力特 (3051)-元富-松德券商分點個股進出

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
36.45
漲跌
▼0.55
漲幅
-1.49%
成交量
1,382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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.6	37.16	0.3	36.84	36.45	0.3	3,326	0.01%
2024/05/02	1.1	36.68	0.9	36.50	37.00	0.2	3,338	0.00%
2024/04/30	0.3	36.42	0	36.75	36.70	0.3	3,357	0.01%
2024/04/29	0.1	36.46	0.4	36.32	36.30	-0.3	3,422	-0.01%
2024/04/26	1.4	37.07	2.6	36.65	36.30	-1.2	3,454	-0.03%
2024/04/25	0	36.40	0	36.70	36.55	0	3,486	0.00%
2024/04/24	1.8	36.72	0	0.00	36.90	1.8	3,570	0.05%
2024/04/23	0.9	35.29	0.4	35.46	35.70	0.5	3,623	0.01%
2024/04/22	0.4	36.61	0.7	36.21	35.20	-0.2	3,635	-0.01%
2024/04/19	0.7	37.56	0.7	37.28	36.30	-0.1	3,637	0.00%
2024/04/18	0.7	38.01	8.2	37.69	37.30	-7.5	3,610	-0.21%
2024/04/17	8.2	38.89	2	37.85	38.90	6.2	3,574	0.17%
2024/04/16	1	36.01	0.8	37.37	36.15	0.2	3,543	0.01%
2024/04/15	0.8	38.08	1.2	37.74	37.45	-0.5	3,689	-0.01%
2024/04/12	1.2	37.94	0	0.00	38.00	1.2	3,688	0.03%
2024/04/11	0	37.90	0	0.00	37.30	0	3,695	0.00%
2024/04/10	0	0.00	0.7	38.94	37.95	-0.7	3,720	-0.02%
2024/04/09	0.7	39.00	0.6	39.43	39.00	0.1	3,741	0.00%
2024/04/08	0.6	38.57	1.9	38.39	39.00	-1.3	3,798	-0.03%
2024/04/03	1.9	38.58	0.7	38.04	38.35	1.2	3,811	0.03%
2024/04/02	0.7	38.09	0	0.00	37.70	0.7	3,819	0.02%
2024/03/29	1	37.70	1.3	38.18	37.40	-0.3	3,873	-0.01%
2024/03/28	0.3	38.33	0	0.00	37.45	0.3	4,015	0.01%
2024/03/27	0	0.00	0.8	37.47	37.25	-0.8	4,146	-0.02%
2024/03/26	0.8	38.40	1.6	38.42	37.45	-0.7	4,191	-0.02%
2024/03/25	1.6	39.02	2.4	38.91	38.30	-0.8	4,277	-0.02%
2024/03/22	2.4	38.73	0	0.00	38.65	2.4	4,464	0.05%
2024/03/21	0	0.00	0.6	38.75	38.20	-0.6	4,549	-0.01%
2024/03/20	0.6	38.74	2.5	39.43	38.85	-2	4,676	-0.04%
2024/03/19	2.5	39.11	1.4	38.14	39.40	1.1	5,163	0.02%
2024/03/18	1.4	37.43	0.8	37.39	37.90	0.6	5,328	0.01%
2024/03/15	14.8	38.94	11.7	40.55	37.05	3.1	5,420	0.06%
2024/03/14	9.5	40.26	2.6	39.67	40.75	6.9	5,351	0.13%
2024/03/13	2.4	40.34	4.3	40.62	40.40	-1.9	5,474	-0.03%
2024/03/12	4.7	40.99	0.3	41.18	40.55	4.5	5,709	0.08%
2024/03/11	1	41.15	8.2	40.13	40.95	-7.2	6,038	-0.12%
2024/03/08	7.5	39.18	1.5	39.11	39.15	5.9	6,162	0.10%
2024/03/07	0.5	38.84	8.5	38.99	38.60	-8	6,229	-0.13%
2024/03/06	10.5	39.25	1	39.00	39.95	9.5	6,272	0.15%
2024/03/05	1	38.90	9.5	37.82	37.85	-8.5	6,276	-0.13%
2024/03/04	8.5	38.12	3.1	38.59	38.40	5.4	6,362	0.08%
2024/03/01	2.1	35.73	0	0.00	36.10	2.1	6,349	0.03%
2024/02/27	0	35.75	0	0.00	35.45	0	6,483	0.00%
2024/02/26	0	36.35	0	0.00	35.80	0	6,506	0.00%
2024/02/23	0	0.00	1.2	37.60	36.25	-1.2	6,563	-0.02%
2024/02/22	1.2	37.93	3.5	37.71	37.60	-2.4	6,538	-0.04%
2024/02/21	3.5	37.50	0.4	37.55	37.60	3.2	6,521	0.05%
2024/02/20	0.4	37.20	0.9	37.20	37.00	-0.5	6,511	-0.01%
2024/02/19	0.9	36.75	1.4	36.83	37.10	-0.5	6,504	-0.01%
2024/02/16	1.4	36.08	0.2	35.82	36.50	1.2	6,494	0.02%
2024/02/15	0.2	35.68	1.9	35.43	35.20	-1.7	6,473	-0.03%
2024/02/05	1.9	35.89	6.3	34.70	35.70	-4.4	6,461	-0.07%
2024/02/02	6.3	35.82	7.1	35.81	35.70	-0.8	6,496	-0.01%
2024/02/01	4.1	34.45	1.3	34.58	35.15	2.8	6,427	0.04%
2024/01/31	0.3	33.45	0	0.00	33.10	0.3	6,330	0.00%
2024/01/30	0	0.00	0.8	33.23	32.90	-0.8	6,321	-0.01%
2024/01/29	0.8	33.15	0.2	33.35	33.50	0.6	6,368	0.01%
2024/01/26	0.2	33.17	0.3	33.05	32.50	-0.1	6,395	0.00%
2024/01/25	0.3	33.10	0	0.00	32.70	0.3	6,465	0.00%
2024/01/24	0	0.00	1.2	33.56	33.20	-1.2	6,515	-0.02%
2024/01/23	1.2	33.63	0	0.00	33.55	1.2	6,577	0.02%
2024/01/22	1	33.55	0.2	33.47	32.75	0.8	6,594	0.01%
2024/01/19	2.2	33.19	0	0.00	33.55	2.2	6,642	0.03%
2024/01/18	1	33.25	1	33.75	33.10	0	6,680	0.00%
2024/01/17	0	33.19	5	32.45	32.80	-5	6,766	-0.07%
2024/01/16	3	32.25	0	0.00	32.15	3	7,264	0.04%
2024/01/12	0	0.00	3.5	32.30	32.00	-3.5	8,084	-0.04%
2024/01/11	3.5	32.43	1.1	32.50	32.50	2.4	8,118	0.03%
2024/01/10	1.1	32.87	0	0.00	32.50	1.1	8,134	0.01%
2024/01/09	0	0.00	1.3	34.24	32.70	-1.3	8,114	-0.02%
2024/01/08	1.3	36.32	0.6	36.40	36.30	0.7	7,996	0.01%
2024/01/05	0.4	36.31	0	0.00	35.90	0.4	8,048	0.01%
2024/01/03	0	0.00	2.4	37.15	36.55	-2.4	8,197	-0.03%
2024/01/02	2.4	37.23	1.9	37.66	37.50	0.5	8,433	0.01%
2023/12/29	1.9	36.46	0	0.00	36.30	1.9	8,438	0.02%
2023/12/28	0	0.00	0	36.10	36.00	0	8,424	0.00%
2023/12/27	0.2	36.44	0.1	36.60	36.10	0.1	8,433	0.00%
2023/12/26	0.1	36.15	43.3	35.91	36.00	-43.2	8,420	-0.51%
2023/12/25	2.3	36.34	5.8	37.26	35.85	-3.5	8,454	-0.04%
2023/12/22	9.8	37.84	0.1	36.50	38.00	9.7	8,539	0.11%
