麗臺 (2465)-永豐金-中盛券商分點個股進出

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
142.0
漲跌
▲7.5
漲幅
+5.58%
成交量
16,278張
產業
上市電腦週邊類股
378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-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	7	57.63	9.1	56.38	57.00	-2.1	1,512	-0.14%
2023/10/26	13	53.28	28	55.95	57.60	-15	1,417	-1.06%
2023/10/25	19	53.02	7	53.60	53.60	12	1,266	0.95%
2023/10/23	0	0.00	1	44.40	44.40	-1	1,125	-0.09%
2023/10/20	0	0.00	8	40.63	40.40	-8	1,123	-0.71%
2023/10/19	4	43.21	20.1	42.94	42.15	-16.1	1,105	-1.45%
2023/10/18	3	45.80	1	46.00	45.30	2	1,046	0.19%
2023/10/17	13	49.67	12	47.99	50.30	1	1,009	0.10%
2023/10/16	6	50.62	4	51.33	51.80	2	951	0.21%
2023/10/13	17	50.74	4.7	51.73	51.50	12.3	941	1.31%
2023/10/12	17	47.71	12	49.74	51.20	5	888	0.56%
2023/10/11	6.1	44.19	8	45.88	46.90	-2	771	-0.25%
2023/10/06	0	0.00	1.2	42.38	42.65	-1.2	659	-0.18%
2023/10/04	1	39.70	1	37.80	39.40	0	578	0.00%
2023/10/02	1	37.45	1	37.65	38.25	0	561	0.00%
2023/09/28	0	36.70	0	0.00	36.90	0	556	0.00%
2023/09/26	0	0.00	3	37.03	37.00	-3	561	-0.53%
2023/09/25	0	0.00	1	37.10	36.90	-1	564	-0.18%
2023/09/22	0	36.80	0	0.00	36.75	0	564	0.00%
2023/09/21	1	36.55	0	0.00	36.75	1	565	0.18%
2023/09/20	0	0.00	3	38.12	37.15	-3	566	-0.53%
2023/09/19	3	37.12	1	38.00	38.05	2	562	0.36%
2023/09/18	0	0.00	3	37.50	37.80	-3	554	-0.54%
2023/09/15	0	0.00	1	36.50	36.15	-1	538	-0.19%
2023/09/14	2	35.78	0	0.00	35.75	2	536	0.37%
2023/09/13	0	0.00	1	35.55	35.35	-1	539	-0.19%
2023/09/11	3	35.40	2	35.25	35.30	1	544	0.18%
2023/09/07	0	0.00	1	36.45	36.25	-1	549	-0.18%
2023/09/06	0	0.00	6	35.95	35.95	-6	555	-1.08%
2023/09/05	0	0.00	1	36.15	36.00	-1	559	-0.18%
2023/09/04	2	35.70	4	35.88	35.85	-2	564	-0.35%
2023/08/30	5	35.99	3	37.37	35.85	2	576	0.35%
2023/08/29	2	35.58	0	0.00	35.70	2	578	0.35%
2023/08/28	1	35.60	2	36.23	35.95	-1	590	-0.17%
2023/08/25	2	35.72	3	35.63	35.60	-1	610	-0.16%
2023/08/24	4	37.12	2	36.88	36.40	2	651	0.31%
2023/08/23	1	36.10	1	36.20	36.20	0	658	0.00%
2023/08/22	1	35.85	5	36.78	36.60	-4	680	-0.59%
2023/08/18	4	35.88	2.1	36.00	35.70	1.9	695	0.27%
2023/08/17	5.1	36.39	5	36.62	36.70	0.1	695	0.01%
2023/08/16	1	35.05	7	35.54	35.45	-6	692	-0.87%
2023/08/15	1	35.05	2	35.78	35.80	-1	695	-0.14%
2023/08/14	7	35.11	4	35.16	35.05	3	692	0.43%
2023/08/11	4	36.53	1	36.80	36.10	3	687	0.44%
2023/08/10	7	38.28	8	38.10	38.05	-1	672	-0.15%
2023/08/09	1	38.90	20	38.49	38.90	-19	642	-2.96%
2023/08/08	2	35.38	3	35.78	35.40	-1	610	-0.16%
2023/08/07	1	36.00	3	36.08	36.00	-2	611	-0.33%
2023/08/04	3	35.03	3	35.53	35.40	0	609	0.00%
2023/08/02	12	35.53	2	35.20	35.20	10	612	1.63%
2023/08/01	9	36.66	4	36.74	36.40	5	603	0.83%
2023/07/31	3	36.93	4	37.25	37.20	-1	598	-0.17%
2023/07/28	4	37.64	3	37.73	37.30	1	592	0.17%
2023/07/27	4	38.11	2	38.50	38.10	2	585	0.34%
2023/07/26	9	38.63	2	39.60	38.40	7	580	1.20%
2023/07/25	13	39.70	10	39.69	40.55	3	567	0.53%
2023/07/24	2	37.63	5	37.57	37.65	-3	545	-0.55%
2023/07/21	1	38.10	1	39.10	38.60	0	535	0.00%
2023/07/20	1	39.45	1	41.00	39.45	0	531	0.00%
2023/07/19	0	0.00	3	40.63	39.90	-3	514	-0.58%
2023/07/18	0	0.00	5	40.05	38.70	-5	498	-1.00%
2023/07/17	3	40.17	15	39.77	40.15	-12	459	-2.61%
2023/07/14	4	34.85	21	36.66	37.40	-17	412	-4.12%
2023/07/13	5	34.14	3	34.20	34.00	2	397	0.50%
2023/07/12	2	35.10	1	34.75	34.50	1	398	0.25%
2023/07/11	1	35.15	6	35.31	35.35	-5	398	-1.25%
2023/07/10	1	35.30	0	0.00	35.20	1	408	0.24%
2023/07/07	4	35.43	0	0.00	35.30	4	458	0.87%
2023/07/06	0	36.30	2	36.33	36.10	-2	469	-0.43%
2023/07/05	1	36.60	0	0.00	36.55	1	474	0.21%
2023/07/04	2	36.55	2	37.20	36.90	0	482	0.00%
2023/07/03	0	0.00	4	36.70	37.10	-4	483	-0.83%
2023/06/30	1	35.50	4	35.66	35.85	-3	483	-0.62%
2023/06/29	0	35.60	0	0.00	35.65	0	486	0.00%
2023/06/28	2	35.95	0	0.00	35.70	2	492	0.41%
2023/06/27	3	36.58	0	0.00	36.20	3	501	0.60%
2023/06/26	1	36.95	0	0.00	36.80	1	512	0.20%
2023/06/21	0	0.00	1	37.50	37.25	-1	527	-0.19%
2023/06/19	1	36.80	0	0.00	36.85	1	544	0.18%
2023/06/16	1	36.80	2	37.00	37.00	-1	557	-0.18%
2023/06/15	0	0.00	1	37.10	37.05	-1	571	-0.18%
2023/06/14	2	37.40	1	37.55	37.30	1	576	0.17%
2023/06/13	3	37.77	1	38.80	37.75	2	593	0.34%
2023/06/12	2	38.30	2	38.68	38.20	0	601	0.00%
2023/06/09	0	0.00	1	37.95	37.80	-1	665	-0.15%
2023/06/08	4	37.11	0	0.00	37.00	4	674	0.59%
2023/06/07	1	37.80	1	37.89	37.90	0	690	0.00%
2023/06/06	3	37.62	2	37.83	37.60	1	698	0.14%
2023/06/05	2	38.55	0	0.00	38.40	2	703	0.29%
2023/06/02	1.2	38.30	0	0.00	38.80	1.2	702	0.17%
2023/06/01	6	38.13	1	38.20	38.10	5	704	0.71%
2023/05/31	6	39.22	0	0.00	39.25	6	702	0.85%
2023/05/30	2	40.32	14	40.45	40.45	-12	687	-1.74%
2023/05/29	2	37.70	1	38.95	38.30	1	651	0.15%
2023/05/26	0	0.00	17	38.92	38.30	-17	691	-2.46%
2023/05/25	12	37.55	6	37.53	37.85	6	737	0.81%
2023/05/23	0	0.00	1	36.00	36.05	-1	746	-0.13%
2023/05/22	0	0.00	2	35.25	35.55	-2	757	-0.26%
2023/05/19	1	34.65	2	35.25	34.65	-1	771	-0.13%
