美而快 (5321)-永豐金券商分點個股進出

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

美而快

(5321)

可現股當沖

股價
72.4
漲跌
▲0.9
漲幅
+1.26%
成交量
48張
產業
上櫃數位雲端類類股0.00%
92人加入追蹤

立即追蹤
本地時間:13:30

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

美而快 (5321)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	72.70	0	0.00	71.50	0.1	182	0.05%
2024/04/19	3	72.83	1	73.30	73.30	2	183	1.09%
2024/04/18	0	0.00	2	76.85	76.90	-2	183	-1.09%
2024/04/16	1.3	71.35	0	0.00	71.40	1.3	179	0.72%
2024/04/15	0.1	73.70	1	73.00	73.20	-0.9	180	-0.50%
2024/04/12	1	75.90	0	0.00	75.60	1	179	0.56%
2024/04/11	3	77.17	0	0.00	76.60	3	178	1.68%
2024/04/10	1	77.80	1	78.09	78.10	0	181	-0.02%
2024/04/09	1	76.70	0	0.00	76.70	1	181	0.55%
2024/04/08	0.2	76.80	0	0.00	76.90	0.2	182	0.12%
2024/04/02	0	0.00	1	77.70	77.70	-1	185	-0.54%
2024/03/28	1.2	78.04	0	0.00	78.10	1.2	189	0.61%
2024/03/26	0	0.00	10.2	77.37	77.10	-10.2	198	-5.17%
2024/03/25	1	78.00	0	0.00	78.10	1	218	0.46%
2024/03/22	7.8	78.72	3	78.70	78.70	4.8	224	2.15%
2024/03/21	2	78.00	0	0.00	77.60	2	229	0.87%
2024/03/20	0	0.00	26	79.73	79.00	-26	231	-11.25%
2024/03/19	2	79.50	0.1	80.50	80.00	1.9	233	0.83%
2024/03/18	5	77.98	0	0.00	78.50	5	231	2.16%
2024/03/15	7.1	81.08	1	80.90	81.00	6.1	228	2.69%
2024/03/14	2	84.10	0	0.00	83.50	2	228	0.88%
2024/03/13	0.8	85.10	2	85.00	85.20	-1.2	230	-0.53%
2024/03/12	0.1	85.20	0	0.00	85.60	0.1	231	0.05%
2024/03/08	1	87.10	1	86.50	85.50	0	236	0.00%
2024/03/05	0	0.00	2	88.15	86.80	-2	248	-0.81%
2024/03/04	2	86.20	0.3	86.50	86.30	1.7	248	0.68%
2024/03/01	0.1	86.80	4	87.03	86.60	-3.9	248	-1.55%
2024/02/29	2	87.00	0	0.00	86.90	2	253	0.79%
2024/02/27	1	87.10	1	86.80	86.80	0	258	0.00%
2024/02/26	2	88.20	0	0.00	88.50	2	273	0.73%
2024/02/23	1	87.00	0	0.00	86.90	1	277	0.36%
2024/02/22	0	0.00	3	86.90	86.60	-3	282	-1.06%
2024/02/21	1.1	87.52	0	0.00	87.00	1.1	288	0.36%
2024/02/20	1	87.00	1	87.20	87.10	0	297	0.00%
2024/02/16	0	0.00	5	89.00	88.20	-5	307	-1.63%
2024/02/15	0	0.00	0.1	90.90	90.70	-0.1	322	-0.03%
2024/02/02	0	0.00	2	90.20	90.00	-2	368	-0.54%
2024/02/01	1	89.70	1.3	89.39	89.60	-0.3	500	-0.06%
2024/01/31	2	87.40	1	88.20	87.80	1	537	0.19%
2024/01/29	7	90.93	1.3	90.52	90.50	5.8	545	1.05%
2024/01/26	0	89.00	1.2	89.30	88.60	-1.1	542	-0.21%
2024/01/22	2.2	89.90	3	88.80	86.30	-0.9	584	-0.15%
2024/01/19	2	86.55	2.6	86.84	87.00	-0.6	592	-0.09%
2024/01/18	0	0.00	0	86.40	86.40	0	602	0.00%
2024/01/17	3	86.90	1	88.50	86.70	2	627	0.32%
2024/01/15	2	87.25	1	88.90	88.90	1	666	0.15%
2024/01/12	0	87.50	0	0.00	86.70	0	674	0.00%
2024/01/11	0	87.70	1	87.60	87.50	-1	690	-0.14%
2024/01/10	1.1	87.98	1	87.80	88.00	0.1	701	0.01%
2024/01/09	1.1	88.69	3	87.93	87.20	-1.9	711	-0.27%
2024/01/08	2.1	88.61	0	0.00	88.60	2.1	722	0.29%
2024/01/05	1	88.60	0	0.00	88.50	1	752	0.13%
2024/01/03	0	0.00	1	87.20	88.30	-1	792	-0.13%
2024/01/02	1.1	89.53	0	0.00	88.60	1.1	814	0.14%
2023/12/29	2	90.20	0	0.00	89.20	2	848	0.24%
2023/12/27	4	90.02	0	0.00	89.50	4	904	0.44%
2023/12/25	0	0.00	1.1	91.18	89.70	-1.1	922	-0.12%
2023/12/21	1.1	89.11	0	0.00	89.20	1.1	928	0.12%
2023/12/20	9.2	92.12	7.1	90.87	90.50	2.1	936	0.22%
2023/12/19	3	89.10	2	89.85	88.90	1	930	0.11%
2023/12/18	1.3	88.33	1	88.90	88.70	0.3	933	0.03%
2023/12/15	0	0.00	1	88.00	88.00	-1	937	-0.11%
2023/12/14	0	86.97	0.4	86.40	86.30	-0.3	954	-0.04%