2023/12/21	0.1	36.10	0	0.00	35.75	0.1	8,497	0.00%
2023/12/20	0	0.00	0.4	36.60	36.45	-0.4	8,664	0.00%
2023/12/19	10.4	37.96	4.3	38.57	35.85	6	8,742	0.07%
2023/12/18	30.3	40.50	3.6	40.56	38.90	26.7	8,565	0.31%
2023/12/15	5.6	41.25	18	41.30	40.70	-12.4	8,489	-0.15%
2023/12/14	31	44.01	14.5	42.64	40.70	16.5	8,386	0.20%
2023/12/13	7.5	43.50	14.3	44.08	43.55	-6.8	7,902	-0.09%
2023/12/12	11.8	42.32	9.6	42.26	42.95	2.2	7,741	0.03%
2023/12/11	7.1	41.70	12.2	41.69	41.90	-5.1	7,687	-0.07%
2023/12/08	14.2	42.11	10.5	41.82	42.10	3.8	7,606	0.05%
2023/12/07	11.5	41.23	21	41.22	40.90	-9.5	7,492	-0.13%
2023/12/06	23	40.74	23.6	40.27	40.50	-0.6	7,362	-0.01%
2023/12/05	20.6	38.33	14.3	37.72	38.80	6.2	7,064	0.09%
2023/12/04	13.3	37.72	18.8	37.32	38.50	-5.5	7,027	-0.08%
2023/12/01	11.8	36.29	13.1	35.37	36.45	-1.3	7,199	-0.02%
2023/11/30	13.1	35.36	10.1	34.96	35.05	3	7,763	0.04%
2023/11/29	17.9	34.49	14.6	34.07	35.00	3.3	8,018	0.04%
2023/11/28	6.7	33.25	5.7	33.14	34.00	0.9	8,132	0.01%
2023/11/27	10.8	33.00	1.3	33.18	32.80	9.5	8,199	0.12%
2023/11/24	1.3	32.77	3.8	32.54	32.55	-2.5	8,403	-0.03%
2023/11/22	2.9	32.23	0.8	32.02	32.50	2	9,295	0.02%
2023/11/21	0.8	31.21	10.3	31.29	31.15	-9.5	9,277	-0.10%
2023/11/20	10.3	31.30	1	31.05	30.90	9.3	9,516	0.10%
2023/11/17	0	0.00	0.3	31.69	31.25	-0.3	10,295	0.00%
2023/11/16	1.3	31.80	11	32.05	31.75	-9.8	10,656	-0.09%
2023/11/15	2	32.15	0.2	32.01	31.70	1.8	10,889	0.02%
2023/11/14	8.2	32.05	0.6	32.15	31.95	7.6	11,134	0.07%
2023/11/13	7.6	32.29	18.8	32.36	32.40	-11.2	11,426	-0.10%
2023/11/10	3.8	33.00	0.5	33.17	32.10	3.3	11,597	0.03%
2023/11/09	0.5	32.10	2	32.00	31.75	-1.5	11,540	-0.01%
2023/11/08	0	32.75	1.8	32.36	31.80	-1.8	11,544	-0.02%
2023/11/07	0.8	32.66	2.7	33.07	32.65	-1.9	11,548	-0.02%
2023/11/06	3.7	33.13	3.1	32.85	32.65	0.6	11,547	0.00%
2023/11/03	2.8	32.32	2.2	32.35	32.60	0.6	11,545	0.00%
2023/11/02	2.4	32.21	2.1	31.87	32.25	0.4	11,551	0.00%
2023/11/01	6.2	31.53	4.4	31.58	30.80	1.8	11,546	0.02%
2023/10/31	10.4	32.07	5.4	32.26	31.15	5	11,518	0.04%
2023/10/30	9.4	32.68	6	32.22	32.85	3.4	11,483	0.03%
2023/10/27	0	0.00	0.7	32.53	31.80	-0.7	11,478	-0.01%
2023/10/26	0.7	33.42	3.6	33.66	32.80	-2.9	11,457	-0.03%
2023/10/25	3.6	33.15	3.1	33.34	33.70	0.5	11,418	0.00%
2023/10/24	21.1	33.79	20.6	34.19	32.90	0.5	11,318	0.00%
2023/10/23	5.6	33.55	210.5	32.40	33.50	-204.9	10,792	-1.90%	大賣/鉅額交易
2023/10/20	209.5	31.99	0.2	31.05	32.00	209.2	10,183	2.05%	大買/鉅額交易
2023/10/19	0.2	29.05	0.5	29.42	29.10	-0.2	10,145	0.00%
2023/10/18	0.5	30.17	1.7	30.08	29.50	-1.2	10,413	-0.01%
2023/10/17	1.7	30.72	3.6	30.67	30.40	-1.9	10,527	-0.02%
2023/10/16	0.6	31.32	5.7	30.77	30.20	-5.1	10,553	-0.05%
2023/10/13	2.7	31.92	4.3	32.62	31.30	-1.6	10,564	-0.02%
2023/10/12	4.3	32.90	10.5	31.88	32.60	-6.2	10,565	-0.06%
2023/10/11	4.7	32.65	2.1	32.62	32.20	2.6	10,465	0.02%
2023/10/06	20.9	32.77	6	32.64	32.65	14.8	10,364	0.14%
2023/10/05	3	30.69	7.2	30.56	31.00	-4.1	10,080	-0.04%
2023/10/04	6.5	30.02	6	30.00	30.00	0.5	10,000	0.01%
2023/10/03	1.6	30.00	0.3	29.96	29.95	1.4	10,017	0.01%
2023/10/02	0.3	30.50	9	30.24	29.90	-8.7	10,009	-0.09%
2023/09/28	9.8	30.45	4.1	30.60	30.45	5.7	9,988	0.06%
2023/09/27	3.3	31.41	1.8	30.83	30.60	1.5	9,942	0.01%
2023/09/26	0.8	30.65	0.8	30.26	29.85	0	9,723	0.00%
2023/09/25	50.8	30.56	54.7	31.10	30.10	-3.9	9,624	-0.04%
2023/09/22	7.7	29.44	20.4	30.28	30.25	-12.7	9,419	-0.14%
2023/09/21	0.4	27.05	1	27.50	27.70	-0.6	9,232	-0.01%
2023/09/20	0	27.70	0	0.00	27.35	0	9,222	0.00%
2023/09/19	0	0.00	1.2	27.64	27.15	-1.2	9,238	-0.01%
2023/09/18	3.2	28.54	5.4	28.33	27.80	-2.3	9,189	-0.02%
2023/09/15	3.4	28.23	4.8	28.06	28.30	-1.3	9,158	-0.01%
2023/09/14	1.8	28.83	1	29.03	28.60	0.8	9,102	0.01%
2023/09/13	1	29.56	0	0.00	28.70	1	9,059	0.01%
2023/09/12	0	0.00	4.8	30.26	29.70	-4.8	8,987	-0.05%
2023/09/11	36.8	30.52	34.7	30.41	30.35	2.1	8,943	0.02%
2023/09/08	24.2	30.38	22.1	30.53	30.15	2.1	8,779	0.02%
2023/09/07	5.7	31.27	14.6	32.00	30.50	-8.9	8,671	-0.10%
2023/09/06	64.6	32.02	39.4	31.98	31.70	25.2	8,469	0.30%
2023/09/05	52.4	31.34	59.2	31.39	32.10	-6.8	8,120	-0.08%
2023/09/04	18.2	29.60	25.4	29.36	30.60	-7.1	7,432	-0.10%
2023/09/01	18.4	28.01	8.2	28.26	28.40	10.2	7,030	0.14%
2023/08/31	1.2	26.34	10.2	27.02	26.50	-9	6,745	-0.13%
2023/08/30	17.2	26.52	9.9	26.61	26.40	7.3	6,548	0.11%
2023/08/29	11.9	25.20	5.4	25.33	25.45	6.5	6,248	0.10%
2023/08/28	16.4	25.48	33.7	25.32	24.35	-17.3	5,906	-0.29%
2023/08/25	4	26.70	1	26.70	26.70	3	5,276	0.06%
