麗清 (3346)-臺銀證券券商分點個股進出

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
42.20
漲跌
▼0.05
漲幅
-0.12%
成交量
569張
產業
上市汽車類股
195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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	3	42.50	0	0.00	42.25	3	1,654	0.18%
2024/04/30	10	43.10	0	0.00	42.80	10	1,677	0.60%
2024/04/26	3	41.80	0	0.00	41.60	3	1,686	0.18%
2024/04/25	2	41.75	0	0.00	41.30	2	1,695	0.12%
2024/04/24	5	41.80	5	42.10	42.10	0	1,710	0.00%
2024/04/23	5	41.50	1	41.35	41.20	4	1,738	0.23%
2024/04/19	17	42.99	0	0.00	42.10	17	1,756	0.97%
2024/04/18	16	43.87	15	44.24	44.05	1	1,733	0.06%
2024/04/17	18	43.99	10	44.05	44.05	8	1,745	0.46%
2024/04/16	29	45.00	0	0.00	43.85	29	1,770	1.64%
2024/04/15	7	46.68	0	0.00	46.20	7	1,903	0.37%
2024/04/12	2	47.70	0	0.00	47.55	2	1,897	0.11%
2024/04/11	35	48.16	0	0.00	47.90	35	1,917	1.83%
2024/04/09	4	47.90	2	47.80	48.05	2	1,942	0.10%
2024/04/08	1	48.40	5	47.82	48.20	-4	1,975	-0.20%
2024/04/03	10	48.30	0	0.00	48.35	10	2,000	0.50%
2024/04/02	10	48.93	0.1	49.00	48.70	9.9	2,065	0.48%
2024/04/01	14	48.67	0	0.00	48.70	14	2,202	0.64%
2024/03/29	2	47.80	0	0.00	47.60	2	2,403	0.08%
2024/03/28	10	48.75	1	48.25	48.15	9	2,672	0.34%
2024/03/27	15	47.25	0	0.00	47.55	15	3,194	0.47%
2024/03/26	1	47.20	0	0.00	47.00	1	3,454	0.03%
2024/03/25	5	47.95	5	47.90	47.90	0	3,441	0.00%
2024/03/21	5	47.85	0	48.25	47.85	5	3,509	0.14%
2024/03/20	0	48.66	0	0.00	48.15	0	3,618	0.00%
2024/03/19	10	48.85	0	0.00	48.60	10	3,766	0.27%
2024/03/18	0	0.00	3	47.75	49.00	-3	3,811	-0.08%
2024/03/13	43	50.68	10	51.20	49.55	33	3,904	0.85%
2024/03/12	20	50.78	1	50.60	50.50	19	3,899	0.49%
2024/03/11	0	0.00	7	50.71	50.40	-7	3,890	-0.18%
2024/03/08	8.1	49.36	3	49.42	49.25	5.1	3,868	0.13%
2024/03/07	10	49.36	10	47.88	48.05	0	3,797	0.00%
2024/03/06	1	52.00	25	51.91	51.90	-24	3,686	-0.65%
2024/03/05	0	0.00	1	51.30	51.80	-1	3,651	-0.03%
2024/03/04	2	51.00	7	51.30	51.30	-5	3,634	-0.14%
2024/03/01	4	51.30	10	51.38	51.50	-6	3,608	-0.17%
2024/02/29	0	0.00	51	51.05	51.40	-51	3,587	-1.42%
2024/02/27	27	50.57	20	50.95	50.40	7	3,565	0.20%
2024/02/26	6	51.08	48	50.68	50.80	-42	3,543	-1.19%
2024/02/23	0	0.00	42	50.00	49.75	-42	3,512	-1.20%
2024/02/22	0	0.00	42	50.56	50.40	-42	3,507	-1.20%
2024/02/21	0	0.00	45	49.13	49.10	-45	3,444	-1.31%
2024/02/20	2	48.90	12	48.92	49.15	-10	3,442	-0.29%
2024/02/19	10	49.88	25	49.80	49.50	-15	3,444	-0.44%
2024/02/16	5	48.31	4	49.43	49.80	1	3,445	0.03%
2024/02/05	0	0.00	10	47.50	47.65	-10	3,420	-0.29%
2024/02/02	0	0.00	10	48.20	48.20	-10	3,452	-0.29%
2024/01/31	7	48.88	0	0.00	48.65	7	3,488	0.20%
2024/01/26	0	48.90	2	48.95	48.50	-2	3,504	-0.06%
2024/01/25	6	49.75	0	0.00	49.40	6	3,508	0.17%
2024/01/24	31	49.75	0	0.00	49.70	31	3,536	0.88%
2024/01/23	15	49.45	0.3	49.86	49.70	14.7	3,552	0.41%
2024/01/22	0	0.00	0.3	48.77	49.10	-0.3	3,551	-0.01%
2024/01/19	15.1	47.99	0	0.00	48.00	15.1	3,575	0.42%
2024/01/18	8	47.76	0	0.00	48.10	8	3,593	0.22%
2024/01/17	23	48.80	0	0.00	47.95	23	3,623	0.63%
2024/01/16	5	49.61	1	49.60	49.60	4	3,613	0.11%
2024/01/12	29.2	49.48	1	49.80	49.40	28.2	3,635	0.78%
2024/01/11	0.2	49.90	0	0.00	50.20	0.2	3,650	0.00%
2024/01/10	5	49.72	1	49.40	49.50	4	3,708	0.11%
2024/01/09	81.1	50.36	12	49.81	49.85	69.1	3,804	1.82%
2024/01/08	0	0.00	1	51.60	51.80	-1	3,686	-0.03%
2024/01/05	1	50.40	1	51.00	51.00	0	3,773	0.00%
2024/01/04	5	50.70	0	0.00	50.40	5	3,873	0.13%
2024/01/02	5	52.90	3	52.80	52.90	2	3,864	0.05%
2023/12/29	0	0.00	1	52.80	52.70	-1	3,855	-0.03%
2023/12/28	3	53.60	2.7	53.56	53.20	0.3	3,837	0.01%
2023/12/27	12	55.33	16.5	54.42	54.40	-4.5	3,825	-0.12%
2023/12/26	18	54.03	29.5	54.57	55.00	-11.5	3,681	-0.31%
2023/12/25	49.4	53.87	18.7	54.56	53.90	30.7	3,465	0.89%
2023/12/22	37.8	54.49	147	54.13	53.10	-109.2	3,201	-3.41%	大賣/鉅額交易
2023/12/21	2.1	50.43	40	50.50	51.80	-37.9	2,656	-1.43%
2023/12/19	14	46.98	0	0.00	47.20	14	2,416	0.58%
2023/12/18	9	48.17	2	49.45	48.35	7	2,405	0.29%
2023/12/15	0	0.00	15	49.52	49.50	-15	2,374	-0.63%
2023/12/14	8	48.68	23	48.22	48.75	-15	2,280	-0.66%
2023/12/13	1	47.30	11.1	46.56	46.60	-10.1	2,145	-0.47%
2023/12/12	4	46.16	1.2	46.49	46.05	2.9	2,116	0.13%
2023/12/11	22	46.90	0.2	47.05	46.60	21.9	2,135	1.02%
2023/12/08	0.4	47.30	8	47.33	47.80	-7.6	2,328	-0.33%
2023/12/07	11	46.20	1	46.90	46.10	10	2,470	0.40%
2023/12/06	2	46.33	0	0.00	46.15	2	2,491	0.08%
2023/12/05	1	46.25	0	0.00	46.05	1	2,515	0.04%
2023/12/04	7	46.98	0	0.00	46.85	7	2,550	0.27%
2023/12/01	2	47.30	3	47.35	47.20	-1	2,544	-0.04%
2023/11/30	2	46.40	0	0.00	46.55	2	2,532	0.08%
2023/11/29	3	47.03	0	0.00	46.75	3	2,538	0.12%
2023/11/28	0	0.00	3	47.23	47.30	-3	2,546	-0.12%
2023/11/27	1	46.15	0	0.00	45.65	1	2,537	0.04%
2023/11/24	1	46.55	1	47.05	46.45	0	2,535	0.00%