2023/12/13	1	87.00	1	87.00	86.90	0	1,003	0.00%
2023/12/12	1.1	87.03	0	0.00	86.90	1.1	1,130	0.10%
2023/12/11	1	87.30	2	87.50	87.70	-1	1,174	-0.09%
2023/12/07	0	0.00	3	88.90	88.80	-3	1,229	-0.24%
2023/12/06	5	89.70	1	89.40	89.60	4	1,248	0.32%
2023/12/05	8	89.08	0	0.00	89.00	8	1,250	0.64%
2023/12/04	5	90.52	1	90.60	90.40	4	1,252	0.32%
2023/12/01	8	90.01	0	0.00	90.00	8	1,254	0.64%
2023/11/30	0	0.00	1.1	89.76	89.50	-1.1	1,254	-0.09%
2023/11/29	1	88.10	2	88.10	88.30	-1	1,249	-0.08%
2023/11/28	0	0.00	1	86.90	87.50	-1	1,248	-0.08%
2023/11/27	6.1	86.87	0.1	88.00	86.10	6	1,248	0.48%
2023/11/24	5	88.00	1	89.00	87.60	4	1,245	0.32%
2023/11/22	10	89.17	3	88.73	88.50	7	1,230	0.57%
2023/11/21	1	90.20	1.2	90.42	89.60	-0.2	1,229	-0.01%
2023/11/20	0	0.00	0.2	91.00	90.50	-0.2	1,227	-0.01%
2023/11/17	3	89.93	1	89.10	88.80	2	1,221	0.16%
2023/11/16	4	89.28	2	88.75	89.50	2	1,212	0.16%
2023/11/15	6	88.33	2	90.00	88.00	4	1,212	0.33%
2023/11/14	3	88.83	3.1	87.97	88.40	-0.1	1,207	-0.01%
2023/11/13	6.5	87.36	9	86.51	85.60	-2.5	1,190	-0.21%
2023/11/10	8	93.45	5.3	94.78	92.00	2.8	1,164	0.24%
2023/11/09	54.5	95.97	50.2	94.23	95.00	4.2	1,143	0.37%
2023/11/08	14	96.95	23.2	94.60	97.00	-9.1	1,024	-0.89%
2023/11/06	0	0.00	0.1	88.20	88.30	-0.1	982	-0.01%
2023/11/03	1	87.30	0	0.00	86.80	1	976	0.10%
2023/11/02	0	0.00	2	87.00	87.00	-2	969	-0.21%
2023/11/01	0	0.00	1	85.30	86.30	-1	961	-0.10%
2023/10/31	0	0.00	1.1	87.23	87.00	-1.1	952	-0.12%
2023/10/30	1	86.50	1	85.50	86.50	0	931	0.00%
2023/10/27	3	85.23	2	84.50	84.80	1	925	0.11%
2023/10/26	0	0.00	1	85.10	83.70	-1	910	-0.11%
2023/10/25	3.1	87.66	0	0.00	86.60	3.1	900	0.34%
2023/10/24	3	86.43	1.1	86.73	88.20	1.9	875	0.22%
2023/10/23	3	84.60	2	83.30	83.30	1	852	0.12%
2023/10/20	2.2	82.61	2	81.85	81.60	0.2	838	0.02%
2023/10/19	3.1	85.97	3	85.13	83.30	0.1	833	0.01%
2023/10/18	2	84.05	1	86.20	82.80	1	818	0.12%
2023/10/17	0	0.00	2	87.09	86.00	-2	807	-0.24%
2023/10/16	1.1	89.93	2.2	90.36	88.50	-1.2	799	-0.15%
2023/10/13	2.2	91.53	1.9	90.67	90.00	0.2	795	0.03%
2023/10/12	7	96.74	7.5	96.29	97.10	-0.5	768	-0.07%
2023/10/11	7.1	100.02	27.4	103.02	96.00	-20.3	750	-2.70%
2023/10/06	0.1	102.97	3	103.83	104.00	-2.9	733	-0.39%
2023/10/05	2.7	110.74	63.9	113.48	107.50	-61.2	714	-8.57%
2023/10/04	11	116.45	2.7	117.93	115.00	8.3	683	1.22%
2023/10/03	12.1	118.23	9.5	116.73	115.50	2.7	648	0.41%
2023/10/02	6.8	113.58	4.3	118.72	114.50	2.5	634	0.39%
2023/09/28	4.1	126.77	4	123.50	123.00	0.1	624	0.02%
2023/09/27	11	129.55	2	129.00	130.00	9	619	1.45%
2023/09/26	11	129.22	1.3	129.77	130.00	9.7	615	1.58%
2023/09/25	33	127.08	1.1	125.84	128.00	31.9	611	5.22%
2023/09/22	38.3	127.23	5.2	123.75	123.50	33.1	603	5.49%
2023/09/21	7	118.43	9.4	119.33	120.00	-2.4	589	-0.41%
2023/09/20	15	114.77	4	117.62	118.00	11	584	1.88%
2023/09/19	25.4	115.22	21.1	112.18	118.00	4.3	579	0.74%
2023/09/18	57	116.46	17.6	116.77	116.50	39.5	561	7.02%
2023/09/15	95.2	111.52	27.6	111.70	114.00	67.7	519	13.03%
2023/09/14	31	106.94	8.3	108.07	109.00	22.7	399	5.68%
2023/09/13	23.2	97.43	2.2	94.01	99.50	21	355	5.90%
2023/09/12	34	89.42	1.2	88.97	91.10	32.8	309	10.60%
2023/09/11	16.2	89.01	0.2	88.53	87.70	16.1	297	5.39%
2023/09/08	26.2	84.77	1	84.50	86.00	25.2	280	8.98%
2023/09/07	6.5	82.68	1.1	83.61	83.60	5.4	277	1.94%
2023/09/06	3.1	81.13	0	81.40	81.50	3.1	278	1.12%
