麗臺 (2465)-第一金-桃園券商分點個股進出

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
122.0
漲跌
▼1.5
漲幅
-1.21%
成交量
2,359張
產業
上市電腦週邊類股
379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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	1	120.00	0	0.00	122.00	1	4,761	0.02%
2024/05/03	2	122.50	0	0.00	123.50	2	4,763	0.04%
2024/05/02	1	121.50	0	124.00	124.00	1	4,755	0.02%
2024/04/30	0	0.00	3.3	128.62	131.50	-3.3	4,721	-0.07%
2024/04/29	1	123.00	2	123.50	124.00	-1	4,751	-0.02%
2024/04/26	1	122.00	0	0.00	122.50	1	4,803	0.02%
2024/04/25	3	121.67	2	121.75	124.00	1	4,783	0.02%
2024/04/24	3	128.50	3	130.50	126.00	0	4,745	0.00%
2024/04/23	3	118.84	2	118.00	121.00	1	4,650	0.02%
2024/04/22	4	126.87	1	124.50	124.50	3	4,540	0.07%
2024/04/19	14	137.68	19.1	138.26	138.00	-5.1	4,442	-0.11%
2024/04/18	17	139.47	23	141.46	142.00	-6	4,207	-0.14%
2024/04/17	15	130.63	10	134.50	134.50	5	3,976	0.13%
2024/04/16	2	122.75	0	0.00	122.50	2	3,940	0.05%
2024/04/15	5	141.70	10	140.50	134.50	-5	3,841	-0.13%
2024/04/12	9	135.50	8	135.88	138.00	1	3,667	0.03%
2024/04/11	9	129.00	16	131.78	128.50	-7	3,490	-0.20%
2024/04/10	1	121.00	1	123.00	121.50	0	3,312	0.00%
2024/04/09	3	121.50	1.2	124.08	121.00	1.8	3,307	0.05%
2024/04/08	1	123.00	4	123.88	124.50	-3	3,301	-0.09%
2024/04/03	3	119.17	6	124.17	125.00	-3	3,342	-0.09%
2024/04/02	1	119.50	0	121.00	120.00	1	3,334	0.03%
2024/04/01	5	121.60	6	122.83	123.00	-1	3,321	-0.03%
2024/03/29	3	118.67	4	119.13	120.50	-1	3,301	-0.03%
2024/03/28	2.1	114.02	0	0.00	114.50	2.1	3,276	0.06%
2024/03/27	8	121.06	0	0.00	117.50	8	3,293	0.24%
2024/03/26	1	114.00	11	120.45	123.50	-10	3,228	-0.31%
2024/03/25	4	114.13	0	0.00	112.50	4	3,181	0.13%
2024/03/22	3	122.33	5	122.60	117.50	-2	3,220	-0.06%
2024/03/21	4.1	121.71	0.1	122.50	120.00	4	3,201	0.12%
2024/03/20	2	126.00	0	0.00	124.50	2	3,191	0.06%
2024/03/19	5	128.30	1	133.00	129.00	4	3,227	0.12%
2024/03/18	3	128.50	4	134.88	132.50	-1	3,325	-0.03%
2024/03/15	1.1	125.68	4	128.63	125.50	-2.9	3,317	-0.09%
2024/03/14	13	133.62	2	135.00	132.00	11	3,334	0.33%
2024/03/13	11	146.77	7.2	146.17	145.00	3.8	3,328	0.11%
2024/03/12	6.2	137.95	10.5	140.76	143.00	-4.3	3,294	-0.13%
2024/03/11	4.2	128.57	6	129.25	130.00	-1.8	3,375	-0.05%
2024/03/08	17	134.03	0	0.00	133.50	17	3,349	0.51%
2024/03/07	3	149.01	0.1	163.50	148.00	3	3,298	0.09%
2024/03/06	0	154.00	3	151.33	157.00	-3	3,320	-0.09%
2024/03/05	2	165.80	3.1	158.44	157.00	-1	3,434	-0.03%
2024/03/04	0.1	158.00	0	0.00	160.00	0.1	3,532	0.00%
2024/03/01	0	0.00	0	141.17	146.00	0	3,527	0.00%
2024/02/29	0	0.00	4	143.50	144.00	-4	3,532	-0.11%
2024/02/27	1	131.98	1.1	131.91	133.00	-0.1	3,514	0.00%
2024/02/26	0	0.00	8.1	125.83	126.00	-8.1	3,522	-0.23%
2024/02/23	3	122.33	3	122.67	123.00	0	3,545	0.00%
2024/02/22	0	0.00	2	116.50	119.50	-2	3,597	-0.06%
2024/02/21	2.1	120.37	5.1	121.33	120.00	-3	3,597	-0.08%
2024/02/20	9.2	122.57	2	123.74	121.50	7.1	3,598	0.20%
2024/02/19	5.2	116.30	3	116.50	123.50	2.2	3,590	0.06%
2024/02/15	0	0.00	7	103.50	103.50	-7	3,630	-0.19%
2024/02/05	13	92.58	3.4	91.79	94.40	9.6	3,659	0.26%
2024/02/02	5.1	85.08	18.7	82.49	85.90	-13.6	3,597	-0.38%
2024/02/01	11.5	78.06	21	77.84	78.10	-9.5	3,564	-0.27%
2024/01/31	16.2	77.39	4.2	75.26	78.00	12	3,475	0.34%
2024/01/30	3	70.53	5	71.74	72.90	-2	3,329	-0.06%
2024/01/29	0	0.00	1	66.60	66.30	-1	3,220	-0.03%
2024/01/26	1	68.50	22	68.47	66.70	-21	3,240	-0.65%
2024/01/25	23	70.37	2	70.30	69.60	21	3,269	0.64%
2024/01/24	1	69.51	0	0.00	69.20	1	3,251	0.03%
2024/01/23	6	71.07	5	69.56	71.00	1	3,269	0.03%
2024/01/22	2	65.51	1	64.19	67.60	1	3,212	0.03%
2024/01/19	1	60.70	5	60.76	61.50	-4	3,192	-0.12%
2024/01/18	2	57.10	0	0.00	56.20	2	3,308	0.06%
2024/01/17	0	0.00	1	59.00	56.70	-1	3,442	-0.03%
2024/01/16	1	59.50	0	0.00	59.10	1	3,442	0.03%
2024/01/15	2	60.80	0	0.00	60.80	2	3,445	0.06%
2024/01/12	2	62.20	0	0.00	61.40	2	3,459	0.06%
2024/01/11	0	0.00	2	61.90	64.40	-2	3,500	-0.06%
2024/01/10	0	0.00	3	59.87	59.10	-3	3,521	-0.09%
2024/01/08	0	0.00	1	62.00	60.20	-1	3,616	-0.03%
2024/01/05	1	61.00	4	60.88	60.90	-3	3,711	-0.08%
2024/01/04	6	61.78	3	62.70	61.00	3	3,836	0.08%
2023/12/29	6	64.03	0	0.00	63.40	6	3,984	0.15%
2023/12/28	4	67.38	2	68.65	67.20	2	3,932	0.05%
2023/12/27	4	67.33	0	0.00	67.20	4	3,895	0.10%
2023/12/26	0	0.00	4	68.20	68.60	-4	3,874	-0.10%
2023/12/25	1	68.00	0	0.00	66.90	1	3,850	0.03%
2023/12/22	0	0.00	9	67.28	68.50	-9	3,820	-0.24%
2023/12/21	0	0.00	1	65.90	65.40	-1	3,771	-0.03%
2023/12/20	2	66.60	1.1	67.34	66.30	0.9	3,753	0.02%
2023/12/19	6.3	65.93	1.2	65.63	66.50	5.1	3,725	0.14%
2023/12/18	0	0.00	2.1	68.89	69.20	-2.1	3,635	-0.06%
2023/12/15	0	0.00	3.1	69.14	68.00	-3.1	3,609	-0.09%
2023/12/14	9.2	71.21	5	70.14	71.40	4.2	3,569	0.12%
2023/12/13	8	69.69	6	70.73	70.30	2	3,497	0.06%
2023/12/12	4	65.18	1	65.30	64.90	3	3,360	0.09%
2023/12/11	1	67.50	0	0.00	66.70	1	3,319	0.03%
2023/12/08	5	65.44	15	65.47	65.80	-10	3,247	-0.31%
2023/12/07	18	66.92	0	0.00	66.70	18	3,178	0.57%
2023/12/06	3	69.40	11.3	68.47	69.50	-8.3	3,097	-0.27%
2023/12/05	2	64.05	0	0.00	63.20	2	2,944	0.07%
2023/12/04	1	63.20	4	64.15	62.50	-3	2,886	-0.10%
2023/12/01	0.3	62.00	0	0.00	62.10	0.3	2,815	0.01%