2023/08/24	2	29.88	1	29.65	29.65	1	5,194	0.02%
2023/08/23	66.7	38.14	60.3	38.67	32.90	6.5	4,916	0.13%
2023/08/22	21.7	35.88	12.1	35.18	36.55	9.6	4,099	0.24%
2023/08/21	11.1	33.25	13.2	32.17	34.40	-2.1	3,710	-0.06%
2023/08/18	11.1	31.60	4.9	30.91	31.55	6.2	3,444	0.18%
2023/08/17	2	29.40	3.9	29.33	30.30	-1.9	3,164	-0.06%
2023/08/16	9.9	28.29	5.1	28.65	29.20	4.8	2,852	0.17%
2023/08/15	1.1	26.21	1	26.81	26.55	0.1	2,657	0.01%
2023/08/14	1	25.64	0.5	25.80	25.75	0.5	2,597	0.02%
2023/08/11	0.5	25.45	0.8	25.68	25.75	-0.3	2,561	-0.01%
2023/08/10	0.8	25.28	0	25.50	25.70	0.8	2,519	0.03%
2023/08/09	2	25.20	0.1	26.30	25.30	1.9	2,477	0.08%
2023/08/08	0.1	26.00	3.3	26.12	26.15	-3.2	2,413	-0.13%
2023/08/07	3.3	25.84	0.5	25.70	26.20	2.8	2,362	0.12%
2023/08/04	0.5	25.20	0.1	24.86	25.25	0.4	2,275	0.02%
2023/08/02	1.1	25.02	2	25.36	25.15	-1	2,249	-0.04%
2023/08/01	2	25.56	0.5	25.51	25.30	1.6	2,336	0.07%
2023/07/31	0.5	25.20	0.8	25.28	24.90	-0.3	2,254	-0.01%
2023/07/28	2.8	24.47	2.9	24.36	24.80	-0.1	2,181	-0.01%
2023/07/27	9.9	24.84	9	24.82	25.10	0.9	2,130	0.04%
2023/07/26	1.9	23.53	2.2	23.82	23.65	-0.3	2,050	-0.01%
2023/07/25	2.3	23.25	4.5	24.18	23.60	-2.2	2,007	-0.11%
2023/07/24	4.5	24.57	5.9	24.52	24.40	-1.3	1,911	-0.07%
2023/07/21	5.9	26.09	33.7	25.39	24.80	-27.8	1,781	-1.56%
2023/07/20	11.4	24.61	4	24.38	25.30	7.4	1,467	0.50%
2023/07/19	3	23.05	6.7	22.97	23.00	-3.6	1,311	-0.28%
2023/07/18	2.7	22.35	3.1	22.37	22.40	-0.4	1,257	-0.04%
2023/07/17	4.1	21.70	5.2	21.66	22.05	-1	1,197	-0.09%
2023/07/14	1.5	20.53	8.7	20.68	20.65	-7.3	1,134	-0.64%
2023/07/13	1.8	20.69	0.1	20.72	20.60	1.7	1,146	0.15%
2023/07/12	2.7	20.54	0	0.00	20.60	2.7	1,148	0.24%
2023/07/11	0	0.00	0.5	20.97	20.65	-0.5	1,143	-0.05%
2023/07/10	0.5	20.95	0.4	21.60	20.85	0.1	1,131	0.01%
2023/07/07	0.3	20.70	2.1	20.87	20.90	-1.8	1,095	-0.16%
2023/07/06	0.1	20.67	0.1	20.70	20.75	0	1,065	0.00%
2023/07/05	1.2	20.97	2.7	20.90	20.70	-1.5	1,038	-0.14%
2023/07/04	3	20.85	1.8	20.66	20.70	1.2	1,019	0.12%
2023/07/03	2.3	20.31	0	0.00	20.50	2.3	996	0.24%
2023/06/30	0.1	20.02	0	0.00	20.15	0.1	981	0.01%
2023/06/29	0	0.00	0	19.80	19.75	0	969	0.00%
2023/06/28	0	20.25	2	20.15	19.85	-2	969	-0.21%
2023/06/27	1.2	19.72	2.2	20.17	19.70	-1	964	-0.10%
2023/06/26	1.1	19.84	1.1	19.59	19.55	0	915	0.00%
2023/06/21	1.8	19.93	0	0.00	19.90	1.8	983	0.18%
2023/06/20	0.2	20.10	1	20.19	19.60	-0.8	989	-0.08%
2023/06/19	0.6	20.03	0.1	20.20	19.90	0.5	985	0.05%
2023/06/16	0.3	19.77	1.1	19.72	19.50	-0.8	976	-0.08%
2023/06/15	1.5	19.31	0	0.00	19.50	1.5	963	0.15%
2023/06/14	0.5	18.70	1	18.65	18.70	-0.5	926	-0.05%
2023/06/13	1	18.61	0.1	18.70	18.75	0.9	930	0.10%
2023/06/12	0	0.00	0	18.80	18.65	0	928	0.00%
2023/06/09	0	0.00	1	18.85	18.85	-1	932	-0.11%
2023/06/08	0.7	18.95	0	19.10	18.85	0.6	942	0.07%
2023/06/07	0	0.00	0.1	19.14	18.95	-0.1	961	-0.01%
2023/06/06	0	19.00	0	0.00	19.10	0	973	0.00%
2023/06/05	0.3	19.10	0.1	19.15	19.05	0.2	977	0.02%
2023/06/02	0	18.85	0	19.05	18.85	0	982	0.00%
2023/06/01	0	18.95	0.3	19.22	18.90	-0.3	993	-0.03%
2023/05/31	1.1	18.99	8.7	19.42	18.90	-7.6	982	-0.77%
2023/05/30	0.6	18.05	0	0.00	18.00	0.6	943	0.06%
2023/05/29	0	18.10	1	18.20	18.05	-1	946	-0.11%
2023/05/26	0.7	17.94	0	18.10	17.90	0.7	953	0.07%
2023/05/25	0	0.00	1	18.30	18.25	-1	955	-0.10%
2023/05/24	0	0.00	0.3	18.15	18.10	-0.3	954	-0.03%
2023/05/23	2.9	18.07	4.3	17.98	18.25	-1.5	979	-0.15%
2023/05/22	1.3	17.54	1.1	17.61	17.75	0.2	976	0.03%
2023/05/19	0.1	17.45	0	17.55	17.40	0.1	977	0.01%
2023/05/18	0	17.65	0	0.00	17.55	0	986	0.00%
2023/05/17	0	0.00	0.1	17.90	17.65	-0.1	983	-0.01%
2023/05/16	0.1	17.55	0	0.00	17.55	0.1	985	0.01%
2023/05/15	0	17.50	0	0.00	17.60	0	986	0.00%
2023/05/12	0	17.15	0	0.00	17.35	0	987	0.00%
2023/05/11	0	0.00	20	17.41	17.25	-20	992	-2.01%
2023/05/10	2	17.65	0	0.00	17.65	2	989	0.20%
2023/05/08	20	18.19	0	0.00	18.05	20	976	2.05%
2023/05/05	0	0.00	2	18.20	18.10	-2	903	-0.22%
2023/05/04	0	0.00	0	18.25	18.20	0	918	0.00%
2023/05/03	0	0.00	0	18.20	18.20	0	923	0.00%
2023/05/02	0	18.05	0	18.15	18.05	0	929	0.00%
2023/04/28	0	18.15	0	18.40	18.15	0	925	0.00%
2023/04/27	0	18.00	0	0.00	18.10	0	926	0.01%
2023/04/25	2	17.90	0.1	18.30	17.90	1.9	920	0.20%
2023/04/24	0	18.30	0.7	18.32	18.30	-0.7	909	-0.07%
2023/04/21	8	18.79	1	18.74	18.35	7	903	0.77%
2023/04/20	0.8	19.29	0.3	19.05	19.00	0.5	887	0.06%
2023/04/19	0.2	19.55	0.3	19.77	19.55	-0.1	877	-0.01%
2023/04/18	0	19.70	0.1	19.90	19.80	-0.1	869	-0.01%
2023/04/17	2.5	19.66	6	19.80	19.70	-3.6	847	-0.42%