2023/09/05	0	0.00	1	77.90	78.60	-1	277	-0.36%
2023/09/04	0.2	77.00	0	0.00	77.40	0.2	279	0.07%
2023/08/29	0	0.00	0	71.50	71.00	0	296	-0.01%
2023/08/28	0.3	72.04	0	0.00	70.90	0.3	300	0.10%
2023/08/25	0	0.00	3	86.50	86.60	-3	299	-1.00%
2023/08/21	0	0.00	2	89.80	88.30	-2	331	-0.60%
2023/08/18	0	0.00	1.1	87.85	87.80	-1.1	370	-0.30%
2023/08/17	1	86.60	0	88.05	87.90	1	381	0.25%
2023/08/14	0	86.65	2	87.64	86.10	-2	427	-0.47%
2023/08/11	4	83.38	3	80.30	85.90	1	426	0.23%
2023/08/02	1	81.20	0	0.00	80.90	1	708	0.14%
2023/07/27	1	83.20	2.6	82.87	82.80	-1.6	1,287	-0.12%
2023/07/25	0	84.50	0	0.00	84.30	0	1,342	0.00%
2023/07/24	2.1	82.01	1	81.80	82.00	1.1	1,343	0.08%
2023/07/21	1.1	84.11	0	0.00	84.00	1.1	1,345	0.08%
2023/07/19	1	84.31	0	0.00	85.20	1	1,356	0.08%
2023/07/18	2.1	86.25	0	0.00	85.30	2.1	1,363	0.16%
2023/07/14	2	89.25	0	0.00	88.90	2	1,408	0.14%
2023/07/13	1	90.30	4.5	89.49	89.60	-3.5	1,425	-0.25%
2023/07/11	3	88.90	1	90.00	88.40	2	1,437	0.14%
2023/07/10	0	0.00	1	89.50	89.50	-1	1,442	-0.07%
2023/07/07	1	90.70	1	89.60	90.30	0	1,453	0.00%
2023/07/06	0	0.00	1	93.70	91.20	-1	1,462	-0.07%
2023/06/30	2	91.50	0	0.00	91.30	2	1,469	0.14%
2023/06/27	0	0.00	0	95.00	92.80	0	1,482	0.00%
2023/06/26	1	94.10	0	0.00	93.30	1	1,492	0.07%
2023/06/21	1	93.80	3	95.47	94.00	-2	1,521	-0.13%
2023/06/20	5	94.78	5	94.98	95.60	0	1,524	0.00%
2023/06/19	0	0.00	1	92.70	92.70	-1	1,529	-0.07%
2023/06/13	1	93.60	1	94.00	93.50	0	1,554	0.00%
2023/06/12	1	94.40	7	90.31	94.70	-6	1,561	-0.38%
2023/06/09	1	93.10	4	93.48	92.90	-3	1,572	-0.19%
2023/06/08	3	94.33	0	0.00	92.80	3	1,600	0.19%
2023/06/07	0	0.00	2	95.60	95.30	-2	1,747	-0.11%
2023/06/06	5	95.06	0	0.00	94.50	5	1,805	0.28%
2023/06/05	1	97.50	0	0.00	97.10	1	1,819	0.05%
2023/06/02	2	97.60	0	0.00	97.00	2	1,825	0.11%
2023/05/30	0.5	97.70	1	98.00	97.10	-0.5	1,831	-0.03%
2023/05/29	1	95.60	0.1	97.50	97.70	1	1,828	0.05%
2023/05/26	3.5	96.39	3	96.30	95.00	0.5	1,830	0.03%
2023/05/25	7	99.04	3	97.10	97.00	4	1,824	0.22%
2023/05/24	18.2	100.11	173.7	99.45	99.00	-155.5	1,832	-8.49%	大賣/鉅額交易
2023/05/23	2.1	107.50	51	106.99	107.00	-49	1,797	-2.72%
2023/05/22	1.2	106.42	1	106.00	105.00	0.2	1,814	0.01%
2023/05/19	13	108.65	58	104.84	104.00	-45	1,874	-2.40%
2023/05/18	25.2	111.68	160	109.17	108.00	-134.8	1,867	-7.22%	大賣/鉅額交易
2023/05/17	2	110.75	20.2	110.50	110.50	-18.2	1,850	-0.98%
2023/05/16	1	111.00	82	110.59	109.00	-81	1,848	-4.38%
2023/05/15	104	107.25	45	107.90	107.50	59	1,831	3.22%	大買/
2023/05/12	67	112.34	8	111.19	111.00	59	1,805	3.27%
2023/05/11	111	110.27	42	110.58	110.00	69	1,774	3.89%	大買/
2023/05/10	16.1	113.83	12	113.88	114.00	4.1	1,719	0.24%
2023/05/09	15	112.97	50.4	115.72	112.50	-35.4	1,707	-2.07%
2023/05/08	20	116.98	144	115.03	115.00	-124	1,682	-7.37%	大賣/鉅額交易
2023/05/05	215.2	109.77	283	112.28	110.00	-67.8	1,596	-4.25%	大買/大賣/
2023/05/04	337	104.86	200	106.15	107.00	137	1,490	9.20%	大買/大賣/鉅額交易
2023/05/03	61	98.50	94	100.98	107.00	-33	1,386	-2.38%
2023/05/02	27	95.94	33	97.59	97.40	-6	1,343	-0.45%
2023/04/28	111	93.86	140	94.44	94.70	-29	1,388	-2.09%	大買/大賣/
2023/04/27	27	87.77	0	0.00	88.30	27	1,561	1.73%
2023/04/26	5	86.00	1	86.60	88.00	4	1,635	0.24%
2023/04/25	83	88.27	4	88.90	86.60	79	1,721	4.59%
2023/04/24	4	90.70	0	0.00	91.20	4	2,003	0.20%