2023/11/30	8	63.26	4	63.30	63.60	4	2,761	0.14%
2023/11/29	2	59.80	6	59.23	59.80	-4	2,624	-0.15%
2023/11/28	0	0.00	0.3	53.97	54.40	-0.3	2,503	-0.01%
2023/11/27	0	0.00	0	54.60	52.60	0	2,487	0.00%
2023/11/24	0.3	54.56	2	54.40	54.20	-1.7	2,472	-0.07%
2023/11/22	2	57.85	2.2	58.08	57.70	-0.2	2,412	-0.01%
2023/11/21	5.2	60.10	0	0.00	59.50	5.2	2,374	0.22%
2023/11/20	1	58.00	6	58.40	58.60	-5	2,308	-0.22%
2023/11/17	4	57.10	0	0.00	58.00	4	2,285	0.17%
2023/11/16	3	58.73	1	58.70	59.00	2	2,237	0.09%
2023/11/15	0	0.00	12	56.88	60.00	-12	2,178	-0.55%
2023/11/14	2	55.50	6	56.48	55.50	-4	2,071	-0.19%
2023/11/13	2	53.80	1	54.80	55.50	1	2,004	0.05%
2023/11/10	6	55.98	0	55.60	54.60	6	1,954	0.31%
2023/11/09	0	54.50	5	55.47	56.90	-5	1,888	-0.27%
2023/11/08	0	53.30	9	52.27	51.80	-9	1,807	-0.50%
2023/11/07	4	52.65	0	0.00	52.70	4	1,794	0.22%
2023/11/06	1	54.00	1	54.20	54.30	0	1,790	0.00%
2023/11/03	1	54.40	0	0.00	53.60	1	1,786	0.06%
2023/11/02	5	55.08	15	54.80	55.30	-10	1,744	-0.57%
2023/11/01	2	52.85	6	52.58	51.60	-4	1,678	-0.24%
2023/10/31	0	55.00	4	55.15	52.50	-4	1,650	-0.24%
2023/10/30	5	55.20	4	55.28	55.00	1	1,588	0.06%
2023/10/27	17	56.49	4	55.98	57.00	13	1,512	0.86%
2023/10/26	18	53.82	9.9	56.31	57.60	8.1	1,417	0.57%
2023/10/25	5	53.58	10	52.85	53.60	-5	1,266	-0.39%
2023/10/23	4	41.88	2	40.85	44.40	2	1,125	0.18%
2023/10/20	1	41.25	3	40.90	40.40	-2	1,123	-0.18%
2023/10/19	6	41.60	13	43.67	42.15	-7	1,105	-0.63%
2023/10/18	2	45.63	0	0.00	45.30	2	1,046	0.19%
2023/10/17	16	49.45	2	49.60	50.30	14	1,009	1.39%
2023/10/16	6	50.50	2	50.40	51.80	4	951	0.42%
2023/10/13	6	51.43	17	50.73	51.50	-11	941	-1.17%
2023/10/12	6	47.99	5	48.04	51.20	1	888	0.11%
2023/10/11	8	45.54	4.4	44.25	46.90	3.6	771	0.47%
2023/10/05	1	39.20	1	39.35	38.80	0	589	0.00%
2023/10/04	1	39.50	2	38.58	39.40	-1	578	-0.17%
2023/10/02	0	0.00	2	37.53	38.25	-2	561	-0.36%
2023/09/21	1	37.00	0	0.00	36.75	1	565	0.18%
2023/09/20	1	37.20	0	0.00	37.15	1	566	0.18%
2023/09/19	0	0.00	2	38.10	38.05	-2	562	-0.36%
2023/09/18	1	38.00	2	37.75	37.80	-1	554	-0.18%
2023/09/14	0	0.00	1	35.70	35.75	-1	536	-0.19%
2023/09/12	0	0.00	1	35.25	35.15	-1	542	-0.18%
2023/09/11	1	35.35	0	0.00	35.30	1	544	0.18%
2023/08/24	0	0.00	10	37.26	36.40	-10	651	-1.54%
2023/08/16	0	0.00	1	35.50	35.45	-1	692	-0.14%
2023/08/15	1	35.10	0	0.00	35.80	1	695	0.14%
2023/08/14	0	0.00	1	35.10	35.05	-1	692	-0.14%
2023/08/11	1	36.45	0	0.00	36.10	1	687	0.15%
2023/08/10	3	37.93	5	38.37	38.05	-2	672	-0.30%
2023/08/09	4	38.83	3	38.90	38.90	1	642	0.16%
2023/08/08	0	35.90	0	0.00	35.40	0	610	0.00%
2023/08/01	1	36.70	1	36.45	36.40	0	603	0.00%
2023/07/31	1	37.35	0	0.00	37.20	1	598	0.17%
2023/07/28	7	37.72	1	37.60	37.30	6	592	1.01%
2023/07/27	1	38.00	0	0.00	38.10	1	585	0.17%
2023/07/26	1	39.15	1	39.60	38.40	0	580	0.00%
2023/07/25	2	40.78	2	38.60	40.55	0	567	0.00%
2023/07/24	2	37.80	0	0.00	37.65	2	545	0.37%
2023/07/20	0	0.00	6.2	40.10	39.45	-6.2	531	-1.17%
2023/07/19	4	40.16	0	0.00	39.90	4	514	0.78%
2023/07/18	2	40.60	2	40.78	38.70	0	498	0.00%
2023/07/17	5	39.98	1	40.80	40.15	4	459	0.87%
2023/07/14	0	0.00	3	36.75	37.40	-3	412	-0.73%
2023/07/12	1	34.65	0	0.00	34.50	1	398	0.25%
2023/07/11	1	35.05	0	0.00	35.35	1	398	0.25%
2023/07/07	0	0.00	1	35.85	35.30	-1	458	-0.22%
2023/07/06	1	36.10	0	0.00	36.10	1	469	0.21%
2023/07/04	0	0.00	2	37.20	36.90	-2	482	-0.41%
2023/06/28	2	36.00	0	0.00	35.70	2	492	0.41%
2023/06/21	1	37.05	1	37.45	37.25	0	527	0.00%
2023/06/15	1	37.10	0	0.00	37.05	1	571	0.18%
2023/06/09	0	0.00	1	38.15	37.80	-1	665	-0.15%
2023/06/02	1	39.05	0	0.00	38.80	1	702	0.14%
2023/05/29	0	0.00	1	37.70	38.30	-1	651	-0.15%
2023/05/26	1	39.30	0	0.00	38.30	1	691	0.14%
2023/05/12	2	33.75	1	33.65	33.80	1	947	0.11%
2023/05/04	0	0.00	10	36.21	36.20	-10	1,135	-0.88%
2023/04/13	0	0.00	2	39.40	39.15	-2	2,733	-0.07%
2023/04/12	1	40.30	0	0.00	40.25	1	2,747	0.04%
2023/03/31	0	0.00	10	39.53	39.40	-10	2,815	-0.36%
2023/03/27	0	40.90	0	0.00	41.15	0	3,142	0.00%
2023/03/24	1	41.15	0	0.00	41.10	1	3,699	0.03%
2023/03/23	0	40.40	11	40.65	40.60	-11	4,090	-0.27%
2023/03/21	13	40.62	4	40.49	40.50	9	4,213	0.21%
2023/03/17	2	39.00	9	38.85	39.05	-7	4,206	-0.17%
2023/03/16	0	0.00	2	38.63	38.20	-2	4,207	-0.05%
2023/03/15	5	40.10	5	40.35	39.80	0	4,208	0.00%
2023/03/14	9	40.40	1	40.80	39.60	8	4,236	0.19%
2023/03/08	1	41.25	0	0.00	41.15	1	4,329	0.02%
2023/03/02	1	40.85	0	0.00	40.90	1	4,541	0.02%
2023/03/01	0	0.00	0.1	41.00	40.90	-0.1	4,640	0.00%
2023/02/24	7	42.24	1.1	41.92	41.55	5.9	4,662	0.13%
2023/02/23	35	42.18	35	41.59	41.30	0	4,660	0.00%
2023/02/21	1	42.15	1	41.55	41.60	0	4,898	0.00%
2023/02/20	0	0.00	1	41.55	41.90	-1	5,087	-0.02%
2023/02/15	0.5	42.00	1	41.10	40.50	-0.5	5,084	-0.01%
2023/02/13	1	41.15	1	40.55	40.40	0	5,272	0.00%
2023/02/09	10	42.60	10	41.85	41.70	0	5,539	0.00%
2023/02/08	0	0.00	2	42.88	42.70	-2	5,560	-0.04%
2023/02/07	1	42.75	0	0.00	42.95	1	5,623	0.02%
2023/02/06	1	42.50	11	42.10	42.35	-10	5,737	-0.17%
2023/02/03	1	42.60	1	42.60	42.30	0	5,878	0.00%
2023/02/02	7	43.31	26	43.34	43.15	-19	6,123	-0.31%
2023/02/01	32	43.96	1	42.45	42.95	31	6,312	0.49%
2023/01/31	1	42.70	1	42.80	44.00	0	6,886	0.00%
