麗臺 (2465)-永豐金-內湖券商分點個股進出

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)

股價
72.5
漲跌
▼2.0
漲幅
-2.68%
成交量
605張
產業
上市電腦週邊類股
395人加入追蹤

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	0	0.00	2	72.20	72.50	-2	696	-0.29%
2024/11/20	5	75.18	6	74.98	74.50	-1	693	-0.14%
2024/11/19	1	72.70	0	0.00	74.20	1	681	0.15%
2024/11/14	6	69.03	0	0.00	69.20	6	692	0.87%
2024/11/12	1	74.30	0	0.00	74.40	1	699	0.14%
2024/11/11	0	0.00	1	80.00	78.10	-1	701	-0.14%
2024/11/07	1	86.90	2	84.30	83.60	-1	715	-0.14%
2024/11/06	0	0.00	2	79.00	80.80	-2	707	-0.28%
2024/11/05	0	0.00	0	74.80	74.30	0	705	0.00%
2024/11/04	0	80.40	0	0.00	75.40	0	745	0.00%
2024/11/01	0	0.00	8	83.00	83.50	-8	725	-1.10%
2024/10/30	0	0.00	5	90.56	88.60	-5	732	-0.68%
2024/10/24	1	87.30	0	0.00	86.50	1	801	0.12%
2024/10/16	3	87.23	3	89.10	86.80	0	930	0.00%
2024/10/15	3	88.70	0	0.00	88.60	3	1,066	0.28%
2024/10/11	4	90.45	1	92.10	89.40	3	1,129	0.27%
2024/10/09	1	91.20	0	0.00	90.90	1	1,158	0.09%
2024/10/08	0	0.00	4	95.90	95.80	-4	1,160	-0.34%
2024/10/01	0	0.00	9	92.17	92.00	-9	1,182	-0.76%
2024/09/26	3	90.50	0	0.00	90.10	3	1,208	0.25%
2024/09/24	1	91.60	0	0.00	91.40	1	1,237	0.08%
2024/09/23	0	0.00	1	89.70	89.70	-1	1,291	-0.08%
2024/09/16	0	0.00	1	89.40	90.10	-1	1,365	-0.07%
2024/09/13	1	88.50	0	0.00	88.90	1	1,393	0.07%
2024/09/10	1	93.80	0	0.00	89.40	1	1,462	0.07%
2024/09/04	4	88.95	0	0.00	88.80	4	1,638	0.24%
2024/09/02	0	0.00	1	95.40	95.60	-1	1,732	-0.06%
2024/08/30	6	99.10	0	0.00	98.00	6	1,826	0.33%
2024/08/29	3	97.90	3	99.60	99.10	0	2,402	0.00%
2024/08/28	4	102.63	3	103.33	103.00	1	2,542	0.04%
2024/08/27	6	109.67	1	106.00	109.00	5	2,558	0.20%
2024/08/26	0	0.00	15	100.97	102.00	-15	2,637	-0.57%
2024/08/22	0	0.00	1	94.50	92.60	-1	2,708	-0.04%
2024/08/20	19	97.27	15	99.26	96.70	4	2,804	0.14%
2024/08/19	15	95.86	15	95.87	95.60	0	2,980	0.00%
2024/08/16	6	94.93	6	95.92	94.20	0	3,119	0.00%
2024/08/15	1	93.00	11	92.55	93.00	-10	3,207	-0.31%
2024/08/14	0	0.00	5	93.40	91.80	-5	3,232	-0.15%
2024/08/13	13	91.56	0	0.00	91.60	13	3,238	0.40%
2024/08/12	13	91.97	25	92.94	91.90	-12	3,338	-0.36%
2024/08/09	0	0.00	2	94.95	92.30	-2	3,359	-0.06%
2024/08/08	11	90.02	12	87.13	89.60	-1	3,363	-0.03%
2024/08/07	0	0.00	10	90.23	91.40	-10	3,361	-0.30%
2024/08/06	2	82.10	2	83.00	83.10	0	3,378	0.00%
2024/08/05	24	88.67	0	0.00	88.60	24	3,365	0.71%
2024/08/02	0	0.00	0	99.70	98.40	0	3,422	0.00%
2024/08/01	5	103.50	7	105.14	104.50	-2	3,501	-0.06%
2024/07/31	0	0.00	4	102.75	102.50	-4	3,527	-0.11%
2024/07/29	12	103.00	0	0.00	101.00	12	3,632	0.33%
2024/07/26	4	109.50	0	0.00	110.00	4	3,705	0.11%
2024/07/23	2	114.50	1	115.50	115.00	1	3,754	0.03%
2024/07/22	10	121.40	10	118.70	116.50	0	3,802	0.00%
2024/07/19	2	118.50	2	121.50	118.50	0	3,824	0.00%
2024/07/18	2.2	119.05	1	119.00	118.50	1.2	3,919	0.03%
2024/07/17	25	123.72	22	123.86	123.50	3	4,024	0.07%
2024/07/16	2	127.25	4	127.13	125.00	-2	4,102	-0.05%
2024/07/15	0	0.00	2	121.50	123.50	-2	4,221	-0.05%
2024/07/12	2	112.50	0	0.00	112.50	2	4,442	0.05%
2024/07/09	0	0.00	2	120.00	118.50	-2	4,736	-0.04%
2024/07/08	3	121.00	0	0.00	120.50	3	4,901	0.06%
2024/07/05	0	124.00	0	0.00	122.50	0	5,089	0.00%
2024/07/02	0	0.00	1	120.50	121.00	-1	5,113	-0.02%
2024/07/01	17	122.76	1	123.50	122.50	16	5,141	0.31%
2024/06/28	0	0.00	16	126.94	124.00	-16	5,167	-0.31%
2024/06/27	3	128.17	1	128.00	126.50	2	5,187	0.04%
2024/06/26	0	0.00	5	124.40	125.00	-5	5,183	-0.10%
2024/06/25	16	121.81	17	118.76	122.50	-1	5,196	-0.02%
2024/06/24	2.1	122.98	11	121.64	121.50	-8.9	5,258	-0.17%
2024/06/21	2	124.50	0	0.00	124.50	2	5,305	0.04%
2024/06/20	20	126.35	18	128.17	126.00	2	5,336	0.04%
2024/06/19	2	127.75	11	128.86	128.00	-9	5,358	-0.17%
2024/06/18	9	125.50	15	127.20	126.00	-6	5,378	-0.11%
2024/06/17	18	126.00	0	0.00	125.50	18	5,414	0.33%
2024/06/14	6	129.50	21	132.24	128.50	-15	5,434	-0.28%
2024/06/13	26	128.21	26	128.67	129.00	0	5,414	0.00%
2024/06/11	1	125.50	2	124.50	123.00	-1	5,451	-0.02%
2024/06/07	35	126.66	32	128.91	126.50	3	5,533	0.05%
2024/06/06	37	129.82	41	131.22	130.50	-4	5,563	-0.07%
2024/06/05	3	128.17	1	130.00	127.50	2	5,583	0.04%
2024/06/04	141	138.52	234.5	133.51	128.00	-93.5	5,604	-1.67%	大買/大賣/
2024/06/03	101	133.16	4	136.38	137.50	97	5,048	1.92%	大買/
2024/05/31	2	126.00	1	126.50	125.00	1	4,909	0.02%
2024/05/30	39	127.03	28	125.79	124.50	11	4,891	0.22%
2024/05/29	21	127.38	2	124.50	129.00	19	4,780	0.40%
2024/05/28	36	125.33	36	129.39	125.00	0	4,757	0.00%
2024/05/27	28	127.89	28	125.48	128.00	0	4,746	0.00%
2024/05/23	28	133.14	43	130.78	126.50	-15	4,679	-0.32%
2024/05/22	2	130.50	12	128.88	130.50	-10	4,506	-0.22%
2024/05/21	2	126.50	10	124.50	124.00	-8	4,377	-0.18%
2024/05/20	2	118.50	0	0.00	119.00	2	4,325	0.05%
2024/05/17	30	121.50	0	0.00	121.50	30	4,358	0.69%
2024/05/16	43	125.86	91	125.85	122.50	-48	4,462	-1.08%
2024/05/15	20	120.03	24	120.79	121.00	-4	4,362	-0.09%
2024/05/14	1	114.00	1	114.50	118.00	0	4,344	0.00%
2024/05/13	17	115.12	18	118.00	115.00	-1	4,449	-0.02%
2024/05/10	4	117.63	27	121.83	118.50	-23	4,543	-0.51%
2024/05/09	4.1	122.39	1	122.00	121.00	3.1	4,617	0.07%
2024/05/08	37	124.93	35	127.49	125.50	2	4,759	0.04%
2024/05/07	5	127.20	8	128.56	130.00	-3	4,836	-0.06%
2024/05/06	3	121.50	1	121.50	122.00	2	4,761	0.04%
2024/05/03	0	0.00	12	122.13	123.50	-12	4,763	-0.25%
