麗清 (3346)-台新-新營券商分點個股進出

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
43.50
漲跌
▲1.25
漲幅
+2.96%
成交量
3,788張
產業
上市汽車類股
195人加入追蹤

立即追蹤
本地時間:14:30

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

麗清 (3346)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/05/10	10	43.20	0	0.00	43.50	10	1,699	0.59%
2024/05/09	16	42.48	15	43.38	42.25	1	1,649	0.06%
2024/05/08	2.1	42.41	0	0.00	42.85	2.1	1,648	0.12%
2024/05/07	1	41.80	0	0.00	42.05	1	1,648	0.06%
2024/05/06	5	42.10	0	0.00	42.20	5	1,648	0.30%
2024/05/03	5	42.30	4	42.25	42.25	1	1,654	0.06%
2024/05/02	1	42.35	0	0.00	42.25	1	1,664	0.06%
2024/04/26	3	41.83	1	42.00	41.60	2	1,686	0.12%
2024/04/24	0.3	42.27	0	0.00	42.10	0.3	1,710	0.01%
2024/04/22	1	41.60	1	41.60	41.60	0	1,748	0.00%
2024/04/19	1	42.80	31	42.08	42.10	-30	1,756	-1.71%
2024/04/18	0	0.00	3	44.27	44.05	-3	1,733	-0.17%
2024/04/17	10	43.90	0	0.00	44.05	10	1,745	0.57%
2024/04/16	4	43.63	1	43.55	43.85	3	1,770	0.17%
2024/04/15	6	46.44	45	46.53	46.20	-39	1,903	-2.05%
2024/04/12	4	47.74	0	0.00	47.55	4	1,897	0.21%
2024/04/11	2	48.00	1	49.15	47.90	1	1,917	0.05%
2024/04/10	5	47.57	16	47.57	47.60	-11	1,911	-0.58%
2024/04/09	9	47.96	0	0.00	48.05	9	1,942	0.46%
2024/04/08	1	47.80	0	0.00	48.20	1	1,975	0.05%
2024/04/03	3	48.43	0	0.00	48.35	3	2,000	0.15%
2024/04/02	9	48.61	1	49.15	48.70	8	2,065	0.39%
2024/04/01	1	47.85	2.1	48.70	48.70	-1.1	2,202	-0.05%
2024/03/28	7	48.56	2	48.93	48.15	5	2,672	0.19%
2024/03/27	0	0.00	0.4	47.60	47.55	-0.4	3,194	-0.01%
2024/03/26	3	47.83	1	47.00	47.00	2	3,454	0.06%
2024/03/22	0.1	47.90	0	0.00	48.00	0.1	3,466	0.00%
2024/03/21	5	47.94	2	47.85	47.85	3	3,509	0.09%
2024/03/20	0	48.70	0	0.00	48.15	0	3,618	0.00%
2024/03/19	1	48.95	0	0.00	48.60	1	3,766	0.03%
2024/03/14	0	49.30	5.2	49.35	48.85	-5.2	3,885	-0.14%
2024/03/13	1	51.20	1	49.55	49.55	0	3,904	0.00%
2024/03/11	2	50.13	1	51.00	50.40	1	3,890	0.03%
2024/03/08	1	49.55	1	49.15	49.25	0	3,868	0.00%
2024/03/07	14	48.73	18	48.65	48.05	-4	3,797	-0.11%
2024/03/06	0	0.00	11	52.10	51.90	-11	3,686	-0.30%
2024/03/05	0	50.90	0	0.00	51.80	0	3,651	0.00%
2024/03/04	15	50.93	0	0.00	51.30	15	3,634	0.41%
2024/03/01	1	51.50	0	0.00	51.50	1	3,608	0.03%
2024/02/29	0	0.00	1	51.50	51.40	-1	3,587	-0.03%
2024/02/27	1	50.90	0	0.00	50.40	1	3,565	0.03%
2024/02/26	2	50.75	1	51.00	50.80	1	3,543	0.03%
2024/02/23	0	0.00	11	49.95	49.75	-11	3,512	-0.31%
2024/02/22	10	51.00	8.1	50.17	50.40	2	3,507	0.06%
2024/02/21	1	49.10	3	49.60	49.10	-2	3,444	-0.06%
2024/02/20	3	49.07	0	0.00	49.15	3	3,442	0.09%
2024/02/19	12	49.78	2	49.60	49.50	10	3,444	0.29%
2024/02/16	2	47.90	5	49.38	49.80	-3	3,445	-0.09%
2024/02/15	2	47.40	1	48.00	47.70	1	3,422	0.03%
2024/02/02	2	48.20	0	0.00	48.20	2	3,452	0.06%
2024/01/31	2	48.90	1	48.65	48.65	1	3,488	0.03%
2024/01/29	1	48.60	0	0.00	49.10	1	3,495	0.03%
2024/01/25	1.1	49.38	0	0.00	49.40	1.1	3,508	0.03%
2024/01/24	1	49.80	12	49.95	49.70	-11	3,536	-0.31%
2024/01/18	7	47.95	0	0.00	48.10	7	3,593	0.19%
2024/01/17	11	48.28	4	48.00	47.95	7	3,623	0.19%
2024/01/16	2	49.65	0	0.00	49.60	2	3,613	0.06%
2024/01/15	0	0.00	2	50.05	50.30	-2	3,616	-0.06%
2024/01/12	3	49.77	0	0.00	49.40	3	3,635	0.08%
2024/01/11	11	50.11	1	50.20	50.20	10	3,650	0.27%
2024/01/10	1	49.45	0	0.00	49.50	1	3,708	0.03%
2024/01/09	10	50.06	20	51.00	49.85	-10	3,804	-0.26%
2024/01/04	0	0.00	3	51.27	50.40	-3	3,873	-0.08%
2024/01/03	1	51.70	1	51.40	51.20	0	3,894	0.00%
2024/01/02	0	52.70	4	53.20	52.90	-4	3,864	-0.10%
2023/12/29	3.1	52.71	9	52.69	52.70	-5.9	3,855	-0.15%
2023/12/28	13	53.78	4	53.20	53.20	9	3,837	0.23%
2023/12/27	20	55.40	15	55.15	54.40	5	3,825	0.13%
2023/12/26	16	54.08	18	54.50	55.00	-2	3,681	-0.05%
2023/12/25	42	54.20	67	54.47	53.90	-25	3,465	-0.72%
2023/12/22	59	53.69	74.5	53.19	53.10	-15.5	3,201	-0.49%
2023/12/21	6	50.04	18	51.20	51.80	-12	2,656	-0.45%
2023/12/20	2	47.13	4	47.28	47.45	-2	2,405	-0.08%
2023/12/19	7	47.92	4	48.03	47.20	3	2,416	0.12%
2023/12/18	13.1	49.10	17	48.93	48.35	-3.9	2,405	-0.16%
2023/12/15	53	49.47	16.2	49.46	49.50	36.8	2,374	1.55%
2023/12/14	11	48.57	10	48.57	48.75	1	2,280	0.05%
2023/12/13	4	46.05	4	46.51	46.60	0	2,145	0.00%
2023/12/12	4	46.10	3	45.95	46.05	1	2,116	0.05%
2023/12/11	8.2	47.02	4	46.78	46.60	4.2	2,135	0.20%
2023/12/08	5	47.31	7	47.45	47.80	-2	2,328	-0.09%
2023/12/07	2	47.00	1	47.25	46.10	1	2,470	0.04%
2023/12/05	1	46.25	0	0.00	46.05	1	2,515	0.04%
2023/12/04	2	46.93	0	0.00	46.85	2	2,550	0.08%
2023/12/01	0	0.00	3	47.23	47.20	-3	2,544	-0.12%
2023/11/30	1	46.50	2	46.55	46.55	-1	2,532	-0.04%
2023/11/29	1	46.85	1	46.85	46.75	0	2,538	0.00%
2023/11/28	0	46.55	3	47.12	47.30	-3	2,546	-0.12%
2023/11/27	3	46.25	0	0.00	45.65	3	2,537	0.12%
2023/11/24	3	46.48	0	0.00	46.45	3	2,535	0.12%
2023/11/23	1	46.80	0	0.00	46.75	1	2,531	0.04%
2023/11/22	6	47.13	1	47.05	47.10	5	2,554	0.20%
2023/11/21	1	46.55	0	0.00	46.50	1	2,549	0.04%
2023/11/20	1	46.60	0	0.00	46.55	1	2,542	0.04%
2023/11/17	2	46.23	5	46.40	46.40	-3	2,536	-0.12%
2023/11/16	7	46.89	0	0.00	46.15	7	2,537	0.28%
2023/11/15	0	0.00	3	47.33	47.00	-3	2,521	-0.12%
2023/11/13	3	46.18	0	0.00	46.00	3	2,512	0.12%