2023/11/23	1	46.75	5	47.16	46.75	-4	2,531	-0.16%
2023/11/22	2	47.20	0	0.00	47.10	2	2,554	0.08%
2023/11/21	5	46.66	15	46.75	46.50	-10	2,549	-0.39%
2023/11/17	7	46.18	2	46.58	46.40	5	2,536	0.20%
2023/11/16	4	46.23	4	46.20	46.15	0	2,537	0.00%
2023/11/15	0	0.00	4	47.30	47.00	-4	2,521	-0.16%
2023/11/14	2	46.55	3	46.35	46.20	-1	2,513	-0.04%
2023/11/10	21	45.83	0	0.00	45.80	21	2,507	0.84%
2023/11/09	35	47.57	0	0.00	47.40	35	2,466	1.42%
2023/11/08	0	0.00	3	48.65	48.75	-3	2,466	-0.12%
2023/11/07	4	48.26	0	0.00	48.20	4	2,466	0.16%
2023/11/03	2	48.45	0	0.00	47.85	2	2,572	0.08%
2023/11/02	1	48.05	1	48.40	48.30	0	2,578	0.00%
2023/11/01	2	47.65	0	0.00	47.40	2	2,577	0.08%
2023/10/27	6	50.93	0	0.00	49.90	6	2,642	0.23%
2023/10/25	0	0.00	2	52.60	51.70	-2	2,745	-0.07%
2023/10/20	5	50.00	0	0.00	49.80	5	2,821	0.18%
2023/10/18	11	52.63	5	51.82	51.70	6	2,843	0.21%
2023/10/17	14	53.30	9	54.14	53.30	5	2,895	0.17%
2023/10/16	3	52.80	1	52.90	52.90	2	2,862	0.07%
2023/10/13	5	53.02	2	53.80	52.70	3	2,911	0.10%
2023/10/12	1	51.70	32	52.38	52.30	-31	2,881	-1.08%
2023/10/11	0	0.00	20	50.25	49.90	-20	2,775	-0.72%
2023/10/06	1	50.90	0	0.00	51.00	1	2,784	0.04%
2023/10/05	7	51.07	0	0.00	51.00	7	2,833	0.25%
2023/10/04	0	50.40	1	50.20	50.40	-1	2,910	-0.03%
2023/10/03	2	50.90	5	50.38	50.30	-3	3,164	-0.09%
2023/10/02	2	48.70	0	0.00	49.10	2	3,265	0.06%
2023/09/28	0	0.00	0.2	47.80	47.75	-0.2	3,310	0.00%
2023/09/27	1	47.20	1	47.60	47.65	0	3,392	0.00%
2023/09/26	2	49.53	1	49.40	48.70	1	3,444	0.03%
2023/09/21	1	47.90	2	47.38	47.20	-1	3,642	-0.03%
2023/09/20	0	0.00	1	48.25	48.20	-1	3,632	-0.03%
2023/09/15	2	49.98	4	49.75	49.90	-2	3,628	-0.06%
2023/09/14	7	49.47	10	49.13	50.20	-3	3,628	-0.08%
2023/09/13	17	50.43	6.2	50.16	49.15	10.8	3,596	0.30%
2023/09/12	2.2	50.02	1.5	49.97	50.30	0.7	3,399	0.02%
2023/09/11	1	48.50	0	0.00	46.85	1	3,346	0.03%
2023/09/07	0	0.00	10	48.32	47.55	-10	3,616	-0.28%
2023/09/05	10	47.10	0	0.00	47.20	10	3,895	0.26%
2023/09/04	0	46.80	0	0.00	46.80	0	4,011	0.00%
2023/08/17	0.1	47.20	0	0.00	47.25	0.1	4,288	0.00%
2023/08/16	0	0.00	1	45.50	46.30	-1	4,295	-0.02%
2023/08/10	1	47.80	1	47.75	48.00	0	4,258	0.00%
2023/08/09	1	50.80	4	49.83	50.20	-3	4,226	-0.07%
2023/08/08	1	48.55	0	0.00	48.35	1	4,147	0.02%
2023/08/04	2	48.50	4	48.00	48.50	-2	4,156	-0.05%
2023/08/02	6	49.47	6	49.07	48.50	0	4,147	0.00%
2023/08/01	7	51.50	0	0.00	50.70	7	4,079	0.17%
2023/07/31	6	53.60	1	53.10	52.50	5	4,016	0.12%
2023/07/28	4	52.95	1	53.70	53.60	3	3,932	0.08%
2023/07/27	1	53.60	4	53.40	54.40	-3	3,849	-0.08%
2023/07/26	9	51.93	0	0.00	51.50	9	3,752	0.24%
2023/07/25	3	52.13	2	52.20	52.20	1	3,715	0.03%
2023/07/24	1	51.30	26	51.20	51.50	-25	3,684	-0.68%
2023/07/21	0	0.00	1	51.00	52.40	-1	3,651	-0.03%
2023/07/20	1	54.00	19	54.14	52.50	-18	3,610	-0.50%
2023/07/19	4	52.48	13	52.41	52.40	-9	3,481	-0.26%
2023/07/18	15	50.35	30.7	51.53	50.40	-15.7	3,406	-0.46%
2023/07/17	31	50.98	1	53.30	53.30	30	3,327	0.90%
2023/07/14	1	51.00	100	51.60	51.00	-99	3,253	-3.04%
2023/07/13	0.2	51.20	1	51.40	50.80	-0.8	3,249	-0.02%
2023/07/12	0	0.00	9	53.40	51.90	-9	3,187	-0.28%
2023/07/11	3	52.67	35	52.95	52.10	-32	3,133	-1.02%
2023/07/10	20	54.22	10	53.68	53.20	10	3,051	0.33%
2023/07/07	6.5	52.32	7.8	54.45	54.40	-1.3	2,787	-0.04%
2023/07/06	3	52.17	3	52.40	52.10	0	2,646	0.00%
2023/07/05	1	52.20	1	52.00	51.60	0	2,591	0.00%
2023/07/04	51	51.10	4	51.40	51.90	47	2,507	1.87%
2023/07/03	56	50.79	5	50.62	51.20	51	2,448	2.08%
2023/06/30	6.6	48.84	5	48.99	49.20	1.6	2,343	0.07%
2023/06/29	2.5	47.68	5	47.20	47.45	-2.5	2,275	-0.11%
2023/06/28	1	46.80	0	0.00	46.55	1	2,228	0.04%
2023/06/27	9	46.98	0	0.00	46.75	9	2,245	0.40%
2023/06/21	2.3	47.46	1.7	47.46	47.80	0.6	2,346	0.03%
2023/06/20	5	47.65	0	0.00	47.50	5	2,358	0.21%
2023/06/19	1	47.20	0	0.00	47.25	1	2,390	0.04%
2023/06/16	13	47.23	1	47.20	47.20	12	2,398	0.50%
2023/06/15	52.6	48.54	2	49.28	48.05	50.6	2,356	2.15%
2023/06/14	40.5	48.88	2	48.85	49.65	38.5	2,268	1.70%
2023/06/13	14	47.98	6	47.95	48.25	8	2,161	0.37%
2023/06/12	7	47.21	5	47.38	47.05	2	2,031	0.10%
2023/06/09	0	0.00	6	44.64	44.80	-6	1,803	-0.33%
2023/06/08	9	43.83	0	0.00	43.20	9	1,740	0.52%
2023/06/07	22	45.13	19	45.34	45.05	3	1,638	0.18%
2023/06/06	0	0.00	29	44.57	44.95	-29	1,529	-1.90%
2023/06/02	4	42.61	0	0.00	42.20	4	1,399	0.29%
2023/05/31	0	0.00	1	41.35	41.10	-1	1,436	-0.07%
2023/05/30	2	40.88	0	0.00	40.80	2	1,496	0.13%
2023/05/29	2	40.98	0	0.00	40.90	2	1,523	0.13%
2023/05/26	0	0.00	4	40.60	40.50	-4	1,531	-0.26%
2023/05/24	1	42.55	0	0.00	42.30	1	1,542	0.06%
2023/05/15	6	39.44	4	38.70	38.80	2	1,577	0.13%
2023/05/12	4	38.88	0	0.00	38.95	4	1,591	0.25%
2023/05/11	3	39.13	0	0.00	38.90	3	1,592	0.19%