2024/05/02	22	124.82	23	123.26	124.00	-1	4,755	-0.02%
2024/04/30	52	128.90	3	129.00	131.50	49	4,721	1.04%
2024/04/29	39	124.05	37	126.82	124.00	2	4,751	0.04%
2024/04/26	48	124.05	37	127.32	122.50	11	4,803	0.23%
2024/04/24	68	128.04	1	132.00	126.00	67	4,745	1.41%
2024/04/23	48	120.79	50	126.62	121.00	-2	4,650	-0.04%
2024/04/22	7	125.50	19	124.58	124.50	-12	4,540	-0.26%
2024/04/19	27	132.67	123.1	141.02	138.00	-96.1	4,442	-2.16%	大賣/
2024/04/18	6.1	140.53	35	140.44	142.00	-28.9	4,207	-0.69%
2024/04/17	25	134.50	1	134.50	134.50	24	3,976	0.60%
2024/04/16	15	123.70	1	127.00	122.50	14	3,940	0.36%
2024/04/15	3	135.67	34	136.10	134.50	-31	3,841	-0.81%
2024/04/12	59	138.05	3	134.83	138.00	56	3,667	1.53%
2024/04/11	25	127.02	4	131.63	128.50	21	3,490	0.60%
2024/04/08	0	0.00	1	125.00	124.50	-1	3,301	-0.03%
2024/04/03	3	117.00	3.5	122.00	125.00	-0.5	3,342	-0.01%
2024/04/02	3	120.67	3	120.67	120.00	0	3,334	0.00%
2024/04/01	1	123.00	49	121.90	123.00	-48	3,321	-1.45%
2024/03/29	2.5	118.60	6	118.42	120.50	-3.5	3,301	-0.11%
2024/03/28	1	113.00	1	115.00	114.50	0	3,276	0.00%
2024/03/27	5	120.90	0	0.00	117.50	5	3,293	0.15%
2024/03/26	42	114.51	13	116.54	123.50	29	3,228	0.90%
2024/03/25	12	113.17	0	0.00	112.50	12	3,181	0.38%
2024/03/22	6	117.42	12	123.42	117.50	-6	3,220	-0.19%
2024/03/21	17.1	120.52	6	125.00	120.00	11.1	3,201	0.35%
2024/03/20	8	123.81	1.1	124.05	124.50	6.9	3,191	0.22%
2024/03/19	0.2	127.00	0	131.00	129.00	0.2	3,227	0.01%
2024/03/18	1	127.00	0	0.00	132.50	1	3,325	0.03%
2024/03/15	3.1	126.87	0.3	127.50	125.50	2.8	3,317	0.08%
2024/03/14	1.3	133.96	21	136.24	132.00	-19.7	3,334	-0.59%
2024/03/13	5	149.80	1	149.00	145.00	4	3,328	0.12%
2024/03/12	1	130.00	1	143.00	143.00	0	3,294	0.00%
2024/03/11	1	130.00	3	128.17	130.00	-2	3,375	-0.06%
2024/03/08	1	134.00	0	0.00	133.50	1	3,349	0.03%
2024/03/07	2	156.00	1	148.00	148.00	1	3,298	0.03%
2024/03/06	0	0.00	1.1	156.95	157.00	-1.1	3,320	-0.03%
2024/03/04	0.3	160.33	0	0.00	160.00	0.3	3,532	0.01%
2024/02/29	0	0.00	1	138.00	144.00	-1	3,532	-0.03%
2024/02/27	1	132.00	0	0.00	133.00	1	3,514	0.03%
2024/02/26	12	123.00	2	122.25	126.00	10	3,522	0.28%
2024/02/23	9	124.00	0	0.00	123.00	9	3,545	0.25%
2024/02/22	1	124.00	0	0.00	119.50	1	3,597	0.03%
2024/02/21	1	117.00	3	115.83	120.00	-2	3,597	-0.06%
2024/02/20	0	0.00	16	127.00	121.50	-16	3,598	-0.44%
2024/02/19	1.5	114.17	46	104.34	123.50	-44.5	3,590	-1.24%
2024/02/16	1	113.50	0	0.00	113.50	1	3,572	0.03%
2024/02/15	1	103.50	0	0.00	103.50	1	3,630	0.03%
2024/02/05	9	92.00	25.2	92.31	94.40	-16.2	3,659	-0.44%
2024/02/02	25	81.14	2.2	81.38	85.90	22.8	3,597	0.63%
2024/02/01	2	76.50	2	77.60	78.10	0	3,564	0.00%
2024/01/31	19	73.11	9	76.80	78.00	10	3,475	0.29%
2024/01/30	3	71.77	8	69.19	72.90	-5	3,329	-0.15%
2024/01/29	0	0.00	1	66.70	66.30	-1	3,220	-0.03%
2024/01/25	1	70.00	0.1	69.70	69.60	0.9	3,269	0.03%
2024/01/24	10	70.50	2	69.60	69.20	8	3,251	0.25%
2024/01/23	12	66.93	36	68.99	71.00	-24	3,269	-0.73%
2024/01/22	27	65.71	12	65.94	67.60	15	3,212	0.47%
2024/01/19	23	61.20	0	0.00	61.50	23	3,192	0.72%
2024/01/17	3	57.90	0	0.00	56.70	3	3,442	0.09%
2024/01/10	3	59.60	3	59.30	59.10	0	3,521	0.00%
2024/01/03	0	0.00	1	62.20	62.30	-1	3,928	-0.03%
2024/01/02	4	63.70	0	0.00	63.50	4	3,989	0.10%
2023/12/29	1	64.00	0	0.00	63.40	1	3,984	0.03%
2023/12/25	1	67.50	0	0.00	66.90	1	3,850	0.03%
2023/12/22	0	0.00	33	68.55	68.50	-33	3,820	-0.86%
2023/12/20	0	0.00	21	66.89	66.30	-21	3,753	-0.56%
2023/12/19	11	65.85	5	67.00	66.50	6	3,725	0.16%
2023/12/15	27	68.80	2.1	69.78	68.00	24.9	3,609	0.69%
2023/12/14	11.3	71.89	40.1	69.44	71.40	-28.8	3,569	-0.81%
2023/12/13	11.2	69.59	33	69.09	70.30	-21.8	3,497	-0.62%
2023/12/12	4	65.40	20	65.23	64.90	-16	3,360	-0.48%
2023/12/11	1	68.20	6.1	67.60	66.70	-5.1	3,319	-0.15%
2023/12/08	25	66.07	0	0.00	65.80	25	3,247	0.77%
2023/12/07	69	66.92	20.1	66.73	66.70	48.9	3,178	1.54%
2023/12/06	42	68.77	26	67.60	69.50	16	3,097	0.52%
2023/12/05	0.1	65.30	0	0.00	63.20	0.1	2,944	0.00%
2023/12/04	1	62.60	3	62.93	62.50	-2	2,886	-0.07%
2023/12/01	14	62.96	7	62.13	62.10	7	2,815	0.25%
2023/11/30	7	63.66	3.3	62.00	63.60	3.8	2,761	0.14%
2023/11/29	2.3	59.70	5.1	59.66	59.80	-2.9	2,624	-0.11%
2023/11/27	0	0.00	1	53.50	52.60	-1	2,487	-0.04%
2023/11/22	1	58.50	2	57.90	57.70	-1	2,412	-0.04%
2023/11/21	0	0.00	3	60.70	59.50	-3	2,374	-0.13%
2023/11/20	0	0.00	5.1	58.42	58.60	-5.1	2,308	-0.22%
2023/11/17	6	57.37	36	58.28	58.00	-30	2,285	-1.31%
2023/11/16	1	58.90	0	0.00	59.00	1	2,237	0.04%
2023/11/15	3	60.20	11	60.57	60.00	-8	2,178	-0.37%
2023/11/14	3	55.50	1	56.20	55.50	2	2,071	0.10%
2023/11/13	3	52.33	3	53.30	55.50	0	2,004	0.00%
2023/11/10	35	55.38	1	55.50	54.60	34	1,954	1.74%
2023/11/09	1	55.30	3	55.03	56.90	-2	1,888	-0.11%
2023/11/08	1	51.80	23	51.99	51.80	-22	1,807	-1.22%
2023/11/07	1	54.10	28	54.63	52.70	-27	1,794	-1.50%
2023/11/06	1	54.70	0	0.00	54.30	1	1,790	0.06%
2023/11/03	6	53.63	2	54.05	53.60	4	1,786	0.22%
2023/11/02	1	56.20	0	0.00	55.30	1	1,744	0.06%
2023/11/01	20	52.49	7	52.54	51.60	13	1,678	0.77%
2023/10/31	6.1	54.63	0	0.00	52.50	6.1	1,650	0.37%
2023/10/30	24	55.98	3	54.77	55.00	21	1,588	1.32%
2023/10/27	0	0.00	11.1	55.65	57.00	-11.1	1,512	-0.73%
2023/10/26	43	53.98	3	56.47	57.60	40	1,417	2.82%