2023/11/10	3	46.10	1	46.40	45.80	2	2,507	0.08%
2023/11/09	3	47.62	0	0.00	47.40	3	2,466	0.12%
2023/11/07	6	48.45	3	48.45	48.20	3	2,466	0.12%
2023/11/06	4	48.43	1	48.30	48.55	3	2,498	0.12%
2023/11/02	0	0.00	1	48.20	48.30	-1	2,578	-0.04%
2023/11/01	4	47.96	5	47.95	47.40	-1	2,577	-0.04%
2023/10/31	1	50.30	1	49.10	49.05	0	2,554	0.00%
2023/10/30	5	51.40	9	51.10	50.40	-4	2,592	-0.15%
2023/10/27	2	50.65	2	50.50	49.90	0	2,642	0.00%
2023/10/26	2	51.65	5	51.24	51.00	-3	2,692	-0.11%
2023/10/25	9	52.38	4	52.20	51.70	5	2,745	0.18%
2023/10/24	6	50.53	6	50.62	50.70	0	2,792	0.00%
2023/10/23	1	50.60	6.1	50.22	49.85	-5.1	2,804	-0.18%
2023/10/20	2	50.23	0	0.00	49.80	2	2,821	0.07%
2023/10/19	6	51.92	6	52.33	51.70	0	2,819	0.00%
2023/10/18	6	51.98	86	52.30	51.70	-80	2,843	-2.81%
2023/10/17	7	53.57	10	53.31	53.30	-3	2,895	-0.10%
2023/10/16	13	52.58	6.1	53.19	52.90	7	2,862	0.24%
2023/10/13	13	52.60	2.1	53.59	52.70	10.9	2,911	0.38%
2023/10/12	85	52.55	14	51.82	52.30	71	2,881	2.46%
2023/10/11	0	0.00	2.1	49.94	49.90	-2.1	2,775	-0.08%
2023/10/06	2.1	50.96	4.3	50.84	51.00	-2.2	2,784	-0.08%
2023/10/05	1	51.40	6.3	51.13	51.00	-5.3	2,833	-0.19%
2023/10/04	0	0.00	0	50.50	50.40	0	2,910	0.00%
2023/10/03	0.3	49.85	0.4	50.60	50.30	-0.1	3,164	0.00%
2023/10/02	0	0.00	1	48.60	49.10	-1	3,265	-0.03%
2023/09/27	1	47.70	0	0.00	47.65	1	3,392	0.03%
2023/09/22	1.2	47.21	11	46.77	47.40	-9.8	3,603	-0.27%
2023/09/21	3.1	47.21	3	47.05	47.20	0.1	3,642	0.00%
2023/09/19	1	49.60	0	0.00	48.95	1	3,645	0.03%
2023/09/14	0.2	50.10	0	0.00	50.20	0.2	3,628	0.01%
2023/09/13	23.2	50.32	20.2	50.15	49.15	3	3,596	0.08%
2023/09/12	5.4	49.11	9.2	49.89	50.30	-3.8	3,399	-0.11%
2023/09/11	2	47.50	0	0.00	46.85	2	3,346	0.06%
2023/09/08	0	0.00	3	48.43	48.75	-3	3,464	-0.09%
2023/09/07	0	0.00	3	49.20	47.55	-3	3,616	-0.08%
2023/09/06	1.2	46.91	0	0.00	47.00	1.2	3,811	0.03%
2023/09/05	2	46.63	0	0.00	47.20	2	3,895	0.05%
2023/09/04	0	0.00	1.6	46.64	46.80	-1.6	4,011	-0.04%
2023/08/30	0.1	45.00	0	0.00	44.85	0.1	4,262	0.00%
2023/08/28	1.3	42.87	3.5	43.47	43.55	-2.2	4,301	-0.05%
2023/08/25	0.3	45.80	0	0.00	45.15	0.3	4,269	0.01%
2023/08/17	0	0.00	0	47.00	47.25	0	4,288	0.00%
2023/08/16	1	46.00	0	0.00	46.30	1	4,295	0.02%
2023/08/14	1	45.73	2	45.83	45.25	-1	4,296	-0.02%
2023/08/11	9	47.98	0	0.00	47.75	9	4,268	0.21%
2023/08/10	1	47.95	2	47.70	48.00	-1	4,258	-0.02%
2023/08/09	5	50.10	1	50.10	50.20	4	4,226	0.09%
2023/08/07	2	48.25	1	48.70	48.75	1	4,145	0.02%
2023/08/04	5	48.50	0	0.00	48.50	5	4,156	0.12%
2023/08/02	4	48.98	3	49.20	48.50	1	4,147	0.02%
2023/08/01	2	50.90	1	51.90	50.70	1	4,079	0.02%
2023/07/28	1	52.90	0	0.00	53.60	1	3,932	0.03%
2023/07/27	0	0.00	21	53.43	54.40	-21	3,849	-0.55%
2023/07/26	7	52.17	6	53.13	51.50	1	3,752	0.03%
2023/07/25	2	52.20	1	52.30	52.20	1	3,715	0.03%
2023/07/24	4.2	51.20	2	52.15	51.50	2.2	3,684	0.06%
2023/07/21	3	51.37	5	53.20	52.40	-2	3,651	-0.05%
2023/07/20	13.3	53.08	1	53.90	52.50	12.3	3,610	0.34%
2023/07/19	0	0.00	10	52.56	52.40	-10	3,481	-0.29%
2023/07/18	10	50.55	5	52.42	50.40	5	3,406	0.15%
2023/07/17	5	53.28	2	53.15	53.30	3	3,327	0.09%
2023/07/13	2	51.00	5	51.58	50.80	-3	3,249	-0.09%
2023/07/12	5	52.22	2	53.00	51.90	3	3,187	0.09%
2023/07/11	9	53.30	8	52.93	52.10	1	3,133	0.03%
2023/07/10	22	53.80	18	53.79	53.20	4	3,051	0.13%
2023/07/07	7	53.44	20	52.57	54.40	-13	2,787	-0.47%
2023/07/06	0	0.00	13	52.06	52.10	-13	2,646	-0.49%
2023/07/05	7	52.16	1	52.90	51.60	6	2,591	0.23%
2023/07/04	3	51.20	5	51.44	51.90	-2	2,507	-0.08%
2023/07/03	3	51.03	2	50.85	51.20	1	2,448	0.04%
2023/06/30	0	0.00	2	49.05	49.20	-2	2,343	-0.09%
2023/06/29	0	0.00	6	48.16	47.45	-6	2,275	-0.26%
2023/06/27	1	46.75	0	0.00	46.75	1	2,245	0.04%
2023/06/21	6	47.58	6	47.83	47.80	0	2,346	0.00%
2023/06/20	1	47.40	1	48.05	47.50	0	2,358	0.00%
2023/06/19	5	47.35	0	0.00	47.25	5	2,390	0.21%
2023/06/16	8	47.43	0	0.00	47.20	8	2,398	0.33%
2023/06/15	7	48.21	2	48.15	48.05	5	2,356	0.21%
2023/06/14	36	48.77	33	49.00	49.65	3	2,268	0.13%
2023/06/13	20	47.58	9	47.72	48.25	11	2,161	0.51%
2023/06/12	29	47.33	39	47.35	47.05	-10	2,031	-0.49%
2023/06/09	10	44.50	2	44.43	44.80	8	1,803	0.44%
2023/06/08	23	44.28	20	43.46	43.20	3	1,740	0.17%
2023/06/07	7	45.47	8	45.21	45.05	-1	1,638	-0.06%
2023/06/06	1	44.05	4	45.00	44.95	-3	1,529	-0.20%
2023/06/05	7	42.20	7	42.70	42.35	0	1,398	0.00%
2023/06/01	0	0.00	2	42.65	42.95	-2	1,406	-0.14%
2023/05/26	2	41.18	0	0.00	40.50	2	1,531	0.13%
2023/05/24	0	0.00	1	42.40	42.30	-1	1,542	-0.06%
2023/05/23	0	0.00	1	42.30	42.30	-1	1,570	-0.06%
2023/05/11	0	0.00	1	38.90	38.90	-1	1,592	-0.06%
2023/05/10	0	0.00	1	38.55	38.80	-1	1,577	-0.06%
2023/04/27	1	37.90	0	0.00	38.55	1	1,698	0.06%
2023/04/26	5	37.35	0	0.00	37.90	5	1,692	0.30%
2023/04/21	3	38.43	1	38.35	38.35	2	1,727	0.12%
2023/04/20	2	40.53	0	0.00	40.30	2	1,705	0.12%
2023/04/19	0	0.00	1	42.10	42.00	-1	1,678	-0.06%
2023/04/18	1	42.50	0	0.00	42.50	1	1,669	0.06%
2023/04/17	0	0.00	1	42.05	41.80	-1	1,643	-0.06%
2023/04/14	1	41.50	0	0.00	41.70	1	1,642	0.06%
2023/04/13	1	41.55	4	41.25	41.30	-3	1,625	-0.18%
2023/04/12	1	42.80	0	0.00	43.25	1	1,602	0.06%
2023/04/11	3	43.37	2	43.03	42.60	1	1,598	0.06%