2023/05/18	0	0.00	1	34.75	34.65	-1	876	-0.11%
2023/05/12	0	0.00	0.1	33.80	33.80	-0.1	947	-0.01%
2023/05/11	2	34.75	0	0.00	34.15	2	975	0.21%
2023/05/10	2	34.90	0	0.00	35.45	2	995	0.20%
2023/05/09	11	35.35	1	35.15	35.10	10	1,032	0.97%
2023/05/08	2	36.25	0	0.00	36.20	2	1,044	0.19%
2023/05/05	0	0.00	1	37.30	36.30	-1	1,072	-0.09%
2023/05/04	6	36.37	0	0.00	36.20	6	1,135	0.53%
2023/05/03	1	36.90	0	37.05	36.75	1	1,202	0.08%
2023/05/02	2	37.03	0	0.00	37.20	2	1,287	0.16%
2023/04/28	0	0.00	7	37.30	37.25	-7	1,484	-0.47%
2023/04/27	0	0.00	3	36.97	36.95	-3	1,549	-0.19%
2023/04/26	0	0.00	1	36.45	36.45	-1	1,738	-0.06%
2023/04/25	5	36.58	3	36.05	36.05	2	1,949	0.10%
2023/04/24	2	36.90	0	0.00	36.85	2	1,966	0.10%
2023/04/21	4.4	37.63	0	0.00	37.00	4.4	2,057	0.21%
2023/04/20	4	38.31	0	0.00	38.20	4	2,079	0.19%
2023/04/19	3	38.68	0	0.00	38.70	3	2,114	0.14%
2023/04/18	0	0.00	1	39.50	38.90	-1	2,144	-0.05%
2023/04/17	1	39.00	0	0.00	39.00	1	2,290	0.04%
2023/04/13	2	39.20	0	0.00	39.15	2	2,733	0.07%
2023/04/12	3	40.72	7	40.84	40.25	-4	2,747	-0.15%
2023/04/11	0	0.00	4	39.75	39.40	-4	2,764	-0.14%
2023/04/10	4	38.70	0	0.00	38.80	4	2,766	0.14%
2023/04/07	10	39.08	2	39.00	39.00	8	2,773	0.29%
2023/04/06	2	38.93	2	39.68	39.70	0	2,797	0.00%
2023/03/31	2	39.40	1	40.25	39.40	1	2,815	0.04%
2023/03/30	1	39.55	2	39.85	39.75	-1	2,850	-0.04%
2023/03/29	4	39.52	0	0.00	39.40	4	2,904	0.14%
2023/03/28	6	40.18	5	41.00	39.75	1	3,073	0.03%
2023/03/27	6	41.11	3	41.30	41.15	3	3,142	0.10%
2023/03/24	0	0.00	3	41.23	41.10	-3	3,699	-0.08%
2023/03/23	0	40.70	2	40.60	40.60	-2	4,090	-0.05%
2023/03/22	0	40.53	1	40.95	40.80	-1	4,213	-0.02%
2023/03/21	0	39.75	3	40.48	40.50	-3	4,213	-0.07%
2023/03/20	3	40.23	7	40.37	39.70	-4	4,205	-0.10%
2023/03/17	1	39.20	6	38.75	39.05	-5	4,206	-0.12%
2023/03/16	18	38.83	0	0.00	38.20	18	4,207	0.43%
2023/03/15	1	39.75	5	39.97	39.80	-4	4,208	-0.10%
2023/03/14	15	40.50	23	41.07	39.60	-8	4,236	-0.19%
2023/03/13	2	38.88	2	39.65	39.35	0	4,271	0.00%
2023/03/10	15.5	39.55	0	0.00	39.20	15.5	4,291	0.36%
2023/03/09	6	40.70	1	40.75	40.75	5	4,313	0.12%
2023/03/08	4.2	41.22	7	41.49	41.15	-2.8	4,329	-0.06%
2023/03/07	5	41.88	3	41.65	41.70	2	4,352	0.05%
2023/03/06	3	41.80	7	41.76	41.65	-4	4,394	-0.09%
2023/03/03	5	41.25	1	41.30	41.25	4	4,525	0.09%
2023/03/01	1	40.80	4	41.01	40.90	-3	4,640	-0.06%
2023/02/24	4	42.24	21	42.77	41.55	-17	4,662	-0.36%
2023/02/23	18	42.04	16	41.98	41.30	2	4,660	0.04%
2023/02/22	2	40.70	6	40.75	40.75	-4	4,795	-0.08%
2023/02/21	2.2	41.94	3	41.65	41.60	-0.8	4,898	-0.02%
2023/02/17	5	41.25	5	41.52	41.70	0	5,119	0.00%
2023/02/16	32	42.33	11.2	42.63	41.50	20.8	5,135	0.41%
2023/02/15	1	40.45	0	0.00	40.50	1	5,084	0.02%
2023/02/14	16	40.80	20	40.65	40.75	-4	5,144	-0.08%
2023/02/13	5	40.72	2	41.18	40.40	3	5,272	0.06%
2023/02/10	11	40.63	0	0.00	40.40	11	5,480	0.20%
2023/02/09	6	41.88	0	0.00	41.70	6	5,539	0.11%
2023/02/08	2	42.85	0	0.00	42.70	2	5,560	0.04%
2023/02/07	1	42.25	2	42.78	42.95	-1	5,623	-0.02%
2023/02/06	2	42.08	3	42.28	42.35	-1	5,737	-0.02%
2023/02/03	3.2	42.35	8	42.77	42.30	-4.8	5,878	-0.08%
2023/02/02	7	43.20	4	43.75	43.15	3	6,123	0.05%
2023/02/01	3.2	43.18	2	43.00	42.95	1.2	6,312	0.02%
2023/01/31	6	43.47	7	43.05	44.00	-1	6,886	-0.01%
2023/01/30	6	43.34	14.1	43.25	42.60	-8.1	7,022	-0.11%
2023/01/17	11	41.50	15	41.43	41.00	-4	6,917	-0.06%
2023/01/16	49	41.76	43	41.73	41.70	6	6,863	0.09%
2023/01/13	17	41.51	17	41.78	40.30	0	6,717	0.00%
2023/01/12	1.2	40.40	1	40.05	40.05	0.2	6,721	0.00%
2023/01/11	5	41.46	3	42.13	40.45	2	6,768	0.03%
2023/01/10	1	40.35	2	40.65	40.30	-1	6,693	-0.01%
2023/01/09	2	40.50	2	41.28	40.35	0	6,666	0.00%
2023/01/06	28	40.21	25	40.03	40.30	3	6,632	0.05%
2023/01/05	18	40.69	20	41.19	40.55	-2	6,605	-0.03%
2023/01/04	41	40.94	55	41.47	40.30	-14	6,469	-0.22%
2023/01/03	58	41.20	99.1	41.16	41.80	-41.1	6,225	-0.66%
2022/12/30	1	38.30	0	0.00	38.00	1	6,066	0.02%
2022/12/29	1	39.50	1	37.35	38.25	0	6,047	0.00%
2022/12/28	0	37.80	0	0.00	37.65	0	5,985	0.00%
2022/12/27	0	0.00	2	38.88	38.80	-2	5,971	-0.03%
2022/12/26	5	38.80	5	39.76	38.50	0	5,958	0.00%
2022/12/23	0	0.00	1	37.70	38.95	-1	5,929	-0.02%
2022/12/22	3	39.00	4	38.60	38.75	-1	5,915	-0.02%
2022/12/21	3	39.03	3	39.32	38.55	0	5,883	0.00%
2022/12/20	43	39.78	36	40.89	38.60	7	5,830	0.12%
2022/12/19	21	40.38	15	40.51	39.35	6	5,665	0.11%
2022/12/16	129	43.89	117	44.08	42.00	12	5,589	0.21%	大買/大賣/
2022/12/15	33	42.63	70	41.90	44.20	-37	5,024	-0.74%
2022/12/14	62	39.51	33.3	40.13	40.20	28.7	4,621	0.62%
2022/12/09	1	37.30	2	38.40	37.00	-1	4,479	-0.02%
2022/12/08	1	37.15	1	37.05	37.25	0	4,467	0.00%
2022/12/06	2	37.93	2	39.00	37.65	0	4,460	0.00%
2022/12/05	2	38.55	2	39.00	38.25	0	4,431	0.00%
2022/12/01	2	38.50	1	37.55	38.30	1	4,301	0.02%
2022/11/29	0	0.00	1	36.75	36.85	-1	4,256	-0.02%
2022/11/28	1	38.95	0	0.00	37.60	1	4,231	0.02%
2022/11/25	44.2	39.74	44	39.59	38.00	0.2	4,194	0.00%
2022/11/24	2	37.75	2	37.70	37.70	0	4,058	0.00%
