麗清 (3346)-日盛-景美券商分點個股進出

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
42.70
漲跌
▲0.10
漲幅
+0.23%
成交量
489張
產業
上市汽車類股
194人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	0.1	44.03	43.10	-0.1	1,595	0.00%
2023/03/31	2	43.03	0	0.00	42.90	2	1,597	0.13%
2023/03/28	2	43.63	2	43.20	43.25	0	1,624	0.00%
2023/03/27	3	44.32	6	44.14	44.05	-3	1,606	-0.19%
2023/03/24	6.3	44.11	6	43.72	44.40	0.3	1,643	0.02%
2023/03/23	7	43.06	19	42.62	42.85	-12	1,608	-0.75%
2023/03/22	7	42.99	9	43.01	42.75	-2	1,604	-0.12%
2023/03/21	14	42.56	5	42.50	42.40	9	1,578	0.57%
2023/03/20	6	41.61	7	42.19	42.35	-1	1,625	-0.06%
2023/03/17	6	41.39	5	41.24	41.75	1	1,706	0.06%
2023/03/16	1	41.40	2	40.70	40.25	-1	1,702	-0.06%
2023/03/15	11	42.38	7	41.96	42.00	4	1,680	0.24%
2023/03/14	1	40.45	0	0.00	40.35	1	1,671	0.06%
2023/03/13	0	0.00	1	41.05	41.35	-1	1,667	-0.06%
2023/03/09	1	40.50	0	0.00	40.25	1	1,677	0.06%
2023/03/08	0	0.00	2	41.60	41.35	-2	1,665	-0.12%
2023/03/07	0	0.00	1	40.90	40.60	-1	1,672	-0.06%
2023/03/06	7	40.78	7	41.05	40.75	0	1,664	0.00%
2023/03/03	3	40.58	0	0.00	40.90	3	1,637	0.18%
2023/03/02	0	0.00	7	40.34	41.35	-7	1,574	-0.44%
2023/03/01	1	38.80	11	39.64	39.65	-10	1,516	-0.66%
2023/02/23	0	0.00	1	38.85	38.80	-1	1,479	-0.07%
2023/02/21	12	40.05	13	40.27	39.15	-1	1,465	-0.07%
2023/02/20	7	38.47	9	39.50	39.80	-2	1,429	-0.14%
2023/02/10	10	37.96	0	0.00	37.00	10	1,444	0.69%
2023/02/08	3	38.50	0	0.00	38.45	3	1,435	0.21%
2023/02/07	12	38.48	0	0.00	38.50	12	1,438	0.83%
2023/02/03	0	0.00	1	38.65	38.65	-1	1,428	-0.07%
2023/02/02	8	38.93	4	38.89	38.70	4	1,421	0.28%
2023/02/01	4	38.45	4	38.55	38.75	0	1,416	0.00%
2023/01/31	8	38.00	5	38.31	38.50	3	1,402	0.21%
2023/01/30	3	37.40	3	37.70	37.80	0	1,384	0.00%
2023/01/11	1	37.15	1	37.05	37.00	0	1,363	0.00%
2023/01/10	0	0.00	3	36.90	36.45	-3	1,338	-0.22%
2023/01/09	0	0.00	10	35.75	36.40	-10	1,347	-0.74%
2023/01/04	13	35.27	0	0.00	35.95	13	1,390	0.93%
2022/12/20	0	0.00	10	38.63	36.95	-10	1,555	-0.64%
2022/12/19	0	0.00	1	38.60	38.30	-1	1,572	-0.06%
2022/12/16	4	39.09	4	38.25	38.55	0	1,621	0.00%
2022/12/15	2	38.28	11	38.35	38.85	-9	1,556	-0.58%
2022/12/14	0	0.00	15	37.17	37.60	-15	1,523	-0.98%
2022/12/12	2	38.00	21	37.69	37.40	-19	1,687	-1.13%
2022/12/09	4	36.91	4	37.45	37.90	0	1,802	0.00%
2022/12/08	20	36.90	0	0.00	36.75	20	1,825	1.10%
2022/12/07	0	0.00	6	36.23	35.85	-6	1,817	-0.33%
2022/12/06	0	0.00	1	36.60	36.35	-1	1,918	-0.05%
2022/12/05	19	35.86	0	0.00	35.55	19	1,915	0.99%
2022/12/02	0	0.00	1	36.00	36.35	-1	1,939	-0.05%
2022/12/01	6	36.20	0	0.00	35.80	6	1,933	0.31%
2022/11/29	0	0.00	0.2	34.20	33.90	-0.2	1,935	-0.01%
2022/11/28	0	0.00	1	32.30	32.35	-1	1,926	-0.05%
2022/11/25	0	0.00	2	32.08	31.70	-2	1,957	-0.10%
2022/11/22	0	0.00	1	31.30	31.50	-1	2,118	-0.05%
2022/11/21	1	31.70	0	0.00	31.70	1	2,283	0.04%
2022/11/18	0	0.00	1	32.40	31.65	-1	2,314	-0.04%
2022/11/17	1	31.80	0	0.00	32.15	1	2,335	0.04%
2022/11/11	5	30.85	0	0.00	30.70	5	2,658	0.19%
2022/11/07	0	0.00	1	30.35	30.15	-1	3,194	-0.03%
2022/11/04	1	30.85	0	0.00	30.65	1	3,247	0.03%
