力特 (3051)-永豐金-桃園券商分點個股進出

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
35.05
漲跌
▼0.15
漲幅
-0.43%
成交量
3,350張
產業
上市光電類股
150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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/17	1	35.00	0	0.00	35.05	1	3,111	0.03%
2024/05/14	2	33.25	0	0.00	33.25	2	3,135	0.06%
2024/05/10	0	0.00	1	34.50	33.70	-1	3,295	-0.03%
2024/05/09	2	34.55	5.3	34.81	34.15	-3.3	3,409	-0.10%
2024/05/08	4	33.05	2.4	33.34	35.25	1.6	3,426	0.05%
2024/05/07	2	35.50	0	0.00	35.70	2	3,340	0.06%
2024/05/06	2.3	36.45	5	37.77	36.10	-2.7	3,342	-0.08%
2024/05/03	0	0.00	7	36.55	36.45	-7	3,326	-0.21%
2024/04/29	0	0.00	3	36.33	36.30	-3	3,422	-0.09%
2024/04/24	0	0.00	0	36.75	36.90	0	3,570	0.00%
2024/04/22	0	0.00	1	36.30	35.20	-1	3,635	-0.03%
2024/04/19	4.1	36.84	5	36.15	36.30	-0.9	3,637	-0.02%
2024/04/18	5	37.60	1	38.10	37.30	4	3,610	0.11%
2024/04/17	2	38.68	17.1	38.74	38.90	-15.1	3,574	-0.42%
2024/04/16	2	36.28	1	36.20	36.15	1	3,543	0.03%
2024/04/15	0	37.60	1	38.30	37.45	-1	3,689	-0.03%
2024/04/12	1	37.40	0	0.00	38.00	1	3,688	0.03%
2024/04/11	5	37.58	0	0.00	37.30	5	3,695	0.14%
2024/04/10	4.1	38.31	0	0.00	37.95	4.1	3,720	0.11%
2024/04/09	14	39.46	32	39.12	39.00	-18	3,741	-0.48%
2024/04/08	0.1	38.30	0	0.00	39.00	0.1	3,798	0.00%
2024/04/03	21	38.35	1.1	38.19	38.35	19.9	3,811	0.52%
2024/04/01	0.1	38.15	0	0.00	37.90	0.1	3,847	0.00%
2024/03/27	6	37.18	0	0.00	37.25	6	4,146	0.14%
2024/03/26	2.1	37.77	27	38.10	37.45	-24.9	4,191	-0.59%
2024/03/25	0	38.85	5	38.44	38.30	-5	4,277	-0.12%
2024/03/22	6.1	38.10	1	38.80	38.65	5.1	4,464	0.11%
2024/03/21	8	38.38	2	38.60	38.20	6	4,549	0.13%
2024/03/20	4	39.46	1	40.25	38.85	3	4,676	0.06%
2024/03/19	9.1	39.19	40	39.52	39.40	-30.9	5,163	-0.60%
2024/03/18	13	37.37	4	37.25	37.90	9	5,328	0.17%
2024/03/15	37	38.99	17	40.79	37.05	20	5,420	0.37%
2024/03/14	5	40.10	2	40.05	40.75	3	5,351	0.06%
2024/03/13	25	40.71	1	40.40	40.40	24	5,474	0.44%
2024/03/12	0	0.00	2	41.40	40.55	-2	5,709	-0.04%
2024/03/11	1	40.90	21	40.94	40.95	-20	6,038	-0.33%
2024/03/08	26	39.37	7.2	39.29	39.15	18.8	6,162	0.31%
2024/03/07	3.2	38.54	2	38.80	38.60	1.2	6,229	0.02%
2024/03/06	9	39.43	15	39.76	39.95	-6	6,272	-0.10%
2024/03/05	8	38.19	4	37.63	37.85	4	6,276	0.06%
2024/03/04	8	38.99	8	38.88	38.40	0	6,362	0.00%
2024/03/01	5	35.50	9	35.39	36.10	-4	6,349	-0.06%
2024/02/29	0	35.85	2	35.35	35.25	-2	6,423	-0.03%
2024/02/27	0	0.00	22	35.14	35.45	-22	6,483	-0.34%
2024/02/26	1	35.75	3.2	36.02	35.80	-2.2	6,506	-0.03%
2024/02/23	4	36.85	9	37.55	36.25	-5	6,563	-0.08%
2024/02/22	0	0.00	10	38.03	37.60	-10	6,538	-0.15%
2024/02/21	11	37.69	17	37.78	37.60	-6	6,521	-0.09%
2024/02/20	5	36.65	2.1	36.80	37.00	2.9	6,511	0.04%
2024/02/19	10	36.93	0.3	36.70	37.10	9.7	6,504	0.15%
2024/02/16	1	36.40	0	0.00	36.50	1	6,494	0.02%
2024/02/15	0	0.00	20.1	35.31	35.20	-20.1	6,473	-0.31%
2024/02/05	18.2	35.25	1	35.35	35.70	17.2	6,461	0.27%
2024/02/02	38	35.75	23	35.76	35.70	15	6,496	0.23%
2024/02/01	16	35.05	23	34.75	35.15	-7	6,427	-0.11%
2024/01/31	0	0.00	13	33.74	33.10	-13	6,330	-0.21%
2024/01/30	1.4	33.04	0	0.00	32.90	1.4	6,321	0.02%
2024/01/29	1	33.35	1	33.35	33.50	0	6,368	0.00%
2024/01/25	12.4	33.25	0	0.00	32.70	12.4	6,465	0.19%
2024/01/24	0	0.00	0.3	33.61	33.20	-0.3	6,515	0.00%
2024/01/23	4	33.46	29	33.69	33.55	-25	6,577	-0.38%
2024/01/22	1	33.05	2	33.48	32.75	-1	6,594	-0.02%
2024/01/19	1	33.35	2	33.50	33.55	-1	6,642	-0.02%
2024/01/18	42	33.24	2	33.18	33.10	40	6,680	0.60%
2024/01/17	3.3	32.97	6	33.14	32.80	-2.7	6,766	-0.04%
2024/01/16	2	32.60	2	32.48	32.15	0	7,264	0.00%
2024/01/15	1	32.75	2	32.83	32.70	-1	7,941	-0.01%
2024/01/12	2.1	32.04	0	0.00	32.00	2.1	8,084	0.03%
2024/01/11	3	32.07	1	32.35	32.50	2	8,118	0.02%
2024/01/10	4	32.58	1	32.55	32.50	3	8,134	0.04%
2024/01/09	13	33.00	0	0.00	32.70	13	8,114	0.16%
2024/01/08	2	36.35	3	36.48	36.30	-1	7,996	-0.01%
2024/01/05	1	36.05	1	36.50	35.90	0	8,048	0.00%
2024/01/04	5	35.90	0	0.00	35.85	5	8,131	0.06%
2024/01/03	2	36.68	0	0.00	36.55	2	8,197	0.02%
2024/01/02	1.2	37.39	5	37.32	37.50	-3.8	8,433	-0.05%
2023/12/29	1.1	36.34	2	36.63	36.30	-0.9	8,438	-0.01%
2023/12/28	1	36.15	0	0.00	36.00	1	8,424	0.01%
2023/12/27	2	36.55	1	36.75	36.10	1	8,433	0.01%
2023/12/26	3	35.97	9	36.08	36.00	-6	8,420	-0.07%
2023/12/25	23	36.50	13	37.19	35.85	10	8,454	0.12%
2023/12/22	10	37.42	4	36.99	38.00	6	8,539	0.07%
2023/12/21	6	36.23	1	35.80	35.75	5	8,497	0.06%
2023/12/20	4	36.24	4	36.30	36.45	0	8,664	0.00%
2023/12/19	11	36.63	3	38.50	35.85	8	8,742	0.09%
2023/12/18	12.1	39.61	10	39.10	38.90	2.1	8,565	0.02%
2023/12/15	17	40.86	20	41.10	40.70	-3	8,489	-0.04%
2023/12/14	58	42.45	55	43.10	40.70	3	8,386	0.04%
2023/12/13	123	43.60	113.6	43.28	43.55	9.4	7,902	0.12%	大買/大賣/
2023/12/12	7	42.39	10	42.36	42.95	-3	7,741	-0.04%
2023/12/11	9	41.57	35	41.09	41.90	-26	7,687	-0.34%
2023/12/08	29	41.95	47.1	42.18	42.10	-18.1	7,606	-0.24%