2022/11/23	84	39.32	83	39.32	37.75	1	4,037	0.02%
2022/11/22	4	36.69	4	36.81	37.10	0	3,941	0.00%
2022/11/21	1	37.80	5	37.56	37.60	-4	3,922	-0.10%
2022/11/18	9	38.72	6	38.58	38.30	3	3,880	0.08%
2022/11/17	6	37.05	3	37.45	36.65	3	3,685	0.08%
2022/11/16	87	37.32	92	37.31	38.10	-5	3,572	-0.14%
2022/11/15	3	34.45	3	34.56	34.75	0	3,372	0.00%
2022/11/14	1	35.00	9	34.98	35.30	-8	3,334	-0.24%
2022/11/11	6	35.90	9	35.65	34.60	-3	3,312	-0.09%
2022/11/10	3.1	35.36	0	0.00	35.20	3.1	3,263	0.09%
2022/11/09	3.1	36.12	6	36.75	37.00	-2.9	3,196	-0.09%
2022/11/08	19.1	40.28	5	38.24	38.00	14.1	3,066	0.46%
2022/11/07	0	0.00	3	38.22	39.20	-3	2,845	-0.11%
2022/11/04	3.1	35.64	0	0.00	35.65	3.1	2,768	0.11%
2022/11/03	9	36.08	13	35.67	36.05	-4	2,720	-0.15%
2022/11/02	5.1	37.68	26.1	37.40	36.40	-21	2,654	-0.79%
2022/11/01	32	37.36	8	37.90	39.00	24	2,507	0.96%
2022/10/31	34	37.36	28.4	36.95	37.20	5.6	2,357	0.24%
2022/10/28	7	35.70	18	35.77	36.40	-11	2,091	-0.53%
2022/10/27	202	34.99	205	34.92	35.90	-3	1,846	-0.16%	大買/大賣/
2022/10/26	26	32.04	25	32.03	32.70	1	1,228	0.08%
2022/10/25	72	29.41	76	29.17	29.75	-4	1,029	-0.39%
2022/10/24	5.1	28.21	4	28.41	27.60	1.1	1,055	0.10%
2022/10/21	5	28.28	1	27.90	27.95	4	1,059	0.38%
2022/10/20	28	30.33	30	30.51	29.40	-2	1,030	-0.19%
2022/10/19	41.3	29.87	42	29.84	30.00	-0.7	851	-0.08%
2022/10/18	2	27.30	1	27.75	27.30	1	792	0.13%
2022/10/17	1	25.80	1	26.30	26.70	0	792	0.00%
2022/10/14	0	0.00	3	26.62	26.70	-3	814	-0.37%
2022/10/13	3	25.85	0	0.00	25.20	3	953	0.31%
2022/10/12	1	27.30	1	27.50	27.15	0	1,010	0.00%
2022/10/11	2	28.93	1	28.90	28.90	1	1,001	0.10%
2022/10/03	0	25.15	0	0.00	25.05	0	967	0.00%
2022/09/28	0	25.20	0	0.00	24.45	0	983	0.00%
2022/09/27	0	0.00	1	26.40	26.45	-1	988	-0.10%
2022/09/26	0	27.20	0	27.27	25.70	0	995	0.00%
2022/09/21	0	29.10	0	0.00	28.90	0	1,015	0.00%
2022/09/19	1.1	29.98	2	30.45	29.60	-0.9	1,031	-0.09%
2022/09/13	0	0.00	2	33.25	32.80	-2	1,065	-0.19%
2022/09/12	1	31.80	0	0.00	31.60	1	1,070	0.09%
2022/09/08	2	29.60	0	0.00	30.05	2	1,073	0.19%
2022/09/05	0.1	31.58	0	0.00	30.95	0.1	1,123	0.01%
2022/09/02	1	32.50	0	0.00	32.50	1	1,121	0.09%
2022/09/01	1.1	33.27	0	0.00	33.45	1.1	1,117	0.10%
2022/08/30	0	0.00	1	38.15	38.00	-1	1,111	-0.09%
2022/08/26	0	0.00	10	38.85	38.80	-10	1,103	-0.91%
2022/08/25	0	0.00	5	37.80	38.30	-5	1,098	-0.46%
2022/08/24	0	0.00	5	37.75	37.00	-5	1,096	-0.46%
2022/08/23	0.1	36.90	0	0.00	37.15	0.1	1,094	0.00%
2022/08/22	0	0.00	10	37.19	37.60	-10	1,103	-0.91%
2022/08/16	0	0.00	0.1	36.05	35.90	-0.1	1,119	-0.01%
2022/08/15	10	36.10	1	36.10	36.15	9	1,123	0.80%
2022/08/11	0	34.60	0	0.00	34.50	0	1,118	0.00%
2022/08/08	1	33.20	1	33.70	33.60	0	1,121	0.00%
2022/08/05	1	33.25	0	0.00	33.55	1	1,136	0.09%
2022/08/03	0	32.80	0	0.00	32.75	0	1,157	0.00%
2022/08/02	0.1	33.00	0	0.00	33.00	0.1	1,171	0.01%
2022/08/01	1	36.00	0	0.00	35.25	1	1,177	0.08%
2022/07/29	5	37.45	6	37.28	36.75	-1	1,163	-0.09%
2022/07/28	0	34.90	0	0.00	34.80	0	1,060	0.00%
2022/07/27	0	0.00	0	36.00	34.85	0	1,052	0.00%
2022/07/26	1.1	34.50	1	35.00	34.65	0.1	1,043	0.01%
2022/07/25	10	36.30	0	0.00	36.30	10	1,036	0.97%
2022/07/22	11	37.23	1	37.90	37.20	10	1,040	0.96%
2022/07/21	1	37.30	10	37.41	37.45	-9	1,059	-0.85%
2022/07/20	21	39.42	9	39.82	38.55	12	1,060	1.13%
2022/07/19	2	37.80	1	37.75	37.80	1	947	0.11%
2022/07/18	0	0.00	1	34.00	34.40	-1	914	-0.11%
2022/07/14	0	0.00	32	33.32	33.40	-32	1,185	-2.70%
2022/07/13	1	32.45	11	32.78	32.45	-10	1,389	-0.72%
2022/07/12	1	32.00	0	0.00	31.85	1	1,431	0.07%
2022/07/08	0	0.00	1	34.15	34.65	-1	1,463	-0.07%
2022/07/07	10	33.00	1	33.05	33.15	9	1,463	0.62%
2022/07/06	1	32.00	0	0.00	31.95	1	1,482	0.07%
2022/07/05	1	32.65	2	33.38	33.35	-1	1,519	-0.07%
2022/07/04	0	0.00	1	32.90	32.40	-1	1,523	-0.07%
2022/07/01	2	34.50	3.2	34.69	32.35	-1.2	1,534	-0.08%
2022/06/28	0	37.00	0	0.00	37.20	0	1,510	0.00%
2022/06/22	6	37.05	1	37.10	36.10	5	1,611	0.31%
2022/06/21	1	38.90	8	37.99	38.95	-7	1,606	-0.44%
2022/06/20	2	39.03	0	0.00	37.10	2	1,608	0.12%
2022/06/17	1	39.70	1	40.00	40.10	0	1,618	0.00%
2022/06/16	1	40.75	0	0.00	40.35	1	1,611	0.06%
2022/06/15	1	40.65	2	41.50	40.60	-1	1,595	-0.06%
2022/06/14	2	40.78	0	0.00	40.60	2	1,600	0.12%
2022/06/13	0	0.00	2	44.85	44.70	-2	1,587	-0.13%
2022/06/10	0	45.30	4	46.05	45.80	-4	1,590	-0.25%
2022/06/09	2	45.62	0	0.00	45.65	2	1,595	0.13%
2022/06/01	0	0.00	1	47.75	47.10	-1	1,706	-0.06%
2022/05/31	0	0.00	10	46.80	47.25	-10	1,714	-0.58%
2022/05/27	11	45.98	4	45.59	45.70	7	1,775	0.39%
2022/05/26	0	44.80	0	0.00	44.35	0	1,861	0.00%
2022/05/24	3	46.20	5	46.25	45.20	-2	1,882	-0.11%
2022/05/23	0	0.00	1	47.80	46.85	-1	1,886	-0.05%
2022/05/20	3	46.83	1.2	47.82	46.70	1.8	1,896	0.09%
2022/05/19	1	46.40	0	0.00	46.65	1	1,894	0.05%
2022/05/18	0	0.00	1	48.15	47.70	-1	1,902	-0.05%
2022/05/17	0	0.00	1	47.40	48.15	-1	1,905	-0.05%
2022/05/16	1	47.25	2	46.83	46.85	-1	1,922	-0.05%
2022/05/13	0	0.00	2	46.87	46.55	-2	1,929	-0.10%