2023/05/10	1	39.60	1	39.00	38.80	0	1,577	0.00%
2023/04/27	1	38.00	0	0.00	38.55	1	1,698	0.06%
2023/04/25	0	37.95	0	0.00	37.50	0	1,703	0.00%
2023/04/24	1	38.35	0	0.00	38.40	1	1,698	0.06%
2023/04/20	10	40.30	0	0.00	40.30	10	1,705	0.59%
2023/04/19	9	42.00	0	0.00	42.00	9	1,678	0.54%
2023/04/18	2	42.50	0	0.00	42.50	2	1,669	0.12%
2023/04/17	0	0.00	2	42.20	41.80	-2	1,643	-0.12%
2023/04/14	8	41.27	0	0.00	41.70	8	1,642	0.49%
2023/04/13	5	41.30	0	0.00	41.30	5	1,625	0.31%
2023/04/11	16	42.70	0	0.00	42.60	16	1,598	1.00%
2023/04/10	2	42.80	0	0.00	42.70	2	1,597	0.13%
2023/04/07	9	42.88	2	43.00	42.85	7	1,596	0.44%
2023/04/06	1	43.30	0	0.00	43.10	1	1,595	0.06%
2023/03/31	14	42.97	0	0.00	42.90	14	1,597	0.88%
2023/03/30	1	43.45	0	0.00	43.50	1	1,606	0.06%
2023/03/28	14	43.22	2	42.98	43.25	12	1,624	0.74%
2023/03/27	14	44.26	1	44.85	44.05	13	1,606	0.81%
2023/03/24	2	44.30	1	44.70	44.40	1	1,643	0.06%
2023/03/22	0	0.00	1	42.70	42.75	-1	1,604	-0.06%
2023/03/17	0	0.00	1	41.45	41.75	-1	1,706	-0.06%
2023/03/16	1	41.00	0	0.00	40.25	1	1,702	0.06%
2023/03/14	25	40.69	1	40.70	40.35	24	1,671	1.44%
2023/03/13	10	41.35	0	0.00	41.35	10	1,667	0.60%
2023/03/10	3	40.68	2	40.48	40.85	1	1,655	0.06%
2023/03/09	33	40.28	1	40.40	40.25	32	1,677	1.91%
2023/03/08	1	41.20	2	41.30	41.35	-1	1,665	-0.06%
2023/03/07	1	40.60	0	0.00	40.60	1	1,672	0.06%
2023/03/03	25	40.58	0	0.00	40.90	25	1,637	1.53%
2023/03/02	9	40.50	2	41.10	41.35	7	1,574	0.44%
2023/02/24	11	38.40	0	0.00	38.40	11	1,489	0.74%
2023/02/22	8	39.02	0	0.00	39.10	8	1,472	0.54%
2023/02/20	1	39.85	1	39.00	39.80	0	1,429	0.00%
2023/02/14	0	0.00	1	36.80	36.80	-1	1,400	-0.07%
2023/02/13	0	0.00	3	36.80	36.70	-3	1,426	-0.21%
2023/02/09	0	38.70	0	0.00	38.70	0	1,430	0.00%
2023/02/07	0	0.00	1	38.45	38.50	-1	1,438	-0.07%
2023/02/06	1	38.35	0	0.00	38.60	1	1,441	0.07%
2023/02/03	1	38.60	0	0.00	38.65	1	1,428	0.07%
2023/02/01	1	38.75	0	0.00	38.75	1	1,416	0.07%
2023/01/31	1	38.30	0	0.00	38.50	1	1,402	0.07%
2023/01/17	2	35.05	0	0.00	35.55	2	1,342	0.15%
2023/01/16	1	35.30	0	0.00	34.90	1	1,348	0.07%
2023/01/12	0	0.00	5	37.27	36.40	-5	1,351	-0.37%
2023/01/11	8	37.05	12	37.15	37.00	-4	1,363	-0.29%
2023/01/03	1	34.20	0	0.00	34.75	1	1,413	0.07%
2022/12/30	0	0.00	2	34.65	34.50	-2	1,433	-0.14%
2022/12/29	2	35.08	0	0.00	35.10	2	1,447	0.14%
2022/12/28	2	36.20	1	36.20	35.30	1	1,464	0.07%
2022/12/27	1	37.20	0	0.00	37.00	1	1,465	0.07%
2022/12/26	1	37.30	0	0.00	37.20	1	1,487	0.07%
2022/12/23	0	0.00	1	37.70	38.00	-1	1,509	-0.07%
2022/12/22	2	37.85	0	0.00	37.30	2	1,518	0.13%
2022/12/20	1	37.20	5	37.12	36.95	-4	1,555	-0.26%
2022/12/16	2	39.08	0	0.00	38.55	2	1,621	0.12%
2022/12/15	1	38.15	0	0.00	38.85	1	1,556	0.06%
2022/12/14	3	37.00	0	0.00	37.60	3	1,523	0.20%
2022/12/09	1	37.85	0	0.00	37.90	1	1,802	0.06%
2022/12/08	1	36.10	0	0.00	36.75	1	1,825	0.05%
2022/12/06	0	0.00	12	36.70	36.35	-12	1,918	-0.63%
2022/12/05	1	36.00	0	0.00	35.55	1	1,915	0.05%
2022/12/02	0	0.00	2	36.35	36.35	-2	1,939	-0.10%
2022/11/29	14	33.99	0	0.00	33.90	14	1,935	0.72%
2022/11/21	0	0.00	1	31.90	31.70	-1	2,283	-0.04%
2022/11/10	0	0.00	0.2	30.75	31.15	-0.2	2,747	-0.01%
2022/11/08	0	0.00	3	30.70	30.95	-3	2,929	-0.10%
2022/11/07	3.1	30.24	0	0.00	30.15	3.1	3,194	0.10%
2022/11/02	1	29.80	0	0.00	30.10	1	3,233	0.03%
2022/11/01	0	0.00	7	29.31	29.35	-7	3,223	-0.22%
2022/10/28	6	28.58	0	0.00	28.15	6	3,206	0.19%
2022/10/27	1	29.55	0	0.00	30.00	1	3,182	0.03%
2022/10/24	0.1	30.55	0	0.00	30.40	0.1	3,163	0.00%
2022/10/20	0	0.00	1	30.30	30.35	-1	3,170	-0.03%
2022/10/14	0	0.00	3	32.30	31.85	-3	3,114	-0.10%
2022/10/13	0	0.00	4	32.10	31.15	-4	3,099	-0.13%
2022/10/12	10	33.55	10	34.10	33.45	0	3,073	0.00%
2022/10/11	0	0.00	5	34.80	33.70	-5	3,056	-0.16%
2022/10/06	5	37.95	0	0.00	38.15	5	3,001	0.17%
2022/10/05	0	0.00	0.3	38.30	37.30	-0.3	2,981	-0.01%
2022/10/04	2.1	37.71	0	0.00	38.25	2.1	2,958	0.07%
2022/09/30	1.1	35.33	0	0.00	36.45	1.1	2,909	0.04%
2022/09/28	3	37.00	1	38.60	36.00	2	2,858	0.07%
2022/09/27	7.1	37.55	0	0.00	37.50	7.1	2,812	0.25%
2022/09/26	1	38.30	0	0.00	37.65	1	2,775	0.04%
2022/09/23	3.1	42.30	5	41.16	40.50	-1.9	2,735	-0.07%
2022/09/22	1	42.80	0	0.00	42.95	1	2,672	0.04%
2022/09/20	1	43.52	3	44.05	42.70	-2	2,631	-0.07%
2022/09/19	2	42.75	2	42.70	41.50	0	2,484	0.00%
2022/09/16	1	43.90	0	0.00	42.90	1	2,407	0.04%
2022/09/15	1	43.85	0	0.00	42.50	1	2,209	0.05%
2022/09/14	5	41.16	3	41.15	41.35	2	2,082	0.10%
2022/09/12	1	41.15	9	42.07	42.40	-8	1,929	-0.41%
2022/09/07	1	39.75	0.4	39.25	39.25	0.6	1,850	0.03%
2022/09/05	2	41.55	1	40.35	40.00	1	1,820	0.05%
2022/08/31	1	42.50	0	0.00	42.40	1	1,728	0.06%
2022/08/30	5	41.74	5	42.02	42.50	0	1,675	0.00%
2022/08/29	10	39.60	10	39.60	41.50	0	1,613	0.00%
