	19.90	19.80	0	1,900	0.00%
2022/05/17	3	19.00	18	19.34	19.50	-15	1,931	-0.78%
2022/05/16	0	0.00	2	19.00	18.80	-2	1,969	-0.10%
2022/05/13	2	18.40	20	18.41	18.55	-18	2,049	-0.88%
2022/05/09	10	18.70	0	0.00	18.30	10	2,213	0.45%
2022/05/06	10	19.55	0	0.00	19.55	10	2,216	0.45%
2022/05/05	1	20.35	2	20.25	20.05	-1	2,245	-0.04%
2022/05/04	6	20.35	6	19.95	19.90	0	2,265	0.00%
2022/05/03	3	19.92	3	20.38	20.30	0	2,287	0.00%
2022/04/29	2	20.15	0	0.00	19.95	2	2,283	0.09%
2022/04/28	2	19.70	2	19.80	19.75	0	2,332	0.00%
2022/04/27	10	19.86	0	0.00	19.60	10	2,417	0.41%
2022/04/26	30	20.38	0	0.00	20.00	30	2,467	1.22%
2022/04/25	10	20.76	0	0.00	20.65	10	2,746	0.36%
2022/04/20	2	22.75	0	0.00	22.70	2	3,062	0.07%
2022/04/18	0	23.55	5	23.20	23.00	-5	3,397	-0.15%
2022/04/15	3	23.93	2	24.20	23.65	1	3,569	0.03%
2022/04/14	14	24.82	8	24.55	24.55	6	3,619	0.17%
2022/04/13	1	24.05	0	0.00	23.55	1	3,572	0.03%
2022/04/12	1	24.20	1	23.85	23.65	0	3,674	0.00%
2022/04/08	0	0.00	1	24.25	25.00	-1	3,910	-0.03%
2022/04/07	1	24.70	3	25.72	24.65	-2	4,057	-0.05%
2022/04/06	3	26.05	1	26.10	26.20	2	4,132	0.05%
2022/04/01	3	25.48	4	26.13	26.05	-1	4,257	-0.02%
2022/03/31	14	26.42	12	26.20	25.75	2	4,260	0.05%
2022/03/30	0	0.00	7	24.43	24.95	-7	4,330	-0.16%
2022/03/29	1	22.80	0	0.00	22.70	1	5,048	0.02%
2022/03/25	2	23.30	1	23.05	22.60	1	5,846	0.02%
2022/03/23	0	23.05	0	0.00	23.10	0	6,215	0.00%
2022/03/18	0	0.00	1	22.25	22.80	-1	6,478	-0.02%
2022/03/17	2	22.55	0.6	22.20	22.40	1.4	6,489	0.02%
2022/03/16	1.1	21.76	24.3	21.47	21.45	-23.2	6,474	-0.36%
2022/03/15	0.2	22.15	6	22.10	21.80	-5.8	6,474	-0.09%
2022/03/14	10	22.85	25	22.53	22.85	-15	6,473	-0.23%
2022/03/11	1.1	22.28	0	0.00	22.50	1.1	6,479	0.02%
2022/03/10	2	23.00	0	0.00	22.80	2	6,492	0.03%
2022/03/09	6	22.79	5.7	22.96	22.85	0.3	6,500	0.00%
2022/03/08	8	23.73	4	23.38	22.60	4	6,525	0.06%
2022/03/07	14	23.43	8	23.96	23.50	6	6,545	0.09%
2022/03/04	1	25.05	1	25.35	24.90	0	6,620	0.00%
2022/03/03	4.2	25.64	4	26.20	25.45	0.2	6,722	0.00%
2022/03/02	1.1	25.39	1	25.59	25.60	0.1	6,770	0.00%
2022/02/25	4	25.33	1	24.70	25.15	3	6,844	0.04%
2022/02/24	0.2	24.91	0.5	24.68	24.55	-0.3	6,852	0.00%
2022/02/22	1.1	26.25	4	25.90	26.05	-3	6,821	-0.04%
2022/02/21	1.2	26.75	2	26.75	26.65	-0.8	6,819	-0.01%
2022/02/18	0	0.00	29	27.91	27.70	-29	6,805	-0.43%