2022/05/11	1	47.85	0	0.00	47.85	1	1,948	0.05%
2022/05/09	0	51.30	1	48.90	48.80	-1	2,184	-0.05%
2022/05/06	9	52.01	26	51.85	52.60	-17	2,233	-0.76%
2022/05/05	2	54.25	3	54.90	53.70	-1	2,242	-0.04%
2022/05/04	1	53.10	0	0.00	53.00	1	2,242	0.04%
2022/05/03	6	52.70	1	53.50	53.30	5	2,262	0.22%
2022/04/29	9	53.67	1	55.90	53.60	8	2,297	0.35%
2022/04/28	5	53.50	0.1	54.10	53.10	4.9	2,293	0.22%
2022/04/27	3	53.97	0	0.00	53.90	3	2,291	0.13%
2022/04/26	0	56.40	2	56.00	55.00	-2	2,267	-0.09%
2022/04/25	3	57.30	0	0.00	57.30	3	2,261	0.13%
2022/04/22	0	0.00	1	60.60	60.60	-1	2,254	-0.04%
2022/04/21	4	63.80	2.1	63.88	62.90	1.9	2,257	0.08%
2022/04/20	8	64.83	6	64.45	64.80	2	2,190	0.09%
2022/04/19	6.4	63.98	10	64.36	63.90	-3.6	2,043	-0.18%
2022/04/18	0	0.00	2.2	57.08	58.90	-2.2	1,888	-0.12%
2022/04/15	0	55.73	1	53.90	53.60	-1	1,871	-0.05%
2022/04/13	0	56.40	0	0.00	56.30	0	1,978	0.00%
2022/04/12	0	56.10	1	56.20	56.10	-1	2,138	-0.05%
2022/04/11	5	57.08	5.3	58.61	57.00	-0.3	2,148	-0.01%
2022/04/08	5	62.90	1	62.70	62.70	4	2,156	0.19%
2022/04/07	5	65.40	132	63.91	63.60	-127	2,240	-5.67%	大賣/鉅額交易
2022/04/06	0	66.80	0	0.00	66.90	0	2,297	0.00%
2022/04/01	4	66.40	2	66.30	66.50	2	2,477	0.08%
2022/03/31	4	67.20	4	67.20	67.10	0	2,643	0.00%
2022/03/30	0	68.00	1	67.70	68.00	-1	3,086	-0.03%
2022/03/29	24	68.59	18	70.89	67.90	6	3,832	0.16%
2022/03/28	4	68.35	64	68.80	69.70	-60	4,079	-1.47%
2022/03/25	1	66.60	18	67.76	66.30	-17	4,663	-0.36%
2022/03/24	3	67.00	11	66.65	66.10	-8	4,826	-0.17%
2022/03/23	0	67.10	0	0.00	67.00	0	4,832	0.00%
2022/03/22	1	63.90	0	0.00	66.60	1	4,843	0.02%
2022/03/21	0	0.00	1	66.80	66.70	-1	4,822	-0.02%
2022/03/17	44	66.99	5	67.08	67.30	39	4,864	0.80%
2022/03/16	2	65.40	1	64.60	64.60	1	4,920	0.02%
2022/03/15	1	65.81	34	66.34	65.60	-33	4,928	-0.67%
2022/03/14	0	0.00	11	67.10	66.90	-11	4,961	-0.22%
2022/03/11	0.1	67.47	0	0.00	67.70	0.1	4,986	0.00%
2022/03/10	33.1	70.10	38	71.22	67.70	-4.9	5,045	-0.10%
2022/03/09	22	66.66	0	0.00	67.20	22	5,063	0.43%
2022/03/08	12	65.65	4	66.60	65.60	8	5,187	0.15%
2022/03/07	2	67.50	0	0.00	67.60	2	5,256	0.04%
2022/03/04	2	70.30	18	70.70	70.20	-16	5,406	-0.30%
2022/03/03	2.1	71.40	7	71.59	71.10	-5	5,481	-0.09%
2022/03/02	14	73.06	2.1	72.12	71.70	11.9	5,657	0.21%
2022/03/01	124	72.88	38	73.08	72.10	86	5,790	1.49%	大買/
2022/02/25	0	0.00	6	67.80	68.00	-6	5,745	-0.10%
2022/02/24	2.2	68.35	3	68.80	67.10	-0.8	5,764	-0.01%
2022/02/22	3.3	68.96	1	68.80	69.00	2.3	5,852	0.04%
2022/02/21	0.1	71.10	0	0.00	71.00	0.1	5,963	0.00%
2022/02/18	10	70.68	11	71.79	71.70	-1	6,064	-0.02%
2022/02/16	19	71.49	10	73.05	71.10	9	6,222	0.14%
2022/02/15	1	70.21	11	71.50	70.20	-10	6,317	-0.16%
2022/02/14	11.1	69.61	3	69.30	70.20	8.1	6,499	0.12%
2022/02/11	9.1	72.31	1	72.20	72.20	8.1	6,670	0.12%
2022/02/10	11	73.50	12	75.57	73.30	-1	7,015	-0.01%
2022/02/09	65.1	74.76	14.1	75.07	74.60	51	7,431	0.69%
2022/02/08	17.1	70.49	144	70.55	73.50	-126.9	7,529	-1.69%	大賣/鉅額交易
2022/02/07	0.1	66.20	31	67.19	66.90	-31	7,484	-0.41%
2022/01/26	1	64.80	0	0.00	64.80	1	7,542	0.01%
2022/01/25	0.1	66.66	0	0.00	64.80	0.1	7,579	0.00%
2022/01/24	3.3	66.03	5	64.72	68.00	-1.8	7,634	-0.02%
2022/01/21	2.1	69.07	0	0.00	68.00	2.1	7,660	0.03%
2022/01/20	2.1	70.93	2	71.20	70.90	0.1	7,676	0.00%
2022/01/19	0	0.00	2	70.80	70.90	-2	7,693	-0.03%
2022/01/18	2	72.95	3	72.60	71.60	-1	7,760	-0.01%
2022/01/17	2	72.00	0	0.00	73.30	2	7,787	0.03%
2022/01/14	4	69.73	3	69.71	70.20	1	7,868	0.01%
2022/01/13	0	0.00	9	73.44	72.30	-9	8,059	-0.11%
2022/01/12	0	0.00	2	72.95	72.20	-2	8,186	-0.02%
2022/01/11	10	73.04	2	72.25	71.00	8	8,384	0.10%
2022/01/10	1	75.20	1	75.30	75.80	0	8,639	0.00%
2022/01/07	13	77.15	1	76.30	75.80	12	8,678	0.14%
2022/01/06	19	80.29	8	80.69	79.80	11	8,682	0.13%
2022/01/05	194	82.39	82.1	81.51	82.50	111.9	8,643	1.29%	大買/鉅額交易
2022/01/04	5	78.50	2	79.00	78.60	3	8,630	0.03%
2022/01/03	2	78.35	2	79.70	78.80	0	8,762	0.00%
2021/12/30	10.3	79.27	1	79.80	78.80	9.3	8,757	0.11%
2021/12/29	2	81.75	8	82.03	82.40	-6	8,684	-0.07%
2021/12/28	26.1	82.65	25	83.41	81.50	1.1	8,620	0.01%
2021/12/27	23	83.30	19	82.60	81.60	4	8,458	0.05%
2021/12/24	99	88.76	46	89.78	85.80	53	8,300	0.64%
2021/12/23	130.1	93.16	105.4	92.91	91.20	24.7	7,870	0.31%	大買/大賣/
2021/12/22	15	84.50	19	85.63	89.10	-4	7,134	-0.06%
2021/12/21	46.2	79.71	65	79.32	81.00	-18.8	6,863	-0.27%
2021/12/20	2	74.95	188.8	76.15	77.50	-186.8	6,229	-3.00%	大賣/鉅額交易
2021/12/17	3	70.83	0	0.00	70.50	3	6,051	0.05%
2021/12/16	1	71.00	8	71.60	71.30	-7	6,048	-0.12%
2021/12/15	1	70.60	1	70.40	70.50	0	6,037	0.00%
2021/12/14	16	70.26	1	70.30	70.00	15	6,035	0.25%
2021/12/13	1	72.10	5	73.32	71.80	-4	6,025	-0.07%
2021/12/10	17	71.70	28	73.65	71.40	-11	6,000	-0.18%
2021/12/09	10	71.03	2	72.00	71.00	8	5,936	0.13%
2021/12/08	3.1	72.20	10	72.38	70.60	-6.9	5,925	-0.12%
2021/12/07	2.1	70.81	9	71.46	70.50	-6.9	5,896	-0.12%
2021/12/06	37.1	71.08	18	71.48	71.50	19.1	5,887	0.32%