2023/10/25	1	53.60	33	53.12	53.60	-32	1,266	-2.53%
2023/10/19	4	43.40	2	42.30	42.15	2	1,105	0.18%
2023/10/18	1	45.30	0	0.00	45.30	1	1,046	0.10%
2023/10/17	1	49.05	40	49.77	50.30	-39	1,009	-3.86%
2023/10/16	8	50.50	0	51.50	51.80	8	951	0.84%
2023/10/13	54	50.54	1	52.00	51.50	53	941	5.63%
2023/10/12	7	47.16	0	0.00	51.20	7	888	0.79%
2023/10/11	3	45.00	1	45.00	46.90	2	771	0.26%
2023/10/06	1	38.90	0	42.65	42.65	1	659	0.15%
2023/10/04	1	39.40	0	0.00	39.40	1	578	0.17%
2023/09/18	0	0.00	10	37.45	37.80	-10	554	-1.80%
2023/09/04	0	0.00	1	35.65	35.85	-1	564	-0.18%
2023/08/29	0	35.95	1	35.65	35.70	-1	578	-0.17%
2023/08/28	0	0.00	2	35.55	35.95	-2	590	-0.34%
2023/08/25	0	35.70	0	35.65	35.60	0	610	0.00%
2023/08/24	0	0.00	1.1	37.12	36.40	-1.1	651	-0.17%
2023/08/22	3	36.82	0	0.00	36.60	3	680	0.44%
2023/08/18	3	36.15	1	36.20	35.70	2	695	0.29%
2023/08/17	1	35.85	0	0.00	36.70	1	695	0.14%
2023/08/16	2	35.30	0	0.00	35.45	2	692	0.29%
2023/08/15	3	35.70	0	0.00	35.80	3	695	0.43%
2023/08/11	2	36.10	0	0.00	36.10	2	687	0.29%
2023/08/09	0	0.00	5	38.90	38.90	-5	642	-0.78%
2023/08/08	5	35.65	0	0.00	35.40	5	610	0.82%
2023/08/01	0	0.00	1	36.80	36.40	-1	603	-0.17%
2023/07/25	1	40.70	0	0.00	40.55	1	567	0.18%
2023/07/24	0	0.00	4	37.43	37.65	-4	545	-0.73%
2023/07/21	0	0.00	8	38.84	38.60	-8	535	-1.49%
2023/07/20	3	40.97	5	40.04	39.45	-2	531	-0.38%
2023/07/19	3	39.92	0	0.00	39.90	3	514	0.58%
2023/07/18	3	41.20	3	41.00	38.70	0	498	0.00%
2023/07/17	1	39.00	0	0.00	40.15	1	459	0.22%
2023/07/05	3	36.50	0	0.00	36.55	3	474	0.63%
2023/06/27	0	36.20	0	0.00	36.20	0	501	0.00%
2023/06/26	0	0.00	1	36.85	36.80	-1	512	-0.20%
2023/06/12	0	0.00	2	38.70	38.20	-2	601	-0.33%
2023/06/05	0	0.00	1	38.80	38.40	-1	703	-0.14%
2023/06/01	1	38.15	0	0.00	38.10	1	704	0.14%
2023/05/30	1	40.30	1	40.85	40.45	0	687	0.00%
2023/05/25	1	37.80	0	0.00	37.85	1	737	0.14%
2023/05/15	0.2	33.80	0	0.00	34.00	0.2	921	0.02%
2023/05/10	2	35.30	1.1	35.41	35.45	0.9	995	0.09%
2023/05/08	0	0.00	16	36.30	36.20	-16	1,044	-1.53%
2023/05/05	3	36.30	0	0.00	36.30	3	1,072	0.28%
2023/04/28	3	37.45	0	0.00	37.25	3	1,484	0.20%
2023/04/14	0	0.00	1.2	39.16	39.15	-1.2	2,563	-0.05%
2023/04/13	3	39.15	3	39.80	39.15	0	2,733	0.00%
2023/04/12	0	0.00	1	40.90	40.25	-1	2,747	-0.04%
2023/04/07	0	39.25	0	0.00	39.00	0	2,773	0.00%
2023/04/06	1	39.70	0	0.00	39.70	1	2,797	0.04%
2023/03/30	0	39.75	0	0.00	39.75	0	2,850	0.00%
2023/03/29	0	0.00	0	40.00	39.40	0	2,904	0.00%
2023/03/28	0	39.80	0	0.00	39.75	0	3,073	0.00%
2023/03/27	0	41.10	1	41.45	41.15	-1	3,142	-0.03%
2023/03/17	12	39.00	0	0.00	39.05	12	4,206	0.29%
2023/03/15	0	0.00	12	40.27	39.80	-12	4,208	-0.29%
2023/03/14	0	0.00	1	40.65	39.60	-1	4,236	-0.02%
2023/03/13	1	39.05	0.1	39.40	39.35	0.9	4,271	0.02%
2023/03/08	3	41.25	0	0.00	41.15	3	4,329	0.07%
2023/03/06	0.1	41.70	0	0.00	41.65	0.1	4,394	0.00%
2023/02/24	10	41.90	10	42.50	41.55	0	4,662	0.00%
2023/02/16	3	42.80	2	43.00	41.50	1	5,135	0.02%
2023/02/07	2	42.10	2	42.50	42.95	0	5,623	0.00%
2023/02/02	54	43.41	53	43.89	43.15	1	6,123	0.02%
2023/02/01	31	43.07	1	44.15	42.95	30	6,312	0.48%
2023/01/31	3	43.22	9	42.93	44.00	-6	6,886	-0.09%
2023/01/30	6	43.77	2	43.20	42.60	4	7,022	0.06%
2023/01/17	45	41.27	46	41.66	41.00	-1	6,917	-0.01%
2023/01/16	14	41.50	43	42.15	41.70	-29	6,863	-0.42%
2023/01/13	41	40.45	35	42.43	40.30	6	6,717	0.09%
2023/01/12	21	40.20	2	41.10	40.05	19	6,721	0.28%
2023/01/11	35	40.69	35	42.05	40.45	0	6,768	0.00%
2023/01/10	30	40.15	29	40.87	40.30	1	6,693	0.01%
2023/01/09	25	40.50	25	41.12	40.35	0	6,666	0.00%
2023/01/06	16	40.03	43	39.99	40.30	-27	6,632	-0.41%
2023/01/05	3	40.63	0	0.00	40.55	3	6,605	0.05%
2023/01/04	1	40.90	4	41.30	40.30	-3	6,469	-0.05%
2023/01/03	8	40.06	8	39.70	41.80	0	6,225	0.00%
2022/12/29	9	39.55	9	39.53	38.25	0	6,047	0.00%
2022/12/28	12	37.68	12	37.88	37.65	0	5,985	0.00%
2022/12/27	2	38.70	2	38.63	38.80	0	5,971	0.00%
2022/12/26	0	0.00	20	39.05	38.50	-20	5,958	-0.34%
2022/12/23	22	38.88	5	38.16	38.95	17	5,929	0.29%
2022/12/22	3	38.50	42	39.24	38.75	-39	5,915	-0.66%
2022/12/20	2	40.20	5	40.00	38.60	-3	5,830	-0.05%
2022/12/19	0	0.00	1	40.10	39.35	-1	5,665	-0.02%
2022/12/16	289	44.20	243	43.80	42.00	46	5,589	0.82%	大買/大賣/
2022/12/15	55	43.12	71	41.90	44.20	-16	5,024	-0.32%
2022/12/14	5	38.65	0	0.00	40.20	5	4,621	0.11%
2022/12/13	9	36.67	0	0.00	36.55	9	4,495	0.20%
2022/12/12	0	0.00	9.1	36.88	36.60	-9.1	4,486	-0.20%
2022/12/07	24	36.85	24	37.59	36.85	0	4,464	0.00%
2022/12/06	28	37.64	28	38.36	37.65	0	4,460	0.00%
2022/12/05	24	38.36	23.3	37.93	38.25	0.8	4,431	0.02%
2022/12/02	44	37.61	0	0.00	37.55	44	4,329	1.02%
2022/12/01	2	38.35	0.1	38.40	38.30	2	4,301	0.05%
2022/11/30	0	0.00	1	37.45	37.10	-1	4,269	-0.02%
2022/11/29	26	36.70	27	37.01	36.85	-1	4,256	-0.02%
2022/11/28	15	37.68	41	37.93	37.60	-26	4,231	-0.61%
2022/11/25	35	38.67	30	38.45	38.00	5	4,194	0.12%
2022/11/24	25	37.73	37	37.83	37.70	-12	4,058	-0.30%
2022/11/23	4	37.78	2	38.85	37.75	2	4,037	0.05%
2022/11/22	37	36.83	37	36.86	37.10	0	3,941	0.00%
2022/11/21	53	37.71	56	37.88	37.60	-3	3,922	-0.08%
2022/11/18	9	38.19	7	38.81	38.30	2	3,880	0.05%
2022/11/17	41	36.77	44	37.75	36.65	-3	3,685	-0.08%
2022/11/16	2	37.48	1	37.65	38.10	1	3,572	0.03%
2022/11/15	0	34.80	0	0.00	34.75	0	3,372	0.00%
2022/11/14	2	34.48	0	0.00	35.30	2	3,334	0.06%