2022/02/17	16.1	28.54	1	28.80	27.85	15.1	6,836	0.22%
2022/02/16	1	28.35	0.1	28.50	28.35	0.9	6,894	0.01%
2022/02/15	9	29.24	6	29.11	28.00	3	6,930	0.04%
2022/02/14	2	28.03	23	28.09	28.70	-21	6,865	-0.31%
2022/02/11	6	27.85	2	27.93	27.80	4	6,874	0.06%
2022/02/10	4.1	27.94	7	28.39	27.85	-2.9	6,870	-0.04%
2022/02/09	5	28.71	2	28.43	28.45	3	6,855	0.04%
2022/02/08	0.6	27.25	1	27.10	27.10	-0.5	6,784	-0.01%
2022/02/07	11	26.05	11	26.23	26.90	0	6,780	0.00%
2022/01/26	0	0.00	25	26.14	25.80	-25	6,793	-0.37%
2022/01/25	1	25.85	0	0.00	25.65	1	6,827	0.01%
2022/01/24	10	26.35	3	26.30	26.45	7	6,900	0.10%
2022/01/21	1	27.60	5	27.80	27.45	-4	6,890	-0.06%
2022/01/20	2	27.70	2	27.85	27.60	0	6,835	0.00%
2022/01/19	20.6	27.20	1	28.28	27.20	19.5	6,747	0.29%
2022/01/18	33.4	29.59	30	28.32	28.70	3.4	6,671	0.05%
2022/01/17	34	28.47	8	27.01	28.65	26	6,379	0.41%
2022/01/14	13.5	26.43	23	26.54	26.05	-9.5	6,260	-0.15%
2022/01/13	5	28.78	1.5	29.24	28.40	3.5	6,098	0.06%
2022/01/12	21.5	29.07	26	29.22	28.75	-4.5	6,052	-0.07%
2022/01/11	31.8	31.08	23	30.51	29.15	8.8	5,910	0.15%
2022/01/10	22.8	31.98	15	31.28	31.00	7.8	5,714	0.14%
2022/01/07	5	33.96	2	34.30	34.20	3	5,539	0.05%
2022/01/06	6	35.50	6.7	35.26	35.75	-0.7	5,484	-0.01%
2022/01/05	4	35.25	1	34.00	34.95	3	5,440	0.06%
2022/01/04	0.1	36.38	21	36.49	36.50	-20.9	5,338	-0.39%
2022/01/03	2	33.10	8.8	30.35	33.20	-6.8	5,185	-0.13%
2021/12/30	15.9	32.41	3	33.47	31.90	12.9	5,084	0.25%
2021/12/29	15.7	36.08	8.6	36.22	35.40	7.1	4,943	0.14%
2021/12/28	18.7	39.95	16	39.37	38.10	2.6	4,852	0.05%
2021/12/27	9	38.01	3.4	38.05	38.05	5.6	4,714	0.12%
2021/12/15	47	18.02	91	18.02	18.10	-44	4,615	-0.95%
2021/12/14	119	18.88	84.4	18.33	19.30	34.6	4,370	0.79%	大買/
2021/12/13	2	17.83	3	17.88	17.95	-1	3,698	-0.03%
2021/12/10	73	15.83	73	16.25	16.35	0	3,535	0.00%
2021/12/09	33	14.83	15	14.89	14.90	18	2,964	0.61%
2021/12/08	20	13.55	5	13.55	13.55	15	2,751	0.55%
2021/12/07	1	11.85	13	12.15	12.35	-12	2,628	-0.46%
2021/12/06	18	11.30	12	11.21	11.25	6	2,410	0.25%
2021/12/03	2	10.90	0	0.00	10.95	2	2,397	0.08%
2021/12/02	10	11.00	1	11.00	10.90	9	2,417	0.37%
2021/12/01	0	0.00	1	11.20	11.20	-1	2,466	-0.04%
2021/11/30	8	11.21	21	11.20	11.05	-13	2,485	-0.52%
2021/11/29	22	10.61	6	10.89	11.20	16	2,552	0.63%
2021/11/25	5	11.40	1	11.30	11.50	4	2,629	0.15%
2021/11/24	0	0.00	19	11.23	11.20	-19	2,823	-0.67%