2023/04/06	0	44.20	0	0.00	43.10	0	1,595	0.00%
2023/03/31	5	43.35	5	43.22	42.90	0	1,597	0.00%
2023/03/30	2	43.23	2	43.63	43.50	0	1,606	0.00%
2023/03/29	1	43.50	0	0.00	43.10	1	1,612	0.06%
2023/03/28	2	43.48	1	43.15	43.25	1	1,624	0.06%
2023/03/27	0	0.00	1	44.20	44.05	-1	1,606	-0.06%
2023/03/24	3.1	44.59	15	43.75	44.40	-11.9	1,643	-0.73%
2023/03/23	10	43.09	6	42.70	42.85	4	1,608	0.25%
2023/03/22	0	0.00	2	42.75	42.75	-2	1,604	-0.12%
2023/03/21	6	42.75	5	42.62	42.40	1	1,578	0.06%
2023/03/20	8	42.29	2	42.15	42.35	6	1,625	0.37%
2023/03/17	6	41.42	17	41.36	41.75	-11	1,706	-0.64%
2023/03/16	6	40.67	2	41.98	40.25	4	1,702	0.23%
2023/03/15	6	42.33	12	42.38	42.00	-6	1,680	-0.36%
2023/03/14	5	40.90	5	40.60	40.35	0	1,671	0.00%
2023/03/13	3	41.35	1	41.10	41.35	2	1,667	0.12%
2023/03/10	0	0.00	6	40.49	40.85	-6	1,655	-0.36%
2023/03/09	3	40.28	0	0.00	40.25	3	1,677	0.18%
2023/03/07	1	40.70	0	0.00	40.60	1	1,672	0.06%
2023/03/06	2	40.68	0	0.00	40.75	2	1,664	0.12%
2023/03/03	10	40.31	0	0.00	40.90	10	1,637	0.61%
2023/03/02	2	40.38	2	40.65	41.35	0	1,574	0.00%
2023/03/01	0	0.00	1	39.70	39.65	-1	1,516	-0.07%
2023/02/24	3	38.42	0	0.00	38.40	3	1,489	0.20%
2023/02/23	2	38.90	0	0.00	38.80	2	1,479	0.14%
2023/02/22	0	0.00	1	39.15	39.10	-1	1,472	-0.07%
2023/02/21	3	40.18	2	39.55	39.15	1	1,465	0.07%
2023/02/20	0	0.00	7	39.26	39.80	-7	1,429	-0.49%
2023/02/13	3	36.92	0	0.00	36.70	3	1,426	0.21%
2023/02/10	2	37.30	0	0.00	37.00	2	1,444	0.14%
2023/02/08	17	38.50	0	0.00	38.45	17	1,435	1.18%
2023/02/06	3	39.10	3	38.70	38.60	0	1,441	0.00%
2023/02/02	2	38.65	0	0.00	38.70	2	1,421	0.14%
2023/02/01	0	0.00	3	38.50	38.75	-3	1,416	-0.21%
2023/01/31	2	38.00	0	0.00	38.50	2	1,402	0.14%
2023/01/30	3	37.75	2	36.88	37.80	1	1,384	0.07%
2023/01/13	2	36.13	8	36.11	35.25	-6	1,358	-0.44%
2023/01/12	8	37.20	0	0.00	36.40	8	1,351	0.59%
2023/01/11	1	37.30	1	37.10	37.00	0	1,363	0.00%
2023/01/06	1	35.20	0	0.00	35.70	1	1,356	0.07%
2022/12/28	1	35.55	0	0.00	35.30	1	1,464	0.07%
2022/12/26	1	37.25	0	0.00	37.20	1	1,487	0.07%
2022/12/23	0	0.00	1	37.65	38.00	-1	1,509	-0.07%
2022/12/22	1	37.30	0	0.00	37.30	1	1,518	0.07%
2022/12/20	1	37.50	27	37.63	36.95	-26	1,555	-1.67%
2022/12/19	1	37.85	2	38.58	38.30	-1	1,572	-0.06%
2022/12/16	3	38.42	4	39.14	38.55	-1	1,621	-0.06%
2022/12/15	0	0.00	11	38.53	38.85	-11	1,556	-0.71%
2022/12/14	0	0.00	2	37.08	37.60	-2	1,523	-0.13%
2022/12/13	7	36.77	0	0.00	36.30	7	1,644	0.43%
2022/12/12	1	38.75	1	37.35	37.40	0	1,687	0.00%
2022/12/09	3	36.65	1	36.95	37.90	2	1,802	0.11%
2022/12/08	1	36.65	3	36.48	36.75	-2	1,825	-0.11%
2022/12/07	22	36.08	2	36.63	35.85	20	1,817	1.10%
2022/12/06	1	36.85	2	36.88	36.35	-1	1,918	-0.05%
2022/12/05	1	35.80	0	0.00	35.55	1	1,915	0.05%
2022/12/02	0	0.00	2	35.55	36.35	-2	1,939	-0.10%
2022/12/01	15	34.68	1	36.00	35.80	14	1,933	0.72%
2022/11/30	1	33.70	0	0.00	34.10	1	1,915	0.05%
2022/11/29	3	34.12	1	34.00	33.90	2	1,935	0.10%
2022/11/25	1	31.95	0	0.00	31.70	1	1,957	0.05%
2022/11/21	0	0.00	1	32.25	31.70	-1	2,283	-0.04%
2022/11/15	1	31.20	0	0.00	31.70	1	2,504	0.04%
2022/11/08	0	0.00	2	30.63	30.95	-2	2,929	-0.07%
2022/11/07	2	30.20	0	0.00	30.15	2	3,194	0.06%
2022/11/03	0	0.00	0.1	31.30	29.95	-0.1	3,243	0.00%
2022/11/02	0.1	29.55	1	29.60	30.10	-1	3,233	-0.03%
2022/10/28	3.6	28.35	1	28.25	28.15	2.6	3,206	0.08%
2022/10/27	0	0.00	1	29.65	30.00	-1	3,182	-0.03%
2022/10/26	1.2	29.67	0	0.00	28.90	1.2	3,175	0.04%
2022/10/21	1.1	30.02	1	30.30	29.60	0.1	3,184	0.00%
2022/10/20	1	30.20	1	30.40	30.35	0	3,170	0.00%
2022/10/19	0.1	31.85	0	32.45	31.10	0.1	3,162	0.00%
2022/10/18	2	31.05	3.2	31.34	31.40	-1.1	3,138	-0.04%
2022/10/17	0.1	31.00	0	0.00	31.85	0.1	3,131	0.00%
2022/10/13	3	32.37	0	0.00	31.15	3	3,099	0.10%
2022/10/12	0	33.55	1	33.30	33.45	-1	3,073	-0.03%
2022/10/11	1	34.80	1	33.70	33.70	0	3,056	0.00%
2022/10/06	1	38.25	2	38.30	38.15	-1	3,001	-0.03%
2022/10/05	2	37.85	15	37.36	37.30	-13	2,981	-0.44%
2022/10/03	7	36.80	0	0.00	37.25	7	2,936	0.24%
2022/09/30	2	35.50	0	0.00	36.45	2	2,909	0.07%
2022/09/29	1	37.20	2	37.25	37.10	-1	2,882	-0.03%
2022/09/28	8	37.63	1	36.00	36.00	7	2,858	0.24%
2022/09/27	15	37.33	26	37.41	37.50	-11	2,812	-0.39%
2022/09/26	2	38.38	1	39.10	37.65	1	2,775	0.04%
2022/09/23	2	40.98	12	40.99	40.50	-10	2,735	-0.37%
2022/09/21	17	42.59	1	42.75	42.70	16	2,655	0.60%
2022/09/20	10	43.27	8	43.93	42.70	2	2,631	0.08%
2022/09/19	13	42.39	14	42.64	41.50	-1	2,484	-0.04%
2022/09/16	18	43.58	19	44.34	42.90	-1	2,407	-0.04%
2022/09/15	2	43.03	1.6	42.57	42.50	0.4	2,209	0.02%
2022/09/14	2	41.55	1	41.50	41.35	1	2,082	0.05%
2022/09/13	3	43.05	2	41.95	42.10	1	2,061	0.05%
2022/09/12	0	0.00	4	41.86	42.40	-4	1,929	-0.21%
2022/09/08	0	0.00	1	41.10	41.10	-1	1,885	-0.05%
2022/09/06	1	40.00	0	0.00	39.35	1	1,837	0.05%
2022/09/05	2	41.55	2	40.70	40.00	0	1,820	0.00%
2022/09/02	1	41.75	1	41.95	41.90	0	1,788	0.00%
2022/09/01	1	41.10	0	0.00	41.50	1	1,761	0.06%
2022/08/29	4	40.09	1	41.20	41.50	3	1,613	0.19%
2022/08/26	7	41.36	9	42.11	41.25	-2	1,563	-0.13%
2022/08/25	2	40.30	1	40.20	40.00	1	1,403	0.07%
2022/08/23	92	41.47	86	40.40	39.60	6	1,379	0.43%