2022/11/10	0.1	35.30	6	35.73	35.20	-5.9	3,263	-0.18%
2022/11/09	5	36.58	0	0.00	37.00	5	3,196	0.16%
2022/11/08	74.1	42.50	18	39.41	38.00	56.1	3,066	1.83%
2022/11/07	4	36.75	32	37.99	39.20	-28	2,845	-0.98%
2022/11/04	1	35.65	2	35.48	35.65	-1	2,768	-0.04%
2022/11/03	126	36.28	125	35.96	36.05	1	2,720	0.04%	大買/大賣/
2022/11/02	0.1	36.50	2.1	37.86	36.40	-2	2,654	-0.08%
2022/11/01	78	38.06	110.2	36.55	39.00	-32.2	2,507	-1.28%	大賣/
2022/10/31	70.2	37.11	68	36.56	37.20	2.2	2,357	0.10%
2022/10/28	4.1	35.51	5	35.55	36.40	-0.9	2,091	-0.05%
2022/10/27	41	35.15	39	34.58	35.90	2	1,846	0.11%
2022/10/26	1	32.05	1.2	32.33	32.70	-0.2	1,228	-0.02%
2022/10/21	1	28.30	1	29.05	27.95	0	1,059	0.00%
2022/10/20	0	0.00	2.2	31.00	29.40	-2.2	1,030	-0.21%
2022/10/12	4	28.13	4	28.90	27.15	0	1,010	0.00%
2022/09/29	1	25.10	0	0.00	24.95	1	983	0.10%
2022/09/28	0	0.00	2	25.00	24.45	-2	983	-0.20%
2022/09/27	0	0.00	1	26.00	26.45	-1	988	-0.10%
2022/09/22	1	29.10	0	0.00	29.20	1	1,012	0.10%
2022/09/20	1	29.65	0	0.00	29.60	1	1,017	0.10%
2022/09/13	0	0.00	2	31.90	32.80	-2	1,065	-0.19%
2022/09/12	4	31.25	2	31.88	31.60	2	1,070	0.19%
2022/08/29	1	36.70	1	37.00	37.00	0	1,108	0.00%
2022/08/26	0	0.00	12	38.88	38.80	-12	1,103	-1.09%
2022/08/19	0	0.00	2	37.40	37.70	-2	1,115	-0.18%
2022/08/15	3	36.30	0	35.90	36.15	3	1,123	0.27%
2022/08/09	2	34.50	0	0.00	34.00	2	1,126	0.18%
2022/08/08	0	33.50	0	0.00	33.60	0	1,121	0.00%
2022/08/05	8	33.57	8	33.19	33.55	0	1,136	0.00%
2022/08/01	2	35.65	0	0.00	35.25	2	1,177	0.17%
2022/07/29	5	37.88	1	36.90	36.75	4	1,163	0.34%
2022/07/25	19	36.24	0	0.00	36.30	19	1,036	1.83%
2022/07/21	0	0.00	17	38.15	37.45	-17	1,059	-1.61%
2022/07/20	9	40.01	11	39.61	38.55	-2	1,060	-0.19%
2022/07/19	4	36.24	3	37.63	37.80	1	947	0.11%
2022/07/08	7	34.00	5	34.55	34.65	2	1,463	0.14%
2022/06/23	0	0.00	4	36.15	36.25	-4	1,595	-0.25%
2022/06/22	1	36.10	0	0.00	36.10	1	1,611	0.06%
2022/06/21	12	37.98	8	37.89	38.95	4	1,606	0.25%
2022/06/17	2	40.08	9	39.39	40.10	-7	1,618	-0.43%
2022/06/16	7	40.24	7	41.55	40.35	0	1,611	0.00%
2022/06/15	0	0.00	2	40.53	40.60	-2	1,595	-0.13%
2022/06/10	32	45.62	0	0.00	45.80	32	1,590	2.01%
2022/06/09	8	45.66	0	0.00	45.65	8	1,595	0.50%
2022/05/30	3	47.25	1	46.85	47.10	2	1,735	0.12%
2022/05/27	10	45.65	9	45.11	45.70	1	1,775	0.06%
2022/05/20	0	0.00	1	47.90	46.70	-1	1,896	-0.05%
2022/05/16	5	48.20	0	0.00	46.85	5	1,922	0.26%
2022/05/03	3	53.30	3	53.60	53.30	0	2,262	0.00%
2022/04/29	9	55.20	9	54.02	53.60	0	2,297	0.00%
2022/04/26	1	55.80	1	56.10	55.00	0	2,267	0.00%
2022/04/25	1	58.50	1	57.50	57.30	0	2,261	0.00%
2022/04/22	0	61.00	0	0.00	60.60	0	2,254	0.00%
2022/04/21	16	65.00	1	64.80	62.90	15	2,257	0.66%
2022/04/20	50	65.02	50	64.14	64.80	0	2,190	0.00%
2022/04/19	4	63.75	1	63.81	63.90	3	2,043	0.15%
2022/04/18	2	58.80	2	57.70	58.90	0	1,888	0.00%
2022/04/15	0	54.50	0	0.00	53.60	0	1,871	0.00%
2022/04/14	12	56.54	12	57.19	56.40	0	1,925	0.00%
2022/04/12	0	56.10	0	0.00	56.10	0	2,138	0.00%
2022/04/08	0	63.50	31	63.45	62.70	-31	2,156	-1.44%
2022/04/07	0	0.00	10	63.70	63.60	-10	2,240	-0.45%
2022/04/06	1	66.90	1	66.60	66.90	0	2,297	0.00%
2022/03/31	1	67.98	1	67.40	67.10	0	2,643	0.00%
2022/03/28	0	0.00	1	68.50	69.70	-1	4,079	-0.02%
2022/03/25	2	67.10	0	0.00	66.30	2	4,663	0.04%
2022/03/24	0	67.00	0	0.00	66.10	0	4,826	0.00%
2022/03/23	0	67.50	1	66.70	67.00	-1	4,832	-0.02%
2022/03/22	1	65.60	1	63.90	66.60	0	4,843	0.00%
2022/03/21	0	0.00	2	67.25	66.70	-2	4,822	-0.04%
2022/03/18	0	0.00	6	66.83	66.70	-6	4,837	-0.12%
2022/03/17	11	67.10	0	0.00	67.30	11	4,864	0.23%
2022/03/16	1	66.40	11	66.57	64.60	-10	4,920	-0.20%
2022/03/15	1	67.19	6	66.02	65.60	-5	4,928	-0.10%
2022/03/14	0	0.00	1	67.30	66.90	-1	4,961	-0.02%
2022/03/11	1	67.50	1	67.20	67.70	0	4,986	0.00%
2022/03/10	0	0.00	0	70.70	67.70	0	5,045	0.00%
2022/03/09	3	66.87	1	67.40	67.20	2	5,063	0.04%
2022/03/08	1	66.90	1	65.70	65.60	0	5,187	0.00%
2022/03/07	1	68.79	1	67.70	67.60	0	5,256	0.00%
2022/03/04	0	0.00	2	70.50	70.20	-2	5,406	-0.04%
2022/03/03	2	72.45	0	0.00	71.10	2	5,481	0.04%
2022/03/02	11	72.05	4	72.15	71.70	7	5,657	0.12%
2022/03/01	8	72.60	14	72.48	72.10	-6	5,790	-0.10%
2022/02/25	5	68.00	5	69.02	68.00	0	5,745	0.00%
2022/02/24	1	68.70	0	0.00	67.10	1	5,764	0.02%
2022/02/22	1	68.80	0	0.00	69.00	1	5,852	0.02%
2022/02/18	0	0.00	1	71.70	71.70	-1	6,064	-0.02%
2022/02/17	3	71.63	0	0.00	71.20	3	6,154	0.05%
2022/02/16	27	71.34	0	0.00	71.10	27	6,222	0.43%
2022/02/15	0	0.00	1	70.60	70.20	-1	6,317	-0.02%
2022/02/11	2	72.30	2	72.75	72.20	0	6,670	0.00%
2022/02/10	4	73.93	28	75.40	73.30	-24	7,015	-0.34%
2022/02/09	10	74.73	10	74.95	74.60	0	7,431	0.00%
2022/02/08	7	72.71	11	70.65	73.50	-4	7,529	-0.05%
2022/02/07	4	66.50	1	67.10	66.90	3	7,484	0.04%
2022/01/26	2	65.05	3	65.07	64.80	-1	7,542	-0.01%
2022/01/25	1	66.80	1	65.00	64.80	0	7,579	0.00%
2022/01/24	1	65.89	3	66.17	68.00	-2	7,634	-0.03%
2022/01/21	2	69.65	2	69.25	68.00	0	7,660	0.00%
2022/01/20	1	71.00	1	70.90	70.90	0	7,676	0.00%
2022/01/18	1	73.30	0	0.00	71.60	1	7,760	0.01%
2022/01/17	1	71.40	4	71.68	73.30	-3	7,787	-0.04%
2022/01/14	1	70.10	14	70.04	70.20	-13	7,868	-0.17%
2022/01/12	2	71.60	2	73.10	72.20	0	8,186	0.00%
2022/01/11	3.1	73.63	3	73.47	71.00	0.1	8,384	0.00%
2022/01/10	2	75.00	2	75.10	75.80	0	8,639	0.00%
2022/01/07	8	76.33	1	76.90	75.80	7	8,678	0.08%