2021/12/03	14.1	75.03	18	75.22	74.30	-4	5,880	-0.07%
2021/12/02	24	74.75	37	76.11	74.40	-13	5,873	-0.22%
2021/12/01	22.2	73.40	26	74.95	74.90	-3.8	5,966	-0.06%
2021/11/30	99	74.52	130.2	75.30	74.20	-31.2	5,906	-0.53%	大賣/
2021/11/29	75	69.29	7	69.11	70.40	68	5,787	1.17%
2021/11/26	63.3	73.82	41	75.57	72.60	22.3	5,815	0.38%
2021/11/25	127.3	75.53	186	73.41	75.80	-58.7	5,628	-1.04%	大買/大賣/
2021/11/24	6	70.25	39	71.47	70.30	-33	5,460	-0.60%
2021/11/23	5	70.52	2	70.50	69.40	3	5,432	0.06%
2021/11/22	7	71.29	6	71.13	71.10	1	5,434	0.02%
2021/11/19	12	72.08	24	74.23	72.60	-12	5,467	-0.22%
2021/11/18	16	73.76	19	73.31	73.00	-3	5,460	-0.05%
2021/11/17	23	71.22	11	71.71	71.50	12	5,360	0.22%
2021/11/16	29	73.48	21	75.09	73.40	8	5,261	0.15%
2021/11/15	13	73.55	8	73.33	73.20	5	5,175	0.10%
2021/11/12	133	76.01	10	74.97	73.00	123	5,118	2.40%	大買/鉅額交易
2021/11/11	56.1	75.37	58	76.35	74.60	-2	5,017	-0.04%
2021/11/10	123.1	77.62	17.1	77.73	76.10	106	4,839	2.19%	大買/鉅額交易
2021/11/09	39.1	78.47	190.5	78.23	77.20	-151.4	4,664	-3.25%	大賣/鉅額交易
2021/11/08	42.2	73.57	148.4	74.00	75.90	-106.2	4,319	-2.46%	大賣/鉅額交易
2021/11/05	18	69.58	47.2	69.33	70.10	-29.2	3,921	-0.74%
2021/11/04	4.1	65.40	2	65.10	64.90	2.1	3,670	0.06%
2021/11/03	5	66.10	4.2	66.99	66.10	0.9	3,776	0.02%
2021/11/02	4.2	65.38	11	66.22	64.40	-6.9	3,739	-0.18%
2021/11/01	31	65.64	6	66.35	66.60	25	3,697	0.68%
2021/10/29	5	64.60	1	62.90	65.00	4	3,629	0.11%
2021/10/28	2	61.10	3	61.63	61.60	-1	3,580	-0.03%
2021/10/27	1	63.40	0	0.00	63.10	1	3,550	0.03%
2021/10/26	8	62.95	6	63.43	62.10	2	3,551	0.06%
2021/10/25	2	66.00	2	65.50	65.60	0	3,514	0.00%
2021/10/22	19	65.62	15.2	65.62	67.10	3.8	3,549	0.11%
2021/10/21	94.2	69.75	85	71.54	67.70	9.2	3,560	0.26%
2021/10/20	84	68.80	31	69.70	67.60	53	3,367	1.57%
2021/10/19	136	68.30	38	69.49	68.90	98	3,238	3.03%	大買/
2021/10/18	82	67.37	121	68.65	69.50	-39	3,036	-1.28%	大賣/
2021/10/15	5	61.72	35	62.95	63.40	-30	2,777	-1.08%
2021/10/14	56	60.61	21	61.00	60.70	35	2,737	1.28%
2021/10/13	19.3	58.20	1	57.80	58.10	18.3	2,676	0.68%
2021/10/12	102	63.68	13	64.48	60.10	89	2,665	3.34%	大買/
2021/10/08	28	61.21	22	61.70	60.60	6	2,537	0.24%
2021/10/07	0	0.00	10	60.60	60.60	-10	2,416	-0.41%
2021/10/06	1	58.00	1	55.70	55.10	0	2,415	0.00%
2021/10/05	0	0.00	3	54.30	54.80	-3	2,481	-0.12%
2021/10/04	2	55.15	2	56.50	53.10	0	2,610	0.00%
2021/10/01	1	57.10	1	55.60	55.50	0	2,660	0.00%
2021/09/30	6	57.07	4	57.35	58.60	2	2,676	0.07%
2021/09/29	3	55.87	0	0.00	55.50	3	2,717	0.11%
2021/09/28	2.2	59.37	0.1	58.60	58.30	2.1	2,771	0.08%
2021/09/27	2	60.25	2	60.20	60.10	0	2,793	0.00%
2021/09/24	12	61.31	111	61.17	61.50	-99	2,844	-3.48%	大賣/
2021/09/23	1	61.80	19.1	62.23	61.30	-18.1	2,891	-0.63%
2021/09/22	8	59.10	13	61.88	62.00	-5	2,941	-0.17%
2021/09/17	0	0.00	1	63.70	63.60	-1	3,012	-0.03%
2021/09/16	46	63.65	3.1	63.70	63.40	43	3,084	1.39%
2021/09/15	10	62.92	1	63.40	62.80	9	3,139	0.29%
2021/09/13	32	64.00	0	0.00	63.10	32	3,324	0.96%
2021/09/10	13	63.69	1	64.50	63.70	12	3,440	0.35%
2021/09/09	2	63.40	2	63.50	63.70	0	3,501	0.00%
2021/09/08	49	62.50	6	62.00	62.40	43	3,536	1.22%
2021/09/07	7	66.43	5	67.42	65.70	2	3,547	0.06%
2021/09/06	33	70.45	32	71.26	67.30	1	3,535	0.03%
2021/09/03	0	0.00	36	67.16	67.60	-36	3,362	-1.07%
2021/09/02	5	67.82	11	66.87	65.40	-6	3,426	-0.18%
2021/09/01	18	67.31	44	68.05	67.00	-26	3,483	-0.75%
2021/08/31	17	63.11	0	0.00	62.80	17	3,401	0.50%
2021/08/30	2	64.15	6	65.75	64.20	-4	3,439	-0.12%
2021/08/27	9	65.48	0	0.00	64.40	9	3,503	0.26%
2021/08/26	1	68.30	7	68.29	67.40	-6	3,665	-0.16%
2021/08/25	50	68.02	12	67.88	67.20	38	3,858	0.98%
2021/08/24	30	67.98	5	67.44	65.70	25	3,944	0.63%
2021/08/23	2	65.40	42	62.99	65.40	-40	3,962	-1.01%
2021/08/20	5	59.50	0	0.00	59.50	5	4,048	0.12%
2021/08/19	17.2	59.62	0	0.00	58.50	17.2	4,144	0.41%
2021/08/18	2	56.10	12	59.27	62.00	-10	4,241	-0.24%
2021/08/17	4.2	59.90	1	61.80	59.10	3.2	4,303	0.07%
2021/08/16	3	62.97	4	63.05	62.70	-1	4,337	-0.02%
2021/08/13	18	61.52	0	0.00	61.20	18	4,369	0.41%
2021/08/12	3	63.47	3	64.53	64.80	0	4,411	0.00%
2021/08/11	6	63.93	5	66.18	65.40	1	4,464	0.02%
2021/08/10	3	69.20	2	69.90	70.80	1	4,467	0.02%
2021/08/09	18	73.04	4.2	72.60	74.10	13.8	4,437	0.31%
2021/08/06	0	0.00	1	67.40	67.40	-1	4,384	-0.02%
2021/08/05	2	61.15	0	0.00	61.30	2	4,427	0.05%
2021/08/03	1	60.00	0	60.20	59.70	1	4,718	0.02%
2021/08/02	2	62.10	1	62.50	61.60	1	4,716	0.02%
2021/07/30	1	60.80	0	0.00	60.80	1	4,748	0.02%
2021/07/29	15	64.60	0	0.00	64.60	15	4,801	0.31%
2021/07/28	4	63.40	5	65.74	67.20	-1	4,832	-0.02%
2021/07/27	6	67.77	3	68.27	69.70	3	4,809	0.06%
2021/07/26	0	0.00	3	60.53	63.40	-3	4,735	-0.06%
2021/07/23	2.1	58.62	0	0.00	57.70	2.1	4,757	0.04%
2021/07/22	6	59.85	5	59.10	58.70	1	4,785	0.02%
2021/07/21	2	55.75	1	59.00	55.70	1	4,814	0.02%
2021/07/20	3	61.40	1	60.20	60.20	2	4,853	0.04%
2021/07/16	1	64.10	0	0.00	63.70	1	4,896	0.02%