2022/08/22	2	39.00	1	39.05	38.60	1	1,243	0.08%
2022/08/18	0	0.00	1	40.10	40.60	-1	1,204	-0.08%
2022/08/17	5	39.47	4.1	39.00	39.60	0.9	1,100	0.08%
2022/08/16	1	39.25	4	39.39	40.00	-3	995	-0.30%
2022/08/15	1	39.50	1	39.45	39.35	0	938	0.00%
2022/08/12	246	37.52	248	37.56	37.35	-2	795	-0.25%	大買/大賣/
2022/08/11	10	34.70	13	34.74	34.80	-3	504	-0.59%
2022/08/02	2	31.30	2	30.95	31.15	0	448	0.00%
2022/08/01	4	32.21	3	32.20	32.30	1	449	0.22%
2022/07/29	2	31.65	2	31.80	31.90	0	448	0.00%
2022/07/28	8	32.38	9	32.48	31.80	-1	446	-0.22%
2022/07/21	0.1	31.30	0	0.00	31.15	0.1	428	0.02%
2022/07/20	3	31.20	0	0.00	30.50	3	427	0.70%
2022/07/01	1	28.60	0	0.00	28.35	1	510	0.20%
2022/06/17	2	30.40	0	0.00	30.30	2	505	0.40%
2022/06/16	3	32.80	3	31.93	31.05	0	503	0.00%
2022/06/08	0	0.00	5	33.60	32.35	-5	510	-0.98%
2022/06/07	5	33.30	0	0.00	33.10	5	508	0.98%
2022/06/02	2	34.00	1	33.80	33.80	1	511	0.20%
2022/05/31	0	0.00	0.1	33.20	32.95	-0.1	472	-0.03%
2022/05/30	2	33.80	2	34.05	33.15	0	467	0.00%
2022/05/27	1	32.85	1	33.15	33.35	0	457	0.00%
2022/05/25	0	0.00	2	33.00	33.00	-2	399	-0.50%
2022/05/20	5	30.10	10	30.93	31.10	-5	377	-1.32%
2022/05/17	0.1	29.89	0	0.00	29.85	0.1	368	0.04%
2022/05/12	1	27.60	0	0.00	27.30	1	368	0.27%
2022/05/09	1	29.50	1	30.45	29.30	0	370	0.00%
2022/04/28	5	30.35	5	30.94	31.05	0	400	0.00%
2022/04/27	2	30.60	2	30.95	30.75	0	401	0.00%
2022/04/25	5	33.00	0	0.00	32.45	5	396	1.26%
2022/04/22	0	35.00	0	0.00	34.80	0	388	0.00%
2022/04/20	0	0.00	5	35.66	35.40	-5	391	-1.28%
2022/04/18	6	34.90	1	35.40	34.60	5	408	1.23%
2022/04/15	1	35.50	0	0.00	35.50	1	406	0.25%
2022/04/13	2	36.05	0	0.00	36.10	2	411	0.49%
2022/04/12	2	35.45	2	36.10	36.55	0	407	0.00%
2022/04/11	0	0.00	3	36.72	36.30	-3	406	-0.74%
2022/04/08	2	35.05	0	0.00	35.10	2	384	0.52%
2022/03/31	0	0.00	1	36.55	36.20	-1	395	-0.25%
2022/03/30	1	36.90	0	0.00	36.30	1	400	0.25%
2022/03/28	2	35.73	0	0.00	35.65	2	392	0.51%
2022/03/24	1	37.10	1	37.15	37.15	0	399	0.00%
2022/03/22	0	0.00	1	37.35	37.55	-1	446	-0.22%
2022/03/21	1	37.85	0	0.00	37.65	1	452	0.22%
2022/03/18	0	0.00	1	37.40	38.00	-1	478	-0.21%
2022/03/14	1	37.25	0	0.00	37.10	1	615	0.16%
2022/03/11	0	0.00	1	39.40	38.15	-1	614	-0.16%
2022/03/10	1	38.55	0	0.00	38.40	1	621	0.16%
2022/03/09	1	37.60	1	38.10	38.10	0	620	0.00%
2022/03/07	1	39.05	1	39.30	39.20	0	623	0.00%
2022/02/25	2	40.20	2	40.30	40.30	0	685	0.00%
2022/02/21	0	0.00	3	42.35	42.80	-3	743	-0.40%
2022/02/18	1	42.25	1	42.35	42.60	0	752	0.00%
2022/02/17	1	42.70	0	0.00	42.40	1	761	0.13%
2022/02/15	1	43.05	1	43.15	42.50	0	767	0.00%
2022/02/08	0	0.00	1	44.35	44.35	-1	786	-0.13%
2022/01/26	0	0.00	1	40.05	40.00	-1	770	-0.13%
2022/01/24	1	39.45	0	0.00	39.50	1	817	0.12%
2022/01/11	4	44.00	5	44.27	43.40	-1	1,054	-0.09%
2022/01/10	2	42.63	2	43.13	43.05	0	1,032	0.00%
2022/01/06	0	0.00	1	43.05	43.15	-1	1,024	-0.10%
2022/01/05	6	43.74	1	43.55	43.50	5	1,025	0.49%
2022/01/04	0	0.00	1	44.10	43.70	-1	1,022	-0.10%
2022/01/03	10	43.80	1	43.55	43.50	9	1,019	0.88%
2021/12/30	2	44.20	0	0.00	44.05	2	1,013	0.20%
2021/12/27	1	45.55	0	0.00	45.60	1	1,013	0.10%
2021/12/22	1	44.75	0	0.00	44.65	1	1,008	0.10%
2021/12/21	1	44.85	0	0.00	44.75	1	1,005	0.10%
2021/12/20	0	0.00	1	46.15	45.10	-1	999	-0.10%
2021/12/17	0	0.00	1	45.80	46.00	-1	992	-0.10%
2021/12/16	2	46.88	4	46.51	46.95	-2	975	-0.20%
2021/12/15	0	0.00	3	45.60	45.60	-3	942	-0.32%
2021/12/14	1	46.35	0	0.00	44.55	1	939	0.11%
2021/12/13	2	46.95	3	47.67	46.60	-1	912	-0.11%
2021/12/10	6	46.20	7	46.14	46.00	-1	857	-0.12%
2021/12/09	1	45.25	14	44.91	44.75	-13	787	-1.65%
2021/12/08	2	43.90	2	44.20	43.90	0	772	0.00%
2021/12/07	1	44.05	0	0.00	43.50	1	767	0.13%
2021/12/03	1	43.35	0	0.00	43.25	1	757	0.13%
2021/12/02	5	43.45	0	0.00	43.25	5	759	0.66%
2021/12/01	5	42.40	5	42.80	43.65	0	757	0.00%
2021/11/29	3	42.40	0	0.00	42.35	3	763	0.39%
2021/11/26	1	43.00	1	43.50	43.20	0	764	0.00%
2021/11/25	1	45.25	1	46.75	44.60	0	751	0.00%
2021/11/24	0	0.00	1	45.10	44.55	-1	728	-0.14%
2021/11/23	2	44.15	1	43.95	43.85	1	712	0.14%
2021/11/22	0	0.00	8	45.07	45.45	-8	696	-1.15%
2021/11/19	1	43.30	0	0.00	43.10	1	672	0.15%
2021/11/17	5	43.71	0	0.00	43.55	5	669	0.75%
2021/11/16	1	43.00	1	43.00	43.00	0	667	0.00%
2021/11/12	2	43.23	0	0.00	43.05	2	672	0.30%
2021/11/11	1	43.55	0	0.00	43.35	1	677	0.15%
2021/11/10	1	44.90	0	0.00	44.65	1	683	0.15%
2021/11/09	6	44.00	0	44.00	44.05	6	686	0.87%
2021/11/01	0	0.00	5	45.65	45.80	-5	687	-0.73%
2021/10/29	11	44.82	0	0.00	44.00	11	669	1.64%
2021/10/28	0	0.00	1.3	44.70	44.65	-1.3	660	-0.19%
2021/10/27	2	46.45	6	46.35	45.70	-4	657	-0.61%
2021/10/26	0	0.00	17	42.57	42.80	-17	602	-2.82%
2021/10/25	0	0.00	1	41.05	41.30	-1	574	-0.17%
2021/10/22	5	40.50	0	0.00	40.65	5	618	0.81%
2021/10/20	12	41.67	5	41.50	40.20	7	1,049	0.67%
2021/10/19	0	0.00	1	40.15	40.15	-1	1,129	-0.09%
2021/10/15	0	0.00	2	36.65	36.70	-2	1,138	-0.18%
2021/10/13	2	35.80	2	35.95	36.00	0	1,154	0.00%
2021/10/12	2	35.45	2	36.10	36.00	0	1,157	0.00%
2021/10/08	0.1	36.20	0	0.00	36.00	0.1	1,164	0.01%
2021/10/07	0.1	35.65	2	35.05	35.60	-1.9	1,178	-0.16%
2021/10/05	2	33.15	2	33.65	34.55	0	1,259	0.00%