2023/12/07	16	41.15	11.3	41.29	40.90	4.7	7,492	0.06%
2023/12/06	9	40.89	10.2	40.41	40.50	-1.2	7,362	-0.02%
2023/12/05	20	38.05	7	37.80	38.80	13	7,064	0.18%
2023/12/04	13.5	37.77	15	37.57	38.50	-1.5	7,027	-0.02%
2023/12/01	3	36.12	14	35.60	36.45	-11	7,199	-0.15%
2023/11/30	32	35.18	9.2	35.50	35.05	22.8	7,763	0.29%
2023/11/29	4	34.46	3	34.43	35.00	1	8,018	0.01%
2023/11/28	0	0.00	7.6	33.42	34.00	-7.6	8,132	-0.09%
2023/11/27	1.3	32.99	2.1	33.38	32.80	-0.8	8,199	-0.01%
2023/11/24	2	32.60	2	32.55	32.55	0	8,403	0.00%
2023/11/22	1	31.70	4	32.44	32.50	-3	9,295	-0.03%
2023/11/17	0.1	31.55	0	0.00	31.25	0.1	10,295	0.00%
2023/11/16	0	0.00	2	31.85	31.75	-2	10,656	-0.02%
2023/11/15	0	0.00	2	31.90	31.70	-2	10,889	-0.02%
2023/11/14	4	32.16	0	0.00	31.95	4	11,134	0.04%
2023/11/13	1	32.30	1.5	32.10	32.40	-0.5	11,426	0.00%
2023/11/10	3	32.60	2	33.20	32.10	1	11,597	0.01%
2023/11/09	2	32.25	1	32.20	31.75	1	11,540	0.01%
2023/11/07	1	32.75	2	32.93	32.65	-1	11,548	-0.01%
2023/11/06	2	32.93	5	33.07	32.65	-3	11,547	-0.03%
2023/11/03	2	32.48	10	32.48	32.60	-8	11,545	-0.07%
2023/11/02	11	31.85	11	32.01	32.25	0	11,551	0.00%
2023/11/01	10	31.38	4	31.43	30.80	6	11,546	0.05%
2023/10/31	2.1	32.41	1	31.65	31.15	1.1	11,518	0.01%
2023/10/30	2	31.78	15	32.26	32.85	-13	11,483	-0.11%
2023/10/27	5	32.37	9	32.30	31.80	-4	11,478	-0.03%
2023/10/26	3	33.22	1	33.45	32.80	2	11,457	0.02%
2023/10/25	23	32.80	2	33.38	33.70	21	11,418	0.18%
2023/10/24	17.1	34.39	16	33.15	32.90	1.1	11,318	0.01%
2023/10/23	7	33.19	35	34.05	33.50	-28	10,792	-0.26%
2023/10/20	8	31.47	12	31.72	32.00	-4	10,183	-0.04%
2023/10/19	2.3	28.98	1	29.20	29.10	1.3	10,145	0.01%
2023/10/18	0	0.00	1	30.00	29.50	-1	10,413	-0.01%
2023/10/17	0	0.00	3	30.78	30.40	-3	10,527	-0.03%
2023/10/16	6	30.95	5	31.60	30.20	1	10,553	0.01%
2023/10/13	3.3	31.82	4	32.51	31.30	-0.7	10,564	-0.01%
2023/10/12	1	31.85	3	32.88	32.60	-2	10,565	-0.02%
2023/10/11	9	32.32	3.3	32.66	32.20	5.7	10,465	0.05%
2023/10/06	18.2	32.74	17.2	33.47	32.65	1	10,364	0.01%
2023/10/05	1.2	30.73	1.2	30.92	31.00	0	10,080	0.00%
2023/10/04	12.3	30.07	6	30.25	30.00	6.3	10,000	0.06%
2023/10/03	0	0.00	4	30.10	29.95	-4	10,017	-0.04%
2023/10/02	0	0.00	2	30.53	29.90	-2	10,009	-0.02%
2023/09/28	0	0.00	7	30.42	30.45	-7	9,988	-0.07%
2023/09/27	15	30.43	14	30.21	30.60	1	9,942	0.01%
2023/09/26	2	30.25	2	30.20	29.85	0	9,723	0.00%
2023/09/25	11	30.69	12	30.75	30.10	-1	9,624	-0.01%
2023/09/22	5	29.63	37	30.23	30.25	-32	9,419	-0.34%
2023/09/21	5	27.34	0	0.00	27.70	5	9,232	0.05%
2023/09/20	4	27.60	2	27.80	27.35	2	9,222	0.02%
2023/09/19	4	27.53	3	27.70	27.15	1	9,238	0.01%
2023/09/18	1	28.45	1	28.75	27.80	0	9,189	0.00%
2023/09/15	1.1	28.16	1	28.05	28.30	0.1	9,158	0.00%
2023/09/14	0.1	29.15	2	28.83	28.60	-1.9	9,102	-0.02%
2023/09/13	5	29.80	4	29.63	28.70	1	9,059	0.01%
2023/09/12	8.2	30.38	6	30.06	29.70	2.2	8,987	0.02%
2023/09/11	3	30.63	5	30.70	30.35	-2	8,943	-0.02%
2023/09/08	0	30.22	1	30.60	30.15	-1	8,779	-0.01%
2023/09/07	36	31.02	21	31.49	30.50	15	8,671	0.17%
2023/09/06	46.3	32.61	60	32.15	31.70	-13.7	8,469	-0.16%
2023/09/05	38.2	31.58	33.7	31.27	32.10	4.5	8,120	0.05%
2023/09/04	6.7	29.26	17.1	29.74	30.60	-10.4	7,432	-0.14%
2023/09/01	16.3	27.64	36	27.93	28.40	-19.7	7,030	-0.28%
2023/08/31	64.1	26.49	52	26.22	26.50	12.1	6,745	0.18%
2023/08/30	39.1	26.40	48	26.55	26.40	-8.9	6,548	-0.14%
2023/08/29	18	25.20	23	25.29	25.45	-5	6,248	-0.08%
2023/08/28	39	25.16	39	25.23	24.35	0	5,906	0.00%
2023/08/25	11	26.70	0	0.00	26.70	11	5,276	0.21%
2023/08/24	53.1	29.73	5	30.13	29.65	48.1	5,194	0.93%
2023/08/23	30	34.00	23	38.20	32.90	7	4,916	0.14%
2023/08/22	28.5	36.03	36	36.01	36.55	-7.5	4,099	-0.18%
2023/08/21	29	32.77	17	33.01	34.40	12	3,710	0.32%
2023/08/18	12	31.73	31.1	31.90	31.55	-19.1	3,444	-0.55%
2023/08/17	26.1	29.46	16	29.55	30.30	10.1	3,164	0.32%
2023/08/16	24	27.16	32	29.16	29.20	-8	2,852	-0.28%
2023/08/15	0	0.00	4.5	26.59	26.55	-4.5	2,657	-0.17%
2023/08/11	1	25.70	0.6	25.77	25.75	0.4	2,561	0.01%
2023/08/10	12	25.43	0	25.20	25.70	12	2,519	0.48%
2023/08/09	2.1	25.84	0	0.00	25.30	2.1	2,477	0.08%
2023/08/08	1	25.75	0	0.00	26.15	1	2,413	0.04%
2023/08/07	14	26.03	0	0.00	26.20	14	2,362	0.59%
2023/08/04	0	0.00	11	25.21	25.25	-11	2,275	-0.48%
2023/08/01	10	25.83	11	24.99	25.30	-1	2,336	-0.04%
2023/07/31	1	25.30	0	0.00	24.90	1	2,254	0.04%
2023/07/28	0.3	24.48	0	0.00	24.80	0.3	2,181	0.01%
2023/07/27	6.1	24.72	7	24.84	25.10	-0.9	2,130	-0.04%
2023/07/26	0	0.00	4	23.85	23.65	-4	2,050	-0.20%
2023/07/25	3	23.65	62	23.54	23.60	-59	2,007	-2.94%
2023/07/24	7	24.79	18	24.70	24.40	-11	1,911	-0.58%
2023/07/21	19.2	25.80	30	25.98	24.80	-10.8	1,781	-0.61%
2023/07/20	16.1	24.54	7	24.79	25.30	9.1	1,467	0.62%
2023/07/19	18.1	22.87	1.3	22.98	23.00	16.8	1,311	1.28%
2023/07/18	34.6	22.17	1	22.50	22.40	33.6	1,257	2.67%
2023/07/17	25	21.86	5	21.92	22.05	20	1,197	1.67%