2021/07/15	2	63.40	1	64.90	66.20	1	4,891	0.02%
2021/07/14	1.1	62.44	4	63.60	62.00	-2.9	4,885	-0.06%
2021/07/13	0	0.00	12	66.57	65.50	-12	4,863	-0.25%
2021/07/12	8	69.73	74.1	68.47	67.60	-66.1	4,837	-1.37%
2021/07/09	22.2	75.24	3	75.40	75.00	19.2	4,756	0.40%
2021/07/08	1	82.10	3	80.30	83.00	-2	4,632	-0.04%
2021/07/07	2	77.40	1	78.60	76.90	1	4,588	0.02%
2021/07/06	43	81.51	1	78.40	78.50	42	4,582	0.92%
2021/07/05	17	82.28	3	81.27	82.50	14	4,562	0.31%
2021/07/02	12	76.72	3	77.20	76.60	9	4,661	0.19%
2021/07/01	3	79.07	13.1	77.03	78.70	-10.1	4,658	-0.22%
2021/06/30	8.1	78.45	9	81.06	77.20	-1	4,646	-0.02%
2021/06/29	13	83.14	177	80.54	79.60	-164	4,731	-3.47%	大賣/鉅額交易
2021/06/28	25	82.82	22	82.88	85.40	3	4,773	0.06%
2021/06/25	119	88.69	16	89.59	87.30	103	4,727	2.18%	大買/鉅額交易
2021/06/24	37	83.05	47	84.57	86.90	-10	4,705	-0.21%
2021/06/23	71	82.24	68	85.52	79.00	3	4,682	0.06%
2021/06/22	63.2	90.80	42	90.51	87.00	21.2	4,645	0.46%
2021/06/21	16	90.22	8	91.89	95.80	8	4,597	0.17%
2021/06/18	16	92.78	6.3	90.05	92.10	9.7	4,582	0.21%
2021/06/17	15	82.35	68	86.19	89.30	-53	4,638	-1.14%
2021/06/16	87	82.20	19	82.96	81.20	68	4,717	1.44%
2021/06/15	14.3	75.09	23.2	81.40	81.40	-8.9	4,733	-0.19%
2021/06/11	9	74.16	9	75.22	74.00	0	4,736	0.00%
2021/06/10	31	74.84	6.3	73.22	74.50	24.8	4,819	0.51%
2021/06/09	7	70.90	44	69.88	70.90	-37	4,875	-0.76%
2021/06/08	9	63.98	50	64.56	64.50	-41	4,903	-0.84%
2021/06/07	45	62.71	27.1	63.36	62.50	18	4,942	0.36%
2021/06/04	45	68.21	3	66.83	67.30	42	4,937	0.85%
2021/06/03	18.3	64.56	217	67.53	71.50	-198.8	4,914	-4.05%	大賣/鉅額交易
2021/06/02	222	67.01	170	67.26	65.00	52	4,778	1.09%	大買/大賣/
2021/06/01	178	60.76	194.1	62.47	63.40	-16.1	4,598	-0.35%	大買/大賣/
2021/05/31	73	54.01	152	55.48	57.70	-79	4,552	-1.73%	大賣/
2021/05/28	214.1	56.13	90	54.59	54.80	124.1	4,484	2.77%	大買/鉅額交易
2021/05/27	145.1	51.76	123	51.51	52.50	22.1	4,395	0.50%	大買/大賣/
2021/05/26	133	48.21	65.4	48.90	51.50	67.7	4,319	1.57%	大買/
2021/05/25	60	45.72	211	46.53	46.95	-151	4,262	-3.54%	大賣/鉅額交易
2021/05/24	34	41.98	18	42.64	42.70	16	4,311	0.37%
2021/05/21	161	43.69	103	43.19	43.00	58	4,493	1.29%	大買/大賣/
2021/05/20	103	42.09	42	43.76	41.85	61	4,463	1.37%	大買/
2021/05/19	43	40.95	2.1	42.46	44.00	40.9	4,517	0.91%
2021/05/18	14	41.03	11	39.45	41.30	3	4,457	0.07%
2021/05/17	2	37.55	1	37.95	37.55	1	4,411	0.02%
2021/05/14	1	44.40	63	40.52	41.70	-62	4,362	-1.42%
2021/05/13	103	46.36	57	47.09	44.15	46	4,279	1.07%	大買/
2021/05/12	47	49.05	33	49.05	49.05	14	4,204	0.33%
2021/05/11	29	54.16	63.3	54.39	54.50	-34.3	4,109	-0.83%
2021/05/07	11	42.99	39	43.76	45.20	-28	3,913	-0.72%
2021/05/06	68	45.07	4	43.00	42.50	64	3,879	1.65%
2021/05/05	0	0.00	4	44.73	45.90	-4	3,798	-0.11%
2021/05/04	1	39.60	60.2	42.68	41.75	-59.2	3,732	-1.59%
2021/05/03	16	46.08	135	46.54	44.00	-119	3,690	-3.23%	大賣/鉅額交易
2021/04/29	27	48.57	9	49.91	46.50	18	3,672	0.49%
2021/04/28	22	50.73	42.1	51.87	50.00	-20.1	3,638	-0.55%
2021/04/27	82.1	50.96	46	50.84	50.10	36.1	3,617	1.00%
2021/04/26	39.1	46.41	75	48.30	50.00	-35.9	3,556	-1.01%
2021/04/23	2.7	41.59	16	45.16	45.50	-13.4	3,482	-0.38%
2021/04/22	0	0.00	28	43.94	41.40	-28	3,449	-0.81%
2021/04/21	0	0.00	3	46.03	46.00	-3	3,436	-0.09%
2021/04/20	0	0.00	19	47.86	48.00	-19	3,442	-0.55%
2021/04/19	22	49.97	1	49.95	49.95	21	3,447	0.61%
2021/04/16	2	56.05	0	0.00	55.50	2	3,470	0.06%
2021/04/14	9	52.96	3	56.40	52.60	6	3,506	0.17%
2021/04/13	5	54.80	3	59.00	54.00	2	3,538	0.06%
2021/04/12	45	56.74	3	57.53	56.80	42	3,561	1.18%
2021/04/09	20	52.99	4	54.50	54.00	16	3,594	0.45%
2021/04/08	118.1	56.98	7	59.41	57.80	111.1	3,583	3.10%	大買/鉅額交易
2021/04/07	5.7	57.48	10	57.50	57.80	-4.4	3,434	-0.13%
2021/04/06	7	51.69	33	51.56	52.60	-26	3,452	-0.75%
2021/04/01	75	45.94	54	46.96	47.90	21	3,489	0.60%
2021/03/31	6	42.53	68.4	42.86	43.55	-62.4	3,407	-1.83%
2021/03/30	11	39.75	17	40.45	39.60	-6	3,364	-0.18%
2021/03/29	0	40.00	35	40.04	39.65	-35	3,415	-1.02%
2021/03/26	0	0.00	9	39.38	38.80	-9	3,483	-0.26%
2021/03/25	15.1	38.37	17	39.23	38.30	-1.9	3,625	-0.05%
2021/03/24	14.3	38.84	231	38.66	38.80	-216.7	3,769	-5.75%	大賣/鉅額交易
2021/03/23	97	37.65	47	38.67	36.55	50	3,795	1.32%
2021/03/22	108	39.65	7	40.63	39.25	101	3,688	2.74%	大買/
2021/03/19	43	38.85	109	39.17	40.70	-66	3,563	-1.85%	大賣/
2021/03/18	62	36.30	22	36.45	37.00	40	3,440	1.16%
2021/03/17	11.1	34.34	7	35.17	34.55	4.1	3,386	0.12%
2021/03/16	158	35.10	54.1	35.50	34.55	104	3,337	3.11%	大買/鉅額交易
2021/03/15	174	34.65	40	35.50	36.05	134	3,253	4.12%	大買/鉅額交易
2021/03/12	57.1	29.63	37	31.89	32.80	20.1	3,148	0.64%
2021/03/11	23	28.53	5	29.62	29.90	18	3,097	0.58%
2021/03/10	30	28.04	0	0.00	27.50	30	3,126	0.96%
2021/03/09	6	26.65	0	0.00	27.55	6	3,101	0.19%
2021/03/08	2	27.08	0	0.00	27.30	2	3,076	0.07%
2021/03/05	3	26.45	1	26.20	26.35	2	3,054	0.07%
2021/03/04	3	27.08	4	27.03	27.60	-1	3,027	-0.03%
2021/03/03	0	0.00	5	24.81	25.10	-5	2,973	-0.17%
2021/03/02	1	25.80	0	0.00	24.25	1	2,980	0.03%