2023/01/30	26	43.13	27	44.08	42.60	-1	7,022	-0.01%
2023/01/17	13	41.48	13	41.46	41.00	0	6,917	0.00%
2023/01/16	8	41.65	8	41.45	41.70	0	6,863	0.00%
2023/01/13	10	42.03	14	41.55	40.30	-4	6,717	-0.06%
2023/01/12	13	40.61	14	40.17	40.05	-1	6,721	-0.01%
2023/01/11	2	41.10	1	40.65	40.45	1	6,768	0.01%
2023/01/10	1	40.80	0	0.00	40.30	1	6,693	0.01%
2023/01/09	4	40.63	0	0.00	40.35	4	6,666	0.06%
2023/01/06	10.5	39.96	13	40.17	40.30	-2.5	6,632	-0.04%
2023/01/05	22	40.97	19	41.56	40.55	3	6,605	0.05%
2023/01/04	47	41.39	33	41.16	40.30	14	6,469	0.22%
2023/01/03	32	39.84	44	41.76	41.80	-12	6,225	-0.19%
2022/12/30	1	38.05	3	38.00	38.00	-2	6,066	-0.03%
2022/12/29	1	38.20	2	39.50	38.25	-1	6,047	-0.02%
2022/12/28	1	38.10	1	37.70	37.65	0	5,985	0.00%
2022/12/27	1	38.80	1	39.05	38.80	0	5,971	0.00%
2022/12/26	16	39.75	11.2	38.51	38.50	4.8	5,958	0.08%
2022/12/23	11	37.80	12.2	38.86	38.95	-1.2	5,929	-0.02%
2022/12/22	2	39.25	4.2	38.52	38.75	-2.2	5,915	-0.04%
2022/12/21	2	39.15	3.3	38.73	38.55	-1.3	5,883	-0.02%
2022/12/20	14.9	39.51	5	40.52	38.60	9.9	5,830	0.17%
2022/12/19	5.3	40.97	15.5	40.71	39.35	-10.2	5,665	-0.18%
2022/12/16	41.4	44.40	28	43.07	42.00	13.4	5,589	0.24%
2022/12/15	27.4	41.20	36	42.44	44.20	-8.6	5,024	-0.17%
2022/12/14	2.6	40.20	1.2	39.20	40.20	1.4	4,621	0.03%
2022/12/13	1	36.85	1	37.15	36.55	0	4,495	0.00%
2022/12/12	11	36.59	12	36.60	36.60	-1	4,486	-0.02%
2022/12/09	0	0.00	2	37.43	37.00	-2	4,479	-0.04%
2022/12/08	1	36.75	1	37.05	37.25	0	4,467	0.00%
2022/12/07	2	37.60	5	37.42	36.85	-3	4,464	-0.07%
2022/12/06	2.2	38.57	5	38.34	37.65	-2.8	4,460	-0.06%
2022/12/05	5	39.20	3	38.95	38.25	2	4,431	0.05%
2022/12/02	4	38.13	4	38.21	37.55	0	4,329	0.00%
2022/12/01	2	37.55	3	38.27	38.30	-1	4,301	-0.02%
2022/11/30	4	37.40	3	37.33	37.10	1	4,269	0.02%
2022/11/29	2	36.48	2	36.65	36.85	0	4,256	0.00%
2022/11/28	14	38.82	11	37.80	37.60	3	4,231	0.07%
2022/11/25	36	38.65	37	38.94	38.00	-1	4,194	-0.02%
2022/11/24	3	37.52	6	37.76	37.70	-3	4,058	-0.07%
2022/11/23	23	38.19	22	38.48	37.75	1	4,037	0.02%
2022/11/22	10	36.84	9	36.76	37.10	1	3,941	0.03%
2022/11/21	10	37.84	8	37.59	37.60	2	3,922	0.05%
2022/11/18	16	38.62	17	38.74	38.30	-1	3,880	-0.03%
2022/11/17	16	37.42	16.1	36.57	36.65	-0.1	3,685	0.00%
2022/11/16	21	37.38	19	37.00	38.10	2	3,572	0.06%
2022/11/15	27	35.13	29	34.49	34.75	-2	3,372	-0.06%
2022/11/14	15	34.38	13	34.88	35.30	2	3,334	0.06%
2022/11/11	26	35.56	16	34.67	34.60	10	3,312	0.30%
2022/11/10	30	35.90	31.1	35.26	35.20	-1.1	3,263	-0.03%
2022/11/09	18	36.46	15	37.00	37.00	3	3,196	0.09%
2022/11/07	1	37.60	1.1	37.93	39.20	-0.1	2,845	0.00%
2022/11/04	20	35.35	20	35.75	35.65	0	2,768	0.00%
2022/11/03	1	35.85	0	0.00	36.05	1	2,720	0.04%
2022/11/02	22.1	37.88	23.1	37.19	36.40	-1	2,654	-0.04%
2022/11/01	21.1	36.18	25.1	37.55	39.00	-4	2,507	-0.16%
2022/10/31	38	36.19	36	37.02	37.20	2	2,357	0.08%
2022/10/28	15	35.53	13	35.85	36.40	2	2,091	0.10%
2022/10/27	31	34.11	36	35.03	35.90	-5	1,846	-0.27%
2022/10/26	29	30.70	37.3	32.33	32.70	-8.3	1,228	-0.68%
2022/10/25	10	29.09	9	29.16	29.75	1	1,029	0.10%
2022/10/24	3	28.78	3	28.50	27.60	0	1,055	0.00%
2022/10/21	0	0.00	10	27.95	27.95	-10	1,059	-0.94%
2022/10/20	26	30.96	18	30.69	29.40	8	1,030	0.78%
2022/10/18	1	28.15	1	27.65	27.30	0	792	0.00%
2022/10/03	1	25.05	0	0.00	25.05	1	967	0.10%
2022/09/29	0	0.00	1	25.30	24.95	-1	983	-0.10%
2022/09/26	1	26.30	0	0.00	25.70	1	995	0.10%
2022/09/22	0	0.00	4	28.30	29.20	-4	1,012	-0.40%
2022/09/20	1	29.60	0	0.00	29.60	1	1,017	0.10%
2022/09/15	1	31.60	0	0.00	31.30	1	1,046	0.10%
2022/09/13	0	0.00	1	33.00	32.80	-1	1,065	-0.09%
2022/09/08	0	0.00	1	30.15	30.05	-1	1,073	-0.09%
2022/09/07	1	28.90	1	29.45	29.40	0	1,095	0.00%
2022/09/02	1	32.85	0	0.00	32.50	1	1,121	0.09%
2022/09/01	0	0.00	1	33.20	33.45	-1	1,117	-0.09%
2022/08/29	2	36.43	0	0.00	37.00	2	1,108	0.18%
2022/08/26	1	38.90	1	38.80	38.80	0	1,103	0.00%
2022/08/19	1	37.20	1	37.50	37.70	0	1,115	0.00%
2022/08/09	0	0.00	1	34.40	34.00	-1	1,126	-0.09%
2022/08/05	1	33.20	1	33.30	33.55	0	1,136	0.00%
2022/08/04	1	32.65	0	0.00	32.80	1	1,149	0.09%
2022/08/02	1	33.05	0	0.00	33.00	1	1,171	0.09%
2022/08/01	1	35.40	0	0.00	35.25	1	1,177	0.08%
2022/07/29	1	37.60	1	36.90	36.75	0	1,163	0.00%
2022/07/27	0	0.00	5	34.35	34.85	-5	1,052	-0.48%
2022/07/26	0	0.00	1	34.80	34.65	-1	1,043	-0.10%
2022/07/21	5	38.08	1	37.65	37.45	4	1,059	0.38%
2022/07/20	10	39.67	15	39.20	38.55	-5	1,060	-0.47%
2022/07/19	7	37.49	19	35.43	37.80	-12	947	-1.27%
2022/07/18	19	34.00	0	0.00	34.40	19	914	2.08%
2022/07/08	1	34.65	0	0.00	34.65	1	1,463	0.07%
2022/07/07	1	33.15	10	32.70	33.15	-9	1,463	-0.62%
2022/07/06	13	32.35	3	32.17	31.95	10	1,482	0.67%
2022/06/30	1	35.20	0	0.00	34.65	1	1,516	0.07%
2022/06/29	0	0.00	12	36.55	36.65	-12	1,512	-0.79%
2022/06/28	8	37.90	24	36.98	37.20	-16	1,510	-1.06%
2022/06/27	28	38.59	0	0.00	38.50	28	1,513	1.85%
2022/06/24	0	0.00	3	36.95	36.70	-3	1,538	-0.20%
2022/06/23	14	36.93	12	36.75	36.25	2	1,595	0.13%
2022/06/22	37	37.04	38	36.78	36.10	-1	1,611	-0.06%
2022/06/21	21	38.36	20	39.07	38.95	1	1,606	0.06%
2022/06/17	0	0.00	1	39.30	40.10	-1	1,618	-0.06%
2022/06/16	22	41.60	22	42.35	40.35	0	1,611	0.00%