2022/11/03	1	29.90	0	0.00	29.95	1	3,243	0.03%
2022/10/28	5	28.20	0	0.00	28.15	5	3,206	0.16%
2022/10/24	0	0.00	10	30.55	30.40	-10	3,163	-0.32%
2022/10/21	1	29.85	0	0.00	29.60	1	3,184	0.03%
2022/10/20	0	0.00	1	30.10	30.35	-1	3,170	-0.03%
2022/10/19	1	32.65	0	0.00	31.10	1	3,162	0.03%
2022/10/13	3	32.65	0	0.00	31.15	3	3,099	0.10%
2022/10/11	4	34.10	0	0.00	33.70	4	3,056	0.13%
2022/10/07	2	36.75	4	37.03	36.35	-2	3,024	-0.07%
2022/10/06	1	38.45	0	0.00	38.15	1	3,001	0.03%
2022/10/05	1	38.90	1	37.30	37.30	0	2,981	0.00%
2022/10/04	1	37.90	1	38.25	38.25	0	2,958	0.00%
2022/10/03	1	36.60	1	36.75	37.25	0	2,936	0.00%
2022/09/28	4	36.40	0	0.00	36.00	4	2,858	0.14%
2022/09/27	0	0.00	2	37.00	37.50	-2	2,812	-0.07%
2022/09/23	1	42.50	0	0.00	40.50	1	2,735	0.04%
2022/09/22	0	0.00	1	42.95	42.95	-1	2,672	-0.04%
2022/09/21	7	42.89	7	42.55	42.70	0	2,655	0.00%
2022/09/20	29	42.93	26	43.07	42.70	3	2,631	0.11%
2022/09/16	22	43.62	24	43.86	42.90	-2	2,407	-0.08%
2022/09/15	6	42.57	5	43.80	42.50	1	2,209	0.05%
2022/09/13	3	42.65	11	43.00	42.10	-8	2,061	-0.39%
2022/09/12	0	0.00	1	41.85	42.40	-1	1,929	-0.05%
2022/09/08	7	39.25	0	0.00	41.10	7	1,885	0.37%
2022/09/07	5	39.35	0	0.00	39.25	5	1,850	0.27%
2022/09/01	1	42.40	0	0.00	41.50	1	1,761	0.06%
2022/08/31	0	0.00	3	42.10	42.40	-3	1,728	-0.17%
2022/08/30	0	0.00	1	42.10	42.50	-1	1,675	-0.06%
2022/08/26	2	41.53	4	41.93	41.25	-2	1,563	-0.13%
2022/08/25	2	40.65	2	40.43	40.00	0	1,403	0.00%
2022/08/24	5	39.57	4	39.71	40.00	1	1,405	0.07%
2022/08/23	11	40.28	0	0.00	39.60	11	1,379	0.80%
2022/08/19	2	40.03	2	40.40	40.35	0	1,220	0.00%
2022/08/18	3	40.45	2	40.43	40.60	1	1,204	0.08%
2022/08/17	0	0.00	5	39.15	39.60	-5	1,100	-0.45%
2022/08/16	5.1	39.31	5	38.90	40.00	0.1	995	0.01%
2022/08/15	11	39.11	11	39.21	39.35	0	938	0.00%
2022/08/12	10	36.33	7	36.96	37.35	3	795	0.38%
2022/07/25	0	31.00	0	0.00	31.00	0	422	0.00%
2022/07/01	1	29.45	1	28.50	28.35	0	510	0.00%
2022/06/30	2	29.60	2	29.93	29.50	0	504	0.00%
2022/06/27	0	0.00	1	30.85	31.05	-1	495	-0.20%
2022/06/24	1	29.90	3	30.17	29.90	-2	499	-0.40%
2022/06/23	2	29.45	2	30.03	29.85	0	506	0.00%
2022/06/21	2	30.75	2	30.10	30.75	0	507	0.00%
2022/06/20	1	30.35	1	29.70	29.20	0	507	0.00%
2022/06/15	0	0.00	2	32.10	32.25	-2	508	-0.39%
2022/06/14	3	32.40	3	33.05	32.30	0	509	0.00%
2022/06/09	1	32.30	1	32.70	32.70	0	509	0.00%
2022/06/07	1	33.30	0	0.00	33.10	1	508	0.20%
2022/06/02	2	34.03	0	0.00	33.80	2	511	0.39%
2022/06/01	24	34.29	23.1	34.49	34.55	0.9	507	0.18%
2022/05/30	3	33.33	3	33.95	33.15	0	467	0.00%
2022/05/27	4	33.29	4	33.78	33.35	0	457	0.00%
2022/05/26	14	33.87	1	33.10	33.00	13	443	2.93%
2022/05/25	0	0.00	4	31.28	33.00	-4	399	-1.00%
2022/05/23	4	31.94	4	32.63	31.55	0	386	0.00%
2022/05/20	2	31.40	1	31.95	31.10	1	377	0.26%
2022/05/17	0	0.00	1	29.70	29.85	-1	368	-0.27%
2022/05/16	2	29.05	2	29.50	29.20	0	371	0.00%
2022/05/10	0	0.00	1	29.00	29.20	-1	367	-0.27%
2022/05/05	1	31.90	1	32.00	31.90	0	394	0.00%
2022/05/04	2	31.28	2	31.85	31.20	0	396	0.00%
2022/04/29	2	30.93	2	31.25	30.90	0	398	0.00%
2022/04/27	1	30.90	1	31.65	30.75	0	401	0.00%