2021/10/04	7	35.42	6	35.72	34.00	1	1,265	0.08%
2021/10/01	4	37.25	2	37.95	36.50	2	1,273	0.16%
2021/09/30	0	0.00	1	38.30	38.35	-1	1,282	-0.08%
2021/09/29	1	38.15	0	0.00	37.85	1	1,307	0.08%
2021/09/28	2	39.20	0	0.00	38.95	2	1,367	0.15%
2021/09/27	0	0.00	2	39.45	39.40	-2	1,430	-0.14%
2021/09/24	2	38.85	5	39.13	39.15	-3	1,452	-0.21%
2021/09/23	1	38.85	3	39.00	39.00	-2	1,480	-0.14%
2021/09/22	0	0.00	2	39.10	38.80	-2	1,516	-0.13%
2021/09/17	8	40.11	1	40.50	39.60	7	1,553	0.45%
2021/09/16	1	38.85	1	39.15	39.10	0	1,736	0.00%
2021/09/14	1	40.10	2	40.40	39.80	-1	1,837	-0.05%
2021/09/13	1	39.10	0	0.00	39.20	1	1,843	0.05%
2021/09/09	0	0.00	1	38.75	39.00	-1	1,870	-0.05%
2021/09/08	1	38.90	1	39.75	38.80	0	1,876	0.00%
2021/09/07	1	39.45	0	0.00	39.20	1	1,885	0.05%
2021/09/06	1	40.10	1	40.40	39.90	0	1,888	0.00%
2021/09/03	3	40.88	2	40.88	40.80	1	1,903	0.05%
2021/09/02	5	41.51	5	41.77	40.70	0	1,921	0.00%
2021/09/01	3	41.57	3	41.78	41.65	0	1,916	0.00%
2021/08/30	1	40.85	1	40.90	41.10	0	1,917	0.00%
2021/08/27	1	41.25	1	41.55	41.00	0	1,923	0.00%
2021/08/26	3	41.05	1	41.20	41.00	2	1,926	0.10%
2021/08/25	0	0.00	2	41.38	41.85	-2	1,934	-0.10%
2021/08/24	1	40.55	1	41.00	40.05	0	1,939	0.00%
2021/08/20	5	39.77	2	39.85	39.45	3	1,964	0.15%
2021/08/19	1	40.40	1	41.00	39.85	0	1,964	0.00%
2021/08/18	1	41.05	2	40.60	41.65	-1	1,962	-0.05%
2021/08/17	2	40.33	1	40.85	39.60	1	1,967	0.05%
2021/08/16	0	0.00	1	40.70	41.10	-1	1,972	-0.05%
2021/08/13	1	44.05	0	0.00	42.70	1	1,971	0.05%
2021/08/11	5	45.71	3	45.80	44.30	2	1,993	0.10%
2021/08/10	4	46.91	2	47.15	46.90	2	1,998	0.10%
2021/08/05	1	49.20	1	49.20	49.10	0	2,072	0.00%
2021/08/03	0	0.00	3	49.60	49.60	-3	2,147	-0.14%
2021/08/02	6	49.30	0	0.00	49.30	6	2,158	0.28%
2021/07/30	4	50.18	5	49.60	50.10	-1	2,167	-0.05%
2021/07/29	5	49.90	5	50.80	49.55	0	2,156	0.00%
2021/07/28	1	47.60	19	47.96	48.70	-18	2,149	-0.84%
2021/07/27	15	52.87	14	52.39	52.60	1	2,156	0.05%
2021/07/26	19	53.33	3	54.10	55.40	16	2,079	0.77%
2021/07/23	3	50.20	17	51.58	51.70	-14	1,774	-0.79%
2021/07/22	1	48.25	2	47.50	47.05	-1	1,678	-0.06%
2021/07/21	15	47.14	4	46.60	45.75	11	1,681	0.65%
2021/07/20	0	0.00	6	47.95	47.05	-6	1,684	-0.36%
2021/07/16	0	0.00	1	48.35	48.25	-1	1,758	-0.06%
2021/07/14	4	48.48	0	0.00	47.75	4	1,802	0.22%
2021/07/13	1	48.60	0	0.00	48.55	1	1,827	0.05%
2021/07/12	5	49.06	0	0.00	48.60	5	1,810	0.28%
2021/07/09	1	49.00	0	0.00	48.35	1	1,830	0.05%
2021/07/07	2	50.25	4	49.78	49.20	-2	1,982	-0.10%
2021/07/06	0	0.00	4	49.89	49.80	-4	2,092	-0.19%
2021/07/05	1	51.30	3	51.17	51.00	-2	2,206	-0.09%
2021/07/02	3.1	49.80	13	50.27	50.30	-9.9	2,275	-0.44%
2021/07/01	1	47.10	0	0.00	47.00	1	2,558	0.04%
2021/06/30	0	0.00	2	49.65	48.65	-2	2,741	-0.07%
2021/06/29	5	48.74	0	0.00	48.00	5	2,869	0.17%
2021/06/28	19	49.91	1	49.85	49.85	18	3,007	0.60%
2021/06/25	4	51.18	3	50.90	50.20	1	3,046	0.03%
2021/06/24	0	0.00	1	51.00	51.00	-1	3,012	-0.03%
2021/06/23	0	0.00	1	46.40	46.40	-1	3,159	-0.03%
2021/06/22	1	42.70	0	0.00	42.20	1	3,687	0.03%
2021/06/18	0	0.00	6	44.50	44.20	-6	4,334	-0.14%
2021/06/10	1	43.65	7	43.20	43.90	-6	5,443	-0.11%
2021/06/04	0	0.00	1	44.00	43.05	-1	5,774	-0.02%
2021/05/31	6	44.46	1	45.05	44.80	5	6,000	0.08%
2021/05/28	1	43.00	0	0.00	43.75	1	5,995	0.02%
2021/05/27	1	42.70	0	0.00	42.60	1	6,001	0.02%
2021/05/26	1	43.50	1	43.30	43.25	0	6,013	0.00%
2021/05/25	5	43.37	1	43.80	43.30	4	6,027	0.07%
2021/05/19	0	0.00	1	42.00	41.75	-1	6,186	-0.02%
2021/05/18	1	37.80	0	0.00	40.70	1	6,216	0.02%
2021/05/17	0	0.00	2	37.05	37.00	-2	6,350	-0.03%
2021/05/13	1	36.95	1	42.15	41.75	0	6,432	0.00%
2021/05/04	1	48.25	1	48.90	49.30	0	6,403	0.00%
2021/04/29	2	54.75	0	0.00	54.60	2	6,365	0.03%
2021/04/28	1	56.40	0	0.00	56.20	1	6,380	0.02%
2021/04/27	0	0.00	1	56.20	56.20	-1	6,439	-0.02%
2021/04/26	1	57.50	0	0.00	57.10	1	6,518	0.02%
2021/04/23	0	0.00	1	57.90	57.20	-1	6,571	-0.02%
2021/04/22	5	59.66	3	57.33	56.00	2	6,661	0.03%
2021/04/21	1	59.60	1	60.20	60.20	0	6,862	0.00%
2021/04/19	0	0.00	6	61.20	60.70	-6	7,059	-0.08%
2021/04/16	2	60.65	0	0.00	60.60	2	7,064	0.03%
2021/04/15	3	59.43	2	60.10	59.70	1	7,187	0.01%
2021/04/14	0	0.00	5	58.14	57.90	-5	7,297	-0.07%
2021/04/13	1	60.40	1	62.10	59.50	0	7,296	0.00%
2021/04/12	19	61.65	12	61.93	61.00	7	7,356	0.10%
2021/04/09	12	64.66	11	64.27	62.20	1	7,425	0.01%
2021/04/08	14	66.21	7	65.89	65.60	7	7,522	0.09%
2021/04/07	16	65.11	10	66.49	65.80	6	7,467	0.08%
2021/04/06	17	62.84	11	63.45	64.10	6	7,367	0.08%
2021/04/01	12	63.13	12	62.98	62.30	0	7,591	0.00%
2021/03/31	46	63.84	45	63.82	62.30	1	7,783	0.01%
2021/03/30	13	62.32	13	62.58	62.30	0	7,674	0.00%
2021/03/29	6	62.58	4	62.60	61.70	2	7,631	0.03%
2021/03/26	2	62.95	3	62.87	62.00	-1	7,508	-0.01%
2021/03/25	87	63.82	80	63.86	63.50	7	7,334	0.10%
2021/03/24	5.4	60.39	7.1	62.94	62.90	-1.7	6,807	-0.02%
2021/03/23	2	58.50	4	60.45	58.90	-2	6,434	-0.03%
2021/03/22	40	59.93	58	57.63	58.30	-18	6,228	-0.29%
2021/03/19	110	55.96	118	56.91	58.10	-8	5,842	-0.14%	大買/大賣/
2021/03/18	39	52.05	21	51.35	52.90	18	5,580	0.32%
2021/03/17	2	48.35	0	0.00	48.50	2	5,471	0.04%
2021/03/16	2	48.55	0	0.00	48.50	2	5,468	0.04%