2023/07/14	1	20.65	1	20.65	20.65	0	1,134	0.00%
2023/07/12	0	0.00	25	20.43	20.60	-25	1,148	-2.18%
2023/07/11	3	20.77	0	0.00	20.65	3	1,143	0.26%
2023/07/10	1.2	20.41	21	20.67	20.85	-19.8	1,131	-1.75%
2023/07/07	18.6	20.81	19	20.98	20.90	-0.5	1,095	-0.04%
2023/07/06	0.3	20.68	20	21.00	20.75	-19.7	1,065	-1.85%
2023/07/05	21.4	20.80	22	21.09	20.70	-0.6	1,038	-0.06%
2023/07/04	2.6	20.70	1	20.95	20.70	1.6	1,019	0.16%
2023/07/03	0	0.00	3	20.50	20.50	-3	996	-0.30%
2023/06/30	2	19.95	30	19.60	20.15	-28	981	-2.85%
2023/06/29	0	0.00	3	19.85	19.75	-3	969	-0.31%
2023/06/28	18	20.10	146	20.06	19.85	-128	969	-13.20%	大賣/鉅額交易
2023/06/27	17.7	20.19	12	20.22	19.70	5.7	964	0.60%
2023/06/26	2	19.70	1	20.00	19.55	1	915	0.11%
2023/06/21	1	20.00	0	0.00	19.90	1	983	0.10%
2023/06/20	10	20.00	0	0.00	19.60	10	989	1.01%
2023/06/19	70	19.90	50	20.10	19.90	20	985	2.03%
2023/06/16	1	19.70	0	0.00	19.50	1	976	0.10%
2023/06/15	0	0.00	2	19.60	19.50	-2	963	-0.21%
2023/06/14	1	18.75	0	0.00	18.70	1	926	0.11%
2023/06/07	0	0.00	23	19.08	18.95	-23	961	-2.39%
2023/06/02	0	0.00	14	18.90	18.85	-14	982	-1.43%
2023/05/29	0	0.00	2	18.05	18.05	-2	946	-0.21%
2023/05/23	0	0.00	1	18.15	18.25	-1	979	-0.10%
2023/05/17	0	0.00	1	17.70	17.65	-1	983	-0.10%
2023/05/08	1	18.10	0	0.00	18.05	1	976	0.10%
2023/05/03	22	18.00	0	0.00	18.20	22	923	2.38%
2023/05/02	69	18.10	0	0.00	18.05	69	929	7.42%
2023/04/26	0	0.00	2	18.10	18.10	-2	925	-0.22%
2023/04/25	3	17.87	0	0.00	17.90	3	920	0.33%
2023/04/24	1	18.30	1	18.45	18.30	0	909	0.00%
2023/04/21	6	18.63	0	0.00	18.35	6	903	0.66%
2023/04/20	5	19.08	3	19.27	19.00	2	887	0.23%
2023/04/19	14.4	19.69	0	0.00	19.55	14.4	877	1.64%
2023/04/18	10	19.97	29	20.12	19.80	-19	869	-2.19%
2023/04/17	0	0.00	1	19.30	19.70	-1	847	-0.12%
2023/04/13	5	19.07	0	0.00	19.05	5	830	0.60%
2023/04/12	0	0.00	36	19.15	19.25	-36	829	-4.34%
2023/04/11	0	19.25	41	19.08	19.15	-41	829	-4.94%
2023/04/10	1	19.10	0	0.00	19.15	1	839	0.12%
2023/04/07	3	18.95	3	19.10	18.90	0	840	0.00%
2023/04/06	0	0.00	5	19.21	19.15	-5	831	-0.60%
2023/03/31	17	19.59	0	0.00	19.45	17	831	2.05%
2023/03/29	4	19.22	0	0.00	19.15	4	827	0.48%
2023/03/28	2	19.15	0	0.00	19.15	2	828	0.24%
2023/03/27	1	19.55	0	0.00	19.60	1	816	0.12%
2023/03/24	3	19.88	2	19.95	19.50	1	817	0.12%
2023/03/21	5	18.75	0	0.00	18.80	5	711	0.70%
2023/03/20	7	17.85	2	18.15	18.15	5	701	0.71%
2023/03/16	33	18.03	0	0.00	17.90	33	716	4.60%
2023/03/14	12	18.00	2	18.40	18.30	10	748	1.34%
2023/03/13	20	17.88	0	0.00	18.25	20	764	2.62%
2023/03/10	45	18.64	0	0.00	18.30	45	770	5.84%
2023/03/09	51	19.71	0	0.00	19.00	51	775	6.58%
2023/03/08	0	0.00	1	19.70	19.70	-1	778	-0.13%
2023/03/06	0	19.20	0	0.00	19.50	0	783	0.00%
2023/03/01	0	19.05	0	0.00	18.80	0	772	0.00%
2023/02/21	0	19.80	10	19.73	19.75	-10	796	-1.26%
2023/02/20	10	19.10	1	19.20	19.30	9	782	1.15%
2023/02/16	0	0.00	1	19.20	19.20	-1	813	-0.12%
2023/02/09	1	18.85	1	19.00	18.80	0	888	0.00%
2023/02/08	1	19.05	0	0.00	18.90	1	906	0.11%
2023/02/03	1	19.95	0	0.00	19.95	1	915	0.11%
2023/01/31	0	0.00	5	17.85	17.85	-5	844	-0.59%
2023/01/17	0	0.00	1	17.00	17.00	-1	846	-0.12%
2023/01/16	0	0.00	3	17.03	17.00	-3	855	-0.35%
2023/01/06	5	17.65	0	0.00	17.65	5	905	0.55%
2022/12/27	0	0.00	1	18.00	17.65	-1	949	-0.11%
2022/12/22	1	17.80	4	17.90	17.80	-3	976	-0.31%
2022/12/21	4	17.31	1	17.40	17.40	3	987	0.30%
2022/12/19	1	17.90	0	0.00	17.90	1	1,016	0.10%
2022/12/14	0	0.00	1	19.05	19.00	-1	1,020	-0.10%
2022/12/13	0	0.00	1	19.00	19.00	-1	1,020	-0.10%
2022/12/12	1	18.95	0	0.00	19.10	1	1,031	0.10%
2022/12/08	0	0.00	1	19.00	19.00	-1	1,292	-0.08%
2022/12/07	0	0.00	1	19.15	19.05	-1	1,291	-0.08%
2022/12/05	2	20.98	0	0.00	20.95	2	1,285	0.16%
2022/12/02	1	20.90	0	0.00	20.65	1	1,295	0.08%
2022/11/30	0	0.00	1.1	20.20	20.10	-1.1	1,299	-0.08%
2022/11/28	0.1	20.15	10	20.26	20.25	-10	1,329	-0.75%
2022/11/25	0	19.60	0	0.00	19.50	0	1,338	0.00%
2022/11/23	0	20.20	0	0.00	19.70	0	1,375	0.00%
2022/11/17	0	0.00	10	20.55	20.25	-10	2,063	-0.48%
2022/11/16	0	0.00	2	19.95	19.90	-2	2,131	-0.09%
2022/11/15	0	0.00	13	20.09	19.90	-13	2,182	-0.60%
2022/11/11	1	19.75	1	19.30	19.00	0	2,445	0.00%
2022/11/10	0	0.00	2	19.45	19.30	-2	2,646	-0.08%
2022/11/09	1	19.10	2	19.30	19.25	-1	2,761	-0.04%
2022/11/08	1	18.95	5	19.10	18.90	-4	2,900	-0.14%
2022/11/02	0	0.00	6	17.30	17.30	-6	2,863	-0.21%
2022/11/01	0	0.00	2	17.30	17.30	-2	2,881	-0.07%
2022/10/11	4	16.95	0	0.00	17.00	4	3,082	0.13%
2022/10/06	0	0.00	2	18.25	18.25	-2	3,440	-0.06%
2022/09/30	0	0.00	2	17.60	17.85	-2	3,529	-0.06%
2022/09/26	1	17.85	0	0.00	17.85	1	3,686	0.03%
2022/09/20	12	19.94	0	0.00	20.00	12	3,675	0.33%
2022/09/19	0	19.90	0.4	19.90	19.90	-0.4	3,676	-0.01%
2022/09/15	6	20.57	6	21.12	20.55	0	3,618	0.00%
2022/09/12	0	0.00	0.7	19.20	19.40	-0.7	3,397	-0.02%
2022/09/06	0	19.95	0	0.00	19.85	0	3,353	0.00%
2022/09/01	3	21.70	3	20.90	20.90	0	3,318	0.00%