2022/04/26	2	32.43	1	32.90	32.30	1	396	0.25%
2022/04/25	0	34.00	0	0.00	32.45	0	396	0.00%
2022/04/21	0	0.00	1	35.45	35.35	-1	391	-0.26%
2022/04/13	1.8	36.18	10	36.10	36.10	-8.2	411	-1.98%
2022/04/12	0	0.00	1	36.60	36.55	-1	407	-0.25%
2022/04/11	4	36.68	5	36.48	36.30	-1	406	-0.25%
2022/04/08	0	0.00	1	35.30	35.10	-1	384	-0.26%
2022/03/31	0	0.00	1	36.30	36.20	-1	395	-0.25%
2022/03/30	11	36.70	0	0.00	36.30	11	400	2.74%
2022/03/18	1	38.00	1	37.50	38.00	0	478	0.00%
2022/03/17	0	0.00	2	36.50	36.85	-2	531	-0.38%
2022/03/14	1	38.10	0	0.00	37.10	1	615	0.16%
2022/03/11	1	38.05	0	0.00	38.15	1	614	0.16%
2022/03/08	1	38.40	1	39.30	38.10	0	622	0.00%
2022/03/07	1	39.20	1	39.10	39.20	0	623	0.00%
2022/03/01	1	41.00	1	41.30	41.05	0	667	0.00%
2022/02/17	0	0.00	1	42.45	42.40	-1	761	-0.13%
2022/02/15	1	42.85	1	43.35	42.50	0	767	0.00%
2022/02/08	3	44.30	0	0.00	44.35	3	786	0.38%
2022/02/07	0	0.00	1	41.30	42.20	-1	767	-0.13%
2022/01/25	2	40.13	2	41.00	39.75	0	794	0.00%
2022/01/11	2	43.50	2	44.25	43.40	0	1,054	0.00%
2022/01/07	0	0.00	1	42.10	42.20	-1	1,031	-0.10%
2021/12/30	1	44.10	0.2	44.70	44.05	0.9	1,013	0.08%
2021/12/29	0	0.00	0.1	45.00	45.00	-0.1	1,009	-0.01%
2021/12/28	1	45.10	0	0.00	44.95	1	1,014	0.10%
2021/12/27	0	0.00	1	45.80	45.60	-1	1,013	-0.10%
2021/12/21	1	44.80	0	0.00	44.75	1	1,005	0.10%
2021/12/20	1	46.30	0	0.00	45.10	1	999	0.10%
2021/12/17	2	46.65	2	46.00	46.00	0	992	0.00%
2021/12/16	3	46.97	0	0.00	46.95	3	975	0.31%
2021/12/14	1	45.65	1	45.95	44.55	0	939	0.00%
2021/12/13	4	47.19	5	47.10	46.60	-1	912	-0.11%
2021/12/10	0	0.00	7	46.29	46.00	-7	857	-0.82%
2021/12/07	0	44.55	0	0.00	43.50	0	767	0.00%
2021/12/06	1	44.30	0	0.00	44.10	1	763	0.13%
2021/11/26	0	0.00	2	44.00	43.20	-2	764	-0.26%
2021/11/25	2	44.60	0	0.00	44.60	2	751	0.27%
2021/11/03	0	0.00	13	45.10	44.95	-13	703	-1.85%
2021/11/02	0	0.00	1	45.10	44.55	-1	707	-0.14%
2021/11/01	1	46.15	12	45.92	45.80	-11	687	-1.60%
2021/10/28	1	45.00	0	0.00	44.65	1	660	0.15%
2021/10/27	1	46.20	4	45.69	45.70	-3	657	-0.46%
2021/10/26	3	43.87	0	0.00	42.80	3	602	0.50%
2021/10/22	2	40.78	0	0.00	40.65	2	618	0.32%
2021/10/20	0	0.00	15	42.30	40.20	-15	1,049	-1.43%
2021/10/06	1	34.75	0	0.00	34.35	1	1,232	0.08%
2021/09/29	4	37.90	0	0.00	37.85	4	1,307	0.31%
2021/09/23	0	0.00	7	38.80	39.00	-7	1,480	-0.47%
2021/09/09	1	38.60	1	39.05	39.00	0	1,870	0.00%
2021/09/06	4	40.40	0	0.00	39.90	4	1,888	0.21%
2021/08/26	0	0.00	1	41.00	41.00	-1	1,926	-0.05%
2021/08/25	0	0.00	2	42.35	41.85	-2	1,934	-0.10%
2021/08/23	2	40.35	0	0.00	40.70	2	1,959	0.10%
2021/08/20	2.1	39.68	2	39.45	39.45	0.1	1,964	0.01%
2021/08/19	2	40.00	0	0.00	39.85	2	1,964	0.10%
2021/08/16	15	40.81	1	40.50	41.10	14	1,972	0.71%
2021/08/13	4	44.11	1	42.70	42.70	3	1,971	0.15%
2021/08/12	1	44.45	1	44.45	44.45	0	1,972	0.00%
2021/08/11	5	44.46	0	0.00	44.30	5	1,993	0.25%
2021/08/10	10	47.28	0	0.00	46.90	10	1,998	0.50%
2021/08/09	2	47.75	0	0.00	47.55	2	2,024	0.10%
2021/08/06	10	48.65	0	0.00	48.30	10	2,040	0.49%
2021/07/30	0	0.00	5	51.00	50.10	-5	2,167	-0.23%
2021/07/29	0	0.00	20	50.00	49.55	-20	2,156	-0.93%