2021/11/23	0	0.00	17	11.24	11.10	-17	2,894	-0.59%
2021/11/22	4	11.69	3	11.40	11.55	1	2,939	0.03%
2021/11/19	13	11.95	1	11.60	11.55	12	2,918	0.41%
2021/11/18	16	11.69	18	11.59	11.85	-2	2,859	-0.07%
2021/11/17	10	11.20	20	11.20	11.20	-10	2,825	-0.35%
2021/11/16	2	11.00	2	10.90	10.90	0	2,859	0.00%
2021/11/15	2	10.90	5.2	10.65	10.85	-3.2	2,993	-0.11%
2021/11/12	1	10.50	0	0.00	10.45	1	3,075	0.03%
2021/11/11	1	10.30	10	10.33	10.10	-9	3,065	-0.29%
2021/11/10	1.2	10.47	0	0.00	10.30	1.2	3,068	0.04%
2021/11/09	4	10.40	0	0.00	10.60	4	3,054	0.13%
2021/11/08	2	10.30	16	10.23	10.15	-14	3,039	-0.46%
2021/11/05	16	10.66	10	10.50	10.45	6	3,083	0.19%
2021/11/04	32	10.83	11	10.84	10.80	21	3,045	0.69%
2021/11/03	0	0.00	36.6	10.13	10.55	-36.6	2,974	-1.23%
2021/11/02	30	10.05	3	10.10	10.00	27	2,913	0.93%
2021/11/01	12.6	9.95	0	0.00	10.05	12.6	2,887	0.43%
2021/10/29	1	9.55	3	9.61	9.60	-2	2,837	-0.07%
2021/10/28	3	9.56	0	0.00	9.57	3	2,845	0.11%
2021/10/26	1	9.31	0	0.00	9.33	1	2,806	0.04%
2021/10/22	0	0.00	5	9.76	9.55	-5	2,766	-0.18%
2021/10/21	1	9.01	8	9.75	9.63	-7	2,721	-0.26%
2021/10/20	2	8.82	5	9.04	9.30	-3	2,640	-0.11%
2021/10/19	0	8.56	1	8.59	8.56	-1	2,612	-0.04%
2021/10/18	6	8.53	1	8.51	8.51	5	2,622	0.19%
2021/10/15	1	8.60	0	0.00	8.64	1	2,629	0.04%
2021/10/13	4	8.56	0	0.00	8.57	4	2,646	0.15%
2021/10/12	2	8.78	0	0.00	8.78	2	2,647	0.08%
2021/10/05	1	8.80	0	0.00	8.90	1	2,664	0.04%
2021/10/01	2	8.91	3	9.03	9.00	-1	2,691	-0.04%
2021/09/30	2	9.04	0	0.00	9.03	2	2,699	0.07%
2021/09/29	1	8.90	0	0.00	8.94	1	2,781	0.04%
2021/09/28	1	9.10	0	0.00	9.10	1	2,853	0.04%
2021/09/27	9	9.30	3	9.30	9.24	6	2,915	0.21%
2021/09/24	0	0.00	2	9.46	9.43	-2	2,966	-0.07%
2021/09/23	0	0.00	1	9.49	9.49	-1	2,995	-0.03%
2021/09/22	1	9.31	50	9.51	9.40	-49	3,116	-1.57%
2021/09/17	1	9.49	0	0.00	10.00	1	3,186	0.03%
2021/09/16	23	10.04	28	10.04	9.88	-5	3,238	-0.15%
2021/09/15	1	8.90	4	9.50	9.88	-3	3,308	-0.09%
2021/09/14	1	9.06	0	0.00	8.99	1	3,302	0.03%
2021/09/13	24	9.01	1	8.95	8.88	23	3,298	0.70%
2021/09/10	4	9.19	1	9.30	9.13	3	3,282	0.09%
2021/09/09	1	9.15	0	9.25	9.15	1	3,292	0.03%
2021/09/08	2	9.26	1.4	9.32	9.25	0.6	3,283	0.02%
2021/09/07	1.4	9.51	5	9.41	9.50	-3.6	3,260	-0.11%
2021/09/06	5	9.28	4	9.34	9.19	1	3,241	0.03%
2021/09/03	0	0.00	1	10.20	10.20	-1	3,180	-0.03%
2021/09/02	9	10.17	3	10.27	10.10	6	3,143	0.19%