2022/08/31	0	0.00	3	21.48	21.25	-3	3,300	-0.09%
2022/08/30	10	21.53	8	21.49	21.50	2	3,292	0.06%
2022/08/29	11	21.37	5	21.05	21.25	6	3,270	0.18%
2022/08/26	17	22.37	11.4	22.47	22.50	5.6	3,222	0.18%
2022/08/25	0	0.00	5	21.70	21.75	-5	2,824	-0.18%
2022/08/24	15	22.45	12	22.29	22.20	3	2,771	0.11%
2022/08/23	2	21.78	6	21.34	21.30	-4	2,584	-0.15%
2022/08/22	0	0.00	4	21.30	21.30	-4	2,510	-0.16%
2022/08/19	6	22.03	9	21.99	21.50	-3	2,496	-0.12%
2022/08/18	2	21.80	28	21.57	21.75	-26	2,547	-1.02%
2022/08/17	10	20.80	114	20.96	21.00	-104	2,411	-4.31%	大賣/鉅額交易
2022/08/16	3	18.80	74	19.97	20.00	-71	2,195	-3.23%
2022/08/15	16	18.40	47	18.44	18.20	-31	2,078	-1.49%
2022/08/10	0	0.00	1	15.65	15.75	-1	1,932	-0.05%
2022/08/08	11	15.35	0	0.00	15.30	11	1,944	0.57%
2022/08/04	7	15.20	0	0.00	15.20	7	1,928	0.36%
2022/08/03	39	15.74	0	0.00	15.40	39	1,922	2.03%
2022/08/02	29	16.33	0	0.00	16.20	29	1,914	1.51%
2022/08/01	0	0.00	3	17.20	17.05	-3	1,908	-0.16%
2022/07/29	0	16.53	0	0.00	16.55	0	1,891	0.00%
2022/07/22	3	16.90	0	0.00	16.45	3	1,907	0.16%
2022/07/21	0	0.00	4	16.45	16.55	-4	1,899	-0.21%
2022/07/19	0	0.00	3	16.45	16.20	-3	1,906	-0.16%
2022/07/15	4	15.98	5	16.07	15.70	-1	1,831	-0.05%
2022/07/14	2	15.23	1	15.10	15.50	1	1,484	0.07%
2022/07/13	8	14.90	8	14.90	14.90	0	1,476	0.00%
2022/07/12	2	14.40	0	0.00	14.15	2	1,467	0.14%
2022/07/08	1	15.45	0	0.00	15.65	1	1,524	0.07%
2022/07/07	4	14.91	37	15.24	15.25	-33	1,513	-2.18%
2022/07/06	11	16.08	13	15.47	14.75	-2	1,479	-0.14%
2022/07/05	5	16.27	0	0.00	15.90	5	1,464	0.34%
2022/07/04	0	0.00	0	15.80	15.80	0	1,393	0.00%
2022/07/01	52	15.37	32	14.43	14.40	20	1,406	1.42%
2022/06/30	2	15.75	0	0.00	15.50	2	1,407	0.14%
2022/06/29	3	16.50	0	0.00	16.40	3	1,510	0.20%
2022/06/22	1	16.60	0	0.00	16.60	1	1,793	0.06%
2022/06/20	20	17.27	0	0.00	16.70	20	1,794	1.11%
2022/06/17	14	17.83	0	0.00	17.80	14	1,792	0.78%
2022/06/13	0	0.00	2	19.35	19.40	-2	1,848	-0.11%
2022/06/10	0	0.00	12	20.75	20.40	-12	1,882	-0.64%
2022/05/31	3	19.85	0	0.00	19.80	3	1,988	0.15%
2022/05/30	0	0.00	0.1	20.30	20.10	-0.1	1,995	0.00%
2022/05/27	6	20.51	0	0.00	20.30	6	2,000	0.30%
2022/05/26	0	0.00	28.1	21.77	21.10	-28.1	1,966	-1.43%
2022/05/23	0	0.00	1	19.80	19.85	-1	1,848	-0.05%
2022/05/20	2	19.98	0	0.00	19.65	2	1,870	0.11%
2022/05/19	0	0.00	0	19.30	19.75	0	1,883	0.00%
2022/05/18	4	19.84	0	0.00	19.80	4	1,900	0.21%
2022/05/17	0	0.00	4	19.50	19.50	-4	1,931	-0.21%
2022/05/16	13	19.08	0	0.00	18.80	13	1,969	0.66%
2022/05/12	38	18.16	0	0.00	17.75	38	2,087	1.82%
2022/05/11	49	18.40	0	0.00	18.55	49	2,098	2.34%
2022/05/09	1	19.00	5	18.85	18.30	-4	2,213	-0.18%
2022/05/06	0	0.00	4	19.50	19.55	-4	2,216	-0.18%
2022/05/04	1	19.90	0	0.00	19.90	1	2,265	0.04%
2022/04/28	0	0.00	2	19.80	19.75	-2	2,332	-0.09%
2022/04/27	2	19.20	1	19.60	19.60	1	2,417	0.04%
2022/04/26	0	20.30	0	0.00	20.00	0	2,467	0.00%
2022/04/25	31	20.73	1	20.80	20.65	30	2,746	1.09%
2022/04/22	12	22.17	8	22.30	22.00	4	2,842	0.14%
2022/04/21	5	22.67	1	22.55	22.65	4	3,003	0.13%
2022/04/20	0	0.00	17	22.69	22.70	-17	3,062	-0.56%
2022/04/19	2	22.85	0	0.00	22.65	2	3,199	0.06%
2022/04/18	2	23.00	0	0.00	23.00	2	3,397	0.06%
2022/04/15	6.1	24.39	2	24.25	23.65	4.1	3,569	0.11%
2022/04/14	5	24.46	17.1	24.67	24.55	-12	3,619	-0.33%
2022/04/13	12	23.95	7	23.91	23.55	5	3,572	0.14%
2022/04/12	10	23.93	23	24.19	23.65	-13	3,674	-0.35%
2022/04/11	9.1	24.36	0	0.00	23.80	9.1	3,812	0.24%
2022/04/07	2	25.35	3	26.30	24.65	-1	4,057	-0.02%
2022/04/06	1	25.80	2.8	26.28	26.20	-1.8	4,132	-0.04%
2022/04/01	5.1	25.02	5	25.96	26.05	0.1	4,257	0.00%
2022/03/31	34	26.15	40	26.39	25.75	-6	4,260	-0.14%
2022/03/30	0	0.00	5	24.95	24.95	-5	4,330	-0.12%
2022/03/28	2	22.13	1	22.25	22.50	1	5,253	0.02%
2022/03/25	17	22.86	0	0.00	22.60	17	5,846	0.29%
2022/03/24	0	0.00	1	23.60	23.40	-1	6,079	-0.02%
2022/03/23	0	0.00	5	23.35	23.10	-5	6,215	-0.08%
2022/03/22	5	22.30	0	0.00	23.15	5	6,443	0.08%
2022/03/21	6	22.57	0.1	22.75	22.55	5.9	6,472	0.09%
2022/03/18	0	0.00	1	22.80	22.80	-1	6,478	-0.02%
2022/03/17	0.1	22.20	1	22.55	22.40	-0.9	6,489	-0.01%
2022/03/14	2	22.45	1	23.00	22.85	1	6,473	0.02%
2022/03/11	1	22.35	0	0.00	22.50	1	6,479	0.02%
2022/03/10	18	23.02	0	0.00	22.80	18	6,492	0.28%
2022/03/08	1	22.80	0	0.00	22.60	1	6,525	0.02%
2022/03/07	6	23.77	53	23.55	23.50	-47	6,545	-0.72%
2022/03/03	1.1	25.60	0	0.00	25.45	1.1	6,722	0.02%
2022/03/02	10	25.42	0	0.00	25.60	10	6,770	0.15%
2022/03/01	1	25.90	2	25.95	26.05	-1	6,805	-0.01%
2022/02/22	3	25.93	0	0.00	26.05	3	6,821	0.04%
2022/02/21	1.2	26.89	0	0.00	26.65	1.2	6,819	0.02%
2022/02/18	0	0.00	5	27.67	27.70	-5	6,805	-0.07%
2022/02/17	0	0.00	0.1	28.23	27.85	-0.1	6,836	0.00%
2022/02/16	3	28.90	18.2	28.38	28.35	-15.2	6,894	-0.22%
2022/02/15	11.1	28.95	5	28.42	28.00	6.1	6,930	0.09%
2022/02/14	2	27.88	3	27.92	28.70	-1	6,865	-0.01%
2022/02/11	0	0.00	15	27.87	27.80	-15	6,874	-0.22%
