麗臺 (2465)-國泰券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
126.5
漲跌
▲1.5
漲幅
+1.20%
成交量
3,587張
產業
上市電腦週邊類股
395人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

麗臺 (2465)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/06/24	0	0.00	0.1	122.00	121.50	-0.1	5,258	0.00%
2024/06/20	0	0.00	1.1	126.95	126.00	-1.1	5,336	-0.02%
2024/06/19	0	0.00	1	127.00	128.00	-1	5,358	-0.02%
2024/06/18	0	0.00	0.1	126.00	126.00	-0.1	5,378	0.00%
2024/06/17	0	0.00	0.2	127.50	125.50	-0.2	5,414	0.00%
2024/06/14	1.4	131.86	1	131.00	128.50	0.4	5,434	0.01%
2024/06/13	1	129.00	1	128.00	129.00	0	5,414	0.00%
2024/06/11	1	127.00	0.1	125.00	123.00	0.9	5,451	0.02%
2024/06/07	2	129.75	2.1	126.57	126.50	-0.1	5,533	0.00%
2024/06/06	0.1	129.50	2.1	127.57	130.50	-2	5,563	-0.04%
2024/06/05	3.2	128.25	3.2	129.16	127.50	0	5,583	0.00%
2024/06/04	11.2	138.40	5.1	135.80	128.00	6.1	5,604	0.11%
2024/06/03	13	132.15	23	135.04	137.50	-10	5,048	-0.20%
2024/05/31	3	127.17	4.3	127.42	125.00	-1.3	4,909	-0.03%
2024/05/30	0.4	129.00	0	0.00	124.50	0.4	4,891	0.01%
2024/05/29	0	0.00	4	124.00	129.00	-4	4,780	-0.08%
2024/05/28	1	131.50	1	131.50	125.00	0	4,757	0.00%
2024/05/27	0	0.00	11	124.91	128.00	-11	4,746	-0.23%
2024/05/24	1	123.50	1	125.00	122.50	0	4,711	0.00%
2024/05/23	10	132.00	0	0.00	126.50	10	4,679	0.21%
2024/05/22	10	131.00	1	124.00	130.50	9	4,506	0.20%
2024/05/21	3	125.00	3	123.83	124.00	0	4,377	0.00%
2024/05/17	0	0.00	0.4	121.50	121.50	-0.4	4,358	-0.01%
2024/05/16	1.4	126.64	1	126.50	122.50	0.4	4,462	0.01%
2024/05/03	0	0.00	1	122.50	123.50	-1	4,763	-0.02%
2024/05/02	0	0.00	1	122.00	124.00	-1	4,755	-0.02%
2024/04/30	1	131.50	0	0.00	131.50	1	4,721	0.02%
2024/04/26	2	121.75	0	0.00	122.50	2	4,803	0.04%
2024/04/24	0	0.00	3	130.00	126.00	-3	4,745	-0.06%
2024/04/23	2	120.00	0	0.00	121.00	2	4,650	0.04%
2024/04/22	3	125.83	1.7	125.68	124.50	1.3	4,540	0.03%
2024/04/19	0	0.00	1.1	136.48	138.00	-1.1	4,442	-0.02%
2024/04/18	2.6	136.85	1.4	136.82	142.00	1.2	4,207	0.03%
2024/04/17	2	133.25	1	131.00	134.50	1	3,976	0.03%
2024/04/16	2.2	124.58	0.2	126.50	122.50	2	3,940	0.05%
2024/04/15	1.2	140.00	56.4	132.83	134.50	-55.2	3,841	-1.44%
2024/04/12	31.6	136.25	10.5	139.30	138.00	21.1	3,667	0.58%
2024/04/11	38.5	131.79	1	132.00	128.50	37.5	3,490	1.07%
2024/04/09	0	0.00	30	125.00	121.00	-30	3,307	-0.91%
2024/04/03	6.2	126.69	0	0.00	125.00	6.2	3,342	0.19%
2024/04/02	30	121.25	0	0.00	120.00	30	3,334	0.90%
2024/03/27	3	125.00	0.1	123.50	117.50	3	3,293	0.09%
2024/03/26	2.1	122.02	0	0.00	123.50	2.1	3,228	0.06%
2024/03/25	1	116.50	2	112.75	112.50	-1	3,181	-0.03%
2024/03/22	7	119.29	2.3	122.92	117.50	4.8	3,220	0.15%
2024/03/19	1	129.50	15	128.10	129.00	-14	3,227	-0.43%
2024/03/18	0	0.00	2	133.50	132.50	-2	3,325	-0.06%
2024/03/15	0	0.00	3.1	128.98	125.50	-3.1	3,317	-0.09%
2024/03/14	1	135.00	10.3	134.51	132.00	-9.3	3,334	-0.28%
2024/03/13	17.3	147.88	58	147.30	145.00	-40.7	3,328	-1.22%
2024/03/12	0.1	129.50	2	132.00	143.00	-2	3,294	-0.06%
2024/03/11	3	129.00	4	134.00	130.00	-1	3,375	-0.03%
2024/03/08	61	136.04	22	135.00	133.50	39	3,349	1.16%
2024/03/06	0.2	156.00	0.1	154.50	157.00	0.1	3,320	0.00%
2024/03/05	0.1	175.00	0.9	163.76	157.00	-0.8	3,434	-0.02%
2024/03/04	0.7	158.45	0.1	157.50	160.00	0.6	3,532	0.02%
2024/03/01	2.1	141.14	0.1	143.00	146.00	2	3,527	0.06%
2024/02/29	0.2	146.00	0.3	140.00	144.00	-0.1	3,532	0.00%
