麗臺 (2465)-永豐金-市政券商分點個股進出

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
118.5
漲跌
▼2.5
漲幅
-2.07%
成交量
2,653張
產業
上市電腦週邊類股
381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

麗臺 (2465)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/05/10	2	117.51	9.6	117.93	118.50	-7.6	4,543	-0.17%
2024/05/09	0	0.00	3.1	122.81	121.00	-3.1	4,617	-0.07%
2024/05/08	5	126.10	2	125.25	125.50	3	4,759	0.06%
2024/05/07	7	124.78	5	125.80	130.00	2	4,836	0.04%
2024/05/06	1	123.00	2	121.00	122.00	-1	4,761	-0.02%
2024/05/03	6	123.08	3	123.17	123.50	3	4,763	0.06%
2024/05/02	3	122.34	4	123.25	124.00	-1	4,755	-0.02%
2024/04/30	20.5	127.01	30	130.93	131.50	-9.5	4,721	-0.20%
2024/04/29	3	123.67	1	125.00	124.00	2	4,751	0.04%
2024/04/26	5	124.00	0	0.00	122.50	5	4,803	0.10%
2024/04/25	2	124.00	0	0.00	124.00	2	4,783	0.04%
2024/04/24	10	128.85	24.1	128.17	126.00	-14.1	4,745	-0.30%
2024/04/23	24	120.50	9.4	119.20	121.00	14.7	4,650	0.32%
2024/04/22	5	125.80	13.5	126.00	124.50	-8.5	4,540	-0.19%
2024/04/19	13.9	136.67	12	138.92	138.00	1.9	4,442	0.04%
2024/04/18	64	143.04	74.4	138.62	142.00	-10.4	4,207	-0.25%
2024/04/17	0	0.00	1	130.02	134.50	-1	3,976	-0.03%
2024/04/16	10.2	123.86	40.5	123.83	122.50	-30.3	3,940	-0.77%
2024/04/15	40	140.45	22.2	138.75	134.50	17.9	3,841	0.47%
2024/04/12	12.3	136.33	17	135.35	138.00	-4.7	3,667	-0.13%
2024/04/11	14.2	128.11	18.1	130.65	128.50	-3.9	3,490	-0.11%
2024/04/10	6	122.00	1.1	121.73	121.50	4.9	3,312	0.15%
2024/04/09	2	124.50	0	0.00	121.00	2	3,307	0.06%
2024/04/08	1	124.00	19	123.82	124.50	-18	3,301	-0.55%
2024/04/03	1.1	122.50	6	123.74	125.00	-4.9	3,342	-0.15%
2024/04/02	7.1	121.50	4	122.00	120.00	3.1	3,334	0.09%
2024/04/01	3	121.84	1	123.50	123.00	2	3,321	0.06%
2024/03/29	10	120.55	1	120.97	120.50	9	3,301	0.27%
2024/03/28	0	115.06	0	0.00	114.50	0	3,276	0.00%
2024/03/27	7	120.29	16.1	119.43	117.50	-9.1	3,293	-0.28%
2024/03/26	45.3	118.70	1.6	122.88	123.50	43.7	3,228	1.35%
2024/03/25	2.3	114.57	0.1	114.50	112.50	2.1	3,181	0.07%
2024/03/22	2.2	123.28	1.2	119.10	117.50	1	3,220	0.03%
2024/03/21	13.5	119.94	16.4	122.02	120.00	-2.9	3,201	-0.09%
2024/03/20	1.1	124.68	13.3	124.61	124.50	-12.1	3,191	-0.38%
2024/03/19	0.2	129.17	8	127.06	129.00	-7.8	3,227	-0.24%
2024/03/18	16.2	134.26	23.1	130.57	132.50	-6.9	3,325	-0.21%
2024/03/15	7.1	127.34	33	127.58	125.50	-25.9	3,317	-0.78%
2024/03/14	6.1	133.77	20.5	132.38	132.00	-14.3	3,334	-0.43%
2024/03/13	39	147.14	19.1	146.79	145.00	19.9	3,328	0.60%
2024/03/12	21.1	135.60	1	143.00	143.00	20.1	3,294	0.61%
2024/03/11	0.3	134.38	2.3	128.12	130.00	-2	3,375	-0.06%
2024/03/08	20.5	136.92	6.1	137.10	133.50	14.4	3,349	0.43%
2024/03/07	0.4	157.96	1	148.00	148.00	-0.6	3,298	-0.02%
2024/03/06	0	0.00	1	150.00	157.00	-1	3,320	-0.03%
2024/03/05	0.7	163.98	2	159.25	157.00	-1.3	3,434	-0.04%
2024/03/04	0.3	158.20	0	0.00	160.00	0.3	3,532	0.01%
2024/03/01	1.7	141.01	3	144.00	146.00	-1.3	3,527	-0.04%
2024/02/29	0	0.00	7	144.29	144.00	-7	3,532	-0.20%
2024/02/27	1.6	130.50	2	129.00	133.00	-0.4	3,514	-0.01%
2024/02/26	0.4	125.00	0	0.00	126.00	0.4	3,522	0.01%
2024/02/23	0	0.00	1	123.00	123.00	-1	3,545	-0.03%
2024/02/21	10.3	120.30	1.1	119.83	120.00	9.3	3,597	0.26%
2024/02/20	8.5	121.71	9	123.39	121.50	-0.5	3,598	-0.01%
2024/02/19	25.3	111.27	5	111.60	123.50	20.3	3,590	0.56%
2024/02/16	0	0.00	2.1	113.50	113.50	-2.1	3,572	-0.06%
2024/02/15	0	0.00	1.1	103.50	103.50	-1.1	3,630	-0.03%
2024/02/05	6	93.13	34	93.78	94.40	-28	3,659	-0.77%
2024/02/02	14	84.18	8	84.68	85.90	6	3,597	0.17%
2024/02/01	5.1	76.74	6	77.64	78.10	-1	3,564	-0.03%
2024/01/31	16	74.19	11	74.75	78.00	5	3,475	0.14%
2024/01/30	8	72.34	31.7	72.17	72.90	-23.7	3,329	-0.71%
2024/01/29	7	66.61	1.1	66.44	66.30	5.9	3,220	0.18%
2024/01/26	1.2	67.19	3.2	67.46	66.70	-2	3,240	-0.06%
2024/01/25	6	70.08	3.1	69.93	69.60	2.9	3,269	0.09%
2024/01/24	15	69.53	7.1	69.34	69.20	7.9	3,251	0.24%
2024/01/23	28.5	67.66	15.4	69.68	71.00	13.1	3,269	0.40%
2024/01/22	9.1	66.32	13	66.79	67.60	-3.9	3,212	-0.12%
2024/01/19	1.3	61.15	2.1	60.71	61.50	-0.8	3,192	-0.03%
2024/01/18	0	0.00	1	56.70	56.20	-1	3,308	-0.03%
2024/01/17	0	58.30	2.1	59.21	56.70	-2.1	3,442	-0.06%
2024/01/16	2	59.30	2	59.40	59.10	0	3,442	0.00%
2024/01/15	0	61.00	0	0.00	60.80	0	3,445	0.00%
2024/01/12	2	62.45	13.1	62.14	61.40	-11.1	3,459	-0.32%
2024/01/11	2	62.30	13	62.24	64.40	-11	3,500	-0.31%
2024/01/10	14	59.22	5	59.10	59.10	9	3,521	0.26%
2024/01/09	1.2	61.75	0	0.00	60.40	1.2	3,587	0.03%
2024/01/08	2	60.90	2	60.45	60.20	0	3,616	0.00%
2024/01/05	5	61.32	2	60.90	60.90	3	3,711	0.08%
2024/01/04	4	61.00	3	61.53	61.00	1	3,836	0.03%
2024/01/03	9	62.28	8	62.33	62.30	1	3,928	0.03%
2024/01/02	2	63.40	3	63.00	63.50	-1	3,989	-0.03%
2023/12/29	20	65.74	6.1	64.20	63.40	13.9	3,984	0.35%
2023/12/28	3	67.50	0	0.00	67.20	3	3,932	0.08%
2023/12/27	3	68.37	0	0.00	67.20	3	3,895	0.08%
2023/12/26	1.4	67.28	2	68.20	68.60	-0.7	3,874	-0.02%
2023/12/25	0.2	67.93	1	67.10	66.90	-0.8	3,850	-0.02%
2023/12/22	2.1	68.81	4	65.95	68.50	-1.9	3,820	-0.05%
2023/12/21	0	65.90	0	0.00	65.40	0	3,771	0.00%
2023/12/20	1	66.50	30	66.51	66.30	-29	3,753	-0.77%
2023/12/19	8	65.83	2	66.20	66.50	6	3,725	0.16%
2023/12/18	29	69.29	4	67.75	69.20	25	3,635	0.69%
2023/12/15	5	69.24	32	68.10	68.00	-27	3,609	-0.75%
2023/12/14	34.5	69.85	1	71.40	71.40	33.5	3,569	0.94%