2023/04/14	0	19.10	0	0.00	19.20	0	832	0.01%
2023/04/13	0	0.00	0.5	19.20	19.05	-0.5	830	-0.06%
2023/04/11	0	0.00	1	19.15	19.15	-1	829	-0.12%
2023/04/10	0	0.00	0	19.45	19.15	0	839	0.00%
2023/04/07	6	18.95	1	19.08	18.90	5	840	0.60%
2023/04/06	0	19.30	0.2	19.31	19.15	-0.2	831	-0.02%
2023/03/31	0.5	19.30	13.1	19.60	19.45	-12.6	831	-1.52%
2023/03/30	0.8	19.30	6	19.65	19.70	-5.2	832	-0.63%
2023/03/29	0	19.65	0	19.70	19.15	0	827	0.00%
2023/03/28	6	19.23	1.5	19.23	19.15	4.5	828	0.55%
2023/03/27	0.3	19.80	4.6	19.85	19.60	-4.3	816	-0.53%
2023/03/24	18	19.73	2.1	19.76	19.50	15.8	817	1.94%
2023/03/23	1.2	19.38	4	19.51	19.30	-2.8	733	-0.38%
2023/03/22	4	18.77	0	0.00	19.00	4	717	0.56%
2023/03/21	0.3	18.76	0.1	19.08	18.80	0.2	711	0.03%
2023/03/20	0	17.70	0	17.90	18.15	0	701	0.00%
2023/03/17	0.3	17.95	0.3	17.90	17.85	0	712	0.00%
2023/03/16	0	0.00	0	18.01	17.90	0	716	0.00%
2023/03/15	0.4	18.30	0	18.45	18.30	0.4	733	0.06%
2023/03/14	0	18.30	0	0.00	18.30	0	748	0.00%
2023/03/13	0	17.80	0	17.95	18.25	0	764	0.00%
2023/03/10	0	18.20	4	18.30	18.30	-4	770	-0.52%
2023/03/09	0	0.00	0.1	19.47	19.00	-0.1	775	-0.02%
2023/03/08	0.1	19.55	12.4	19.65	19.70	-12.2	778	-1.57%
2023/03/07	5	19.70	1.1	19.63	19.60	3.9	780	0.50%
2023/03/06	1.1	19.50	0	19.24	19.50	1.1	783	0.13%
2023/03/03	0.1	18.94	0	19.03	19.00	0.1	773	0.01%
2023/03/02	0.1	18.90	0.1	19.19	19.00	0.1	769	0.01%
2023/03/01	0.1	18.80	0	18.95	18.80	0.1	772	0.01%
2023/02/24	0	19.05	0	19.50	19.10	0	771	0.00%
2023/02/23	12.1	19.21	0	19.30	19.10	12.1	770	1.57%
2023/02/22	0.1	19.40	0.7	19.44	19.25	-0.6	784	-0.07%
2023/02/21	0.6	19.60	0	0.00	19.75	0.6	796	0.08%
2023/02/20	0	19.10	0	19.31	19.30	0	782	0.00%
2023/02/17	0	19.00	0	19.10	19.10	0	794	0.00%
2023/02/16	0.1	19.00	0.1	19.73	19.20	0	813	0.00%
2023/02/15	0	0.00	0	18.71	18.60	0	827	0.00%
2023/02/14	0.1	18.87	0	19.03	18.80	0.1	836	0.01%
2023/02/13	0	18.40	0	18.70	19.00	0	843	0.00%
2023/02/10	0	0.00	0	19.01	18.75	0	861	0.00%
2023/02/09	0	0.00	0	18.96	18.80	0	888	0.00%
2023/02/08	0	0.00	0.1	19.09	18.90	-0.1	906	-0.01%
2023/02/07	0	0.00	1	19.15	19.25	-1	913	-0.11%
2023/02/06	0.3	19.67	0.3	19.60	19.50	0	918	0.00%
2023/02/03	1.1	19.74	1.2	19.74	19.95	-0.1	915	-0.01%
2023/02/02	1.2	18.63	0	0.00	19.25	1.2	850	0.14%
2023/02/01	0	18.10	0.2	18.25	18.15	-0.2	840	-0.03%
2023/01/31	0.2	17.79	0	18.05	17.85	0.2	844	0.02%
2023/01/30	0	0.00	0	17.35	17.60	0	841	0.00%
2023/01/17	0	16.91	0	0.00	17.00	0	846	0.00%
2023/01/13	0	0.00	0.1	17.30	17.10	-0.1	865	-0.01%
2023/01/12	0	0.00	0.2	17.60	17.30	-0.2	868	-0.03%
2023/01/11	0	0.00	0	17.70	17.60	0	872	0.00%
2023/01/10	0.1	17.75	6	17.76	17.80	-5.9	888	-0.66%
2023/01/09	0.9	17.78	0	17.94	17.75	0.9	896	0.10%
2023/01/06	0	17.40	0	17.70	17.65	0	905	0.00%
2023/01/05	0	0.00	0	17.70	17.55	0	921	0.00%
2023/01/04	0	0.00	0	18.30	17.50	0	930	0.00%
2023/01/03	0.3	17.15	0.2	17.15	17.50	0.1	941	0.01%
2022/12/30	0.1	17.30	0.2	17.30	17.15	-0.1	941	-0.02%
2022/12/29	0.1	17.15	0.1	16.94	17.25	0	943	-0.01%
2022/12/28	5	17.50	0.5	17.11	17.05	4.5	951	0.47%
2022/12/27	0	18.05	0	17.98	17.65	0	949	0.00%
2022/12/26	0.6	17.60	0	0.00	17.80	0.6	956	0.07%
2022/12/23	0.2	17.70	0	17.50	17.75	0.2	967	0.02%
2022/12/22	0	0.00	0	17.75	17.80	0	976	0.00%
2022/12/21	0	17.50	0	0.00	17.40	0	987	0.00%
2022/12/20	0	0.00	0	17.95	17.35	0	996	0.00%
2022/12/19	0	18.00	0	19.00	17.90	0	1,016	0.00%
2022/12/16	0	18.50	1	18.67	18.20	-1	1,023	-0.10%
2022/12/15	0	19.00	0.3	19.05	19.10	-0.2	1,014	-0.02%
2022/12/14	0	0.00	0	19.25	19.00	0	1,020	0.00%
2022/12/13	0.6	18.96	0	19.00	19.00	0.6	1,020	0.05%
2022/12/12	0.4	18.80	0	0.00	19.10	0.4	1,031	0.04%
2022/12/09	0	0.00	0.3	18.81	18.50	-0.3	1,071	-0.03%
2022/12/08	1	18.90	0	0.00	19.00	1	1,292	0.08%
2022/12/07	0.3	19.73	0.1	19.50	19.05	0.2	1,291	0.02%
2022/12/06	0	0.00	1.3	20.43	20.00	-1.3	1,284	-0.10%
2022/12/05	1	20.94	0.1	21.12	20.95	0.9	1,285	0.07%
2022/12/02	0.1	20.82	1.3	20.75	20.65	-1.2	1,295	-0.10%
2022/12/01	0.8	20.52	1.1	20.62	20.60	-0.3	1,291	-0.02%
2022/11/30	1.5	20.19	0	20.20	20.10	1.5	1,299	0.11%
2022/11/29	0	19.85	2.1	19.90	19.85	-2	1,311	-0.16%
2022/11/28	3.2	19.86	0	0.00	20.25	3.2	1,329	0.24%
2022/11/25	0	0.00	0	19.80	19.50	0	1,338	0.00%
2022/11/24	0	19.45	0	0.00	19.55	0	1,353	0.00%
2022/11/21	0	0.00	0	20.02	19.75	0	1,827	0.00%
2022/11/18	0	20.80	2.1	20.68	20.05	-2.1	1,884	-0.11%
2022/11/17	1.9	20.23	2	20.15	20.25	-0.1	2,063	0.00%
2022/11/16	0.9	19.85	0.1	20.00	19.90	0.8	2,131	0.04%
2022/11/15	1.1	19.92	2	19.75	19.90	-0.9	2,182	-0.04%
