麗清 (3346)-合庫券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
38.55
漲跌
▲0.05
漲幅
+0.13%
成交量
272張
產業
上市汽車類股
198人加入追蹤

立即追蹤
本地時間:13:30

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

麗清 (3346)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/11/20	0	0.00	3	37.30	37.40	-3	365	-0.82%
2024/11/06	0	0.00	15	38.24	38.50	-15	379	-3.95%
2024/11/05	0	0.00	5	37.80	37.70	-5	384	-1.30%
2024/10/28	6	39.33	0	0.00	39.20	6	438	1.37%
2024/10/25	0	0.00	12	39.85	39.75	-12	442	-2.71%
2024/10/24	1	39.80	0	0.00	39.35	1	452	0.22%
2024/10/07	0	0.00	1	40.10	40.25	-1	768	-0.13%
2024/10/01	1	37.65	0	0.00	37.95	1	756	0.13%
2024/09/23	1	38.20	1	38.00	38.40	0	812	0.00%
2024/09/18	2	38.43	2	37.65	37.45	0	824	0.00%
2024/09/13	0	0.00	2	36.68	36.95	-2	825	-0.24%
2024/09/12	2	36.10	2	35.98	36.05	0	834	0.00%
2024/09/11	4	36.20	4	35.65	35.65	0	842	0.00%
2024/09/10	4	37.69	2	37.23	36.20	2	849	0.24%
2024/09/05	0	0.00	1	37.20	36.55	-1	862	-0.12%
2024/09/04	1	36.60	0	0.00	36.70	1	878	0.11%
2024/08/30	1	39.80	0	0.00	39.80	1	881	0.11%
2024/08/19	0	0.00	1	38.55	38.70	-1	930	-0.11%
2024/08/09	1	37.05	29	36.99	37.10	-28	989	-2.83%
2024/08/07	0	0.00	2	36.50	36.30	-2	1,019	-0.20%
2024/08/05	2	35.98	0	0.00	34.85	2	1,059	0.19%
2024/08/01	0	0.00	1	39.75	40.10	-1	1,045	-0.10%
2024/07/30	1	38.20	0	0.00	39.40	1	1,047	0.10%
2024/07/22	1	41.50	0	0.00	41.20	1	1,024	0.10%
2024/07/18	0	0.00	1	43.10	43.00	-1	1,010	-0.10%
2024/07/15	1	44.60	5	44.50	44.80	-4	1,013	-0.39%
2024/07/12	5	44.73	0	0.00	44.50	5	1,004	0.50%
2024/07/11	2	45.95	2	45.53	45.35	0	992	0.00%
2024/07/10	1	44.85	1	44.50	44.50	0	947	0.00%
2024/07/08	1	43.00	0	0.00	43.00	1	910	0.11%
2024/07/03	0	0.00	1	43.30	43.10	-1	960	-0.10%
2024/06/18	20	42.87	0	0.00	42.95	20	1,081	1.85%
2024/06/17	1	42.85	0	0.00	42.95	1	1,081	0.09%
2024/06/07	0	0.00	2	41.95	42.45	-2	1,131	-0.18%
2024/06/04	0.2	41.55	0	0.00	41.55	0.2	1,257	0.02%
2024/06/03	1	41.25	0	0.00	41.25	1	1,385	0.07%
2024/05/31	1	41.65	0	0.00	41.35	1	1,428	0.07%
2024/05/23	4	41.95	0	0.00	41.70	4	1,607	0.25%
2024/05/22	1	42.95	2	43.05	42.40	-1	1,618	-0.06%
2024/05/20	1	41.35	9	41.68	41.40	-8	1,658	-0.48%
2024/05/17	1	41.55	0	0.00	41.70	1	1,669	0.06%
2024/05/14	1	41.90	0	0.00	42.30	1	1,711	0.06%
2024/05/13	2	42.20	1	42.00	42.00	1	1,721	0.06%
2024/05/09	0	0.00	3	42.65	42.25	-3	1,649	-0.18%
2024/05/08	1	41.85	0	0.00	42.85	1	1,648	0.06%
2024/05/07	1	41.95	0	0.00	42.05	1	1,648	0.06%
2024/05/06	1	42.15	0	0.00	42.20	1	1,648	0.06%
2024/04/30	0	0.00	7	43.05	42.80	-7	1,677	-0.42%
2024/04/29	5	42.70	5	42.65	42.75	0	1,684	0.00%
2024/04/26	10	41.88	0	0.00	41.60	10	1,686	0.59%
2024/04/25	0	0.00	1	41.35	41.30	-1	1,695	-0.06%
2024/04/24	0	0.00	2	42.25	42.10	-2	1,710	-0.12%
2024/04/23	1	41.35	0	0.00	41.20	1	1,738	0.06%
2024/04/22	1	41.80	0	0.00	41.60	1	1,748	0.06%
2024/04/19	22	42.10	0	0.00	42.10	22	1,756	1.25%
2024/04/18	10	44.28	1	44.00	44.05	9	1,733	0.52%
2024/04/16	14	45.10	4	44.54	43.85	10	1,770	0.56%
2024/04/15	16	46.57	0	0.00	46.20	16	1,903	0.84%
2024/04/12	1	47.55	0	0.00	47.55	1	1,897	0.05%
2024/04/11	1	48.20	0	0.00	47.90	1	1,917	0.05%
2024/04/10	2	47.60	0	0.00	47.60	2	1,911	0.10%
2024/04/09	2	47.85	0	0.00	48.05	2	1,942	0.10%
2024/04/08	5	47.84	0	0.00	48.20	5	1,975	0.25%
2024/04/01	0	0.00	4	48.80	48.70	-4	2,202	-0.18%
2024/03/29	1	47.75	0	0.00	47.60	1	2,403	0.04%
2024/03/27	1	47.45	0	0.00	47.55	1	3,194	0.03%
2024/03/26	1	47.25	0	0.00	47.00	1	3,454	0.03%
2024/03/22	1	47.55	2	47.85	48.00	-1	3,466	-0.03%
2024/03/21	4	47.93	0	0.00	47.85	4	3,509	0.11%
2024/03/20	1	48.55	0	0.00	48.15	1	3,618	0.03%
2024/03/18	1	48.25	0	0.00	49.00	1	3,811	0.03%
2024/03/15	3	48.20	0	0.00	48.05	3	3,838	0.08%
2024/03/14	6	49.11	0	0.00	48.85	6	3,885	0.15%
2024/03/12	5	50.56	5	50.70	50.50	0	3,899	0.00%
2024/03/11	0	50.90	1	50.80	50.40	-1	3,890	-0.03%
2024/03/08	0	0.00	6	49.80	49.25	-6	3,868	-0.16%
2024/03/07	42	48.40	146	48.27	48.05	-104	3,797	-2.74%	大賣/鉅額交易
2024/03/06	120	51.97	0	0.00	51.90	120	3,686	3.26%	大買/鉅額交易
2024/03/01	1	51.60	2	51.40	51.50	-1	3,608	-0.03%
2024/02/27	3	50.60	2	50.40	50.40	1	3,565	0.03%
2024/02/26	0	0.00	7	51.10	50.80	-7	3,543	-0.20%
2024/02/23	5	49.95	0	0.00	49.75	5	3,512	0.14%
2024/02/22	0	0.00	3	50.40	50.40	-3	3,507	-0.09%
2024/02/19	0	0.00	20	49.80	49.50	-20	3,444	-0.58%
2024/02/16	0	0.00	4	49.88	49.80	-4	3,445	-0.12%