2023/12/13	3	70.13	30.1	70.09	70.30	-27.1	3,497	-0.78%
2023/12/12	9	64.80	70	64.97	64.90	-61	3,360	-1.81%
2023/12/11	55	67.93	10	68.00	66.70	45	3,319	1.36%
2023/12/08	11	65.58	9.2	65.59	65.80	1.8	3,247	0.06%
2023/12/07	10	66.81	23	66.81	66.70	-13	3,178	-0.41%
2023/12/06	22	66.74	37	69.32	69.50	-15	3,097	-0.48%
2023/12/05	35	64.35	5	64.42	63.20	30	2,944	1.02%
2023/12/04	4	63.70	3	64.40	62.50	1	2,886	0.03%
2023/12/01	1	61.80	5	62.20	62.10	-4	2,815	-0.14%
2023/11/30	22	63.25	7	61.00	63.60	15	2,761	0.54%
2023/11/29	4	59.68	7.2	59.34	59.80	-3.2	2,624	-0.12%
2023/11/28	1	53.50	0	0.00	54.40	1	2,503	0.04%
2023/11/27	0	53.20	0	0.00	52.60	0	2,487	0.00%
2023/11/24	0	0.00	9	54.20	54.20	-9	2,472	-0.36%
2023/11/22	1.2	57.83	0	0.00	57.70	1.2	2,412	0.05%
2023/11/21	40	61.62	5	61.28	59.50	35	2,374	1.47%
2023/11/20	1	58.30	16.1	57.82	58.60	-15.1	2,308	-0.65%
2023/11/17	6	57.03	14	56.98	58.00	-8	2,285	-0.35%
2023/11/16	11	59.03	2	59.25	59.00	9	2,237	0.40%
2023/11/15	35	60.27	7	58.91	60.00	28	2,178	1.29%
2023/11/14	6	55.70	9	56.37	55.50	-3	2,071	-0.14%
2023/11/13	21	53.95	5	54.40	55.50	16	2,004	0.80%
2023/11/10	2	54.05	19	54.88	54.60	-17	1,954	-0.87%
2023/11/09	2	54.85	5	56.42	56.90	-3	1,888	-0.16%
2023/11/08	9	52.30	0	0.00	51.80	9	1,807	0.50%
2023/11/07	7	53.57	17	53.92	52.70	-10	1,794	-0.56%
2023/11/06	3	54.43	7	54.51	54.30	-4	1,790	-0.22%
2023/11/03	4	54.45	53	53.59	53.60	-49	1,786	-2.74%
2023/11/02	35	55.05	16	54.58	55.30	19	1,744	1.09%
2023/11/01	1	51.40	12	51.60	51.60	-11	1,678	-0.66%
2023/10/31	13	54.38	7.1	53.88	52.50	6	1,650	0.36%
2023/10/30	11	55.21	25	53.67	55.00	-14	1,588	-0.88%
2023/10/27	0	56.40	3.2	56.41	57.00	-3.2	1,512	-0.21%
2023/10/26	51.2	55.64	27.4	54.85	57.60	23.8	1,417	1.68%
2023/10/25	50	53.50	4	53.60	53.60	46	1,266	3.63%
2023/10/18	0	0.00	1	45.35	45.30	-1	1,046	-0.10%
2023/10/17	3	49.23	3.2	49.81	50.30	-0.2	1,009	-0.02%
2023/10/16	0	0.00	1	50.50	51.80	-1	951	-0.11%
2023/10/13	0	0.00	2.3	50.81	51.50	-2.3	941	-0.24%
2023/10/12	5	48.10	14	47.50	51.20	-9	888	-1.01%
2023/10/11	0	0.00	5	44.63	46.90	-5	771	-0.65%
2023/10/06	3	40.45	6	42.44	42.65	-3	659	-0.45%
2023/10/05	8.2	39.08	2	39.10	38.80	6.2	589	1.05%
2023/10/04	0	0.00	2	39.05	39.40	-2	578	-0.35%
2023/10/02	0	0.00	1	38.25	38.25	-1	561	-0.18%
2023/09/18	0	0.00	8	37.78	37.80	-8	554	-1.44%
2023/09/01	0	0.00	1	35.90	35.75	-1	566	-0.18%
2023/08/30	2	36.18	1	37.30	35.85	1	576	0.17%
2023/08/25	1	36.00	0	0.00	35.60	1	610	0.16%
2023/08/24	0	0.00	1	37.10	36.40	-1	651	-0.15%
2023/08/18	1	35.90	0	0.00	35.70	1	695	0.14%
2023/08/17	0	36.80	2	36.23	36.70	-2	695	-0.29%
2023/08/16	1	35.15	0	0.00	35.45	1	692	0.14%
2023/08/15	0	0.00	1	35.95	35.80	-1	695	-0.14%
2023/08/14	6	35.26	10	35.05	35.05	-4	692	-0.58%
2023/08/11	2	36.65	0	0.00	36.10	2	687	0.29%
2023/08/10	10	38.25	11	38.55	38.05	-1	672	-0.15%
2023/08/09	14	38.18	10	38.80	38.90	4	642	0.62%
2023/08/04	4	34.95	1	35.55	35.40	3	609	0.49%
2023/08/02	3	35.57	9	35.39	35.20	-6	612	-0.98%
2023/08/01	1	36.60	0	0.00	36.40	1	603	0.17%
2023/07/31	8	37.31	0	0.00	37.20	8	598	1.34%
2023/07/28	1	37.35	0	0.00	37.30	1	592	0.17%
2023/07/27	1	38.40	0	0.00	38.10	1	585	0.17%
2023/07/26	2	38.90	10	38.41	38.40	-8	580	-1.38%
2023/07/25	0	0.00	3	39.52	40.55	-3	567	-0.53%
2023/07/24	2	37.30	1	37.35	37.65	1	545	0.18%
2023/07/21	2	38.50	5	39.28	38.60	-3	535	-0.56%
2023/07/20	10	39.82	11	39.45	39.45	-1	531	-0.19%
2023/07/19	10	39.43	9	40.18	39.90	1	514	0.19%
2023/07/18	15	40.40	2	39.88	38.70	13	498	2.61%
2023/07/17	5	38.89	12	40.34	40.15	-7	459	-1.52%
2023/07/14	5	34.75	2	35.83	37.40	3	412	0.73%
2023/07/13	0	0.00	1.1	35.05	34.00	-1.1	397	-0.27%
2023/07/12	2	34.45	1	34.60	34.50	1	398	0.25%
2023/07/11	0	0.00	0.2	35.10	35.35	-0.2	398	-0.04%
2023/07/10	0	0.00	0.3	35.20	35.20	-0.3	408	-0.07%
2023/07/07	0	0.00	0	35.60	35.30	0	458	0.00%
2023/07/06	0	0.00	1.3	36.33	36.10	-1.3	469	-0.27%
2023/07/05	0	0.00	2	36.60	36.55	-2	474	-0.42%
2023/07/04	0	0.00	2.5	36.87	36.90	-2.5	482	-0.52%
2023/07/03	1	36.65	1	37.00	37.10	0	483	0.00%
2023/06/29	0.2	36.00	0.1	36.05	35.65	0.1	486	0.02%
2023/06/21	0.2	37.30	1	37.45	37.25	-0.8	527	-0.15%
2023/06/16	1	36.80	3	37.00	37.00	-2	557	-0.36%
2023/06/13	1	38.00	0	0.00	37.75	1	593	0.17%
2023/06/12	3	38.77	1	38.95	38.20	2	601	0.33%
2023/06/09	0	0.00	1	37.95	37.80	-1	665	-0.15%
2023/06/08	1	37.10	0	0.00	37.00	1	674	0.15%
2023/06/06	3	37.73	0	0.00	37.60	3	698	0.43%
2023/06/05	0	0.00	1	38.80	38.40	-1	703	-0.14%
2023/06/02	0	0.00	1	38.90	38.80	-1	702	-0.14%
2023/06/01	2	38.35	0	0.00	38.10	2	704	0.28%
2023/05/31	3	39.52	2	39.70	39.25	1	702	0.14%
2023/05/30	7	40.96	4	40.20	40.45	3	687	0.44%
2023/05/26	1	38.50	6	38.50	38.30	-5	691	-0.72%
2023/05/25	5	37.93	2	37.83	37.85	3	737	0.41%
2023/05/23	0	0.00	1	36.20	36.05	-1	746	-0.13%
2023/05/19	0	0.00	1	35.45	34.65	-1	771	-0.13%
2023/05/17	0	0.00	1	34.25	34.25	-1	886	-0.11%
2023/05/16	0	0.00	1	34.15	34.10	-1	896	-0.11%
2023/05/12	1	33.50	0	0.00	33.80	1	947	0.11%
2023/05/11	1	34.80	0	0.00	34.15	1	975	0.10%
2023/05/10	1	35.05	1	35.50	35.45	0	995	0.00%
2023/05/09	1	35.50	0	0.00	35.10	1	1,032	0.10%
2023/05/08	3	36.53	1	37.15	36.20	2	1,044	0.19%
2023/05/05	1	36.55	1	37.15	36.30	0	1,072	0.00%
2023/05/03	1	36.90	0	37.10	36.75	1	1,202	0.08%
2023/04/28	0	0.00	1	37.35	37.25	-1	1,484	-0.07%
2023/04/27	1	36.35	0	0.00	36.95	1	1,549	0.06%
