麗清 (3346)-元大券商分點個股進出

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

麗清

(3346)

可現股當沖

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

立即追蹤
本地時間:13:30

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

麗清 (3346)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	4	39.11	4	38.96	38.55	0	360	0.00%
2024/12/02	1	38.90	1	38.50	38.50	0	365	0.00%
2024/11/29	3	38.57	3	38.53	39.10	0	368	0.00%
2024/11/28	2	38.45	2	38.30	38.30	0	371	0.00%
2024/11/27	6	38.73	11	38.85	38.80	-5	372	-1.34%
2024/11/26	9	39.40	11	39.49	39.35	-2	371	-0.54%
2024/11/25	4	39.56	9	39.49	39.65	-5	371	-1.35%
2024/11/22	11	39.01	25	39.01	38.90	-14	367	-3.81%
2024/11/21	1	38.15	4	38.29	38.15	-3	363	-0.82%
2024/11/20	4	37.33	4	37.51	37.40	0	365	0.00%
2024/11/19	2	37.28	2	37.60	37.70	0	368	0.00%
2024/11/18	4	37.20	4	37.35	37.30	0	370	0.00%
2024/11/15	8	36.89	6	37.08	37.10	2	373	0.53%
2024/11/14	7	36.50	3	36.72	36.10	4	374	1.07%
2024/11/13	7	37.16	3	37.15	37.10	4	373	1.07%
2024/11/12	12	37.62	9	38.04	37.65	3	374	0.80%
2024/11/11	7	38.14	4	38.13	38.10	3	375	0.80%
2024/11/08	16	38.85	4	39.14	38.55	12	378	3.17%
2024/11/07	17	39.42	17	39.54	39.25	0	383	0.00%
2024/11/06	4	38.30	14	38.23	38.50	-10	379	-2.63%
2024/11/05	0	0.00	25	37.73	37.70	-25	384	-6.50%
2024/11/04	2	37.70	2	37.75	37.75	0	406	0.00%
2024/11/01	1	38.10	1	38.45	38.30	0	426	0.00%
2024/10/30	2	39.00	4	38.78	38.50	-2	431	-0.46%
2024/10/29	6	38.80	6	38.79	38.90	0	435	0.00%
2024/10/28	6	39.60	6	39.61	39.20	0	438	0.00%
2024/10/25	22	40.05	22	40.29	39.75	0	442	0.00%
2024/10/24	9	39.81	9	39.72	39.35	0	452	0.00%
2024/10/22	2	39.45	2	39.30	39.40	0	465	0.00%
2024/10/21	7	39.42	7	39.50	39.50	0	481	0.00%
2024/10/18	2	38.60	2	38.88	38.30	0	493	0.00%
2024/10/17	1	38.90	1	39.30	38.70	0	507	0.00%
2024/10/16	4	38.34	4	38.73	38.35	0	531	0.00%
2024/10/15	2	39.03	2	39.03	38.65	0	546	0.00%
2024/10/14	10	38.66	10	38.75	38.70	0	569	0.00%
2024/10/11	9	38.92	9	38.98	38.50	0	595	0.00%
2024/10/09	5	39.73	5	39.86	39.35	0	685	0.00%
2024/10/08	11	39.69	11	39.73	39.70	0	762	0.00%
2024/10/07	86	40.26	108	40.46	40.25	-22	768	-2.86%	大賣/
2024/10/04	3	37.90	19	38.11	38.00	-16	750	-2.13%
2024/10/01	3	37.82	3	37.97	37.95	0	756	0.00%
2024/09/30	2	37.88	2	38.00	37.80	0	770	0.00%
2024/09/27	9	38.31	9	38.47	38.10	0	803	0.00%
2024/09/26	3	38.63	3	38.75	38.10	0	807	0.00%
2024/09/25	3	38.65	3	38.77	38.80	0	809	0.00%
2024/09/24	7	38.46	7	38.75	38.30	0	809	0.00%
2024/09/23	3	38.22	3	38.37	38.40	0	812	0.00%
2024/09/20	4	38.11	4	38.23	38.00	0	817	0.00%
2024/09/19	7	37.84	7	38.21	38.00	0	821	0.00%
2024/09/18	2	37.68	2	38.55	37.45	0	824	0.00%
2024/09/16	3	37.08	3	37.25	37.15	0	824	0.00%
2024/09/13	2	36.68	2	36.85	36.95	0	825	0.00%
2024/09/12	4	36.04	4	36.10	36.05	0	834	0.00%
2024/09/11	2	36.00	2	36.33	35.65	0	842	0.00%
2024/09/10	1	37.15	1	36.20	36.20	0	849	0.00%
2024/09/09	2	36.20	2	36.63	37.20	0	851	0.00%
2024/09/06	1	36.60	1	36.70	36.75	0	858	0.00%
2024/09/05	0	0.00	3	37.07	36.55	-3	862	-0.35%
2024/09/04	4	36.55	4	36.80	36.70	0	878	0.00%
2024/09/03	0	40.50	0	0.00	40.10	0	882	0.00%
2024/08/30	1	40.30	0	0.00	39.80	1	881	0.11%
2024/08/29	1	39.20	1	39.55	39.80	0	884	0.00%
2024/08/28	3	39.53	3	39.63	39.50	0	888	0.00%
2024/08/27	7	39.31	7	39.49	39.60	0	898	0.00%
2024/08/23	3	38.93	3	39.63	39.75	0	908	0.00%
2024/08/22	1	39.75	1	39.60	39.35	0	912	0.00%
2024/08/21	2	38.95	2	39.05	39.15	0	915	0.00%
2024/08/19	1	38.30	1	38.55	38.70	0	930	0.00%
2024/08/16	3	38.17	3	37.98	38.00	0	967	0.00%
2024/08/15	3	37.43	2	37.73	37.45	1	970	0.10%
2024/08/14	8	37.73	8	37.86	37.70	0	973	0.00%
2024/08/13	5	36.87	5	36.96	37.45	0	973	0.00%
2024/08/12	3	36.60	3	37.22	36.80	0	979	0.00%
2024/08/09	6	37.04	26	36.97	37.10	-20	989	-2.02%
2024/08/08	4	35.73	4	35.79	35.75	0	988	0.00%
2024/08/07	18	35.26	18	35.69	36.30	0	1,019	0.00%
2024/08/06	90	32.99	90	33.25	34.15	0	1,071	0.00%
2024/08/05	10	35.66	10	36.07	34.85	0	1,059	0.00%
2024/08/02	2	38.85	7	39.01	38.70	-5	1,045	-0.48%
2024/08/01	3	40.05	3	40.07	40.10	0	1,045	0.00%
2024/07/31	7	39.06	7	39.16	38.90	0	1,048	0.00%
2024/07/30	5	38.74	7	38.29	39.40	-2	1,047	-0.19%
2024/07/29	15	38.82	15	38.93	38.35	0	1,042	0.00%
2024/07/26	23	39.89	23	40.05	40.00	0	1,030	0.00%
2024/07/23	8	41.41	9	41.56	41.30	-1	1,025	-0.10%
2024/07/22	8	41.23	8	41.63	41.20	0	1,024	0.00%
2024/07/19	6	42.55	6	42.98	42.30	0	1,015	0.00%
2024/07/18	20	42.89	20	42.93	43.00	0	1,010	0.00%
2024/07/17	15	43.77	15	43.85	43.85	0	1,001	0.00%
2024/07/16	8	44.56	8	44.79	44.40	0	989	0.00%
2024/07/15	40	45.02	32	45.17	44.80	8	1,013	0.79%
2024/07/12	21	44.61	20	44.67	44.50	1	1,004	0.10%
2024/07/11	173	45.53	171	45.66	45.35	2	992	0.20%	大買/大賣/
2024/07/10	61	44.41	61	44.52	44.50	0	947	0.00%