2022/01/06	49	79.91	57	80.59	79.80	-8	8,682	-0.09%
2022/01/05	20	82.28	16	80.66	82.50	4	8,643	0.05%
2022/01/04	2	78.75	2.1	79.16	78.60	-0.1	8,630	0.00%
2022/01/03	5	78.82	2	79.30	78.80	3	8,762	0.03%
2021/12/30	10	79.20	4	78.83	78.80	6	8,757	0.07%
2021/12/29	129	82.31	131	82.62	82.40	-2	8,684	-0.02%	大買/大賣/
2021/12/28	6.1	82.88	6	83.30	81.50	0.1	8,620	0.00%
2021/12/27	13	83.02	32	83.40	81.60	-19	8,458	-0.22%
2021/12/24	52	88.03	19	88.95	85.80	33	8,300	0.40%
2021/12/23	53	93.33	45	94.26	91.20	8	7,870	0.10%
2021/12/22	3	85.00	7	85.04	89.10	-4	7,134	-0.06%
2021/12/21	31	80.12	29	79.97	81.00	2	6,863	0.03%
2021/12/20	2	76.25	12.7	77.33	77.50	-10.7	6,229	-0.17%
2021/12/17	1	71.60	0	0.00	70.50	1	6,051	0.02%
2021/12/13	0	0.00	3	72.10	71.80	-3	6,025	-0.05%
2021/12/10	5	73.66	1	73.40	71.40	4	6,000	0.07%
2021/12/09	1	71.60	1	71.20	71.00	0	5,936	0.00%
2021/12/08	1	72.20	1	70.60	70.60	0	5,925	0.00%
2021/12/06	4.1	71.21	17	71.26	71.50	-12.9	5,887	-0.22%
2021/12/03	18	74.56	25	75.56	74.30	-7	5,880	-0.12%
2021/12/02	24.1	74.94	16	74.99	74.40	8.1	5,873	0.14%
2021/12/01	7	74.80	13	75.28	74.90	-6	5,966	-0.10%
2021/11/30	18	74.12	6	75.32	74.20	12	5,906	0.20%
2021/11/29	56	69.98	0.2	69.10	70.40	55.8	5,787	0.96%
2021/11/26	1.2	75.58	52	74.99	72.60	-50.8	5,815	-0.87%
2021/11/25	1	75.00	7	75.51	75.80	-6	5,628	-0.11%
2021/11/24	1.1	71.93	2	70.75	70.30	-0.9	5,460	-0.02%
2021/11/23	1	69.40	2	71.00	69.40	-1	5,432	-0.02%
2021/11/22	2	71.54	0	0.00	71.10	2	5,434	0.04%
2021/11/19	3	74.23	7	72.73	72.60	-4	5,467	-0.07%
2021/11/18	5.1	73.52	0	0.00	73.00	5.1	5,460	0.09%
2021/11/17	2	70.56	6	70.47	71.50	-4	5,360	-0.07%
2021/11/16	5	73.90	1	74.00	73.40	4	5,261	0.08%
2021/11/15	1.1	74.31	1	73.20	73.20	0.1	5,175	0.00%
2021/11/12	26	75.81	19	76.74	73.00	7	5,118	0.14%
2021/11/11	2	76.70	1	77.50	74.60	1	5,017	0.02%
2021/11/10	103.1	76.31	99	78.04	76.10	4.1	4,839	0.08%	大買/
2021/11/09	104	78.01	106	77.83	77.20	-2	4,664	-0.04%	大買/大賣/
2021/11/08	15	73.68	5	73.24	75.90	10	4,319	0.23%
2021/11/05	6	69.45	9.3	69.56	70.10	-3.3	3,921	-0.08%
2021/11/04	0	64.90	0	0.00	64.90	0	3,670	0.00%
2021/11/03	1	65.30	3	66.86	66.10	-2	3,776	-0.05%
2021/11/02	1.1	64.01	0	0.00	64.40	1.1	3,739	0.03%
2021/11/01	0	0.00	1	66.50	66.60	-1	3,697	-0.03%
2021/10/29	2	64.35	0.1	65.20	65.00	1.9	3,629	0.05%
2021/10/28	0.1	61.30	0	0.00	61.60	0.1	3,580	0.00%
2021/10/27	1	62.40	0	0.00	63.10	1	3,550	0.03%
2021/10/26	0.1	65.18	0	0.00	62.10	0.1	3,551	0.00%
2021/10/22	2	65.90	10	65.62	67.10	-8	3,549	-0.22%
2021/10/21	7.1	70.95	5	69.68	67.70	2.1	3,560	0.06%
2021/10/20	75	68.07	80.6	69.55	67.60	-5.6	3,367	-0.17%
2021/10/19	4	68.88	7	68.49	68.90	-3	3,238	-0.09%
2021/10/18	9	67.74	5.1	67.84	69.50	3.9	3,036	0.13%
2021/10/15	44	62.85	46	60.54	63.40	-2	2,777	-0.07%
2021/10/14	8	61.36	2	61.20	60.70	6	2,737	0.22%
2021/10/13	1	58.20	0	0.00	58.10	1	2,676	0.04%
2021/10/12	1.1	62.60	0	0.00	60.10	1.1	2,665	0.04%
2021/10/08	2	62.15	1.1	61.00	60.60	0.9	2,537	0.04%
2021/10/07	0	0.00	1	60.60	60.60	-1	2,416	-0.04%
2021/09/30	2	56.00	3	57.43	58.60	-1	2,676	-0.04%
2021/09/29	1	55.60	0	0.00	55.50	1	2,717	0.04%
2021/09/27	0.1	61.00	0	0.00	60.10	0.1	2,793	0.00%
2021/09/22	0.1	60.40	1.1	61.15	62.00	-1	2,941	-0.03%
2021/09/13	0	0.00	4.1	64.12	63.10	-4.1	3,324	-0.12%
2021/09/10	0.1	63.50	0	0.00	63.70	0.1	3,440	0.00%
2021/09/09	6.2	63.31	17.1	63.20	63.70	-10.9	3,501	-0.31%
2021/09/08	8.2	61.88	20	62.56	62.40	-11.8	3,536	-0.33%
2021/09/07	19	67.88	7	68.07	65.70	12	3,547	0.34%
2021/09/06	11	71.46	19.1	71.14	67.30	-8.1	3,535	-0.23%
2021/09/03	2.1	65.80	1.1	66.51	67.60	1.1	3,362	0.03%
2021/09/02	16.1	67.07	3	65.90	65.40	13.1	3,426	0.38%
2021/09/01	17	66.12	20.1	67.46	67.00	-3.1	3,483	-0.09%
2021/08/31	0	0.00	3	63.20	62.80	-3	3,401	-0.09%
2021/08/30	2	65.20	1	64.30	64.20	1	3,439	0.03%
2021/08/27	0.1	66.00	0	0.00	64.40	0.1	3,503	0.00%
2021/08/26	1.1	67.78	0	0.00	67.40	1.1	3,665	0.03%
2021/08/25	7	68.16	0	0.00	67.20	7	3,858	0.18%
2021/08/24	5	68.20	5.1	65.86	65.70	-0.1	3,944	0.00%
2021/08/23	0	0.00	4	63.98	65.40	-4	3,962	-0.10%
2021/08/20	0	0.00	2	60.00	59.50	-2	4,048	-0.05%
2021/08/19	0.2	60.01	0	0.00	58.50	0.2	4,144	0.00%
2021/08/18	2	57.00	3	61.80	62.00	-1	4,241	-0.02%
2021/08/17	0	0.00	3	60.30	59.10	-3	4,303	-0.07%
2021/08/16	0	0.00	1	63.50	62.70	-1	4,337	-0.02%
2021/08/13	1	62.40	30	61.64	61.20	-29	4,369	-0.66%
2021/08/12	5.1	64.40	0	0.00	64.80	5.1	4,411	0.12%
2021/08/11	3.1	67.23	1.1	67.37	65.40	2.1	4,464	0.05%
2021/08/10	0	70.10	0.4	70.60	70.80	-0.4	4,467	-0.01%
2021/08/09	28.4	72.27	10.1	73.12	74.10	18.3	4,437	0.41%
2021/08/06	0	0.00	0.1	67.40	67.40	-0.1	4,384	0.00%
2021/08/05	1	60.60	0	0.00	61.30	1	4,427	0.02%
2021/07/30	0.1	63.10	2	63.35	60.80	-1.9	4,748	-0.04%
2021/07/29	4	65.44	2	64.70	64.60	2	4,801	0.04%
2021/07/28	2	67.08	0	66.50	67.20	2	4,832	0.04%
2021/07/27	2	68.25	3	69.00	69.70	-1	4,809	-0.02%
2021/07/26	0	0.00	2	62.00	63.40	-2	4,735	-0.04%
2021/07/23	1	57.80	0	0.00	57.70	1	4,757	0.02%
2021/07/22	0	0.00	1	58.70	58.70	-1	4,785	-0.02%
2021/07/20	1	60.80	1	61.10	60.20	0	4,853	0.00%
2021/07/15	0	0.00	1	64.00	66.20	-1	4,891	-0.02%
2021/07/14	0	63.50	2	62.20	62.00	-2	4,885	-0.04%
2021/07/13	0	0.00	8	65.50	65.50	-8	4,863	-0.16%
2021/07/12	0.1	70.13	1	71.00	67.60	-0.9	4,837	-0.02%
2021/07/09	5.1	75.29	1	75.30	75.00	4.1	4,756	0.09%