2023/04/26	0	0.00	1	36.15	36.45	-1	1,738	-0.06%
2023/04/25	1	36.15	1	36.50	36.05	0	1,949	0.00%
2023/04/24	0	0.00	8	37.23	36.85	-8	1,966	-0.41%
2023/04/21	1	37.30	8	37.50	37.00	-7	2,057	-0.34%
2023/04/20	4	38.25	0	0.00	38.20	4	2,079	0.19%
2023/04/19	0	0.00	1	38.75	38.70	-1	2,114	-0.05%
2023/04/14	0	39.35	0	0.00	39.15	0	2,563	0.00%
2023/04/13	2	39.33	0	0.00	39.15	2	2,733	0.07%
2023/04/12	0	0.00	1	40.55	40.25	-1	2,747	-0.04%
2023/04/11	0	0.00	1	39.80	39.40	-1	2,764	-0.04%
2023/04/10	10	38.77	0	0.00	38.80	10	2,766	0.36%
2023/03/30	0	39.85	1	39.90	39.75	-1	2,850	-0.04%
2023/03/28	1	40.25	0	0.00	39.75	1	3,073	0.03%
2023/03/27	3	41.20	4	41.23	41.15	-1	3,142	-0.03%
2023/03/24	0	41.08	2	41.05	41.10	-2	3,699	-0.05%
2023/03/23	0	0.00	4	40.60	40.60	-4	4,090	-0.10%
2023/03/22	1	40.75	1	40.60	40.80	0	4,213	0.00%
2023/03/21	0	0.00	1.2	40.49	40.50	-1.2	4,213	-0.03%
2023/03/20	1	40.05	1	40.35	39.70	0	4,205	0.00%
2023/03/17	3	38.65	1	38.95	39.05	2	4,206	0.05%
2023/03/16	2	38.67	7	38.70	38.20	-5	4,207	-0.12%
2023/03/15	0	39.95	1	40.15	39.80	-1	4,208	-0.02%
2023/03/14	6	40.53	1	40.80	39.60	5	4,236	0.12%
2023/03/13	1	39.15	2	39.50	39.35	-1	4,271	-0.02%
2023/03/10	4	39.58	10	39.20	39.20	-6	4,291	-0.14%
2023/03/09	2	40.73	0	0.00	40.75	2	4,313	0.05%
2023/03/08	10	41.15	0	0.00	41.15	10	4,329	0.23%
2023/03/07	6	41.70	0	0.00	41.70	6	4,352	0.14%
2023/03/06	0	0.00	4	41.50	41.65	-4	4,394	-0.09%
2023/03/01	1	41.00	0	0.00	40.90	1	4,640	0.02%
2023/02/24	14	42.50	5	42.86	41.55	9	4,662	0.19%
2023/02/23	2	42.08	2	41.95	41.30	0	4,660	0.00%
2023/02/22	1	40.70	0	0.00	40.75	1	4,795	0.02%
2023/02/21	1	42.20	0	0.00	41.60	1	4,898	0.02%
2023/02/20	0	0.00	1.2	41.73	41.90	-1.2	5,087	-0.02%
2023/02/17	0	0.00	0.2	41.60	41.70	-0.2	5,119	0.00%
2023/02/16	2	42.65	1	42.50	41.50	1	5,135	0.02%
2023/02/15	4	40.90	2	40.50	40.50	2	5,084	0.04%
2023/02/14	1.2	40.48	1	40.75	40.75	0.2	5,144	0.00%
2023/02/10	2	40.58	1.5	40.78	40.40	0.5	5,480	0.01%
2023/02/09	2	41.93	0	0.00	41.70	2	5,539	0.04%
2023/02/03	0	0.00	6	42.30	42.30	-6	5,878	-0.10%
2023/02/01	0.5	43.00	0	0.00	42.95	0.5	6,312	0.01%
2023/01/31	1.2	42.82	4.2	43.06	44.00	-3	6,886	-0.04%
2023/01/30	1	43.65	3	43.10	42.60	-2	7,022	-0.03%
2023/01/16	1	41.05	2	42.23	41.70	-1	6,863	-0.01%
2023/01/13	3	41.33	5	41.85	40.30	-2	6,717	-0.03%
2023/01/11	3	40.98	2	41.18	40.45	1	6,768	0.01%
2023/01/09	0	0.00	1	41.35	40.35	-1	6,666	-0.02%
2023/01/06	3	39.92	0	0.00	40.30	3	6,632	0.05%
2023/01/05	1	40.30	1	40.70	40.55	0	6,605	0.00%
2023/01/04	137	40.99	136	41.22	40.30	1	6,469	0.02%	大買/大賣/
2023/01/03	0	0.00	6.5	41.80	41.80	-6.5	6,225	-0.10%
2022/12/29	0	0.00	1	38.65	38.25	-1	6,047	-0.02%
2022/12/28	2	37.75	0	0.00	37.65	2	5,985	0.03%
2022/12/26	1	39.40	0	0.00	38.50	1	5,958	0.02%
2022/12/23	0	0.00	1	38.80	38.95	-1	5,929	-0.02%
2022/12/21	13	39.02	11	38.55	38.55	2	5,883	0.03%
2022/12/20	4	40.58	5	39.76	38.60	-1	5,830	-0.02%
2022/12/19	3	40.67	1	40.60	39.35	2	5,665	0.04%
2022/12/16	157	44.08	145	44.18	42.00	12	5,589	0.21%	大買/大賣/
2022/12/15	197	43.67	194	41.83	44.20	3	5,024	0.06%	大買/大賣/
2022/12/14	0	0.00	2	38.73	40.20	-2	4,621	-0.04%
2022/12/13	0	0.00	1	37.10	36.55	-1	4,495	-0.02%
2022/12/12	1	36.45	1	36.70	36.60	0	4,486	0.00%
2022/12/09	2	36.98	2	38.18	37.00	0	4,479	0.00%
2022/12/07	2	37.18	1	37.80	36.85	1	4,464	0.02%
2022/12/06	1	38.10	1	38.80	37.65	0	4,460	0.00%
2022/12/05	2	38.48	2	38.80	38.25	0	4,431	0.00%
2022/12/02	4	38.59	1	37.75	37.55	3	4,329	0.07%
2022/12/01	0	0.00	1	38.50	38.30	-1	4,301	-0.02%
2022/11/30	1	37.15	1	37.95	37.10	0	4,269	0.00%
2022/11/29	1	36.40	0	0.00	36.85	1	4,256	0.02%
2022/11/25	3	39.58	2	39.00	38.00	1	4,194	0.02%
2022/11/23	0	0.00	1	38.00	37.75	-1	4,037	-0.02%
2022/11/22	1	36.50	0	0.00	37.10	1	3,941	0.03%
2022/11/21	1	37.80	0	0.00	37.60	1	3,922	0.03%
2022/11/18	1	38.00	4	38.00	38.30	-3	3,880	-0.08%
2022/11/17	8	37.27	6	36.96	36.65	2	3,685	0.05%
2022/11/16	1	37.40	13	37.30	38.10	-12	3,572	-0.34%
2022/11/15	2	34.35	1	34.75	34.75	1	3,372	0.03%
2022/11/11	14	35.67	6	34.99	34.60	8	3,312	0.24%
2022/11/10	2	35.65	1	35.70	35.20	1	3,263	0.03%
2022/11/09	28	36.89	70	37.08	37.00	-42	3,196	-1.31%
2022/11/08	45	38.27	30	38.50	38.00	15	3,066	0.49%
2022/11/07	30	37.94	2.1	37.94	39.20	27.9	2,845	0.98%
2022/11/04	1	35.30	25	35.25	35.65	-24	2,768	-0.87%
2022/11/03	10	36.13	10	36.35	36.05	0	2,720	0.00%
2022/11/02	12	37.66	101	37.35	36.40	-89	2,654	-3.35%	大賣/
2022/11/01	4	37.44	6	37.64	39.00	-2	2,507	-0.08%
2022/10/31	15	37.00	13	37.10	37.20	2	2,357	0.08%
2022/10/28	33	35.90	18	35.91	36.40	15	2,091	0.72%
2022/10/27	119	34.63	71	33.93	35.90	48	1,846	2.60%	大買/
2022/10/26	114	32.02	74	30.55	32.70	40	1,228	3.26%	大買/
2022/10/25	1	29.30	1	28.90	29.75	0	1,029	0.00%
2022/10/24	6	28.04	6	27.83	27.60	0	1,055	0.00%
2022/10/21	10	28.17	9	28.08	27.95	1	1,059	0.09%
2022/10/20	48	30.21	45	30.65	29.40	3	1,030	0.29%
2022/10/19	4	29.86	2	29.10	30.00	2	851	0.23%
2022/10/18	1	27.50	1	28.40	27.30	0	792	0.00%
2022/10/14	0	0.00	1	26.30	26.70	-1	814	-0.12%
2022/10/13	1	25.20	36	25.25	25.20	-35	953	-3.67%
2022/10/12	1	27.20	33	27.50	27.15	-32	1,010	-3.17%
2022/10/11	72	29.35	3	29.53	28.90	69	1,001	6.89%
2022/10/06	0	0.00	1	27.05	27.20	-1	961	-0.10%
2022/10/05	0	0.00	1	26.55	26.20	-1	961	-0.10%
2022/10/04	0	0.00	2	25.85	25.80	-2	964	-0.21%
2022/10/03	1	25.10	0	0.00	25.05	1	967	0.10%