2024/07/09	4	42.83	4	42.71	43.00	0	901	0.00%
2024/07/08	4	43.15	4	43.19	43.00	0	910	0.00%
2024/07/05	3	43.10	3	43.32	43.40	0	946	0.00%
2024/07/04	11	43.31	11	43.33	43.00	0	963	0.00%
2024/07/03	39	43.07	39	43.06	43.10	0	960	0.00%
2024/07/01	6	41.73	6	41.87	41.65	0	945	0.00%
2024/06/28	4	41.94	3	41.97	41.85	1	965	0.10%
2024/06/27	6	41.91	6	42.00	41.85	0	983	0.00%
2024/06/26	3	42.52	3	42.67	42.40	0	993	0.00%
2024/06/25	8	41.71	8	41.86	42.00	0	1,028	0.00%
2024/06/24	1	42.15	1	42.25	42.15	0	1,037	0.00%
2024/06/21	1	42.35	1	42.60	42.65	0	1,057	0.00%
2024/06/20	2	42.58	1	42.50	42.60	1	1,065	0.09%
2024/06/19	4	42.70	4	42.18	42.10	0	1,073	0.00%
2024/06/18	2	43.28	2	42.95	42.95	0	1,081	0.00%
2024/06/17	6	42.98	4	43.16	42.95	2	1,081	0.18%
2024/06/12	1	41.90	1	41.85	41.85	0	1,106	0.00%
2024/06/11	2	41.98	2	42.85	41.90	0	1,118	0.00%
2024/06/07	2	42.00	2	42.30	42.45	0	1,131	0.00%
2024/06/06	11	41.35	11	41.53	41.40	0	1,141	0.00%
2024/06/05	3	41.52	8	41.63	41.45	-5	1,172	-0.43%
2024/06/04	2	41.55	27	41.53	41.55	-25	1,257	-1.99%
2024/06/03	4	41.30	4	41.35	41.25	0	1,385	0.00%
2024/05/31	2	41.85	2	42.05	41.35	0	1,428	0.00%
2024/05/30	2	41.90	2	42.00	41.75	0	1,452	0.00%
2024/05/29	3	42.47	3	42.65	42.20	0	1,489	0.00%
2024/05/28	2	42.60	2	42.15	42.75	0	1,520	0.00%
2024/05/27	3	41.60	3	42.03	42.10	0	1,544	0.00%
2024/05/23	12	41.97	12	41.99	41.70	0	1,607	0.00%
2024/05/22	50	43.17	50	43.10	42.40	0	1,618	0.00%
2024/05/21	3	41.83	3	41.88	41.80	0	1,650	0.00%
2024/05/20	2	41.48	2	41.60	41.40	0	1,658	0.00%
2024/05/17	2	41.65	2	41.80	41.70	0	1,669	0.00%
2024/05/16	6	41.87	6	41.75	41.65	0	1,682	0.00%
2024/05/15	8	42.30	8	42.20	41.95	0	1,708	0.00%
2024/05/14	10	42.02	10	42.23	42.30	0	1,711	0.00%
2024/05/13	54	41.69	48	41.82	42.00	6	1,721	0.35%
2024/05/10	108	44.25	147	44.25	43.50	-39	1,699	-2.30%	大買/大賣/
2024/05/09	13	42.54	12	42.65	42.25	1	1,649	0.06%
2024/05/08	2	42.03	1	42.95	42.85	1	1,648	0.06%
2024/05/07	7	42.16	7	42.06	42.05	0	1,648	0.00%
2024/05/06	3	42.10	2	42.20	42.20	1	1,648	0.06%
2024/05/03	4	42.41	3	42.48	42.25	1	1,654	0.06%
2024/05/02	3	42.40	2	42.50	42.25	1	1,664	0.06%
2024/04/30	21	43.22	20	43.24	42.80	1	1,677	0.06%
2024/04/29	22	42.53	7	42.59	42.75	15	1,684	0.89%
2024/04/26	11	41.84	3	41.82	41.60	8	1,686	0.47%
2024/04/25	6	41.56	4	41.75	41.30	2	1,695	0.12%
2024/04/24	10	41.82	81	42.10	42.10	-71	1,710	-4.15%
2024/04/23	12	41.51	21	41.94	41.20	-9	1,738	-0.52%
2024/04/22	10	42.16	10	42.22	41.60	0	1,748	0.00%
2024/04/19	57	42.13	48	42.72	42.10	9	1,756	0.51%
2024/04/18	36	44.24	6	44.26	44.05	30	1,733	1.73%
2024/04/17	15	43.96	55	44.04	44.05	-40	1,745	-2.29%
2024/04/16	83	44.31	78	44.69	43.85	5	1,770	0.28%
2024/04/15	91	46.65	61	46.87	46.20	30	1,903	1.58%
2024/04/12	16	47.91	15	47.92	47.55	1	1,897	0.05%
2024/04/11	79	48.54	79	48.66	47.90	0	1,917	0.00%
2024/04/10	22	47.54	22	47.76	47.60	0	1,911	0.00%
2024/04/09	8	48.26	8	48.03	48.05	0	1,942	0.00%
2024/04/08	5	48.00	5	48.11	48.20	0	1,975	0.00%
2024/04/03	7	48.42	12	48.53	48.35	-5	2,000	-0.25%
2024/04/02	16	48.81	29	48.91	48.70	-13	2,065	-0.63%
2024/04/01	18	48.56	13	48.61	48.70	5	2,202	0.23%
2024/03/29	18	47.82	23	47.88	47.60	-5	2,403	-0.21%
2024/03/28	55	48.70	55	48.77	48.15	0	2,672	0.00%
2024/03/27	15	47.30	15	47.48	47.55	0	3,194	0.00%
2024/03/26	13	47.62	13	47.46	47.00	0	3,454	0.00%
2024/03/25	11	48.18	11	48.08	47.90	0	3,441	0.00%
2024/03/20	2	48.70	2	48.13	48.15	0	3,618	0.00%
2024/03/19	1	48.75	1	48.70	48.60	0	3,766	0.00%
2024/03/18	5	48.44	5	48.45	49.00	0	3,811	0.00%
2024/03/15	24	48.43	24	48.40	48.05	0	3,838	0.00%
2024/03/14	31	49.17	26	49.33	48.85	5	3,885	0.13%
2024/03/13	30	50.52	25	50.82	49.55	5	3,904	0.13%
2024/03/12	38	50.65	37	50.69	50.50	1	3,899	0.03%
2024/03/11	64	50.53	46	50.51	50.40	18	3,890	0.46%
2024/03/08	156	49.98	156	49.64	49.25	0	3,868	0.00%	大買/大賣/
2024/03/07	339	49.11	367	49.63	48.05	-28	3,797	-0.74%	大買/大賣/
2024/03/06	82	52.13	83	51.99	51.90	-1	3,686	-0.03%
2024/03/05	13	51.35	13	50.99	51.80	0	3,651	0.00%
2024/03/04	40	51.22	40	51.19	51.30	0	3,634	0.00%
2024/03/01	46	51.60	33	51.62	51.50	13	3,608	0.36%
2024/02/29	55	51.27	17	51.16	51.40	38	3,587	1.06%
2024/02/27	25	50.48	21	50.55	50.40	4	3,565	0.11%
2024/02/26	32	50.74	42	50.77	50.80	-10	3,543	-0.28%
2024/02/23	15	49.88	32	50.08	49.75	-17	3,512	-0.48%
2024/02/22	130	50.64	76	50.83	50.40	54	3,507	1.54%	大買/
2024/02/21	4	49.00	16	49.11	49.10	-12	3,444	-0.35%
2024/02/20	8	49.25	21	49.31	49.15	-13	3,442	-0.38%
2024/02/19	11	49.75	11	49.71	49.50	0	3,444	0.00%
2024/02/16	26	49.38	35.2	48.96	49.80	-9.2	3,445	-0.27%
2024/02/15	18	47.58	18	47.71	47.70	0	3,422	0.00%
2024/02/05	23	47.52	53	47.23	47.65	-30	3,420	-0.88%
2024/02/02	5	48.35	4	48.31	48.20	1	3,452	0.03%