2022/08/26	4	42.29	4	41.75	41.25	0	1,563	0.00%
2022/08/25	1	40.30	1	40.30	40.00	0	1,403	0.00%
2022/08/24	1	39.50	1	39.60	40.00	0	1,405	0.00%
2022/08/23	3	39.77	4	39.73	39.60	-1	1,379	-0.07%
2022/08/22	2	38.60	1	38.50	38.60	1	1,243	0.08%
2022/08/19	1	40.20	3	40.52	40.35	-2	1,220	-0.16%
2022/08/18	0	0.00	1.2	40.59	40.60	-1.2	1,204	-0.10%
2022/08/17	16	40.07	16	40.62	39.60	0	1,100	0.00%
2022/08/16	0	0.00	2	38.85	40.00	-2	995	-0.20%
2022/08/15	10	39.22	10	39.21	39.35	0	938	0.00%
2022/08/12	17.4	37.11	12	37.08	37.35	5.4	795	0.68%
2022/08/10	0	0.00	16	32.30	31.65	-16	441	-3.63%
2022/08/03	5	30.51	0	0.00	30.45	5	444	1.12%
2022/08/02	1	31.10	0	0.00	31.15	1	448	0.22%
2022/07/21	0	0.00	1	31.00	31.15	-1	428	-0.23%
2022/07/18	0	0.00	1	30.40	30.40	-1	437	-0.23%
2022/06/28	0	0.00	4	33.24	31.50	-4	500	-0.80%
2022/06/15	2	32.08	0	0.00	32.25	2	508	0.39%
2022/06/14	0	0.00	5	33.25	32.30	-5	509	-0.98%
2022/06/13	1	32.15	1	32.10	31.90	0	502	0.00%
2022/06/10	2	32.35	1	32.70	32.45	1	504	0.20%
2022/06/09	1	32.55	1	32.70	32.70	0	509	0.00%
2022/06/08	16	32.87	0	0.00	32.35	16	510	3.13%
2022/06/06	0	0.00	1	33.40	33.30	-1	512	-0.20%
2022/06/01	12	34.20	15	34.36	34.55	-3	507	-0.59%
2022/05/30	10	34.00	3	34.00	33.15	7	467	1.50%
2022/05/27	2	33.90	6	33.90	33.35	-4	457	-0.87%
2022/05/26	1	33.85	0	0.00	33.00	1	443	0.23%
2022/05/23	0	0.00	1	32.60	31.55	-1	386	-0.26%
2022/05/20	3	31.50	2	31.50	31.10	1	377	0.26%
2022/05/16	0	0.00	2	29.10	29.20	-2	371	-0.54%
2022/05/13	24	28.21	24	27.92	28.60	0	373	0.00%
2022/05/04	8	31.20	0	0.00	31.20	8	396	2.02%
2022/04/26	3	32.47	0	0.00	32.30	3	396	0.76%
2022/04/25	10	33.14	2	32.75	32.45	8	396	2.02%
2022/04/22	0	0.00	1	34.95	34.80	-1	388	-0.26%
2022/04/20	2	34.93	2	35.70	35.40	0	391	0.00%
2022/04/18	2	34.60	0	0.00	34.60	2	408	0.49%
2022/04/14	0	0.00	1	36.35	36.20	-1	411	-0.24%
2022/04/13	3	37.30	5	36.52	36.10	-2	411	-0.49%
2022/04/12	2	36.38	2	36.55	36.55	0	407	0.00%
2022/04/11	2	36.38	70	36.43	36.30	-68	406	-16.75%
2022/04/08	6	35.03	55.1	35.10	35.10	-49.1	384	-12.77%
2022/04/07	5	35.35	0	0.00	35.20	5	379	1.32%
2022/03/30	0	0.00	1	37.05	36.30	-1	400	-0.25%
2022/03/28	10	35.84	0	0.00	35.65	10	392	2.55%
2022/03/23	0	0.00	1	37.65	37.35	-1	413	-0.24%
2022/03/18	0	40.30	0	0.00	38.00	0	478	0.00%
2022/03/15	0	0.00	1	36.20	36.10	-1	613	-0.16%
2022/03/07	0	0.00	1	39.40	39.20	-1	623	-0.16%
2022/03/04	0	41.40	1	40.60	40.65	-1	622	-0.16%
2022/03/01	0	0.00	3	41.20	41.05	-3	667	-0.45%
2022/02/16	0	0.00	5	43.10	42.85	-5	766	-0.65%
2022/02/15	3	43.00	0	0.00	42.50	3	767	0.39%
2022/02/11	1	43.50	0	0.00	43.55	1	779	0.13%
2022/02/09	0	0.00	2	44.30	44.30	-2	787	-0.25%
2022/02/08	2	44.45	0	0.00	44.35	2	786	0.25%
2022/01/26	1	40.10	1	40.50	40.00	0	770	0.00%
2022/01/25	0	0.00	5	40.85	39.75	-5	794	-0.63%
2022/01/24	5	39.40	0	0.00	39.50	5	817	0.61%
2022/01/10	0	0.00	1	42.80	43.05	-1	1,032	-0.10%
2022/01/07	1	42.10	0	0.00	42.20	1	1,031	0.10%
2022/01/04	1	44.15	0	0.00	43.70	1	1,022	0.10%
2022/01/03	2	43.48	0	0.00	43.50	2	1,019	0.20%
2021/12/30	1	44.70	0	0.00	44.05	1	1,013	0.10%
2021/12/28	3	45.15	0	0.00	44.95	3	1,014	0.30%
2021/12/20	1	45.30	0	0.00	45.10	1	999	0.10%
2021/12/16	4	47.19	4	47.15	46.95	0	975	0.00%
2021/12/14	0	0.00	1	45.60	44.55	-1	939	-0.11%
2021/12/13	1	47.40	0	0.00	46.60	1	912	0.11%
2021/11/15	0	0.00	1	44.60	44.20	-1	666	-0.15%
2021/11/10	0	0.00	1	45.10	44.65	-1	683	-0.15%
2021/11/02	1	46.20	1	45.00	44.55	0	707	0.00%
2021/10/29	1	44.85	0	0.00	44.00	1	669	0.15%
2021/10/27	2	45.73	1	45.65	45.70	1	657	0.15%
2021/10/26	0	0.00	1	42.85	42.80	-1	602	-0.17%
2021/10/22	1	41.50	1	40.70	40.65	0	618	0.00%
2021/10/20	2	41.00	2	41.53	40.20	0	1,049	0.00%
2021/10/19	1	39.05	0	0.00	40.15	1	1,129	0.09%
2021/10/04	0	0.00	10	34.19	34.00	-10	1,265	-0.79%
2021/09/23	0	0.00	5	39.00	39.00	-5	1,480	-0.34%
2021/09/07	2	39.30	0	0.00	39.20	2	1,885	0.11%
2021/08/16	5	41.10	0	0.00	41.10	5	1,972	0.25%
2021/08/13	0	0.00	1	43.60	42.70	-1	1,971	-0.05%
2021/08/11	7	44.86	0	0.00	44.30	7	1,993	0.35%
2021/08/10	1	46.85	0	0.00	46.90	1	1,998	0.05%
2021/08/09	0	0.00	1	47.65	47.55	-1	2,024	-0.05%
2021/08/06	0	0.00	15	48.30	48.30	-15	2,040	-0.74%
2021/08/05	0	0.00	3	49.70	49.10	-3	2,072	-0.14%
2021/08/04	2	49.45	0	0.00	49.30	2	2,121	0.09%
2021/08/03	1	49.70	0	0.00	49.60	1	2,147	0.05%
2021/07/30	0	0.00	1	50.40	50.10	-1	2,167	-0.05%
2021/07/29	4	49.84	3	50.10	49.55	1	2,156	0.05%
2021/07/28	3	50.43	0	0.00	48.70	3	2,149	0.14%
2021/07/27	16	52.49	5	51.64	52.60	11	2,156	0.51%
2021/07/26	7.2	53.09	12	54.64	55.40	-4.8	2,079	-0.23%
2021/07/23	1	50.60	1.2	49.45	51.70	-0.2	1,774	-0.01%
2021/07/22	0	0.00	1	46.40	47.05	-1	1,678	-0.06%
2021/07/21	2	46.48	1	47.50	45.75	1	1,681	0.06%
2021/07/20	2	47.18	0	0.00	47.05	2	1,684	0.12%