2021/07/28	25	49.12	0	0.00	48.70	25	2,149	1.16%
2021/07/27	2	52.55	45	54.12	52.60	-43	2,156	-1.99%
2021/07/26	7	53.33	12	54.84	55.40	-5	2,079	-0.24%
2021/07/23	12	50.73	18	50.87	51.70	-6	1,774	-0.34%
2021/07/22	2	47.83	3	47.33	47.05	-1	1,678	-0.06%
2021/07/20	1	47.30	1	47.05	47.05	0	1,684	0.00%
2021/07/19	1	48.20	1	48.00	48.00	0	1,706	0.00%
2021/07/14	1	48.10	0	0.00	47.75	1	1,802	0.06%
2021/07/13	4	49.81	1.1	50.32	48.55	2.9	1,827	0.16%
2021/07/12	6	47.73	5	49.06	48.60	1	1,810	0.06%
2021/07/09	0	0.00	4	48.69	48.35	-4	1,830	-0.22%
2021/07/08	1	49.95	16	49.51	49.40	-15	1,927	-0.78%
2021/07/07	1	50.50	0	0.00	49.20	1	1,982	0.05%
2021/07/06	19	50.71	1	50.00	49.80	18	2,092	0.86%
2021/07/05	4	51.18	0	0.00	51.00	4	2,206	0.18%
2021/07/02	0	0.00	3	50.23	50.30	-3	2,275	-0.13%
2021/07/01	7	48.16	2	47.63	47.00	5	2,558	0.20%
2021/06/30	2	48.40	1	48.75	48.65	1	2,741	0.04%
2021/06/29	4	48.83	2	47.93	48.00	2	2,869	0.07%
2021/06/28	3	50.17	4	50.08	49.85	-1	3,007	-0.03%
2021/06/25	8	50.83	31	50.30	50.20	-23	3,046	-0.75%
2021/06/23	2	43.35	8	44.38	46.40	-6	3,159	-0.19%
2021/06/22	5	42.20	1	42.20	42.20	4	3,687	0.11%
2021/06/21	2	43.00	0	0.00	42.80	2	4,101	0.05%
2021/06/16	1	43.30	3	43.40	42.85	-2	5,170	-0.04%
2021/06/11	1	43.80	1.1	43.13	43.00	-0.1	5,440	0.00%
2021/06/10	1.1	42.91	1	43.90	43.90	0.1	5,443	0.00%
2021/06/04	4	43.44	1	43.45	43.05	3	5,774	0.05%
2021/06/03	1	44.00	1	43.90	43.90	0	5,982	0.00%
2021/06/02	2	44.10	0	0.00	44.05	2	6,004	0.03%
2021/06/01	0	0.00	0.1	45.05	45.05	-0.1	6,001	0.00%
2021/05/31	1	45.00	1	45.75	44.80	0	6,000	0.00%
2021/05/25	0	0.00	10	43.65	43.30	-10	6,027	-0.17%
2021/05/24	5	43.05	0	0.00	42.85	5	6,033	0.08%
2021/05/19	1	42.10	0	0.00	41.75	1	6,186	0.02%
2021/05/17	1	39.00	4	38.01	37.00	-3	6,350	-0.05%
2021/05/14	4	43.04	2	41.90	41.05	2	6,442	0.03%
2021/05/13	7	40.58	3	41.83	41.75	4	6,432	0.06%
2021/05/11	0	0.00	1	45.50	45.60	-1	6,367	-0.02%
2021/05/04	0	0.00	5	47.00	49.30	-5	6,403	-0.08%
2021/05/03	1	52.80	0	0.00	51.10	1	6,374	0.02%
2021/04/29	2	54.50	0	0.00	54.60	2	6,365	0.03%
2021/04/28	2	56.50	0	0.00	56.20	2	6,380	0.03%
2021/04/26	2	57.00	0	0.00	57.10	2	6,518	0.03%
2021/04/23	1	57.10	2	57.35	57.20	-1	6,571	-0.02%
2021/04/22	2	56.40	3	56.57	56.00	-1	6,661	-0.02%
2021/04/21	0	0.00	5	60.20	60.20	-5	6,862	-0.07%
2021/04/20	5	60.30	6	60.08	59.60	-1	6,931	-0.01%
2021/04/19	1	60.70	5	61.14	60.70	-4	7,059	-0.06%
2021/04/16	4	60.53	1	60.40	60.60	3	7,064	0.04%
2021/04/15	7	58.73	1.1	60.55	59.70	5.9	7,187	0.08%
2021/04/14	3	57.57	7	57.26	57.90	-4	7,297	-0.05%
2021/04/13	2.9	60.85	1	62.30	59.50	1.9	7,296	0.03%
2021/04/12	4	61.58	28	62.18	61.00	-24	7,356	-0.33%
2021/04/09	17	63.84	6	63.15	62.20	11	7,425	0.15%
2021/04/08	17	65.94	2.3	66.05	65.60	14.7	7,522	0.20%
2021/04/07	25	64.58	13	65.93	65.80	12	7,467	0.16%
2021/04/06	38.1	62.59	28.1	62.68	64.10	10	7,367	0.14%
2021/04/01	34.1	62.60	17.2	63.10	62.30	16.9	7,591	0.22%
2021/03/31	13	63.00	11.1	62.84	62.30	1.9	7,783	0.02%
2021/03/30	2	62.05	3.7	61.95	62.30	-1.7	7,674	-0.02%
2021/03/29	22.1	62.51	52	63.15	61.70	-29.9	7,631	-0.39%