2021/09/01	1	10.90	15	10.88	10.85	-14	3,053	-0.46%
2021/08/31	75	11.25	31.1	11.00	11.30	43.9	3,006	1.46%
2021/08/30	3.1	11.23	30	11.29	11.45	-26.9	2,907	-0.93%
2021/08/27	1	9.96	14	10.25	10.45	-13	2,680	-0.48%
2021/08/26	4	9.19	12	9.45	9.54	-8	2,581	-0.31%
2021/08/25	3	8.57	3	8.45	8.68	0	2,492	0.00%
2021/08/24	33	8.63	12	8.40	8.50	21	2,471	0.85%
2021/08/23	5	9.14	30	8.87	9.10	-25	2,419	-1.03%
2021/08/20	20	8.88	0.4	8.88	8.88	19.6	2,338	0.84%
2021/08/19	27	9.95	0	0.00	9.86	27	2,243	1.20%
2021/08/18	10.1	10.94	0	0.00	10.95	10.1	2,061	0.49%
2021/08/17	0	0.00	13	11.88	11.85	-13	1,929	-0.67%
2021/08/16	0	0.00	3	11.75	11.90	-3	1,912	-0.16%
2021/08/13	10	11.65	0	0.00	11.75	10	1,901	0.53%
2021/08/12	0	11.20	0	0.00	11.60	0	1,892	0.00%
2021/08/11	5	12.20	0	0.00	11.20	5	1,885	0.27%
2021/08/10	5	12.35	0	0.00	12.30	5	1,830	0.27%
2021/08/09	2	12.35	5	12.41	12.40	-3	1,831	-0.16%
2021/08/06	1	12.05	2	12.05	12.05	-1	1,818	-0.05%
2021/08/05	0.2	11.95	0	0.00	12.05	0.2	1,823	0.01%
2021/08/04	2	12.35	0	0.00	12.15	2	1,875	0.11%
2021/08/02	5	11.75	0	0.00	11.75	5	1,994	0.25%
2021/07/29	0	0.00	1	11.95	11.90	-1	2,166	-0.05%
2021/07/28	3	11.50	115	11.40	11.55	-112	2,167	-5.17%	大賣/鉅額交易
2021/07/27	10	11.85	3	11.90	11.65	7	2,188	0.32%
2021/07/22	0.5	11.20	0	0.00	11.40	0.5	2,193	0.02%
2021/07/21	3	11.20	1	11.40	11.40	2	2,196	0.09%
2021/07/20	0	0.00	4	11.30	11.50	-4	2,202	-0.18%
2021/07/15	3.6	11.12	0	0.00	11.35	3.6	2,285	0.16%
2021/07/13	2	11.35	0	0.00	11.50	2	2,308	0.09%
2021/07/12	0	0.00	1	11.80	11.50	-1	2,290	-0.04%
2021/07/09	1	11.40	0	0.00	11.40	1	2,283	0.04%
2021/07/08	9	12.02	0	0.00	11.80	9	2,285	0.39%
2021/07/07	2	12.00	10	12.11	11.95	-8	2,281	-0.35%
2021/07/06	59	10.59	2	10.90	11.50	57	2,297	2.48%
2021/07/05	77	11.84	3	11.73	11.70	74	2,215	3.34%
2021/07/02	1	13.30	3.4	13.51	13.00	-2.4	2,150	-0.11%
2021/07/01	4	13.65	70	12.80	13.25	-66	2,102	-3.14%
2021/06/29	16.4	12.61	0	0.00	12.60	16.4	2,001	0.82%
2021/06/28	7	12.17	0	0.00	12.20	7	1,873	0.37%
2021/06/25	5	11.24	0	0.00	11.10	5	1,791	0.28%
2021/06/24	1	10.90	0	0.00	11.00	1	1,721	0.06%
2021/06/23	0	0.00	4	9.53	10.00	-4	1,614	-0.25%
2021/06/22	1	9.51	2	9.53	9.46	-1	1,564	-0.06%
2021/06/21	0	0.00	3	9.46	9.46	-3	1,544	-0.19%
2021/06/18	1	9.31	7	9.35	9.29	-6	1,529	-0.39%
2021/06/17	0	0.00	1	9.06	8.98	-1	1,509	-0.07%