2022/02/10	4	28.55	8	28.24	27.85	-4	6,870	-0.06%
2022/02/09	7	27.83	3.7	28.42	28.45	3.3	6,855	0.05%
2022/02/08	0	0.00	1	26.75	27.10	-1	6,784	-0.01%
2022/02/07	3	26.08	1	25.95	26.90	2	6,780	0.03%
2022/01/26	7	26.09	18	25.80	25.80	-11	6,793	-0.16%
2022/01/25	4	25.89	1	26.95	25.65	3	6,827	0.04%
2022/01/24	2	25.98	16	26.35	26.45	-14	6,900	-0.20%
2022/01/21	19	27.25	11	27.45	27.45	8	6,890	0.12%
2022/01/20	24	27.24	14.2	27.92	27.60	9.8	6,835	0.14%
2022/01/19	9	27.64	14	27.77	27.20	-5	6,747	-0.07%
2022/01/18	53.2	29.29	37	29.37	28.70	16.2	6,671	0.24%
2022/01/17	4	27.50	6.1	28.65	28.65	-2.1	6,379	-0.03%
2022/01/14	13.1	26.04	5	27.45	26.05	8.1	6,260	0.13%
2022/01/13	1	28.40	20	28.40	28.40	-19	6,098	-0.31%
2022/01/12	44	29.35	4	28.81	28.75	40	6,052	0.66%
2022/01/11	3	29.97	7.6	30.52	29.15	-4.6	5,910	-0.08%
2022/01/10	18	32.07	10.1	31.45	31.00	8	5,714	0.14%
2022/01/07	1.6	33.28	4	33.89	34.20	-2.4	5,539	-0.04%
2022/01/06	1	34.75	2.1	35.57	35.75	-1.1	5,484	-0.02%
2022/01/05	6.7	35.33	14.3	35.61	34.95	-7.6	5,440	-0.14%
2022/01/04	8	35.77	5.6	35.13	36.50	2.4	5,338	0.04%
2022/01/03	14	31.26	23.2	32.24	33.20	-9.2	5,185	-0.18%
2021/12/30	20.1	32.88	22	32.89	31.90	-1.9	5,084	-0.04%
2021/12/29	83	35.52	11	35.42	35.40	72	4,943	1.46%
2021/12/28	12.1	41.26	10.8	39.92	38.10	1.3	4,852	0.03%
2021/12/27	251.5	38.00	8.8	38.03	38.05	242.7	4,714	5.15%	大買/鉅額交易
2021/12/15	13.2	18.09	6.2	17.93	18.10	7	4,615	0.15%
2021/12/14	262.7	19.19	158.4	19.00	19.30	104.3	4,370	2.39%	大買/大賣/鉅額交易
2021/12/13	26	17.89	6	17.95	17.95	20	3,698	0.54%
2021/12/10	23	15.44	100	16.32	16.35	-77	3,535	-2.18%
2021/12/09	5	14.86	148	14.90	14.90	-143	2,964	-4.82%	大賣/鉅額交易
2021/12/08	5	13.55	60.1	13.55	13.55	-55.1	2,751	-2.00%
2021/12/07	8	12.18	139	12.34	12.35	-131	2,628	-4.98%	大賣/鉅額交易
2021/12/06	1	10.90	0	0.00	11.25	1	2,410	0.04%
2021/12/03	1	10.90	0	0.00	10.95	1	2,397	0.04%
2021/12/02	3	11.03	0	0.00	10.90	3	2,417	0.12%
2021/11/30	0	11.30	0	0.00	11.05	0	2,485	0.00%
2021/11/29	0	0.00	23	11.01	11.20	-23	2,552	-0.90%
2021/11/26	16	11.12	12	11.31	11.15	4	2,555	0.16%
2021/11/25	13	11.40	5	11.45	11.50	8	2,629	0.30%
2021/11/24	0	0.00	7.1	11.33	11.20	-7.1	2,823	-0.25%
2021/11/23	0	0.00	40	11.17	11.10	-40	2,894	-1.38%
2021/11/22	60	11.72	0	0.00	11.55	60	2,939	2.04%
2021/11/19	15	11.63	10	11.50	11.55	5	2,918	0.17%
2021/11/18	0	0.00	50	11.68	11.85	-50	2,859	-1.75%
2021/11/17	11	11.10	0	0.00	11.20	11	2,825	0.39%
2021/11/16	1	10.95	0	0.00	10.90	1	2,859	0.03%
2021/11/15	0	0.00	1	10.80	10.85	-1	2,993	-0.03%
2021/11/12	0	0.00	11.1	10.58	10.45	-11.1	3,075	-0.36%
2021/11/11	3	10.15	60	10.22	10.10	-57	3,065	-1.86%
2021/11/10	0	0.00	5	10.40	10.30	-5	3,068	-0.16%
2021/11/09	10	10.70	10	10.55	10.60	0	3,054	0.00%
2021/11/08	5	10.18	0	0.00	10.15	5	3,039	0.16%
2021/11/05	4	10.41	0	0.00	10.45	4	3,083	0.13%
2021/11/04	15	10.90	2	10.95	10.80	13	3,045	0.43%
2021/11/02	1	9.97	2	10.00	10.00	-1	2,913	-0.03%
2021/11/01	1	9.93	1	9.92	10.05	0	2,887	0.00%
2021/10/29	0	0.00	2	9.70	9.60	-2	2,837	-0.07%
2021/10/28	10	9.53	0	0.00	9.57	10	2,845	0.35%
2021/10/27	0	0.00	2	9.60	9.56	-2	2,830	-0.07%
2021/10/26	13	9.32	0	0.00	9.33	13	2,806	0.46%
2021/10/25	19	9.44	0	0.00	9.33	19	2,798	0.68%
2021/10/22	7	9.55	1	9.89	9.55	6	2,766	0.22%
2021/10/21	7	9.54	2	9.14	9.63	5	2,721	0.18%
2021/10/20	4	9.18	19	8.59	9.30	-15	2,640	-0.57%
2021/10/19	3	8.56	5	8.57	8.56	-2	2,612	-0.08%
2021/10/18	5	8.51	0	0.00	8.51	5	2,622	0.19%
2021/10/15	2	8.68	0	0.00	8.64	2	2,629	0.08%
2021/10/14	2	8.64	1.1	8.75	8.60	0.9	2,638	0.04%
2021/10/12	3	8.80	0	0.00	8.78	3	2,647	0.11%
2021/10/08	1	8.70	1	8.78	8.90	0	2,639	0.00%
2021/10/07	0	0.00	1	8.80	8.86	-1	2,642	-0.04%
2021/10/06	1	8.70	0	0.00	8.70	1	2,659	0.04%
2021/10/05	0	0.00	1	9.00	8.90	-1	2,664	-0.04%
2021/10/04	2	8.94	2	9.03	8.80	0	2,669	0.00%
2021/10/01	2	8.93	1	9.03	9.00	1	2,691	0.04%
2021/09/30	2	9.04	1	9.10	9.03	1	2,699	0.04%
2021/09/29	0	0.00	5	8.95	8.94	-5	2,781	-0.18%
2021/09/28	1	9.15	0	0.00	9.10	1	2,853	0.04%
2021/09/27	2	9.33	0	0.00	9.24	2	2,915	0.07%
2021/09/23	0	0.00	1	9.70	9.49	-1	2,995	-0.03%
2021/09/22	10	9.50	0	0.00	9.40	10	3,116	0.32%
2021/09/17	3	9.60	3	9.69	10.00	0	3,186	0.00%
2021/09/16	7	10.06	8	10.10	9.88	-1	3,238	-0.03%
2021/09/15	3	8.89	3	9.38	9.88	0	3,308	0.00%
2021/09/14	9	8.96	3	9.10	8.99	6	3,302	0.18%
2021/09/13	3	8.83	0	0.00	8.88	3	3,298	0.09%
2021/09/10	2	9.22	1	9.35	9.13	1	3,282	0.03%
2021/09/09	3	9.22	0	0.00	9.15	3	3,292	0.09%
2021/09/08	2	9.43	5	9.52	9.25	-3	3,283	-0.09%
2021/09/07	2	9.51	3	9.67	9.50	-1	3,260	-0.03%
2021/09/06	2	9.35	136	9.31	9.19	-134	3,241	-4.13%	大賣/鉅額交易
2021/09/03	19	10.17	0	0.00	10.20	19	3,180	0.60%
2021/09/02	27	10.32	2	10.35	10.10	25	3,143	0.80%
2021/09/01	5	10.92	6	11.06	10.85	-1	3,053	-0.03%
2021/08/31	26	10.89	6	10.97	11.30	20	3,006	0.67%
2021/08/30	27	11.05	12	11.16	11.45	15	2,907	0.52%