2023/04/21	3	92.13	19.2	91.44	90.90	-16.2	2,096	-0.77%
2023/04/20	76	92.81	44	95.23	92.50	32	2,125	1.51%
2023/04/19	4	96.80	19	98.08	94.90	-15	2,124	-0.71%
2023/04/18	2	95.44	4	95.18	92.70	-2	2,210	-0.09%
2023/04/17	3	94.10	33	93.77	93.20	-30	2,214	-1.35%
2023/04/14	40	92.56	0	0.00	91.10	40	2,212	1.81%
2023/04/13	2	92.80	0	0.00	90.50	2	2,205	0.09%
2023/04/12	185	92.09	2	93.19	91.60	183	2,196	8.33%	大買/鉅額交易
2023/04/11	115	90.73	5	90.28	90.50	110	2,181	5.04%	大買/鉅額交易
2023/04/10	1	86.80	0	0.00	87.70	1	2,168	0.05%
2023/04/07	1	85.80	1	85.50	86.30	0	2,165	0.00%
2023/04/06	2	84.65	1	85.60	85.50	1	2,167	0.05%
2023/03/29	0	86.85	0	0.00	86.50	0	2,153	0.00%
2023/03/27	5	89.06	1	89.80	88.00	4	2,139	0.19%
2023/03/24	2.2	92.32	44	91.95	88.90	-41.8	2,127	-1.96%
2023/03/23	5	90.30	0	0.00	90.30	5	2,100	0.24%
2023/03/22	3	88.37	2	89.80	89.50	1	2,090	0.05%
2023/03/21	5	86.06	3	86.73	86.00	2	2,076	0.10%
2023/03/20	7	85.61	1	85.30	84.90	6	2,066	0.29%
2023/03/17	1	83.00	0	0.00	84.10	1	2,057	0.05%
2023/03/16	4	81.43	1	81.30	82.00	3	2,053	0.15%
2023/03/15	7	85.47	1	83.90	82.50	6	2,047	0.29%
2023/03/14	4	84.15	11	83.17	82.90	-7	2,043	-0.34%
2023/03/13	10	86.03	3.2	87.79	86.50	6.8	2,032	0.33%
2023/03/10	29	99.27	28	93.62	89.70	1	2,001	0.05%
2023/03/09	16	99.11	20	98.09	99.60	-4	1,851	-0.22%
2023/03/08	26	91.39	9	91.81	90.60	17	1,794	0.95%
2023/03/07	1	89.80	0	0.00	89.70	1	1,770	0.06%
2023/03/06	6	90.07	0	0.00	89.80	6	1,760	0.34%
2023/03/03	5	88.50	0	0.00	87.80	5	1,745	0.29%
2023/03/02	5	87.60	0	0.00	88.10	5	1,742	0.29%
2023/03/01	5	87.50	0	0.00	87.30	5	1,741	0.29%
2023/02/24	0	0.00	1	87.20	86.40	-1	1,739	-0.06%
2023/02/23	2	89.05	2	89.10	89.00	0	1,731	0.00%
2023/02/22	1	89.60	2	89.95	88.20	-1	1,726	-0.06%
2023/02/21	1	89.00	3	89.23	89.00	-2	1,705	-0.12%
2023/02/20	5	91.00	6	90.45	90.20	-1	1,697	-0.06%
2023/02/17	15	89.74	12	90.93	89.90	3	1,669	0.18%
2023/02/16	2	85.85	1	85.50	86.30	1	1,601	0.06%
2023/02/15	0	84.80	2	84.70	84.50	-2	1,595	-0.12%
2023/02/14	1	86.30	2	84.65	84.50	-1	1,585	-0.06%
2023/02/13	4	87.30	4	88.90	86.20	0	1,576	0.00%
2023/02/10	3	89.63	0	0.00	88.70	3	1,563	0.19%
2023/02/09	1	89.20	2.3	88.62	88.60	-1.3	1,554	-0.09%
2023/02/08	3	91.07	1	88.60	88.60	2	1,547	0.13%
2023/02/07	1	88.80	1	89.00	89.00	0	1,523	0.00%
2023/02/06	6	90.85	4	89.60	88.50	2	1,519	0.13%
2023/02/03	3	90.50	3	90.83	88.70	0	1,493	0.00%
2023/02/02	36	92.23	34.1	89.26	88.70	1.9	1,455	0.13%
2023/02/01	10.1	88.23	13.2	89.67	92.00	-3	1,367	-0.22%
2023/01/31	7	86.44	8	86.76	83.70	-1	1,297	-0.08%
2023/01/30	7.1	90.66	8	91.21	88.10	-1	1,257	-0.08%
2023/01/17	41.5	91.22	40	90.64	91.10	1.5	1,184	0.12%
2023/01/16	18	85.51	19	86.43	85.50	-1	984	-0.10%
2023/01/13	20	83.89	23.1	84.59	87.00	-3.1	908	-0.34%
2023/01/12	129	83.19	122	83.40	84.90	7	817	0.86%	大買/大賣/
2023/01/11	254.1	79.43	259.1	80.02	80.30	-5	526	-0.94%	大買/大賣/
2023/01/10	7	74.47	8	73.73	73.00	-1	433	-0.23%
2023/01/09	20	71.86	17	71.61	71.90	3	400	0.74%
2023/01/06	44	76.58	41.3	75.90	73.00	2.7	403	0.67%
2023/01/05	3	72.93	5	72.68	75.00	-2	323	-0.62%
2023/01/04	0	0.00	1	66.40	68.20	-1	302	-0.33%
2022/12/26	2	65.85	0	0.00	65.70	2	291	0.69%
2022/12/13	0	66.00	0	0.00	64.30	0	306	0.01%
2022/12/12	1	65.40	0	0.00	65.60	1	310	0.32%
2022/12/07	0	0.00	2.1	69.32	68.20	-2.1	339	-0.60%
2022/12/06	1	69.40	0	0.00	68.40	1	347	0.29%