2021/07/08	2	82.75	1.1	82.43	83.00	0.9	4,632	0.02%
2021/07/07	0.1	78.50	0	0.00	76.90	0.1	4,588	0.00%
2021/07/06	5	78.50	1.1	79.89	78.50	4	4,582	0.09%
2021/07/05	2.1	81.43	4	80.82	82.50	-1.9	4,562	-0.04%
2021/07/02	4	77.23	1	77.40	76.60	3	4,661	0.06%
2021/07/01	2	78.00	1	81.00	78.70	1	4,658	0.02%
2021/06/30	5	79.00	4	78.48	77.20	1	4,646	0.02%
2021/06/29	5	81.08	1	82.20	79.60	4	4,731	0.08%
2021/06/28	1	82.80	11	84.93	85.40	-10	4,773	-0.21%
2021/06/25	6	89.48	1	90.00	87.30	5	4,727	0.11%
2021/06/24	0	0.00	1	86.00	86.90	-1	4,705	-0.02%
2021/06/23	4	82.59	5	84.82	79.00	-1	4,682	-0.02%
2021/06/22	14	90.41	3	90.03	87.00	11	4,645	0.24%
2021/06/21	10	89.82	7	92.17	95.80	3	4,597	0.07%
2021/06/18	4	92.73	5	93.10	92.10	-1	4,582	-0.02%
2021/06/17	5	84.48	14	78.30	89.30	-9	4,638	-0.19%
2021/06/16	4	82.83	1	85.00	81.20	3	4,717	0.06%
2021/06/15	14	76.30	6.5	79.45	81.40	7.5	4,733	0.16%
2021/06/11	2	72.51	5	72.40	74.00	-3	4,736	-0.06%
2021/06/10	2	74.70	1.5	73.70	74.50	0.5	4,819	0.01%
2021/06/09	0	0.00	5	69.66	70.90	-5	4,875	-0.10%
2021/06/08	2	65.75	0	0.00	64.50	2	4,903	0.04%
2021/06/07	2	65.20	2	64.80	62.50	0	4,942	0.00%
2021/06/04	1	68.00	1	66.80	67.30	0	4,937	0.00%
2021/06/03	9	68.11	5	65.32	71.50	4	4,914	0.08%
2021/06/02	6	66.72	10	65.63	65.00	-4	4,778	-0.08%
2021/06/01	5	59.80	5	61.42	63.40	0	4,598	0.00%
2021/05/31	3	56.80	28	53.89	57.70	-25	4,552	-0.55%
2021/05/28	6	55.12	2	55.05	54.80	4	4,484	0.09%
2021/05/27	10	52.73	17	50.56	52.50	-7	4,395	-0.16%
2021/05/26	37	49.54	5	50.66	51.50	32	4,319	0.74%
2021/05/25	4	46.86	15	46.53	46.95	-11	4,262	-0.26%
2021/05/24	5	42.38	0	0.00	42.70	5	4,311	0.12%
2021/05/20	1	44.00	79	41.04	41.85	-78	4,463	-1.75%
2021/05/19	48	41.74	0	0.00	44.00	48	4,517	1.06%
2021/05/18	0	0.00	51	39.21	41.30	-51	4,457	-1.14%
2021/05/17	81	40.24	6	38.51	37.55	75	4,411	1.70%
2021/05/14	10	41.88	0	0.00	41.70	10	4,362	0.23%
2021/05/13	1	46.00	0	0.00	44.15	1	4,279	0.02%
2021/05/12	6	49.15	1	49.05	49.05	5	4,204	0.12%
2021/05/11	1	54.50	4	54.43	54.50	-3	4,109	-0.07%
2021/05/07	1	41.55	8	42.73	45.20	-7	3,913	-0.18%
2021/05/06	11	44.53	0	0.00	42.50	11	3,879	0.28%
2021/05/05	1	43.30	7	43.76	45.90	-6	3,798	-0.16%
2021/05/04	1	40.55	1	40.55	41.75	0	3,732	0.00%
2021/05/03	6	46.93	21	46.99	44.00	-15	3,690	-0.41%
2021/04/29	0	0.00	1	48.80	46.50	-1	3,672	-0.03%
2021/04/28	0	0.00	7	51.61	50.00	-7	3,638	-0.19%
2021/04/27	8	50.64	3	52.17	50.10	5	3,617	0.14%
2021/04/26	13	46.44	21	45.36	50.00	-8	3,556	-0.22%
2021/04/23	2	45.50	13	42.62	45.50	-11	3,482	-0.32%
2021/04/21	12	45.10	0	0.00	46.00	12	3,436	0.35%
2021/04/20	1	45.10	1	48.10	48.00	0	3,442	0.00%
2021/04/19	4	49.96	0	0.00	49.95	4	3,447	0.12%
2021/04/16	0	0.00	1	56.00	55.50	-1	3,470	-0.03%
2021/04/15	0	0.00	4	53.00	53.50	-4	3,498	-0.11%
2021/04/14	14	49.24	11	52.75	52.60	3	3,506	0.09%
2021/04/13	6	54.73	0	0.00	54.00	6	3,538	0.17%
2021/04/09	5	54.00	1	54.90	54.00	4	3,594	0.11%
2021/04/08	32	56.32	3	58.80	57.80	29	3,583	0.81%
2021/04/07	0	0.00	1	57.80	57.80	-1	3,434	-0.03%
2021/04/06	1	51.00	2	52.60	52.60	-1	3,452	-0.03%
2021/04/01	2	46.88	4	47.90	47.90	-2	3,489	-0.06%
2021/03/31	1	41.50	1	43.50	43.55	0	3,407	0.00%
2021/03/29	1	39.80	3	39.80	39.65	-2	3,415	-0.06%
2021/03/26	1	38.70	29	38.55	38.80	-28	3,483	-0.80%
2021/03/25	3	38.33	1	39.45	38.30	2	3,625	0.06%
2021/03/24	3	38.63	56	38.72	38.80	-53	3,769	-1.41%
2021/03/23	14	37.44	1	37.50	36.55	13	3,795	0.34%
2021/03/22	67	39.21	5	39.75	39.25	62	3,688	1.68%
2021/03/19	7	39.56	4	40.55	40.70	3	3,563	0.08%
2021/03/18	5	35.99	15	36.07	37.00	-10	3,440	-0.29%
2021/03/17	11	34.48	6	34.65	34.55	5	3,386	0.15%
2021/03/16	10	34.36	6	35.14	34.55	4	3,337	0.12%
2021/03/15	11	35.37	4	34.29	36.05	7	3,253	0.22%
2021/03/12	3	31.27	2	28.85	32.80	1	3,148	0.03%
2021/03/11	5	29.12	0	0.00	29.90	5	3,097	0.16%
2021/03/09	1	26.15	41	26.60	27.55	-40	3,101	-1.29%
2021/03/08	41	27.21	1	27.40	27.30	40	3,076	1.30%
2021/03/04	0	0.00	2	27.05	27.60	-2	3,027	-0.07%
2021/03/03	0	0.00	8	24.03	25.10	-8	2,973	-0.27%
2021/02/26	0	0.00	3	24.88	24.90	-3	3,010	-0.10%
2021/02/25	2	25.45	1	26.40	25.50	1	3,038	0.03%
2021/02/24	1	25.40	14	25.09	26.00	-13	3,064	-0.42%
2021/02/23	2	25.35	5	25.40	26.45	-3	3,080	-0.10%
2021/02/19	28	21.60	0	0.00	21.90	28	3,121	0.90%
2021/02/18	1	19.95	0	0.00	19.95	1	3,049	0.03%
2021/01/28	0	0.00	5	16.77	16.75	-5	3,590	-0.14%
2021/01/26	5	17.60	0	0.00	17.10	5	3,588	0.14%
2021/01/25	0	0.00	10	17.20	17.80	-10	3,588	-0.28%
2021/01/18	0	0.00	4	19.35	19.50	-4	3,565	-0.11%
2021/01/15	0	20.80	0	0.00	20.20	0	3,595	0.00%
2021/01/13	0	0.00	1	20.70	20.25	-1	3,657	-0.03%
2021/01/12	1	20.85	1	20.35	20.40	0	3,644	0.00%
2021/01/08	4	22.00	1	21.65	21.30	3	3,585	0.08%
2021/01/06	0	0.00	3	21.10	20.20	-3	3,541	-0.08%
2021/01/05	1	22.00	0	0.00	21.50	1	3,508	0.03%
2020/12/25	1	22.10	0	0.00	21.50	1	3,312	0.03%
2020/12/24	1	22.65	0	0.00	22.50	1	3,261	0.03%
2020/12/23	0	0.00	5	23.35	23.45	-5	3,220	-0.16%
2020/12/21	0	0.00	41	22.29	24.20	-41	3,095	-1.32%
2020/12/18	40	21.99	1	22.00	22.00	39	3,014	1.29%
2020/12/17	0	0.00	1	20.00	20.00	-1	2,932	-0.03%
2020/12/09	0	0.00	2	19.30	18.95	-2	2,854	-0.07%
2020/12/08	0	0.00	11	20.21	19.95	-11	2,804	-0.39%
2020/12/07	13	20.14	2	19.63	19.90	11	2,779	0.40%
2020/12/04	2	19.95	5	20.10	20.10	-3	2,718	-0.11%