2024/02/15	1	47.70	0	0.00	47.70	1	3,422	0.03%
2024/02/05	1	47.45	0	0.00	47.65	1	3,420	0.03%
2024/02/02	1	48.40	0	0.00	48.20	1	3,452	0.03%
2024/02/01	1	48.25	0	0.00	48.20	1	3,482	0.03%
2024/01/29	0	0.00	2	49.00	49.10	-2	3,495	-0.06%
2024/01/26	2	48.68	0	0.00	48.50	2	3,504	0.06%
2024/01/25	3	49.33	0	0.00	49.40	3	3,508	0.09%
2024/01/24	0	0.00	5	50.12	49.70	-5	3,536	-0.14%
2024/01/23	0	0.00	5	49.94	49.70	-5	3,552	-0.14%
2024/01/22	1	49.00	1	49.10	49.10	0	3,551	0.00%
2024/01/19	1	48.00	0	0.00	48.00	1	3,575	0.03%
2024/01/18	2	47.65	0	0.00	48.10	2	3,593	0.06%
2024/01/17	4	48.45	0	0.00	47.95	4	3,623	0.11%
2024/01/16	2	49.55	0	0.00	49.60	2	3,613	0.06%
2024/01/15	0	0.00	3	50.60	50.30	-3	3,616	-0.08%
2024/01/10	1	49.30	0	0.00	49.50	1	3,708	0.03%
2024/01/09	10	50.02	0	0.00	49.85	10	3,804	0.26%
2024/01/08	0	0.00	2	51.80	51.80	-2	3,686	-0.05%
2024/01/05	20	50.90	1	51.00	51.00	19	3,773	0.50%
2024/01/04	4	50.45	0	0.00	50.40	4	3,873	0.10%
2024/01/03	0	0.00	3	51.03	51.20	-3	3,894	-0.08%
2024/01/02	3	52.70	0	0.00	52.90	3	3,864	0.08%
2023/12/29	7	52.91	2	52.70	52.70	5	3,855	0.13%
2023/12/28	0	0.00	5	53.96	53.20	-5	3,837	-0.13%
2023/12/27	1	54.80	2	54.85	54.40	-1	3,825	-0.03%
2023/12/26	3	54.37	4	54.83	55.00	-1	3,681	-0.03%
2023/12/25	4	54.20	2	54.00	53.90	2	3,465	0.06%
2023/12/22	17	53.17	17	53.77	53.10	0	3,201	0.00%
2023/12/21	0	0.00	1	52.10	51.80	-1	2,656	-0.04%
2023/12/20	0	0.00	11	47.11	47.45	-11	2,405	-0.46%
2023/12/18	0	0.00	1	48.90	48.35	-1	2,405	-0.04%
2023/12/14	7	48.34	1	48.15	48.75	6	2,280	0.26%
2023/12/13	2	46.25	1	46.85	46.60	1	2,145	0.05%
2023/12/11	3	47.40	0	0.00	46.60	3	2,135	0.14%
2023/12/08	0	0.00	2	47.65	47.80	-2	2,328	-0.09%
2023/12/07	2	46.00	3	47.15	46.10	-1	2,470	-0.04%
2023/12/04	3	47.05	0	0.00	46.85	3	2,550	0.12%
2023/11/24	1	46.45	0	0.00	46.45	1	2,535	0.04%
2023/11/23	0	0.00	10	47.30	46.75	-10	2,531	-0.39%
2023/11/15	6	47.15	0	0.00	47.00	6	2,521	0.24%
2023/11/13	1	45.90	0	0.00	46.00	1	2,512	0.04%
2023/11/08	1	48.35	0	0.00	48.75	1	2,466	0.04%
2023/11/02	2	48.30	1	48.20	48.30	1	2,578	0.04%
2023/11/01	0	0.00	2	48.00	47.40	-2	2,577	-0.08%
2023/10/27	21	50.61	1	50.20	49.90	20	2,642	0.76%
2023/10/26	2	51.60	1	51.30	51.00	1	2,692	0.04%
2023/10/25	1	52.00	0	0.00	51.70	1	2,745	0.04%
2023/10/24	1	50.50	0	0.00	50.70	1	2,792	0.04%
2023/10/23	5	50.40	1	50.20	49.85	4	2,804	0.14%
2023/10/20	0	0.00	3	50.00	49.80	-3	2,821	-0.11%
2023/10/19	2	51.75	0	0.00	51.70	2	2,819	0.07%
2023/10/18	5	51.92	0	0.00	51.70	5	2,843	0.18%
2023/10/17	2	54.10	20	54.27	53.30	-18	2,895	-0.62%
2023/10/16	5	53.40	7	52.81	52.90	-2	2,862	-0.07%
2023/10/13	2	53.15	3	52.93	52.70	-1	2,911	-0.03%
2023/10/12	0	0.00	9	52.73	52.30	-9	2,881	-0.31%
2023/10/11	0	0.00	1	50.70	49.90	-1	2,775	-0.04%
2023/10/05	1	51.00	1	51.00	51.00	0	2,833	0.00%
2023/10/04	0	0.00	1	50.20	50.40	-1	2,910	-0.03%
2023/10/03	2	50.45	7	50.36	50.30	-5	3,164	-0.16%
2023/10/02	1	48.45	1	49.00	49.10	0	3,265	0.00%
2023/09/26	2	48.85	1	49.05	48.70	1	3,444	0.03%
2023/09/25	1	47.70	2	49.00	49.00	-1	3,546	-0.03%
2023/09/20	1	49.05	0	0.00	48.20	1	3,632	0.03%
2023/09/19	3	48.67	4	48.83	48.95	-1	3,645	-0.03%
2023/09/18	0	0.00	2	49.50	49.30	-2	3,629	-0.06%
2023/09/15	5	49.89	0	0.00	49.90	5	3,628	0.14%
2023/09/14	3	49.72	5	49.78	50.20	-2	3,628	-0.06%
2023/09/13	25	50.94	22	51.51	49.15	3	3,596	0.08%
2023/09/12	2	50.40	4	49.34	50.30	-2	3,399	-0.06%
2023/09/11	1	47.80	0	0.00	46.85	1	3,346	0.03%
2023/09/08	0	0.00	1	49.20	48.75	-1	3,464	-0.03%
2023/09/07	1	48.50	0	0.00	47.55	1	3,616	0.03%
2023/09/04	4	46.83	0	0.00	46.80	4	4,011	0.10%
2023/09/01	2	47.10	3	46.80	47.10	-1	4,124	-0.02%
2023/08/29	3	43.88	2	44.00	44.00	1	4,271	0.02%
2023/08/23	0	0.00	3	45.85	46.00	-3	4,261	-0.07%
2023/08/18	1	46.80	0	0.00	46.40	1	4,272	0.02%
2023/08/10	1	48.00	0	0.00	48.00	1	4,258	0.02%
2023/08/04	1	48.30	0	0.00	48.50	1	4,156	0.02%
2023/08/02	2	48.80	0	0.00	48.50	2	4,147	0.05%
2023/08/01	4	52.10	6	53.07	50.70	-2	4,079	-0.05%
2023/07/31	4	52.40	11	54.44	52.50	-7	4,016	-0.17%
2023/07/28	10	53.19	0	0.00	53.60	10	3,932	0.25%
2023/07/27	3	53.97	3	53.80	54.40	0	3,849	0.00%
2023/07/26	0	0.00	1	51.60	51.50	-1	3,752	-0.03%
2023/07/24	0	0.00	1	51.50	51.50	-1	3,684	-0.03%
2023/07/21	0	0.00	1	51.20	52.40	-1	3,651	-0.03%
2023/07/20	7.2	52.53	6	54.22	52.50	1.2	3,610	0.03%
2023/07/18	2	50.80	10	50.97	50.40	-8	3,406	-0.23%