2022/09/29	0	0.00	1	25.15	24.95	-1	983	-0.10%
2022/09/26	1	26.70	0	0.00	25.70	1	995	0.10%
2022/09/21	1	29.20	0	0.00	28.90	1	1,015	0.10%
2022/09/19	0	29.95	0	0.00	29.60	0	1,031	0.00%
2022/09/16	1	30.85	0	0.00	30.85	1	1,036	0.10%
2022/09/14	1.3	31.88	0	0.00	32.00	1.3	1,056	0.12%
2022/09/13	0	0.00	1	32.55	32.80	-1	1,065	-0.09%
2022/09/12	0	0.00	1	31.50	31.60	-1	1,070	-0.09%
2022/09/08	0	0.00	1	30.40	30.05	-1	1,073	-0.09%
2022/09/06	1	29.65	0	0.00	29.60	1	1,102	0.09%
2022/09/05	1	31.55	0	0.00	30.95	1	1,123	0.09%
2022/09/02	1	32.50	0	0.00	32.50	1	1,121	0.09%
2022/09/01	1	34.05	0	0.00	33.45	1	1,117	0.09%
2022/08/30	0	38.20	1	37.80	38.00	-1	1,111	-0.09%
2022/08/29	1	36.70	0	0.00	37.00	1	1,108	0.09%
2022/08/26	1	38.80	0	0.00	38.80	1	1,103	0.09%
2022/08/25	0	0.00	1	37.95	38.30	-1	1,098	-0.09%
2022/08/19	0	37.60	0	0.00	37.70	0	1,115	0.00%
2022/08/17	0	0.00	2	36.30	36.70	-2	1,117	-0.18%
2022/08/12	0	0.00	1	35.15	35.45	-1	1,124	-0.09%
2022/08/11	0	0.00	1	35.00	34.50	-1	1,118	-0.09%
2022/08/10	1	33.60	0	0.00	33.95	1	1,120	0.09%
2022/08/09	1	34.50	2	34.20	34.00	-1	1,126	-0.09%
2022/08/05	1	33.15	0	0.00	33.55	1	1,136	0.09%
2022/08/02	1	33.35	0	0.00	33.00	1	1,171	0.09%
2022/08/01	2	35.63	1	35.60	35.25	1	1,177	0.08%
2022/07/29	3	36.90	5	37.18	36.75	-2	1,163	-0.17%
2022/07/28	1	35.35	0	0.00	34.80	1	1,060	0.09%
2022/07/27	1	33.70	3	34.53	34.85	-2	1,052	-0.19%
2022/07/26	2	34.48	1	34.80	34.65	1	1,043	0.10%
2022/07/25	1	36.15	0	36.20	36.30	1	1,036	0.10%
2022/07/21	1	37.40	0	0.00	37.45	1	1,059	0.09%
2022/07/20	5	38.82	7	39.48	38.55	-2	1,060	-0.19%
2022/07/19	6	37.22	3	36.98	37.80	3	947	0.32%
2022/07/18	0	0.00	1	34.20	34.40	-1	914	-0.11%
2022/07/14	1	32.00	2	33.18	33.40	-1	1,185	-0.08%
2022/07/13	0	0.00	1	33.20	32.45	-1	1,389	-0.07%
2022/07/12	1	32.25	0	0.00	31.85	1	1,431	0.07%
2022/07/11	1	33.50	0	0.00	33.85	1	1,447	0.07%
2022/07/08	0	0.00	1	34.80	34.65	-1	1,463	-0.07%
2022/07/07	0.1	33.15	1	33.05	33.15	-0.9	1,463	-0.06%
2022/07/06	1	32.50	0	0.00	31.95	1	1,482	0.07%
2022/07/05	1	32.55	2	33.38	33.35	-1	1,519	-0.07%
2022/07/04	0	0.00	1	32.70	32.40	-1	1,523	-0.07%
2022/06/30	1	35.60	0	0.00	34.65	1	1,516	0.07%
2022/06/28	1	37.25	0	0.00	37.20	1	1,510	0.07%
2022/06/27	0	0.00	1	37.90	38.50	-1	1,513	-0.07%
2022/06/23	0.1	36.15	2	36.78	36.25	-1.9	1,595	-0.12%
2022/06/22	2	37.08	0	0.00	36.10	2	1,611	0.12%
2022/06/21	0	0.00	2	38.33	38.95	-2	1,606	-0.12%
2022/06/20	2	39.53	1	40.70	37.10	1	1,608	0.06%
2022/06/17	0	0.00	1	39.90	40.10	-1	1,618	-0.06%
2022/06/16	2	41.20	2	42.23	40.35	0	1,611	0.00%
2022/06/15	1	40.75	1	41.65	40.60	0	1,595	0.00%
2022/06/14	1	40.75	0	0.00	40.60	1	1,600	0.06%
2022/06/13	1	44.70	1	44.95	44.70	0	1,587	0.00%
2022/06/10	0	0.00	1	45.90	45.80	-1	1,590	-0.06%
2022/06/08	1	45.70	1	46.60	45.80	0	1,601	0.00%
2022/06/07	1	45.60	0	0.00	45.60	1	1,665	0.06%
2022/06/02	1	46.50	1	46.60	46.00	0	1,694	0.00%
2022/06/01	1	47.65	1	47.65	47.10	0	1,706	0.00%
2022/05/30	1	46.60	1	46.50	47.10	0	1,735	0.00%
2022/05/25	1	45.20	0	0.00	45.35	1	1,865	0.05%
2022/05/24	1	46.10	0	0.00	45.20	1	1,882	0.05%
2022/05/18	1	48.00	0	0.00	47.70	1	1,902	0.05%
2022/05/13	0	0.00	2	46.98	46.55	-2	1,929	-0.10%
2022/05/12	1	46.00	0	0.00	45.00	1	1,945	0.05%
2022/05/11	1	47.50	1	48.05	47.85	0	1,948	0.00%
2022/05/10	0	0.00	1	49.70	49.80	-1	1,969	-0.05%
2022/05/09	1	50.60	0	0.00	48.80	1	2,184	0.05%
2022/05/06	1	52.00	0	0.00	52.60	1	2,233	0.04%
2022/05/05	0	0.00	1	54.40	53.70	-1	2,242	-0.04%
2022/05/03	0	0.00	1	53.30	53.30	-1	2,262	-0.04%
2022/04/27	2	51.50	1	52.60	53.90	1	2,291	0.04%
2022/04/26	2	56.90	1	55.20	55.00	1	2,267	0.04%
2022/04/25	3	57.77	2	57.50	57.30	1	2,261	0.04%
2022/04/22	3	60.83	1	60.90	60.60	2	2,254	0.09%
2022/04/21	5	63.72	0	0.00	62.90	5	2,257	0.22%
2022/04/20	6	65.12	7	66.11	64.80	-1	2,190	-0.05%
2022/04/19	4	63.55	0.4	64.03	63.90	3.6	2,043	0.18%
2022/04/18	0	0.00	1	52.60	58.90	-1	1,888	-0.05%
2022/04/11	0	0.00	2	60.30	57.00	-2	2,148	-0.09%
2022/04/08	0	63.90	0	0.00	62.70	0	2,156	0.00%
2022/04/06	0	66.95	0	0.00	66.90	0	2,297	0.00%
2022/04/01	0	66.50	0	0.00	66.50	0	2,477	0.00%
2022/03/30	0	0.00	1	68.50	68.00	-1	3,086	-0.03%
2022/03/29	1	67.90	0	0.00	67.90	1	3,832	0.03%
2022/03/25	0	0.00	2	66.85	66.30	-2	4,663	-0.04%
2022/03/23	1	66.90	0	0.00	67.00	1	4,832	0.02%
2022/03/22	1	64.50	0	0.00	66.60	1	4,843	0.02%
2022/03/17	0	0.00	1	66.30	67.30	-1	4,864	-0.02%
2022/03/16	0	0.00	1	66.00	64.60	-1	4,920	-0.02%
2022/03/10	5	71.28	6	70.62	67.70	-1	5,045	-0.02%
2022/03/09	1	66.80	0	0.00	67.20	1	5,063	0.02%
2022/03/07	1	67.40	2	68.20	67.60	-1	5,256	-0.02%
2022/03/04	1	70.40	1	70.40	70.20	0	5,406	0.00%
2022/03/02	13	72.62	23	72.24	71.70	-10	5,657	-0.18%
2022/02/16	1	72.60	1	72.00	71.10	0	6,222	0.00%
2022/02/15	5	71.40	0	0.00	70.20	5	6,317	0.08%
2022/02/14	1	70.00	0.5	69.20	70.20	0.5	6,499	0.01%
2022/02/10	12	74.63	12	74.13	73.30	0	7,015	0.00%
2022/02/09	218	74.73	213	74.75	74.60	5	7,431	0.07%	大買/大賣/
2022/02/08	1	71.10	3	73.50	73.50	-2	7,529	-0.03%
2022/01/25	0.1	67.40	0	0.00	64.80	0.1	7,579	0.00%
2022/01/24	0	0.00	1	67.00	68.00	-1	7,634	-0.01%
2022/01/21	2	69.20	5	68.20	68.00	-3	7,660	-0.04%
2022/01/20	5	70.90	6	70.87	70.90	-1	7,676	-0.01%
2022/01/19	7	70.80	6	71.10	70.90	1	7,693	0.01%
2022/01/18	27	71.59	26	72.47	71.60	1	7,760	0.01%
2022/01/17	11	70.87	7	72.06	73.30	4	7,787	0.05%