2024/02/27	0.4	131.78	0.2	132.00	133.00	0.2	3,514	0.00%
2024/02/26	0.1	124.50	0	0.00	126.00	0.1	3,522	0.00%
2024/02/23	1.1	119.18	0	0.00	123.00	1.1	3,545	0.03%
2024/02/22	0	0.00	0.1	117.50	119.50	-0.1	3,597	0.00%
2024/02/21	1.1	115.20	0.1	119.50	120.00	1	3,597	0.03%
2024/02/20	2.1	124.46	0.1	128.50	121.50	2	3,598	0.05%
2024/02/19	14.1	108.24	0	0.00	123.50	14.1	3,590	0.39%
2024/02/05	2	94.40	5.3	94.32	94.40	-3.3	3,659	-0.09%
2024/02/02	24.3	85.15	0	0.00	85.90	24.3	3,597	0.68%
2024/01/31	5	74.60	1	72.20	78.00	4	3,475	0.12%
2024/01/30	1	68.80	6.1	71.86	72.90	-5.1	3,329	-0.15%
2024/01/29	0.1	66.60	0	0.00	66.30	0.1	3,220	0.00%
2024/01/24	1	69.80	0	0.00	69.20	1	3,251	0.03%
2024/01/23	5	69.70	1.2	69.83	71.00	3.8	3,269	0.12%
2024/01/22	0	0.00	0.2	63.60	67.60	-0.2	3,212	-0.01%
2024/01/19	1.1	61.15	0	0.00	61.50	1.1	3,192	0.03%
2024/01/17	0	0.00	0.2	59.20	56.70	-0.2	3,442	-0.01%
2024/01/12	0	0.00	0.2	62.50	61.40	-0.2	3,459	-0.01%
2024/01/11	0.4	64.80	0	0.00	64.40	0.4	3,500	0.01%
2024/01/03	0	0.00	1	62.30	62.30	-1	3,928	-0.03%
2024/01/02	0	0.00	0.1	62.90	63.50	-0.1	3,989	0.00%
2023/12/29	0	0.00	2	65.00	63.40	-2	3,984	-0.05%
2023/12/28	1	69.20	0	0.00	67.20	1	3,932	0.03%
2023/12/27	0	0.00	0.6	67.60	67.20	-0.6	3,895	-0.01%
2023/12/26	0	0.00	1.1	67.00	68.60	-1.1	3,874	-0.03%
2023/12/25	0	0.00	0.3	67.62	66.90	-0.3	3,850	-0.01%
2023/12/22	0.5	70.00	0	0.00	68.50	0.5	3,820	0.01%
2023/12/20	1	66.50	1	67.00	66.30	0	3,753	0.00%
2023/12/19	0	0.00	205	65.16	66.50	-205	3,725	-5.50%	大賣/鉅額交易
2023/12/18	0	0.00	2.5	69.00	69.20	-2.5	3,635	-0.07%
2023/12/15	0	0.00	11	69.16	68.00	-11	3,609	-0.30%
2023/12/14	18	72.24	10	69.90	71.40	8	3,569	0.22%
2023/12/13	211.4	70.97	1	70.60	70.30	210.4	3,497	6.02%	大買/鉅額交易
2023/12/12	0	0.00	1.2	64.72	64.90	-1.2	3,360	-0.04%
2023/12/07	0	0.00	0.2	66.80	66.70	-0.2	3,178	-0.01%
2023/12/06	0.2	67.80	1.3	69.17	69.50	-1.1	3,097	-0.04%
2023/12/05	0.2	65.40	0	0.00	63.20	0.2	2,944	0.01%
2023/12/01	2	62.50	2.1	61.96	62.10	-0.1	2,815	0.00%
2023/11/30	1.1	60.61	1.5	62.97	63.60	-0.4	2,761	-0.01%
2023/11/29	4.7	59.60	0	0.00	59.80	4.7	2,624	0.18%
2023/11/27	0	0.00	6	54.63	52.60	-6	2,487	-0.24%
2023/11/21	1	61.60	42	60.42	59.50	-41	2,374	-1.73%
2023/11/20	40	58.45	0	0.00	58.60	40	2,308	1.73%
2023/11/16	0	0.00	5	58.44	59.00	-5	2,237	-0.22%
2023/11/15	10	58.95	0	0.00	60.00	10	2,178	0.46%
2023/11/10	0	0.00	1.1	56.00	54.60	-1.1	1,954	-0.06%
2023/11/09	1	54.70	0	0.00	56.90	1	1,888	0.05%
2023/11/08	0	0.00	0.2	52.70	51.80	-0.2	1,807	-0.01%
2023/11/06	0.3	54.80	0	0.00	54.30	0.3	1,790	0.02%
2023/11/03	0	0.00	1	54.30	53.60	-1	1,786	-0.06%
2023/11/02	1	55.02	0	0.00	55.30	1	1,744	0.06%
2023/10/30	1	54.10	1	56.00	55.00	0	1,588	0.00%
2023/10/27	3	56.67	0	0.00	57.00	3	1,512	0.20%
2023/10/26	0.2	57.70	0	0.00	57.60	0.2	1,417	0.01%
2023/10/13	0	50.30	0	0.00	51.50	0	941	0.00%
2023/10/12	0.1	50.90	1	51.20	51.20	-0.9	888	-0.10%
2023/10/11	0	0.00	1	45.65	46.90	-1	771	-0.13%
2023/10/05	1	39.25	0	0.00	38.80	1	589	0.17%
2023/08/16	0	37.00	0	0.00	35.45	0	692	0.00%
2023/08/10	0	0.00	0.3	38.30	38.05	-0.3	672	-0.04%
2023/08/09	0.3	38.90	0.1	38.90	38.90	0.2	642	0.03%
2023/07/24	0	0.00	1	37.50	37.65	-1	545	-0.18%
2023/07/21	0	0.00	16	38.95	38.60	-16	535	-2.99%
2023/07/19	17	40.32	0	0.00	39.90	17	514	3.30%
2023/07/04	0	0.00	0.1	36.74	36.90	-0.1	482	-0.02%
2023/06/27	0	0.00	1	36.65	36.20	-1	501	-0.20%
2023/06/13	0	0.00	0.5	38.18	37.75	-0.5	593	-0.08%