2021/08/27	1	10.40	18	10.32	10.45	-17	2,680	-0.63%
2021/08/26	10	9.12	0	0.00	9.54	10	2,581	0.39%
2021/08/25	0	0.00	15	8.67	8.68	-15	2,492	-0.60%
2021/08/24	0	0.00	20	9.04	8.50	-20	2,471	-0.81%
2021/08/23	0	0.00	10	9.08	9.10	-10	2,419	-0.41%
2021/08/20	7	8.88	0	0.00	8.88	7	2,338	0.30%
2021/08/19	4	9.86	20	9.86	9.86	-16	2,243	-0.71%
2021/08/18	95	10.91	0	0.00	10.95	95	2,061	4.61%
2021/08/17	0	0.00	50	11.85	11.85	-50	1,929	-2.59%
2021/08/16	50	11.80	0	0.00	11.90	50	1,912	2.61%
2021/08/13	0	0.00	1.1	11.74	11.75	-1.1	1,901	-0.06%
2021/08/11	5	11.20	0	0.00	11.20	5	1,885	0.27%
2021/08/06	148	12.09	0	0.00	12.05	148	1,818	8.14%	大買/鉅額交易
2021/08/04	0	0.00	6	12.10	12.15	-6	1,875	-0.32%
2021/08/03	6	12.00	0.4	11.95	12.05	5.6	1,902	0.30%
2021/08/02	2	11.70	0.3	11.75	11.75	1.7	1,994	0.08%
2021/07/29	0	0.00	4	11.80	11.90	-4	2,166	-0.18%
2021/07/28	10	11.26	1	11.30	11.55	9	2,167	0.42%
2021/07/27	5	11.69	0	0.00	11.65	5	2,188	0.23%
2021/07/23	2	11.28	0	0.00	11.35	2	2,183	0.09%
2021/07/22	16	11.25	0	0.00	11.40	16	2,193	0.73%
2021/07/21	25	11.50	0	0.00	11.40	25	2,196	1.14%
2021/07/20	2	11.30	0	0.00	11.50	2	2,202	0.09%
2021/07/19	60	11.57	0	0.00	11.60	60	2,202	2.72%
2021/07/13	0	0.00	10	11.30	11.50	-10	2,308	-0.43%
2021/07/12	1	11.30	0	0.00	11.50	1	2,290	0.04%
2021/07/08	0	0.00	2	11.75	11.80	-2	2,285	-0.09%
2021/07/07	2	11.63	2	11.90	11.95	0	2,281	0.00%
2021/07/06	0	0.00	16	10.91	11.50	-16	2,297	-0.70%
2021/07/05	12	11.83	10	11.70	11.70	2	2,215	0.09%
2021/07/02	0	0.00	1	13.85	13.00	-1	2,150	-0.05%
2021/07/01	15	13.15	11	13.41	13.25	4	2,102	0.19%
2021/06/30	0	0.00	2	12.78	12.75	-2	2,043	-0.10%
2021/06/29	0	0.00	5	13.03	12.60	-5	2,001	-0.25%
2021/06/28	2	12.20	24.1	11.88	12.20	-22.1	1,873	-1.18%
2021/06/25	9	11.32	17	11.38	11.10	-8	1,791	-0.45%
2021/06/24	0	0.00	104	10.96	11.00	-104	1,721	-6.04%	大賣/鉅額交易
2021/06/23	4	9.60	29	9.81	10.00	-25	1,614	-1.55%
2021/06/22	6	9.49	34	9.50	9.46	-28	1,564	-1.79%
2021/06/21	5	9.43	20	9.47	9.46	-15	1,544	-0.97%
2021/06/18	0	0.00	30	9.33	9.29	-30	1,529	-1.96%
2021/06/17	0	0.00	17	8.99	8.98	-17	1,509	-1.13%
2021/06/15	0	0.00	10	8.71	8.74	-10	1,492	-0.67%
2021/06/11	0	0.00	29	8.45	8.45	-29	1,475	-1.97%
2021/06/10	0	0.00	3	8.26	8.35	-3	1,463	-0.21%
2021/06/07	0	0.00	3	8.05	8.15	-3	1,460	-0.21%
2021/06/04	29	8.27	0	0.00	8.17	29	1,455	1.99%
2021/06/03	20	8.31	5	8.36	8.35	15	1,455	1.03%
2021/06/01	21	8.21	22	8.19	8.23	-1	1,460	-0.07%
2021/05/31	0	0.00	51	8.04	8.00	-51	1,455	-3.50%
2021/05/26	2	7.95	0	0.00	7.98	2	1,478	0.14%
2021/05/17	0	0.00	10	6.84	7.03	-10	1,476	-0.68%
2021/05/11	1	7.85	0	0.00	7.86	1	1,353	0.07%
2021/05/10	12	7.85	0	0.00	8.35	12	1,313	0.91%
2021/05/07	51	9.40	10	9.80	8.72	41	1,194	3.43%
2021/05/04	15	8.64	0	0.00	8.75	15	996	1.50%
2021/04/29	0	0.00	5	9.70	9.79	-5	957	-0.52%
2021/04/26	0	0.00	1	9.40	9.61	-1	924	-0.11%
2021/04/22	6	8.81	3	9.97	9.00	3	895	0.33%
2021/04/21	0	0.00	7	9.63	9.75	-7	849	-0.82%
2021/04/20	21	8.41	0	0.00	9.05	21	799	2.63%
2021/04/13	10	8.24	0	0.00	8.29	10	744	1.34%
2021/04/12	20	8.15	0	0.00	8.26	20	718	2.78%
2021/04/08	1	7.47	5	7.50	7.48	-4	675	-0.59%
2021/03/29	1	6.30	0	0.00	6.46	1	679	0.15%
2021/03/26	139	6.56	70	6.33	6.47	69	669	10.30%	大買/
2021/03/25	2	7.00	0	0.00	7.00	2	612	0.33%
2021/03/24	31	7.00	0	0.00	7.08	31	614	5.04%
2021/03/23	97	7.38	0	0.00	7.15	97	606	15.99%
2021/03/22	0	0.00	5	7.15	7.15	-5	591	-0.85%
2021/03/19	5	6.97	10	6.98	6.95	-5	581	-0.86%
2021/03/18	4	6.87	0	0.00	6.93	4	580	0.69%
2021/03/17	3	6.84	4	6.90	6.86	-1	578	-0.17%
2021/03/16	5	6.77	0	0.00	6.80	5	583	0.86%
2021/03/12	15	6.75	0	0.00	6.85	15	601	2.50%
2021/03/10	5	6.84	0	0.00	6.95	5	642	0.78%
2021/03/09	7	6.66	0	0.00	6.96	7	644	1.09%
2021/03/08	5	6.77	0	0.00	6.78	5	651	0.77%
2021/03/05	19	6.87	1	7.00	6.96	18	663	2.71%
2021/02/26	0	0.00	1	7.20	7.37	-1	652	-0.15%
2021/02/25	0	0.00	2.1	6.99	7.02	-2.1	635	-0.33%
2021/02/24	1	6.80	1	6.70	6.78	0	624	0.00%
2021/02/23	0	0.00	1.4	6.50	6.57	-1.4	623	-0.23%
2021/02/22	0	0.00	2	6.31	6.50	-2	620	-0.32%
2021/02/19	0	0.00	1	6.25	6.26	-1	617	-0.16%
2021/02/18	0	0.00	1	6.20	6.24	-1	644	-0.16%
2021/02/17	0	0.00	2	6.22	6.20	-2	651	-0.31%
2021/02/03	0	0.00	1	6.00	6.00	-1	646	-0.15%
2021/02/02	0	0.00	0.3	5.87	5.93	-0.3	645	-0.05%
2021/01/26	0	0.00	2	5.83	5.95	-2	643	-0.31%
2021/01/22	10	5.65	0	0.00	5.78	10	639	1.56%
2021/01/11	15	6.11	0	0.00	6.17	15	603	2.48%
2020/12/25	0	0.00	60	6.08	6.09	-60	505	-11.88%
2020/12/24	50	6.00	1	6.00	6.00	49	492	9.95%
2020/12/18	0	0.00	7	5.59	5.58	-7	542	-1.29%
2020/12/16	0	0.00	13	5.55	5.58	-13	549	-2.37%
2020/12/11	0	0.00	2	5.52	5.60	-2	541	-0.37%
2020/12/09	0	0.00	25.7	5.78	5.80	-25.7	538	-4.78%
2020/12/02	0	0.00	5	5.38	5.40	-5	505	-0.99%
2020/12/01	0	0.00	2	5.37	5.36	-2	519	-0.38%
2020/11/30	0	0.00	1	5.15	5.08	-1	508	-0.20%
2020/11/27	0	0.00	6	5.08	5.09	-6	505	-1.19%
2020/11/26	0	0.00	1	5.05	5.02	-1	511	-0.20%