2022/06/15	25	41.33	43	40.79	40.60	-18	1,595	-1.13%
2022/06/14	20	41.24	0	0.00	40.60	20	1,600	1.25%
2022/06/13	0	0.00	45	44.80	44.70	-45	1,587	-2.84%
2022/06/10	8	45.39	8	45.50	45.80	0	1,590	0.00%
2022/06/09	15	45.51	0	0.00	45.65	15	1,595	0.94%
2022/06/08	50	46.55	20	46.16	45.80	30	1,601	1.87%
2022/06/07	0	0.00	47	45.62	45.60	-47	1,665	-2.82%
2022/06/06	12	45.81	0	0.00	46.00	12	1,677	0.72%
2022/06/02	35	46.34	0	0.00	46.00	35	1,694	2.07%
2022/06/01	22	47.96	22	47.75	47.10	0	1,706	0.00%
2022/05/30	0	0.00	30	47.07	47.10	-30	1,735	-1.73%
2022/05/27	30.7	45.79	0	0.00	45.70	30.7	1,775	1.73%
2022/05/24	0	0.00	1	45.25	45.20	-1	1,882	-0.05%
2022/05/23	0.1	47.70	0	0.00	46.85	0.1	1,886	0.01%
2022/05/20	12	47.40	12	46.87	46.70	0	1,896	0.00%
2022/05/18	0	0.00	4	47.65	47.70	-4	1,902	-0.21%
2022/05/12	0	0.00	10	45.50	45.00	-10	1,945	-0.51%
2022/05/04	1	53.50	0	0.00	53.00	1	2,242	0.04%
2022/05/03	0	0.00	2	53.50	53.30	-2	2,262	-0.09%
2022/04/29	6	55.57	4	54.70	53.60	2	2,297	0.09%
2022/04/27	4	54.50	5	53.54	53.90	-1	2,291	-0.04%
2022/04/26	1	55.90	0	0.00	55.00	1	2,267	0.04%
2022/04/25	1	59.30	0	0.00	57.30	1	2,261	0.04%
2022/04/22	1	61.20	1	60.60	60.60	0	2,254	0.00%
2022/04/21	1	62.20	0	0.00	62.90	1	2,257	0.04%
2022/04/20	16	66.31	12	64.68	64.80	4	2,190	0.18%
2022/04/19	9	64.49	4.1	63.75	63.90	5	2,043	0.24%
2022/04/11	4	58.85	1	56.80	57.00	3	2,148	0.14%
2022/04/07	1	63.80	0	0.00	63.60	1	2,240	0.04%
2022/03/30	0.2	68.00	0	0.00	68.00	0.2	3,086	0.00%
2022/03/29	1	69.20	0	0.00	67.90	1	3,832	0.03%
2022/03/28	17	68.46	43	69.24	69.70	-26	4,079	-0.64%
2022/03/25	1	67.20	0	0.00	66.30	1	4,663	0.02%
2022/03/24	0	0.00	1	66.30	66.10	-1	4,826	-0.02%
2022/03/22	5	64.40	0	0.00	66.60	5	4,843	0.10%
2022/03/21	2	67.10	0	0.00	66.70	2	4,822	0.04%
2022/03/17	4	66.88	4.1	66.86	67.30	-0.1	4,864	0.00%
2022/03/16	1	65.80	0	0.00	64.60	1	4,920	0.02%
2022/03/15	11	66.35	1	66.00	65.60	10	4,928	0.20%
2022/03/11	0	0.00	2	67.10	67.70	-2	4,986	-0.04%
2022/03/10	10	69.22	6	70.93	67.70	4	5,045	0.08%
2022/03/09	0	67.50	0	0.00	67.20	0	5,063	0.00%
2022/03/08	1	65.40	0	66.00	65.60	1	5,187	0.02%
2022/03/07	0	67.50	0	67.80	67.60	0	5,256	0.00%
2022/03/04	1	70.40	2	70.50	70.20	-1	5,406	-0.02%
2022/03/03	4	72.05	4	71.85	71.10	0	5,481	0.00%
2022/03/02	1	71.42	2	72.50	71.70	-1	5,657	-0.02%
2022/03/01	1	72.80	2	72.35	72.10	-1	5,790	-0.02%
2022/02/24	11	68.77	0	0.00	67.10	11	5,764	0.19%
2022/02/22	1	69.60	0	0.00	69.00	1	5,852	0.02%
2022/02/17	2	71.40	1	72.00	71.20	1	6,154	0.02%
2022/02/16	2	71.90	1	73.20	71.10	1	6,222	0.02%
2022/02/15	0	0.00	1	71.00	70.20	-1	6,317	-0.02%
2022/02/14	3	69.37	1	69.80	70.20	2	6,499	0.03%
2022/02/10	20	74.60	21	74.73	73.30	-1	7,015	-0.01%
2022/02/09	2	74.85	1	74.90	74.60	1	7,431	0.01%
2022/02/08	13	71.51	18	72.66	73.50	-5	7,529	-0.07%
2022/02/07	0	0.00	1	67.10	66.90	-1	7,484	-0.01%
2022/01/26	1	64.30	1	65.30	64.80	0	7,542	0.00%
2022/01/25	1	65.60	1	64.80	64.80	0	7,579	0.00%
2022/01/24	1	65.20	1	65.90	68.00	0	7,634	0.00%
2022/01/21	8	69.66	4	68.90	68.00	4	7,660	0.05%
2022/01/20	0	0.00	1	71.00	70.90	-1	7,676	-0.01%
2022/01/18	1	72.10	0	0.00	71.60	1	7,760	0.01%
2022/01/17	0	73.00	3	72.53	73.30	-3	7,787	-0.04%
2022/01/14	3	70.67	0	0.00	70.20	3	7,868	0.04%
2022/01/13	1	72.50	1	73.60	72.30	0	8,059	0.00%
2022/01/12	1	73.40	2	72.30	72.20	-1	8,186	-0.01%
2022/01/11	2	72.70	0	0.00	71.00	2	8,384	0.02%
2022/01/10	2	74.50	1	74.60	75.80	1	8,639	0.01%
2022/01/07	2	76.45	0	0.00	75.80	2	8,678	0.02%
2022/01/06	7	80.14	3	80.80	79.80	4	8,682	0.05%
2022/01/05	8	81.04	12	81.27	82.50	-4	8,643	-0.05%
2022/01/04	10	78.96	278	78.77	78.60	-268	8,630	-3.11%	大賣/鉅額交易
2022/01/03	10	78.69	146	78.86	78.80	-136	8,762	-1.55%	大賣/鉅額交易
2021/12/30	2	79.30	2	79.45	78.80	0	8,757	0.00%
2021/12/29	1	81.70	2	82.15	82.40	-1	8,684	-0.01%
2021/12/28	40	83.61	44	82.94	81.50	-4	8,620	-0.05%
2021/12/27	14	83.34	11	81.98	81.60	3	8,458	0.04%
2021/12/24	193	90.68	71	90.06	85.80	122	8,300	1.47%	大買/鉅額交易
2021/12/23	370	95.27	143	93.84	91.20	227	7,870	2.88%	大買/大賣/鉅額交易
2021/12/22	29	85.64	41	87.04	89.10	-12	7,134	-0.17%
2021/12/21	92	80.63	57	79.79	81.00	35	6,863	0.51%
2021/12/20	9	74.57	33	76.04	77.50	-24	6,229	-0.39%
2021/12/17	12	71.54	10	70.81	70.50	2	6,051	0.03%
2021/12/16	5	71.34	4	71.45	71.30	1	6,048	0.02%
2021/12/15	0	0.00	1.1	70.40	70.50	-1.1	6,037	-0.02%
2021/12/13	1	71.90	3	72.57	71.80	-2	6,025	-0.03%
2021/12/10	6	71.83	2	74.10	71.40	4	6,000	0.07%
2021/12/09	4	71.83	5	71.44	71.00	-1	5,936	-0.02%
2021/12/08	1	71.90	2	72.25	70.60	-1	5,925	-0.02%
2021/12/07	2	71.25	3	70.60	70.50	-1	5,896	-0.02%
2021/12/06	7	71.20	5	71.52	71.50	2	5,887	0.03%
2021/12/03	14	75.14	18	74.81	74.30	-4	5,880	-0.07%
2021/12/02	25	74.85	5	75.00	74.40	20	5,873	0.34%
2021/12/01	14	73.50	21	75.04	74.90	-7	5,966	-0.12%
2021/11/30	8	73.13	13	75.61	74.20	-5	5,906	-0.08%
2021/11/29	6	69.65	6	69.63	70.40	0	5,787	0.00%
2021/11/26	27	74.61	2	75.55	72.60	25	5,815	0.43%
2021/11/25	15	72.91	7	73.99	75.80	8	5,628	0.14%
2021/11/24	0	0.00	6	71.95	70.30	-6	5,460	-0.11%
2021/11/23	4	70.40	3	69.17	69.40	1	5,432	0.02%
2021/11/22	5	71.54	2	71.90	71.10	3	5,434	0.06%