2020/12/02	0	0.00	1	18.65	18.65	-1	2,611	-0.04%
2020/11/27	0	0.00	5	18.83	19.10	-5	2,569	-0.19%
2020/11/26	0	0.00	1	19.80	19.85	-1	2,541	-0.04%
2020/11/25	3	21.28	5	20.30	20.30	-2	2,513	-0.08%
2020/11/23	11	21.08	3	21.03	20.75	8	2,474	0.32%
2020/11/20	12	20.96	7	21.09	21.45	5	2,439	0.21%
2020/11/19	8	20.53	7	20.83	21.10	1	2,305	0.04%
2020/11/18	5	19.20	6	18.66	19.25	-1	2,149	-0.05%
2020/11/17	2	17.65	0	0.00	17.50	2	2,088	0.10%
2020/11/16	3	17.93	1	17.80	18.00	2	2,132	0.09%
2020/11/13	0	0.00	1	18.80	18.65	-1	2,113	-0.05%
2020/11/12	0	0.00	1	17.65	17.10	-1	2,035	-0.05%
2020/11/10	1	17.50	1	16.95	19.20	0	2,027	0.00%
2020/11/09	4	18.34	1	18.55	18.55	3	1,940	0.15%
2020/11/06	0	0.00	3	16.90	16.90	-3	1,797	-0.17%
2020/11/02	1	14.70	0	0.00	14.60	1	1,733	0.06%
2020/10/29	2	15.15	0	0.00	15.30	2	1,714	0.12%
2020/10/28	1	15.65	0	0.00	15.60	1	1,703	0.06%
2020/10/22	0	0.00	3	16.00	16.85	-3	1,643	-0.18%
2020/10/14	1	15.20	4	15.40	15.25	-3	1,544	-0.19%
2020/10/12	2	15.18	9	14.70	14.60	-7	1,515	-0.46%
2020/10/08	14	15.26	3	15.40	15.20	11	1,502	0.73%
2020/10/07	1	14.20	0	0.00	15.60	1	1,474	0.07%
2020/10/05	1	14.15	0	0.00	14.15	1	1,460	0.07%
2020/09/29	0	0.00	4	14.05	13.90	-4	1,557	-0.26%
2020/09/28	0	0.00	5	13.95	13.95	-5	1,585	-0.32%
2020/09/24	1	15.25	11	15.54	15.95	-10	1,524	-0.66%
2020/09/23	11	16.79	7	16.36	16.70	4	1,482	0.27%
2020/09/22	4	14.55	1	16.00	16.00	3	1,379	0.22%
2020/09/21	4	14.28	0	0.00	14.55	4	1,255	0.32%
2020/09/16	0	0.00	1	13.20	13.35	-1	1,194	-0.08%
2020/09/15	4	14.00	0	0.00	13.40	4	1,188	0.34%
2020/09/14	0	0.00	2	12.20	13.60	-2	1,168	-0.17%
2020/09/11	0	0.00	1	12.85	12.50	-1	1,150	-0.09%
2020/09/10	0	0.00	1	12.80	12.70	-1	1,142	-0.09%
2020/09/09	11	13.13	17	13.11	13.10	-6	1,123	-0.53%
2020/09/08	1	13.95	0	0.00	13.85	1	1,100	0.09%
2020/09/03	6	14.28	0	0.00	13.90	6	1,074	0.56%
2020/09/01	11	14.60	16	14.60	14.60	-5	1,039	-0.48%
2020/08/31	1	14.00	0	0.00	13.90	1	1,016	0.10%
2020/08/27	1	14.75	0	0.00	14.70	1	984	0.10%
2020/08/25	0	0.00	6	14.11	13.85	-6	904	-0.66%
2020/08/21	16	14.48	5	14.51	14.50	11	890	1.24%
2020/08/20	12	13.56	2	13.45	14.50	10	827	1.21%
2020/08/14	2	12.65	0	0.00	12.75	2	656	0.30%
2020/08/12	0	0.00	15	11.45	11.65	-15	534	-2.81%
2020/08/07	5	10.60	0	0.00	10.55	5	505	0.99%
2020/08/05	5	10.55	0	0.00	10.80	5	518	0.96%
2020/08/04	5	10.65	0	0.00	10.60	5	541	0.92%
2020/07/28	0	0.00	5	11.21	11.20	-5	539	-0.93%
2020/07/27	0	0.00	1	10.80	11.25	-1	524	-0.19%
2020/07/24	0	0.00	8	10.98	11.10	-8	505	-1.58%
2020/07/23	7	10.10	0	0.00	10.10	7	490	1.43%
2020/07/14	0	0.00	2	10.45	10.50	-2	478	-0.42%
2020/07/09	10	11.85	0	0.00	12.10	10	446	2.24%
2020/07/08	0	0.00	5	11.05	11.65	-5	393	-1.27%
2020/07/07	0	0.00	20	9.96	10.60	-20	347	-5.76%
2020/07/06	0	0.00	3	9.98	9.68	-3	314	-0.95%
2020/07/02	3	9.28	0	0.00	9.31	3	309	0.97%
2020/07/01	5	9.30	0	0.00	9.30	5	307	1.63%
2020/06/30	1	9.28	0	0.00	9.33	1	304	0.33%
2020/06/29	1	9.23	0	0.00	9.34	1	304	0.33%
2020/06/24	5	9.29	0	0.00	9.29	5	303	1.65%
2020/06/23	4	9.29	0	0.00	9.35	4	307	1.30%
2020/06/18	1	9.35	0	0.00	9.47	1	306	0.33%
2020/06/17	10	9.39	0	0.00	9.44	10	306	3.26%
2020/06/12	3	9.06	3	9.29	9.25	0	314	0.00%
2020/05/29	0	0.00	29	9.99	10.10	-29	295	-9.81%
2020/05/28	10	9.22	0	0.00	9.20	10	268	3.72%
2020/05/25	15	8.96	0	0.00	9.02	15	266	5.64%
2020/05/20	0	0.00	2	9.30	9.21	-2	259	-0.77%
2020/05/19	0	0.00	1	9.34	9.25	-1	258	-0.39%
2020/05/18	4	9.51	15	9.64	9.30	-11	256	-4.28%
2020/05/13	4	9.83	0	0.00	9.93	4	248	1.61%
2020/05/12	5	9.98	0	0.00	9.91	5	245	2.03%
2020/05/11	8	9.85	17	9.89	10.15	-9	240	-3.74%
2020/05/08	0	0.00	20	9.18	9.29	-20	225	-8.86%
2020/05/05	7	8.70	0	0.00	8.74	7	230	3.03%
2020/05/04	1	9.00	0	0.00	9.00	1	229	0.44%
2020/04/29	0	0.00	5	8.95	8.86	-5	219	-2.27%
2020/04/10	0	0.00	23	8.12	8.15	-23	207	-11.09%
2020/04/09	0	0.00	10	7.62	7.62	-10	193	-5.17%
2020/04/08	0	0.00	15	6.70	6.93	-15	184	-8.11%
2020/03/24	10	6.00	0	0.00	5.95	10	182	5.49%
2020/02/18	1	10.35	0	0.00	10.35	1	169	0.59%
2020/02/03	2	9.10	0	0.00	9.10	2	145	1.37%
2020/01/31	10	10.05	10	9.95	9.95	0	149	0.00%
2020/01/20	10	11.00	0	0.00	10.95	10	207	4.83%
2020/01/14	5	11.00	0	0.00	11.00	5	211	2.36%
2019/11/18	0	0.00	8	11.44	11.30	-8	230	-3.47%
2019/11/15	5	11.00	0	0.00	11.00	5	226	2.21%
2019/11/13	5	11.00	0	0.00	11.05	5	232	2.15%
2019/11/11	5	11.10	0	0.00	11.05	5	245	2.03%
2019/11/06	4	11.10	0	0.00	11.10	4	282	1.42%
2019/11/05	6	11.20	0	0.00	11.25	6	292	2.05%
2019/10/29	0	0.00	5	11.75	11.50	-5	310	-1.61%
2019/10/25	4	10.90	0	0.00	10.95	4	256	1.56%
2019/10/21	3	11.05	0	0.00	11.10	3	291	1.03%
2019/10/14	2	11.10	0	0.00	11.05	2	321	0.62%
2019/09/27	2	11.30	0	0.00	11.35	2	482	0.41%
2019/09/19	2	11.20	0	0.00	11.25	2	599	0.33%
2019/09/16	2	11.25	0	0.00	11.20	2	649	0.31%
2019/09/10	5	11.40	0	0.00	11.45	5	678	0.74%
2019/09/02	4	11.40	0	0.00	11.40	4	710	0.56%
2019/08/19	1	11.35	0	0.00	11.40	1	869	0.12%
2019/07/25	0	0.00	1	13.55	13.55	-1	880	-0.11%
2019/07/24	1	13.15	1	13.30	13.80	0	867	0.00%
2019/07/19	0	0.00	3	13.75	13.45	-3	852	-0.35%
2019/07/12	0	0.00	2	13.55	13.45	-2	834	-0.24%
2019/07/11	4	13.78	0	0.00	13.60	4	828	0.48%
2019/07/10	0	0.00	10	13.40	14.45	-10	789	-1.27%
2019/07/09	0	0.00	12	13.11	13.15	-12	731	-1.64%
2019/07/04	0	0.00	1	13.20	13.10	-1	815	-0.12%