2022/11/30	0	0.00	0.1	64.66	64.30	-0.1	343	-0.01%
2022/11/23	0.1	66.30	0.2	65.70	65.50	-0.1	356	-0.01%
2022/11/18	0.1	67.40	0	0.00	67.40	0.1	357	0.01%
2022/11/17	0.1	68.30	0	0.00	67.90	0.1	365	0.01%
2022/11/11	0.6	68.58	0	0.00	66.50	0.6	389	0.14%
2022/11/08	0	0.00	1	70.50	68.50	-1	402	-0.25%
2022/11/03	2	68.80	2	67.00	68.50	0	410	0.00%
2022/11/02	3	67.73	3	68.40	68.40	0	408	0.00%
2022/11/01	0.1	69.00	0	0.00	68.60	0.1	398	0.03%
2022/10/27	1	62.60	0	0.00	62.90	1	378	0.26%
2022/10/25	1	61.10	0	0.00	60.00	1	382	0.26%
2022/10/21	1	63.20	2	63.20	62.50	-1	383	-0.26%
2022/10/17	5	67.14	5	67.00	67.10	0	384	0.00%
2022/10/14	4	70.85	4	71.63	67.50	0	380	0.00%
2022/10/13	5	68.68	15	68.66	70.30	-10	356	-2.81%
2022/10/12	6	66.50	1	66.50	66.50	5	319	1.57%
2022/10/05	1	65.10	0	0.00	63.00	1	328	0.30%
2022/10/04	0.3	62.20	0	0.00	63.50	0.3	334	0.09%
2022/09/28	1	62.50	0	0.00	59.40	1	351	0.28%
2022/09/26	1	67.09	3	69.57	65.70	-2	360	-0.55%
2022/09/23	1	73.50	0	0.00	72.80	1	362	0.28%
2022/09/22	2	76.90	1	76.20	76.70	1	366	0.27%
2022/09/21	2	76.80	3	76.20	76.20	-1	371	-0.27%
2022/09/20	1	89.20	0	0.00	89.20	1	381	0.26%
2022/09/19	0	0.00	1	88.00	87.00	-1	391	-0.26%
2022/09/16	6	89.40	3	94.10	88.80	3	389	0.77%
2022/09/14	4	94.00	2	92.20	93.20	2	385	0.52%
2022/09/13	1	94.20	0	0.00	95.30	1	393	0.25%
2022/09/12	5	89.92	3	91.70	89.50	2	392	0.51%
2022/09/08	2	90.40	5	90.10	91.20	-3	410	-0.73%
2022/09/07	2	87.10	3	85.83	87.10	-1	414	-0.24%
2022/09/05	0	87.00	0	0.00	87.40	0	431	0.00%
2022/09/02	2	91.35	1	91.20	90.80	1	464	0.22%
2022/08/18	0	0.00	2	88.40	88.70	-2	417	-0.48%
2022/08/17	1	84.00	0	0.00	84.50	1	412	0.24%
2022/08/16	2	84.50	0	0.00	84.10	2	412	0.49%
2022/08/15	4	90.50	0	0.00	85.00	4	410	0.97%
2022/08/12	11	88.90	11	88.90	88.90	0	394	0.00%
2022/08/10	0	79.00	0	0.00	78.30	0	387	0.00%
2022/08/08	3	79.90	3	77.63	79.60	0	389	0.00%
2022/08/03	0	75.00	0	0.00	75.00	0	398	0.01%
2022/07/29	8	82.69	8	81.70	82.50	0	407	0.00%
2022/07/22	0	0.00	2	85.20	85.20	-2	447	-0.45%
2022/07/20	1	87.70	0	0.00	86.90	1	507	0.20%
2022/07/12	1	84.50	0	0.00	84.70	1	561	0.18%
2022/07/01	0	0.00	18	89.43	86.80	-18	554	-3.25%
2022/06/30	10	94.18	0	0.00	92.40	10	547	1.83%
2022/06/29	2	100.00	1	97.70	97.40	1	543	0.18%
2022/06/28	3	100.17	0	0.00	101.00	3	537	0.56%
2022/06/27	5	107.60	0	0.00	105.00	5	522	0.96%
2022/06/24	6	113.33	2	117.50	112.00	4	508	0.79%
2022/06/23	5	116.40	5	117.30	116.00	0	511	0.00%
2022/06/22	3	119.00	6	119.58	118.50	-3	553	-0.54%
2022/06/21	1	119.00	3	116.17	118.50	-2	622	-0.32%
2022/06/20	2	110.50	2	113.50	110.00	0	763	0.00%
2022/06/17	3	110.33	3	116.50	116.00	0	808	0.00%
2022/06/16	2.1	115.24	2	120.75	111.00	0.1	817	0.01%
2022/06/15	2	125.25	1	123.00	122.00	1	817	0.12%
2022/06/14	3	126.33	2	124.00	124.00	1	829	0.12%
2022/06/13	2	129.50	4.1	130.39	129.50	-2.1	850	-0.24%
2022/06/07	1	122.00	0	0.00	122.00	1	912	0.11%
2022/06/02	1	124.00	0	0.00	123.50	1	936	0.11%
2022/05/27	0	0.00	1	125.50	123.50	-1	964	-0.10%
2022/05/25	0	0.00	2	125.00	123.50	-2	991	-0.20%
2022/05/24	4	123.00	0	0.00	124.50	4	1,007	0.40%
2022/05/23	3	124.67	0	0.00	125.00	3	1,024	0.29%
2022/05/20	2.1	127.50	0	0.00	127.00	2.1	1,037	0.20%
2022/05/18	1	129.50	2	130.50	129.50	-1	1,098	-0.09%
2022/05/16	1	127.00	1	127.50	128.00	0	1,256	0.00%