2022/11/14	1.9	19.93	3	19.90	19.80	-1.1	2,327	-0.05%
2022/11/11	0.2	19.30	0	0.00	19.00	0.2	2,445	0.01%
2022/11/10	2.9	19.47	0	0.00	19.30	2.9	2,646	0.11%
2022/11/09	0.5	19.13	2	19.20	19.25	-1.5	2,761	-0.05%
2022/11/08	2.2	19.02	3.5	19.01	18.90	-1.3	2,900	-0.04%
2022/11/07	0.7	18.85	0.2	19.05	19.05	0.5	2,898	0.02%
2022/11/04	0.1	18.33	0	18.20	18.20	0.1	2,887	0.00%
2022/11/03	0.1	17.50	7	17.30	17.75	-6.9	2,870	-0.24%
2022/11/02	0	0.00	0	17.35	17.30	0	2,863	0.00%
2022/11/01	7.2	17.25	1	16.75	17.30	6.2	2,881	0.22%
2022/10/31	0.2	16.61	0.1	17.00	16.70	0.1	2,882	0.00%
2022/10/28	0.3	16.60	0.3	16.42	16.35	0.1	2,892	0.00%
2022/10/27	3.1	16.69	1	16.40	16.85	2.1	2,908	0.07%
2022/10/26	1.3	16.15	0.1	16.20	16.10	1.3	2,922	0.04%
2022/10/25	0.4	16.28	0.2	16.30	16.15	0.2	2,938	0.01%
2022/10/24	0.3	16.45	1.2	16.86	16.35	-0.9	2,943	-0.03%
2022/10/21	0.5	16.55	0.2	16.89	16.45	0.3	2,950	0.01%
2022/10/20	0	0.00	1.1	16.45	16.50	-1.1	2,949	-0.04%
2022/10/19	1.7	16.78	0	0.00	16.65	1.7	2,958	0.06%
2022/10/18	0.1	16.30	0.6	16.17	16.55	-0.6	2,964	-0.02%
2022/10/17	0.7	16.19	1.1	15.90	16.50	-0.4	2,985	-0.01%
2022/10/14	1.2	16.59	0.1	16.69	16.55	1.2	2,998	0.04%
2022/10/13	0.1	16.35	0	0.00	15.70	0.1	3,005	0.00%
2022/10/11	0	0.00	0.3	17.25	17.00	-0.3	3,082	-0.01%
2022/10/07	0	17.90	0	18.30	17.90	0	3,428	0.00%
2022/10/06	0	18.04	0.1	18.25	18.25	0	3,440	0.00%
2022/10/05	0.1	17.96	0.9	18.18	17.90	-0.7	3,460	-0.02%
2022/10/04	0.8	18.25	0.3	17.90	18.25	0.5	3,479	0.01%
2022/10/03	0	17.60	0	17.70	17.65	0	3,515	0.00%
2022/09/30	0.2	17.28	0	0.00	17.85	0.2	3,529	0.01%
2022/09/29	0.3	17.48	0	0.00	17.55	0.3	3,586	0.01%
2022/09/28	0	0.00	1.1	17.92	17.05	-1.1	3,609	-0.03%
2022/09/27	0.1	18.04	0	18.00	18.55	0.1	3,680	0.00%
2022/09/26	0	18.50	0	18.89	17.85	0	3,686	0.00%
2022/09/23	0	20.00	0	0.00	19.25	0	3,679	0.00%
2022/09/22	0	0.00	0	19.78	19.60	0	3,680	0.00%
2022/09/21	4	19.52	0.5	19.82	19.55	3.5	3,679	0.09%
2022/09/20	0.1	19.80	0.1	19.95	20.00	0	3,675	0.00%
2022/09/19	0.5	20.34	0.2	20.17	19.90	0.3	3,676	0.01%
2022/09/16	0.1	20.55	0.1	20.65	20.75	0	3,662	0.00%
2022/09/15	0.2	20.74	0.7	20.54	20.55	-0.5	3,618	-0.01%
2022/09/14	2.7	19.07	1.2	19.19	19.45	1.5	3,388	0.04%
2022/09/13	2.4	19.70	1.1	19.75	19.80	1.3	3,392	0.04%
2022/09/12	1.3	19.21	0.2	19.45	19.40	1.1	3,397	0.03%
2022/09/08	0.8	19.13	0	0.00	19.00	0.8	3,390	0.02%
2022/09/07	0	0.00	0.7	19.67	19.45	-0.7	3,364	-0.02%
2022/09/06	0.7	19.91	1.5	20.14	19.85	-0.8	3,353	-0.03%
2022/09/05	1.5	20.91	0.1	21.05	20.95	1.5	3,327	0.04%
2022/09/02	1.1	20.60	1	20.50	20.50	0.1	3,310	0.00%
2022/09/01	0	21.35	1.6	21.25	20.90	-1.6	3,318	-0.05%
2022/08/31	0	21.45	1.4	21.52	21.25	-1.4	3,300	-0.04%
2022/08/30	2.1	21.49	0.4	21.45	21.50	1.7	3,292	0.05%
2022/08/29	2.5	21.39	2.9	21.23	21.25	-0.5	3,270	-0.01%
2022/08/26	2.4	22.51	1.6	22.48	22.50	0.8	3,222	0.02%
2022/08/25	0.9	21.60	6.5	22.16	21.75	-5.6	2,824	-0.20%
2022/08/24	7.6	22.50	1.2	22.89	22.20	6.4	2,771	0.23%
2022/08/23	0	21.05	0.2	21.16	21.30	-0.1	2,584	-0.01%
2022/08/22	1.2	21.13	3.3	21.30	21.30	-2.1	2,510	-0.08%
2022/08/19	3.5	22.43	4.3	22.38	21.50	-0.8	2,496	-0.03%
2022/08/18	4.3	21.48	0.8	21.39	21.75	3.5	2,547	0.14%
2022/08/17	11.8	21.09	11.9	20.91	21.00	-0.1	2,411	0.00%
2022/08/16	603.9	20.00	605	20.00	20.00	-1.1	2,195	-0.05%	大買/大賣/
2022/08/15	2	18.40	499.1	18.05	18.20	-497.1	2,078	-23.92%	大賣/鉅額交易
2022/08/12	499	17.95	1	17.95	17.95	498	1,951	25.51%	大買/鉅額交易
2022/08/11	1.1	16.15	0	0.00	16.35	1.1	1,939	0.06%
2022/08/10	0	0.00	0.3	15.70	15.75	-0.3	1,932	-0.01%
2022/08/09	0.3	15.30	0	0.00	15.65	0.3	1,931	0.01%
2022/08/08	0	0.00	0.7	15.64	15.30	-0.7	1,944	-0.04%
2022/08/05	0.7	15.60	0	15.98	15.65	0.7	1,931	0.04%
2022/08/04	0	15.50	0.5	15.44	15.20	-0.5	1,928	-0.03%
2022/08/03	0.5	15.80	0.9	16.17	15.40	-0.4	1,922	-0.02%
2022/08/02	0.9	16.50	1.3	16.56	16.20	-0.4	1,914	-0.02%
2022/08/01	0.6	17.20	2	17.02	17.05	-1.4	1,908	-0.07%
2022/07/29	1.1	16.48	0	0.00	16.55	1.1	1,891	0.06%
2022/07/28	0.5	16.46	0.4	16.58	16.20	0.1	1,888	0.00%
2022/07/27	0.1	16.22	1	16.25	16.30	-0.9	1,876	-0.05%
2022/07/26	1	16.20	0.3	16.38	16.20	0.7	1,913	0.04%
2022/07/25	0.1	16.60	10	16.75	16.75	-9.9	1,910	-0.52%
2022/07/22	0.4	17.05	3.4	16.87	16.45	-3.1	1,907	-0.16%
2022/07/21	2.8	16.41	2	16.50	16.55	0.8	1,899	0.04%
2022/07/20	0.5	16.25	1	16.45	16.05	-0.5	1,893	-0.03%
2022/07/19	0.6	16.16	0.1	16.35	16.20	0.5	1,906	0.03%
2022/07/18	0.8	16.10	0	15.95	16.40	0.8	1,872	0.04%
2022/07/15	2	16.38	15.6	16.12	15.70	-13.6	1,831	-0.74%