2023/07/17	12	51.18	9	53.20	53.30	3	3,327	0.09%
2023/07/14	6.5	51.49	5	51.10	51.00	1.5	3,253	0.05%
2023/07/13	12.3	51.34	17	50.98	50.80	-4.7	3,249	-0.15%
2023/07/12	3	52.43	6	52.70	51.90	-3	3,187	-0.09%
2023/07/11	2.5	53.26	4	52.93	52.10	-1.5	3,133	-0.05%
2023/07/10	30.5	54.56	18	53.93	53.20	12.5	3,051	0.41%
2023/07/07	35	51.65	79.8	53.79	54.40	-44.8	2,787	-1.61%
2023/07/06	9	52.02	9	52.28	52.10	0	2,646	0.00%
2023/07/05	1	52.10	3	52.37	51.60	-2	2,591	-0.08%
2023/07/04	50	51.59	0	0.00	51.90	50	2,507	1.99%
2023/07/03	3	50.97	51	50.12	51.20	-48	2,448	-1.96%
2023/06/30	4	47.40	0	0.00	49.20	4	2,343	0.17%
2023/06/27	1	46.40	2	47.00	46.75	-1	2,245	-0.04%
2023/06/16	28	47.43	1	47.15	47.20	27	2,398	1.13%
2023/06/15	41	48.21	23	48.17	48.05	18	2,356	0.76%
2023/06/14	6	48.67	30	49.32	49.65	-24	2,268	-1.06%
2023/06/13	19	48.02	36	48.37	48.25	-17	2,161	-0.79%
2023/06/12	51	46.48	56	47.66	47.05	-5	2,031	-0.25%
2023/06/09	2	44.90	17	44.31	44.80	-15	1,803	-0.83%
2023/06/08	18	43.31	1	44.65	43.20	17	1,740	0.98%
2023/06/07	5	45.15	5.1	44.85	45.05	-0.1	1,638	-0.01%
2023/06/06	19	44.64	98.1	44.42	44.95	-79.1	1,529	-5.17%
2023/06/05	0	0.00	2	42.60	42.35	-2	1,398	-0.14%
2023/06/02	1	42.35	0	0.00	42.20	1	1,399	0.07%
2023/06/01	0	0.00	2	42.95	42.95	-2	1,406	-0.14%
2023/05/31	0	0.00	0.1	41.05	41.10	-0.1	1,436	0.00%
2023/05/26	2	40.80	0	0.00	40.50	2	1,531	0.13%
2023/05/24	0	0.00	2	42.38	42.30	-2	1,542	-0.13%
2023/05/23	1	42.30	1	41.65	42.30	0	1,570	0.00%
2023/05/19	1	40.20	0	0.00	40.55	1	1,600	0.06%
2023/05/05	1	37.90	0	0.00	38.20	1	1,585	0.06%
2023/04/27	0	0.00	58	38.01	38.55	-58	1,698	-3.41%
2023/04/24	5	38.70	0	0.00	38.40	5	1,698	0.29%
2023/04/21	11	39.70	1	38.45	38.35	10	1,727	0.58%
2023/04/20	1	41.00	0	0.00	40.30	1	1,705	0.06%
2023/04/19	1	42.10	0	0.00	42.00	1	1,678	0.06%
2023/04/11	25	43.25	0	0.00	42.60	25	1,598	1.56%
2023/04/10	5	42.75	0	0.00	42.70	5	1,597	0.31%
2023/03/29	58	43.10	3	43.65	43.10	55	1,612	3.41%
2023/03/28	17	43.36	0	0.00	43.25	17	1,624	1.05%
2023/03/27	0	0.00	20	44.10	44.05	-20	1,606	-1.24%
2023/03/24	1	44.05	22.1	44.04	44.40	-21.1	1,643	-1.28%
2023/03/23	7	43.00	0	0.00	42.85	7	1,608	0.44%
2023/03/22	21	43.07	9	43.71	42.75	12	1,604	0.75%
2023/03/21	0	0.00	4	42.50	42.40	-4	1,578	-0.25%
2023/03/20	0	0.00	1	42.35	42.35	-1	1,625	-0.06%
2023/03/16	0	0.00	1	42.25	40.25	-1	1,702	-0.06%
2023/03/13	1	40.75	5	41.03	41.35	-4	1,667	-0.24%
2023/03/10	0	0.00	1	40.50	40.85	-1	1,655	-0.06%
2023/03/09	2	40.63	2	40.45	40.25	0	1,677	0.00%
2023/03/08	0	0.00	2	40.80	41.35	-2	1,665	-0.12%
2023/03/06	0	0.00	1	41.10	40.75	-1	1,664	-0.06%
2023/03/03	1	40.50	2	40.45	40.90	-1	1,637	-0.06%
2023/03/02	1	40.35	2	41.30	41.35	-1	1,574	-0.06%
2023/03/01	2	39.80	17	38.78	39.65	-15	1,516	-0.99%
2023/02/24	13	38.65	4	39.08	38.40	9	1,489	0.60%
2023/02/22	3	39.20	15	39.00	39.10	-12	1,472	-0.82%
2023/02/21	5	39.81	1	39.15	39.15	4	1,465	0.27%
2023/02/20	25	39.85	13	40.14	39.80	12	1,429	0.84%
2023/02/07	0	0.00	1	38.65	38.50	-1	1,438	-0.07%
2023/02/06	1	39.25	0	0.00	38.60	1	1,441	0.07%
2023/02/03	0	0.00	1	38.40	38.65	-1	1,428	-0.07%
2023/02/02	2	38.73	1	38.70	38.70	1	1,421	0.07%
2023/02/01	0.1	38.50	1	38.60	38.75	-0.9	1,416	-0.06%
2023/01/31	3	38.00	0	0.00	38.50	3	1,402	0.21%
2023/01/16	1	35.00	0	0.00	34.90	1	1,348	0.07%
2023/01/13	5	36.18	0	0.00	35.25	5	1,358	0.37%
2023/01/12	1	36.30	0	0.00	36.40	1	1,351	0.07%
2023/01/10	1	36.45	0	0.00	36.45	1	1,338	0.07%
2023/01/05	1	35.50	1	36.10	35.40	0	1,379	0.00%
2023/01/03	1	34.80	0	0.00	34.75	1	1,413	0.07%
2022/12/30	1	34.60	0	0.00	34.50	1	1,433	0.07%
2022/12/23	0	0.00	1	37.75	38.00	-1	1,509	-0.07%
2022/12/21	0	0.00	1	38.30	38.40	-1	1,539	-0.06%
2022/12/20	13	37.50	5	37.25	36.95	8	1,555	0.51%
2022/12/16	6	39.26	4	38.66	38.55	2	1,621	0.12%
2022/12/15	2	38.70	30	38.45	38.85	-28	1,556	-1.80%
2022/12/13	1	36.80	0	0.00	36.30	1	1,644	0.06%
2022/12/12	4	37.94	1	37.80	37.40	3	1,687	0.18%
2022/12/09	30	38.20	0	0.00	37.90	30	1,802	1.66%
2022/12/08	0	0.00	2	36.10	36.75	-2	1,825	-0.11%
2022/12/07	1	36.35	1	37.10	35.85	0	1,817	0.00%
2022/12/06	0	0.00	1	37.20	36.35	-1	1,918	-0.05%
2022/12/02	0	0.00	25	36.20	36.35	-25	1,939	-1.29%
2022/12/01	25	35.96	2	36.00	35.80	23	1,933	1.19%
2022/11/30	0	0.00	2	34.15	34.10	-2	1,915	-0.10%
2022/11/29	2	32.98	2	33.75	33.90	0	1,935	0.00%
2022/11/24	0	0.00	3	32.25	32.35	-3	2,010	-0.15%