2021/11/19	5	73.22	4	73.83	72.60	1	5,467	0.02%
2021/11/18	24	73.88	26	73.05	73.00	-2	5,460	-0.04%
2021/11/17	4	70.43	2	71.20	71.50	2	5,360	0.04%
2021/11/16	16	75.11	13	74.20	73.40	3	5,261	0.06%
2021/11/15	4	73.33	1.2	74.53	73.20	2.9	5,175	0.06%
2021/11/12	11	75.57	10	74.70	73.00	1	5,118	0.02%
2021/11/11	20	77.27	20	76.51	74.60	0	5,017	0.00%
2021/11/10	25.9	77.08	25	77.64	76.10	1	4,839	0.02%
2021/11/09	22.1	78.33	18	78.54	77.20	4.1	4,664	0.09%
2021/11/08	35	72.09	39	73.82	75.90	-4	4,319	-0.09%
2021/11/05	34	68.09	27	70.46	70.10	7	3,921	0.18%
2021/11/04	1	65.00	0	0.00	64.90	1	3,670	0.03%
2021/11/03	0	0.00	1	65.90	66.10	-1	3,776	-0.03%
2021/11/02	11	67.21	1	67.40	64.40	10	3,739	0.27%
2021/11/01	2.2	65.30	3	66.37	66.60	-0.8	3,697	-0.02%
2021/10/29	3	64.57	6	65.10	65.00	-3	3,629	-0.08%
2021/10/28	2	61.15	33	61.00	61.60	-31	3,580	-0.87%
2021/10/27	1	61.60	2	62.85	63.10	-1	3,550	-0.03%
2021/10/26	19	65.34	17	63.10	62.10	2	3,551	0.06%
2021/10/25	25	66.10	21	65.60	65.60	4	3,514	0.11%
2021/10/22	4	65.28	11	65.17	67.10	-7	3,549	-0.20%
2021/10/21	34	70.92	5	70.42	67.70	29	3,560	0.81%
2021/10/20	20	70.05	28.2	68.02	67.60	-8.2	3,367	-0.24%
2021/10/19	8.1	70.14	8.1	68.96	68.90	0	3,238	0.00%
2021/10/18	12.2	66.74	18	68.22	69.50	-5.8	3,036	-0.19%
2021/10/15	29	62.22	25	62.29	63.40	4	2,777	0.14%
2021/10/14	17	60.64	22	60.97	60.70	-5	2,737	-0.18%
2021/10/13	1	60.60	1	58.50	58.10	0	2,676	0.00%
2021/10/12	6	61.48	4	63.63	60.10	2	2,665	0.08%
2021/10/08	3	62.80	3	61.30	60.60	0	2,537	0.00%
2021/10/07	10	59.55	0	0.00	60.60	10	2,416	0.41%
2021/10/06	3	56.20	3	55.90	55.10	0	2,415	0.00%
2021/10/05	4	53.93	5	53.82	54.80	-1	2,481	-0.04%
2021/10/04	4	56.90	4	55.43	53.10	0	2,610	0.00%
2021/09/29	2	55.80	5	56.46	55.50	-3	2,717	-0.11%
2021/09/28	3	59.43	3	59.20	58.30	0	2,771	0.00%
2021/09/27	1	60.20	1	61.40	60.10	0	2,793	0.00%
2021/09/23	2	61.30	0	0.00	61.30	2	2,891	0.07%
2021/09/22	1	59.10	1	60.60	62.00	0	2,941	0.00%
2021/09/14	1	62.70	1	63.40	62.20	0	3,226	0.00%
2021/09/09	11	63.69	12	63.10	63.70	-1	3,501	-0.03%
2021/09/08	4	62.05	3	62.77	62.40	1	3,536	0.03%
2021/09/07	12	68.78	33	66.35	65.70	-21	3,547	-0.59%
2021/09/06	22	70.94	21	73.61	67.30	1	3,535	0.03%
2021/09/02	21	67.11	15	66.29	65.40	6	3,426	0.18%
2021/09/01	15	66.95	17	67.79	67.00	-2	3,483	-0.06%
2021/08/31	2	63.00	1	62.80	62.80	1	3,401	0.03%
2021/08/30	6	65.70	5	65.00	64.20	1	3,439	0.03%
2021/08/26	1	68.00	5	68.34	67.40	-4	3,665	-0.11%
2021/08/25	28	68.79	10	68.02	67.20	18	3,858	0.47%
2021/08/24	4	68.95	6.1	69.26	65.70	-2.1	3,944	-0.05%
2021/08/23	4	64.00	4	63.00	65.40	0	3,962	0.00%
2021/08/19	2	59.60	4	60.10	58.50	-2	4,144	-0.05%
2021/08/18	5	60.84	1	58.20	62.00	4	4,241	0.09%
2021/08/17	1	61.40	6	60.77	59.10	-5	4,303	-0.12%
2021/08/16	6	62.78	2	62.95	62.70	4	4,337	0.09%
2021/08/13	6	62.80	10	61.32	61.20	-4	4,369	-0.09%
2021/08/12	9	64.94	1	65.30	64.80	8	4,411	0.18%
2021/08/11	1	67.40	0	0.00	65.40	1	4,464	0.02%
2021/08/10	5	69.96	3	72.47	70.80	2	4,467	0.04%
2021/08/09	5	72.82	6.1	73.02	74.10	-1.1	4,437	-0.02%
2021/08/06	0	0.00	3	67.40	67.40	-3	4,384	-0.07%
2021/08/05	1	61.10	1	61.80	61.30	0	4,427	0.00%
2021/08/04	1	61.00	2	61.10	61.00	-1	4,517	-0.02%
2021/08/03	1	59.90	1	59.60	59.70	0	4,718	0.00%
2021/08/02	0.1	62.40	1	63.80	61.60	-1	4,716	-0.02%
2021/07/30	2	62.40	0.2	63.00	60.80	1.8	4,748	0.04%
2021/07/29	3	64.57	3	65.70	64.60	0	4,801	0.00%
2021/07/28	5	66.32	0	0.00	67.20	5	4,832	0.10%
2021/07/27	2.1	68.46	7	67.74	69.70	-4.9	4,809	-0.10%
2021/07/26	3	59.60	2	61.50	63.40	1	4,735	0.02%
2021/07/23	2	57.50	2	57.90	57.70	0	4,757	0.00%
2021/07/22	4	58.20	3	58.63	58.70	1	4,785	0.02%
2021/07/21	2	59.10	3	57.80	55.70	-1	4,814	-0.02%
2021/07/20	3	60.57	1	60.30	60.20	2	4,853	0.04%
2021/07/19	4	63.95	2	63.15	62.90	2	4,876	0.04%
2021/07/16	3	64.83	2	65.60	63.70	1	4,896	0.02%
2021/07/15	1	63.60	0	0.00	66.20	1	4,891	0.02%
2021/07/14	2	63.30	5	62.64	62.00	-3	4,885	-0.06%
2021/07/13	2	65.70	7	68.66	65.50	-5	4,863	-0.10%
2021/07/12	11	68.70	9	69.34	67.60	2	4,837	0.04%
2021/07/09	13.2	75.31	0	0.00	75.00	13.2	4,756	0.28%
2021/07/08	2	82.40	3	81.80	83.00	-1	4,632	-0.02%
2021/07/07	1	77.70	1	78.50	76.90	0	4,588	0.00%
2021/07/06	2	78.65	3	78.63	78.50	-1	4,582	-0.02%
2021/07/05	2	82.20	3	80.00	82.50	-1	4,562	-0.02%
2021/07/02	3	77.97	1	78.50	76.60	2	4,661	0.04%
2021/07/01	3	77.23	7.4	76.86	78.70	-4.4	4,658	-0.09%
2021/06/30	10	80.90	1	81.90	77.20	9	4,646	0.19%
2021/06/29	5	81.96	10	81.22	79.60	-5	4,731	-0.11%
2021/06/28	13	83.38	8	84.78	85.40	5	4,773	0.10%
2021/06/25	15	88.74	6	88.03	87.30	9	4,727	0.19%
2021/06/24	7	82.99	1	85.00	86.90	6	4,705	0.13%
2021/06/23	6	85.38	6.1	84.20	79.00	-0.1	4,682	0.00%
2021/06/22	7.2	91.81	131	89.22	87.00	-123.8	4,645	-2.66%	大賣/鉅額交易
2021/06/21	25	89.54	30	86.40	95.80	-5	4,597	-0.11%
2021/06/18	16	94.25	7	91.09	92.10	9	4,582	0.20%
2021/06/17	11.1	86.77	10.1	82.82	89.30	1	4,638	0.02%
2021/06/16	25.2	82.90	22	82.16	81.20	3.2	4,717	0.07%
2021/06/15	30	76.86	8	79.75	81.40	22	4,733	0.46%
2021/06/11	9	74.43	14	73.70	74.00	-5	4,736	-0.11%
2021/06/10	10	74.37	5	75.50	74.50	5	4,819	0.10%
2021/06/09	27	70.55	7.1	69.82	70.90	19.9	4,875	0.41%