2021/07/19	4	48.00	3	48.42	48.00	1	1,706	0.06%
2021/07/16	4	48.10	3	48.50	48.25	1	1,758	0.06%
2021/07/15	3	47.80	2	48.15	47.80	1	1,772	0.06%
2021/07/14	4	48.21	1	48.50	47.75	3	1,802	0.17%
2021/07/13	7	49.26	9	49.45	48.55	-2	1,827	-0.11%
2021/07/12	11	48.37	2	48.70	48.60	9	1,810	0.50%
2021/07/08	0	0.00	1	49.80	49.40	-1	1,927	-0.05%
2021/07/07	2	49.50	0	0.00	49.20	2	1,982	0.10%
2021/07/06	6	50.10	0	0.00	49.80	6	2,092	0.29%
2021/07/05	9	51.33	1.3	51.79	51.00	7.7	2,206	0.35%
2021/07/02	2.3	49.90	0.5	49.20	50.30	1.8	2,275	0.08%
2021/06/30	0	0.00	1	49.00	48.65	-1	2,741	-0.04%
2021/06/29	0.5	48.50	1	47.70	48.00	-0.5	2,869	-0.02%
2021/06/28	2	49.85	1	50.00	49.85	1	3,007	0.03%
2021/06/25	6.2	51.71	2.3	50.33	50.20	3.9	3,046	0.13%
2021/06/24	3	49.38	0	0.00	51.00	3	3,012	0.10%
2021/06/23	0.3	46.40	0	0.00	46.40	0.3	3,159	0.01%
2021/06/22	2	42.25	2	42.70	42.20	0	3,687	0.00%
2021/06/15	0	0.00	1	43.60	43.10	-1	5,412	-0.02%
2021/06/09	5	42.35	2	42.60	41.85	3	5,466	0.05%
2021/06/07	1	42.45	1	41.65	42.30	0	5,675	0.00%
2021/06/04	1	43.65	0	0.00	43.05	1	5,774	0.02%
2021/05/27	1	43.00	2	42.70	42.60	-1	6,001	-0.02%
2021/05/24	0	0.00	1	42.80	42.85	-1	6,033	-0.02%
2021/05/21	0	0.00	3	42.07	42.20	-3	6,053	-0.05%
2021/05/19	1	41.65	4	42.88	41.75	-3	6,186	-0.05%
2021/05/17	2	37.00	2	38.00	37.00	0	6,350	0.00%
2021/05/13	2	36.95	2	37.30	41.75	0	6,432	0.00%
2021/05/12	6	43.05	7	44.23	41.05	-1	6,404	-0.02%
2021/05/11	3	47.90	100	47.59	45.60	-97	6,367	-1.52%
2021/05/10	2	51.20	55	50.27	49.70	-53	6,355	-0.83%
2021/05/07	0	0.00	3	50.17	51.80	-3	6,362	-0.05%
2021/05/06	4	48.70	89	48.19	48.65	-85	6,357	-1.34%
2021/05/05	3	49.27	13	49.97	48.60	-10	6,369	-0.16%
2021/05/04	6	48.57	381.8	48.22	49.30	-375.8	6,403	-5.87%	大賣/鉅額交易
2021/05/03	4	53.45	1	51.90	51.10	3	6,374	0.05%
2021/04/29	8	55.05	4	55.68	54.60	4	6,365	0.06%
2021/04/28	1	56.20	1	56.50	56.20	0	6,380	0.00%
2021/04/27	4	56.80	4	56.95	56.20	0	6,439	0.00%
2021/04/26	1	57.20	1	57.70	57.10	0	6,518	0.00%
2021/04/23	1	56.00	5	57.16	57.20	-4	6,571	-0.06%
2021/04/22	17	57.41	1	60.00	56.00	16	6,661	0.24%
2021/04/21	2	60.10	2	60.20	60.20	0	6,862	0.00%
2021/04/20	7	60.16	3	60.77	59.60	4	6,931	0.06%
2021/04/19	22	60.85	10	61.15	60.70	12	7,059	0.17%
2021/04/16	4	59.98	3	60.63	60.60	1	7,064	0.01%
2021/04/15	1	58.70	2	59.20	59.70	-1	7,187	-0.01%
2021/04/14	10	58.46	8	58.79	57.90	2	7,297	0.03%
2021/04/13	6	60.75	9	61.81	59.50	-3	7,296	-0.04%
2021/04/12	13	61.75	12	62.02	61.00	1	7,356	0.01%
2021/04/09	7	64.29	2	65.70	62.20	5	7,425	0.07%
2021/04/08	10	65.94	13	66.11	65.60	-3	7,522	-0.04%
2021/04/07	24	64.98	18.2	65.33	65.80	5.8	7,467	0.08%
2021/04/06	14	63.28	16	63.43	64.10	-2	7,367	-0.03%
2021/04/01	12	63.03	11	62.37	62.30	1	7,591	0.01%
2021/03/31	5	62.54	11	62.94	62.30	-6	7,783	-0.08%
2021/03/30	3	61.93	3.1	62.52	62.30	-0.1	7,674	0.00%
2021/03/29	5	62.32	6	62.43	61.70	-1	7,631	-0.01%
2021/03/26	18	62.52	10.4	62.96	62.00	7.6	7,508	0.10%
2021/03/25	45	62.90	32	63.13	63.50	13	7,334	0.18%
2021/03/24	22	61.38	33	61.68	62.90	-11	6,807	-0.16%
2021/03/23	7	58.20	29.3	58.29	58.90	-22.3	6,434	-0.35%
2021/03/22	54	59.62	37	58.15	58.30	17	6,228	0.27%
2021/03/19	10	53.04	17.1	57.27	58.10	-7.1	5,842	-0.12%
2021/03/18	7	51.11	8	51.61	52.90	-1	5,580	-0.02%
2021/03/17	0	0.00	16	49.10	48.50	-16	5,471	-0.29%
2021/03/16	2	48.65	4	48.95	48.50	-2	5,468	-0.04%
2021/03/15	3	48.52	2	48.55	48.60	1	5,477	0.02%
2021/03/12	19	50.98	57	50.68	48.55	-38	5,469	-0.69%
2021/03/11	21	49.63	7	49.66	49.90	14	5,373	0.26%
2021/03/10	11	49.44	8	49.49	49.50	3	5,348	0.06%
2021/03/09	16	49.93	44	49.48	49.55	-28	5,306	-0.53%
2021/03/08	8	47.01	4	47.03	46.85	4	5,149	0.08%
2021/03/05	4	46.35	4	46.70	46.65	0	5,183	0.00%
2021/03/04	5	46.99	4	47.61	46.60	1	5,235	0.02%
2021/03/03	4	45.93	4	46.65	47.50	0	5,281	0.00%
2021/03/02	3	47.10	2	47.43	46.40	1	5,400	0.02%
2021/02/26	3	46.70	4	46.98	46.75	-1	5,814	-0.02%
2021/02/25	18	47.29	3	47.80	47.20	15	6,020	0.25%
2021/02/24	8	47.64	5	48.12	47.35	3	6,044	0.05%
2021/02/23	7	48.04	5	48.45	47.55	2	6,104	0.03%
2021/02/22	4	48.75	3	49.13	48.50	1	6,106	0.02%
2021/02/19	14	49.06	3	49.35	48.70	11	6,123	0.18%
2021/02/18	5	48.13	2	48.43	48.70	3	6,127	0.05%
2021/02/17	10	48.25	12	47.82	48.50	-2	6,155	-0.03%
2021/02/05	3	46.25	5	46.80	47.40	-2	6,081	-0.03%
2021/02/04	2	42.70	2	43.05	43.10	0	6,094	0.00%
2021/02/03	2	42.70	5	43.32	42.90	-3	6,169	-0.05%
2021/02/02	4	42.61	5	42.93	42.60	-1	6,323	-0.02%
2021/02/01	2	43.90	1	42.90	42.55	1	6,542	0.02%
2021/01/29	5	45.80	3	46.50	44.55	2	6,706	0.03%
2021/01/28	5	46.39	5	46.77	46.00	0	6,968	0.00%
2021/01/27	5	46.28	6	46.82	46.70	-1	7,063	-0.01%
2021/01/26	5	46.07	5	46.64	46.00	0	7,140	0.00%