2021/06/11	0	0.00	1	8.44	8.45	-1	1,475	-0.07%
2021/06/02	1	8.30	0	0.00	8.29	1	1,459	0.07%
2021/05/17	0	0.00	8	6.85	7.03	-8	1,476	-0.54%
2021/05/11	10	7.90	15	8.13	7.86	-5	1,353	-0.37%
2021/05/10	7	7.85	30	8.26	8.35	-23	1,313	-1.75%
2021/05/07	0	0.00	5	9.45	8.72	-5	1,194	-0.42%
2021/05/06	0	0.00	20	8.60	9.05	-20	1,023	-1.95%
2021/05/04	1	8.64	25	8.79	8.75	-24	996	-2.41%
2021/05/03	8	9.55	25	9.75	9.59	-17	962	-1.77%
2021/04/29	0	0.00	15	9.79	9.79	-15	957	-1.57%
2021/04/26	70	9.43	0	0.00	9.61	70	924	7.57%
2021/04/23	10	8.91	6	9.16	9.20	4	904	0.44%
2021/04/22	6	9.40	65	8.95	9.00	-59	895	-6.59%
2021/04/21	1	9.75	0	0.00	9.75	1	849	0.12%
2021/04/20	7	8.72	0	0.00	9.05	7	799	0.88%
2021/04/19	2	8.24	0	0.00	8.25	2	768	0.26%
2021/04/15	20	8.15	0.1	8.10	8.15	19.9	754	2.63%
2021/04/13	40	8.24	0.1	8.30	8.29	39.9	744	5.36%
2021/04/12	10	8.29	1	8.15	8.26	9	718	1.25%
2021/04/09	6	7.46	0	0.00	7.55	6	677	0.89%
2021/04/08	105	7.48	0	0.00	7.48	105	675	15.54%	大買/鉅額交易
2021/03/26	0	0.00	15	6.54	6.47	-15	669	-2.24%
2021/03/05	0	0.00	1	6.98	6.96	-1	663	-0.15%
2021/02/01	0	0.00	5	5.94	5.94	-5	650	-0.77%
2021/01/28	0	0.00	5	5.94	5.94	-5	646	-0.77%
2021/01/07	0	5.95	47	5.96	6.00	-47	597	-7.87%
2021/01/04	0	0.00	15	6.28	6.29	-15	570	-2.63%
2020/12/25	5	6.02	0	0.00	6.09	5	505	0.99%
2020/12/04	0	0.00	1	5.70	5.70	-1	516	-0.19%
2020/11/23	0	0.00	10	5.00	5.00	-10	518	-1.93%
2020/10/08	0	0.00	4	4.76	4.76	-4	939	-0.43%
2020/09/24	15	5.17	0	0.00	5.24	15	957	1.57%
2020/09/09	47	4.95	0	0.00	5.01	47	880	5.34%
2020/08/31	0	0.00	2	4.87	4.82	-2	809	-0.25%
2020/08/14	40	5.60	0	0.00	5.49	40	713	5.61%
2020/08/05	0	0.00	19	3.89	4.20	-19	385	-4.93%
2020/06/23	0	0.00	10	3.87	3.85	-10	288	-3.46%
2020/05/28	0	0.00	2	4.00	3.99	-2	285	-0.70%
2020/04/30	0	3.10	0	0.00	3.10	0	304	0.00%
2020/03/17	0	3.01	0	0.00	3.09	0	357	0.00%
2020/02/14	2	3.55	0	0.00	3.46	2	331	0.60%
2019/07/29	6	2.74	0	0.00	2.82	6	221	2.70%
2019/06/20	0	0.00	3	3.15	3.20	-3	252	-1.19%
2019/04/08	0	3.41	0	0.00	3.47	0	277	0.00%
2019/03/27	0	3.85	6	3.82	3.93	-6	248	-2.41%
2019/03/26	0	3.90	0	0.00	3.92	0	247	0.00%
2019/03/25	0	0.00	1	3.88	4.00	-1	247	-0.40%
2019/03/21	0	3.71	0	0.00	3.75	0	240	0.00%
2019/03/19	0	0.00	2	3.70	3.70	-2	242	-0.83%
2019/03/15	0	0.00	1	3.96	3.95	-1	235	-0.42%
2019/03/12	2	4.23	0	0.00	4.13	2	218	0.92%
2019/02/21	0	0.00	1	3.49	3.39	-1	174	-0.57%