2024/02/01	1	48.45	1	48.85	48.20	0	3,482	0.00%
2024/01/31	5	48.96	21	48.71	48.65	-16	3,488	-0.46%
2024/01/30	3.7	48.93	3.5	48.93	48.90	0.2	3,489	0.00%
2024/01/29	4	49.18	4	49.29	49.10	0	3,495	0.00%
2024/01/26	3	48.50	3.1	49.09	48.50	-0.1	3,504	0.00%
2024/01/25	1	49.40	1.1	49.69	49.40	-0.1	3,508	0.00%
2024/01/24	3	49.85	7	50.06	49.70	-4	3,536	-0.11%
2024/01/23	12	49.66	16	49.70	49.70	-4	3,552	-0.11%
2024/01/22	30	49.07	1	49.00	49.10	29	3,551	0.82%
2024/01/19	8	48.22	7	48.36	48.00	1	3,575	0.03%
2024/01/18	13	47.59	15	47.78	48.10	-2	3,593	-0.06%
2024/01/17	11	48.25	10	48.99	47.95	1	3,623	0.03%
2024/01/16	5	49.67	6	49.76	49.60	-1	3,613	-0.03%
2024/01/15	4	50.18	5	50.31	50.30	-1	3,616	-0.03%
2024/01/12	7	49.76	7.8	49.85	49.40	-0.8	3,635	-0.02%
2024/01/11	13	50.02	9	49.87	50.20	4	3,650	0.11%
2024/01/10	19	49.76	19	49.85	49.50	0	3,708	0.00%
2024/01/09	377	51.18	384	51.34	49.85	-7	3,804	-0.18%	大買/大賣/
2024/01/08	15	51.50	17	51.42	51.80	-2	3,686	-0.05%
2024/01/05	15	50.89	15	50.59	51.00	0	3,773	0.00%
2024/01/04	25	50.88	23	50.91	50.40	2	3,873	0.05%
2024/01/03	75	51.51	71	51.31	51.20	4	3,894	0.10%
2024/01/02	31	53.22	30	53.23	52.90	1	3,864	0.03%
2023/12/29	29	52.70	18	52.81	52.70	11	3,855	0.29%
2023/12/28	114	53.85	84	53.88	53.20	30	3,837	0.78%	大買/
2023/12/27	297	55.35	297	55.39	54.40	0	3,825	0.00%	大買/大賣/
2023/12/26	393	54.51	427	54.47	55.00	-34	3,681	-0.92%	大買/大賣/
2023/12/25	600	54.54	596	54.56	53.90	4	3,465	0.12%	大買/大賣/
2023/12/22	1,560	54.06	1,554	54.22	53.10	6	3,201	0.19%	大買/大賣/
2023/12/21	448	50.08	454	50.53	51.80	-6	2,656	-0.23%	大買/大賣/
2023/12/20	6	47.38	6	47.23	47.45	0	2,405	0.00%
2023/12/19	55	47.24	56.5	47.22	47.20	-1.5	2,416	-0.06%
2023/12/18	62	48.45	63	48.68	48.35	-1	2,405	-0.04%
2023/12/15	186	49.45	188	49.46	49.50	-2	2,374	-0.08%	大買/大賣/
2023/12/14	243	48.48	242.2	48.53	48.75	0.8	2,280	0.04%	大買/大賣/
2023/12/13	106.3	46.66	76	46.83	46.60	30.3	2,145	1.41%	大買/
2023/12/12	42	46.08	46	46.07	46.05	-4	2,116	-0.19%
2023/12/11	100.4	47.04	92	47.26	46.60	8.4	2,135	0.39%
2023/12/08	16	47.05	18	47.36	47.80	-2	2,328	-0.09%
2023/12/07	9	46.98	9	46.91	46.10	0	2,470	0.00%
2023/12/06	6	46.44	6	46.28	46.15	0	2,491	0.00%
2023/12/05	4	46.21	4	46.34	46.05	0	2,515	0.00%
2023/12/04	6	47.28	21	47.32	46.85	-15	2,550	-0.59%
2023/12/01	27	47.14	14	47.33	47.20	13	2,544	0.51%
2023/11/30	8.5	46.55	8	46.66	46.55	0.5	2,532	0.02%
2023/11/29	17	46.99	9	47.23	46.75	8	2,538	0.32%
2023/11/28	28	46.53	12	47.13	47.30	16	2,546	0.63%
2023/11/27	6	46.14	6	46.20	45.65	0	2,537	0.00%
2023/11/24	0	0.00	4	46.49	46.45	-4	2,535	-0.16%
2023/11/23	4	46.83	4	46.98	46.75	0	2,531	0.00%
2023/11/22	2	46.98	2	47.00	47.10	0	2,554	0.00%
2023/11/21	4	46.75	4	46.90	46.50	0	2,549	0.00%
2023/11/20	5	46.52	15	46.63	46.55	-10	2,542	-0.39%
2023/11/17	8	46.34	23	46.33	46.40	-15	2,536	-0.59%
2023/11/16	13	46.88	30	46.54	46.15	-17	2,537	-0.67%
2023/11/15	14	47.36	31	47.10	47.00	-17	2,521	-0.67%
2023/11/14	11	46.55	29	46.31	46.20	-18	2,513	-0.72%
2023/11/13	14	45.98	32	46.20	46.00	-18	2,512	-0.72%
2023/11/10	50	46.36	66	46.48	45.80	-16	2,507	-0.64%
2023/11/09	50	47.65	65	47.87	47.40	-15	2,466	-0.61%
2023/11/08	10	47.74	29	48.55	48.75	-19	2,466	-0.77%
2023/11/07	4	48.34	22	48.32	48.20	-18	2,466	-0.73%
2023/11/06	4	48.43	24	48.43	48.55	-20	2,498	-0.80%
2023/11/03	12	48.14	34	48.39	47.85	-22	2,572	-0.86%
2023/11/02	7	48.19	39	48.17	48.30	-32	2,578	-1.24%
2023/11/01	50	47.97	51	48.19	47.40	-1	2,577	-0.04%
2023/10/31	17	49.41	37	50.29	49.05	-20	2,554	-0.78%
2023/10/30	19	51.05	38	50.82	50.40	-19	2,592	-0.73%
2023/10/27	35	50.59	49	50.86	49.90	-14	2,642	-0.53%
2023/10/26	28	51.74	41	51.76	51.00	-13	2,692	-0.48%
2023/10/25	42	52.19	59	52.15	51.70	-17	2,745	-0.62%
2023/10/24	24	50.26	35	50.03	50.70	-11	2,792	-0.39%
2023/10/23	23	49.52	37	49.84	49.85	-14	2,804	-0.50%
2023/10/20	40	49.76	73	50.15	49.80	-33	2,821	-1.17%
2023/10/19	47	51.88	70	51.83	51.70	-23	2,819	-0.82%
2023/10/18	122	52.15	164	52.12	51.70	-42	2,843	-1.48%	大買/大賣/
2023/10/17	255	53.78	226	53.78	53.30	29	2,895	1.00%	大買/大賣/
2023/10/16	95	52.97	137	52.60	52.90	-42	2,862	-1.47%	大賣/
2023/10/13	127	53.18	114	53.20	52.70	13	2,911	0.45%	大買/大賣/
2023/10/12	238	52.22	237.1	52.29	52.30	0.9	2,881	0.03%	大買/大賣/
2023/10/11	115	50.88	135.1	50.99	49.90	-20.1	2,775	-0.72%	大買/大賣/
2023/10/06	10.1	50.98	46	50.97	51.00	-35.9	2,784	-1.29%
2023/10/05	10	50.77	17	50.86	51.00	-7	2,833	-0.25%
2023/10/04	8.1	50.12	27	50.11	50.40	-18.9	2,910	-0.65%
2023/10/03	164	50.50	79	50.56	50.30	85	3,164	2.69%	大買/
2023/10/02	103	48.76	18	48.83	49.10	85	3,265	2.60%	大買/
2023/09/28	134	47.81	1	47.75	47.75	133	3,310	4.02%	大買/鉅額交易
2023/09/27	23	47.92	23	47.84	47.65	0	3,392	0.00%