2022/01/14	7	70.81	6	70.23	70.20	1	7,868	0.01%
2022/01/12	0.2	72.10	21	72.67	72.20	-20.8	8,186	-0.25%
2022/01/11	8	74.26	3	72.97	71.00	5	8,384	0.06%
2022/01/10	5	74.84	1	75.60	75.80	4	8,639	0.05%
2022/01/07	8	77.34	0	0.00	75.80	8	8,678	0.09%
2022/01/06	2	80.50	2	80.50	79.80	0	8,682	0.00%
2022/01/05	1	80.70	1	81.70	82.50	0	8,643	0.00%
2022/01/04	6	79.12	16	78.98	78.60	-10	8,630	-0.12%
2022/01/03	6	79.23	4	78.80	78.80	2	8,762	0.02%
2021/12/30	6	81.03	9	79.07	78.80	-3	8,757	-0.03%
2021/12/29	7	82.09	4.4	82.38	82.40	2.6	8,684	0.03%
2021/12/28	8	83.36	10	83.76	81.50	-2	8,620	-0.02%
2021/12/27	9	84.08	10	83.13	81.60	-1	8,458	-0.01%
2021/12/24	25	88.22	22	88.00	85.80	3	8,300	0.04%
2021/12/23	253	95.04	248.2	93.24	91.20	4.8	7,870	0.06%	大買/大賣/
2021/12/22	1	87.60	11	88.03	89.10	-10	7,134	-0.14%
2021/12/21	163	79.53	171.2	81.13	81.00	-8.2	6,863	-0.12%	大買/大賣/
2021/12/20	2	76.15	18	76.13	77.50	-16	6,229	-0.26%
2021/12/17	5	71.44	3	70.50	70.50	2	6,051	0.03%
2021/12/16	9	71.83	7	71.31	71.30	2	6,048	0.03%
2021/12/15	6	70.65	6	70.50	70.50	0	6,037	0.00%
2021/12/14	4	70.90	4	70.00	70.00	0	6,035	0.00%
2021/12/13	11	72.67	11	71.80	71.80	0	6,025	0.00%
2021/12/10	14	73.38	6	73.28	71.40	8	6,000	0.13%
2021/12/09	3	71.80	3	71.23	71.00	0	5,936	0.00%
2021/12/08	24	72.28	21	70.61	70.60	3	5,925	0.05%
2021/12/07	12	71.85	13	70.62	70.50	-1	5,896	-0.02%
2021/12/06	11	71.24	13	71.45	71.50	-2	5,887	-0.03%
2021/12/03	34	75.51	44	74.40	74.30	-10	5,880	-0.17%
2021/12/02	17	75.53	16	75.91	74.40	1	5,873	0.02%
2021/12/01	24	73.40	23	74.80	74.90	1	5,966	0.02%
2021/11/30	10	75.00	6.1	73.25	74.20	3.9	5,906	0.07%
2021/11/29	6	69.00	7	69.21	70.40	-1	5,787	-0.02%
2021/11/26	11	75.09	5	73.72	72.60	6	5,815	0.10%
2021/11/25	0	0.00	6	73.78	75.80	-6	5,628	-0.11%
2021/11/24	2	70.10	0	0.00	70.30	2	5,460	0.04%
2021/11/23	1	71.00	1	69.50	69.40	0	5,432	0.00%
2021/11/22	0	0.00	1	72.50	71.10	-1	5,434	-0.02%
2021/11/19	6	72.90	1	72.70	72.60	5	5,467	0.09%
2021/11/18	4	73.53	5	73.42	73.00	-1	5,460	-0.02%
2021/11/17	2	70.10	2	71.25	71.50	0	5,360	0.00%
2021/11/16	6	74.68	8	74.03	73.40	-2	5,261	-0.04%
2021/11/15	13	73.92	2	72.85	73.20	11	5,175	0.21%
2021/11/12	3	73.90	1	74.90	73.00	2	5,118	0.04%
2021/11/11	15	75.99	10	76.58	74.60	5	5,017	0.10%
2021/11/10	15	77.10	19	77.39	76.10	-4	4,839	-0.08%
2021/11/09	20	80.05	16	78.69	77.20	4	4,664	0.09%
2021/11/08	37	73.84	41.1	73.26	75.90	-4.1	4,319	-0.09%
2021/11/05	21	68.43	20.4	69.45	70.10	0.6	3,921	0.02%
2021/11/04	0	0.00	1	65.50	64.90	-1	3,670	-0.03%
2021/11/03	1	67.10	2	67.00	66.10	-1	3,776	-0.03%
2021/11/02	1	65.80	1	64.10	64.40	0	3,739	0.00%
2021/11/01	1	66.50	0	0.00	66.60	1	3,697	0.03%
2021/10/29	5	62.82	4	64.83	65.00	1	3,629	0.03%
2021/10/28	2	62.10	7	61.60	61.60	-5	3,580	-0.14%
2021/10/27	5	62.50	5	63.08	63.10	0	3,550	0.00%
2021/10/26	9.1	65.97	8	63.84	62.10	1.1	3,551	0.03%
2021/10/25	10	65.49	6	65.57	65.60	4	3,514	0.11%
2021/10/22	1	65.10	0	0.00	67.10	1	3,549	0.03%
2021/10/21	12	72.28	13	69.01	67.70	-1	3,560	-0.03%
2021/10/20	21	70.15	22	68.18	67.60	-1	3,367	-0.03%
2021/10/19	104	68.89	108	69.53	68.90	-4	3,238	-0.12%	大買/大賣/
2021/10/18	32	66.65	30	67.77	69.50	2	3,036	0.07%
2021/10/15	7	60.39	35	61.29	63.40	-28	2,777	-1.01%
2021/10/14	14	60.56	13.1	61.03	60.70	1	2,737	0.03%
2021/10/13	2	60.10	1	58.40	58.10	1	2,676	0.04%
2021/10/12	31	60.25	1	64.70	60.10	30	2,665	1.13%
2021/10/08	77.2	61.48	76	61.92	60.60	1.2	2,537	0.05%
2021/10/07	0	0.00	0.1	60.60	60.60	-0.1	2,416	0.00%
2021/09/30	1.1	55.59	1	55.90	58.60	0.1	2,676	0.00%
2021/09/28	1	58.50	0.3	59.10	58.30	0.7	2,771	0.03%
2021/09/24	2	61.50	0	0.00	61.50	2	2,844	0.07%
2021/09/15	1	63.00	0	0.00	62.80	1	3,139	0.03%
2021/09/14	0	0.00	2.1	62.57	62.20	-2.1	3,226	-0.06%
2021/09/10	0.4	64.00	0	0.00	63.70	0.4	3,440	0.01%
2021/09/09	2	63.60	0	0.00	63.70	2	3,501	0.06%
2021/09/08	0.1	62.60	0	0.00	62.40	0.1	3,536	0.00%
2021/09/07	23.3	67.74	27	67.32	65.70	-3.7	3,547	-0.10%
2021/09/06	12.3	72.10	11	70.92	67.30	1.3	3,535	0.04%
2021/09/03	4.2	67.53	2	65.05	67.60	2.2	3,362	0.07%
2021/09/02	5	67.00	1	65.60	65.40	4	3,426	0.12%
2021/09/01	3.1	68.34	10	68.62	67.00	-6.9	3,483	-0.20%
2021/08/30	0	0.00	1	64.20	64.20	-1	3,439	-0.03%
2021/08/27	2.2	65.25	0	0.00	64.40	2.2	3,503	0.06%
2021/08/25	3.2	67.86	1	68.80	67.20	2.2	3,858	0.06%
2021/08/24	2.3	69.16	2	68.00	65.70	0.3	3,944	0.01%
2021/08/20	0	0.00	0.2	59.60	59.50	-0.2	4,048	0.00%
2021/08/19	0.2	60.80	0	0.00	58.50	0.2	4,144	0.00%
2021/08/18	0.2	59.00	0.4	61.85	62.00	-0.2	4,241	0.00%
2021/08/16	0.4	62.60	3	64.10	62.70	-2.6	4,337	-0.06%
2021/08/13	4	62.78	1.3	62.28	61.20	2.7	4,369	0.06%
2021/08/12	0.2	65.10	0	0.00	64.80	0.2	4,411	0.00%
2021/08/11	4.8	65.85	0	0.00	65.40	4.8	4,464	0.11%
2021/08/10	5.2	69.60	1.1	69.48	70.80	4.2	4,467	0.09%
2021/08/09	2.1	71.54	3.6	73.99	74.10	-1.6	4,437	-0.03%
2021/08/06	0	0.00	4.6	67.40	67.40	-4.6	4,384	-0.10%
2021/08/05	0.1	61.00	0	0.00	61.30	0.1	4,427	0.00%
2021/08/03	0.2	61.20	0	0.00	59.70	0.2	4,718	0.00%
2021/08/02	0	0.00	1	61.90	61.60	-1	4,716	-0.02%
2021/07/30	2	63.90	0	0.00	60.80	2	4,748	0.04%
2021/07/29	1.2	64.67	0	0.00	64.60	1.2	4,801	0.02%
2021/07/28	5.2	65.02	1	64.80	67.20	4.2	4,832	0.09%
2021/07/27	4.2	67.95	5	68.52	69.70	-0.8	4,809	-0.02%
2021/07/26	0	0.00	5	61.50	63.40	-5	4,735	-0.11%
2021/07/23	1	58.37	2	57.85	57.70	-1	4,757	-0.02%