2021/02/26	0	0.00	1	25.00	24.90	-1	3,010	-0.03%
2021/02/25	4	25.86	7	25.20	25.50	-3	3,038	-0.10%
2021/02/24	21	25.81	13	25.16	26.00	8	3,064	0.26%
2021/02/23	22	25.63	5	25.40	26.45	17	3,080	0.55%
2021/02/19	7	21.81	2	21.65	21.90	5	3,121	0.16%
2021/02/05	0	0.00	3	16.52	16.50	-3	3,169	-0.09%
2021/02/02	0	0.00	1	16.40	16.20	-1	3,397	-0.03%
2021/02/01	4	16.44	1	16.90	16.30	3	3,552	0.08%
2021/01/29	2	17.45	3	17.30	17.50	-1	3,598	-0.03%
2021/01/28	1	16.80	0	0.00	16.75	1	3,590	0.03%
2021/01/27	1	17.25	1	17.30	17.15	0	3,586	0.00%
2021/01/25	1	18.05	1.2	17.78	17.80	-0.2	3,588	-0.01%
2021/01/22	2	17.20	3	17.00	17.20	-1	3,581	-0.03%
2021/01/20	0.1	18.60	0	0.00	17.90	0.1	3,572	0.00%
2021/01/19	0	0.00	23	19.66	19.45	-23	3,554	-0.65%
2021/01/18	3	19.45	0	0.00	19.50	3	3,565	0.08%
2021/01/15	1	20.45	5	20.30	20.20	-4	3,595	-0.11%
2021/01/14	0	0.00	1	20.35	21.00	-1	3,647	-0.03%
2021/01/13	3.2	20.23	0	0.00	20.25	3.2	3,657	0.09%
2021/01/12	1	20.40	0	0.00	20.40	1	3,644	0.03%
2021/01/08	0	0.00	1	21.45	21.30	-1	3,585	-0.03%
2021/01/06	4	20.59	0	0.00	20.20	4	3,541	0.11%
2021/01/05	7	21.91	1	21.80	21.50	6	3,508	0.17%
2021/01/04	1	22.80	0	0.00	22.50	1	3,474	0.03%
2020/12/29	4	22.53	3	22.63	22.25	1	3,439	0.03%
2020/12/28	11	22.83	0	0.00	23.20	11	3,388	0.32%
2020/12/24	1	23.35	1	22.30	22.50	0	3,261	0.00%
2020/12/23	0	0.00	4	22.89	23.45	-4	3,220	-0.12%
2020/12/22	20	22.76	1	22.50	21.85	19	3,177	0.60%
2020/12/21	3	23.03	4	24.10	24.20	-1	3,095	-0.03%
2020/12/18	4	21.84	8	21.84	22.00	-4	3,014	-0.13%
2020/12/17	0	0.00	7	20.00	20.00	-7	2,932	-0.24%
2020/12/16	2	18.45	0	0.00	18.20	2	2,899	0.07%
2020/12/15	0	0.00	19	18.26	18.20	-19	2,894	-0.66%
2020/12/11	3	18.20	1	18.40	17.90	2	2,877	0.07%
2020/12/09	5	18.94	9	18.91	18.95	-4	2,854	-0.14%
2020/12/08	23	20.44	3	20.58	19.95	20	2,804	0.71%
2020/12/07	2	20.15	3	19.60	19.90	-1	2,779	-0.04%
2020/12/04	3	19.48	7	19.96	20.10	-4	2,718	-0.15%
2020/12/03	0	0.00	1	18.65	18.30	-1	2,625	-0.04%
2020/12/02	3	18.72	2	18.70	18.65	1	2,611	0.04%
2020/12/01	7	19.85	18	19.62	19.35	-11	2,588	-0.42%
2020/11/30	1	19.05	0	0.00	19.20	1	2,578	0.04%
2020/11/27	1	18.75	1	19.05	19.10	0	2,569	0.00%
2020/11/26	2	19.75	0	0.00	19.85	2	2,541	0.08%
2020/11/25	2	20.38	1	21.00	20.30	1	2,513	0.04%
2020/11/24	20	20.21	0	0.00	19.90	20	2,478	0.81%
2020/11/23	7	21.19	1	21.10	20.75	6	2,474	0.24%
2020/11/20	1	20.85	14	19.73	21.45	-13	2,439	-0.53%
2020/11/19	3	20.58	5	20.02	21.10	-2	2,305	-0.09%
2020/11/18	14	18.56	9	19.08	19.25	5	2,149	0.23%
2020/11/17	2	18.00	0	0.00	17.50	2	2,088	0.10%
2020/11/16	1	17.70	0	0.00	18.00	1	2,132	0.05%
2020/11/13	0	0.00	4	18.38	18.65	-4	2,113	-0.19%
2020/11/12	2	17.28	1	17.45	17.10	1	2,035	0.05%
2020/11/10	7	17.36	1	19.00	19.20	6	2,027	0.30%
2020/11/09	6	18.55	13	18.53	18.55	-7	1,940	-0.36%
2020/11/06	0	0.00	21	16.52	16.90	-21	1,797	-1.17%
2020/11/05	10	15.44	1	15.45	15.40	9	1,739	0.52%
2020/10/27	1	15.25	0	0.00	15.35	1	1,681	0.06%
2020/10/26	1	15.20	1	15.25	15.20	0	1,678	0.00%
2020/10/23	10	15.80	1	16.15	15.80	9	1,668	0.54%
2020/10/22	1	16.00	16	16.29	16.85	-15	1,643	-0.91%
2020/10/21	16	16.14	2	15.83	15.70	14	1,597	0.88%
2020/10/20	2	15.13	0	0.00	15.00	2	1,577	0.13%
2020/10/13	0	0.00	2	15.40	15.35	-2	1,533	-0.13%
2020/10/12	1	15.05	0	0.00	14.60	1	1,515	0.07%
2020/10/08	3	15.17	0	0.00	15.20	3	1,502	0.20%
2020/09/30	0	0.00	5	13.30	14.35	-5	1,511	-0.33%
2020/09/28	0	0.00	10	14.16	13.95	-10	1,585	-0.63%
2020/09/25	0	0.00	1	14.70	14.50	-1	1,571	-0.06%
2020/09/24	10	16.00	0	0.00	15.95	10	1,524	0.66%
2020/09/23	6	16.67	1	16.00	16.70	5	1,482	0.34%
2020/09/22	2	15.50	23	14.27	16.00	-21	1,379	-1.52%
2020/09/21	20	14.55	1	14.55	14.55	19	1,255	1.51%
2020/09/18	1	13.20	0	0.00	13.25	1	1,199	0.08%
2020/09/16	0	0.00	3	13.18	13.35	-3	1,194	-0.25%
2020/09/15	0	0.00	1	13.60	13.40	-1	1,188	-0.08%
2020/09/14	0	0.00	1	13.35	13.60	-1	1,168	-0.09%
2020/09/10	0	0.00	3	12.77	12.70	-3	1,142	-0.26%
2020/09/08	0	0.00	2	13.75	13.85	-2	1,100	-0.18%
2020/09/07	0	0.00	2	13.85	13.85	-2	1,091	-0.18%
2020/09/03	3	14.07	0	0.00	13.90	3	1,074	0.28%
2020/09/02	3	14.38	4	14.30	14.30	-1	1,055	-0.09%
2020/09/01	2	14.65	10	14.44	14.60	-8	1,039	-0.77%
2020/08/31	1	14.50	10	13.95	13.90	-9	1,016	-0.89%
2020/08/28	5	14.20	0	0.00	14.20	5	1,004	0.50%
2020/08/27	1	14.90	2	14.70	14.70	-1	984	-0.10%
2020/08/26	8	13.97	1	14.55	15.15	7	939	0.75%
2020/08/24	1	13.85	1	14.05	13.95	0	913	0.00%
2020/08/21	1	15.00	11	14.34	14.50	-10	890	-1.12%
2020/08/20	10	14.16	7	12.25	14.50	3	827	0.36%
2020/08/17	1	12.55	0	0.00	12.15	1	681	0.15%
2020/08/14	12	12.36	0	0.00	12.75	12	656	1.83%
2020/08/13	2	11.85	5	12.16	12.75	-3	590	-0.51%
2020/08/11	3	11.22	0	0.00	11.10	3	518	0.58%
2020/08/10	5	11.00	0	0.00	11.30	5	515	0.97%
2020/07/09	0	0.00	3	11.87	12.10	-3	446	-0.67%
2020/07/08	8	11.35	0	0.00	11.65	8	393	2.03%
2020/07/03	0	0.00	3	9.40	9.40	-3	311	-0.96%
2020/05/29	3	9.93	0	0.00	10.10	3	295	1.01%