2023/09/26	20	49.11	22	49.34	48.70	-2	3,444	-0.06%
2023/09/25	16	48.78	19	48.61	49.00	-3	3,546	-0.08%
2023/09/22	32	46.36	37	46.53	47.40	-5	3,603	-0.14%
2023/09/21	29	47.22	46.5	47.29	47.20	-17.5	3,642	-0.48%
2023/09/20	33	48.99	26.1	49.01	48.20	6.9	3,632	0.19%
2023/09/19	13	49.07	12	49.23	48.95	1	3,645	0.03%
2023/09/18	17	49.52	28	49.68	49.30	-11	3,629	-0.30%
2023/09/15	20	49.86	40	49.95	49.90	-20	3,628	-0.55%
2023/09/14	50	49.70	46	49.61	50.20	4	3,628	0.11%
2023/09/13	555	50.98	555	51.17	49.15	0	3,596	0.00%	大買/大賣/
2023/09/12	294.5	49.53	307	49.50	50.30	-12.5	3,399	-0.37%	大買/大賣/
2023/09/11	44	48.02	44	48.58	46.85	0	3,346	0.00%
2023/09/08	42	48.51	51	48.75	48.75	-9	3,464	-0.26%
2023/09/07	77	48.04	89.5	48.33	47.55	-12.5	3,616	-0.35%
2023/09/06	1	47.25	1	47.00	47.00	0	3,811	0.00%
2023/09/05	24	46.71	4	47.10	47.20	20	3,895	0.51%
2023/09/04	1	46.40	0	0.00	46.80	1	4,011	0.02%
2023/09/01	2	46.45	12	46.91	47.10	-10	4,124	-0.24%
2023/08/31	0	0.00	10	45.36	45.70	-10	4,261	-0.23%
2023/08/30	25	44.94	1	45.15	44.85	24	4,262	0.56%
2023/08/29	2	44.00	12	43.79	44.00	-10	4,271	-0.23%
2023/08/28	34.5	43.56	33	43.38	43.55	1.5	4,301	0.03%
2023/08/25	3	45.38	14	45.66	45.15	-11	4,269	-0.26%
2023/08/24	3	46.78	19	46.13	45.85	-16	4,265	-0.38%
2023/08/23	3	46.08	3	46.03	46.00	0	4,261	0.00%
2023/08/22	11	45.61	34	46.20	45.50	-23	4,268	-0.54%
2023/08/21	2	46.43	2	47.03	46.40	0	4,264	0.00%
2023/08/18	7	46.64	30	46.85	46.40	-23	4,272	-0.54%
2023/08/17	6	46.27	5	46.52	47.25	1	4,288	0.02%
2023/08/16	19	45.76	8	45.59	46.30	11	4,295	0.26%
2023/08/15	16	46.44	16	46.38	46.15	0	4,296	0.00%
2023/08/14	46	45.68	44	45.68	45.25	2	4,296	0.05%
2023/08/11	20	48.01	13	48.04	47.75	7	4,268	0.16%
2023/08/10	42	48.49	36	48.54	48.00	6	4,258	0.14%
2023/08/09	124	49.67	123	49.79	50.20	1	4,226	0.02%	大買/大賣/
2023/08/08	41	48.48	40	48.84	48.35	1	4,147	0.02%
2023/08/07	21	48.44	18	48.56	48.75	3	4,145	0.07%
2023/08/04	28	48.05	28	48.11	48.50	0	4,156	0.00%
2023/08/02	90	49.17	82	49.51	48.50	8	4,147	0.19%
2023/08/01	86	51.16	61	51.32	50.70	25	4,079	0.61%
2023/07/31	140	53.80	104	53.96	52.50	36	4,016	0.90%	大買/大賣/
2023/07/28	105	53.33	105	53.29	53.60	0	3,932	0.00%	大買/大賣/
2023/07/27	118	53.47	73	53.56	54.40	45	3,849	1.17%	大買/
2023/07/26	69	52.27	32	52.45	51.50	37	3,752	0.99%
2023/07/25	68	52.39	30.2	52.27	52.20	37.8	3,715	1.02%
2023/07/24	56	51.43	14	51.37	51.50	42	3,684	1.14%
2023/07/21	130	51.84	99	51.46	52.40	31	3,651	0.85%	大買/
2023/07/20	235	53.54	235	53.43	52.50	0	3,610	0.00%	大買/大賣/
2023/07/19	173	52.61	173	52.60	52.40	0	3,481	0.00%	大買/大賣/
2023/07/18	197	51.01	194	51.13	50.40	3	3,406	0.09%	大買/大賣/
2023/07/17	164	52.64	129	52.41	53.30	35	3,327	1.05%	大買/大賣/
2023/07/14	16.4	51.20	16	51.52	51.00	0.4	3,253	0.01%
2023/07/13	82	51.66	75	51.76	50.80	7	3,249	0.22%
2023/07/12	143	52.74	129	53.00	51.90	14	3,187	0.44%	大買/大賣/
2023/07/11	175	53.47	167	53.47	52.10	8	3,133	0.26%	大買/大賣/
2023/07/10	728	54.46	746	54.53	53.20	-18	3,051	-0.59%	大買/大賣/
2023/07/07	304	52.93	226	53.60	54.40	78	2,787	2.80%	大買/大賣/
2023/07/06	127	52.19	94	52.17	52.10	33	2,646	1.25%	大買/
2023/07/05	175	52.18	190	52.38	51.60	-15	2,591	-0.58%	大買/大賣/
2023/07/04	121	51.15	76	51.30	51.90	45	2,507	1.79%	大買/
2023/07/03	166.2	50.73	159	50.66	51.20	7.2	2,448	0.29%	大買/大賣/
2023/06/30	74	48.60	34	48.54	49.20	40	2,343	1.71%
2023/06/29	118	47.83	97	48.00	47.45	21	2,275	0.92%	大買/
2023/06/28	32	46.98	11	46.90	46.55	21	2,228	0.94%
2023/06/27	25	46.78	25	46.81	46.75	0	2,245	0.00%
2023/06/26	20	47.56	10	47.46	47.45	10	2,260	0.44%
2023/06/21	19	47.60	9	47.76	47.80	10	2,346	0.43%
2023/06/20	21	47.60	21	47.75	47.50	0	2,358	0.00%
2023/06/19	8	47.39	18	47.64	47.25	-10	2,390	-0.42%
2023/06/16	38	47.57	24.4	47.76	47.20	13.6	2,398	0.57%
2023/06/15	100	48.71	94	48.92	48.05	6	2,356	0.25%
2023/06/14	156.4	48.88	176	48.84	49.65	-19.6	2,268	-0.86%	大買/大賣/
2023/06/13	243	47.82	232.1	47.91	48.25	10.9	2,161	0.51%	大買/大賣/
2023/06/12	491	47.35	492.2	47.37	47.05	-1.2	2,031	-0.06%	大買/大賣/
2023/06/09	94	44.53	95	44.45	44.80	-1	1,803	-0.06%
2023/06/08	67	43.84	71	44.29	43.20	-4	1,740	-0.23%
2023/06/07	62	45.05	56	45.14	45.05	6	1,638	0.37%
2023/06/06	48	43.71	52	43.80	44.95	-4	1,529	-0.26%
2023/06/05	8	42.29	9	42.33	42.35	-1	1,398	-0.07%
2023/06/02	11	42.36	12	42.91	42.20	-1	1,399	-0.07%
2023/06/01	5	42.45	5	42.34	42.95	0	1,406	0.00%
2023/05/31	1	41.10	1	41.15	41.10	0	1,436	0.00%
2023/05/30	1	40.70	1	40.85	40.80	0	1,496	0.00%
2023/05/29	2	40.80	2	40.98	40.90	0	1,523	0.00%
2023/05/26	11	40.80	11	41.03	40.50	0	1,531	0.00%
2023/05/24	3	42.13	4	42.34	42.30	-1	1,542	-0.06%
2023/05/23	3	41.77	4	42.33	42.30	-1	1,570	-0.06%
2023/05/22	5	41.71	4	41.59	41.40	1	1,607	0.06%
2023/05/19	2	40.90	2	40.73	40.55	0	1,600	0.00%