2021/07/22	7	60.03	1	58.90	58.70	6	4,785	0.13%
2021/07/20	0	0.00	2	60.55	60.20	-2	4,853	-0.04%
2021/07/19	2	64.10	2	62.60	62.90	0	4,876	0.00%
2021/07/16	0	0.00	1	64.00	63.70	-1	4,896	-0.02%
2021/07/15	6	65.57	1	63.00	66.20	5	4,891	0.10%
2021/07/14	1	62.60	5	63.88	62.00	-4	4,885	-0.08%
2021/07/13	1	67.80	2	66.45	65.50	-1	4,863	-0.02%
2021/07/12	4	68.45	7	67.95	67.60	-3	4,837	-0.06%
2021/07/09	2	75.00	5	75.56	75.00	-3	4,756	-0.06%
2021/07/08	10	81.77	2.5	79.99	83.00	7.5	4,632	0.16%
2021/07/07	0.1	77.54	6	77.28	76.90	-5.9	4,588	-0.13%
2021/07/06	2	82.65	68	81.79	78.50	-66	4,582	-1.44%
2021/07/05	76	81.76	1.1	82.35	82.50	74.9	4,562	1.64%
2021/07/02	1	78.50	1	78.80	76.60	0	4,661	0.00%
2021/07/01	1	76.10	5.1	79.62	78.70	-4.1	4,658	-0.09%
2021/06/30	3	79.23	1	78.50	77.20	2	4,646	0.04%
2021/06/29	2.6	84.08	11	84.22	79.60	-8.4	4,731	-0.18%
2021/06/28	3.4	83.42	2.1	84.29	85.40	1.3	4,773	0.03%
2021/06/25	5.2	88.54	3	88.10	87.30	2.2	4,727	0.05%
2021/06/24	1.3	82.23	1	84.00	86.90	0.3	4,705	0.01%
2021/06/23	7	82.46	0.6	79.03	79.00	6.4	4,682	0.14%
2021/06/22	3.7	92.34	1	92.60	87.00	2.7	4,645	0.06%
2021/06/21	2	90.55	1.1	94.38	95.80	0.9	4,597	0.02%
2021/06/18	2.1	94.43	0.3	92.00	92.10	1.8	4,582	0.04%
2021/06/17	0.4	81.31	4.6	85.12	89.30	-4.3	4,638	-0.09%
2021/06/16	0.1	81.00	34	83.28	81.20	-34	4,717	-0.72%
2021/06/15	29.5	77.16	0.2	74.50	81.40	29.3	4,733	0.62%
2021/06/11	0	0.00	8	74.73	74.00	-8	4,736	-0.17%
2021/06/10	9	71.81	7.8	75.05	74.50	1.2	4,819	0.02%
2021/06/09	0	0.00	15	69.09	70.90	-15	4,875	-0.31%
2021/06/08	17	64.74	1	65.80	64.50	16	4,903	0.33%
2021/06/07	14.3	62.31	4	63.78	62.50	10.3	4,942	0.21%
2021/06/04	4.5	68.32	2	67.90	67.30	2.5	4,937	0.05%
2021/06/03	5	66.94	9	66.84	71.50	-4	4,914	-0.08%
2021/06/02	8	65.05	10	66.78	65.00	-2	4,778	-0.04%
2021/06/01	3.5	57.54	0	0.00	63.40	3.5	4,598	0.08%
2021/05/31	7.3	53.27	3	54.50	57.70	4.3	4,552	0.09%
2021/05/28	2	54.25	17	56.59	54.80	-15	4,484	-0.33%
2021/05/27	11	50.14	105	50.56	52.50	-94	4,395	-2.14%	大賣/
2021/05/26	99	50.93	0	0.00	51.50	99	4,319	2.29%
2021/05/25	11	44.33	42	46.90	46.95	-31	4,262	-0.73%
2021/05/24	38	43.27	1.1	43.74	42.70	36.9	4,311	0.86%
2021/05/20	3.3	42.18	16	43.88	41.85	-12.7	4,463	-0.28%
2021/05/19	1	39.35	5	41.60	44.00	-4	4,517	-0.09%
2021/05/18	5	38.15	6	39.50	41.30	-1	4,457	-0.02%
2021/05/17	6	37.85	4	38.90	37.55	2	4,411	0.05%
2021/05/14	6	43.90	0	0.00	41.70	6	4,362	0.14%
2021/05/13	1.3	44.51	58	44.42	44.15	-56.7	4,279	-1.32%
2021/05/12	0.3	50.00	2	51.25	49.05	-1.7	4,204	-0.04%
2021/05/11	55.2	54.40	54	53.75	54.50	1.2	4,109	0.03%
2021/05/10	0	0.00	2	49.70	49.70	-2	3,911	-0.05%
2021/05/07	64	45.10	0	0.00	45.20	64	3,913	1.64%
2021/05/06	2.2	46.24	2	48.20	42.50	0.2	3,879	0.01%
2021/05/05	0	0.00	3	45.90	45.90	-3	3,798	-0.08%
2021/05/04	0.2	44.00	0	0.00	41.75	0.2	3,732	0.01%
2021/05/03	2	47.05	0.2	46.40	44.00	1.8	3,690	0.05%
2021/04/29	0	0.00	114	48.63	46.50	-114	3,672	-3.10%	大賣/鉅額交易
2021/04/28	97.5	52.22	2.5	50.98	50.00	95	3,638	2.61%
2021/04/27	3.2	51.50	1	51.30	50.10	2.2	3,617	0.06%
2021/04/26	0.2	48.00	8	48.14	50.00	-7.8	3,556	-0.22%
2021/04/23	0.1	43.00	15	40.40	45.50	-14.9	3,482	-0.43%
2021/04/22	1	41.40	0	0.00	41.40	1	3,449	0.03%
2021/04/21	0	0.00	22	45.65	46.00	-22	3,436	-0.64%
2021/04/19	1	49.95	1	49.95	49.95	0	3,447	0.00%
2021/04/13	4	56.80	7	55.49	54.00	-3	3,538	-0.08%
2021/04/12	8	55.00	0	0.00	56.80	8	3,561	0.22%
2021/04/09	0	0.00	5	53.00	54.00	-5	3,594	-0.14%
2021/04/08	22.2	58.19	28	56.06	57.80	-5.8	3,583	-0.16%
2021/04/07	1	57.80	44	57.80	57.80	-43	3,434	-1.25%
2021/04/06	1.2	51.35	25	51.50	52.60	-23.8	3,452	-0.69%
2021/04/01	73	47.16	164	45.97	47.90	-91	3,489	-2.61%	大賣/
2021/03/31	154	43.08	8	43.13	43.55	146	3,407	4.28%	大買/鉅額交易
2021/03/30	27	40.57	3	40.65	39.60	24	3,364	0.71%
2021/03/29	21	40.34	0	0.00	39.65	21	3,415	0.61%
2021/03/26	0	0.00	25	38.60	38.80	-25	3,483	-0.72%
2021/03/25	50	39.60	25	37.90	38.30	25	3,625	0.69%
2021/03/24	25	38.95	0	0.00	38.80	25	3,769	0.66%
2021/03/23	4	38.39	10	39.00	36.55	-6	3,795	-0.16%
2021/03/22	2	39.65	265	39.23	39.25	-263	3,688	-7.13%	大賣/鉅額交易
2021/03/19	274	39.89	6	40.24	40.70	268	3,563	7.52%	大買/鉅額交易
2021/03/18	0	0.00	5	36.55	37.00	-5	3,440	-0.15%
2021/03/17	5	34.55	5	35.30	34.55	0	3,386	0.00%
2021/03/16	1.1	34.71	6	35.27	34.55	-4.9	3,337	-0.15%
2021/03/15	1	36.05	8.3	35.50	36.05	-7.3	3,253	-0.22%
2021/03/12	1	29.00	7	31.76	32.80	-6	3,148	-0.19%
2021/03/09	0	0.00	1	26.95	27.55	-1	3,101	-0.03%
2021/03/08	0	0.00	7	27.44	27.30	-7	3,076	-0.23%
2021/03/05	6	26.22	1	26.20	26.35	5	3,054	0.16%
2021/03/04	1	25.30	0	0.00	27.60	1	3,027	0.03%
2021/03/03	0	0.00	8	23.80	25.10	-8	2,973	-0.27%
2021/03/02	0	0.00	2	25.00	24.25	-2	2,980	-0.07%
2021/02/26	1	24.80	0	0.00	24.90	1	3,010	0.03%
2021/02/25	8	25.61	1	25.00	25.50	7	3,038	0.23%
2021/02/24	25.3	25.08	0	0.00	26.00	25.3	3,064	0.82%
2021/02/23	5	26.34	50	25.34	26.45	-45	3,080	-1.46%
2021/02/22	0	0.00	5	24.05	24.05	-5	3,022	-0.17%
2021/02/19	24	21.50	22	21.71	21.90	2	3,121	0.06%
2021/02/05	15	16.32	0	0.00	16.50	15	3,169	0.47%
2021/02/03	0	0.00	2	16.58	16.50	-2	3,259	-0.06%
2021/01/25	2	17.45	0	0.00	17.80	2	3,588	0.06%
2021/01/22	10	16.85	0	0.00	17.20	10	3,581	0.28%
2021/01/20	20	18.08	0	0.00	17.90	20	3,572	0.56%
2021/01/19	0	0.00	1	19.60	19.45	-1	3,554	-0.03%