2022/11/23	3	32.23	0	0.00	32.15	3	2,070	0.14%
2022/11/18	0	0.00	3	32.25	31.65	-3	2,314	-0.13%
2022/11/17	3	32.15	0	0.00	32.15	3	2,335	0.13%
2022/11/16	2	31.88	0	0.00	31.40	2	2,472	0.08%
2022/11/15	0	0.00	1	31.25	31.70	-1	2,504	-0.04%
2022/11/10	0	0.00	1	30.90	31.15	-1	2,747	-0.04%
2022/11/08	2	30.70	0	0.00	30.95	2	2,929	0.07%
2022/11/07	2	30.18	0	0.00	30.15	2	3,194	0.06%
2022/10/24	1	31.00	0	0.00	30.40	1	3,163	0.03%
2022/10/21	0	0.00	1	30.00	29.60	-1	3,184	-0.03%
2022/10/20	0	0.00	3	30.20	30.35	-3	3,170	-0.09%
2022/10/19	3	32.55	0	0.00	31.10	3	3,162	0.09%
2022/10/18	1	31.00	0	0.00	31.40	1	3,138	0.03%
2022/10/17	1	31.35	4	30.53	31.85	-3	3,131	-0.10%
2022/10/14	0	0.00	3	31.90	31.85	-3	3,114	-0.10%
2022/10/13	1	32.10	0	0.00	31.15	1	3,099	0.03%
2022/10/12	3	33.77	0	0.00	33.45	3	3,073	0.10%
2022/10/11	0	0.00	4	34.63	33.70	-4	3,056	-0.13%
2022/10/04	2	38.25	0	0.00	38.25	2	2,958	0.07%
2022/10/03	1	36.60	2	37.18	37.25	-1	2,936	-0.03%
2022/09/30	3	36.27	0	0.00	36.45	3	2,909	0.10%
2022/09/27	3	37.65	1	37.55	37.50	2	2,812	0.07%
2022/09/26	2	38.55	5	37.80	37.65	-3	2,775	-0.11%
2022/09/23	1	43.75	4	42.85	40.50	-3	2,735	-0.11%
2022/09/22	4	42.80	4	42.63	42.95	0	2,672	0.00%
2022/09/21	4	42.75	4	42.45	42.70	0	2,655	0.00%
2022/09/20	8	43.77	3	43.20	42.70	5	2,631	0.19%
2022/09/19	2	42.28	1	43.25	41.50	1	2,484	0.04%
2022/09/16	7	43.60	8	43.93	42.90	-1	2,407	-0.04%
2022/09/15	6	43.45	6	43.57	42.50	0	2,209	0.00%
2022/09/13	1	42.65	4	43.74	42.10	-3	2,061	-0.15%
2022/09/08	1	39.15	0	0.00	41.10	1	1,885	0.05%
2022/09/07	1	39.00	0	0.00	39.25	1	1,850	0.05%
2022/09/05	0	0.00	1	42.00	40.00	-1	1,820	-0.05%
2022/09/02	0	0.00	3	42.30	41.90	-3	1,788	-0.17%
2022/09/01	0	0.00	1	42.30	41.50	-1	1,761	-0.06%
2022/08/31	2	42.40	11	42.19	42.40	-9	1,728	-0.52%
2022/08/30	5	42.14	2	41.83	42.50	3	1,675	0.18%
2022/08/29	4	40.29	4	40.46	41.50	0	1,613	0.00%
2022/08/26	9	41.66	6	41.87	41.25	3	1,563	0.19%
2022/08/25	0	0.00	1	40.15	40.00	-1	1,403	-0.07%
2022/08/24	2	39.70	1	39.45	40.00	1	1,405	0.07%
2022/08/23	3	40.07	5	41.14	39.60	-2	1,379	-0.14%
2022/08/19	4	40.48	0	0.00	40.35	4	1,220	0.33%
2022/08/18	5	40.74	17	40.59	40.60	-12	1,204	-1.00%
2022/08/17	2	39.38	4	39.16	39.60	-2	1,100	-0.18%
2022/08/16	1	39.30	1	39.05	40.00	0	995	0.00%
2022/08/15	26	39.12	23	38.87	39.35	3	938	0.32%
2022/08/12	7	36.91	19	37.84	37.35	-12	795	-1.51%
2022/07/22	1	32.25	0	0.00	31.05	1	425	0.23%
2022/07/11	1	30.00	0	0.00	30.10	1	451	0.22%
2022/06/01	2	34.63	1	34.75	34.55	1	507	0.20%
2022/05/30	2	33.55	0	0.00	33.15	2	467	0.43%
2022/05/26	1	33.00	0	0.00	33.00	1	443	0.23%
2022/04/18	1	34.75	0	0.00	34.60	1	408	0.25%
2022/04/15	0	0.00	1	35.75	35.50	-1	406	-0.25%
2022/04/13	1	36.80	0	0.00	36.10	1	411	0.24%
2022/04/11	1	36.90	0	0.00	36.30	1	406	0.25%
2022/04/08	0	0.00	2	35.15	35.10	-2	384	-0.52%
2022/03/31	1	36.40	0	0.00	36.20	1	395	0.25%
2022/03/28	4	35.84	0	0.00	35.65	4	392	1.02%
2022/03/18	0	0.00	10	37.55	38.00	-10	478	-2.09%
2022/03/16	4	35.50	0	0.00	35.40	4	603	0.66%
2022/03/15	2	36.13	0	0.00	36.10	2	613	0.33%
2022/03/14	2	37.30	0	0.00	37.10	2	615	0.33%
2022/03/09	1	37.75	0	0.00	38.10	1	620	0.16%
2022/03/07	0	0.00	2	39.10	39.20	-2	623	-0.32%
2022/03/04	1	40.60	0	0.00	40.65	1	622	0.16%
2022/02/24	1	41.10	0	0.00	39.95	1	707	0.14%
2022/02/15	0	0.00	4	43.09	42.50	-4	767	-0.52%
2022/02/14	0	0.00	1	42.55	42.55	-1	773	-0.13%
2022/02/11	0	0.00	4	43.98	43.55	-4	779	-0.51%
2022/02/10	3	44.30	0	0.00	44.20	3	783	0.38%
2022/02/09	6	44.16	4	44.38	44.30	2	787	0.25%
2022/02/08	1	44.30	4	44.28	44.35	-3	786	-0.38%
2022/01/24	0	0.00	6	39.25	39.50	-6	817	-0.73%
2022/01/18	2	42.35	0	0.00	41.90	2	988	0.20%
2022/01/12	2	43.00	2	42.80	42.80	0	1,038	0.00%
2022/01/11	2	44.90	1	44.25	43.40	1	1,054	0.09%
2022/01/05	3	43.80	3	43.50	43.50	0	1,025	0.00%
2022/01/04	2	43.95	2	44.00	43.70	0	1,022	0.00%
2022/01/03	5	43.50	5	43.45	43.50	0	1,019	0.00%
2021/12/30	4	44.35	0	0.00	44.05	4	1,013	0.39%
2021/12/29	1	44.80	0	0.00	45.00	1	1,009	0.10%
2021/12/28	2	45.25	0.1	45.00	44.95	1.9	1,014	0.19%
2021/12/20	1	45.10	0	0.00	45.10	1	999	0.10%
2021/12/16	1	46.60	0	0.00	46.95	1	975	0.10%
2021/12/14	0	0.00	1	45.30	44.55	-1	939	-0.11%
2021/12/13	2	47.45	1	46.95	46.60	1	912	0.11%
2021/12/10	0	0.00	1	46.90	46.00	-1	857	-0.12%
2021/12/09	1	44.50	1	45.10	44.75	0	787	0.00%