2021/03/26	48.4	62.85	78.8	62.88	62.00	-30.4	7,508	-0.41%
2021/03/25	157.1	62.64	105	62.98	63.50	52.1	7,334	0.71%	大買/大賣/
2021/03/24	71.1	61.30	83.1	62.67	62.90	-12	6,807	-0.18%
2021/03/23	21	57.64	26.5	58.47	58.90	-5.5	6,434	-0.08%
2021/03/22	39	58.40	28.1	58.87	58.30	10.9	6,228	0.18%
2021/03/19	3.1	54.65	19	55.84	58.10	-15.9	5,842	-0.27%
2021/03/18	2	51.30	13	51.92	52.90	-11	5,580	-0.20%
2021/03/17	1	49.55	1	48.75	48.50	0	5,471	0.00%
2021/03/16	0	0.00	6	48.88	48.50	-6	5,468	-0.11%
2021/03/15	1	48.30	1	48.85	48.60	0	5,477	0.00%
2021/03/12	15	50.70	3	50.03	48.55	12	5,469	0.22%
2021/03/11	9	49.87	0	0.00	49.90	9	5,373	0.17%
2021/03/10	15	49.97	10	49.55	49.50	5	5,348	0.09%
2021/03/09	8.2	49.75	5	49.27	49.55	3.2	5,306	0.06%
2021/03/08	4	47.19	4	47.80	46.85	0	5,149	0.00%
2021/03/05	1	46.60	0	0.00	46.65	1	5,183	0.02%
2021/03/04	4	46.74	0	0.00	46.60	4	5,235	0.08%
2021/03/03	1	45.55	5	47.42	47.50	-4	5,281	-0.08%
2021/03/02	4.1	46.88	0.1	47.00	46.40	4	5,400	0.07%
2021/02/24	1	47.35	0	0.00	47.35	1	6,044	0.02%
2021/02/23	2	47.85	0	0.00	47.55	2	6,104	0.03%
2021/02/22	15	48.88	2	48.70	48.50	13	6,106	0.21%
2021/02/19	8	49.88	7	50.27	48.70	1	6,123	0.02%
2021/02/18	3.1	48.51	11	48.60	48.70	-7.9	6,127	-0.13%
2021/02/17	10	48.10	73	48.37	48.50	-63	6,155	-1.02%
2021/02/05	3	47.15	93	46.96	47.40	-90	6,081	-1.48%
2021/02/02	10	42.95	0	0.00	42.60	10	6,323	0.16%
2021/01/29	11	45.93	2	46.90	44.55	9	6,706	0.13%
2021/01/28	15	46.81	10	46.48	46.00	5	6,968	0.07%
2021/01/27	1	46.25	0	0.00	46.70	1	7,063	0.01%
2021/01/26	4	46.25	1	46.00	46.00	3	7,140	0.04%
2021/01/25	1	45.85	10	46.18	46.00	-9	7,163	-0.13%
2021/01/22	11	45.74	0	0.00	45.70	11	7,248	0.15%
2021/01/21	3	46.85	2	46.15	45.60	1	7,289	0.01%
2021/01/20	7	47.61	7	46.04	45.60	0	7,408	0.00%
2021/01/19	20	48.37	32	50.05	47.75	-12	7,570	-0.16%
2021/01/18	16	48.64	22	49.47	49.10	-6	7,737	-0.08%
2021/01/15	27	49.91	5	49.43	49.00	22	8,498	0.26%
2021/01/14	41	51.84	40	51.52	51.80	1	8,814	0.01%
2021/01/13	47	49.13	73	49.43	49.00	-26	8,668	-0.30%
2021/01/12	69	48.17	13	49.23	48.05	56	8,951	0.63%
2021/01/11	39	48.53	3	48.50	48.00	36	8,931	0.40%
2021/01/08	12	48.16	14.1	48.32	48.80	-2.1	8,944	-0.02%
2021/01/07	24	49.54	26	49.75	50.00	-2	8,880	-0.02%
2021/01/06	11	47.43	4	47.40	46.45	7	8,757	0.08%
2021/01/05	18	49.16	53	49.74	49.10	-35	8,654	-0.40%
2021/01/04	18	48.88	18	49.51	49.25	0	8,527	0.00%
2020/12/31	11	48.90	13.3	48.64	49.05	-2.3	8,338	-0.03%
2020/12/30	43	47.25	5	46.94	46.40	38	8,099	0.47%
2020/12/29	31	48.19	32	48.94	47.00	-1	8,021	-0.01%
2020/12/28	54	48.82	116	49.02	50.90	-62	7,776	-0.80%	大賣/
2020/12/25	38	46.13	210	45.67	46.35	-172	7,345	-2.34%	大賣/鉅額交易
2020/12/24	5	41.70	10	42.56	42.15	-5	6,998	-0.07%
2020/12/23	1	40.30	0	0.00	41.10	1	6,934	0.01%
2020/12/22	45	41.02	0	0.00	40.00	45	6,907	0.65%
2020/12/21	5	40.65	2	41.00	41.35	3	6,886	0.04%
2020/12/17	27.1	42.63	9	42.79	42.30	18.1	6,820	0.27%
2020/12/16	4	42.40	5	42.52	42.50	-1	6,774	-0.01%
2020/12/15	8	42.28	25	43.29	42.40	-17	6,736	-0.25%
2020/12/14	10	43.39	51	42.44	43.60	-41	6,644	-0.62%