2023/05/18	2	40.90	3	40.42	40.40	-1	1,593	-0.06%
2023/05/17	1	40.25	1	39.95	40.15	0	1,585	0.00%
2023/05/16	0	0.00	3	39.55	39.50	-3	1,577	-0.19%
2023/05/15	7	39.28	11	39.49	38.80	-4	1,577	-0.25%
2023/05/12	8	38.78	8	39.29	38.95	0	1,591	0.00%
2023/05/11	6	39.04	8	39.19	38.90	-2	1,592	-0.13%
2023/05/10	7	39.13	29	39.18	38.80	-22	1,577	-1.39%
2023/05/09	2	37.50	8	37.51	37.50	-6	1,559	-0.38%
2023/05/08	1	38.30	8	38.35	38.30	-7	1,572	-0.45%
2023/05/03	3	38.00	2	38.00	37.90	1	1,630	0.06%
2023/05/02	1	38.40	1	38.60	38.60	0	1,659	0.00%
2023/04/27	8	38.29	21	37.92	38.55	-13	1,698	-0.77%
2023/04/25	8	38.00	6	37.57	37.50	2	1,703	0.12%
2023/04/24	2	38.80	2	38.43	38.40	0	1,698	0.00%
2023/04/21	19	39.39	2	38.93	38.35	17	1,727	0.98%
2023/04/20	17	40.82	12	40.95	40.30	5	1,705	0.29%
2023/04/19	7	42.20	7	42.62	42.00	0	1,678	0.00%
2023/04/18	6	42.56	6	42.81	42.50	0	1,669	0.00%
2023/04/17	7	41.96	6	41.93	41.80	1	1,643	0.06%
2023/04/14	7	41.69	3	41.15	41.70	4	1,642	0.24%
2023/04/13	3	41.40	0	0.00	41.30	3	1,625	0.18%
2023/04/12	1	42.95	1	43.25	43.25	0	1,602	0.00%
2023/04/11	3	43.63	3	42.83	42.60	0	1,598	0.00%
2023/04/10	1	42.80	1	42.95	42.70	0	1,597	0.00%
2023/04/06	1	42.70	0	0.00	43.10	1	1,595	0.06%
2023/03/31	9	43.06	12	43.04	42.90	-3	1,597	-0.19%
2023/03/30	7	43.39	7	43.35	43.50	0	1,606	0.00%
2023/03/29	21	43.45	19	43.42	43.10	2	1,612	0.12%
2023/03/28	15	43.40	59	43.18	43.25	-44	1,624	-2.71%
2023/03/27	26	44.23	36	44.67	44.05	-10	1,606	-0.62%
2023/03/24	87	44.22	41	44.05	44.40	46	1,643	2.80%
2023/03/23	20	43.03	20	42.90	42.85	0	1,608	0.00%
2023/03/22	45	43.33	61	43.36	42.75	-16	1,604	-1.00%
2023/03/21	8	42.69	8	42.75	42.40	0	1,578	0.00%
2023/03/20	15	42.13	4	42.26	42.35	11	1,625	0.68%
2023/03/17	3	41.40	9	41.74	41.75	-6	1,706	-0.35%
2023/03/16	46.5	40.90	46	41.35	40.25	0.5	1,702	0.03%
2023/03/15	17	42.22	39	42.14	42.00	-22	1,680	-1.31%
2023/03/14	8.5	40.36	20	41.03	40.35	-11.5	1,671	-0.69%
2023/03/13	29	41.12	17	40.86	41.35	12	1,667	0.72%
2023/03/10	4	40.04	4	40.26	40.85	0	1,655	0.00%
2023/03/09	10	40.56	8	40.35	40.25	2	1,677	0.12%
2023/03/08	10	41.25	8	41.16	41.35	2	1,665	0.12%
2023/03/07	2	40.75	2.1	40.73	40.60	-0.1	1,672	0.00%
2023/03/06	2	40.75	4	40.90	40.75	-2	1,664	-0.12%
2023/03/03	16	40.96	20	40.91	40.90	-4	1,637	-0.24%
2023/03/02	41.1	40.46	34	40.65	41.35	7.1	1,574	0.45%
2023/03/01	21	39.50	27	39.54	39.65	-6	1,516	-0.40%
2023/02/24	5	38.83	5	38.74	38.40	0	1,489	0.00%
2023/02/23	1	39.00	0	0.00	38.80	1	1,479	0.07%
2023/02/22	1	39.10	5	39.12	39.10	-4	1,472	-0.27%
2023/02/21	10	39.52	8	40.40	39.15	2	1,465	0.14%
2023/02/20	0	0.00	10	39.00	39.80	-10	1,429	-0.70%
2023/02/17	0	0.00	2	37.95	37.90	-2	1,374	-0.15%
2023/02/16	3	36.95	3	37.10	37.15	0	1,372	0.00%
2023/02/15	1	36.80	0	0.00	36.75	1	1,391	0.07%
2023/02/13	2	36.70	2	36.58	36.70	0	1,426	0.00%
2023/02/10	16	37.43	6	37.41	37.00	10	1,444	0.69%
2023/02/07	1	38.20	1	38.50	38.50	0	1,438	0.00%
2023/02/06	1	39.15	7	38.79	38.60	-6	1,441	-0.42%
2023/02/03	2	38.60	1	38.40	38.65	1	1,428	0.07%
2023/02/02	2	38.90	0	0.00	38.70	2	1,421	0.14%
2023/02/01	2	38.73	2	38.55	38.75	0	1,416	0.00%
2023/01/30	4	37.44	4	37.54	37.80	0	1,384	0.00%
2023/01/13	2	36.25	2	36.03	35.25	0	1,358	0.00%
2023/01/12	1	36.40	2	37.00	36.40	-1	1,351	-0.07%
2023/01/11	5	36.97	5	37.19	37.00	0	1,363	0.00%
2023/01/10	0	0.00	2	36.55	36.45	-2	1,338	-0.15%
2023/01/09	0	0.00	1	36.10	36.40	-1	1,347	-0.07%
2023/01/06	31	35.34	0	0.00	35.70	31	1,356	2.29%
2023/01/03	1	34.25	6	34.64	34.75	-5	1,413	-0.35%
2022/12/29	0	0.00	11	34.75	35.10	-11	1,447	-0.76%
2022/12/28	1	36.10	0	0.00	35.30	1	1,464	0.07%
2022/12/27	1	37.05	0	0.00	37.00	1	1,465	0.07%
2022/12/23	0	0.00	1	37.40	38.00	-1	1,509	-0.07%
2022/12/22	9	37.49	4	37.34	37.30	5	1,518	0.33%
2022/12/20	3	37.45	24	37.03	36.95	-21	1,555	-1.35%
2022/12/19	3	38.28	2	38.55	38.30	1	1,572	0.06%
2022/12/16	22	38.87	8.1	38.87	38.55	14	1,621	0.86%
2022/12/15	0	0.00	0.1	38.60	38.85	-0.1	1,556	0.00%
2022/12/14	2	37.05	0	0.00	37.60	2	1,523	0.13%
2022/12/13	7	36.53	7	36.75	36.30	0	1,644	0.00%
2022/12/12	14	37.64	9	37.59	37.40	5	1,687	0.30%
2022/12/09	6	36.44	6.1	37.56	37.90	-0.1	1,802	0.00%
2022/12/08	0	0.00	5	36.70	36.75	-5	1,825	-0.27%
2022/12/07	16	36.14	15	36.61	35.85	1	1,817	0.06%
2022/12/06	1	36.35	8.1	36.71	36.35	-7.1	1,918	-0.37%
2022/12/02	5	36.31	5	35.55	36.35	0	1,939	0.00%
2022/12/01	1	35.80	1	35.65	35.80	0	1,933	0.00%
2022/11/30	5	34.10	5	33.95	34.10	0	1,915	0.00%
2022/11/29	2	33.73	2	33.68	33.90	0	1,935	0.00%
2022/11/24	0	0.00	3	32.30	32.35	-3	2,010	-0.15%
2022/11/23	0	0.00	1	32.10	32.15	-1	2,070	-0.05%
2022/11/18	1	32.30	0	0.00	31.65	1	2,314	0.04%
2022/11/17	1	31.65	1	31.85	32.15	0	2,335	0.00%