2019/01/25	1	3.03	0	0.00	3.17	1	157	0.63%
2019/01/03	0	0.00	4	3.00	3.01	-4	152	-2.62%
2018/12/25	0	0.00	5	3.00	2.92	-5	139	-3.59%
2018/12/24	0	0.00	3	3.00	2.96	-3	139	-2.15%
2018/08/14	0	0.00	1	3.74	3.74	-1	255	-0.39%
2018/08/13	0	0.00	1	3.70	3.76	-1	259	-0.38%
2018/08/10	2	3.80	0	0.00	3.72	2	263	0.76%
2018/07/09	0	0.00	10	3.50	3.52	-10	334	-2.99%
2018/07/03	0	0.00	5	3.60	3.50	-5	394	-1.27%
2018/06/12	15	3.80	0	0.00	3.83	15	660	2.27%
2018/06/11	0	0.00	6	3.87	3.80	-6	679	-0.88%
2018/06/07	5	3.88	8	3.99	4.02	-3	698	-0.43%
2018/06/06	0	0.00	2	4.20	4.07	-2	701	-0.29%
2018/06/05	0	0.00	1	4.10	4.10	-1	703	-0.14%
2018/06/04	4	4.16	0	0.00	4.21	4	714	0.56%
2018/06/01	0	0.00	7	3.99	4.15	-7	704	-0.99%
2018/05/31	1	3.84	0	0.00	3.78	1	676	0.15%
2018/05/22	2	3.23	0	0.00	3.25	2	680	0.29%
2018/05/21	0	0.00	7	3.18	3.22	-7	689	-1.02%
2018/05/08	0	0.00	9	3.22	3.28	-9	835	-1.08%
2018/05/03	0	0.00	2	3.24	3.20	-2	889	-0.22%
2018/04/30	0	0.00	8	3.12	3.14	-8	916	-0.87%
2018/04/18	0	0.00	3	3.20	3.17	-3	1,040	-0.29%
2018/04/16	0	0.00	3	3.20	3.10	-3	1,077	-0.28%
2018/04/12	3	3.28	2	3.31	3.21	1	1,093	0.09%
2018/04/11	3	3.41	6	3.15	3.45	-3	1,109	-0.27%
2018/03/31	18	4.28	7	4.27	4.25	11	1,127	0.98%
2018/03/29	1	4.30	10	4.31	4.34	-9	1,180	-0.76%
2018/03/27	0	0.00	18	4.39	4.45	-18	1,372	-1.31%
2018/03/26	5	4.36	41	4.38	4.36	-36	1,434	-2.51%
2018/03/22	51.1	4.45	21	4.47	4.43	30.1	1,429	2.11%
2018/03/21	7	4.55	0	0.00	4.56	7	1,412	0.50%
2018/03/12	0	0.00	7	5.02	5.00	-7	1,550	-0.45%
2018/03/09	1	4.98	1	4.96	4.97	0	1,565	0.00%
2018/03/06	0	0.00	1	4.82	4.82	-1	1,625	-0.06%
2018/03/02	1	4.80	0	0.00	4.85	1	1,685	0.06%
2018/02/26	2	5.00	0	0.00	4.93	2	1,871	0.11%
2018/02/23	15	5.03	0	0.00	4.99	15	2,002	0.75%
2018/02/22	4	4.97	0	0.00	4.93	4	2,368	0.17%
2018/02/12	0	0.00	10	4.64	4.66	-10	2,879	-0.35%
2018/02/06	1	4.41	4	4.47	4.43	-3	2,896	-0.10%
2018/02/02	0	0.00	1	5.05	4.98	-1	2,844	-0.04%
2018/01/30	1	5.05	0	0.00	5.05	1	2,823	0.04%
2018/01/29	0	0.00	16	5.36	5.27	-16	2,800	-0.57%
2018/01/26	0	0.00	5	5.43	5.35	-5	2,798	-0.18%
2018/01/22	1	5.30	0	0.00	5.30	1	2,777	0.04%
2018/01/18	1	5.45	0	0.00	5.48	1	2,762	0.04%
2018/01/10	0	0.00	10	5.44	5.33	-10	2,713	-0.37%
2018/01/08	1	5.54	5	5.57	5.47	-4	2,707	-0.15%
2018/01/03	2	5.99	0	0.00	5.80	2	2,694	0.07%
2018/01/02	0	0.00	5	5.80	5.85	-5	2,681	-0.19%