2022/07/14	20.9	15.26	2.2	15.09	15.50	18.7	1,484	1.26%
2022/07/13	2.7	14.99	1	15.00	14.90	1.7	1,476	0.11%
2022/07/12	0.2	14.60	1.8	14.41	14.15	-1.6	1,467	-0.11%
2022/07/11	11.4	15.50	12.3	15.60	15.40	-0.9	1,456	-0.06%
2022/07/08	5.7	15.59	0.7	15.66	15.65	5	1,524	0.33%
2022/07/07	1.8	15.23	0	0.00	15.25	1.8	1,513	0.12%
2022/07/06	1	16.10	0.1	16.03	14.75	0.9	1,479	0.06%
2022/07/05	14.1	15.91	14.4	16.46	15.90	-0.2	1,464	-0.02%
2022/07/04	0	0.00	1.5	15.65	15.80	-1.5	1,393	-0.11%
2022/07/01	1.9	15.48	0	0.00	14.40	1.9	1,406	0.13%
2022/06/30	0	0.00	0	16.35	15.50	0	1,407	0.00%
2022/06/29	0	0.00	0.8	16.75	16.40	-0.8	1,510	-0.05%
2022/06/28	0	0.00	1.1	16.88	16.95	-1.1	1,713	-0.06%
2022/06/27	0.7	17.38	4	17.56	17.35	-3.3	1,761	-0.19%
2022/06/24	1.6	17.00	0.1	16.75	16.80	1.5	1,769	0.08%
2022/06/23	0.7	16.53	0	0.00	16.35	0.7	1,774	0.04%
2022/06/22	0	0.00	0	16.82	16.60	0	1,793	0.00%
2022/06/21	0	0.00	0	17.20	17.35	0	1,795	0.00%
2022/06/20	0.1	17.05	0	17.85	16.70	0	1,794	0.00%
2022/06/17	0	17.65	0	0.00	17.80	0	1,792	0.00%
2022/06/16	0	0.00	0	18.88	18.20	0	1,793	0.00%
2022/06/15	0	0.00	0.2	19.00	18.85	-0.2	1,802	-0.01%
2022/06/14	0	0.00	0.7	19.02	19.10	-0.7	1,834	-0.04%
2022/06/13	0.5	19.85	0.9	19.81	19.40	-0.4	1,848	-0.02%
2022/06/10	0.9	20.50	1	20.40	20.40	-0.1	1,882	-0.01%
2022/06/09	1.4	20.15	4.4	20.13	20.45	-3	1,873	-0.16%
2022/06/08	0.5	20.05	0	0.00	20.00	0.5	1,890	0.03%
2022/06/07	0.4	19.90	0	0.00	19.95	0.4	1,903	0.02%
2022/06/06	0	0.00	10.1	19.93	20.00	-10.1	1,922	-0.52%
2022/06/02	0.3	20.11	0.2	20.20	20.00	0.1	1,949	0.01%
2022/06/01	0.2	20.00	0.3	19.95	19.70	-0.1	1,979	-0.01%
2022/05/31	3	19.90	1.1	19.94	19.80	1.9	1,988	0.10%
2022/05/30	0.3	20.26	9.1	20.10	20.10	-8.8	1,995	-0.44%
2022/05/27	0	0.00	1.6	20.68	20.30	-1.6	2,000	-0.08%
2022/05/26	4	20.78	1.2	21.66	21.10	2.8	1,966	0.14%
2022/05/25	0.1	19.84	0	0.00	19.95	0.1	1,782	0.00%
2022/05/24	0	19.75	2	19.97	19.70	-2	1,832	-0.11%
2022/05/23	0.3	19.85	5	19.76	19.85	-4.7	1,848	-0.26%
2022/05/20	2.3	20.09	1.1	19.82	19.65	1.1	1,870	0.06%
2022/05/19	0.8	19.15	0	19.65	19.75	0.8	1,883	0.04%
2022/05/18	0.9	19.82	0.2	19.81	19.80	0.6	1,900	0.03%
2022/05/17	0.3	19.17	0.5	19.45	19.50	-0.2	1,931	-0.01%
2022/05/16	0.5	18.95	2	19.08	18.80	-1.5	1,969	-0.08%
2022/05/13	1.1	18.10	0	0.00	18.55	1.1	2,049	0.05%
2022/05/12	0.9	18.21	0.5	18.35	17.75	0.4	2,087	0.02%
2022/05/11	0	18.55	0	0.00	18.55	0	2,098	0.00%
2022/05/10	0.5	18.60	0	0.00	18.60	0.5	2,127	0.02%
2022/05/09	0	0.00	0	18.75	18.30	0	2,213	0.00%
2022/05/06	0	19.45	0.1	19.51	19.55	-0.1	2,216	0.00%
2022/05/05	0.1	19.95	0.1	20.30	20.05	0	2,245	0.00%
2022/05/04	0.1	19.93	0.4	20.30	19.90	-0.3	2,265	-0.01%
2022/05/03	10	20.61	0.3	20.25	20.30	9.8	2,287	0.43%
2022/04/29	0	0.00	0	20.00	19.95	0	2,283	0.00%
2022/04/28	0.2	19.19	1.1	19.49	19.75	-1	2,332	-0.04%
2022/04/27	1.6	19.36	1.9	19.27	19.60	-0.4	2,417	-0.02%
2022/04/26	0.9	20.51	0	20.65	20.00	0.9	2,467	0.04%
2022/04/25	0	20.95	0.7	20.80	20.65	-0.7	2,746	-0.03%
2022/04/22	0.7	22.15	3.3	22.21	22.00	-2.6	2,842	-0.09%
2022/04/21	2.3	22.66	2	22.75	22.65	0.3	3,003	0.01%
2022/04/20	2	22.72	0	0.00	22.70	2	3,062	0.07%
2022/04/19	0	0.00	0.7	23.24	22.65	-0.7	3,199	-0.02%
2022/04/18	0.7	23.06	1.1	23.36	23.00	-0.5	3,397	-0.01%
2022/04/15	0.8	24.20	2	24.30	23.65	-1.2	3,569	-0.03%
2022/04/14	7	24.70	2	24.30	24.55	5	3,619	0.14%
2022/04/13	0.5	24.00	2.1	24.19	23.55	-1.6	3,572	-0.04%
2022/04/12	2.9	24.04	0.5	24.15	23.65	2.4	3,674	0.06%
2022/04/11	0.5	24.04	1.6	24.40	23.80	-1	3,812	-0.03%
2022/04/08	1.6	24.83	0.8	24.88	25.00	0.8	3,910	0.02%
2022/04/07	1.8	25.78	0.6	25.43	24.65	1.2	4,057	0.03%
2022/04/06	0.6	25.87	0.7	26.03	26.20	0	4,132	0.00%
2022/04/01	1.7	25.40	4.3	25.41	26.05	-2.6	4,257	-0.06%
2022/03/31	4.3	26.19	213	26.67	25.75	-208.7	4,260	-4.90%	大賣/鉅額交易
2022/03/30	207.2	24.92	1	24.95	24.95	206.2	4,330	4.76%	大買/鉅額交易
2022/03/29	0.8	22.97	2.1	22.75	22.70	-1.3	5,048	-0.03%
2022/03/28	2.1	22.17	1.2	22.08	22.50	0.9	5,253	0.02%
2022/03/25	0.2	23.05	1.2	23.05	22.60	-1	5,846	-0.02%
2022/03/24	1.2	23.34	1.2	23.22	23.40	0	6,079	0.00%
2022/03/23	0.8	23.16	4.3	23.15	23.10	-3.5	6,215	-0.06%
2022/03/22	4.1	23.10	0.2	23.35	23.15	3.8	6,443	0.06%
2022/03/21	0.7	22.50	11.1	22.61	22.55	-10.4	6,472	-0.16%
2022/03/18	1.1	22.35	3.2	22.56	22.80	-2.1	6,478	-0.03%
2022/03/17	2.2	22.04	1	21.95	22.40	1.2	6,489	0.02%
2022/03/16	11	22.05	2	22.20	21.45	9	6,474	0.14%
2022/03/15	2.1	22.35	3.2	21.84	21.80	-1	6,474	-0.02%