2021/12/08	0	0.00	2	44.50	43.90	-2	772	-0.26%
2021/12/07	2	44.20	1	43.80	43.50	1	767	0.13%
2021/12/02	1	44.50	0	0.00	43.25	1	759	0.13%
2021/11/30	0	0.00	1	43.45	43.30	-1	756	-0.13%
2021/11/26	3	43.53	0	0.00	43.20	3	764	0.39%
2021/11/25	0	0.00	1	46.05	44.60	-1	751	-0.13%
2021/11/23	1	44.15	0	0.00	43.85	1	712	0.14%
2021/11/12	1	43.15	0	0.00	43.05	1	672	0.15%
2021/11/02	2	45.18	2	45.90	44.55	0	707	0.00%
2021/11/01	2	46.05	2	45.75	45.80	0	687	0.00%
2021/10/29	1	45.50	0	0.00	44.00	1	669	0.15%
2021/10/28	1	44.60	0	0.00	44.65	1	660	0.15%
2021/10/27	3	45.02	5	45.51	45.70	-2	657	-0.30%
2021/10/26	4	42.78	3	42.88	42.80	1	602	0.17%
2021/10/25	0	0.00	1	41.35	41.30	-1	574	-0.17%
2021/10/22	0	0.00	5	40.50	40.65	-5	618	-0.81%
2021/10/20	10	41.70	0	0.00	40.20	10	1,049	0.95%
2021/10/19	1	39.30	2	39.15	40.15	-1	1,129	-0.09%
2021/09/27	1	39.75	1	39.30	39.40	0	1,430	0.00%
2021/09/08	2	38.83	0	0.00	38.80	2	1,876	0.11%
2021/09/07	0	0.00	1	39.20	39.20	-1	1,885	-0.05%
2021/09/01	0	0.00	1	41.90	41.65	-1	1,916	-0.05%
2021/08/26	1	41.15	0	0.00	41.00	1	1,926	0.05%
2021/08/25	0	0.00	1	42.25	41.85	-1	1,934	-0.05%
2021/08/18	1	40.35	0	0.00	41.65	1	1,962	0.05%
2021/08/13	2	43.15	0	0.00	42.70	2	1,971	0.10%
2021/08/11	2	45.25	0	0.00	44.30	2	1,993	0.10%
2021/08/10	1	47.00	1	46.80	46.90	0	1,998	0.00%
2021/08/09	0	0.00	0.1	48.30	47.55	-0.1	2,024	0.00%
2021/08/06	1	48.65	0	0.00	48.30	1	2,040	0.05%
2021/08/05	0	0.00	2	49.05	49.10	-2	2,072	-0.10%
2021/08/04	0	0.00	1	49.35	49.30	-1	2,121	-0.05%
2021/08/03	0	0.00	2	49.70	49.60	-2	2,147	-0.09%
2021/07/30	3	50.58	19	50.87	50.10	-16	2,167	-0.74%
2021/07/29	4	49.95	0	0.00	49.55	4	2,156	0.19%
2021/07/28	2	49.93	2	48.95	48.70	0	2,149	0.00%
2021/07/27	5	53.40	7	52.89	52.60	-2	2,156	-0.09%
2021/07/26	9	54.10	10	54.47	55.40	-1	2,079	-0.05%
2021/07/23	0	0.00	20	51.69	51.70	-20	1,774	-1.13%
2021/07/22	0	0.00	3	47.20	47.05	-3	1,678	-0.18%
2021/07/21	1	45.75	0	0.00	45.75	1	1,681	0.06%
2021/07/20	2	47.20	0	0.00	47.05	2	1,684	0.12%
2021/07/19	2	48.45	0	0.00	48.00	2	1,706	0.12%
2021/07/16	0	0.00	4	48.25	48.25	-4	1,758	-0.23%
2021/07/15	1	47.70	0	0.00	47.80	1	1,772	0.06%
2021/07/14	3	47.82	0	0.00	47.75	3	1,802	0.17%
2021/07/13	0	0.00	4	49.36	48.55	-4	1,827	-0.22%
2021/07/12	5	48.43	5	49.25	48.60	0	1,810	0.00%
2021/07/07	2	49.65	0	0.00	49.20	2	1,982	0.10%
2021/07/06	2	52.00	0	0.00	49.80	2	2,092	0.10%
2021/07/02	3	50.07	7	49.48	50.30	-4	2,275	-0.18%
2021/07/01	4	48.10	2	47.20	47.00	2	2,558	0.08%
2021/06/29	5	48.78	0	0.00	48.00	5	2,869	0.17%
2021/06/28	4	49.73	3	50.60	49.85	1	3,007	0.03%
2021/06/25	28	51.15	2	51.30	50.20	26	3,046	0.85%
2021/06/24	0	0.00	1	50.30	51.00	-1	3,012	-0.03%
2021/06/23	4	45.15	11	46.11	46.40	-7	3,159	-0.22%
2021/06/18	0	0.00	1	44.55	44.20	-1	4,334	-0.02%
2021/06/17	1	43.75	1	43.35	43.85	0	4,802	0.00%
2021/06/16	0	0.00	5	43.30	42.85	-5	5,170	-0.10%
2021/06/15	2	43.78	1	43.45	43.10	1	5,412	0.02%
2021/06/11	0	0.00	1	43.35	43.00	-1	5,440	-0.02%
2021/06/10	5	43.61	1	43.60	43.90	4	5,443	0.07%
2021/06/04	0	0.00	2	44.10	43.05	-2	5,774	-0.03%
2021/06/03	1	43.90	3	43.95	43.90	-2	5,982	-0.03%
2021/06/02	6	44.74	0	0.00	44.05	6	6,004	0.10%
2021/06/01	2	45.18	0	0.00	45.05	2	6,001	0.03%
2021/05/31	9	45.03	0	0.00	44.80	9	6,000	0.15%
2021/05/27	2	42.55	0	0.00	42.60	2	6,001	0.03%
2021/05/26	0	0.00	10	43.60	43.25	-10	6,013	-0.17%
2021/05/25	12	43.55	3	43.10	43.30	9	6,027	0.15%
2021/05/24	3	42.00	0	0.00	42.85	3	6,033	0.05%
2021/05/21	1	42.25	1	42.15	42.20	0	6,053	0.00%
2021/05/20	2	41.58	1	40.75	40.85	1	6,086	0.02%
2021/05/19	0	0.00	1	43.50	41.75	-1	6,186	-0.02%
2021/05/18	0	0.00	26	37.66	40.70	-26	6,216	-0.42%
2021/05/17	1	36.95	7	37.68	37.00	-6	6,350	-0.09%
2021/05/14	2	41.98	5	41.20	41.05	-3	6,442	-0.05%
2021/05/10	3	50.10	1	50.80	49.70	2	6,355	0.03%
2021/05/07	1	51.00	1	51.90	51.80	0	6,362	0.00%
2021/05/06	1	49.25	1	50.20	48.65	0	6,357	0.00%
2021/05/05	1	49.50	0	0.00	48.60	1	6,369	0.02%
2021/05/04	1	49.65	0	0.00	49.30	1	6,403	0.02%
2021/05/03	0	0.00	2	51.90	51.10	-2	6,374	-0.03%
2021/04/29	4	56.00	0	0.00	54.60	4	6,365	0.06%
2021/04/28	3	56.17	1	56.60	56.20	2	6,380	0.03%
2021/04/23	0	0.00	1	57.50	57.20	-1	6,571	-0.02%
2021/04/22	1	57.90	5	58.32	56.00	-4	6,661	-0.06%
2021/04/21	3	59.80	1	60.00	60.20	2	6,862	0.03%
2021/04/20	1	59.80	1	60.80	59.60	0	6,931	0.00%
2021/04/19	6	60.87	6	60.88	60.70	0	7,059	0.00%