2022/11/16	2	31.40	2	31.60	31.40	0	2,472	0.00%
2022/11/15	1	31.55	5	31.33	31.70	-4	2,504	-0.16%
2022/11/14	2	31.05	2	31.20	31.50	0	2,555	0.00%
2022/11/11	8	31.66	8	31.80	30.70	0	2,658	0.00%
2022/11/10	0	0.00	1	31.05	31.15	-1	2,747	-0.04%
2022/11/09	12	31.20	13	31.10	30.95	-1	2,804	-0.04%
2022/11/08	8	30.81	5	30.85	30.95	3	2,929	0.10%
2022/11/07	7	30.31	3	30.27	30.15	4	3,194	0.13%
2022/11/04	5	30.47	4	30.30	30.65	1	3,247	0.03%
2022/11/03	1	29.80	51	29.73	29.95	-50	3,243	-1.54%
2022/11/02	3	30.10	144	29.72	30.10	-141	3,233	-4.36%	大賣/鉅額交易
2022/11/01	5	28.85	0	0.00	29.35	5	3,223	0.16%
2022/10/28	3	28.15	3	28.78	28.15	0	3,206	0.00%
2022/10/27	1	29.35	1	29.55	30.00	0	3,182	0.00%
2022/10/26	12	29.05	3	28.97	28.90	9	3,175	0.28%
2022/10/25	3	30.30	0	0.00	29.70	3	3,164	0.09%
2022/10/24	14	30.63	0	0.00	30.40	14	3,163	0.44%
2022/10/21	1	29.85	0	0.00	29.60	1	3,184	0.03%
2022/10/20	2	30.45	0	0.00	30.35	2	3,170	0.06%
2022/10/19	72	31.60	0	0.00	31.10	72	3,162	2.28%
2022/10/18	6	31.45	3	32.50	31.40	3	3,138	0.10%
2022/10/17	2	30.60	0	0.00	31.85	2	3,131	0.06%
2022/10/14	1	32.25	1	32.55	31.85	0	3,114	0.00%
2022/10/13	2	31.95	2	32.25	31.15	0	3,099	0.00%
2022/10/12	4	33.55	3	33.47	33.45	1	3,073	0.03%
2022/10/11	25	34.08	26.1	34.27	33.70	-1.1	3,056	-0.03%
2022/10/07	7	37.09	16	36.35	36.35	-9	3,024	-0.30%
2022/10/06	1	37.70	1.1	37.82	38.15	-0.1	3,001	0.00%
2022/10/05	1.4	37.71	1	37.70	37.30	0.4	2,981	0.01%
2022/10/04	1	38.10	3.1	37.95	38.25	-2.1	2,958	-0.07%
2022/10/03	0	0.00	2.2	36.27	37.25	-2.2	2,936	-0.07%
2022/09/30	2	35.35	0	0.00	36.45	2	2,909	0.07%
2022/09/29	3	37.27	1.2	36.97	37.10	1.8	2,882	0.06%
2022/09/28	21.5	36.94	0.1	38.03	36.00	21.4	2,858	0.75%
2022/09/27	14	37.45	9.1	37.64	37.50	4.9	2,812	0.17%
2022/09/26	27	38.86	3	38.10	37.65	24	2,775	0.86%
2022/09/23	16	41.90	4	42.64	40.50	12	2,735	0.44%
2022/09/22	8	42.73	1	42.40	42.95	7	2,672	0.26%
2022/09/21	38.2	42.55	2	42.77	42.70	36.2	2,655	1.36%
2022/09/20	8.1	43.13	8	42.82	42.70	0.1	2,631	0.00%
2022/09/19	4	43.43	5	43.13	41.50	-1	2,484	-0.04%
2022/09/16	19	43.55	8	43.52	42.90	11	2,407	0.46%
2022/09/15	11	43.06	89	42.72	42.50	-78	2,209	-3.53%
2022/09/14	23	41.34	3	41.40	41.35	20	2,082	0.96%
2022/09/13	90	43.25	46	44.07	42.10	44	2,061	2.13%
2022/09/12	10	41.72	3	42.08	42.40	7	1,929	0.36%
2022/09/08	1	40.75	1	40.85	41.10	0	1,885	0.00%
2022/09/07	8	39.49	5	39.25	39.25	3	1,850	0.16%
2022/09/06	13	39.70	0	0.00	39.35	13	1,837	0.71%
2022/09/05	17	41.29	11	41.89	40.00	6	1,820	0.33%
2022/09/02	27	42.03	0	0.00	41.90	27	1,788	1.51%
2022/09/01	41	41.96	8	41.86	41.50	33	1,761	1.87%
2022/08/31	75	42.29	11	42.25	42.40	64	1,728	3.70%
2022/08/30	61	41.97	7	41.94	42.50	54	1,675	3.22%
2022/08/29	14.9	40.63	3	41.00	41.50	11.9	1,613	0.74%
2022/08/26	312	41.88	370	42.06	41.25	-58	1,563	-3.71%	大買/大賣/
2022/08/25	19	40.22	11	40.70	40.00	8	1,403	0.57%
2022/08/24	23	39.50	0	0.00	40.00	23	1,405	1.64%
2022/08/23	14	40.28	3	40.92	39.60	11	1,379	0.80%
2022/08/22	108	38.56	5.5	39.60	38.60	102.5	1,243	8.25%	大買/鉅額交易
2022/08/19	247.5	40.72	32	40.17	40.35	215.5	1,220	17.66%	大買/鉅額交易
2022/08/18	38.2	40.50	9	40.56	40.60	29.2	1,204	2.42%
2022/08/17	52	40.16	77	40.34	39.60	-25	1,100	-2.27%
2022/08/16	33	39.62	0	0.00	40.00	33	995	3.32%
2022/08/15	9	39.33	69	39.38	39.35	-60	938	-6.40%
2022/08/12	84	36.99	32	36.70	37.35	52	795	6.54%
2022/08/11	13	33.86	15	34.42	34.80	-2	504	-0.40%
2022/08/10	0	0.00	1	32.05	31.65	-1	441	-0.23%
2022/08/05	1	30.60	1	30.85	30.85	0	438	0.00%
2022/08/04	0	0.00	15	29.84	30.40	-15	443	-3.38%
2022/08/03	0	0.00	5	30.39	30.45	-5	444	-1.12%
2022/08/02	2	31.05	2	31.30	31.15	0	448	0.00%
2022/07/28	10	32.78	10	32.93	31.80	0	446	0.00%
2022/07/27	1	30.80	1	30.75	30.80	0	423	0.00%
2022/07/25	1	30.90	0	0.00	31.00	1	422	0.24%
2022/07/22	2	31.15	0	0.00	31.05	2	425	0.47%
2022/07/21	0	0.00	1	31.10	31.15	-1	428	-0.23%
2022/07/20	1	30.60	0	0.00	30.50	1	427	0.23%
2022/07/15	1	30.25	1	30.35	30.35	0	438	0.00%
2022/07/08	1	29.65	1	29.40	29.40	0	452	0.00%
2022/07/07	1	28.95	1	29.00	29.00	0	459	0.00%
2022/06/28	3	32.45	3	32.75	31.50	0	500	0.00%
2022/06/16	2	32.13	2	31.05	31.05	0	503	0.00%
2022/06/14	1	32.40	1	32.30	32.30	0	509	0.00%
2022/06/13	1	32.00	0	0.00	31.90	1	502	0.20%
2022/06/08	1	32.70	1	32.35	32.35	0	510	0.00%
2022/06/06	1	33.20	0	0.00	33.30	1	512	0.20%
2022/06/02	3	34.25	3	34.10	33.80	0	511	0.00%
2022/06/01	2	34.68	6	34.73	34.55	-4	507	-0.79%
2022/05/31	0	0.00	1	32.95	32.95	-1	472	-0.21%
2022/05/30	1	33.20	0	0.00	33.15	1	467	0.21%
2022/05/27	6	33.33	3	32.97	33.35	3	457	0.66%
2022/05/26	11	33.81	11	33.97	33.00	0	443	0.00%
2022/05/25	0	0.00	1	33.00	33.00	-1	399	-0.25%
2022/05/24	1	30.70	1	30.90	30.00	0	393	0.00%
2022/05/23	4	32.10	4	32.38	31.55	0	386	0.00%