2021/03/15	3	48.30	1	48.85	48.60	2	5,477	0.04%
2021/03/12	5	49.45	5	50.78	48.55	0	5,469	0.00%
2021/03/11	1	49.80	0	0.00	49.90	1	5,373	0.02%
2021/03/10	2	48.85	3	50.50	49.50	-1	5,348	-0.02%
2021/03/09	0	0.00	7	49.80	49.55	-7	5,306	-0.13%
2021/03/08	0	0.00	1	47.80	46.85	-1	5,149	-0.02%
2021/03/04	1	46.60	0	0.00	46.60	1	5,235	0.02%
2021/02/26	1	47.00	0	0.00	46.75	1	5,814	0.02%
2021/02/24	2	47.90	1	47.65	47.35	1	6,044	0.02%
2021/02/23	2	48.30	0	0.00	47.55	2	6,104	0.03%
2021/02/22	3	49.13	7	48.91	48.50	-4	6,106	-0.07%
2021/02/19	7	49.29	3	49.30	48.70	4	6,123	0.07%
2021/02/17	5	48.46	6	48.30	48.50	-1	6,155	-0.02%
2021/02/05	0	0.00	1	47.20	47.40	-1	6,081	-0.02%
2021/02/04	1	43.50	1	43.10	43.10	0	6,094	0.00%
2021/02/02	0	0.00	160	42.53	42.60	-160	6,323	-2.53%	大賣/鉅額交易
2021/02/01	1	42.05	1	43.45	42.55	0	6,542	0.00%
2021/01/26	2	47.00	2	47.25	46.00	0	7,140	0.00%
2021/01/25	1	45.90	6	46.15	46.00	-5	7,163	-0.07%
2021/01/22	1	45.80	1	46.00	45.70	0	7,248	0.00%
2021/01/20	10	46.86	32	46.69	45.60	-22	7,408	-0.30%
2021/01/19	3	49.80	1	50.00	47.75	2	7,570	0.03%
2021/01/18	0	0.00	3	49.97	49.10	-3	7,737	-0.04%
2021/01/15	8	50.00	3	49.70	49.00	5	8,498	0.06%
2021/01/14	9	50.84	13.3	51.07	51.80	-4.3	8,814	-0.05%
2021/01/13	9.3	49.29	8	49.53	49.00	1.3	8,668	0.01%
2021/01/12	8	48.86	6	49.43	48.05	2	8,951	0.02%
2021/01/11	1	48.10	0	0.00	48.00	1	8,931	0.01%
2021/01/08	160	48.19	15	48.09	48.80	145	8,944	1.62%	大買/鉅額交易
2021/01/07	1	48.85	20	48.81	50.00	-19	8,880	-0.21%
2021/01/06	9	47.40	19	47.80	46.45	-10	8,757	-0.11%
2021/01/05	17	50.01	38	48.68	49.10	-21	8,654	-0.24%
2021/01/04	25	49.67	8	49.43	49.25	17	8,527	0.20%
2020/12/31	25	48.87	14	48.19	49.05	11	8,338	0.13%
2020/12/30	33	46.84	1	46.80	46.40	32	8,099	0.40%
2020/12/29	9	48.87	31	48.81	47.00	-22	8,021	-0.27%
2020/12/28	75	48.05	8	50.46	50.90	67	7,776	0.86%
2020/12/25	1	42.20	10	45.86	46.35	-9	7,345	-0.12%
2020/12/18	0	0.00	12	41.60	42.00	-12	6,862	-0.17%
2020/12/17	12	42.91	0	0.00	42.30	12	6,820	0.18%
2020/12/15	13	43.20	23	41.66	42.40	-10	6,736	-0.15%
2020/12/14	14	42.92	2	43.63	43.60	12	6,644	0.18%
2020/12/11	4	43.18	2	43.28	41.65	2	6,541	0.03%
2020/12/10	0	0.00	3	41.32	40.85	-3	6,405	-0.05%
2020/12/09	0	0.00	16	41.93	42.00	-16	6,376	-0.25%
2020/12/08	0	0.00	3	41.85	42.20	-3	6,364	-0.05%
2020/12/07	2	41.00	1	42.00	42.00	1	6,334	0.02%
2020/12/04	1	42.40	0	0.00	41.65	1	6,282	0.02%
2020/12/01	10	43.30	26	41.93	43.00	-16	6,237	-0.26%
2020/11/30	5	42.36	1	43.50	41.85	4	6,232	0.06%
2020/11/27	3	43.05	3	43.12	43.05	0	6,310	0.00%
2020/11/26	1	43.20	4	43.23	43.55	-3	6,308	-0.05%
2020/11/25	73	46.27	65	45.59	42.80	8	6,212	0.13%
2020/11/24	37	42.85	47	42.88	43.75	-10	5,781	-0.17%
2020/11/23	4	39.75	0	0.00	39.80	4	5,556	0.07%
2020/11/20	2	40.05	2	40.35	39.80	0	5,512	0.00%
2020/11/19	2	39.25	2	39.63	39.00	0	5,426	0.00%
2020/11/18	2	39.45	1	39.35	39.25	1	5,390	0.02%
2020/11/17	10	39.18	10	39.21	39.40	0	5,328	0.00%
2020/11/16	1	39.00	0	0.00	38.70	1	5,214	0.02%
2020/11/13	11	40.51	11	39.73	40.05	0	5,128	0.00%
2020/11/12	3	40.27	12	40.54	39.60	-9	5,045	-0.18%
2020/11/11	3	41.97	0	0.00	41.35	3	4,910	0.06%
2020/11/10	8	42.65	2	42.55	41.75	6	4,828	0.12%
2020/11/09	3	44.50	8	44.81	44.15	-5	4,660	-0.11%
2020/11/06	25	43.83	14	43.35	42.25	11	4,421	0.25%
2020/11/05	23	43.02	17	43.23	43.00	6	4,235	0.14%
2020/11/04	1	40.65	1	40.30	40.95	0	3,944	0.00%
2020/11/03	5	38.92	5	38.85	39.75	0	3,823	0.00%
2020/11/02	0	0.00	2	38.05	37.30	-2	3,716	-0.05%
2020/10/30	2	41.70	7	40.76	39.00	-5	3,649	-0.14%
2020/10/29	22	41.14	1	41.30	41.35	21	3,539	0.59%
2020/10/28	7	41.94	5	41.15	42.10	2	3,465	0.06%
2020/10/27	2	42.03	2	41.45	41.15	0	3,303	0.00%
2020/10/26	18	43.08	16	42.51	41.50	2	3,066	0.07%
2020/10/23	165	42.07	176	42.20	42.95	-11	2,797	-0.39%	大買/大賣/
2020/10/22	56	38.64	53	39.17	40.25	3	1,969	0.15%
2020/10/20	22	39.87	16	38.62	37.75	6	1,416	0.42%
2020/10/19	16	37.92	11	37.85	39.70	5	1,039	0.48%
2020/10/15	0	0.00	2.2	34.95	35.80	-2.2	834	-0.26%
2020/10/14	2	32.30	2	33.80	33.80	0	733	0.00%
2020/10/13	3	31.63	3	31.03	30.75	0	696	0.00%
2020/09/24	1	29.30	0	0.00	29.00	1	724	0.14%
2020/09/17	1	30.95	0	0.00	31.00	1	691	0.14%
2020/09/15	0	0.00	1	31.30	30.95	-1	674	-0.15%
2020/09/14	0	0.00	1	30.00	30.50	-1	668	-0.15%
2020/09/11	0	0.00	4	30.96	30.00	-4	665	-0.60%
2020/09/09	1	32.55	0	0.00	32.70	1	637	0.16%
2020/09/07	1	34.70	0	0.00	32.80	1	611	0.16%
2020/09/03	10	33.61	12	34.53	35.45	-2	514	-0.39%
2020/09/02	16	34.60	17	34.69	34.65	-1	468	-0.21%
2020/09/01	3	31.23	4	31.28	32.45	-1	329	-0.30%
2020/08/31	5	29.16	7	28.51	29.50	-2	274	-0.73%
2020/08/28	3	27.33	2	27.55	26.85	1	232	0.43%
2020/08/26	4	27.25	4	27.40	27.00	0	231	0.00%
2020/08/21	2	26.15	0	0.00	26.65	2	232	0.86%
2020/08/17	0	0.00	1	28.00	28.00	-1	226	-0.44%
2020/08/13	0	0.00	2	26.80	27.35	-2	219	-0.91%
2020/08/11	2	27.15	2	27.45	27.05	0	223	0.00%
2020/08/07	2	26.60	0	0.00	26.60	2	234	0.85%
2020/08/04	0	0.00	2	26.80	27.10	-2	293	-0.68%
2020/08/03	4	25.98	2	26.15	26.00	2	300	0.66%
2020/07/31	0	0.00	2	26.50	26.20	-2	301	-0.66%
2020/07/29	2	25.80	2	25.85	25.80	0	302	0.00%