2021/01/18	0	0.00	10	20.00	19.50	-10	3,565	-0.28%
2021/01/14	30	20.48	0	0.00	21.00	30	3,647	0.82%
2021/01/13	0	0.00	2	20.18	20.25	-2	3,657	-0.05%
2021/01/12	0	0.00	1	21.45	20.40	-1	3,644	-0.03%
2021/01/11	1	21.85	0	0.00	21.70	1	3,618	0.03%
2021/01/08	0	0.00	4	21.60	21.30	-4	3,585	-0.11%
2021/01/07	1	20.35	0	0.00	20.60	1	3,545	0.03%
2021/01/04	0	0.00	2	22.88	22.50	-2	3,474	-0.06%
2020/12/31	1	22.65	1	22.50	21.95	0	3,450	0.00%
2020/12/29	5	22.38	127	22.90	22.25	-122	3,439	-3.55%	大賣/鉅額交易
2020/12/28	128	23.39	10	23.05	23.20	118	3,388	3.48%	大買/鉅額交易
2020/12/25	1	22.35	0	0.00	21.50	1	3,312	0.03%
2020/12/24	11	22.54	2	22.50	22.50	9	3,261	0.28%
2020/12/22	5	23.00	0	0.00	21.85	5	3,177	0.16%
2020/12/21	0	0.00	6	23.57	24.20	-6	3,095	-0.19%
2020/12/18	8	21.38	7.9	21.46	22.00	0.1	3,014	0.00%
2020/12/15	3	18.40	0	0.00	18.20	3	2,894	0.10%
2020/12/14	0	0.00	1	18.65	18.65	-1	2,887	-0.03%
2020/12/10	1	18.70	0	0.00	18.60	1	2,861	0.03%
2020/12/09	0	0.00	10	19.00	18.95	-10	2,854	-0.35%
2020/12/08	0	0.00	1	20.75	19.95	-1	2,804	-0.04%
2020/12/07	0	0.00	2	19.90	19.90	-2	2,779	-0.07%
2020/12/04	11	19.67	7	19.94	20.10	4	2,718	0.15%
2020/12/03	3	18.75	0	0.00	18.30	3	2,625	0.11%
2020/12/02	1	18.75	13	18.67	18.65	-12	2,611	-0.46%
2020/12/01	4	19.43	10	19.45	19.35	-6	2,588	-0.23%
2020/11/27	7	18.82	30	18.93	19.10	-23	2,569	-0.90%
2020/11/26	2	19.98	0	0.00	19.85	2	2,541	0.08%
2020/11/24	2	20.00	40	20.19	19.90	-38	2,478	-1.53%
2020/11/23	8	20.86	8.1	20.75	20.75	-0.1	2,474	0.00%
2020/11/20	18	20.88	9	20.88	21.45	9	2,439	0.37%
2020/11/19	71	20.33	0	0.00	21.10	71	2,305	3.08%
2020/11/18	0	0.00	2	18.73	19.25	-2	2,149	-0.09%
2020/11/17	2	17.75	0	0.00	17.50	2	2,088	0.10%
2020/11/16	4	17.83	0	0.00	18.00	4	2,132	0.19%
2020/11/13	6	18.25	1	18.05	18.65	5	2,113	0.24%
2020/11/12	0	0.00	8	17.25	17.10	-8	2,035	-0.39%
2020/11/11	0	0.00	2	18.15	18.30	-2	2,018	-0.10%
2020/11/10	2	16.90	0	0.00	19.20	2	2,027	0.10%
2020/11/09	8	17.80	26	18.24	18.55	-18	1,940	-0.93%
2020/11/06	0	0.00	10	16.90	16.90	-10	1,797	-0.56%
2020/11/05	0	0.00	2	15.50	15.40	-2	1,739	-0.11%
2020/10/27	0	0.00	1	15.50	15.35	-1	1,681	-0.06%
2020/10/26	0	0.00	6	15.30	15.20	-6	1,678	-0.36%
2020/10/23	6	16.20	0	0.00	15.80	6	1,668	0.36%
2020/10/22	1	16.05	10	16.00	16.85	-9	1,643	-0.55%
2020/10/21	1	16.25	20	15.49	15.70	-19	1,597	-1.19%
2020/10/19	10	14.40	0	0.00	14.55	10	1,566	0.64%
2020/10/14	0	0.00	1	15.35	15.25	-1	1,544	-0.06%
2020/10/13	1	15.30	1	15.35	15.35	0	1,533	0.00%
2020/10/08	2	15.25	0	0.00	15.20	2	1,502	0.13%
2020/09/25	0	0.00	4	14.45	14.50	-4	1,571	-0.25%
2020/09/24	0	0.00	1	16.00	15.95	-1	1,524	-0.07%
2020/09/23	15	16.49	0	0.00	16.70	15	1,482	1.01%
2020/09/22	1	14.10	1	14.60	16.00	0	1,379	0.00%
2020/09/09	0	0.00	15	13.23	13.10	-15	1,123	-1.33%
2020/09/08	0	0.00	15	13.80	13.85	-15	1,100	-1.36%
2020/09/02	0	0.00	2	14.30	14.30	-2	1,055	-0.19%
2020/09/01	0	0.00	2	14.70	14.60	-2	1,039	-0.19%
2020/08/24	2	13.80	0	0.00	13.95	2	913	0.22%
2020/08/21	4	14.18	1	14.60	14.50	3	890	0.34%
2020/08/20	30	13.07	0	0.00	14.50	30	827	3.63%
2020/08/17	0	0.00	30	12.36	12.15	-30	681	-4.40%
2020/08/14	30	12.80	0	0.00	12.75	30	656	4.57%
2020/08/13	0	0.00	41	12.38	12.75	-41	590	-6.94%
2020/07/13	1	11.10	0	0.00	11.00	1	471	0.21%
2020/07/10	20	11.15	3	11.65	11.10	17	464	3.66%
2020/07/09	23	12.14	0	0.00	12.10	23	446	5.15%
2020/06/19	0	0.00	1	9.40	9.40	-1	306	-0.33%
2020/05/29	1	10.00	0	0.00	10.10	1	295	0.34%
2020/05/21	0	0.00	1	9.37	9.34	-1	260	-0.38%
2020/05/12	0	0.00	10	9.73	9.91	-10	245	-4.07%
2020/03/25	0	0.00	5	6.29	6.20	-5	182	-2.74%
2020/03/20	0	0.00	17	5.92	5.86	-17	183	-9.25%
2019/12/23	0	0.00	19	11.60	11.35	-19	213	-8.88%
2019/12/19	19	11.02	0	0.00	11.10	19	217	8.72%
2019/10/29	0	0.00	200	11.80	11.50	-200	310	-64.40%	大賣/鉅額交易
2019/10/28	200	12.00	0	0.00	12.00	200	295	67.72%	大買/鉅額交易
2019/09/24	0	0.00	3	11.60	11.60	-3	506	-0.59%
2019/08/20	3	11.45	3	11.55	11.45	0	861	0.00%
2019/08/16	3	11.35	0	0.00	11.40	3	876	0.34%
2019/07/31	0	0.00	1	13.20	13.10	-1	883	-0.11%
2019/06/25	1	13.00	0	0.00	13.10	1	838	0.12%
2019/06/14	0	0.00	1	12.60	12.60	-1	811	-0.12%
2019/06/13	0	0.00	1	12.25	12.25	-1	810	-0.12%
2019/06/11	0	0.00	1	12.10	12.15	-1	846	-0.12%
2019/05/29	1	13.75	0	0.00	13.10	1	859	0.12%
2019/05/22	1	13.05	0	0.00	12.85	1	742	0.13%
2019/05/15	1	11.60	0	0.00	11.60	1	706	0.14%
2019/04/17	0	0.00	1	12.20	12.20	-1	723	-0.14%
2019/04/16	1	12.00	0	0.00	12.00	1	717	0.14%
2019/04/15	0	0.00	1	12.35	12.30	-1	711	-0.14%
2019/04/11	1	12.30	1	12.45	12.30	0	689	0.00%
2019/04/10	1	13.00	14	13.47	13.00	-13	655	-1.98%
2019/04/09	1	14.05	5	13.64	14.05	-4	604	-0.66%
2019/04/08	4	12.75	0	0.00	12.80	4	526	0.76%
2019/04/03	0	0.00	8	11.55	11.65	-8	484	-1.65%
2019/03/29	0	10.95	0	0.00	11.00	0	476	0.00%
2019/03/18	0	11.20	0	0.00	11.30	0	416	0.00%
2019/03/14	0	0.00	1	11.50	11.45	-1	386	-0.26%
2019/03/11	1	11.45	0	0.00	11.65	1	327	0.31%
2019/02/25	0	0.00	1	10.95	10.85	-1	313	-0.32%
2019/02/15	1	10.35	1	10.70	10.80	0	299	0.00%
2019/02/14	1	11.20	0	0.00	11.20	1	285	0.35%
2019/01/30	0	0.00	1	10.95	10.95	-1	256	-0.39%
2018/12/18	0	0.00	1	10.95	10.65	-1	226	-0.44%
2018/12/04	1	11.35	0	0.00	11.40	1	247	0.40%
2018/12/03	0	0.00	1	11.60	11.60	-1	247	-0.40%
2018/11/29	1	11.45	0	0.00	11.20	1	244	0.41%
2018/10/30	0	0.00	1	10.25	10.10	-1	296	-0.34%
2018/10/29	1	10.10	0	0.00	10.00	1	299	0.33%