2021/06/08	0	0.00	1	65.00	64.50	-1	4,903	-0.02%
2021/06/07	7	63.83	0	63.00	62.50	7	4,942	0.14%
2021/06/04	12	68.58	0	0.00	67.30	12	4,937	0.24%
2021/06/03	6	67.07	3	68.23	71.50	3	4,914	0.06%
2021/06/02	65.1	69.26	12	68.22	65.00	53.1	4,778	1.11%
2021/06/01	8	60.99	18	62.30	63.40	-10	4,598	-0.22%
2021/05/31	6	54.47	7	53.09	57.70	-1	4,552	-0.02%
2021/05/28	11	55.25	10	52.88	54.80	1	4,484	0.02%
2021/05/27	10	52.29	8	50.36	52.50	2	4,395	0.05%
2021/05/26	10	48.25	7	48.09	51.50	3	4,319	0.07%
2021/05/25	7	44.50	1	44.75	46.95	6	4,262	0.14%
2021/05/24	1	39.00	8	42.22	42.70	-7	4,311	-0.16%
2021/05/21	7	43.50	0	0.00	43.00	7	4,493	0.16%
2021/05/20	0	0.00	2	41.70	41.85	-2	4,463	-0.04%
2021/05/19	2	40.25	5	40.24	44.00	-3	4,517	-0.07%
2021/05/18	0	0.00	3	38.98	41.30	-3	4,457	-0.07%
2021/05/17	1	38.00	0	0.00	37.55	1	4,411	0.02%
2021/05/14	4	39.89	0	0.00	41.70	4	4,362	0.09%
2021/05/13	3	44.20	0	0.00	44.15	3	4,279	0.07%
2021/05/12	0	0.00	7	49.05	49.05	-7	4,204	-0.17%
2021/05/11	8	54.38	12	54.30	54.50	-4	4,109	-0.10%
2021/05/10	0	0.00	4	49.70	49.70	-4	3,911	-0.10%
2021/05/07	7	44.09	7	44.42	45.20	0	3,913	0.00%
2021/05/06	7	44.49	0	0.00	42.50	7	3,879	0.18%
2021/05/04	1	41.00	0	0.00	41.75	1	3,732	0.03%
2021/05/03	1	45.80	3	44.90	44.00	-2	3,690	-0.05%
2021/04/29	10	47.62	5	47.34	46.50	5	3,672	0.14%
2021/04/28	4	50.93	4	51.80	50.00	0	3,638	0.00%
2021/04/27	7	51.33	2	50.75	50.10	5	3,617	0.14%
2021/04/26	9	47.49	0	0.00	50.00	9	3,556	0.25%
2021/04/23	1	45.50	0	0.00	45.50	1	3,482	0.03%
2021/04/22	0	0.00	13	44.17	41.40	-13	3,449	-0.38%
2021/04/20	0	0.00	1	45.10	48.00	-1	3,442	-0.03%
2021/04/19	0	0.00	1	49.95	49.95	-1	3,447	-0.03%
2021/04/15	0	0.00	3	53.00	53.50	-3	3,498	-0.09%
2021/04/12	0	0.00	5	56.50	56.80	-5	3,561	-0.14%
2021/04/09	0	0.00	4	54.90	54.00	-4	3,594	-0.11%
2021/04/08	17	57.87	4.2	55.36	57.80	12.8	3,583	0.36%
2021/04/07	0.3	57.80	0	57.80	57.80	0.2	3,434	0.01%
2021/04/06	5	51.50	0	0.00	52.60	5	3,452	0.14%
2021/04/01	5	46.86	9	46.73	47.90	-4	3,489	-0.11%
2021/03/31	6	42.35	8	41.29	43.55	-2	3,407	-0.06%
2021/03/30	3	39.73	1	40.95	39.60	2	3,364	0.06%
2021/03/29	8	40.51	4	40.19	39.65	4	3,415	0.12%
2021/03/26	0	0.00	27	39.28	38.80	-27	3,483	-0.78%
2021/03/25	17	38.37	21	38.74	38.30	-4	3,625	-0.11%
2021/03/24	31	38.17	31	38.65	38.80	0	3,769	0.00%
2021/03/23	24	38.07	24	39.34	36.55	0	3,795	0.00%
2021/03/22	32	39.30	16	40.26	39.25	16	3,688	0.43%
2021/03/19	28	39.48	18.1	38.87	40.70	9.9	3,563	0.28%
2021/03/18	12	36.45	25	36.48	37.00	-13	3,440	-0.38%
2021/03/17	13	34.66	6	35.04	34.55	7	3,386	0.21%
2021/03/16	24.1	35.04	28	34.74	34.55	-3.9	3,337	-0.12%
2021/03/15	15	34.27	4	34.36	36.05	11	3,253	0.34%
2021/03/12	8	29.58	16.2	30.49	32.80	-8.2	3,148	-0.26%
2021/03/11	4	29.90	4	29.31	29.90	0	3,097	0.00%
2021/03/09	2	26.73	0.1	26.50	27.55	1.9	3,101	0.06%
2021/03/08	6.2	27.56	19	27.26	27.30	-12.8	3,076	-0.42%
2021/03/05	9	26.21	81	26.22	26.35	-72	3,054	-2.36%
2021/03/04	10	27.03	6	27.33	27.60	4	3,027	0.13%
2021/03/03	29	24.12	1	24.00	25.10	28	2,973	0.94%
2021/03/02	20	25.35	0	24.25	24.25	20	2,980	0.67%
2021/02/26	20	24.90	1	24.95	24.90	19	3,010	0.63%
2021/02/25	0	0.00	22	25.90	25.50	-22	3,038	-0.72%
2021/02/24	24	24.93	2	25.70	26.00	22	3,064	0.72%
2021/02/23	36	25.67	20	25.65	26.45	16	3,080	0.52%
2021/02/22	0	0.00	2	24.05	24.05	-2	3,022	-0.07%
2021/02/19	6	21.79	64	21.59	21.90	-58	3,121	-1.86%
2021/02/02	1	16.15	1	16.15	16.20	0	3,397	0.00%
2021/02/01	12	16.25	0	0.00	16.30	12	3,552	0.34%
2021/01/25	0	0.00	8	17.46	17.80	-8	3,588	-0.22%
2021/01/22	12	16.85	10	16.90	17.20	2	3,581	0.06%
2021/01/20	20	18.08	2	19.00	17.90	18	3,572	0.50%
2021/01/19	0	0.00	1	19.75	19.45	-1	3,554	-0.03%
2021/01/18	5	19.47	0	0.00	19.50	5	3,565	0.14%
2021/01/15	4	20.25	0	0.00	20.20	4	3,595	0.11%
2021/01/14	0	0.00	1	21.30	21.00	-1	3,647	-0.03%
2021/01/12	2	20.90	0	0.00	20.40	2	3,644	0.05%
2021/01/11	0	0.00	3	22.47	21.70	-3	3,618	-0.08%
2021/01/08	2	21.90	4	21.78	21.30	-2	3,585	-0.06%
2021/01/06	2	20.85	0	0.00	20.20	2	3,541	0.06%
2021/01/05	3	21.67	0	0.00	21.50	3	3,508	0.09%
2021/01/04	8	22.70	8	23.17	22.50	0	3,474	0.00%
2020/12/31	4	22.18	0	0.00	21.95	4	3,450	0.12%
2020/12/30	1	22.20	5	22.58	22.25	-4	3,459	-0.12%
2020/12/29	0	0.00	35	22.32	22.25	-35	3,439	-1.02%
2020/12/28	27	22.94	13	23.22	23.20	14	3,388	0.41%
2020/12/25	11	22.00	4	22.48	21.50	7	3,312	0.21%
2020/12/24	8	22.81	2	22.50	22.50	6	3,261	0.18%
2020/12/23	1	23.00	13	23.27	23.45	-12	3,220	-0.37%
2020/12/22	21	22.81	11	22.35	21.85	10	3,177	0.31%
2020/12/21	24	23.59	6	21.95	24.20	18	3,095	0.58%
2020/12/18	12	21.88	10	21.92	22.00	2	3,014	0.07%
2020/12/17	2	20.00	31	20.00	20.00	-29	2,932	-0.99%
2020/12/16	0	0.00	1	18.20	18.20	-1	2,899	-0.03%
2020/12/14	2	18.70	3	18.68	18.65	-1	2,887	-0.03%
2020/12/11	31	18.28	0	0.00	17.90	31	2,877	1.08%
2020/12/10	0	0.00	8	19.07	18.60	-8	2,861	-0.28%
2020/12/09	8	19.01	0	0.00	18.95	8	2,854	0.28%
2020/12/07	3	19.98	0	0.00	19.90	3	2,779	0.11%
2020/12/04	0	0.00	12	20.10	20.10	-12	2,718	-0.44%
2020/12/02	11	18.74	0	0.00	18.65	11	2,611	0.42%
2020/12/01	0	0.00	10	19.47	19.35	-10	2,588	-0.39%
2020/11/30	10	19.05	0	0.00	19.20	10	2,578	0.39%