2023/06/12	0.5	38.95	0	0.00	38.20	0.5	601	0.08%
2023/06/05	0	0.00	0.1	38.75	38.40	-0.1	703	-0.01%
2023/06/02	0.1	38.35	0	0.00	38.80	0.1	702	0.01%
2023/05/31	0	0.00	1	39.10	39.25	-1	702	-0.14%
2023/05/30	1	40.15	0	0.00	40.45	1	687	0.15%
2023/05/23	0	35.55	0	0.00	36.05	0	746	0.00%
2023/04/13	0	0.00	1	39.80	39.15	-1	2,733	-0.04%
2023/04/12	2	41.13	1	40.70	40.25	1	2,747	0.04%
2023/04/10	0	0.00	3	38.80	38.80	-3	2,766	-0.11%
2023/03/28	0	0.00	3.3	40.20	39.75	-3.3	3,073	-0.11%
2023/03/22	0	0.00	1.5	40.75	40.80	-1.5	4,213	-0.04%
2023/03/21	1.4	40.50	0.2	40.15	40.50	1.2	4,213	0.03%
2023/03/20	1	40.65	1	39.75	39.70	0	4,205	0.00%
2023/03/17	0.3	39.00	0	0.00	39.05	0.3	4,206	0.01%
2023/03/14	1	41.00	1	41.45	39.60	0	4,236	0.00%
2023/02/24	7	42.50	7	42.10	41.55	0	4,662	0.00%
2023/02/23	1	42.05	0	0.00	41.30	1	4,660	0.02%
2023/02/17	1	41.55	1.3	41.63	41.70	-0.3	5,119	-0.01%
2023/02/16	8.3	42.94	8	42.01	41.50	0.3	5,135	0.01%
2023/02/08	0	0.00	0.2	42.85	42.70	-0.2	5,560	0.00%
2023/02/02	4	43.29	6	43.52	43.15	-2	6,123	-0.03%
2023/02/01	3	43.25	1	42.95	42.95	2	6,312	0.03%
2023/01/31	3	42.93	3.3	43.22	44.00	-0.3	6,886	0.00%
2023/01/30	2.5	43.14	5	43.40	42.60	-2.5	7,022	-0.04%
2023/01/17	0	0.00	0.1	41.25	41.00	-0.1	6,917	0.00%
2023/01/16	11	41.26	11.3	41.36	41.70	-0.3	6,863	0.00%
2023/01/13	6.4	41.30	6	41.98	40.30	0.4	6,717	0.01%
2023/01/11	3	40.80	7	41.80	40.45	-4	6,768	-0.06%
2023/01/10	3	40.87	1	40.10	40.30	2	6,693	0.03%
2023/01/09	5	40.65	0	0.00	40.35	5	6,666	0.08%
2023/01/06	0	0.00	0.3	39.94	40.30	-0.3	6,632	0.00%
2023/01/05	38	40.77	26	40.98	40.55	12	6,605	0.18%
2023/01/04	42	41.45	1	41.45	40.30	41	6,469	0.63%
2023/01/03	2.3	41.17	4	39.90	41.80	-1.7	6,225	-0.03%
2022/12/30	2	38.20	0	0.00	38.00	2	6,066	0.03%
2022/12/29	1	38.90	3	39.80	38.25	-2	6,047	-0.03%
2022/12/27	2	38.75	2	38.60	38.80	0	5,971	0.00%
2022/12/26	3	39.07	0	0.00	38.50	3	5,958	0.05%
2022/12/23	0	0.00	7	38.95	38.95	-7	5,929	-0.12%
2022/12/21	0	0.00	0.3	38.85	38.55	-0.3	5,883	-0.01%
2022/12/20	8.3	40.64	4	41.18	38.60	4.3	5,830	0.07%
2022/12/19	5	40.17	3	39.73	39.35	2	5,665	0.04%
2022/12/16	15	43.67	10	43.66	42.00	5	5,589	0.09%
2022/12/15	7	42.05	6	43.47	44.20	1	5,024	0.02%
2022/12/14	1	39.00	10	40.20	40.20	-9	4,621	-0.19%
2022/12/13	6	36.99	1	37.35	36.55	5	4,495	0.11%
2022/12/08	1	36.80	1	37.10	37.25	0	4,467	0.00%
2022/12/05	5	39.05	3	39.80	38.25	2	4,431	0.05%
2022/12/02	2	37.93	0	0.00	37.55	2	4,329	0.05%
2022/11/28	1	38.95	1	38.05	37.60	0	4,231	0.00%
2022/11/25	1	39.70	0	0.00	38.00	1	4,194	0.02%
2022/11/24	0	0.00	0	37.40	37.70	0	4,058	0.00%
2022/11/22	0	0.00	0	36.75	37.10	0	3,941	0.00%
2022/11/18	1	38.28	5	38.95	38.30	-4	3,880	-0.10%
2022/11/17	5.1	37.05	0	0.00	36.65	5.1	3,685	0.14%
2022/11/16	0	0.00	5.1	38.08	38.10	-5.1	3,572	-0.14%
2022/11/15	1	34.05	0	0.00	34.75	1	3,372	0.03%
2022/11/11	5	35.57	2	35.78	34.60	3	3,312	0.09%
2022/11/10	1	35.30	0	0.00	35.20	1	3,263	0.03%
2022/11/09	0	0.00	0.2	36.95	37.00	-0.2	3,196	-0.01%
2022/11/08	4.2	42.14	1	39.45	38.00	3.2	3,066	0.10%
2022/11/07	1	38.00	2	39.05	39.20	-1	2,845	-0.04%
2022/11/03	0	0.00	0.2	36.00	36.05	-0.2	2,720	-0.01%
2022/11/02	0	0.00	1.4	37.94	36.40	-1.4	2,654	-0.05%
2022/11/01	1.5	37.63	2	37.80	39.00	-0.5	2,507	-0.02%
2022/10/31	2	37.25	1.2	37.76	37.20	0.8	2,357	0.03%
2022/10/28	30.2	35.65	40	35.38	36.40	-9.8	2,091	-0.47%
2022/10/27	33	35.64	22.2	34.27	35.90	10.8	1,846	0.58%