2019/06/27	5	14.06	1	13.95	13.90	4	918	0.44%
2019/06/26	18	13.76	0	0.00	14.30	18	874	2.06%
2019/05/23	0	0.00	2	12.25	12.10	-2	751	-0.27%
2019/05/22	2	13.00	0	0.00	12.85	2	742	0.27%
2019/05/17	0	0.00	1	11.60	11.50	-1	689	-0.14%
2019/05/15	3	12.35	10	11.65	11.60	-7	706	-0.99%
2019/05/13	10	11.42	7	11.40	11.30	3	703	0.43%
2019/04/18	2	11.95	0	0.00	11.75	2	699	0.29%
2019/04/12	1	11.95	0	0.00	11.90	1	702	0.14%
2019/04/11	1	12.45	0	0.00	12.30	1	689	0.15%
2019/04/10	3	13.33	1	13.85	13.00	2	655	0.31%
2019/04/09	1	13.60	5	14.00	14.05	-4	604	-0.66%
2019/04/01	5	10.90	0	0.00	10.90	5	473	1.06%
2019/03/25	2	11.05	0	0.00	11.05	2	473	0.42%
2019/03/11	0	0.00	6	11.45	11.65	-6	327	-1.83%
2019/03/07	1	10.65	0	0.00	10.75	1	294	0.34%
2019/03/05	0	10.70	0	0.00	10.70	0	313	0.00%
2019/02/15	5	10.42	0	0.00	10.80	5	299	1.67%
2019/02/13	0	0.00	6	11.65	11.60	-6	276	-2.17%
2019/02/11	0	11.25	0	0.00	11.00	0	257	0.00%
2019/01/09	0	0.00	5	11.35	11.35	-5	224	-2.23%
2019/01/03	4	10.50	0	0.00	10.35	4	204	1.95%
2019/01/02	2	10.50	0	0.00	10.70	2	205	0.97%
2018/12/22	5	11.45	0	0.00	11.50	5	230	2.17%
2018/12/21	0	0.00	4	11.50	11.65	-4	231	-1.73%
2018/12/18	0	10.60	0	0.00	10.65	0	226	0.00%
2018/12/17	0	10.70	0	0.00	10.75	0	232	0.00%
2018/12/12	0	11.15	0	0.00	11.15	0	241	0.00%
2018/12/11	0	10.75	0	0.00	10.75	0	241	0.00%
2018/12/06	4	10.60	0	0.00	11.35	4	244	1.64%
2018/11/28	0	0.00	4	11.30	11.55	-4	234	-1.71%
2018/11/09	4	10.50	0	0.00	10.60	4	270	1.48%
2018/10/01	0	0.00	7	14.95	14.95	-7	351	-1.99%
2018/09/07	7	15.60	0	0.00	15.10	7	505	1.38%
2018/08/23	0	0.00	1	15.00	14.95	-1	573	-0.17%
2018/08/16	0	0.00	1	16.40	16.30	-1	615	-0.16%
2018/08/08	1	18.60	0	0.00	18.60	1	651	0.15%
2018/07/25	0	0.00	21	20.71	20.60	-21	824	-2.55%
2018/07/18	0	0.00	1	20.00	20.00	-1	890	-0.11%
2018/07/17	1	19.60	0	0.00	19.85	1	898	0.11%
2018/07/06	1	18.50	0	0.00	18.70	1	1,077	0.09%
2018/07/04	0	0.00	5	20.80	20.80	-5	1,188	-0.42%
2018/06/28	3	19.45	3	19.25	19.25	0	1,626	0.00%
2018/06/27	3	19.60	0	0.00	20.25	3	1,621	0.19%
2018/06/25	2	16.80	4	17.25	16.80	-2	1,596	-0.13%
2018/06/22	1	18.70	0	0.00	18.25	1	1,582	0.06%
2018/06/21	5	19.40	5	19.30	19.25	0	1,588	0.00%
2018/06/07	6	22.25	0	0.00	22.30	6	1,715	0.35%
2018/06/05	0	0.00	5	22.95	22.95	-5	1,760	-0.28%
2018/05/29	5	21.75	12	21.50	21.50	-7	2,097	-0.33%
2018/05/28	10	22.05	0	0.00	22.00	10	2,175	0.46%
2018/05/21	0	0.00	1	22.95	22.80	-1	3,125	-0.03%
2018/05/15	1	22.90	0	0.00	23.15	1	3,267	0.03%
2018/05/14	2	23.05	0	0.00	22.75	2	3,305	0.06%
2018/05/11	2	23.60	2	23.55	23.55	0	3,311	0.00%
2018/05/10	3	25.47	0	0.00	25.30	3	3,322	0.09%
2018/05/09	0	0.00	7	24.30	24.30	-7	3,299	-0.21%
2018/05/03	5	22.54	0	0.00	22.50	5	3,775	0.13%
2018/04/27	2	23.20	0	0.00	23.75	2	4,466	0.04%
2018/04/24	0	0.00	2	24.03	22.65	-2	4,718	-0.04%
2018/04/23	2	23.80	0	0.00	23.45	2	5,023	0.04%
2018/04/19	10	24.10	0	0.00	23.95	10	5,041	0.20%
2018/04/18	3	22.52	9	22.07	23.50	-6	5,002	-0.12%
2018/04/13	2	22.70	0	0.00	22.60	2	4,971	0.04%
2018/04/12	3	24.08	0	0.00	23.75	3	4,929	0.06%
2018/04/11	3	24.10	2	23.30	23.55	1	4,911	0.02%
2018/04/10	2	26.70	1	26.05	25.65	1	4,865	0.02%
2018/04/09	0	0.00	2	31.70	28.45	-2	4,793	-0.04%
2018/04/03	18	30.72	23	31.27	31.60	-5	4,689	-0.11%
2018/04/02	0	0.00	9	29.25	29.25	-9	4,389	-0.21%
2018/03/31	1	26.05	1	26.60	26.60	0	4,380	0.00%
2018/03/29	0	0.00	2	23.80	24.85	-2	4,327	-0.05%
2018/03/27	5	23.20	0	0.00	23.60	5	4,318	0.12%
2018/03/21	0	0.00	1	21.80	22.20	-1	4,367	-0.02%
2018/03/20	0	0.00	1	21.50	22.20	-1	4,360	-0.02%
2018/03/19	6	22.03	0	0.00	22.20	6	4,347	0.14%
2018/03/16	1	21.65	5	21.65	21.65	-4	4,321	-0.09%
2018/03/15	2	25.20	7	24.00	24.05	-5	4,301	-0.12%
2018/03/13	7	26.16	6	25.80	26.30	1	4,289	0.02%
2018/03/12	10	26.29	64	25.80	25.80	-54	4,271	-1.26%
2018/03/09	3	28.65	49	28.65	28.65	-46	4,247	-1.08%
2018/03/08	10	32.10	279	31.89	31.80	-269	4,323	-6.22%	大賣/鉅額交易
2018/03/07	0	0.00	5	36.80	35.30	-5	4,309	-0.12%
2018/03/06	62	36.06	0	0.00	36.80	62	4,280	1.45%
2018/03/05	16	35.24	74	35.80	36.15	-58	4,235	-1.37%
2018/03/02	168	31.74	3	31.03	32.90	165	4,122	4.00%	大買/鉅額交易
2018/03/01	118	30.92	2	30.75	29.95	116	4,050	2.86%	大買/鉅額交易
2018/02/27	180	29.12	72	29.03	30.85	108	3,992	2.71%	大買/鉅額交易
2018/02/26	20	29.22	1	28.95	29.95	19	3,679	0.52%
2018/02/23	1	27.25	4	27.25	27.25	-3	3,293	-0.09%
2018/02/22	2	24.55	20	24.80	24.80	-18	3,299	-0.55%
2018/02/09	3	20.05	0	0.00	19.70	3	3,288	0.09%
2018/02/08	20	19.30	1	18.85	18.80	19	3,239	0.59%
2018/02/06	0	0.00	2	19.63	19.85	-2	3,190	-0.06%
2018/01/31	10	23.60	13	23.13	23.50	-3	3,066	-0.10%
2018/01/30	2	24.38	0	0.00	23.00	2	3,045	0.07%
2018/01/29	1	24.60	5	24.60	24.55	-4	2,943	-0.14%
2018/01/26	0	0.00	20	26.40	24.65	-20	2,861	-0.70%
2018/01/25	3	24.65	14	23.83	24.30	-11	2,600	-0.42%
2018/01/24	0	0.00	9	26.70	26.15	-9	2,351	-0.38%
2018/01/23	12	26.58	5	26.80	24.90	7	2,184	0.32%
2018/01/22	5	24.70	10	25.60	25.70	-5	1,955	-0.26%
2018/01/19	0	0.00	31	23.06	23.40	-31	1,935	-1.60%
2018/01/18	40	24.40	17	23.82	23.45	23	1,952	1.18%
2018/01/17	25	23.10	12	23.22	23.45	13	1,821	0.71%
2018/01/12	2	19.20	0	0.00	19.20	2	1,549	0.13%
2018/01/11	10	19.53	1	19.55	19.15	9	1,572	0.57%
2018/01/10	4	19.61	0	0.00	19.05	4	1,583	0.25%
2018/01/05	5	19.90	0	0.00	19.70	5	1,640	0.30%
2018/01/04	2	19.85	0	0.00	20.10	2	1,644	0.12%