2020/11/27	2	18.80	12	18.90	19.10	-10	2,569	-0.39%
2020/11/26	1	19.80	1	19.85	19.85	0	2,541	0.00%
2020/11/25	0	0.00	2	20.80	20.30	-2	2,513	-0.08%
2020/11/24	1	20.25	11	20.10	19.90	-10	2,478	-0.40%
2020/11/23	11	20.99	3	21.02	20.75	8	2,474	0.32%
2020/11/20	16	20.74	2	20.05	21.45	14	2,439	0.57%
2020/11/19	4	20.59	5	21.15	21.10	-1	2,305	-0.04%
2020/11/18	2	18.35	9	18.63	19.25	-7	2,149	-0.33%
2020/11/17	1	17.40	0	0.00	17.50	1	2,088	0.05%
2020/11/16	7	17.92	2	18.00	18.00	5	2,132	0.23%
2020/11/13	0	0.00	5	18.55	18.65	-5	2,113	-0.24%
2020/11/12	2	17.15	1	17.30	17.10	1	2,035	0.05%
2020/11/11	2	18.40	2	18.18	18.30	0	2,018	0.00%
2020/11/10	6	17.55	116	17.16	19.20	-110	2,027	-5.43%	大賣/鉅額交易
2020/11/09	9	18.35	4	18.34	18.55	5	1,940	0.26%
2020/11/05	110	15.24	0	0.00	15.40	110	1,739	6.32%	大買/鉅額交易
2020/11/04	0	0.00	1	14.95	14.85	-1	1,741	-0.06%
2020/11/02	0	0.00	115	14.63	14.60	-115	1,733	-6.63%	大賣/鉅額交易
2020/10/29	1	15.10	1	15.25	15.30	0	1,714	0.00%
2020/10/28	1	15.65	44	15.98	15.60	-43	1,703	-2.52%
2020/10/23	13	16.14	9	16.07	15.80	4	1,668	0.24%
2020/10/22	10	16.28	0	0.00	16.85	10	1,643	0.61%
2020/10/21	1	15.25	7	15.13	15.70	-6	1,597	-0.38%
2020/10/20	5	14.95	0	0.00	15.00	5	1,577	0.32%
2020/10/19	0	0.00	6	14.50	14.55	-6	1,566	-0.38%
2020/10/16	0	0.00	1	14.80	14.45	-1	1,563	-0.06%
2020/10/15	0	0.00	1	15.10	15.10	-1	1,549	-0.06%
2020/10/13	1	14.75	3	15.37	15.35	-2	1,533	-0.13%
2020/10/12	3	15.10	0	0.00	14.60	3	1,515	0.20%
2020/10/08	0	0.00	5	15.19	15.20	-5	1,502	-0.33%
2020/10/07	0	0.00	2	15.60	15.60	-2	1,474	-0.14%
2020/09/30	135	14.07	0	0.00	14.35	135	1,511	8.93%	大買/鉅額交易
2020/09/29	0	0.00	70	14.04	13.90	-70	1,557	-4.49%
2020/09/28	10	14.20	0	0.00	13.95	10	1,585	0.63%
2020/09/25	81	15.27	16	14.58	14.50	65	1,571	4.13%
2020/09/24	0	0.00	2	15.73	15.95	-2	1,524	-0.13%
2020/09/23	2	16.55	7	16.86	16.70	-5	1,482	-0.34%
2020/09/22	6	15.77	13	14.15	16.00	-7	1,379	-0.51%
2020/09/21	15	14.16	13	14.27	14.55	2	1,255	0.16%
2020/09/16	0	0.00	2	13.40	13.35	-2	1,194	-0.17%
2020/09/15	13	13.62	0	0.00	13.40	13	1,188	1.09%
2020/09/10	0	0.00	5	12.65	12.70	-5	1,142	-0.44%
2020/09/09	0	0.00	8	13.38	13.10	-8	1,123	-0.71%
2020/09/08	6	14.20	0	0.00	13.85	6	1,100	0.55%
2020/09/07	0	0.00	1	13.80	13.85	-1	1,091	-0.09%
2020/09/04	0	0.00	10	13.88	13.80	-10	1,085	-0.92%
2020/09/02	10	14.68	4	14.40	14.30	6	1,055	0.57%
2020/09/01	5	14.48	0	0.00	14.60	5	1,039	0.48%
2020/08/31	5	13.95	0	0.00	13.90	5	1,016	0.49%
2020/08/28	2	14.15	0	0.00	14.20	2	1,004	0.20%
2020/08/27	11	14.91	8	14.78	14.70	3	984	0.30%
2020/08/26	8	14.29	29	15.14	15.15	-21	939	-2.24%
2020/08/25	3	14.05	1	13.80	13.85	2	904	0.22%
2020/08/24	5	13.97	0	0.00	13.95	5	913	0.55%
2020/08/21	30	14.54	20	14.15	14.50	10	890	1.12%
2020/08/20	31	13.00	19	13.96	14.50	12	827	1.45%
2020/08/19	0	0.00	1	13.35	13.35	-1	728	-0.14%
2020/08/18	7	11.94	0	0.00	12.15	7	694	1.01%
2020/08/17	2	12.65	0	0.00	12.15	2	681	0.29%
2020/08/14	2	12.35	0	0.00	12.75	2	656	0.30%
2020/08/10	7	10.85	0	0.00	11.30	7	515	1.36%
2020/07/27	0	0.00	1	11.00	11.25	-1	524	-0.19%
2020/07/20	2	9.77	0	0.00	10.15	2	486	0.41%
2020/07/10	2	11.35	9	11.20	11.10	-7	464	-1.51%
2020/07/09	6	11.85	0	0.00	12.10	6	446	1.34%
2020/07/08	4	10.73	0	0.00	11.65	4	393	1.02%
2020/07/07	4	10.38	0	0.00	10.60	4	347	1.15%
2020/06/24	0	0.00	0.5	9.23	9.29	-0.5	303	-0.17%
2020/03/13	0	7.40	0	0.00	7.37	0	171	0.00%
2020/02/19	0	0.00	0	10.40	10.45	0	169	-0.01%
2020/01/30	0	0.00	2	10.30	10.00	-2	171	-1.17%
2020/01/06	2	11.15	0	0.00	11.15	2	208	0.96%
2019/12/19	0	0.00	0.5	11.05	11.10	-0.5	217	-0.23%
2019/10/28	0	0.00	1	11.85	12.00	-1	295	-0.34%
2019/10/24	1	10.90	0	0.00	10.90	1	259	0.39%
2019/10/23	0	0.00	5	11.05	11.05	-5	269	-1.85%
2019/09/12	0	0.00	2	11.45	11.45	-2	651	-0.31%
2019/08/22	2	11.35	0	0.00	11.35	2	824	0.24%
2019/08/21	0	0.00	1	11.45	11.55	-1	850	-0.12%
2019/08/12	0	0.00	7.6	12.26	12.30	-7.6	908	-0.83%
2019/08/07	5	12.95	0	0.00	12.85	5	898	0.56%
2019/08/06	0	0.00	10	13.40	13.35	-10	897	-1.11%
2019/08/02	10	13.30	0	0.00	13.10	10	886	1.13%
2019/07/24	0	0.00	5	13.25	13.80	-5	867	-0.58%
2019/07/17	5	13.00	2	13.10	13.05	3	845	0.35%
2019/07/12	2	13.45	5	13.70	13.45	-3	834	-0.36%
2019/07/11	1	13.75	0	0.00	13.60	1	828	0.12%
2019/07/09	2	13.23	0	0.00	13.15	2	731	0.27%
2019/07/04	0	0.00	4	13.08	13.10	-4	815	-0.49%
2019/07/03	4	13.02	0	0.00	13.00	4	888	0.45%
2019/06/28	0	0.00	1	13.35	13.30	-1	930	-0.11%
2019/06/27	0	0.00	2	14.20	13.90	-2	918	-0.22%
2019/06/26	2	14.25	0	0.00	14.30	2	874	0.23%
2019/06/25	2	13.05	0	0.00	13.10	2	838	0.24%
2019/06/24	0	0.00	3	13.45	13.50	-3	831	-0.36%
2019/06/21	0	0.00	1	13.20	12.90	-1	810	-0.12%
2019/06/20	0	0.00	5	12.85	12.80	-5	805	-0.62%
2019/06/19	3	12.80	0	0.00	12.75	3	809	0.37%
2019/06/18	5	13.20	1	13.05	13.00	4	810	0.49%
2019/06/13	1	12.20	0	0.00	12.25	1	810	0.12%
2019/06/11	0	12.15	0	0.00	12.15	0	846	0.00%
2019/05/30	1	12.90	0	0.00	12.75	1	876	0.11%
2019/05/23	0	0.00	1	12.10	12.10	-1	751	-0.13%
2019/05/22	1	12.90	4	12.95	12.85	-3	742	-0.40%
2019/04/16	2	12.00	0	0.00	12.00	2	717	0.28%
2019/04/11	1	12.30	0	0.00	12.30	1	689	0.15%
2019/04/09	3	13.20	0	0.00	14.05	3	604	0.50%