2022/05/20	2	30.65	2	30.85	31.10	0	377	0.00%
2022/05/18	19	30.10	0	0.00	29.95	19	366	5.19%
2022/05/13	1	28.15	1	28.45	28.60	0	373	0.00%
2022/05/11	1	28.60	1	28.65	28.55	0	364	0.00%
2022/05/09	2	30.05	6	29.73	29.30	-4	370	-1.08%
2022/04/20	8	34.79	2	35.58	35.40	6	391	1.53%
2022/04/19	1	34.60	1	34.90	34.60	0	386	0.00%
2022/04/18	0	0.00	6	34.96	34.60	-6	408	-1.47%
2022/04/15	1	35.60	1	35.85	35.50	0	406	0.00%
2022/04/14	1	36.15	1	36.45	36.20	0	411	0.00%
2022/04/11	1	36.55	1	36.90	36.30	0	406	0.00%
2022/04/08	0	0.00	3	35.17	35.10	-3	384	-0.78%
2022/04/07	5	35.35	2	35.43	35.20	3	379	0.79%
2022/04/06	0	0.00	5	36.07	36.15	-5	377	-1.32%
2022/04/01	5	36.10	0	0.00	35.90	5	386	1.29%
2022/03/31	0	0.00	5	36.25	36.20	-5	395	-1.26%
2022/03/29	0	0.00	5	35.95	35.80	-5	394	-1.27%
2022/03/28	1	36.15	1	35.65	35.65	0	392	0.00%
2022/03/22	2	37.10	2	37.45	37.55	0	446	0.00%
2022/03/18	8	37.81	0	0.00	38.00	8	478	1.67%
2022/03/02	12	41.63	12	40.80	41.45	0	643	0.00%
2022/03/01	0	43.00	0	0.00	41.05	0	667	0.00%
2022/02/25	1	40.30	1	40.35	40.30	0	685	0.00%
2022/02/22	1	42.30	1	41.50	41.35	0	738	0.00%
2022/02/16	1	43.35	0	0.00	42.85	1	766	0.13%
2022/02/11	1	43.65	0	0.00	43.55	1	779	0.13%
2022/02/09	8	44.40	0	0.00	44.30	8	787	1.02%
2022/01/26	0	0.00	4	40.30	40.00	-4	770	-0.52%
2022/01/25	1	41.05	1	41.35	39.75	0	794	0.00%
2022/01/24	1	39.40	1	39.65	39.50	0	817	0.00%
2022/01/20	0	0.00	10	41.56	41.80	-10	854	-1.17%
2022/01/13	1	42.50	1	42.95	42.25	0	1,006	0.00%
2022/01/11	2	44.33	1	44.90	43.40	1	1,054	0.09%
2022/01/07	0	0.00	0.1	43.07	42.20	-0.1	1,031	-0.01%
2021/12/30	0	0.00	5	44.07	44.05	-5	1,013	-0.49%
2021/12/29	0	0.00	3	44.95	45.00	-3	1,009	-0.30%
2021/12/27	0.1	45.60	0	0.00	45.60	0.1	1,013	0.01%
2021/12/24	1	45.00	1	45.50	44.65	0	1,012	0.00%
2021/12/23	3	44.80	3	44.75	44.80	0	1,007	0.00%
2021/12/22	3	44.65	3	44.68	44.65	0	1,008	0.00%
2021/12/21	4	44.78	22	44.68	44.75	-18	1,005	-1.79%
2021/12/20	8	45.10	8	45.69	45.10	0	999	0.00%
2021/12/17	6	46.36	4	46.38	46.00	2	992	0.20%
2021/12/16	10	46.97	12	46.73	46.95	-2	975	-0.20%
2021/12/15	1	45.45	20	45.54	45.60	-19	942	-2.02%
2021/12/14	14	44.89	13	45.35	44.55	1	939	0.11%
2021/12/13	8	46.88	9	46.28	46.60	-1	912	-0.11%
2021/12/10	4	47.06	17	46.59	46.00	-13	857	-1.52%
2021/12/09	3	44.65	2	45.10	44.75	1	787	0.13%
2021/12/08	0	0.00	15	44.07	43.90	-15	772	-1.94%
2021/12/06	1	44.45	1	44.55	44.10	0	763	0.00%
2021/12/03	0	0.00	14	43.35	43.25	-14	757	-1.85%
2021/11/30	1	42.85	1	43.50	43.30	0	756	0.00%
2021/11/29	4	42.35	4	41.88	42.35	0	763	0.00%
2021/11/26	3	43.20	3	44.10	43.20	0	764	0.00%
2021/11/25	6	45.11	6	45.94	44.60	0	751	0.00%
2021/11/24	4	45.01	22	44.68	44.55	-18	728	-2.47%
2021/11/23	5	43.96	16	44.14	43.85	-11	712	-1.54%
2021/11/22	1	45.40	1	45.40	45.45	0	696	0.00%
2021/11/19	0	0.00	11	43.21	43.10	-11	672	-1.64%
2021/11/18	2	43.35	22	43.01	42.90	-20	672	-2.97%
2021/11/17	0	0.00	40	43.53	43.55	-40	669	-5.98%
2021/11/11	4	43.39	3	43.60	43.35	1	677	0.15%
2021/11/10	2	45.10	5	44.64	44.65	-3	683	-0.44%
2021/11/09	1	44.09	3	44.18	44.05	-2	686	-0.29%
2021/11/08	0	0.00	1	43.50	43.15	-1	689	-0.15%
2021/11/05	1	44.00	1	44.00	44.00	0	700	0.00%
2021/11/04	3	44.73	3	45.00	44.75	0	702	0.00%
2021/11/03	4	44.89	4	45.00	44.95	0	703	0.00%
2021/11/02	8	45.73	8	46.38	44.55	0	707	0.00%
2021/11/01	6	45.56	5	45.43	45.80	1	687	0.15%
2021/10/29	6	44.27	6	44.72	44.00	0	669	0.00%
2021/10/28	5	44.74	16	44.85	44.65	-11	660	-1.66%
2021/10/27	25	44.73	12	45.24	45.70	13	657	1.98%
2021/10/26	6	43.33	27	42.88	42.80	-21	602	-3.48%
2021/10/22	0	0.00	10	39.98	40.65	-10	618	-1.62%
2021/10/20	13	42.08	2.1	42.05	40.20	10.9	1,049	1.04%
2021/10/19	0	39.25	0	0.00	40.15	0	1,129	0.00%
2021/10/18	2	36.60	2	36.50	36.50	0	1,127	0.00%
2021/10/15	7	36.75	7	36.56	36.70	0	1,138	0.00%
2021/10/14	0	0.00	5	35.98	36.20	-5	1,147	-0.44%
2021/10/13	10	36.06	14	36.50	36.00	-4	1,154	-0.35%
2021/10/12	14	35.86	14	35.25	36.00	0	1,157	0.00%
2021/10/08	11	35.94	11	35.80	36.00	0	1,164	0.00%
2021/10/07	0	35.80	2	35.45	35.60	-2	1,178	-0.17%
2021/10/06	11	34.50	12	35.48	34.35	-1	1,232	-0.08%
2021/10/04	0	0.00	5	35.06	34.00	-5	1,265	-0.40%
2021/10/01	0	0.00	7	36.86	36.50	-7	1,273	-0.55%
2021/09/29	4	37.85	15	37.80	37.85	-11	1,307	-0.84%
2021/09/28	5	38.94	20	38.92	38.95	-15	1,367	-1.10%
2021/09/24	9	39.12	17	38.82	39.15	-8	1,452	-0.55%
2021/09/23	7	39.00	7	38.86	39.00	0	1,480	0.00%
2021/09/22	0	0.00	15	38.83	38.80	-15	1,516	-0.99%
2021/09/17	2	40.13	2	40.03	39.60	0	1,553	0.00%
2021/09/15	5	38.85	5	38.55	38.80	0	1,794	0.00%
2021/09/14	1	39.80	1	39.75	39.80	0	1,837	0.00%
2021/09/08	9	38.89	9	39.00	38.80	0	1,876	0.00%
2021/09/07	9	39.32	23	39.39	39.20	-14	1,885	-0.74%