2020/12/11	52	41.68	41	43.05	41.65	11	6,541	0.17%
2020/12/10	0	0.00	1	40.20	40.85	-1	6,405	-0.02%
2020/12/09	4	41.90	0	0.00	42.00	4	6,376	0.06%
2020/12/08	36	41.94	0	0.00	42.20	36	6,364	0.57%
2020/12/07	6	40.82	1	41.65	42.00	5	6,334	0.08%
2020/12/04	13	41.65	2	41.00	41.65	11	6,282	0.18%
2020/12/03	12	41.53	4	41.60	41.65	8	6,261	0.13%
2020/12/02	10	42.96	3	42.67	42.40	7	6,255	0.11%
2020/12/01	31	42.65	8	42.49	43.00	23	6,237	0.37%
2020/11/27	42.2	43.23	2	43.05	43.05	40.2	6,310	0.64%
2020/11/26	19	43.19	17.1	43.45	43.55	1.9	6,308	0.03%
2020/11/25	28	44.71	97	46.39	42.80	-69	6,212	-1.11%
2020/11/24	46.1	42.42	18	42.29	43.75	28.1	5,781	0.49%
2020/11/23	12	39.92	6	39.96	39.80	6	5,556	0.11%
2020/11/20	3	40.32	2	40.30	39.80	1	5,512	0.02%
2020/11/19	1	39.20	1	39.00	39.00	0	5,426	0.00%
2020/11/18	0	0.00	2	39.60	39.25	-2	5,390	-0.04%
2020/11/17	36	38.74	11	39.36	39.40	25	5,328	0.47%
2020/11/16	15	38.93	0	0.00	38.70	15	5,214	0.29%
2020/11/13	2	39.60	36	39.32	40.05	-34	5,128	-0.66%
2020/11/12	8	39.57	6	38.41	39.60	2	5,045	0.04%
2020/11/11	5	41.90	4	41.70	41.35	1	4,910	0.02%
2020/11/10	5	43.79	47	42.87	41.75	-42	4,828	-0.87%
2020/11/09	1	44.20	6	43.73	44.15	-5	4,660	-0.11%
2020/11/06	45	43.49	4	43.00	42.25	41	4,421	0.93%
2020/11/05	4.1	42.00	27	42.55	43.00	-22.9	4,235	-0.54%
2020/11/04	12	41.03	17	40.64	40.95	-5	3,944	-0.13%
2020/11/03	32	39.31	2	39.30	39.75	30	3,823	0.78%
2020/11/02	11	37.69	1	38.40	37.30	10	3,716	0.27%
2020/10/30	28	41.17	7	40.59	39.00	21	3,649	0.58%
2020/10/29	31	41.48	2	41.45	41.35	29	3,539	0.82%
2020/10/28	29	41.06	62	41.55	42.10	-33	3,465	-0.95%
2020/10/27	42	41.70	16	42.70	41.15	26	3,303	0.79%
2020/10/26	15	41.88	23	41.94	41.50	-8	3,066	-0.26%
2020/10/23	134	41.41	17	41.79	42.95	117	2,797	4.18%	大買/鉅額交易
2020/10/22	24	38.21	200	38.76	40.25	-176	1,969	-8.94%	大賣/鉅額交易
2020/10/21	8	37.53	5	38.35	36.60	3	1,530	0.20%
2020/10/20	41	38.17	30	41.07	37.75	11	1,416	0.78%
2020/10/19	29	38.93	12	37.77	39.70	17	1,039	1.64%
2020/10/16	49	35.27	7	36.34	36.25	42	893	4.70%
2020/10/15	26	35.85	46	35.95	35.80	-20	834	-2.40%
2020/10/14	154	32.74	4	31.35	33.80	150	733	20.44%	大買/鉅額交易
2020/09/29	1	29.15	2	30.00	29.15	-1	736	-0.14%
2020/09/24	5	29.23	0	0.00	29.00	5	724	0.69%
2020/09/21	3	31.25	2	31.70	31.15	1	698	0.14%
2020/09/17	2	31.00	0	0.00	31.00	2	691	0.29%
2020/09/16	0	0.00	1	31.85	30.85	-1	687	-0.15%
2020/09/15	1	30.90	0	0.00	30.95	1	674	0.15%
2020/09/07	0	0.00	3	36.40	32.80	-3	611	-0.49%
2020/09/03	0	0.00	5	35.45	35.45	-5	514	-0.97%
2020/09/02	4	34.41	18	34.87	34.65	-14	468	-2.99%
2020/09/01	12	32.43	2	32.45	32.45	10	329	3.04%
2020/08/31	0	0.00	1	28.15	29.50	-1	274	-0.36%
2020/08/27	2	26.80	0	0.00	26.75	2	232	0.86%
2020/08/24	2	26.50	0	0.00	26.40	2	231	0.87%
2020/08/21	3	26.68	0	0.00	26.65	3	232	1.29%
2020/08/17	2	27.78	0	0.00	28.00	2	226	0.88%
2020/08/11	10	27.50	0	0.00	27.05	10	223	4.48%
2020/08/07	1	26.65	0	0.00	26.60	1	234	0.43%
2020/08/05	0	0.00	1	27.85	27.85	-1	298	-0.34%
2020/08/04	0	0.00	1	27.25	27.10	-1	293	-0.34%
2020/07/23	1	26.15	0	0.00	26.10	1	314	0.32%