2022/10/26	6.2	31.92	6.2	32.13	32.70	0	1,228	0.00%
2022/10/25	1.2	29.58	1	29.10	29.75	0.2	1,029	0.02%
2022/10/24	0	0.00	0.1	28.35	27.60	-0.1	1,055	-0.01%
2022/10/21	0	0.00	0.2	28.40	27.95	-0.2	1,059	-0.02%
2022/10/20	1.3	30.85	2	30.48	29.40	-0.7	1,030	-0.07%
2022/10/19	2	29.75	1	29.75	30.00	1	851	0.12%
2022/09/14	0	0.00	0.4	31.92	32.00	-0.4	1,056	-0.04%
2022/09/13	0.3	33.14	0.1	32.00	32.80	0.2	1,065	0.02%
2022/09/12	1.2	31.53	1	31.95	31.60	0.2	1,070	0.02%
2022/08/12	0	0.00	0	35.00	35.45	0	1,124	0.00%
2022/08/11	0	0.00	0	34.35	34.50	0	1,118	0.00%
2022/08/09	1	35.10	1	34.50	34.00	0	1,126	0.00%
2022/08/08	0	0.00	0.5	33.31	33.60	-0.5	1,121	-0.04%
2022/08/05	0.5	33.94	0	0.00	33.55	0.5	1,136	0.04%
2022/08/04	2	33.35	2	33.30	32.80	0	1,149	0.00%
2022/07/29	0	0.00	1	37.85	36.75	-1	1,163	-0.09%
2022/07/26	1	34.70	0	0.00	34.65	1	1,043	0.10%
2022/07/20	10	39.82	0.1	39.43	38.55	9.9	1,060	0.93%
2022/07/19	0.1	37.80	0	0.00	37.80	0.1	947	0.01%
2022/06/09	1	45.60	0	0.00	45.65	1	1,595	0.06%
2022/05/30	1	46.90	0	0.00	47.10	1	1,735	0.06%
2022/05/12	7	46.88	7	47.48	45.00	0	1,945	0.00%
2022/05/10	1	47.25	1	47.00	49.80	0	1,969	0.00%
2022/05/09	1	49.00	1	48.65	48.80	0	2,184	0.00%
2022/05/06	1	52.00	5	52.12	52.60	-4	2,233	-0.18%
2022/05/05	3	54.13	5	54.72	53.70	-2	2,242	-0.09%
2022/05/04	1	53.50	2	53.55	53.00	-1	2,242	-0.04%
2022/05/03	3	53.53	3	53.50	53.30	0	2,262	0.00%
2022/04/29	18	54.56	16	54.35	53.60	2	2,297	0.09%
2022/04/28	5	53.28	4	53.60	53.10	1	2,293	0.04%
2022/04/27	10	52.77	9	52.77	53.90	1	2,291	0.04%
2022/04/26	5	56.00	5	56.48	55.00	0	2,267	0.00%
2022/04/25	4	58.15	6	58.13	57.30	-2	2,261	-0.09%
2022/04/22	11	61.34	11	61.55	60.60	0	2,254	0.00%
2022/04/21	16	64.24	9	64.50	62.90	7	2,257	0.31%
2022/04/20	9	64.72	12	64.89	64.80	-3	2,190	-0.14%
2022/04/19	2	64.05	6	63.32	63.90	-4	2,043	-0.20%
2022/04/18	2	55.40	0	0.00	58.90	2	1,888	0.11%
2022/04/14	1	56.50	0	0.00	56.40	1	1,925	0.05%
2022/04/13	0	0.00	2	56.60	56.30	-2	1,978	-0.10%
2022/04/12	6	56.07	5	56.18	56.10	1	2,138	0.05%
2022/04/11	7	58.31	9	59.64	57.00	-2	2,148	-0.09%
2022/04/08	3	63.10	5	63.76	62.70	-2	2,156	-0.09%
2022/04/07	10	64.64	12	64.47	63.60	-2	2,240	-0.09%
2022/04/06	2	66.50	2	66.70	66.90	0	2,297	0.00%
2022/04/01	2	66.45	3	66.47	66.50	-1	2,477	-0.04%
2022/03/31	2	67.25	0	0.00	67.10	2	2,643	0.08%
2022/03/30	0	0.00	2	68.45	68.00	-2	3,086	-0.06%
2022/03/29	5	68.50	1	68.10	67.90	4	3,832	0.10%
2022/03/28	6	68.22	9.3	68.30	69.70	-3.3	4,079	-0.08%
2022/03/25	3.3	67.62	2	67.40	66.30	1.3	4,663	0.03%
2022/03/24	1	66.30	0	0.00	66.10	1	4,826	0.02%
2022/03/23	0	0.00	2	67.20	67.00	-2	4,832	-0.04%
2022/03/22	5	64.36	5	64.78	66.60	0	4,843	0.00%
2022/03/17	4	67.08	1.5	67.05	67.30	2.5	4,864	0.05%
2022/03/16	0	0.00	1	66.60	64.60	-1	4,920	-0.02%
2022/03/15	6	66.18	4	66.08	65.60	2	4,928	0.04%
2022/03/14	1	66.80	0.1	67.40	66.90	1	4,961	0.02%
2022/03/11	4	67.63	5.2	67.42	67.70	-1.2	4,986	-0.02%
2022/03/10	0.3	71.00	0	0.00	67.70	0.3	5,045	0.01%
2022/03/09	2	66.85	1	67.00	67.20	1	5,063	0.02%
2022/03/08	2	66.50	1	65.50	65.60	1	5,187	0.02%
2022/03/03	3	72.17	1	73.10	71.10	2	5,481	0.04%
2022/03/02	6	72.05	5.1	72.30	71.70	0.9	5,657	0.02%
2022/03/01	1.1	72.63	7	73.09	72.10	-5.9	5,790	-0.10%
2022/02/25	2	67.90	7	68.33	68.00	-5	5,745	-0.09%
2022/02/24	5	67.90	6	68.07	67.10	-1	5,764	-0.02%
2022/02/23	3	70.07	7	69.83	70.20	-4	5,775	-0.07%
2022/02/22	6	69.22	2	69.00	69.00	4	5,852	0.07%