2020/07/28	2	26.05	2	26.35	25.50	0	301	0.00%
2020/07/24	1	26.05	0	0.00	25.75	1	313	0.32%
2020/07/21	0	0.00	1	26.30	26.25	-1	327	-0.31%
2020/07/20	2	25.85	4	25.89	25.85	-2	329	-0.61%
2020/07/14	1	28.20	1	28.35	27.70	0	390	0.00%
2020/07/13	2	26.30	2	27.30	27.20	0	391	0.00%
2020/07/10	3	28.00	3	26.07	26.15	0	388	0.00%
2020/07/07	2	25.10	4	25.50	25.55	-2	354	-0.56%
2020/07/06	4	25.43	0	0.00	25.30	4	356	1.12%
2020/07/03	1	25.15	1	25.40	25.40	0	356	0.00%
2020/07/01	4	25.63	2	25.90	25.60	2	360	0.55%
2020/06/30	0	0.00	2	25.75	25.65	-2	362	-0.55%
2020/06/24	0	0.00	2	25.70	26.00	-2	374	-0.53%
2020/06/23	2	25.50	0	0.00	25.40	2	372	0.54%
2020/06/19	2	25.70	2	25.90	25.80	0	380	0.00%
2020/06/17	0	0.00	1	25.60	25.55	-1	381	-0.26%
2020/06/16	0	0.00	1	25.45	25.45	-1	385	-0.26%
2020/06/15	4	25.18	4	25.50	24.95	0	392	0.00%
2020/06/12	2	25.15	0	0.00	25.05	2	394	0.51%
2020/06/11	2	25.55	0	0.00	25.25	2	397	0.50%
2020/06/09	0	0.00	1	27.25	26.50	-1	401	-0.25%
2020/06/08	2	25.65	4	25.98	25.95	-2	396	-0.50%
2020/06/03	2	25.35	2	25.55	25.60	0	394	0.00%
2020/06/01	4	25.35	4	25.45	25.60	0	393	0.00%
2020/05/28	2	25.30	2	25.85	25.15	0	392	0.00%
2020/05/25	2	25.60	2	25.85	25.70	0	388	0.00%
2020/05/22	2	25.30	0	0.00	25.25	2	387	0.52%
2020/05/21	2	25.75	2	26.05	25.65	0	385	0.00%
2020/05/19	2	26.05	0	0.00	25.70	2	384	0.52%
2020/05/18	2	25.60	3	25.98	26.00	-1	382	-0.26%
2020/05/15	6	25.42	5	25.39	25.30	1	377	0.26%
2020/05/14	2	26.53	0	0.00	26.35	2	376	0.53%
2020/05/13	1	28.30	0	0.00	27.70	1	368	0.27%
2020/05/12	0	0.00	4	27.20	27.55	-4	331	-1.20%
2020/05/11	2	25.10	2	25.35	25.05	0	301	0.00%
2020/05/08	2	25.35	2	25.40	25.20	0	298	0.00%
2020/05/06	3	24.57	2	24.75	24.60	1	287	0.35%
2020/04/29	1	24.95	0	0.00	24.85	1	276	0.36%
2020/04/22	1	23.55	0	0.00	23.90	1	269	0.37%
2020/04/21	0	0.00	1	24.90	24.95	-1	260	-0.38%
2020/04/20	2	25.55	0	0.00	26.10	2	253	0.79%
2020/04/17	5	26.00	6	26.28	26.10	-1	241	-0.41%
2020/04/16	1	22.45	0	0.00	24.00	1	203	0.49%
2020/04/15	0	0.00	3	21.72	21.85	-3	187	-1.60%
2020/04/13	2	19.60	2	19.55	19.30	0	183	0.00%
2020/04/09	3	19.50	0	0.00	19.50	3	181	1.66%
2020/04/07	2	19.50	2	19.70	19.45	0	177	0.00%
2020/04/01	1	19.40	1	19.90	19.70	0	175	0.00%
2020/03/31	4	21.00	4	21.18	20.65	0	176	0.00%
2020/03/26	0	0.00	3	17.55	17.85	-3	161	-1.85%
2020/03/25	0	0.00	2	16.25	16.25	-2	156	-1.27%
2020/03/17	2	17.80	0	0.00	17.80	2	136	1.47%
2020/03/13	2	20.15	4	20.28	21.00	-2	135	-1.47%
2020/03/12	1	22.10	2	22.15	22.30	-1	128	-0.78%
2020/03/11	2	24.65	0	0.00	24.45	2	122	1.64%
2020/03/10	3	24.28	4	24.60	25.10	-1	123	-0.81%
2020/03/06	2	25.85	2	26.35	25.95	0	118	0.00%
2020/03/05	2	26.30	2	26.55	26.35	0	118	0.00%
2020/03/03	2	26.10	2	26.40	26.25	0	118	0.00%
2020/03/02	4	25.63	0	0.00	25.80	4	119	3.35%
2020/02/25	0	0.00	2	27.15	27.15	-2	117	-1.70%
2020/02/24	2	27.05	0	0.00	27.10	2	117	1.70%
2020/02/17	0	0.00	2	27.40	27.80	-2	115	-1.73%
2020/02/14	0	0.00	2	26.55	26.50	-2	113	-1.77%
2020/02/06	3	26.88	0	0.00	26.85	3	118	2.53%
2020/02/05	2	26.75	4	26.84	26.75	-2	119	-1.67%
2020/02/03	4	25.65	2	26.05	26.00	2	121	1.65%
2020/01/31	2	27.75	4	28.03	27.95	-2	127	-1.56%
2020/01/30	2	27.50	2	27.70	27.35	0	125	0.00%
2020/01/20	2	30.35	0	0.00	30.35	2	118	1.69%
2020/01/17	0	0.00	2	30.55	30.55	-2	118	-1.68%
2020/01/16	2	30.15	2	30.40	30.20	0	117	0.00%
2020/01/14	2	30.10	4	30.33	30.15	-2	119	-1.68%
2020/01/13	2	30.10	0	0.00	30.10	2	119	1.67%
2020/01/08	0	0.00	1	29.70	29.95	-1	117	-0.85%
2019/12/31	0	0.00	2	30.45	30.35	-2	122	-1.64%
2019/12/30	2	30.15	0	0.00	30.15	2	121	1.65%
2019/12/27	2	30.45	0	0.00	30.65	2	119	1.68%
2019/12/26	0	0.00	2	30.65	30.80	-2	117	-1.70%
2019/12/25	0	0.00	1	30.05	30.10	-1	114	-0.88%
2019/12/23	1	30.45	0	0.00	30.30	1	114	0.87%
2019/12/20	2	30.65	2	30.75	30.65	0	114	0.00%
2019/12/17	2	30.10	2	30.40	30.45	0	114	0.00%
2019/12/11	2	31.10	4	30.85	30.90	-2	120	-1.66%
2019/12/09	2	30.10	2	30.50	29.95	0	114	0.00%
2019/12/05	2	30.05	0	0.00	30.00	2	115	1.74%
2019/11/29	0	0.00	2	30.40	30.65	-2	125	-1.59%
2019/11/26	2	30.50	0	0.00	30.40	2	128	1.55%
2019/11/25	0	0.00	2	30.95	30.65	-2	130	-1.54%
2019/11/18	2	30.95	0	0.00	30.75	2	137	1.45%
2019/11/15	1	30.85	1	31.25	30.90	0	139	0.00%
2019/11/08	2	32.25	2	32.55	32.25	0	139	0.00%
2019/11/07	2	32.25	2	32.45	32.25	0	141	0.00%
2019/11/06	4	32.45	0	0.00	32.30	4	144	2.77%
2019/11/05	1	32.85	0	0.00	32.80	1	143	0.69%
2019/11/04	2	33.25	2	33.53	33.15	0	149	0.00%
2019/11/01	2	32.85	3	33.00	32.95	-1	153	-0.65%
2019/10/30	1	34.20	3	33.15	33.75	-2	155	-1.29%
2019/10/25	2	32.33	0	0.00	32.30	2	175	1.14%
2019/10/24	0	0.00	2	32.60	32.50	-2	180	-1.11%
2019/10/23	0	0.00	2	32.35	32.20	-2	186	-1.07%
2019/10/22	0	0.00	2	32.65	32.25	-2	195	-1.02%
2019/10/21	2	32.15	0	0.00	32.10	2	224	0.89%
2019/10/17	2	32.40	2	32.55	32.40	0	269	0.00%
2019/10/16	2	32.30	0	0.00	32.35	2	273	0.73%
2019/10/15	4	32.65	2	32.75	32.50	2	279	0.72%
2019/10/14	2	33.05	2	33.25	33.40	0	279	0.00%
2019/10/04	2	32.45	2	32.65	32.55	0	293	0.00%
2019/10/03	2	32.40	2	32.55	32.55	0	300	0.00%
2019/10/01	2	32.80	2	32.95	32.75	0	305	0.00%
2019/09/27	2	32.15	4	32.48	32.60	-2	308	-0.65%