2020/07/15	1	27.15	0	0.00	27.10	1	354	0.28%
2020/07/14	0	0.00	1	27.70	27.70	-1	390	-0.26%
2020/07/13	1	26.20	5	27.26	27.20	-4	391	-1.02%
2020/07/10	4	25.90	0	0.00	26.15	4	388	1.03%
2020/07/09	0	0.00	1	28.20	28.00	-1	380	-0.26%
2020/07/08	2	25.90	0	0.00	26.05	2	355	0.56%
2020/06/19	2	25.80	0	0.00	25.80	2	380	0.53%
2020/05/29	1	25.00	0	0.00	25.05	1	392	0.25%
2020/05/27	4	25.20	0	0.00	25.25	4	390	1.02%
2020/05/22	0	0.00	1	25.35	25.25	-1	387	-0.26%
2020/05/13	1	28.70	0	0.00	27.70	1	368	0.27%
2020/05/12	0	0.00	3	27.55	27.55	-3	331	-0.90%
2020/05/08	0	0.00	0.5	25.40	25.20	-0.5	298	-0.17%
2020/05/07	0	0.00	2	25.13	24.90	-2	287	-0.70%
2020/05/06	0	0.00	1	24.55	24.60	-1	287	-0.35%
2020/05/05	0	0.00	4	25.05	25.05	-4	286	-1.39%
2020/04/29	3	24.98	0	0.00	24.85	3	276	1.09%
2020/04/17	2	26.35	2	25.85	26.10	0	241	0.00%
2019/11/25	0	0.00	1	30.65	30.65	-1	130	-0.77%
2019/11/22	1	30.80	0	0.00	30.60	1	130	0.77%
2019/11/05	0	0.00	1	33.00	32.80	-1	143	-0.69%
2019/11/01	0.1	32.90	0	0.00	32.95	0.1	153	0.07%
2019/10/25	0	0.00	1	32.35	32.30	-1	175	-0.57%
2019/09/18	1	33.10	0	0.00	33.00	1	332	0.30%
2019/09/17	1	33.00	0	0.00	32.85	1	334	0.30%
2019/09/02	1	33.10	0	0.00	33.10	1	341	0.29%
2019/08/02	1	35.40	2	35.35	35.35	-1	353	-0.28%
2019/07/30	1	36.95	2	38.05	36.65	-1	366	-0.27%
2019/07/26	0	0.00	1	36.30	36.35	-1	349	-0.29%
2019/07/22	0	0.00	1	36.35	37.80	-1	347	-0.29%
2019/07/03	2	35.50	0	0.00	35.10	2	587	0.34%
2019/07/02	2	35.90	0	0.00	35.90	2	682	0.29%
2019/06/20	0.4	34.90	0	0.00	35.10	0.4	798	0.05%
2019/05/17	1	35.10	0	0.00	35.05	1	973	0.10%
2019/05/06	0	0.00	3	37.40	37.20	-3	951	-0.32%
2019/04/25	3	39.75	0	0.00	38.95	3	981	0.31%
2019/04/24	1	40.60	0	0.00	40.85	1	956	0.10%
2019/04/23	0	0.00	1	41.95	41.00	-1	946	-0.11%
2019/04/19	1	43.00	0	0.00	43.15	1	923	0.11%
2019/04/18	0	0.00	3	44.45	42.45	-3	906	-0.33%
2019/04/17	3	44.77	0	0.00	44.65	3	891	0.34%
2019/04/16	1	45.00	0	0.00	44.55	1	882	0.11%
2019/04/12	0	0.00	5	45.47	44.50	-5	851	-0.59%
2019/04/11	1	44.80	2	45.50	45.30	-1	818	-0.12%
2019/04/09	2	43.95	1	44.50	44.30	1	752	0.13%
2019/04/08	6	42.29	2	41.33	42.80	4	660	0.61%
2019/04/03	3.3	38.63	4	38.33	38.95	-0.7	560	-0.12%
2019/04/02	2	37.93	0.2	37.75	37.85	1.8	501	0.36%
2019/03/28	0	0.00	1	34.15	34.10	-1	435	-0.23%
2019/03/22	0	0.00	4	35.80	35.50	-4	426	-0.94%
2019/03/18	1	35.00	0	0.00	35.20	1	423	0.24%
2019/03/15	1	35.75	2	35.78	35.60	-1	420	-0.24%
2019/03/14	2	35.20	0	0.00	35.20	2	417	0.48%
2019/03/11	1	36.30	0	0.00	36.15	1	411	0.24%
2019/03/08	1	35.40	1	35.80	36.00	0	418	0.00%
2019/03/07	0	0.00	2	37.88	36.80	-2	427	-0.47%
2019/02/27	1	37.30	0	0.00	37.40	1	407	0.25%
2019/02/26	1	37.50	0	0.00	37.15	1	401	0.25%
2019/02/25	6	38.38	1	39.00	38.95	5	391	1.28%
2019/02/22	3	39.38	0	0.00	38.35	3	390	0.77%
2019/02/21	0	0.00	1	39.40	39.85	-1	387	-0.26%
2019/02/20	1	36.25	0	0.00	36.25	1	331	0.30%
2019/02/14	0	0.00	5	37.39	37.20	-5	315	-1.59%
2019/02/11	2	36.05	1	36.70	35.90	1	306	0.33%
2019/01/23	2	36.10	0	0.00	35.70	2	300	0.67%
2019/01/18	2	38.58	0	0.00	37.85	2	285	0.70%
2019/01/17	2	37.68	2	38.78	38.25	0	277	0.00%