2022/02/21	2	71.05	2	71.05	71.00	0	5,963	0.00%
2022/02/18	2	71.10	1	71.80	71.70	1	6,064	0.02%
2022/02/17	1	70.90	1	71.70	71.20	0	6,154	0.00%
2022/02/16	5	71.84	4	72.03	71.10	1	6,222	0.02%
2022/02/15	0	0.00	1	71.00	70.20	-1	6,317	-0.02%
2022/02/14	2	69.10	2.1	69.63	70.20	-0.1	6,499	0.00%
2022/02/11	4	72.58	2	73.25	72.20	2	6,670	0.03%
2022/02/10	2	73.95	3.1	74.84	73.30	-1.1	7,015	-0.02%
2022/02/09	20.2	75.22	16	74.44	74.60	4.2	7,431	0.06%
2022/02/08	8	71.41	6	70.70	73.50	2	7,529	0.03%
2022/02/07	1	66.00	1	67.30	66.90	0	7,484	0.00%
2022/01/26	5	65.04	4	65.33	64.80	1	7,542	0.01%
2022/01/25	3	65.70	17	65.55	64.80	-14	7,579	-0.18%
2022/01/24	4	66.00	4	66.33	68.00	0	7,634	0.00%
2022/01/21	3	69.23	3	70.33	68.00	0	7,660	0.00%
2022/01/20	1	70.80	1	71.10	70.90	0	7,676	0.00%
2022/01/19	3	70.50	5	70.70	70.90	-2	7,693	-0.03%
2022/01/18	6	72.55	1	72.10	71.60	5	7,760	0.06%
2022/01/17	3	71.77	4	71.30	73.30	-1	7,787	-0.01%
2022/01/14	6	70.42	4	70.48	70.20	2	7,868	0.03%
2022/01/13	1	73.20	1.1	73.76	72.30	-0.1	8,059	0.00%
2022/01/12	0	0.00	7	73.01	72.20	-7	8,186	-0.09%
2022/01/11	7	73.21	1	73.80	71.00	6	8,384	0.07%
2022/01/10	1	75.60	0	0.00	75.80	1	8,639	0.01%
2022/01/07	1	76.40	1	76.00	75.80	0	8,678	0.00%
2022/01/06	2	80.90	1.4	81.33	79.80	0.6	8,682	0.01%
2022/01/05	0.5	82.43	2	82.45	82.50	-1.5	8,643	-0.02%
2022/01/03	1	79.00	1	78.70	78.80	0	8,762	0.00%
2021/12/30	4	80.13	2	79.60	78.80	2	8,757	0.02%
2021/12/29	3	82.40	4	82.63	82.40	-1	8,684	-0.01%
2021/12/28	19	84.61	22	83.48	81.50	-3	8,620	-0.03%
2021/12/27	4	84.25	2	84.20	81.60	2	8,458	0.02%
2021/12/24	34	89.36	130	88.53	85.80	-96	8,300	-1.16%	大賣/
2021/12/23	178	93.40	26	94.29	91.20	152	7,870	1.93%	大買/鉅額交易
2021/12/22	10	83.76	27.3	83.88	89.10	-17.3	7,134	-0.24%
2021/12/21	45.3	80.46	51.5	80.81	81.00	-6.2	6,863	-0.09%
2021/12/20	51.5	75.92	1	75.40	77.50	50.5	6,229	0.81%
2021/12/10	1	73.40	1.1	72.79	71.40	-0.1	6,000	0.00%
2021/12/09	0.1	72.20	0.1	71.00	71.00	0	5,936	0.00%
2021/12/07	0	0.00	0.1	71.70	70.50	-0.1	5,896	0.00%
2021/12/06	0	0.00	0.6	71.20	71.50	-0.6	5,887	-0.01%
2021/12/03	0.8	75.59	1	75.10	74.30	-0.2	5,880	0.00%
2021/12/02	1	75.90	0.1	73.60	74.40	0.9	5,873	0.02%
2021/12/01	0.1	75.00	1.4	73.77	74.90	-1.3	5,966	-0.02%
2021/11/30	2.4	74.07	1	72.70	74.20	1.4	5,906	0.02%
2021/11/29	1	67.60	1	67.80	70.40	0	5,787	0.00%
2021/11/26	2	74.25	0.4	75.60	72.60	1.6	5,815	0.03%
2021/11/25	2.4	74.05	2.4	73.80	75.80	0	5,628	0.00%
2021/11/24	1.4	71.09	126	70.61	70.30	-124.6	5,460	-2.28%	大賣/鉅額交易
2021/11/23	10	69.40	0	0.00	69.40	10	5,432	0.18%
2021/11/22	1	72.90	1	72.80	71.10	0	5,434	0.00%
2021/11/19	1	74.20	0.2	73.80	72.60	0.8	5,467	0.02%
2021/11/18	1	73.80	1	74.00	73.00	0	5,460	0.00%
2021/11/17	5	71.00	0.2	71.40	71.50	4.8	5,360	0.09%
2021/11/16	2.3	74.65	2	74.75	73.40	0.3	5,261	0.01%
2021/11/15	0	0.00	0.1	73.50	73.20	-0.1	5,175	0.00%
2021/11/12	6.2	73.75	1	76.20	73.00	5.2	5,118	0.10%
2021/11/11	2	76.60	71	77.51	74.60	-69	5,017	-1.38%
2021/11/10	21	79.40	1.1	78.53	76.10	19.9	4,839	0.41%
2021/11/09	154	79.87	29.2	79.82	77.20	124.8	4,664	2.68%	大買/鉅額交易
2021/11/08	20.3	73.00	21	73.16	75.90	-0.7	4,319	-0.02%
2021/11/05	32	70.10	1	69.70	70.10	31	3,921	0.79%
2021/10/29	0	0.00	0.1	65.10	65.00	-0.1	3,629	0.00%
2021/10/27	0	0.00	0.1	62.70	63.10	-0.1	3,550	0.00%
2021/10/26	1	62.80	1.3	65.10	62.10	-0.3	3,551	-0.01%
2021/10/25	1	65.30	2	65.30	65.60	-1	3,514	-0.03%