2021/01/25	3	45.65	4	46.15	46.00	-1	7,163	-0.01%
2021/01/22	4	45.61	4	45.99	45.70	0	7,248	0.00%
2021/01/21	6	45.72	8	46.33	45.60	-2	7,289	-0.03%
2021/01/20	43	47.29	14	47.26	45.60	29	7,408	0.39%
2021/01/19	10	48.68	10	48.55	47.75	0	7,570	0.00%
2021/01/18	6	47.79	9	48.31	49.10	-3	7,737	-0.04%
2021/01/15	14	50.37	24	50.13	49.00	-10	8,498	-0.12%
2021/01/14	22	51.66	12	51.13	51.80	10	8,814	0.11%
2021/01/13	1	49.40	9	49.74	49.00	-8	8,668	-0.09%
2021/01/12	7	48.38	14	49.30	48.05	-7	8,951	-0.08%
2021/01/11	2	48.43	1	49.00	48.00	1	8,931	0.01%
2021/01/08	18	48.98	22	49.44	48.80	-4	8,944	-0.04%
2021/01/07	3	50.17	10	48.15	50.00	-7	8,880	-0.08%
2021/01/06	9	47.63	4	47.86	46.45	5	8,757	0.06%
2021/01/05	22	48.90	19	48.76	49.10	3	8,654	0.03%
2021/01/04	18	49.38	7	49.78	49.25	11	8,527	0.13%
2020/12/31	4	49.08	3	48.42	49.05	1	8,338	0.01%
2020/12/30	5	46.87	12	47.24	46.40	-7	8,099	-0.09%
2020/12/29	7	48.35	21	47.89	47.00	-14	8,021	-0.17%
2020/12/28	10	48.08	2	49.53	50.90	8	7,776	0.10%
2020/12/25	16	45.11	7	44.43	46.35	9	7,345	0.12%
2020/12/24	3	41.57	69	42.52	42.15	-66	6,998	-0.94%
2020/12/23	15	40.04	7	40.31	41.10	8	6,934	0.12%
2020/12/22	26	40.93	4	41.38	40.00	22	6,907	0.32%
2020/12/21	3	41.30	3	41.35	41.35	0	6,886	0.00%
2020/12/18	39	41.66	0	0.00	42.00	39	6,862	0.57%
2020/12/17	4	42.38	4	42.63	42.30	0	6,820	0.00%
2020/12/16	3	42.33	6	42.58	42.50	-3	6,774	-0.04%
2020/12/15	5	42.33	9	42.51	42.40	-4	6,736	-0.06%
2020/12/14	1	41.60	36	42.46	43.60	-35	6,644	-0.53%
2020/12/11	16	41.86	10	42.36	41.65	6	6,541	0.09%
2020/12/10	28	40.98	4	41.70	40.85	24	6,405	0.37%
2020/12/09	7	42.03	7	42.38	42.00	0	6,376	0.00%
2020/12/08	2	41.60	4	42.16	42.20	-2	6,364	-0.03%
2020/12/07	24	40.89	19	41.13	42.00	5	6,334	0.08%
2020/12/04	4	41.56	4	41.91	41.65	0	6,282	0.00%
2020/12/03	5	41.66	4	41.80	41.65	1	6,261	0.02%
2020/12/02	6	42.58	3	42.93	42.40	3	6,255	0.05%
2020/12/01	5	41.51	16	42.60	43.00	-11	6,237	-0.18%
2020/11/30	12	42.90	20	42.22	41.85	-8	6,232	-0.13%
2020/11/27	3	43.05	6	43.18	43.05	-3	6,310	-0.05%
2020/11/26	6	42.95	5	43.07	43.55	1	6,308	0.02%
2020/11/25	31	45.78	7	46.36	42.80	24	6,212	0.39%
2020/11/24	5	41.41	19	42.48	43.75	-14	5,781	-0.24%
2020/11/23	5	39.97	2	40.03	39.80	3	5,556	0.05%
2020/11/20	7	40.07	7	39.97	39.80	0	5,512	0.00%
2020/11/19	5	39.21	2	39.35	39.00	3	5,426	0.06%
2020/11/18	5	39.50	4	39.46	39.25	1	5,390	0.02%
2020/11/17	18	38.12	8	38.83	39.40	10	5,328	0.19%
2020/11/16	4	38.94	14	38.96	38.70	-10	5,214	-0.19%
2020/11/13	4	39.49	5	39.74	40.05	-1	5,128	-0.02%
2020/11/12	20	39.82	17	40.21	39.60	3	5,045	0.06%
2020/11/11	15	41.81	14	41.75	41.35	1	4,910	0.02%
2020/11/10	11	42.05	15	41.44	41.75	-4	4,828	-0.08%
2020/11/09	3	44.33	5	43.99	44.15	-2	4,660	-0.04%
2020/11/06	6	42.83	2	42.45	42.25	4	4,421	0.09%
2020/11/05	17	42.90	1	42.85	43.00	16	4,235	0.38%
2020/11/04	27	40.27	22	40.68	40.95	5	3,944	0.13%
2020/11/03	11	38.94	1	39.10	39.75	10	3,823	0.26%
2020/11/02	6	38.07	0	0.00	37.30	6	3,716	0.16%
2020/10/30	4	41.13	10	40.28	39.00	-6	3,649	-0.16%
2020/10/28	9	41.68	7	41.06	42.10	2	3,465	0.06%
2020/10/27	46	42.56	49	42.79	41.15	-3	3,303	-0.09%
2020/10/26	28	42.97	32	42.20	41.50	-4	3,066	-0.13%
2020/10/23	42	41.46	49	42.35	42.95	-7	2,797	-0.25%
2020/10/22	18	38.87	2.6	39.58	40.25	15.4	1,969	0.78%
2020/10/21	0	0.00	1	38.05	36.60	-1	1,530	-0.07%
2020/10/20	18	39.11	14	37.75	37.75	4	1,416	0.28%
2020/10/19	14	37.28	14	37.53	39.70	0	1,039	0.00%
2020/10/15	0	0.00	4	36.28	35.80	-4	834	-0.48%
2020/10/07	1	29.90	0.8	29.70	29.70	0.2	695	0.03%
2020/09/25	5	29.00	0	0.00	28.35	5	732	0.68%
2020/09/11	0	0.00	1	30.90	30.00	-1	665	-0.15%
2020/09/04	5	34.00	7	34.95	34.85	-2	553	-0.36%
2020/09/03	1	33.55	0	0.00	35.45	1	514	0.19%
2020/09/02	3	33.67	5	34.65	34.65	-2	468	-0.43%
2020/08/31	10	28.84	18.1	28.74	29.50	-8.1	274	-2.95%
2020/08/25	0	0.00	1	26.30	26.85	-1	231	-0.43%
2020/08/18	0	0.00	0.2	27.65	27.65	-0.2	227	-0.08%
2020/08/13	0	0.00	9	27.11	27.35	-9	219	-4.11%
2020/08/12	0	0.00	1	26.70	26.65	-1	220	-0.45%
2020/08/05	1	27.80	3	27.80	27.85	-2	298	-0.67%
2020/08/04	3	27.40	1	26.45	27.10	2	293	0.68%
2020/07/20	1	25.85	3	25.80	25.85	-2	329	-0.61%
2020/07/09	0	0.00	6	28.05	28.00	-6	380	-1.58%
2020/06/19	0	0.00	2	26.10	25.80	-2	380	-0.53%
2020/06/10	8	26.10	0	0.00	26.05	8	396	2.02%
2020/05/26	2	25.65	0	0.00	25.55	2	390	0.51%
2020/05/25	0	0.00	4	25.50	25.70	-4	388	-1.03%
2020/05/20	0	0.00	1	25.90	25.55	-1	384	-0.26%
2020/05/18	0	0.00	3	26.00	26.00	-3	382	-0.79%
2020/05/14	1	26.75	0	0.00	26.35	1	376	0.27%
2020/05/13	9	28.24	0	0.00	27.70	9	368	2.44%
2020/04/30	0	0.00	3	25.75	25.10	-3	285	-1.05%
2020/04/22	1	23.90	0	0.00	23.90	1	269	0.37%
2020/04/17	1	25.60	3	26.40	26.10	-2	241	-0.83%