2021/04/16	2	59.95	1	61.00	60.60	1	7,064	0.01%
2021/04/15	3	59.30	0	0.00	59.70	3	7,187	0.04%
2021/04/14	3	58.87	5	55.70	57.90	-2	7,297	-0.03%
2021/04/13	5	61.42	3	59.50	59.50	2	7,296	0.03%
2021/04/12	16	61.73	3	61.73	61.00	13	7,356	0.18%
2021/04/09	11	64.24	9.2	63.73	62.20	1.8	7,425	0.02%
2021/04/08	0.2	66.20	0	0.00	65.60	0.2	7,522	0.00%
2021/04/07	19	65.12	29	64.88	65.80	-10	7,467	-0.13%
2021/04/06	20	63.44	2.1	63.59	64.10	17.9	7,367	0.24%
2021/04/01	10.1	62.85	3	62.37	62.30	7.1	7,591	0.09%
2021/03/31	2	63.45	4.1	63.05	62.30	-2.1	7,783	-0.03%
2021/03/30	0.1	62.30	8.1	62.30	62.30	-8	7,674	-0.10%
2021/03/29	3.1	63.06	17	62.71	61.70	-13.9	7,631	-0.18%
2021/03/26	11	62.46	3	63.20	62.00	8	7,508	0.11%
2021/03/25	22	63.11	18.1	63.38	63.50	3.9	7,334	0.05%
2021/03/24	28	62.65	5	62.08	62.90	23	6,807	0.34%
2021/03/23	3.5	58.47	20.5	59.58	58.90	-17	6,434	-0.26%
2021/03/22	35.3	58.82	33	58.22	58.30	2.3	6,228	0.04%
2021/03/19	22	55.30	14	55.46	58.10	8	5,842	0.14%
2021/03/18	5	51.00	18	51.54	52.90	-13	5,580	-0.23%
2021/03/16	1	48.90	1	48.95	48.50	0	5,468	0.00%
2021/03/15	0	0.00	5	48.20	48.60	-5	5,477	-0.09%
2021/03/12	5.2	50.16	4	51.70	48.55	1.2	5,469	0.02%
2021/03/11	2	49.25	3	49.90	49.90	-1	5,373	-0.02%
2021/03/10	2	49.33	22	49.36	49.50	-20	5,348	-0.37%
2021/03/09	26	48.66	4	49.39	49.55	22	5,306	0.41%
2021/03/08	2	47.25	3	47.93	46.85	-1	5,149	-0.02%
2021/03/03	1	45.75	0	0.00	47.50	1	5,281	0.02%
2021/02/25	1	47.45	0	0.00	47.20	1	6,020	0.02%
2021/02/23	1	47.80	0	0.00	47.55	1	6,104	0.02%
2021/02/22	3	48.80	1	48.85	48.50	2	6,106	0.03%
2021/02/19	1	49.50	1	51.10	48.70	0	6,123	0.00%
2021/02/17	6.6	48.44	15	48.50	48.50	-8.4	6,155	-0.14%
2021/02/05	10	47.36	7	46.71	47.40	3	6,081	0.05%
2021/02/04	1	43.05	4	43.10	43.10	-3	6,094	-0.05%
2021/02/03	1	43.75	0	0.00	42.90	1	6,169	0.02%
2021/02/02	0	0.00	5	42.55	42.60	-5	6,323	-0.08%
2021/02/01	0	0.00	1	43.00	42.55	-1	6,542	-0.02%
2021/01/29	1	46.75	3	44.45	44.55	-2	6,706	-0.03%
2021/01/28	1	46.65	0	0.00	46.00	1	6,968	0.01%
2021/01/27	3	46.28	1	46.75	46.70	2	7,063	0.03%
2021/01/26	1	46.05	1	47.20	46.00	0	7,140	0.00%
2021/01/25	1	46.30	0	0.00	46.00	1	7,163	0.01%
2021/01/22	0	0.00	1	45.30	45.70	-1	7,248	-0.01%
2021/01/21	2	46.23	0	0.00	45.60	2	7,289	0.03%
2021/01/20	0	0.00	1	47.95	45.60	-1	7,408	-0.01%
2021/01/19	1	49.95	11	50.97	47.75	-10	7,570	-0.13%
2021/01/18	3	49.45	6	49.31	49.10	-3	7,737	-0.04%
2021/01/15	4	49.94	6	50.48	49.00	-2	8,498	-0.02%
2021/01/14	7	51.74	8	53.28	51.80	-1	8,814	-0.01%
2021/01/13	2	49.15	7	49.43	49.00	-5	8,668	-0.06%
2021/01/12	4	49.41	18	49.56	48.05	-14	8,951	-0.16%
2021/01/11	1	48.10	0	0.00	48.00	1	8,931	0.01%
2021/01/08	10	48.10	4	47.96	48.80	6	8,944	0.07%
2021/01/07	10	49.10	4	49.41	50.00	6	8,880	0.07%
2021/01/06	18	47.80	2	47.99	46.45	16	8,757	0.18%
2021/01/05	18	49.40	14	49.10	49.10	4	8,654	0.05%
2021/01/04	8	49.33	11	49.35	49.25	-3	8,527	-0.04%
2020/12/31	4	48.21	4	48.41	49.05	0	8,338	0.00%
2020/12/30	6	47.20	5	46.49	46.40	1	8,099	0.01%
2020/12/29	24	48.53	17	48.51	47.00	7	8,021	0.09%
2020/12/28	25	47.99	10	50.67	50.90	15	7,776	0.19%
2020/12/25	16	45.77	33	46.18	46.35	-17	7,345	-0.23%
2020/12/24	3	42.07	0	0.00	42.15	3	6,998	0.04%
2020/12/23	1	40.20	0	0.00	41.10	1	6,934	0.01%
2020/12/22	1	40.50	1	41.45	40.00	0	6,907	0.00%
2020/12/21	1	41.00	2	41.00	41.35	-1	6,886	-0.01%
2020/12/17	3	42.72	5	42.81	42.30	-2	6,820	-0.03%
2020/12/15	0	0.00	8	41.88	42.40	-8	6,736	-0.12%
2020/12/14	8	43.50	6	43.23	43.60	2	6,644	0.03%
2020/12/11	4	41.76	3	42.95	41.65	1	6,541	0.02%
2020/12/09	3	42.02	2	42.00	42.00	1	6,376	0.02%
2020/12/07	2	41.80	0	0.00	42.00	2	6,334	0.03%
2020/12/04	3	41.93	1	41.65	41.65	2	6,282	0.03%
2020/12/02	1	42.40	1	43.05	42.40	0	6,255	0.00%
2020/12/01	2	41.25	4	42.24	43.00	-2	6,237	-0.03%
2020/11/30	4	42.99	1	43.30	41.85	3	6,232	0.05%
2020/11/27	8	43.29	2	42.98	43.05	6	6,310	0.10%
2020/11/26	5	43.00	12	43.33	43.55	-7	6,308	-0.11%
2020/11/25	85	46.42	95	45.14	42.80	-10	6,212	-0.16%
2020/11/24	17	43.19	3	42.62	43.75	14	5,781	0.24%
2020/11/23	0	0.00	7	39.66	39.80	-7	5,556	-0.13%
2020/11/20	0	41.00	2	40.33	39.80	-2	5,512	-0.04%
2020/11/19	1	39.20	0	0.00	39.00	1	5,426	0.02%
2020/11/18	1	39.70	10	39.35	39.25	-9	5,390	-0.17%
2020/11/17	13	39.53	0	0.00	39.40	13	5,328	0.24%
2020/11/16	5	39.03	6	38.53	38.70	-1	5,214	-0.02%