2021/10/22	0.2	66.50	0.1	65.80	67.10	0.1	3,549	0.00%
2021/10/21	4.4	71.37	4.1	71.52	67.70	0.3	3,560	0.01%
2021/10/20	1.1	70.47	1.5	69.99	67.60	-0.4	3,367	-0.01%
2021/10/19	0.5	68.60	2	69.30	68.90	-1.5	3,238	-0.05%
2021/10/18	7	67.52	4	67.85	69.50	3	3,036	0.10%
2021/10/15	2	62.07	2	60.75	63.40	0	2,777	0.00%
2021/10/14	1.7	60.49	1	59.30	60.70	0.7	2,737	0.03%
2021/10/13	0	0.00	0.2	58.40	58.10	-0.2	2,676	-0.01%
2021/10/12	2.5	64.74	2.1	64.60	60.10	0.4	2,665	0.02%
2021/10/08	3.1	62.98	1	62.70	60.60	2.1	2,537	0.08%
2021/10/07	1	58.80	0	0.00	60.60	1	2,416	0.04%
2021/09/17	1	63.80	0	0.00	63.60	1	3,012	0.03%
2021/09/15	0	0.00	0.1	63.30	62.80	-0.1	3,139	0.00%
2021/09/14	0	0.00	0.1	63.20	62.20	-0.1	3,226	0.00%
2021/09/09	0	0.00	0.1	63.10	63.70	-0.1	3,501	0.00%
2021/09/07	0	0.00	0.8	67.60	65.70	-0.8	3,547	-0.02%
2021/09/06	12	72.43	11.1	72.57	67.30	0.9	3,535	0.03%
2021/09/02	2	68.45	2.5	67.78	65.40	-0.5	3,426	-0.01%
2021/09/01	2.6	67.67	2	68.40	67.00	0.6	3,483	0.02%
2021/08/26	1	68.80	1.1	68.27	67.40	-0.1	3,665	0.00%
2021/08/25	0	0.00	0.2	68.30	67.20	-0.2	3,858	-0.01%
2021/08/24	0.3	68.50	2.1	67.79	65.70	-1.8	3,944	-0.05%
2021/08/23	1.1	64.87	1	62.70	65.40	0.1	3,962	0.00%
2021/08/20	2	59.85	0	0.00	59.50	2	4,048	0.05%
2021/08/18	0	0.00	0.2	60.63	62.00	-0.2	4,241	0.00%
2021/08/16	0	0.00	0.1	63.00	62.70	-0.1	4,337	0.00%
2021/08/10	0	0.00	0.1	70.00	70.80	-0.1	4,467	0.00%
2021/08/09	0.3	72.57	1	72.00	74.10	-0.7	4,437	-0.02%
2021/08/06	0	0.00	1	67.40	67.40	-1	4,384	-0.02%
2021/08/05	0	0.00	0.1	61.30	61.30	-0.1	4,427	0.00%
2021/08/03	0	0.00	4	59.58	59.70	-4	4,718	-0.08%
2021/08/02	0	0.00	0.1	62.30	61.60	-0.1	4,716	0.00%
2021/07/30	0	0.00	0.1	63.00	60.80	-0.1	4,748	0.00%
2021/07/29	0	0.00	0.1	65.40	64.60	-0.1	4,801	0.00%
2021/07/28	1.3	67.16	2.1	63.76	67.20	-0.8	4,832	-0.02%
2021/07/27	1.1	68.43	1.2	67.70	69.70	-0.1	4,809	0.00%
2021/07/26	1.2	62.60	5	61.90	63.40	-3.8	4,735	-0.08%
2021/07/21	5	57.54	0	0.00	55.70	5	4,814	0.10%
2021/07/12	1	73.40	0	0.00	67.60	1	4,837	0.02%
2021/07/09	4	76.00	1	75.00	75.00	3	4,756	0.06%
2021/07/08	0	0.00	8	80.51	83.00	-8	4,632	-0.17%
2021/07/07	4	77.90	0	0.00	76.90	4	4,588	0.09%
2021/07/06	2	80.50	0	0.00	78.50	2	4,582	0.04%
2021/07/05	2	77.05	0	0.00	82.50	2	4,562	0.04%
2021/07/01	1	79.00	0	0.00	78.70	1	4,658	0.02%
2021/06/30	1	81.00	0	0.00	77.20	1	4,646	0.02%
2021/06/28	3	81.00	0	0.00	85.40	3	4,773	0.06%
2021/06/16	0	0.00	0.1	85.00	81.20	-0.1	4,717	0.00%
2021/06/15	0.1	80.30	0	0.00	81.40	0.1	4,733	0.00%
2021/06/10	0	0.00	0.1	74.50	74.50	-0.1	4,819	0.00%
2021/06/09	0	0.00	0.1	70.90	70.90	-0.1	4,875	0.00%
2021/06/08	0.1	65.00	0.1	64.20	64.50	0.1	4,903	0.00%
2021/06/07	0	0.00	0.1	63.50	62.50	-0.1	4,942	0.00%
2021/06/04	0	0.00	0.1	68.80	67.30	-0.1	4,937	0.00%
2021/06/03	0.2	71.10	5.2	68.89	71.50	-5	4,914	-0.10%
2021/06/02	5.2	67.61	1	67.10	65.00	4.2	4,778	0.09%
2021/06/01	1	59.10	5.1	63.36	63.40	-4.1	4,598	-0.09%
2021/05/31	0.1	56.30	10.5	56.76	57.70	-10.4	4,552	-0.23%
2021/05/28	15.5	55.03	2.2	55.51	54.80	13.3	4,484	0.30%
2021/05/27	1.2	53.00	1.3	51.07	52.50	-0.1	4,395	0.00%
2021/05/26	1.3	48.99	1	51.50	51.50	0.3	4,319	0.01%
2021/05/20	0	0.00	3	41.15	41.85	-3	4,463	-0.07%
2021/05/19	3	40.10	0	0.00	44.00	3	4,517	0.07%
2021/05/13	0	0.00	7	44.15	44.15	-7	4,279	-0.16%
2021/05/11	0	0.00	4.2	53.00	54.50	-4.2	4,109	-0.10%
2021/05/07	0.2	46.65	0	0.00	45.20	0.2	3,913	0.01%