2020/05/13	0	0.00	1	9.90	9.93	-1	248	-0.40%
2020/05/11	1	9.80	0	0.00	10.15	1	240	0.42%
2020/04/21	0	0.00	4	7.62	7.77	-4	216	-1.85%
2020/04/17	0	0.00	0.3	7.88	7.88	-0.3	214	-0.12%
2020/04/08	0	6.93	0	0.00	6.93	0	184	0.00%
2020/03/31	0	6.40	0	0.00	6.40	0	179	0.00%
2020/03/18	0	0.00	10	6.05	6.05	-10	175	-5.70%
2020/03/10	1	9.13	0	0.00	9.13	1	162	0.61%
2020/02/10	0	0.00	6	10.75	10.85	-6	156	-3.84%
2020/01/30	0	0.00	1	9.91	10.00	-1	171	-0.58%
2020/01/10	0	0.00	3	11.10	11.00	-3	209	-1.43%
2020/01/08	0	0.00	1	11.35	11.15	-1	210	-0.48%
2020/01/06	7	11.16	0	0.00	11.15	7	208	3.35%
2019/12/23	3	11.35	0	0.00	11.35	3	213	1.40%
2019/11/12	0	0.00	5	11.15	11.10	-5	236	-2.12%
2019/11/05	1	11.25	0	0.00	11.25	1	292	0.34%
2019/10/30	5	11.45	0	0.00	11.35	5	312	1.60%
2019/09/02	1	11.40	0	0.00	11.40	1	710	0.14%
2019/08/28	0	0.00	5	11.30	11.35	-5	727	-0.69%
2019/08/13	5	11.85	0	0.00	11.75	5	920	0.54%
2019/08/12	0	0.00	23	12.30	12.30	-23	908	-2.53%
2019/08/07	3	13.10	0	0.00	12.85	3	898	0.33%
2019/08/02	0	0.00	2	13.20	13.10	-2	886	-0.23%
2019/08/01	0	0.00	9	13.15	13.10	-9	884	-1.02%
2019/07/31	0	0.00	4	13.15	13.10	-4	883	-0.45%
2019/07/29	3	13.40	0	0.00	13.40	3	877	0.34%
2019/07/24	1	13.85	21	13.80	13.80	-20	867	-2.30%
2019/07/17	0	0.00	2	13.05	13.05	-2	845	-0.24%
2019/07/11	2	13.95	0	0.00	13.60	2	828	0.24%
2019/07/10	0	0.00	4	14.04	14.45	-4	789	-0.51%
2019/06/28	1	13.20	0	0.00	13.30	1	930	0.11%
2019/06/27	20	14.03	2	14.55	13.90	18	918	1.96%
2019/06/26	2	13.45	0	0.00	14.30	2	874	0.23%
2019/06/21	1	13.10	0	0.00	12.90	1	810	0.12%
2019/06/19	9	12.90	0	0.00	12.75	9	809	1.11%
2019/06/18	1	12.90	0	0.00	13.00	1	810	0.12%
2019/06/17	4	13.00	0	0.00	12.90	4	804	0.50%
2019/06/14	0	0.00	5	12.60	12.60	-5	811	-0.62%
2019/04/11	2	12.30	0	0.00	12.30	2	689	0.29%
2019/04/10	3	13.40	0	0.00	13.00	3	655	0.46%
2019/04/08	0	0.00	2	12.50	12.80	-2	526	-0.38%
2019/03/19	1	11.40	0	0.00	11.55	1	435	0.23%
2019/03/18	1	11.20	0	0.00	11.30	1	416	0.24%
2019/03/15	0	0.00	9	11.99	11.30	-9	409	-2.20%
2019/03/12	0	0.00	1	11.25	11.25	-1	354	-0.28%
2019/03/11	0	0.00	2	11.45	11.65	-2	327	-0.61%
2019/02/22	2	10.80	2	10.75	10.80	0	310	0.00%
2019/02/13	10	11.60	0	0.00	11.60	10	276	3.62%
2019/01/30	0	0.00	20	10.85	10.95	-20	256	-7.80%
2019/01/17	20	11.05	0	0.00	11.20	20	252	7.93%
2019/01/09	0	0.00	13	11.35	11.35	-13	224	-5.80%
2019/01/07	13	10.30	0	0.00	10.35	13	196	6.60%
2018/10/17	0	0.00	2	11.40	11.40	-2	340	-0.59%
2018/10/16	0	0.00	4	11.30	11.85	-4	338	-1.18%
2018/10/12	2	10.75	2	10.85	10.80	0	343	0.00%
2018/10/09	0	0.00	2	12.38	12.20	-2	356	-0.56%
2018/10/05	2	12.50	0	0.00	12.75	2	360	0.55%
2018/10/03	2	13.80	2	14.10	13.80	0	360	0.00%
2018/10/02	3	14.70	16	15.01	14.45	-13	360	-3.61%
2018/10/01	17	14.10	0	0.00	14.95	17	351	4.83%
2018/09/26	0	0.00	1	12.50	12.50	-1	388	-0.26%
2018/09/10	2	15.05	2	14.60	14.20	0	504	0.00%
2018/09/06	3	16.10	3	15.80	15.80	0	507	0.00%
2018/09/05	1	15.85	1	15.95	15.85	0	510	0.00%
2018/08/29	2	16.50	2	16.50	16.70	0	547	0.00%
2018/08/20	2	15.00	2	14.70	14.70	0	608	0.00%
2018/08/17	1	15.95	1	15.90	15.90	0	610	0.00%
2018/08/14	3	16.67	3	16.83	16.90	0	644	0.00%
2018/08/13	4	17.10	0	0.00	16.80	4	650	0.61%
2018/08/10	2	18.13	2	18.00	18.00	0	644	0.00%
2018/07/25	1	20.55	0	0.00	20.60	1	824	0.12%
2018/06/27	1	19.85	1	19.55	20.25	0	1,621	0.00%
2018/06/25	0	0.00	3	17.00	16.80	-3	1,596	-0.19%
2018/06/22	0	0.00	2	18.25	18.25	-2	1,582	-0.13%
2018/06/15	0	0.00	1	21.50	21.15	-1	1,590	-0.06%
2018/05/31	2	22.30	0	0.00	22.10	2	1,892	0.11%
2018/05/30	0	0.00	5	22.54	22.65	-5	2,019	-0.25%
2018/05/24	1	22.35	0	0.00	22.50	1	3,014	0.03%
2018/05/23	1	22.30	0	0.00	22.45	1	3,053	0.03%
2018/05/22	0	0.00	2	23.58	23.25	-2	3,122	-0.06%
2018/05/14	3	22.83	0	0.00	22.75	3	3,305	0.09%
2018/05/11	3	23.75	2	23.50	23.55	1	3,311	0.03%
2018/05/10	2	25.30	2	25.20	25.30	0	3,322	0.00%
2018/05/09	2	22.80	0	0.00	24.30	2	3,299	0.06%
2018/04/30	5	23.40	0	0.00	23.50	5	4,215	0.12%
2018/04/09	0	0.00	7	32.74	28.45	-7	4,793	-0.15%
2018/04/03	2	31.00	0	0.00	31.60	2	4,689	0.04%
2018/03/28	0	0.00	3	23.00	23.60	-3	4,323	-0.07%
2018/03/19	1	22.00	0	0.00	22.20	1	4,347	0.02%
2018/03/13	0	0.00	1	26.10	26.30	-1	4,289	-0.02%
2018/03/09	6	28.65	0	0.00	28.65	6	4,247	0.14%
2018/03/08	0	0.00	4	35.13	31.80	-4	4,323	-0.09%
2018/03/06	1	36.80	0	0.00	36.80	1	4,280	0.02%
2018/03/05	6	35.70	0	0.00	36.15	6	4,235	0.14%
2018/03/02	1	32.90	2	31.75	32.90	-1	4,122	-0.02%
2018/03/01	1	30.00	0	0.00	29.95	1	4,050	0.02%
2018/02/27	3	28.98	1	28.95	30.85	2	3,992	0.05%
2018/02/26	11	29.30	16	29.00	29.95	-5	3,679	-0.14%
2018/02/22	5	24.62	0	0.00	24.80	5	3,299	0.15%
2018/02/07	1	20.90	0	0.00	20.00	1	3,214	0.03%
2018/01/30	3	25.20	3	24.30	23.00	0	3,045	0.00%
2018/01/25	8	24.04	6	24.10	24.30	2	2,600	0.08%
2018/01/24	2	26.85	2	26.50	26.15	0	2,351	0.00%
2018/01/23	3	27.10	0	0.00	24.90	3	2,184	0.14%
2018/01/18	0	0.00	2	23.25	23.45	-2	1,952	-0.10%
2018/01/17	5	23.21	3	23.30	23.45	2	1,821	0.11%