2022/03/14	3.2	22.64	0	0.00	22.85	3.2	6,473	0.05%
2022/03/11	0	22.70	0.6	22.50	22.50	-0.6	6,479	-0.01%
2022/03/10	0	23.20	4	23.20	22.80	-4	6,492	-0.06%
2022/03/09	4.5	22.76	0	0.00	22.85	4.5	6,500	0.07%
2022/03/08	0.1	22.90	2.6	23.76	22.60	-2.5	6,525	-0.04%
2022/03/07	2.7	23.50	1	23.80	23.50	1.6	6,545	0.03%
2022/03/04	0.5	25.15	0.1	25.35	24.90	0.5	6,620	0.01%
2022/03/03	0.5	25.85	1	26.00	25.45	-0.5	6,722	-0.01%
2022/03/02	0.2	25.10	2.2	25.40	25.60	-2	6,770	-0.03%
2022/03/01	2.9	25.95	3	25.70	26.05	-0.1	6,805	0.00%
2022/02/25	5.2	25.23	1.2	25.34	25.15	4	6,844	0.06%
2022/02/24	4.2	25.30	4.2	25.92	24.55	0.1	6,852	0.00%
2022/02/23	4.2	26.19	0	26.15	26.30	4.1	6,817	0.06%
2022/02/22	0.1	26.75	1.8	26.67	26.05	-1.8	6,821	-0.03%
2022/02/21	3.3	26.97	2.4	26.82	26.65	0.9	6,819	0.01%
2022/02/18	2.2	27.80	0	0.00	27.70	2.2	6,805	0.03%
2022/02/17	0.1	28.50	4.2	28.65	27.85	-4.1	6,836	-0.06%
2022/02/16	3.9	28.61	1.1	28.42	28.35	2.8	6,894	0.04%
2022/02/15	7.7	28.81	9.6	29.04	28.00	-1.8	6,930	-0.03%
2022/02/14	5.3	27.98	0.1	27.80	28.70	5.2	6,865	0.08%
2022/02/11	0.6	27.95	2.1	27.87	27.80	-1.5	6,874	-0.02%
2022/02/10	1.1	27.76	2.7	28.20	27.85	-1.6	6,870	-0.02%
2022/02/09	9.7	28.42	0.1	28.70	28.45	9.6	6,855	0.14%
2022/02/08	0.1	27.05	13.3	27.14	27.10	-13.2	6,784	-0.20%
2022/02/07	3.3	26.11	0.6	26.04	26.90	2.8	6,780	0.04%
2022/01/26	0.6	26.31	0	0.00	25.80	0.6	6,793	0.01%
2022/01/25	0	26.70	3.3	26.62	25.65	-3.3	6,827	-0.05%
2022/01/24	3.3	26.18	1.4	26.24	26.45	1.9	6,900	0.03%
2022/01/21	0.1	27.75	1.6	27.61	27.45	-1.5	6,890	-0.02%
2022/01/20	12.9	28.16	11.3	27.58	27.60	1.6	6,835	0.02%
2022/01/19	2.3	28.08	1.5	27.73	27.20	0.8	6,747	0.01%
2022/01/18	10.5	29.53	18.2	29.26	28.70	-7.7	6,671	-0.12%
2022/01/17	145.2	28.61	143.1	28.65	28.65	2.1	6,379	0.03%	大買/大賣/
2022/01/14	7.1	26.28	7.7	26.85	26.05	-0.6	6,260	-0.01%
2022/01/13	5.7	28.71	5.8	28.84	28.40	-0.1	6,098	0.00%
2022/01/12	7.8	29.46	12.2	29.53	28.75	-4.4	6,052	-0.07%
2022/01/11	5.2	31.21	10.7	32.36	29.15	-5.5	5,910	-0.09%
2022/01/10	2.7	31.99	6.3	31.70	31.00	-3.6	5,714	-0.06%
2022/01/07	0	0.00	1	34.75	34.20	-1	5,539	-0.02%
2022/01/06	5	35.36	8	34.00	35.75	-3	5,484	-0.05%
2022/01/05	17	35.51	1	35.95	34.95	16	5,440	0.29%
2022/01/04	22	36.23	1	36.50	36.50	21	5,338	0.39%
2022/01/03	2	32.18	0	0.00	33.20	2	5,185	0.04%
2021/12/30	0	0.00	4	33.63	31.90	-4	5,084	-0.08%
2021/12/29	1.5	35.88	12.5	35.26	35.40	-11	4,943	-0.22%
2021/12/28	2	41.50	6.3	38.21	38.10	-4.3	4,852	-0.09%
2021/12/27	0.3	38.05	3.3	38.03	38.05	-3	4,714	-0.06%
2021/12/15	5.5	17.80	1	17.65	18.10	4.5	4,615	0.10%
2021/12/14	20.1	18.90	8	19.48	19.30	12.1	4,370	0.28%
2021/12/13	30	17.70	1	17.70	17.95	29	3,698	0.78%
2021/12/10	14	15.58	364	15.00	16.35	-350	3,535	-9.90%	大賣/鉅額交易
2021/12/09	337	14.90	16	14.90	14.90	321	2,964	10.83%	大買/鉅額交易
2021/12/08	0	0.00	327	13.55	13.55	-327	2,751	-11.89%	大賣/鉅額交易
2021/12/07	365.3	12.32	15.2	12.02	12.35	350.2	2,628	13.32%	大買/鉅額交易
2021/12/06	10.2	10.86	5	11.30	11.25	5.1	2,410	0.21%
2021/12/03	0	10.95	0	0.00	10.95	0	2,397	0.00%
2021/12/02	10	11.00	15	10.95	10.90	-5	2,417	-0.21%
2021/11/30	15	11.30	0	11.20	11.05	15	2,485	0.60%
2021/11/29	0	10.75	15	10.95	11.20	-15	2,552	-0.59%
2021/11/26	26	11.36	0.1	11.70	11.15	25.9	2,555	1.01%
2021/11/25	10	11.43	0	11.40	11.50	10	2,629	0.38%
2021/11/24	0.1	11.25	0	0.00	11.20	0.1	2,823	0.00%
2021/11/23	0	0.00	0.1	11.25	11.10	-0.1	2,894	0.00%
2021/11/22	0.1	11.50	10.2	11.74	11.55	-10.1	2,939	-0.34%
2021/11/19	17	11.75	0.2	11.77	11.55	16.8	2,918	0.58%
2021/11/18	7	11.60	5.4	11.75	11.85	1.6	2,859	0.06%
2021/11/17	0	11.20	0.1	11.05	11.20	-0.1	2,825	0.00%
2021/11/16	1	10.95	3	10.95	10.90	-2	2,859	-0.07%
2021/11/12	0.1	10.30	0.1	10.40	10.45	0	3,075	0.00%
2021/11/11	0	0.00	0.1	10.25	10.10	-0.1	3,065	0.00%
2021/11/10	2	10.35	0.1	10.45	10.30	1.9	3,068	0.06%
2021/11/09	2	10.55	0.1	10.65	10.60	1.9	3,054	0.06%
2021/11/08	0	10.25	0.4	10.25	10.15	-0.4	3,039	-0.01%
2021/11/05	0	10.63	0.5	10.46	10.45	-0.5	3,083	-0.01%
2021/11/04	5	10.75	0.3	10.85	10.80	4.7	3,045	0.15%
2021/11/03	0	10.50	0	10.10	10.55	0	2,974	0.00%
2021/11/02	0.2	9.92	0	0.00	10.00	0.2	2,913	0.01%
2021/11/01	0.2	9.78	0	0.00	10.05	0.2	2,887	0.01%
2021/10/29	0.6	9.70	0	9.59	9.60	0.6	2,837	0.02%
2021/10/27	0	9.46	0	9.50	9.56	0	2,830	0.00%
2021/10/26	0	9.33	0	0.00	9.33	0	2,806	0.00%
2021/10/25	0	9.42	0	9.46	9.33	0	2,798	0.00%
2021/10/22	0.1	9.58	0.6	9.60	9.55	-0.5	2,766	-0.02%
2021/10/21	0.6	9.76	2.3	9.24	9.63	-1.8	2,721	-0.06%