2020/11/20	5	4.96	7	4.96	5.00	-2	522	-0.38%
2020/11/18	0	0.00	7	5.05	5.01	-7	521	-1.34%
2020/11/17	0	0.00	10	4.98	5.00	-10	515	-1.94%
2020/11/16	0	0.00	4	4.71	4.76	-4	495	-0.81%
2020/11/10	0	0.00	4	4.63	4.60	-4	778	-0.51%
2020/11/09	0	0.00	4	4.56	4.60	-4	815	-0.49%
2020/11/04	0	0.00	69	4.55	4.52	-69	927	-7.44%
2020/11/03	0	0.00	19	4.50	4.50	-19	934	-2.03%
2020/11/02	0	0.00	27	4.48	4.49	-27	941	-2.87%
2020/10/30	0	0.00	14	4.48	4.45	-14	940	-1.49%
2020/10/29	0	0.00	31	4.48	4.40	-31	940	-3.30%
2020/10/28	0	0.00	15	4.49	4.40	-15	937	-1.60%
2020/10/27	0	0.00	26	4.47	4.50	-26	933	-2.78%
2020/10/26	0	0.00	26	4.43	4.47	-26	932	-2.79%
2020/10/23	0	0.00	34	4.42	4.42	-34	930	-3.66%
2020/10/22	0	0.00	72	4.46	4.44	-72	932	-7.72%
2020/10/21	0	0.00	1	4.55	4.49	-1	931	-0.11%
2020/10/20	0	0.00	8	4.61	4.61	-8	935	-0.86%
2020/10/19	0	0.00	10	4.58	4.59	-10	940	-1.06%
2020/10/14	5	4.61	0	0.00	4.66	5	936	0.53%
2020/10/13	0	0.00	6	4.76	4.76	-6	934	-0.64%
2020/10/12	0	0.00	8	4.79	4.77	-8	935	-0.86%
2020/10/08	0	0.00	4	4.76	4.76	-4	939	-0.43%
2020/10/07	3	4.81	4	4.87	4.75	-1	946	-0.11%
2020/10/06	0	0.00	7	4.83	4.87	-7	955	-0.73%
2020/10/05	0	0.00	13.4	4.83	4.83	-13.4	964	-1.38%
2020/09/30	0	0.00	8	4.93	4.94	-8	973	-0.82%
2020/09/29	0	0.00	9	4.91	4.91	-9	970	-0.93%
2020/09/28	0	0.00	4	4.91	4.91	-4	977	-0.41%
2020/09/25	2	4.77	0	0.00	4.88	2	977	0.20%
2020/09/24	3	5.15	91	5.20	5.24	-88	957	-9.19%
2020/09/23	0	0.00	4	4.89	4.94	-4	899	-0.44%
2020/09/22	10	4.75	0	0.00	4.75	10	886	1.13%
2020/09/18	1	4.71	0	0.00	4.68	1	876	0.11%
2020/09/15	2	4.65	0	0.00	4.75	2	876	0.23%
2020/09/11	1	4.86	0	0.00	4.88	1	885	0.11%
2020/09/10	2	5.00	0	0.00	4.96	2	878	0.23%
2020/09/09	0	0.00	11	5.08	5.01	-11	880	-1.25%
2020/09/08	2	5.04	1	5.07	5.06	1	876	0.11%
2020/09/07	4	5.15	11	5.22	5.08	-7	880	-0.80%
2020/09/04	0	0.00	63	5.06	5.15	-63	858	-7.34%
2020/09/03	0	0.00	41	4.95	4.99	-41	833	-4.92%
2020/09/02	2.9	4.82	6	4.84	4.82	-3.1	826	-0.37%
2020/09/01	0	0.00	8	4.85	4.83	-8	824	-0.97%
2020/08/31	0	0.00	39	4.80	4.82	-39	809	-4.82%
2020/08/28	1	4.80	0	0.00	4.82	1	805	0.12%
2020/08/25	0	0.00	2	4.85	4.67	-2	810	-0.25%
2020/08/24	0	0.00	39	4.62	4.70	-39	827	-4.71%
2020/08/21	0	0.00	1	4.50	4.50	-1	821	-0.12%
2020/08/19	0	0.00	3	4.65	4.65	-3	809	-0.37%
2020/08/18	5	4.56	0	0.00	4.57	5	799	0.63%
2020/08/14	7	5.62	0	0.00	5.49	7	713	0.98%
2020/08/13	0	0.00	983	5.43	5.43	-983	530	-185.13%	大賣/鉅額交易
2020/08/07	0	0.00	15	4.15	4.15	-15	416	-3.60%
2020/08/06	5	4.06	0	0.00	4.12	5	394	1.27%
2020/07/31	2	3.69	0	0.00	3.76	2	382	0.52%
2020/07/30	5	3.68	0	0.00	3.76	5	381	1.31%
2020/07/29	4	3.68	0	0.00	3.73	4	382	1.05%
2020/07/28	23	3.68	0	0.00	3.65	23	386	5.95%
2020/07/27	36	3.72	0	0.00	3.70	36	387	9.30%
2020/07/24	32	3.78	0	0.00	3.72	32	382	8.36%
2020/07/23	93	3.84	0	0.00	3.80	93	376	24.72%
2020/07/22	19	3.88	0	0.00	3.88	19	369	5.14%
2020/07/21	85	3.86	0	0.00	3.88	85	362	23.44%
2020/07/20	15	3.75	0	0.00	3.83	15	361	4.15%
2020/07/17	25	3.81	0	0.00	3.81	25	360	6.94%
2020/07/16	112	3.81	0	0.00	3.77	112	354	31.60%	大買/鉅額交易
2020/07/15	65	3.79	0	0.00	3.80	65	353	18.41%
2020/07/14	119	3.83	0	0.00	3.75	119	351	33.88%	大買/鉅額交易
2020/07/13	92	3.85	7	3.92	3.80	85	348	24.38%
2020/07/03	0	0.00	8	3.58	3.54	-8	298	-2.68%
2020/06/22	20	3.85	0	0.00	3.85	20	284	7.03%
2020/06/17	0	0.00	10	3.89	3.90	-10	271	-3.68%
2020/06/16	0	0.00	10	3.76	3.76	-10	266	-3.75%
2020/06/03	0	0.00	20	3.94	3.98	-20	280	-7.13%
2020/05/29	0	0.00	5	4.11	3.84	-5	285	-1.75%
2020/05/28	0	0.00	13	4.00	3.99	-13	285	-4.56%
2020/05/27	0	0.00	13	3.68	3.73	-13	281	-4.62%
2020/05/22	8	3.30	1	3.49	3.54	7	305	2.29%
2020/05/18	5	3.47	20	3.47	3.47	-15	307	-4.87%
2020/05/15	0	0.00	10	3.10	3.16	-10	296	-3.37%
2020/05/14	0	0.00	14	3.11	3.11	-14	293	-4.77%
2020/05/07	0	0.00	10	3.02	3.06	-10	303	-3.30%
2020/05/05	0	0.00	20	3.05	3.11	-20	307	-6.51%
2020/04/27	0	0.00	5	3.07	3.08	-5	308	-1.62%
2020/04/23	0	0.00	5	3.10	3.11	-5	312	-1.60%
2020/04/16	0	0.00	5	3.00	2.99	-5	327	-1.53%
2020/04/14	0	0.00	5	3.00	2.95	-5	332	-1.50%
2020/04/10	0	0.00	5	2.97	3.00	-5	333	-1.50%
2020/04/08	0	0.00	5	3.19	3.15	-5	331	-1.51%
2020/03/25	1	2.88	0	0.00	2.85	1	338	0.30%
2020/03/24	1	2.82	0	0.00	2.93	1	340	0.29%
2020/03/23	5	2.85	0	0.00	2.94	5	351	1.42%
2020/03/20	3	2.99	5	2.99	2.95	-2	356	-0.56%
2020/03/19	1	2.83	0	0.00	2.83	1	354	0.28%
2020/03/10	0	0.00	17	3.40	3.58	-17	328	-5.18%
2020/03/04	0	0.00	42	3.82	3.95	-42	320	-13.09%
2020/03/03	0	0.00	303	3.93	3.91	-303	322	-94.10%	大賣/鉅額交易
2020/03/02	0	0.00	5	4.00	4.00	-5	309	-1.62%
2020/02/26	0	0.00	17	3.85	3.89	-17	283	-5.99%
2020/02/17	0	0.00	5	3.51	3.51	-5	333	-1.50%
2020/02/11	0	0.00	1	3.33	3.33	-1	324	-0.31%
2020/02/07	0	0.00	5	3.30	3.27	-5	319	-1.57%
2020/01/30	0	0.00	10	3.05	3.10	-10	315	-3.17%
2020/01/13	0	0.00	20	3.20	3.22	-20	319	-6.25%
2020/01/07	0	0.00	15	3.08	3.10	-15	308	-4.86%
2019/12/25	0	0.00	35	3.09	3.15	-35	295	-11.84%