2020/04/16	5	23.56	0	0.00	24.00	5	203	2.45%
2020/03/30	1	19.50	0	0.00	19.40	1	168	0.59%
2020/03/26	5	17.50	0	0.00	17.85	5	161	3.09%
2020/03/19	0	0.00	2	15.55	15.55	-2	145	-1.37%
2020/03/16	1	19.80	0	0.00	19.70	1	137	0.73%
2020/03/13	0	0.00	24	20.14	21.00	-24	135	-17.67%
2020/03/12	2	22.20	27	22.19	22.30	-25	128	-19.42%
2020/03/10	0	0.00	12	24.48	25.10	-12	123	-9.76%
2020/03/09	0	0.00	1	24.95	24.90	-1	120	-0.83%
2020/03/04	0	0.00	7	26.00	26.05	-7	119	-5.86%
2020/03/03	0	0.00	1	26.40	26.25	-1	118	-0.84%
2020/02/27	0	0.00	1	26.50	26.25	-1	118	-0.85%
2020/02/17	11	27.83	0	0.00	27.80	11	115	9.50%
2020/02/10	0	0.00	28	25.37	25.45	-28	117	-23.75%
2020/02/03	0	0.00	38	25.46	26.00	-38	121	-31.26%
2020/01/30	5	27.56	43	27.42	27.35	-38	125	-30.17%
2020/01/17	0	0.00	1	30.60	30.55	-1	118	-0.84%
2019/12/11	2	31.40	3	31.33	30.90	-1	120	-0.83%
2019/11/20	2	30.35	5	30.35	30.40	-3	132	-2.27%
2019/11/19	8	30.45	8	30.45	30.45	0	137	0.00%
2019/11/15	0	0.00	1	31.15	30.90	-1	139	-0.72%
2019/11/14	4	31.18	14	31.05	30.95	-10	140	-7.14%
2019/11/13	17	31.06	49	31.07	31.30	-32	141	-22.64%
2019/11/12	0	0.00	7	30.98	31.10	-7	144	-4.84%
2019/11/11	10	31.42	12	31.40	31.15	-2	142	-1.40%
2019/11/05	0	0.00	1	33.15	32.80	-1	143	-0.69%
2019/10/31	0	0.00	2	33.40	32.90	-2	157	-1.27%
2019/10/30	2	34.00	1	34.10	33.75	1	155	0.64%
2019/10/24	0	0.00	2	32.45	32.50	-2	180	-1.11%
2019/10/15	2	32.63	0	0.00	32.50	2	279	0.72%
2019/09/17	0	0.00	1	33.50	32.85	-1	334	-0.30%
2019/09/04	1	32.05	0	0.00	32.00	1	347	0.29%
2019/08/28	1	32.40	0	0.00	32.15	1	340	0.29%
2019/08/15	1	32.35	0	0.00	32.50	1	341	0.29%
2019/07/29	0	0.00	2	36.80	37.20	-2	354	-0.56%
2019/07/26	1	36.30	0	0.00	36.35	1	349	0.29%
2019/07/25	0	0.00	1	36.95	36.60	-1	352	-0.28%
2019/07/24	1	36.55	0	0.00	36.70	1	356	0.28%
2019/07/23	0	0.00	4	37.18	37.10	-4	355	-1.13%
2019/07/22	6	37.78	0	0.00	37.80	6	347	1.73%
2019/07/15	5	34.25	5	34.40	34.50	0	371	0.00%
2019/07/08	0	0.00	2	35.45	35.25	-2	435	-0.46%
2019/07/05	0.6	35.90	2	35.35	35.45	-1.4	467	-0.30%
2019/07/03	2	35.35	0	0.00	35.10	2	587	0.34%
2019/06/25	4	34.24	0	0.00	34.20	4	805	0.50%
2019/06/21	3	34.55	0	0.00	34.25	3	806	0.37%
2019/06/20	0	0.00	1	35.15	35.10	-1	798	-0.13%
2019/06/18	1	34.30	0	0.00	33.95	1	798	0.13%
2019/06/13	1	34.50	0	0.00	34.25	1	805	0.12%
2019/06/12	4	34.38	0	0.00	34.30	4	809	0.49%
2019/06/05	0	0.00	1	34.60	34.20	-1	823	-0.12%
2019/06/04	2	34.15	1	34.30	34.25	1	830	0.12%
2019/06/03	2	34.25	3	34.47	34.30	-1	845	-0.12%
2019/05/27	2	34.35	0	0.00	34.50	2	872	0.23%
2019/05/21	0	0.00	1	34.70	35.00	-1	972	-0.10%
2019/05/20	2	34.65	2	35.00	34.20	0	973	0.00%
2019/05/16	1	36.00	0	0.00	35.65	1	970	0.10%
2019/05/15	0	0.00	1	36.80	36.70	-1	966	-0.10%
2019/05/14	2	36.05	10	35.96	36.30	-8	965	-0.83%
2019/05/13	1	36.05	7	36.52	36.10	-6	967	-0.62%
2019/05/10	2	35.90	3	36.32	35.90	-1	970	-0.10%
2019/05/09	2	36.50	2	35.50	35.75	0	966	0.00%
2019/05/08	2	36.70	0	0.00	36.75	2	956	0.21%
2019/05/07	4	37.21	4	37.50	37.30	0	951	0.00%
2019/05/06	2	37.38	0	0.00	37.20	2	951	0.21%
2019/05/03	1	38.10	1	38.30	38.40	0	943	0.00%
2019/05/02	1	38.20	0	0.00	38.20	1	943	0.11%
2019/04/30	0	0.00	2	37.65	38.80	-2	946	-0.21%
2019/04/29	3	37.68	1	38.50	37.40	2	940	0.21%
2019/04/26	2	38.18	1	38.80	38.00	1	944	0.11%
2019/04/25	4	39.86	0	0.00	38.95	4	981	0.41%
2019/04/23	0	0.00	1	42.00	41.00	-1	946	-0.11%
2019/04/18	0	0.00	2	44.35	42.45	-2	906	-0.22%
2019/04/12	0	0.00	2	44.50	44.50	-2	851	-0.23%
2019/04/11	4	46.00	7	45.81	45.30	-3	818	-0.37%
2019/04/10	5	44.10	3	44.10	44.70	2	783	0.26%
2019/04/09	46	43.99	27	44.49	44.30	19	752	2.53%
2019/04/08	100	42.58	100	42.78	42.80	0	660	0.00%
2019/04/03	4	37.90	11	38.96	38.95	-7	560	-1.25%
2019/04/02	112	37.81	1	37.50	37.85	111	501	22.13%	大買/鉅額交易
2019/04/01	0	0.00	1	34.70	35.10	-1	440	-0.23%
2019/03/29	6	34.30	8	34.31	34.35	-2	434	-0.46%
2019/03/28	0	34.05	16	34.15	34.10	-16	435	-3.67%
2019/03/25	0	0.00	1	35.20	34.90	-1	427	-0.23%
2019/03/21	1	35.10	0	0.00	35.45	1	423	0.24%
2019/03/14	2	35.00	1	35.20	35.20	1	417	0.24%
2019/03/13	12	35.00	0	0.00	35.00	12	416	2.88%
2019/03/12	0	0.00	16	35.65	35.70	-16	411	-3.88%
2019/02/26	31	37.49	0	0.00	37.15	31	401	7.71%
2019/02/25	0	0.00	31	38.63	38.95	-31	391	-7.91%
2019/02/22	2	38.48	3	38.60	38.35	-1	390	-0.26%
2019/02/21	3	37.13	1	39.85	39.85	2	387	0.52%
2019/02/20	1	36.20	0	0.00	36.25	1	331	0.30%
2019/02/14	0	0.00	0.1	37.15	37.20	-0.1	315	-0.03%
2019/01/22	1	37.15	0	0.00	35.95	1	297	0.34%
2019/01/18	1	38.75	1	37.90	37.85	0	285	0.00%
2019/01/17	2	36.70	3	39.23	38.25	-1	277	-0.36%
2019/01/09	20	34.64	0	0.00	34.80	20	218	9.13%
2018/12/20	1	35.20	1	34.75	34.75	0	233	0.00%
2018/12/18	40	37.89	0	0.00	37.55	40	228	17.52%