2022/05/13	1	125.50	1	126.00	124.50	0	1,393	0.00%
2022/05/11	3	127.33	0	0.00	124.50	3	1,473	0.20%
2022/05/06	0	0.00	1	128.00	131.00	-1	1,553	-0.06%
2022/05/05	2	134.50	2	131.00	130.00	0	1,562	0.00%
2022/05/04	0	0.00	1	131.00	129.50	-1	1,559	-0.06%
2022/05/03	0	0.00	1	122.00	123.50	-1	1,547	-0.06%
2022/04/27	2	115.25	6	121.92	125.00	-4	1,537	-0.26%
2022/04/26	2.1	124.15	0	0.00	122.00	2.1	1,513	0.14%
2022/04/22	0	0.00	2	142.50	141.00	-2	1,465	-0.14%
2022/04/20	1	139.00	0	0.00	138.00	1	1,455	0.07%
2022/04/19	2	140.50	0	0.00	138.50	2	1,457	0.14%
2022/04/18	3	148.33	1	140.50	140.50	2	1,453	0.14%
2022/04/15	1	137.00	1	135.00	138.50	0	1,423	0.00%
2022/04/14	1	139.50	1	140.50	137.50	0	1,426	0.00%
2022/04/13	4	144.00	2	149.00	141.00	2	1,420	0.14%
2022/04/12	0	0.00	0.2	142.00	144.00	-0.2	1,410	-0.01%
2022/04/01	1	144.50	0	0.00	147.00	1	1,456	0.07%
2022/03/30	0	0.00	0.1	142.00	143.00	-0.1	1,581	-0.01%
2022/03/25	6	140.01	10	143.70	140.00	-4	1,610	-0.25%
2022/03/24	19	147.45	21	146.67	146.50	-2	1,584	-0.13%
2022/03/23	39.2	150.54	33.3	149.35	144.00	5.9	1,517	0.39%
2022/03/22	3.1	143.00	4	146.50	150.50	-0.9	1,370	-0.07%
2022/03/21	2.2	137.82	3	134.00	137.00	-0.8	1,329	-0.06%
2022/03/18	0	130.33	0	0.00	130.50	0	1,340	0.00%
2022/03/17	1	125.00	2	126.50	124.00	-1	1,365	-0.07%
2022/03/16	2	124.00	2	122.00	121.00	0	1,424	0.00%
2022/03/15	7	122.21	0	0.00	120.50	7	1,412	0.50%
2022/03/14	2.2	135.23	2	138.00	133.50	0.2	1,373	0.01%
2022/03/11	7	136.07	0	0.00	137.50	7	1,356	0.52%
2022/03/10	0	0.00	0	143.50	141.00	0	1,328	0.00%
2022/03/09	1	140.00	0	0.00	145.00	1	1,301	0.08%
2022/03/07	1	139.50	0	0.00	142.50	1	1,279	0.08%
2022/03/03	0	0.00	2	149.75	145.00	-2	1,267	-0.16%
2022/03/02	0	0.00	1	150.00	146.50	-1	1,259	-0.08%
2022/03/01	0	0.00	6	148.00	148.00	-6	1,251	-0.48%
2022/02/24	1	140.50	3.1	142.01	135.00	-2.1	1,247	-0.16%
2022/02/23	3.1	148.19	35	149.20	144.00	-32	1,238	-2.58%
2022/02/22	10	144.95	1.1	146.89	146.00	8.9	1,240	0.72%
2022/02/21	3	142.02	1	144.00	148.50	2	1,242	0.16%
2022/02/18	17.1	141.85	11	142.55	142.00	6.1	1,244	0.49%
2022/02/17	33	138.86	11	138.68	143.00	22	1,207	1.82%
2022/02/16	5	138.70	9	137.67	144.00	-4	1,158	-0.35%
2022/02/15	9	141.83	11	141.77	132.00	-2	1,100	-0.18%
2022/02/14	14	127.57	10	130.35	130.00	4	1,034	0.39%
2022/02/11	4	124.38	4	126.63	126.50	0	983	0.00%
2022/02/10	3	122.00	14	122.68	125.00	-11	958	-1.15%
2022/02/09	3	117.33	1	119.00	119.50	2	917	0.22%
2022/02/08	14	111.04	4	113.38	115.00	10	891	1.12%
2022/02/07	3	109.83	1	113.00	111.00	2	877	0.23%
2022/01/21	0	0.00	3	102.50	102.50	-3	875	-0.34%
2022/01/20	0	0.00	3	103.50	102.00	-3	881	-0.34%
2022/01/19	1	100.50	0	0.00	102.00	1	962	0.10%
2022/01/17	0	0.00	1	103.00	103.50	-1	1,208	-0.08%
2022/01/13	2	101.50	0	0.00	102.00	2	1,374	0.15%
2022/01/12	1	105.00	0	0.00	104.00	1	1,378	0.07%
2022/01/11	0	0.00	0.1	101.00	100.50	-0.1	1,379	0.00%
2022/01/10	2	105.00	0	0.00	103.50	2	1,383	0.14%
2022/01/07	6	101.00	2	100.50	101.50	4	1,390	0.29%
2022/01/06	1	103.00	0	0.00	105.50	1	1,385	0.07%
2022/01/05	3	106.33	0	0.00	105.50	3	1,388	0.22%
2022/01/04	1	109.50	1	112.00	108.00	0	1,388	0.00%
2022/01/03	1	107.50	0	0.00	108.50	1	1,394	0.07%
2021/12/30	1	107.50	0	0.00	108.00	1	1,397	0.07%
2021/12/29	3	112.17	3	109.33	109.00	0	1,400	0.00%
2021/12/28	4	109.00	7	110.93	109.00	-3	1,402	-0.21%