2018/11/29	0	0.00	15	37.45	37.50	-15	213	-7.04%
2018/11/27	0	0.00	1	36.80	36.70	-1	209	-0.48%
2018/11/21	0	0.00	4	37.80	37.65	-4	203	-1.97%
2018/11/16	0	0.00	1	32.55	32.80	-1	164	-0.61%
2018/11/06	1	34.00	0	0.00	33.00	1	184	0.54%
2018/10/25	1	30.80	0	0.00	30.05	1	290	0.34%
2018/10/19	2	32.85	0	0.00	32.75	2	287	0.69%
2018/10/17	4	35.20	0	0.00	35.20	4	286	1.40%
2018/10/16	1	36.00	0	0.00	36.00	1	285	0.35%
2018/10/12	3	35.50	1	35.80	36.40	2	288	0.69%
2018/10/11	10	37.20	0	0.00	37.20	10	286	3.49%
2018/09/12	0	0.00	2	44.65	44.90	-2	360	-0.55%
2018/08/13	0	0.00	2	60.50	58.80	-2	418	-0.48%
2018/08/09	0	0.00	6	65.25	63.70	-6	408	-1.47%
2018/08/08	6	63.80	0	0.00	63.80	6	399	1.50%
2018/08/07	0	0.00	2	66.00	65.00	-2	395	-0.51%
2018/08/03	0	0.00	1	62.30	61.80	-1	350	-0.28%
2018/08/02	0	0.00	3	59.43	59.70	-3	337	-0.89%
2018/08/01	1	59.30	0	0.00	59.10	1	339	0.29%
2018/07/25	4	58.30	0	0.00	58.30	4	341	1.17%
2018/07/18	0	0.00	1	59.30	58.70	-1	342	-0.29%
2018/07/17	0	0.00	1	59.00	58.60	-1	343	-0.29%
2018/07/11	1	58.60	2	59.30	58.40	-1	358	-0.28%
2018/07/04	1	58.40	0	0.00	58.10	1	409	0.24%
2018/07/03	1	59.70	1	58.90	57.10	0	424	0.00%
2018/07/02	3	62.43	0	0.00	59.60	3	418	0.72%
2018/06/25	0	0.00	2	57.90	58.00	-2	352	-0.57%
2018/06/14	2	60.80	0	0.00	59.50	2	364	0.55%
2018/06/08	0	0.00	2	59.90	58.40	-2	356	-0.56%
2018/05/11	5	60.92	2	61.45	60.70	3	364	0.82%
2018/05/09	2	58.00	1	58.30	57.90	1	352	0.28%
2018/05/08	1	59.20	0	0.00	59.20	1	348	0.29%
2018/04/24	2	63.40	0	0.00	62.70	2	399	0.50%
2018/04/13	3.2	72.25	0	0.00	71.50	3.2	521	0.61%
2018/04/11	0	0.00	3	72.00	73.60	-3	517	-0.58%
2018/04/09	3	73.77	3	74.00	74.20	0	534	0.00%
2018/04/03	0.2	70.60	0	0.00	71.10	0.2	519	0.04%
2018/04/02	0.2	70.50	0	0.00	70.90	0.2	520	0.04%
2018/03/27	0.2	70.10	0	0.00	70.60	0.2	537	0.04%
2018/03/22	0.2	70.00	0	0.00	70.50	0.2	537	0.04%
2018/03/20	0.2	70.30	0	0.00	70.80	0.2	531	0.04%
2018/03/19	0.2	70.20	1	71.10	70.20	-0.8	533	-0.15%
2018/03/16	0	0.00	1	72.10	71.40	-1	540	-0.18%
2018/03/15	1	70.90	0	0.00	70.80	1	540	0.18%
2018/03/14	0	0.00	2	69.30	69.40	-2	551	-0.36%
2018/03/13	1	68.80	0	0.00	69.20	1	592	0.17%
2018/03/08	0.2	69.30	0	0.00	69.70	0.2	605	0.03%
2018/03/05	0	0.00	2	67.80	67.50	-2	608	-0.33%
2018/02/27	0	0.00	1	68.90	68.20	-1	625	-0.16%
2018/02/23	3	67.30	0	0.00	67.30	3	638	0.47%
2018/02/09	0	0.00	6	62.47	63.60	-6	681	-0.88%
2018/02/06	2	65.80	0	0.00	64.20	2	695	0.29%
2018/02/01	1	73.00	0	0.00	72.70	1	687	0.15%
2018/01/29	2	74.00	0	0.00	74.20	2	703	0.28%
2018/01/23	0	0.00	1	77.00	76.10	-1	722	-0.14%
2018/01/22	1	76.80	0	0.00	75.90	1	734	0.14%
2018/01/19	2	77.00	0	0.00	76.00	2	740	0.27%
2018/01/18	1	78.00	1	78.00	77.20	0	734	0.00%
2018/01/16	0	0.00	4	79.25	78.70	-4	716	-0.56%
2018/01/15	8	76.26	2	76.55	76.60	6	679	0.88%
2018/01/12	2	75.80	1	75.80	75.50	1	684	0.15%
2018/01/11	1	74.50	0	0.00	74.80	1	682	0.15%
2018/01/10	1	75.60	5	76.10	75.30	-4	677	-0.59%
2018/01/09	1	72.00	3	72.73	72.20	-2	639	-0.31%
2018/01/08	6	73.90	0	0.00	73.20	6	644	0.93%
2018/01/05	3	75.00	1	75.20	74.10	2	661	0.30%