2018/10/24	0	0.00	1	11.15	11.10	-1	304	-0.33%
2018/10/17	1	11.85	0	0.00	11.40	1	340	0.29%
2018/10/16	0	0.00	2	11.58	11.85	-2	338	-0.59%
2018/10/11	1	11.00	0	0.00	11.00	1	352	0.28%
2018/10/09	1	12.20	1	12.40	12.20	0	356	0.00%
2018/10/05	1	12.45	1	12.80	12.75	0	360	0.00%
2018/10/02	1	14.45	0	0.00	14.45	1	360	0.28%
2018/09/28	0	0.00	3	13.33	13.60	-3	335	-0.90%
2018/09/25	2	12.58	9	12.56	12.45	-7	390	-1.79%
2018/09/21	1	13.00	18	13.03	13.20	-17	389	-4.36%
2018/09/20	1	13.60	0	0.00	13.55	1	387	0.26%
2018/09/13	1	14.10	1	14.25	14.25	0	482	0.00%
2018/09/11	0	0.00	2	14.75	14.40	-2	502	-0.40%
2018/09/10	1	15.05	0	0.00	14.20	1	504	0.20%
2018/09/06	1	15.90	1	16.20	15.80	0	507	0.00%
2018/09/04	0	0.00	1	16.00	15.70	-1	519	-0.19%
2018/09/03	1	15.55	0	0.00	15.55	1	526	0.19%
2018/08/29	1	16.45	0	0.00	16.70	1	547	0.18%
2018/08/28	0	0.00	9	15.85	15.85	-9	553	-1.63%
2018/08/27	0	0.00	2	16.00	15.65	-2	554	-0.36%
2018/08/24	8	14.75	0	0.00	14.85	8	558	1.43%
2018/08/22	1	15.20	0	0.00	15.30	1	588	0.17%
2018/08/21	1	15.50	8	15.52	15.50	-7	601	-1.16%
2018/08/20	0	0.00	9	14.92	14.70	-9	608	-1.48%
2018/08/17	1	16.00	0	0.00	15.90	1	610	0.16%
2018/08/16	3	16.30	0	0.00	16.30	3	615	0.49%
2018/08/13	9	16.74	0	0.00	16.80	9	650	1.38%
2018/08/10	6	18.11	0	0.00	18.00	6	644	0.93%
2018/08/09	0	0.00	1	19.05	19.00	-1	644	-0.16%
2018/08/07	1	18.65	0	0.00	18.60	1	664	0.15%
2018/08/06	3	18.83	0	0.00	18.80	3	683	0.44%
2018/08/02	5	18.80	3	18.90	18.95	2	771	0.26%
2018/07/31	18	19.14	0	0.00	19.20	18	805	2.23%
2018/07/26	0	0.00	0.1	19.85	19.90	-0.1	824	-0.01%
2018/07/25	0	0.00	1	20.40	20.60	-1	824	-0.12%
2018/07/23	14	18.86	0	0.00	18.80	14	856	1.64%
2018/07/20	12	19.17	0	0.00	19.10	12	875	1.37%
2018/07/19	10	19.80	0	0.00	19.70	10	882	1.13%
2018/07/18	0	0.00	1	20.00	20.00	-1	890	-0.11%
2018/07/16	0	0.00	1	19.50	19.25	-1	907	-0.11%
2018/07/12	6	19.19	0	0.00	19.15	6	976	0.61%
2018/07/11	0	0.00	1	19.45	19.20	-1	995	-0.10%
2018/07/10	1	19.00	1	19.40	19.10	0	1,014	0.00%
2018/07/09	21	18.60	0	0.00	18.50	21	1,056	1.99%
2018/07/06	16	18.96	0	0.00	18.70	16	1,077	1.48%
2018/07/05	1	19.55	0	0.00	19.30	1	1,134	0.09%
2018/07/04	0	0.00	16	20.57	20.80	-16	1,188	-1.35%
2018/07/03	1	19.25	2	19.45	18.95	-1	1,261	-0.08%
2018/06/28	12	19.58	1	19.40	19.25	11	1,626	0.68%
2018/06/27	4	19.99	3	20.05	20.25	1	1,621	0.06%
2018/06/26	2	17.90	3	17.70	18.45	-1	1,599	-0.06%
2018/06/25	12	17.03	1	16.80	16.80	11	1,596	0.69%
2018/06/22	1	18.40	0	0.00	18.25	1	1,582	0.06%
2018/06/21	1	19.45	1	19.70	19.25	0	1,588	0.00%
2018/06/20	1	20.45	0	0.00	20.00	1	1,585	0.06%
2018/06/15	1	21.45	0	0.00	21.15	1	1,590	0.06%
2018/06/05	1	23.00	0	0.00	22.95	1	1,760	0.06%
2018/06/04	0	0.00	1	22.30	22.40	-1	1,794	-0.06%
2018/06/01	0	0.00	2	22.20	22.45	-2	1,836	-0.11%
2018/05/30	2	23.10	1	22.00	22.65	1	2,019	0.05%
2018/05/29	0	0.00	4	21.70	21.50	-4	2,097	-0.19%
2018/05/23	0	0.00	15	22.45	22.45	-15	3,053	-0.49%
2018/05/21	0	0.00	1	22.85	22.80	-1	3,125	-0.03%
2018/05/10	11	25.79	0	0.00	25.30	11	3,322	0.33%
2018/05/09	0	0.00	1.1	24.30	24.30	-1.1	3,299	-0.03%
2018/04/27	1	23.10	0	0.00	23.75	1	4,466	0.02%
2018/04/26	1	21.85	0	0.00	21.60	1	4,506	0.02%
2018/04/24	15	23.53	0	0.00	22.65	15	4,718	0.32%
2018/04/19	1	24.40	1	24.20	23.95	0	5,041	0.00%
2018/04/18	5	21.84	1	23.30	23.50	4	5,002	0.08%
2018/04/13	2	23.30	0	0.00	22.60	2	4,971	0.04%
2018/04/11	1	23.55	0	0.00	23.55	1	4,911	0.02%
2018/04/10	4	25.93	2	26.60	25.65	2	4,865	0.04%
2018/04/09	15	30.12	62	30.92	28.45	-47	4,793	-0.98%
2018/04/03	93	30.44	85	31.15	31.60	8	4,689	0.17%
2018/03/31	1	26.15	2	26.60	26.60	-1	4,380	-0.02%
2018/03/28	15	23.33	5	23.30	23.60	10	4,323	0.23%
2018/03/15	1	24.25	0	0.00	24.05	1	4,301	0.02%
2018/03/13	1	25.80	0	0.00	26.30	1	4,289	0.02%
2018/03/12	2	25.80	1	25.80	25.80	1	4,271	0.02%
2018/03/09	6	28.65	0	0.00	28.65	6	4,247	0.14%
2018/03/08	5	31.80	0	0.00	31.80	5	4,323	0.12%
2018/03/07	22	38.64	0	0.00	35.30	22	4,309	0.51%
2018/03/05	1	34.50	19	35.24	36.15	-18	4,235	-0.43%
2018/03/02	1	32.90	1	30.30	32.90	0	4,122	0.00%
2018/03/01	2	31.60	0	0.00	29.95	2	4,050	0.05%
2018/02/27	20	30.09	6	29.23	30.85	14	3,992	0.35%
2018/02/26	7	29.03	35	29.40	29.95	-28	3,679	-0.76%
2018/02/23	0	0.00	17	27.25	27.25	-17	3,293	-0.52%
2018/02/22	0	0.00	10	24.70	24.80	-10	3,299	-0.30%
2018/02/21	0	0.00	2	22.55	22.55	-2	3,233	-0.06%
2018/02/12	10	20.20	0	0.00	20.50	10	3,267	0.31%
2018/02/09	4	18.40	0	0.00	19.70	4	3,288	0.12%
2018/02/08	11	19.02	0	0.00	18.80	11	3,239	0.34%
2018/02/07	0	0.00	5	20.46	20.00	-5	3,214	-0.16%
2018/02/06	1	21.00	0	0.00	19.85	1	3,190	0.03%
2018/02/05	1	21.90	5	21.22	21.70	-4	3,143	-0.13%
2018/02/02	2	22.88	0	0.00	22.55	2	3,125	0.06%
2018/02/01	8	22.70	0	0.00	22.95	8	3,097	0.26%
2018/01/31	0	0.00	8	23.28	23.50	-8	3,066	-0.26%
2018/01/30	17	23.63	3	25.13	23.00	14	3,045	0.46%
2018/01/29	2	24.45	13	24.50	24.55	-11	2,943	-0.37%
2018/01/26	6	25.53	8	25.46	24.65	-2	2,861	-0.07%
2018/01/25	6	23.80	1	24.00	24.30	5	2,600	0.19%
2018/01/24	20	26.06	15.5	26.65	26.15	4.5	2,351	0.19%
2018/01/23	5	27.10	3	25.95	24.90	2	2,184	0.09%
2018/01/22	0	0.00	7	25.33	25.70	-7	1,955	-0.36%
2018/01/19	2	23.03	0	0.00	23.40	2	1,935	0.10%
2018/01/18	0	0.00	12	23.94	23.45	-12	1,952	-0.61%
2018/01/17	4	23.30	4.3	23.45	23.45	-0.3	1,821	-0.01%
2018/01/16	0	0.00	4	21.33	21.35	-4	1,537	-0.26%