2021/12/27	13	120.88	11	117.41	115.00	2	1,398	0.14%
2021/12/24	69	116.80	69	116.51	117.00	0	1,331	0.00%
2021/12/23	1	107.50	16	108.50	106.50	-15	1,316	-1.14%
2021/12/21	0	106.00	4	110.50	111.50	-4	1,621	-0.25%
2021/12/20	4	100.63	3	108.67	109.50	1	1,690	0.06%
2021/12/17	1	108.00	1	109.00	107.00	0	1,776	0.00%
2021/12/15	0	0.00	0	106.00	106.50	0	1,956	0.00%
2021/12/14	4	108.38	7	115.50	109.50	-3	1,944	-0.15%
2021/12/13	10	113.20	6	107.25	113.50	4	1,925	0.21%
2021/12/10	16	115.13	4.1	115.61	103.50	11.9	1,902	0.63%
2021/12/09	0	0.00	7	110.07	112.00	-7	1,865	-0.38%
2021/11/29	0.1	95.00	0.1	98.50	100.00	0	2,059	0.00%
2021/11/24	2	100.00	0	0.00	101.00	2	2,122	0.09%
2021/11/23	0	104.00	0	103.50	100.50	0	2,117	0.00%
2021/11/22	1	105.01	1	103.00	105.50	0	2,124	0.00%
2021/11/19	2.1	110.26	5	107.80	104.50	-2.9	2,125	-0.14%
2021/11/18	5	109.11	3	109.00	108.50	2	2,119	0.10%
2021/11/17	0	112.50	5	112.50	115.00	-5	2,125	-0.23%
2021/11/16	4	116.50	2	120.75	114.00	2	2,126	0.09%
2021/11/15	1	123.95	1	123.00	120.50	0	2,124	0.00%
2021/11/12	4	124.24	0	0.00	119.50	4	2,124	0.19%
2021/11/11	10	137.15	8	137.19	131.00	2	2,111	0.09%
2021/11/08	0	0.00	1	127.00	129.00	-1	2,073	-0.05%
2021/11/02	0	111.50	0	0.00	114.00	0	2,143	0.00%
2021/10/27	6	126.33	6.1	125.09	124.50	0	2,187	0.00%
2021/10/26	12.1	142.88	9	140.72	126.00	3.1	2,110	0.14%
2021/10/25	1	134.00	1	139.00	139.50	0	1,933	0.00%
2021/10/22	22	121.89	10	125.00	127.00	12	1,907	0.63%
2021/10/21	22	125.45	19.1	126.91	115.50	2.9	1,837	0.16%
2021/10/15	0	0.00	1	123.00	123.00	-1	1,837	-0.05%
2021/10/14	10	117.00	0	0.00	116.50	10	1,856	0.54%
2021/10/01	1	117.00	7	117.00	117.00	-6	1,779	-0.34%
2021/09/30	0	0.00	3.1	131.94	130.00	-3.1	1,767	-0.17%
2021/09/29	0	0.00	2	117.50	120.00	-2	1,732	-0.12%
2021/09/28	62.2	109.82	22	109.32	109.50	40.2	1,699	2.36%
2021/09/27	27	103.39	13	100.96	107.00	14	1,408	0.99%
2021/09/24	5	94.74	4	94.53	97.40	1	1,322	0.08%
2021/09/23	6	84.70	7	85.60	88.60	-1	1,216	-0.08%
2021/09/22	10	83.20	121	78.28	84.90	-111	1,101	-10.08%	大賣/鉅額交易
2021/09/17	111	77.20	1	77.20	77.20	110	1,007	10.92%	大買/鉅額交易
2021/09/16	0	0.00	2	69.15	70.20	-2	1,003	-0.20%
2021/09/14	1	66.90	1	68.60	63.80	0	964	0.00%
2021/09/13	8	65.39	4	65.48	67.20	4	924	0.43%
2021/09/10	35	59.96	30	59.73	61.40	5	875	0.57%
2021/09/07	0	0.00	1	57.30	56.90	-1	796	-0.13%
2021/09/02	4	57.20	3	58.80	57.00	1	756	0.13%
2021/09/01	2	55.10	2	53.00	57.00	0	702	0.00%
2021/08/31	0	0.00	1	50.00	51.90	-1	656	-0.15%
2021/08/25	0	0.00	1	44.35	44.40	-1	607	-0.16%
2021/08/24	1	43.00	4	43.10	43.00	-3	597	-0.50%
2021/08/23	2	48.30	0	0.00	46.50	2	582	0.34%
2021/08/20	1	44.00	3	46.23	47.50	-2	559	-0.36%
2021/08/19	1	46.00	0	0.00	43.20	1	543	0.18%
2021/08/18	3	47.03	3	48.32	48.00	0	529	0.00%
2021/08/17	5	49.31	0.2	49.75	46.55	4.8	503	0.96%
2021/08/13	0	0.00	0.2	59.90	57.40	-0.2	468	-0.04%
2021/08/10	0	0.00	52	60.30	66.20	-52	414	-12.55%
2021/08/06	0.1	64.50	0	0.00	69.50	0.1	368	0.02%
2021/08/04	0.2	60.40	0	0.00	60.50	0.2	326	0.05%
2021/08/03	0	0.00	2	61.40	61.00	-2	315	-0.63%
2021/07/30	52	54.23	0.5	55.00	53.60	51.5	274	18.77%
2021/07/28	2	50.80	0	0.00	52.50	2	242	0.83%
2021/07/23	0	0.00	1	44.10	45.00	-1	187	-0.53%
2021/07/21	0.6	41.17	9	42.31	42.60	-8.4	155	-5.40%
2021/07/20	2	38.75	1	38.75	38.75	1	115	0.87%