2021/10/20	2.6	8.58	0	0.00	9.30	2.6	2,640	0.10%
2021/10/19	0	8.58	0	0.00	8.56	0	2,612	0.00%
2021/10/18	0	0.00	0	9.50	8.51	0	2,622	0.00%
2021/10/15	0	8.58	0	0.00	8.64	0	2,629	0.00%
2021/10/14	0	0.00	0	8.67	8.60	0	2,638	0.00%
2021/10/13	0	8.56	8	8.57	8.57	-8	2,646	-0.30%
2021/09/29	0	0.00	0	9.11	8.94	0	2,781	0.00%
2021/09/28	2	9.13	0	9.23	9.10	2	2,853	0.07%
2021/09/27	6	9.26	0	0.00	9.24	6	2,915	0.21%
2021/09/24	0	0.00	17	9.51	9.43	-17	2,966	-0.57%
2021/09/23	3	9.45	2	9.66	9.49	1	2,995	0.03%
2021/09/22	0	9.30	0	0.00	9.40	0	3,116	0.00%
2021/09/17	1	9.58	0	0.00	10.00	1	3,186	0.03%
2021/09/16	16	10.00	0	0.00	9.88	16	3,238	0.49%
2021/09/15	0	0.00	2	9.88	9.88	-2	3,308	-0.06%
2021/09/13	1	9.01	0	0.00	8.88	1	3,298	0.03%
2021/09/10	1	9.17	1	9.22	9.13	0	3,282	0.00%
2021/09/08	1	9.53	1	9.88	9.25	0	3,283	0.00%
2021/09/07	1	9.31	1	9.50	9.50	0	3,260	0.00%
2021/09/06	1	9.55	2	9.27	9.19	-1	3,241	-0.03%
2021/09/03	1	10.20	1	10.15	10.20	0	3,180	0.00%
2021/08/31	0	0.00	1	11.15	11.30	-1	3,006	-0.03%
2021/08/30	3	11.17	5	11.40	11.45	-2	2,907	-0.07%
2021/08/27	4	10.20	0	0.00	10.45	4	2,680	0.15%
2021/08/26	7	9.20	15	9.30	9.54	-8	2,581	-0.31%
2021/08/25	0	0.00	30	8.65	8.68	-30	2,492	-1.20%
2021/08/23	0	0.00	116	9.16	9.10	-116	2,419	-4.79%	大賣/鉅額交易
2021/08/20	58	8.88	7	8.92	8.88	51	2,338	2.18%
2021/08/19	58	9.86	0	0.00	9.86	58	2,243	2.59%
2021/08/18	7	11.45	0	0.00	10.95	7	2,061	0.34%
2021/08/17	0	0.00	10	11.87	11.85	-10	1,929	-0.52%
2021/08/03	0	0.00	19	12.00	12.05	-19	1,902	-1.00%
2021/07/23	0	0.00	3	11.40	11.35	-3	2,183	-0.14%
2021/07/09	5	11.45	0	0.00	11.40	5	2,283	0.22%
2021/07/08	0	0.00	1	12.00	11.80	-1	2,285	-0.04%
2021/07/07	16	12.03	0	0.00	11.95	16	2,281	0.70%
2021/07/06	10	10.85	10	10.65	11.50	0	2,297	0.00%
2021/07/05	3	11.70	2	11.70	11.70	1	2,215	0.05%
2021/06/29	1	13.10	2	12.55	12.60	-1	2,001	-0.05%
2021/06/28	2	12.15	0	0.00	12.20	2	1,873	0.11%
2021/06/25	3	11.40	0	0.00	11.10	3	1,791	0.17%
2021/06/24	2	10.90	1	10.85	11.00	1	1,721	0.06%
2021/06/23	10	10.00	0.9	9.50	10.00	9.1	1,614	0.56%
2021/06/22	0	0.00	0.1	9.50	9.46	-0.1	1,564	-0.01%
2021/06/16	1	8.81	0	0.00	8.86	1	1,500	0.07%
2021/04/28	0	0.00	3.7	9.67	9.75	-3.7	946	-0.40%
2021/04/22	0	0.00	10	9.37	9.00	-10	895	-1.12%
2021/04/09	0	0.00	2	7.54	7.55	-2	677	-0.30%
2021/03/31	0	0.00	10	6.77	6.70	-10	660	-1.51%
2021/03/23	0	0.00	2	7.20	7.15	-2	606	-0.33%
2021/02/22	10	6.50	0	0.00	6.50	10	620	1.61%
2021/02/04	0	0.00	12	5.95	5.98	-12	642	-1.87%
2021/01/11	0	0.00	2	6.17	6.17	-2	603	-0.33%
2020/12/30	2	6.45	0	0.00	6.45	2	551	0.36%
2020/12/23	0	0.00	10	5.67	5.70	-10	462	-2.16%
2020/12/01	0	0.00	8	5.38	5.36	-8	519	-1.54%
2020/08/14	12	5.78	0	0.00	5.49	12	713	1.68%
2020/07/24	0	0.00	28	3.74	3.72	-28	382	-7.32%
2020/04/14	0	0.00	8	2.95	2.95	-8	332	-2.40%
2020/02/20	0	0.00	10	3.63	3.62	-10	325	-3.07%
2020/01/20	0	0.00	20	3.30	3.28	-20	312	-6.39%
2019/12/27	0	0.00	0.1	3.16	3.18	-0.1	300	-0.05%
2019/12/13	0	0.00	10	3.00	3.03	-10	264	-3.78%
2019/04/17	0	0.00	0.5	3.52	3.54	-0.5	274	-0.20%
2019/03/27	0	3.85	0	0.00	3.93	0	248	0.00%
2019/03/25	0	0.00	10	3.90	4.00	-10	247	-4.04%
2019/02/19	0	0.00	0.2	3.46	3.50	-0.2	170	-0.11%
2018/12/24	0	0.00	6	2.97	2.96	-6	139	-4.29%
2018/12/20	0	0.00	5	2.99	3.05	-5	137	-3.63%
2018/12/12	0	0.00	20	3.24	3.22	-20	126	-15.77%
2018/10/17	0	0.00	20	3.21	3.19	-20	140	-14.22%
2018/10/12	0	0.00	1	3.05	3.26	-1	142	-0.70%
2018/10/11	0	0.00	43	3.07	3.07	-43	142	-30.15%
2018/07/02	0	0.00	0.3	3.60	3.44	-0.3	436	-0.07%
2018/06/06	0	0.00	7	4.06	4.07	-7	701	-1.00%
2018/05/10	0	0.00	1	3.21	3.21	-1	805	-0.12%
2018/04/03	0	0.00	7	4.08	4.05	-7	1,134	-0.62%
2018/03/30	0	0.00	1	4.35	4.33	-1	1,152	-0.09%
2018/03/29	8	4.34	0	0.00	4.34	8	1,180	0.68%
2018/03/27	0	0.00	10	4.42	4.45	-10	1,372	-0.73%
2018/03/22	2	4.45	0	0.00	4.43	2	1,429	0.14%
2018/03/21	2	4.58	0	0.00	4.56	2	1,412	0.14%
2018/03/15	5	5.10	0	0.00	5.14	5	1,422	0.35%
2018/03/14	0	0.00	5	5.03	5.02	-5	1,476	-0.34%
2018/03/13	5	5.18	0	0.00	5.09	5	1,547	0.32%
2018/03/02	10	4.85	0	0.00	4.85	10	1,685	0.59%
2018/02/06	0	0.00	1	4.41	4.43	-1	2,896	-0.03%
2018/02/01	0	0.00	8	5.05	5.05	-8	2,842	-0.28%
2018/01/18	0	0.00	0.3	5.40	5.48	-0.3	2,762	-0.01%
2018/01/17	0	0.00	4	5.57	5.53	-4	2,761	-0.14%
2018/01/16	0	0.00	6	5.60	5.58	-6	2,757	-0.22%
2018/01/15	10	5.51	0	0.00	5.65	10	2,753	0.36%
2018/01/11	0	0.00	7	5.33	5.30	-7	2,724	-0.26%
2018/01/10	2	5.49	0	0.00	5.33	2	2,713	0.07%
2018/01/08	0	0.00	2	5.52	5.47	-2	2,707	-0.07%
2018/01/02	94	5.77	0	0.00	5.85	94	2,681	3.50%