2018/12/04	0	0.00	2	40.23	40.10	-2	237	-0.84%
2018/12/03	2	39.55	3	39.55	39.65	-1	238	-0.42%
2018/11/30	5	39.38	4	39.58	38.80	1	230	0.43%
2018/11/26	2.1	36.12	2	36.13	36.30	0.1	208	0.05%
2018/11/23	1	36.90	1	35.75	35.90	0	207	0.00%
2018/11/22	2	36.48	2	36.28	36.15	0	207	0.00%
2018/11/21	4	38.79	3	38.10	37.65	1	203	0.49%
2018/11/20	1	38.00	1	38.80	38.50	0	197	0.00%
2018/11/19	1	35.00	1	36.05	36.05	0	172	0.00%
2018/11/16	0	0.00	5	32.57	32.80	-5	164	-3.03%
2018/10/19	2	32.65	0	0.00	32.75	2	287	0.69%
2018/10/12	1	35.00	0	0.00	36.40	1	288	0.35%
2018/10/09	45	41.81	0	0.00	41.30	45	279	16.11%
2018/10/05	0	0.00	1	43.15	41.85	-1	278	-0.36%
2018/09/13	1	44.90	0	0.00	44.95	1	360	0.28%
2018/09/10	1	45.60	0	0.00	45.10	1	356	0.28%
2018/09/07	1	49.95	0	0.00	50.10	1	343	0.29%
2018/08/28	1	55.80	10	55.60	55.80	-9	383	-2.35%
2018/08/27	10	58.10	0	0.00	57.90	10	386	2.59%
2018/08/23	0	0.00	12	57.62	57.50	-12	401	-2.99%
2018/08/20	3	57.07	1	56.70	56.70	2	409	0.49%
2018/08/17	12	58.58	0	0.00	57.60	12	409	2.93%
2018/08/15	0	0.00	1	59.60	58.70	-1	411	-0.24%
2018/08/14	1	58.00	0	0.00	58.20	1	418	0.24%
2018/08/13	1	60.50	0	0.00	58.80	1	418	0.24%
2018/08/10	0	0.00	1	63.10	61.20	-1	415	-0.24%
2018/08/09	0	0.00	3	65.50	63.70	-3	408	-0.73%
2018/08/08	0	0.00	1	64.40	63.80	-1	399	-0.25%
2018/08/06	1	62.30	2	63.55	65.20	-1	376	-0.27%
2018/08/03	1	62.70	2	62.30	61.80	-1	350	-0.28%
2018/07/18	0	0.00	1	59.60	58.70	-1	342	-0.29%
2018/07/17	1	58.20	0	0.00	58.60	1	343	0.29%
2018/07/06	1	56.50	0	0.00	56.70	1	387	0.26%
2018/07/05	0	0.00	0.3	57.30	57.20	-0.3	401	-0.06%
2018/06/29	0	0.00	1	62.00	62.10	-1	377	-0.26%
2018/06/26	1	56.80	0	0.00	57.00	1	353	0.28%
2018/06/15	0	0.00	0.3	59.10	59.40	-0.3	362	-0.07%
2018/06/14	1	60.10	0	0.00	59.50	1	364	0.27%
2018/06/08	3	58.30	9	58.38	58.40	-6	356	-1.68%
2018/06/04	1	59.00	0	0.00	59.00	1	351	0.28%
2018/06/01	0	0.00	1	59.20	58.90	-1	357	-0.28%
2018/05/24	0	0.00	3	56.60	56.50	-3	339	-0.88%
2018/05/23	0	0.00	3	57.00	56.40	-3	339	-0.88%
2018/05/22	6	57.07	5	57.30	57.00	1	338	0.30%
2018/05/21	6	56.38	4	57.13	56.20	2	332	0.60%
2018/05/18	1	56.80	1	57.50	56.80	0	330	0.00%
2018/05/17	2	57.60	4	58.18	57.50	-2	335	-0.60%
2018/05/16	6	57.12	0	0.00	57.30	6	333	1.80%
2018/05/14	8	59.96	27	60.09	59.60	-19	362	-5.24%
2018/05/11	1	61.60	1	60.90	60.70	0	364	0.00%
2018/05/10	0.2	59.40	1	58.10	59.80	-0.8	360	-0.22%
2018/05/09	3	58.00	27	57.98	57.90	-24	352	-6.82%
2018/05/08	3	59.30	0	0.00	59.20	3	348	0.86%
2018/05/07	2	60.00	0	0.00	60.00	2	348	0.57%
2018/05/04	3	60.90	0	0.00	61.00	3	352	0.85%
2018/05/03	1	61.20	0	0.00	61.20	1	355	0.28%
2018/04/26	1	63.00	0	0.00	61.80	1	378	0.26%
2018/04/25	1	61.00	1	62.10	62.20	0	386	0.00%
2018/04/24	1	63.00	0	0.00	62.70	1	399	0.25%
2018/04/23	1	66.00	0	0.00	65.00	1	415	0.24%
2018/04/17	1	67.00	0	0.00	66.30	1	486	0.21%
2018/04/16	23	69.49	0	0.00	68.60	23	526	4.37%
2018/04/12	1	73.60	4	75.45	72.30	-3	523	-0.57%
2018/04/11	28	71.86	0	0.00	73.60	28	517	5.41%
2018/04/10	0.2	73.40	0	0.00	72.90	0.2	513	0.04%
2018/04/09	0.3	74.00	1	72.30	74.20	-0.7	534	-0.13%
2018/03/28	0	0.00	1	70.00	69.90	-1	535	-0.19%
2018/03/27	0	0.00	0.7	70.10	70.60	-0.7	537	-0.13%
2018/03/26	1	68.80	0	0.00	69.50	1	538	0.19%
2018/03/22	0	0.00	1	70.70	70.50	-1	537	-0.19%
2018/03/16	0	0.00	1	71.50	71.40	-1	540	-0.18%
2018/03/13	0	0.00	6	69.08	69.20	-6	592	-1.01%
2018/03/09	0	0.00	14	68.58	68.50	-14	604	-2.31%
2018/03/08	6	69.90	5	69.80	69.70	1	605	0.17%
2018/03/07	15	69.47	1	69.60	69.60	14	605	2.31%
2018/03/06	5	67.90	0	0.00	67.90	5	604	0.83%
2018/03/05	0	0.00	14	67.84	67.50	-14	608	-2.30%
2018/03/02	14	68.64	0	0.00	68.80	14	616	2.27%
2018/02/26	0	0.00	1	68.30	68.80	-1	629	-0.16%
2018/02/22	0	0.00	5	66.00	66.10	-5	671	-0.74%
2018/02/21	6.2	65.77	0	0.00	65.70	6.2	673	0.92%
2018/02/09	4	61.50	4	62.48	63.60	0	681	0.00%
2018/02/08	2	65.35	1	65.90	65.60	1	684	0.15%
2018/02/07	2	66.45	2	67.00	65.60	0	691	0.00%
2018/02/06	6.1	65.69	5	65.26	64.20	1.1	695	0.16%
2018/02/05	1	70.51	1	71.50	71.10	0	671	0.00%
2018/02/02	1	73.00	1	72.70	72.70	0	677	0.00%
2018/01/30	1	73.50	0	0.00	73.40	1	701	0.14%
2018/01/29	1	74.20	0	0.00	74.20	1	703	0.14%
2018/01/26	0	0.00	1	75.00	75.50	-1	703	-0.14%
2018/01/22	1	75.50	1	76.80	75.90	0	734	0.00%
2018/01/19	1.1	76.55	1	76.40	76.00	0.1	740	0.01%
2018/01/18	1	78.00	1	77.80	77.20	0	734	0.00%
2018/01/17	3	78.70	0	0.00	78.40	3	728	0.41%
2018/01/16	12	78.94	2	79.00	78.70	10	716	1.40%
2018/01/11	0	0.00	5	74.80	74.80	-5	682	-0.73%
2018/01/10	5	76.70	5	76.52	75.30	0	677	0.00%
2018/01/05	1	74.70	1	75.30	74.10	0	661	0.00%
2018/01/04	1	73.30	0	0.00	73.90	1	674	0.15%
2018/01/03	2	74.90	1	73.80	73.70	1	677	0.15%
2018/01/02	1	70.10	0	0.00	70.80	1	666	0.15%