2021/05/03	0	0.00	3	47.82	44.00	-3	3,690	-0.08%
2021/04/29	1	51.40	0.1	48.85	46.50	0.9	3,672	0.02%
2021/04/28	0.1	51.50	0	0.00	50.00	0.1	3,638	0.00%
2021/04/27	3	50.80	0	0.00	50.10	3	3,617	0.08%
2021/04/21	4	47.10	0	0.00	46.00	4	3,436	0.12%
2021/04/20	0	0.00	3	46.00	48.00	-3	3,442	-0.09%
2021/04/13	0	0.00	0.1	56.70	54.00	-0.1	3,538	0.00%
2021/04/08	0.1	59.90	0	0.00	57.80	0.1	3,583	0.00%
2021/04/07	2	57.00	0	0.00	57.80	2	3,434	0.06%
2021/04/06	2	51.05	0	0.00	52.60	2	3,452	0.06%
2021/03/19	0	0.00	3	37.30	40.70	-3	3,563	-0.08%
2021/03/18	3	36.90	0	0.00	37.00	3	3,440	0.09%
2021/03/16	3	35.20	0	0.00	34.55	3	3,337	0.09%
2021/03/10	4	27.55	0	0.00	27.50	4	3,126	0.13%
2021/02/24	0	0.00	2	25.00	26.00	-2	3,064	-0.07%
2021/02/23	0	0.00	2	25.80	26.45	-2	3,080	-0.06%
2021/02/19	2	21.90	0	0.00	21.90	2	3,121	0.06%
2021/01/12	0	0.00	1	20.50	20.40	-1	3,644	-0.03%
2021/01/07	0	0.00	10	20.20	20.60	-10	3,545	-0.28%
2021/01/05	0	0.00	6	21.78	21.50	-6	3,508	-0.17%
2021/01/04	0	0.00	4	22.60	22.50	-4	3,474	-0.12%
2020/12/31	0	0.00	10	21.90	21.95	-10	3,450	-0.29%
2020/12/30	5	22.57	0	0.00	22.25	5	3,459	0.14%
2020/12/29	15	22.83	0	0.00	22.25	15	3,439	0.44%
2020/12/22	11	23.91	0	0.00	21.85	11	3,177	0.35%
2020/12/21	2	21.90	0	0.00	24.20	2	3,095	0.06%
2020/12/16	0	0.00	1	18.25	18.20	-1	2,899	-0.03%
2020/11/25	1	20.80	0	0.00	20.30	1	2,513	0.04%
2020/11/18	0	0.00	2	18.50	19.25	-2	2,149	-0.09%
2020/11/10	2	17.00	0	0.00	19.20	2	2,027	0.10%
2020/11/09	0	0.00	1	18.25	18.55	-1	1,940	-0.05%
2020/11/05	1	15.50	0	0.00	15.40	1	1,739	0.06%
2020/10/20	0	0.00	4	14.90	15.00	-4	1,577	-0.25%
2020/10/19	2	14.53	0	0.00	14.55	2	1,566	0.13%
2020/10/16	0	0.00	25	14.75	14.45	-25	1,563	-1.60%
2020/10/13	25	15.23	2	14.60	15.35	23	1,533	1.50%
2020/10/12	2	14.60	0	0.00	14.60	2	1,515	0.13%
2020/10/08	2	15.30	0	0.00	15.20	2	1,502	0.13%
2020/09/21	0	0.00	5	14.55	14.55	-5	1,255	-0.40%
2020/09/16	0	0.00	1	13.25	13.35	-1	1,194	-0.08%
2020/09/14	1	12.30	0	0.00	13.60	1	1,168	0.09%
2020/09/02	0	0.00	7	14.60	14.30	-7	1,055	-0.66%
2020/08/31	7	14.30	0	0.00	13.90	7	1,016	0.69%
2020/08/28	0	0.00	2	14.30	14.20	-2	1,004	-0.20%
2020/08/27	2	14.85	4	14.75	14.70	-2	984	-0.20%
2020/08/21	9	14.02	0	0.00	14.50	9	890	1.01%
2020/06/16	0	0.00	1	9.40	9.44	-1	308	-0.32%
2020/06/15	0	0.00	3	9.26	9.38	-3	314	-0.96%
2020/05/26	4	9.05	0	0.00	9.10	4	267	1.50%
2020/03/12	0	0.00	1	8.11	8.10	-1	166	-0.60%
2020/03/06	1	9.90	0	0.00	9.90	1	159	0.63%
2020/02/26	0	0.00	1	10.20	10.10	-1	159	-0.63%
2020/02/25	1	10.00	0	0.00	10.15	1	160	0.62%
2020/01/30	0	0.00	1	10.00	10.00	-1	171	-0.58%
2020/01/08	0	0.00	3	11.35	11.15	-3	210	-1.43%
2019/12/31	2	11.10	0	0.00	11.10	2	209	0.95%
2019/12/18	1	11.05	0	0.00	11.10	1	218	0.46%
2019/12/17	1	10.95	0	0.00	11.00	1	219	0.46%
2019/07/08	0	0.00	1	13.15	13.15	-1	739	-0.14%
2019/06/27	1	13.80	0	0.00	13.90	1	918	0.11%
2019/06/19	1	12.80	0	0.00	12.75	1	809	0.12%
2019/06/04	0	0.00	1	13.00	12.60	-1	909	-0.11%
2019/05/24	0	0.00	1	12.45	12.25	-1	762	-0.13%
2019/05/23	0	0.00	1	12.30	12.10	-1	751	-0.13%
2019/05/22	1	12.95	0	0.00	12.85	1	742	0.13%
2019/05/20	1	11.55	0	0.00	11.45	1	685	0.15%
2019/05/16	0	0.00	1	11.80	11.65	-1	701	-0.14%
2019/05/15	0	0.00	2	11.85	11.60	-2	706	-0.28%
2019/05/14	1	11.60	0	0.00	12.10	1	713	0.14%
2019/05/13	2	11.38	0	0.00	11.30	2	703	0.28%
2019/05/10	1	11.55	0	0.00	11.15	1	699	0.14%
2019/03/18	0	0.00	1	11.40	11.30	-1	416	-0.24%