2020/11/13	1	40.10	1	39.85	40.05	0	5,128	0.00%
2020/11/12	2	38.95	9	39.38	39.60	-7	5,045	-0.14%
2020/11/11	1	42.40	0	0.00	41.35	1	4,910	0.02%
2020/11/10	9	42.55	22	43.63	41.75	-13	4,828	-0.27%
2020/11/09	39	44.58	21	44.00	44.15	18	4,660	0.39%
2020/11/06	7	43.21	31	43.17	42.25	-24	4,421	-0.54%
2020/11/05	44	43.38	36	42.94	43.00	8	4,235	0.19%
2020/11/04	16	40.77	0	0.00	40.95	16	3,944	0.41%
2020/11/03	3	38.80	2	38.68	39.75	1	3,823	0.03%
2020/11/02	4	37.75	24	37.68	37.30	-20	3,716	-0.54%
2020/10/30	14	41.85	53	40.95	39.00	-39	3,649	-1.07%
2020/10/29	8	41.62	17	41.17	41.35	-9	3,539	-0.25%
2020/10/28	23	41.77	9	41.20	42.10	14	3,465	0.40%
2020/10/27	19	42.90	4	42.00	41.15	15	3,303	0.45%
2020/10/26	14	42.57	28	42.19	41.50	-14	3,066	-0.46%
2020/10/23	107	42.82	69	42.19	42.95	38	2,797	1.36%	大買/
2020/10/22	2	39.05	174	39.70	40.25	-172	1,969	-8.73%	大賣/鉅額交易
2020/10/21	2	37.40	0	0.00	36.60	2	1,530	0.13%
2020/10/20	41	39.68	34	38.01	37.75	7	1,416	0.49%
2020/10/19	25	37.68	0	0.00	39.70	25	1,039	2.41%
2020/10/16	8	36.25	0	0.00	36.25	8	893	0.90%
2020/10/15	2	36.15	6	36.20	35.80	-4	834	-0.48%
2020/09/25	0	0.00	1	28.70	28.35	-1	732	-0.14%
2020/09/24	10	29.41	0	0.00	29.00	10	724	1.38%
2020/09/23	0	0.00	10	30.89	30.65	-10	713	-1.40%
2020/09/21	16	31.11	12	31.71	31.15	4	698	0.57%
2020/09/18	0	0.00	4	31.50	31.00	-4	691	-0.58%
2020/09/17	10	31.00	10	31.54	31.00	0	691	0.00%
2020/09/16	15	30.85	10	31.54	30.85	5	687	0.73%
2020/09/15	10	30.95	15	31.08	30.95	-5	674	-0.74%
2020/09/14	6	30.50	6	30.63	30.50	0	668	0.00%
2020/09/11	12	30.50	0	0.00	30.00	12	665	1.80%
2020/09/09	0	0.00	1	32.60	32.70	-1	637	-0.16%
2020/09/08	0	0.00	12	32.24	32.10	-12	626	-1.91%
2020/09/07	6	32.92	7	34.25	32.80	-1	611	-0.16%
2020/09/04	0	0.00	6	35.04	34.85	-6	553	-1.08%
2020/09/02	8	34.03	0	0.00	34.65	8	468	1.71%
2020/09/01	1	32.20	0	0.00	32.45	1	329	0.30%
2020/08/21	0	0.00	1	26.75	26.65	-1	232	-0.43%
2020/08/14	0	0.00	1	28.10	27.55	-1	223	-0.45%
2020/08/05	2	27.90	0	0.00	27.85	2	298	0.67%
2020/07/14	2	28.45	2	27.75	27.70	0	390	0.00%
2020/07/10	0	0.00	1	25.90	26.15	-1	388	-0.26%
2020/07/09	1	28.15	0	0.00	28.00	1	380	0.26%
2020/07/06	0	0.00	16	25.36	25.30	-16	356	-4.49%
2020/06/19	0	25.80	0	0.00	25.80	0	380	0.00%
2020/06/18	0	0.00	1	26.20	26.10	-1	380	-0.26%
2020/05/15	1	26.30	3	25.47	25.30	-2	377	-0.53%
2020/05/13	12	28.77	10	27.72	27.70	2	368	0.54%
2020/05/12	0	0.00	25	27.55	27.55	-25	331	-7.53%
2020/04/21	0	0.00	1	25.10	24.95	-1	260	-0.38%
2020/04/20	1	25.95	0	0.00	26.10	1	253	0.40%
2020/04/17	2	25.98	2	25.95	26.10	0	241	0.00%
2020/04/01	1	19.95	0	0.00	19.70	1	175	0.57%
2020/03/30	4	18.34	0	0.00	19.40	4	168	2.37%
2020/03/24	0	0.00	15	14.89	14.80	-15	153	-9.79%
2020/03/20	0	0.00	8	16.00	15.75	-8	149	-5.37%
2020/03/19	0	0.00	2	15.55	15.55	-2	145	-1.37%
2020/03/13	0	0.00	2	20.10	21.00	-2	135	-1.47%
2020/03/12	0	0.00	1	22.20	22.30	-1	128	-0.78%
2020/03/09	0	0.00	4	24.98	24.90	-4	120	-3.32%
2020/03/06	1	25.85	0	0.00	25.95	1	118	0.84%
2020/03/03	0	0.00	1	26.30	26.25	-1	118	-0.84%
2020/03/02	0	0.00	2	25.73	25.80	-2	119	-1.68%
2020/02/27	0	0.00	8	26.46	26.25	-8	118	-6.77%
2020/02/17	8	27.42	0	0.00	27.80	8	115	6.91%
2020/02/11	3	26.07	0	0.00	26.10	3	117	2.55%
2020/02/05	3	26.80	0	0.00	26.75	3	119	2.51%
2020/02/04	1	26.35	0	0.00	26.45	1	118	0.84%
2020/02/03	4	26.40	16	26.00	26.00	-12	121	-9.87%
2020/01/31	3	27.95	0	0.00	27.95	3	127	2.35%
2020/01/30	0	0.00	1	27.55	27.35	-1	125	-0.79%
2020/01/10	0	0.00	5	30.25	30.10	-5	119	-4.18%
2019/12/27	0	0.00	2	30.45	30.65	-2	119	-1.68%
2019/11/26	1	30.40	0	0.00	30.40	1	128	0.78%
2019/11/21	0	0.00	4	30.30	30.30	-4	131	-3.03%
2019/11/20	0	0.00	3	30.30	30.40	-3	132	-2.27%
2019/11/19	2	30.53	0	0.00	30.45	2	137	1.46%
2019/11/14	2	31.10	3	31.08	30.95	-1	140	-0.71%
2019/11/13	0	0.00	3	31.23	31.30	-3	141	-2.12%
2019/11/12	0	0.00	5	31.01	31.10	-5	144	-3.46%
2019/11/11	0	0.00	29	31.07	31.15	-29	142	-20.35%
2019/11/06	1	32.50	0	0.00	32.30	1	144	0.69%
2019/11/05	1	33.00	0	0.00	32.80	1	143	0.69%
2019/10/30	0	0.00	3	33.50	33.75	-3	155	-1.93%
2019/09/19	3	33.15	0	0.00	33.10	3	331	0.91%
2019/09/18	0	0.00	1	33.00	33.00	-1	332	-0.30%
2019/09/16	1	33.00	5	32.50	33.25	-4	340	-1.17%
2019/09/04	2	32.05	1	32.05	32.00	1	347	0.29%
2019/09/03	0	0.00	7	33.15	33.30	-7	345	-2.02%
2019/08/22	1	32.60	0	0.00	32.40	1	345	0.29%
2019/08/15	2	32.55	0	0.00	32.50	2	341	0.58%