2019/12/18	0	0.00	5	3.15	3.19	-5	281	-1.77%
2019/12/13	30	2.93	0	0.00	3.03	30	264	11.34%
2019/12/10	0	0.00	9	2.83	2.86	-9	255	-3.52%
2019/12/05	11	2.90	5	2.87	2.92	6	252	2.38%
2019/12/03	5	2.82	0	0.00	2.83	5	250	2.00%
2019/11/29	10	2.75	0	0.00	2.82	10	248	4.02%
2019/11/26	5	2.70	0	0.00	2.71	5	229	2.18%
2019/11/25	1	2.90	0	0.00	2.90	1	214	0.47%
2019/11/22	3	2.92	10	2.90	2.92	-7	213	-3.28%
2019/11/19	125	2.59	0	0.00	2.70	125	205	60.91%	大買/鉅額交易
2019/11/08	0	0.00	20	3.15	3.15	-20	131	-15.17%
2019/11/06	0	0.00	2	3.12	3.12	-2	127	-1.57%
2019/11/05	0	0.00	6	3.10	3.12	-6	129	-4.62%
2019/11/04	0	0.00	5	3.10	3.10	-5	128	-3.89%
2019/10/28	0	0.00	4	3.09	3.07	-4	138	-2.89%
2019/10/22	0	0.00	25	2.95	3.00	-25	149	-16.69%
2019/10/14	10	2.95	5	2.94	2.87	5	147	3.39%
2019/10/07	4	2.94	0	0.00	2.94	4	153	2.61%
2019/10/02	0	0.00	10	2.97	2.98	-10	156	-6.41%
2019/09/27	2	2.94	10	2.89	2.94	-8	158	-5.06%
2019/09/26	25	2.94	0	0.00	2.96	25	160	15.59%
2019/09/25	13	2.98	5	2.94	2.95	8	160	4.98%
2019/09/24	10	2.99	0	0.00	2.97	10	160	6.21%
2019/09/20	5	2.99	0	0.00	2.98	5	162	3.08%
2019/09/19	30	2.99	0	0.00	3.00	30	164	18.23%
2019/09/18	39	2.99	0	0.00	3.00	39	165	23.57%
2019/09/17	43	3.00	0	0.00	2.96	43	171	25.11%
2019/09/16	4	2.99	0	0.00	3.00	4	174	2.29%
2019/09/03	0	0.00	30	2.95	2.96	-30	201	-14.89%
2019/08/27	0	0.00	10	3.00	3.01	-10	225	-4.44%
2019/08/01	0	0.00	13	3.16	3.15	-13	233	-5.56%
2019/07/30	0	0.00	0.1	3.10	3.10	-0.1	230	-0.03%
2019/07/17	0	0.00	0.4	3.10	3.12	-0.4	204	-0.18%
2019/07/05	0	0.00	0.2	3.26	3.26	-0.2	216	-0.08%
2019/05/21	0	0.00	10	3.20	3.22	-10	284	-3.52%
2019/05/14	1	3.55	0	0.00	3.43	1	283	0.35%
2019/05/10	2	3.63	0	0.00	3.63	2	280	0.71%
2019/05/09	2	3.67	0	0.00	3.67	2	279	0.72%
2019/05/07	0	0.00	1	3.67	3.67	-1	281	-0.36%
2019/04/24	1	3.70	0	0.00	3.76	1	280	0.36%
2019/04/23	1	3.71	5	3.71	3.75	-4	278	-1.44%
2019/04/22	2	3.79	0	0.00	3.80	2	278	0.72%
2019/03/29	0	0.00	3	3.86	3.86	-3	254	-1.18%
2019/03/25	3	3.93	0	0.00	4.00	3	247	1.21%
2019/03/19	2	3.70	0	0.00	3.70	2	242	0.83%
2019/03/18	6	3.94	0	0.00	3.85	6	235	2.54%
2019/03/11	0	0.00	1	3.99	3.99	-1	198	-0.50%
2019/03/06	12	3.48	0	0.00	3.46	12	174	6.88%
2019/02/25	0	0.00	10	3.38	3.37	-10	176	-5.68%
2019/02/11	0	0.00	1	3.30	3.30	-1	165	-0.61%
2019/01/14	0	0.00	50	3.07	3.06	-50	158	-31.64%
2018/10/01	0	0.00	0.5	3.30	3.41	-0.5	136	-0.39%
2018/09/25	0	0.00	10	3.48	3.48	-10	138	-7.20%
2018/09/04	0	0.00	2.7	3.74	3.78	-2.7	139	-1.92%
2018/08/27	0	0.00	5	3.63	3.68	-5	171	-2.92%
2018/07/10	0	0.00	6	3.46	3.54	-6	325	-1.84%
2018/06/11	15	3.80	0	0.00	3.80	15	679	2.21%
2018/06/06	0	0.00	10	4.06	4.07	-10	701	-1.43%
2018/06/04	30	4.10	0	0.00	4.21	30	714	4.20%
2018/06/01	2	4.12	0	0.00	4.15	2	704	0.28%
2018/05/31	30	3.69	0	0.00	3.78	30	676	4.43%
2018/05/30	61	3.41	0	0.00	3.60	61	660	9.23%
2018/05/28	35	3.40	0	0.00	3.25	35	658	5.31%
2018/05/21	0	0.00	2	3.19	3.22	-2	689	-0.29%
2018/05/11	5	3.22	0	0.00	3.21	5	797	0.63%
2018/05/02	10	3.20	0	0.00	3.14	10	907	1.10%
2018/04/12	0	0.00	7	3.14	3.21	-7	1,093	-0.64%
2018/04/11	0	0.00	10	2.97	3.45	-10	1,109	-0.90%
2018/04/03	10	4.08	16	4.06	4.05	-6	1,134	-0.53%
2018/03/31	8	4.22	0	0.00	4.25	8	1,127	0.71%
2018/03/23	5	4.34	0	0.00	4.50	5	1,436	0.35%
2018/03/22	5	4.45	5	4.45	4.43	0	1,429	0.00%
2018/03/21	9	4.56	0	0.00	4.56	9	1,412	0.64%
2018/03/20	2	4.97	0	0.00	4.99	2	1,329	0.15%
2018/03/15	0	0.00	12	5.17	5.14	-12	1,422	-0.84%
2018/03/14	2	5.06	12	5.06	5.02	-10	1,476	-0.68%
2018/03/13	0	0.00	13	5.10	5.09	-13	1,547	-0.84%
2018/03/08	1	5.00	0	0.00	4.97	1	1,586	0.06%
2018/03/06	1	4.79	0	0.00	4.82	1	1,625	0.06%
2018/02/27	5	4.94	0	0.00	4.86	5	1,798	0.28%
2018/02/23	13	4.95	0	0.00	4.99	13	2,002	0.65%
2018/02/22	0	0.00	20	4.83	4.93	-20	2,368	-0.84%
2018/02/09	5	4.52	0	0.00	4.58	5	2,915	0.17%
2018/02/08	6	4.65	0	0.00	4.75	6	2,928	0.20%
2018/02/07	10	4.50	0	0.00	4.48	10	2,909	0.34%
2018/02/06	14	4.55	0	0.00	4.43	14	2,896	0.48%
2018/02/05	5	4.79	0	0.00	4.88	5	2,850	0.18%
2018/02/02	15	4.98	0	0.00	4.98	15	2,844	0.53%
2018/02/01	0	0.00	11	5.00	5.05	-11	2,842	-0.39%
2018/01/31	5	4.93	0	0.00	4.95	5	2,834	0.18%
2018/01/30	5	5.16	0	0.00	5.05	5	2,823	0.18%
2018/01/29	5	5.35	0	0.00	5.27	5	2,800	0.18%
2018/01/25	0	0.00	0.2	5.35	5.35	-0.2	2,788	-0.01%
2018/01/24	0	0.00	10	5.35	5.36	-10	2,776	-0.36%
2018/01/23	5	5.29	0	0.00	5.31	5	2,775	0.18%
2018/01/22	5	5.29	0	0.00	5.30	5	2,777	0.18%
2018/01/19	5	5.36	0	0.00	5.36	5	2,769	0.18%
2018/01/18	1	5.48	0	0.00	5.48	1	2,762	0.04%
2018/01/17	20	5.56	0	0.00	5.53	20	2,761	0.72%
2018/01/15	0	0.00	1	5.65	5.65	-1	2,753	-0.04%
2018/01/10	10	5.43	0	0.00	5.33	10	2,713	0.37%
2018/01/09	10	5.52	0	0.00	5.48	10	2,703	0.37%
2018/01/08	11	5.47	11	5.49	5.47	0	2,707	0.00%
2018/01/04	10	5.70	0	0.00	5.73	10	2,685	0.37%
2018/01/03	4	5.92	0	0.00	5.80	4	2,694	0.15%
2018/01/02	1	5.75	0	0.00	5.85	1	2,681	0.04%