2019/03/15	1	11.50	0	0.00	11.30	1	409	0.24%
2019/01/16	0	0.00	3	10.92	10.95	-3	247	-1.21%
2019/01/15	0	0.00	1	11.00	11.05	-1	243	-0.41%
2019/01/14	0	0.00	1	11.10	11.00	-1	240	-0.42%
2019/01/11	0	0.00	2	11.08	11.00	-2	240	-0.83%
2019/01/10	0	0.00	1	11.00	11.25	-1	236	-0.42%
2019/01/08	0	0.00	2	10.30	10.35	-2	196	-1.02%
2019/01/02	0	0.00	7	10.71	10.70	-7	205	-3.41%
2018/12/28	7	10.80	0	0.00	10.80	7	205	3.41%
2018/10/30	0	0.00	17	10.14	10.10	-17	296	-5.73%
2018/10/29	11	10.00	0	0.00	10.00	11	299	3.68%
2018/10/11	0	0.00	1	11.05	11.00	-1	352	-0.28%
2018/10/09	2	12.40	0	0.00	12.20	2	356	0.56%
2018/10/05	1	12.30	0	0.00	12.75	1	360	0.28%
2018/10/02	0	0.00	1	15.00	14.45	-1	360	-0.28%
2018/09/19	1	14.05	0	0.00	14.00	1	402	0.25%
2018/09/13	3	14.25	0	0.00	14.25	3	482	0.62%
2018/09/10	1	14.35	0	0.00	14.20	1	504	0.20%
2018/08/30	0	0.00	1	16.20	16.00	-1	537	-0.19%
2018/08/29	1	16.70	0	0.00	16.70	1	547	0.18%
2018/08/23	0	0.00	1	15.00	14.95	-1	573	-0.17%
2018/08/17	1	15.95	0	0.00	15.90	1	610	0.16%
2018/08/13	1	16.60	0	0.00	16.80	1	650	0.15%
2018/08/03	0	0.00	1	18.95	18.85	-1	709	-0.14%
2018/07/18	1	20.30	0	0.00	20.00	1	890	0.11%
2018/07/04	0	0.00	1	19.30	20.80	-1	1,188	-0.08%
2018/07/03	0	0.00	3	19.75	18.95	-3	1,261	-0.24%
2018/07/02	4	19.00	0	0.00	19.00	4	1,561	0.26%
2018/06/28	5	19.53	0	0.00	19.25	5	1,626	0.31%
2018/06/06	0	0.00	1	22.45	22.40	-1	1,755	-0.06%
2018/06/05	1	22.90	0	0.00	22.95	1	1,760	0.06%
2018/04/27	0	0.00	1	22.35	23.75	-1	4,466	-0.02%
2018/04/19	1	24.00	0	0.00	23.95	1	5,041	0.02%
2018/04/16	0	0.00	5	22.60	22.70	-5	4,975	-0.10%
2018/04/09	0	0.00	17	33.00	28.45	-17	4,793	-0.35%
2018/04/03	22	31.40	0	0.00	31.60	22	4,689	0.47%
2018/03/28	1	23.15	0	0.00	23.60	1	4,323	0.02%
2018/03/27	3	23.00	0	0.00	23.60	3	4,318	0.07%
2018/03/22	1	22.00	1	22.60	21.65	0	4,369	0.00%
2018/03/21	1	22.25	0	0.00	22.20	1	4,367	0.02%
2018/03/20	0	0.00	1	21.70	22.20	-1	4,360	-0.02%
2018/03/19	1	22.00	1	21.90	22.20	0	4,347	0.00%
2018/03/16	1	21.80	1	22.40	21.65	0	4,321	0.00%
2018/03/15	2	24.00	1	24.50	24.05	1	4,301	0.02%
2018/03/14	0	0.00	1	24.35	24.95	-1	4,301	-0.02%
2018/03/13	2	25.95	1	26.30	26.30	1	4,289	0.02%
2018/03/08	1	32.10	31	33.10	31.80	-30	4,323	-0.69%
2018/03/07	32	35.49	1	37.60	35.30	31	4,309	0.72%
2018/03/06	1	35.50	2	36.18	36.80	-1	4,280	-0.02%
2018/03/02	0	0.00	20	32.00	32.90	-20	4,122	-0.49%
2018/03/01	3	31.35	0	0.00	29.95	3	4,050	0.07%
2018/02/27	1	30.30	5	30.34	30.85	-4	3,992	-0.10%
2018/02/26	25	29.03	1	29.00	29.95	24	3,679	0.65%
2018/02/23	0	0.00	5	27.25	27.25	-5	3,293	-0.15%
2018/02/12	1	20.05	4	20.51	20.50	-3	3,267	-0.09%
2018/02/09	0	0.00	2	18.70	19.70	-2	3,288	-0.06%
2018/02/07	0	0.00	3	20.38	20.00	-3	3,214	-0.09%
2018/02/06	1	19.70	1	20.50	19.85	0	3,190	0.00%
2018/02/05	1	21.05	1	21.90	21.70	0	3,143	0.00%
2018/01/30	10	24.27	1	22.70	23.00	9	3,045	0.30%
2018/01/29	0	0.00	9	24.53	24.55	-9	2,943	-0.31%
2018/01/26	2	25.93	2	25.73	24.65	0	2,861	0.00%
2018/01/25	2	24.35	0	0.00	24.30	2	2,600	0.08%
2018/01/24	6	26.59	5	26.05	26.15	1	2,351	0.04%
2018/01/23	14	26.30	0	0.00	24.90	14	2,184	0.64%
2018/01/22	0	0.00	6	25.41	25.70	-6	1,955	-0.31%
2018/01/18	0	0.00	1	23.45	23.45	-1	1,952	-0.05%
2018/01/17	0	0.00	3	23.37	23.45	-3	1,821	-0.16%
2018/01/15	0	0.00	2	19.45	19.45	-2	1,532	-0.13%
2018/01/11	1	19.10	0	0.00	19.15	1	1,572	0.06%
2018/01/10	1	19.15	2	19.23	19.05	-1	1,583	-0.06%