2021/07/13	2	31.33	2	31.90	32.30	0	96	0.00%
2021/07/09	1	31.05	1	31.90	31.90	0	97	0.00%
2021/07/08	2	30.28	2	30.55	31.85	0	106	0.00%
2021/07/07	1	30.55	1	30.55	30.55	0	115	0.00%
2021/07/02	0	0.00	1	32.10	32.10	-1	120	-0.83%
2021/06/18	1	32.65	1	32.50	32.50	0	123	0.00%
2021/06/16	1	33.15	1	33.90	33.15	0	124	0.00%
2021/06/15	3	33.00	1	33.80	33.55	2	124	1.61%
2021/06/08	3	32.90	0	0.00	32.60	3	123	2.44%
2021/05/28	3	33.50	0	0.00	33.25	3	124	2.41%
2021/05/14	1	32.50	1	32.70	32.80	0	124	0.00%
2021/05/12	0	0.00	1	31.35	31.40	-1	122	-0.82%
2021/05/07	1	33.65	1	34.30	33.80	0	119	0.00%
2021/05/04	1	33.05	1	33.20	33.10	0	116	0.00%
2021/04/28	2	36.93	2	37.25	37.30	0	111	0.00%
2021/04/26	0	0.00	2	38.40	39.00	-2	107	-1.87%
2021/04/23	3	35.63	1	35.60	35.50	2	97	2.05%
2021/04/22	1	31.45	1	31.95	33.00	0	86	0.00%
2021/04/19	1	34.35	0	0.00	34.15	1	84	1.19%
2021/04/15	2	35.65	2	34.85	34.75	0	83	0.00%
2021/04/14	1	33.50	0	0.00	33.55	1	81	1.22%
2021/04/12	1	30.30	0	0.00	33.10	1	63	1.58%
2021/03/23	0	0.00	0	30.00	30.05	0	59	-0.05%
2021/03/19	1	30.15	1	30.35	30.00	0	59	0.00%
2021/03/18	1	30.55	1	30.75	30.85	0	57	0.00%
2021/03/15	0	0.00	1	31.35	31.85	-1	58	-1.70%
2021/03/11	0	0.00	1	31.50	31.50	-1	59	-1.68%
2021/03/05	4	30.51	2	30.78	30.50	2	65	3.06%
2021/02/25	1	31.85	1	31.90	31.90	0	87	0.00%
2021/02/24	1	32.25	1	32.55	32.25	0	88	0.00%
2021/02/23	1	32.35	1	32.70	32.85	0	91	0.00%
2021/02/01	1	30.25	1	30.00	30.00	0	101	0.00%
2021/01/28	1	29.85	1	30.00	30.75	0	101	0.00%
2021/01/22	1	29.90	1	30.55	30.85	0	102	0.00%
2021/01/08	1	30.25	1	30.70	30.95	0	102	0.00%
2021/01/05	0	0.00	1	32.05	31.55	-1	101	-0.99%
2020/12/31	1	31.15	1	31.65	31.65	0	102	0.00%
2020/12/29	1	31.10	0	0.00	31.20	1	103	0.97%
2020/12/23	1	32.45	1	32.70	31.85	0	102	0.00%
2020/12/11	2	35.25	2	35.85	34.35	0	118	0.00%
2020/12/04	1	35.60	1	35.55	35.50	0	126	0.00%
2020/11/27	0	0.00	2	37.10	37.30	-2	136	-1.47%
2020/11/26	0	0.00	2	34.70	35.15	-2	153	-1.31%
2020/11/17	3	31.23	1	31.40	30.60	2	174	1.14%
2020/11/16	1	33.40	1	33.65	33.40	0	182	0.00%
2020/10/28	1	35.20	1	35.00	35.05	0	417	0.00%
2020/10/26	1	36.15	1	36.40	36.00	0	460	0.00%
2020/10/22	1	37.55	1	37.80	37.80	0	509	0.00%
2020/10/19	1	38.50	0	0.00	38.50	1	688	0.15%
2020/10/16	2	37.90	1	38.20	38.50	1	716	0.14%
2020/09/30	1	37.65	1	38.15	38.25	0	981	0.00%
2020/09/11	1	41.20	0	0.00	40.90	1	1,031	0.10%
2020/09/09	0	0.00	1	39.40	40.90	-1	1,033	-0.10%
2020/09/07	1	40.75	1	40.70	40.25	0	1,046	0.00%
2020/09/03	1	44.90	0	0.00	44.30	1	1,041	0.10%
2020/08/03	1	50.20	1	49.80	50.20	0	730	0.00%
2020/07/30	0	0.00	1	48.05	47.85	-1	680	-0.15%
2020/07/27	0	0.00	3	50.70	49.85	-3	622	-0.48%
2020/07/24	6	51.98	5	51.74	53.80	1	583	0.17%
2020/07/23	2	49.95	0	0.00	50.00	2	501	0.40%
2020/07/21	1	41.70	3	41.82	42.90	-2	417	-0.48%
2020/07/20	2	38.30	1	39.00	39.50	1	381	0.26%
2020/07/17	4	43.16	8	45.39	39.50	-4	358	-1.12%
2020/07/16	5	42.20	0	0.00	43.55	5	248	2.01%
2020/07/13	2	36.70	2	37.15	37.15	0	154	0.00%
2020/07/02	0	0.00	1	38.35	38.95	-1	128	-0.78%
2020/06/29	1	39.90	0	0.00	39.60	1	104	0.96%
2019/11/25	0	0.00	1	40.90	40.60	-1	41	-2.44%
2019/11/13	1	40.50	0	0.00	39.20	1	34	2.89%
2018/05/03	0	0.00	40	26.80	26.80	-40	68	-58.53%
2018/05/02	30	24.40	0	0.00	24.40	30	56	53.24%
2018/04/30	10	22.20	0	0.00	22.20	10	39	25.37%