2019/07/31	0	0.00	2	36.78	37.00	-2	364	-0.55%
2019/07/24	2	36.55	0	0.00	36.70	2	356	0.56%
2019/07/19	20	34.90	0	0.00	34.85	20	334	5.99%
2019/07/18	2	34.85	0	0.00	34.65	2	344	0.58%
2019/07/10	2	34.65	0	0.00	34.60	2	400	0.50%
2019/07/09	4	35.00	0	0.00	34.60	4	409	0.98%
2019/07/05	1	35.20	0	0.00	35.45	1	467	0.21%
2019/07/04	1	35.40	0	0.00	35.30	1	496	0.20%
2019/07/02	5	35.65	0	0.00	35.90	5	682	0.73%
2019/06/20	0	0.00	1	35.20	35.10	-1	798	-0.13%
2019/06/14	1	34.25	0	0.00	34.50	1	801	0.12%
2019/06/03	1	34.25	0	0.00	34.30	1	845	0.12%
2019/05/17	0	0.00	1	35.10	35.05	-1	973	-0.10%
2019/05/16	0	0.00	1	35.30	35.65	-1	970	-0.10%
2019/05/07	0	0.00	2	37.25	37.30	-2	951	-0.21%
2019/04/26	1	37.90	0	0.00	38.00	1	944	0.11%
2019/04/25	4	39.35	0	0.00	38.95	4	981	0.41%
2019/04/23	3	41.63	0	0.00	41.00	3	946	0.32%
2019/04/19	1	42.95	3	42.47	43.15	-2	923	-0.22%
2019/04/18	11	44.77	1	44.55	42.45	10	906	1.10%
2019/04/17	0	0.00	10	44.78	44.65	-10	891	-1.12%
2019/04/15	2	44.35	0	0.00	44.35	2	864	0.23%
2019/04/12	6	44.72	10.1	45.14	44.50	-4.1	851	-0.48%
2019/04/11	10	46.35	0	0.00	45.30	10	818	1.22%
2019/04/10	20	44.91	1	44.20	44.70	19	783	2.42%
2019/04/09	16	44.10	18	45.01	44.30	-2	752	-0.27%
2019/04/08	0	0.00	1	42.80	42.80	-1	660	-0.15%
2019/04/03	40	38.15	1	39.05	38.95	39	560	6.96%
2019/04/02	0	0.00	7	36.04	37.85	-7	501	-1.40%
2019/04/01	1	35.10	5	34.99	35.10	-4	440	-0.91%
2019/03/29	1	34.30	0	0.00	34.35	1	434	0.23%
2019/03/28	5.3	34.17	3	34.18	34.10	2.3	435	0.52%
2019/03/21	1	35.30	1	35.40	35.45	0	423	0.00%
2019/03/15	1	35.50	0	0.00	35.60	1	420	0.24%
2019/03/13	1	35.30	0	0.00	35.00	1	416	0.24%
2019/03/12	1	35.60	1	36.40	35.70	0	411	0.00%
2019/03/11	1	36.30	4	36.13	36.15	-3	411	-0.73%
2019/03/08	5	35.63	0	0.00	36.00	5	418	1.20%
2019/03/07	0	0.00	5	38.00	36.80	-5	427	-1.17%
2019/03/05	3	36.90	1	37.15	37.00	2	411	0.49%
2019/03/04	1	36.95	0	0.00	37.10	1	409	0.24%
2019/02/27	0	0.00	4	37.50	37.40	-4	407	-0.98%
2019/02/26	7	37.56	0	0.00	37.15	7	401	1.74%
2019/02/25	1	38.40	1	38.35	38.95	0	391	0.00%
2019/02/21	2	39.30	5	38.55	39.85	-3	387	-0.77%
2019/02/18	9	35.73	0	0.00	35.95	9	323	2.79%
2018/12/06	0	0.00	1	38.45	38.55	-1	221	-0.45%
2018/12/04	0	0.00	5	39.07	40.10	-5	237	-2.10%
2018/11/28	1	36.90	0	0.00	37.25	1	211	0.47%
2018/11/20	0	0.00	1	38.80	38.50	-1	197	-0.51%
2018/11/08	1	33.20	0	0.00	33.10	1	175	0.57%
2018/09/04	0	0.00	1	55.30	55.20	-1	362	-0.28%
2018/08/27	0	0.00	2	57.90	57.90	-2	386	-0.52%
2018/08/23	0	0.00	2	57.60	57.50	-2	401	-0.50%
2018/08/20	1	56.20	0	0.00	56.70	1	409	0.24%
2018/08/17	0	0.00	2	57.60	57.60	-2	409	-0.49%
2018/08/09	6	64.42	6	65.92	63.70	0	408	0.00%
2018/08/07	6	64.58	0	0.00	65.00	6	395	1.52%
2018/08/06	2	65.45	2	65.80	65.20	0	376	0.00%
2018/07/30	0	0.00	1	58.80	58.80	-1	343	-0.29%
2018/07/20	1	58.30	0	0.00	58.30	1	340	0.29%
2018/07/04	0	0.00	2	57.40	58.10	-2	409	-0.49%
2018/07/03	0	0.00	1	58.90	57.10	-1	424	-0.24%
2018/07/02	1	63.40	0	0.00	59.60	1	418	0.24%
2018/06/29	0	0.00	169	62.10	62.10	-169	377	-44.76%	大賣/鉅額交易
2018/06/15	2	59.50	0	0.00	59.40	2	362	0.55%
2018/06/06	169	60.58	0	0.00	60.10	169	357	47.32%	大買/鉅額交易
2018/05/28	1	56.90	0	0.00	56.90	1	338	0.30%
2018/05/18	0	0.00	1	57.60	56.80	-1	330	-0.30%
2018/05/11	0	0.00	2	61.10	60.70	-2	364	-0.55%
2018/05/10	2	59.60	0	0.00	59.80	2	360	0.56%
2018/04/26	1	61.80	0	0.00	61.80	1	378	0.26%
2018/04/11	0	0.00	2	71.70	73.60	-2	517	-0.39%
2018/04/10	2	73.30	3	74.30	72.90	-1	513	-0.19%
2018/04/09	0	0.00	2	73.40	74.20	-2	534	-0.37%
2018/03/21	0	0.00	1	71.90	71.90	-1	534	-0.19%
2018/03/12	0	0.00	5	68.20	68.80	-5	597	-0.84%
2018/03/08	5	70.26	0	0.00	69.70	5	605	0.83%
2018/03/01	0	0.00	1	67.10	69.30	-1	621	-0.16%
2018/02/09	1	62.80	0	0.00	63.60	1	681	0.15%
2018/02/06	0	0.00	10	68.00	64.20	-10	695	-1.44%
2018/02/05	2	70.40	0	0.00	71.10	2	671	0.30%
2018/02/02	3	72.63	0	0.00	72.70	3	677	0.44%
2018/02/01	4	73.00	1	73.40	72.70	3	687	0.44%
2018/01/31	1	72.20	1	72.00	72.60	0	692	0.00%
2018/01/22	0	0.00	2	75.70	75.90	-2	734	-0.27%
2018/01/19	3	76.30	1	77.00	76.00	2	740	0.27%
2018/01/17	1	79.00	2	79.90	78.40	-1	728	-0.14%
2018/01/16	0	0.00	5	77.20	78.70	-5	716	-0.70%
2018/01/15	5	76.30	3	75.60	76.60	2	679	0.29%
2018/01/11	3	74.87	1	73.80	74.80	2	682	0.29%
2018/01/10	12	76.23	4	76.48	75.30	8	677	1.18%
2018/01/05	0	0.00	1	74.80	74.10	-1	661	-0.15%