2019/04/03	2	11.70	3	11.60	11.65	-1	484	-0.21%
2019/03/28	0	10.90	0	0.00	11.00	0	485	0.00%
2019/03/27	0	10.90	0	0.00	11.00	0	482	0.00%
2019/03/15	0	11.30	0	0.00	11.30	0	409	0.00%
2019/03/14	0	0.00	1	11.60	11.45	-1	386	-0.26%
2019/03/13	0	0.00	6	11.25	11.20	-6	366	-1.64%
2019/03/12	6	11.05	2	11.25	11.25	4	354	1.13%
2019/03/11	2	10.85	0	0.00	11.65	2	327	0.61%
2019/01/21	0	11.05	0	0.00	11.05	0	254	0.00%
2019/01/11	0	0.00	4	11.14	11.00	-4	240	-1.66%
2019/01/10	4	11.30	0	0.00	11.25	4	236	1.69%
2018/10/12	1	10.90	0	0.00	10.80	1	343	0.29%
2018/10/08	0	0.00	3	12.30	12.50	-3	360	-0.83%
2018/10/04	3	13.80	0	0.00	13.55	3	357	0.84%
2018/09/07	0	0.00	2	15.65	15.10	-2	505	-0.40%
2018/08/15	0	16.40	0	0.00	16.25	0	630	0.00%
2018/08/10	0	0.00	2	18.20	18.00	-2	644	-0.31%
2018/08/09	2	19.10	0	0.00	19.00	2	644	0.31%
2018/07/25	2	20.75	0	0.00	20.60	2	824	0.24%
2018/07/20	0	0.00	5	19.05	19.10	-5	875	-0.57%
2018/07/18	8	20.16	0	0.00	20.00	8	890	0.90%
2018/07/05	0	0.00	5	20.50	19.30	-5	1,134	-0.44%
2018/07/04	5	20.80	0	0.00	20.80	5	1,188	0.42%
2018/06/28	0	0.00	5	19.50	19.25	-5	1,626	-0.31%
2018/06/27	5	20.25	0	0.00	20.25	5	1,621	0.31%
2018/06/12	0	0.00	1	21.85	21.55	-1	1,660	-0.06%
2018/06/11	1	21.65	0	0.00	21.65	1	1,666	0.06%
2018/06/08	1	22.00	0	0.00	22.05	1	1,690	0.06%
2018/06/05	0	0.00	2	22.48	22.95	-2	1,760	-0.11%
2018/06/04	0	0.00	5	22.35	22.40	-5	1,794	-0.28%
2018/06/01	5	22.30	0	0.00	22.45	5	1,836	0.27%
2018/05/31	1	22.00	0	0.00	22.10	1	1,892	0.05%
2018/05/30	0	0.00	4	22.04	22.65	-4	2,019	-0.20%
2018/05/29	1	21.95	21	21.58	21.50	-20	2,097	-0.95%
2018/05/28	1	22.00	6	22.00	22.00	-5	2,175	-0.23%
2018/05/24	1	22.60	1	22.30	22.50	0	3,014	0.00%
2018/05/23	2	22.50	0	0.00	22.45	2	3,053	0.07%
2018/05/22	0	0.00	2	23.33	23.25	-2	3,122	-0.06%
2018/05/15	10	23.40	0	0.00	23.15	10	3,267	0.31%
2018/05/14	2	22.75	0	0.00	22.75	2	3,305	0.06%
2018/05/11	0	0.00	1	23.85	23.55	-1	3,311	-0.03%
2018/05/10	2	25.50	1	25.00	25.30	1	3,322	0.03%
2018/05/08	1	22.10	0	0.00	22.10	1	3,312	0.03%
2018/05/03	0	0.00	1	22.60	22.50	-1	3,775	-0.03%
2018/04/27	1	23.70	0	0.00	23.75	1	4,466	0.02%
2018/04/26	0	0.00	1	21.80	21.60	-1	4,506	-0.02%
2018/04/23	0	0.00	3	23.57	23.45	-3	5,023	-0.06%
2018/04/19	2	23.55	1	23.95	23.95	1	5,041	0.02%
2018/04/18	1	23.25	0	0.00	23.50	1	5,002	0.02%
2018/04/16	1	22.20	0	0.00	22.70	1	4,975	0.02%
2018/04/13	1	23.80	1	24.50	22.60	0	4,971	0.00%
2018/04/12	1	24.30	0	0.00	23.75	1	4,929	0.02%
2018/04/11	4	25.95	77.6	25.40	23.55	-73.6	4,911	-1.50%
2018/04/10	1	25.90	2	26.43	25.65	-1	4,865	-0.02%
2018/04/09	36	30.89	4	31.01	28.45	32	4,793	0.67%
2018/04/03	31	29.99	11	30.32	31.60	20	4,689	0.43%
2018/04/02	3	29.25	0	0.00	29.25	3	4,389	0.07%
2018/03/31	1	25.80	2	25.80	26.60	-1	4,380	-0.02%
2018/03/30	0	0.00	1	26.00	24.20	-1	4,328	-0.02%
2018/03/29	1	25.10	0	0.00	24.85	1	4,327	0.02%
2018/03/28	0	23.60	0	0.00	23.60	0	4,323	0.00%
2018/03/27	2.1	23.60	0	0.00	23.60	2.1	4,318	0.05%
2018/03/23	6	21.40	0	0.00	21.15	6	4,358	0.14%
2018/03/20	1	21.60	0	0.00	22.20	1	4,360	0.02%
2018/03/19	1	21.65	0	0.00	22.20	1	4,347	0.02%
2018/03/14	2.5	24.95	1	24.35	24.95	1.5	4,301	0.03%
2018/03/13	2	26.05	3	25.93	26.30	-1	4,289	-0.02%
2018/03/12	1	25.80	0	0.00	25.80	1	4,271	0.02%
2018/03/09	1	28.65	0	0.00	28.65	1	4,247	0.02%
2018/03/08	0	0.00	5	35.90	31.80	-5	4,323	-0.12%
2018/03/07	7	36.42	6	38.35	35.30	1	4,309	0.02%
2018/03/06	5	36.35	7	35.61	36.80	-2	4,280	-0.05%
2018/03/05	12	35.50	1	36.10	36.15	11	4,235	0.26%
2018/03/02	3	31.90	1	30.60	32.90	2	4,122	0.05%
2018/03/01	5	30.53	8	30.66	29.95	-3	4,050	-0.07%
2018/02/27	75	28.89	85	29.42	30.85	-10	3,992	-0.25%
2018/02/26	82	29.72	55	28.84	29.95	27	3,679	0.73%
2018/02/23	2	27.25	0	0.00	27.25	2	3,293	0.06%
2018/02/22	7	24.50	2	24.75	24.80	5	3,299	0.15%
2018/02/21	3	22.30	0	0.00	22.55	3	3,233	0.09%
2018/02/12	4	20.01	4	20.23	20.50	0	3,267	0.00%
2018/02/09	21	18.09	22	18.64	19.70	-1	3,288	-0.03%
2018/02/08	20	19.16	20	19.20	18.80	0	3,239	0.00%
2018/02/07	2	20.45	2	20.50	20.00	0	3,214	0.00%
2018/02/06	4	19.79	4	19.64	19.85	0	3,190	0.00%
2018/02/05	20	21.13	20	21.50	21.70	0	3,143	0.00%
2018/02/02	7	23.26	5	22.80	22.55	2	3,125	0.06%
2018/02/01	7	23.11	7	22.91	22.95	0	3,097	0.00%
2018/01/31	16	23.49	17	23.24	23.50	-1	3,066	-0.03%
2018/01/30	30	23.35	29	24.09	23.00	1	3,045	0.03%
2018/01/29	14	24.53	14	24.46	24.55	0	2,943	0.00%
2018/01/26	15	24.76	13	24.86	24.65	2	2,861	0.07%
2018/01/25	8	23.64	14	23.98	24.30	-6	2,600	-0.23%
2018/01/24	8	25.45	10	26.45	26.15	-2	2,351	-0.09%
2018/01/23	38	26.25	10	26.07	24.90	28	2,184	1.28%
2018/01/22	0	0.00	2	25.70	25.70	-2	1,955	-0.10%
2018/01/19	0	23.25	0	0.00	23.40	0	1,935	0.00%
2018/01/18	4	23.66	5	24.25	23.45	-1	1,952	-0.05%
2018/01/17	5	23.40	1	23.45	23.45	4	1,821	0.22%
2018/01/16	36	20.02	36	20.34	21.35	0	1,537	0.00%
2018/01/11	10	19.60	0	0.00	19.15	10	1,572	0.64%
2018/01/10	0	0.00	145	19.77	19.05	-145	1,583	-9.15%	大賣/鉅額交易
2018/01/09	40	20.26	57	20.12	19.90	-17	1,602	-1.06%
2018/01/08	3	19.80	0	0.00	19.60	3	1,636	0.18%
2018/01/05	80	19.85	10	19.75	19.70	70	1,640	4.27%
2018/01/04	10	19.83	0	0.00	20.10	10	1,644	0.61%
2018/01/02	7	19.85	0	0.00	19.90	7	1,641	0.43%