2019/09/26	2	32.75	2	32.95	32.70	0	312	0.00%
2019/09/24	1	33.00	1	33.20	33.00	0	329	0.00%
2019/09/23	2	32.95	2	33.20	33.00	0	329	0.00%
2019/09/18	2	32.80	2	33.15	33.00	0	332	0.00%
2019/09/10	2	31.80	2	31.95	32.00	0	346	0.00%
2019/08/29	2	32.25	2	32.45	32.60	0	341	0.00%
2019/08/27	0	0.00	2	32.50	32.20	-2	341	-0.59%
2019/08/26	2	32.05	0	0.00	32.05	2	343	0.58%
2019/08/23	1	32.55	1	32.65	32.65	0	342	0.00%
2019/08/22	0	0.00	2	32.75	32.40	-2	345	-0.58%
2019/08/21	1	32.45	0	0.00	32.40	1	341	0.29%
2019/08/19	2	32.55	3	32.80	32.60	-1	339	-0.29%
2019/08/16	4	32.33	1	32.45	32.30	3	340	0.88%
2019/08/08	2	33.40	3	33.63	33.55	-1	356	-0.28%
2019/08/07	3	33.63	4	34.35	33.40	-1	356	-0.28%
2019/08/06	3	32.58	3	33.15	33.25	0	357	0.00%
2019/08/05	2	34.55	2	34.75	34.30	0	353	0.00%
2019/08/01	1	35.85	0	0.00	36.25	1	360	0.28%
2019/07/30	1	36.55	1	38.15	36.65	0	366	0.00%
2019/07/23	1	37.05	0	0.00	37.10	1	355	0.28%
2019/07/22	0	0.00	1	38.30	37.80	-1	347	-0.29%
2019/07/19	0	0.00	3	34.95	34.85	-3	334	-0.90%
2019/07/18	3	34.73	2	35.25	34.65	1	344	0.29%
2019/07/17	0	0.00	2	35.35	35.25	-2	355	-0.56%
2019/07/15	0	0.00	2	34.50	34.50	-2	371	-0.54%
2019/07/12	0	0.00	2	34.55	34.50	-2	384	-0.52%
2019/07/11	4	34.03	2	34.33	34.25	2	390	0.51%
2019/07/09	4	34.63	2	34.70	34.60	2	409	0.49%
2019/07/08	3	35.40	3	35.73	35.25	0	435	0.00%
2019/07/05	3	35.38	3	35.48	35.45	0	467	0.00%
2019/07/04	7	35.24	6	35.58	35.30	1	496	0.20%
2019/07/03	2	35.18	0	0.00	35.10	2	587	0.34%
2019/07/01	2	34.05	3	34.82	35.05	-1	731	-0.14%
2019/05/15	2	36.70	0	0.00	36.70	2	966	0.21%
2019/04/30	0	0.00	10	37.30	38.80	-10	946	-1.06%
2019/04/25	0	0.00	4	40.00	38.95	-4	981	-0.41%
2019/04/19	1	43.00	0	0.00	43.15	1	923	0.11%
2019/04/15	1	44.60	1	44.40	44.35	0	864	0.00%
2019/04/12	3	45.33	3	44.93	44.50	0	851	0.00%
2019/04/11	2	44.20	3	44.98	45.30	-1	818	-0.12%
2019/04/10	1	43.75	2	44.55	44.70	-1	783	-0.13%
2019/04/09	2	43.65	11	43.63	44.30	-9	752	-1.20%
2019/04/08	11	42.73	3	41.85	42.80	8	660	1.21%
2019/04/03	1	39.15	7	38.92	38.95	-6	560	-1.07%
2019/04/02	0	0.00	1	37.85	37.85	-1	501	-0.20%
2019/04/01	4	34.88	4	35.08	35.10	0	440	0.00%
2019/03/28	0	0.00	1	34.15	34.10	-1	435	-0.23%
2019/03/07	1	37.55	0	0.00	36.80	1	427	0.23%
2019/02/12	2	36.90	10	36.26	36.80	-8	309	-2.58%
2019/02/11	2	35.70	0	0.00	35.90	2	306	0.65%
2019/01/28	0	0.00	3	35.60	35.55	-3	301	-1.00%
2019/01/25	3	35.50	0	0.00	35.55	3	301	0.99%
2019/01/21	0	0.00	1	38.60	38.15	-1	287	-0.35%
2019/01/17	5	38.67	5	39.28	38.25	0	277	0.00%
2019/01/16	0	0.00	5	35.50	35.75	-5	220	-2.27%
2019/01/04	0	0.00	21	33.45	33.50	-21	222	-9.43%
2018/12/13	2	39.53	2	39.33	39.00	0	223	0.00%
2018/12/05	0	0.00	1	39.65	39.95	-1	225	-0.44%
2018/12/04	4	40.75	4	40.61	40.10	0	237	0.00%
2018/12/03	1	39.90	3	39.65	39.65	-2	238	-0.84%
2018/11/30	9	38.94	6	39.68	38.80	3	230	1.30%
2018/11/21	3	37.85	0	0.00	37.65	3	203	1.48%
2018/11/20	15	36.60	15	38.00	38.50	0	197	0.00%
2018/08/07	0	0.00	1	66.20	65.00	-1	395	-0.25%
2018/08/06	1	63.40	0	0.00	65.20	1	376	0.27%
2018/08/02	1	59.50	0	0.00	59.70	1	337	0.30%
2018/07/30	0	0.00	1	59.20	58.80	-1	343	-0.29%
2018/07/03	1	58.80	0	0.00	57.10	1	424	0.24%
2018/07/02	2	61.95	0	0.00	59.60	2	418	0.48%
2018/06/29	0	0.00	3	62.07	62.10	-3	377	-0.79%
2018/06/12	0	0.00	1	58.80	58.60	-1	351	-0.28%
2018/06/07	5	60.00	0	0.00	59.70	5	355	1.41%
2018/05/29	3	57.47	3	57.30	57.40	0	340	0.00%
2018/05/28	0	0.00	2	57.40	56.90	-2	338	-0.59%
2018/05/17	3	57.77	0	0.00	57.50	3	335	0.90%
2018/05/16	0	0.00	2	58.80	57.30	-2	333	-0.60%
2018/05/15	0	0.00	2	59.20	59.10	-2	337	-0.59%
2018/05/07	0	0.00	1	60.10	60.00	-1	348	-0.29%
2018/04/16	4	68.70	0	0.00	68.60	4	526	0.76%
2018/04/12	1	75.30	4	74.58	72.30	-3	523	-0.57%
2018/04/03	0	0.00	1	70.60	71.10	-1	519	-0.19%
2018/04/02	0	0.00	2	70.90	70.90	-2	520	-0.38%
2018/03/30	2	70.15	2	70.90	69.70	0	526	0.00%
2018/03/28	2	70.00	2	70.00	69.90	0	535	0.00%
2018/03/16	0	0.00	1	71.70	71.40	-1	540	-0.18%
2018/03/13	1	69.20	1	69.20	69.20	0	592	0.00%
2018/03/12	3	68.03	0	0.00	68.80	3	597	0.50%
2018/03/09	0	0.00	1	70.00	68.50	-1	604	-0.17%
2018/03/08	3	70.30	3	70.13	69.70	0	605	0.00%
2018/03/07	8	69.39	8	69.96	69.60	0	605	0.00%
2018/03/06	1	68.40	1	68.20	67.90	0	604	0.00%
2018/02/12	0	0.00	1	64.50	64.60	-1	677	-0.15%
2018/02/09	1	62.80	0	0.00	63.60	1	681	0.15%
2018/02/06	1	69.80	0	0.00	64.20	1	695	0.14%
2018/02/05	2	70.45	5	70.50	71.10	-3	671	-0.45%
2018/02/02	1	72.90	1	73.40	72.70	0	677	0.00%
2018/01/31	1	72.60	0	0.00	72.60	1	692	0.14%
2018/01/26	1	75.20	0	0.00	75.50	1	703	0.14%
2018/01/25	0	0.00	2	76.20	75.20	-2	705	-0.28%
2018/01/22	5	76.00	0	0.00	75.90	5	734	0.68%
2018/01/18	2	77.90	0	0.00	77.20	2	734	0.27%
2018/01/17	0	0.00	2	78.50	78.40	-2	728	-0.27%
2018/01/16	0	0.00	1	79.40	78.70	-1	716	-0.14%
2018/01/15	1	76.30	0	0.00	76.60	1	679	0.15%
2018/01/12	2	75.50	0	0.00	75.50	2	684	0.29%
2018/01/10	1	75.30	1	75.50	75.30	0	677	0.00%
2018/01/05	0	0.00	1	75.00	74.10	-1	661	-0.15%
2018/01/04	0	0.00	5	73.36	73.90	-5	674	-0.74%
2018/01/03	1	74.00	2	74.00	73.70	-1	677	-0.15%
2018/01/02	1	71.00	0	0.00	70.80	1	666	0.15%