2021/09/06	12	40.29	12	40.38	39.90	0	1,888	0.00%
2021/09/03	10	40.87	10	40.70	40.80	0	1,903	0.00%
2021/09/02	9	41.01	41	41.46	40.70	-32	1,921	-1.67%
2021/09/01	2	41.73	2	41.80	41.65	0	1,916	0.00%
2021/08/31	7	40.51	7	40.69	40.45	0	1,911	0.00%
2021/08/30	9	41.04	9	41.01	41.10	0	1,917	0.00%
2021/08/27	12	40.98	12	40.87	41.00	0	1,923	0.00%
2021/08/26	11	41.13	11	41.25	41.00	0	1,926	0.00%
2021/08/25	2	41.70	2	41.85	41.85	0	1,934	0.00%
2021/08/24	9	40.16	9	40.49	40.05	0	1,939	0.00%
2021/08/20	9	39.47	9	39.12	39.45	0	1,964	0.00%
2021/08/19	12	40.12	12	40.13	39.85	0	1,964	0.00%
2021/08/18	14	40.24	14	38.58	41.65	0	1,962	0.00%
2021/08/17	12	39.96	12	40.76	39.60	0	1,967	0.00%
2021/08/16	33	41.20	14	40.90	41.10	19	1,972	0.96%
2021/08/13	10	42.72	11	43.98	42.70	-1	1,971	-0.05%
2021/08/11	15	46.20	17	45.56	44.30	-2	1,993	-0.10%
2021/08/10	14	46.99	41	47.20	46.90	-27	1,998	-1.35%
2021/08/06	0	0.00	1.1	49.01	48.30	-1.1	2,040	-0.05%
2021/08/05	4	49.30	2	49.20	49.10	2	2,072	0.10%
2021/08/04	20	49.39	19	49.56	49.30	1	2,121	0.05%
2021/08/02	21	49.30	26	50.00	49.30	-5	2,158	-0.23%
2021/07/30	23	49.97	18	49.58	50.10	5	2,167	0.23%
2021/07/29	3	50.23	3	49.93	49.55	0	2,156	0.00%
2021/07/28	16.1	49.94	16	49.82	48.70	0.1	2,149	0.00%
2021/07/27	29	53.84	25	54.16	52.60	4	2,156	0.19%
2021/07/26	141	54.13	144	53.77	55.40	-3	2,079	-0.14%	大買/大賣/
2021/07/23	25	49.18	24	50.51	51.70	1	1,774	0.06%
2021/07/22	0	0.00	3	47.50	47.05	-3	1,678	-0.18%
2021/07/21	1	46.95	1	47.15	45.75	0	1,681	0.00%
2021/07/19	0	0.00	2	48.40	48.00	-2	1,706	-0.12%
2021/07/16	0	0.00	1	48.05	48.25	-1	1,758	-0.06%
2021/07/14	0	0.00	1	49.00	47.75	-1	1,802	-0.06%
2021/07/13	4	50.33	3	50.22	48.55	1	1,827	0.05%
2021/07/12	5	48.40	3	48.35	48.60	2	1,810	0.11%
2021/07/06	10	50.96	5	51.64	49.80	5	2,092	0.24%
2021/07/05	9	51.88	11	51.58	51.00	-2	2,206	-0.09%
2021/07/02	9	49.77	10	49.61	50.30	-1	2,275	-0.04%
2021/07/01	1	48.35	1	48.70	47.00	0	2,558	0.00%
2021/06/30	8	49.28	8	49.35	48.65	0	2,741	0.00%
2021/06/29	5	48.59	5	48.70	48.00	0	2,869	0.00%
2021/06/28	7	50.13	8	50.26	49.85	-1	3,007	-0.03%
2021/06/25	24	52.46	34	51.92	50.20	-10	3,046	-0.33%
2021/06/24	8	49.67	28	50.59	51.00	-20	3,012	-0.66%
2021/06/23	258	46.33	258	46.36	46.40	0	3,159	0.00%	大買/大賣/
2021/06/16	0	0.00	5	43.36	42.85	-5	5,170	-0.10%
2021/06/10	11	43.56	4	43.58	43.90	7	5,443	0.13%
2021/06/08	2	43.43	1	43.50	42.50	1	5,619	0.02%
2021/06/07	1	41.85	1	42.20	42.30	0	5,675	0.00%
2021/06/01	1	45.25	5	45.23	45.05	-4	6,001	-0.07%
2021/05/31	5	45.75	1	45.75	44.80	4	6,000	0.07%
2021/05/26	5	43.22	8	43.61	43.25	-3	6,013	-0.05%
2021/05/25	5	43.68	3	43.15	43.30	2	6,027	0.03%
2021/05/24	1	42.85	5	42.98	42.85	-4	6,033	-0.07%
2021/05/19	12	42.21	18.1	42.76	41.75	-6.1	6,186	-0.10%
2021/05/18	7.1	39.16	6	39.03	40.70	1.1	6,216	0.02%
2021/05/17	5	38.89	5	38.67	37.00	0	6,350	0.00%
2021/05/14	4	41.44	5	41.84	41.05	-1	6,442	-0.02%
2021/05/13	24	39.52	27	40.51	41.75	-3	6,432	-0.05%
2021/05/12	33	42.79	28	43.11	41.05	5	6,404	0.08%
2021/05/11	4	47.06	14	46.41	45.60	-10	6,367	-0.16%
2021/05/10	3	50.50	2	51.00	49.70	1	6,355	0.02%
2021/05/07	24	51.33	4	50.25	51.80	20	6,362	0.31%
2021/05/06	3	48.07	3	48.27	48.65	0	6,357	0.00%
2021/05/05	3	49.10	3	49.17	48.60	0	6,369	0.00%
2021/05/04	12	48.69	12	48.52	49.30	0	6,403	0.00%
2021/05/03	6	52.62	16	51.59	51.10	-10	6,374	-0.16%
2021/04/28	10	56.10	1	56.70	56.20	9	6,380	0.14%
2021/04/27	2	56.60	2	56.85	56.20	0	6,439	0.00%
2021/04/26	2	57.10	1	57.70	57.10	1	6,518	0.02%
2021/04/23	2	58.00	0	0.00	57.20	2	6,571	0.03%
2021/04/22	6	58.22	7	58.63	56.00	-1	6,661	-0.02%
2021/04/21	1	60.00	1	60.30	60.20	0	6,862	0.00%
2021/04/20	1	60.20	0	0.00	59.60	1	6,931	0.01%
2021/04/19	21	60.91	17	61.04	60.70	4	7,059	0.06%
2021/04/16	9	60.49	9	60.37	60.60	0	7,064	0.00%
2021/04/15	14	59.72	13	60.12	59.70	1	7,187	0.01%
2021/04/14	15	57.41	18	57.45	57.90	-3	7,297	-0.04%
2021/04/13	4	60.98	3	60.53	59.50	1	7,296	0.01%
2021/04/12	20	61.46	40	61.49	61.00	-20	7,356	-0.27%
2021/04/09	14	63.33	23	63.90	62.20	-9	7,425	-0.12%
2021/04/08	135	65.71	114	65.52	65.60	21	7,522	0.28%	大買/大賣/
2021/04/07	54	64.96	43	64.74	65.80	11	7,467	0.15%
2021/04/06	27	62.73	29.1	62.91	64.10	-2.1	7,367	-0.03%
2021/04/01	25	62.69	28	62.91	62.30	-3	7,591	-0.04%
2021/03/31	45	63.09	34	63.20	62.30	11	7,783	0.14%
2021/03/30	10	62.25	17	62.52	62.30	-7	7,674	-0.09%
2021/03/29	20	62.70	25	62.79	61.70	-5	7,631	-0.07%
2021/03/26	34	62.74	42	63.03	62.00	-8	7,508	-0.11%
2021/03/25	153	62.91	108	62.66	63.50	45	7,334	0.61%	大買/大賣/
2021/03/24	58	61.19	80	61.30	62.90	-22	6,807	-0.32%
2021/03/23	114	59.11	97	58.08	58.90	17	6,434	0.26%	大買/
2021/03/22	113	58.89	129	59.20	58.30	-16	6,228	-0.26%	大買/大賣/
2021/03/19	83	54.60	96	55.54	58.10	-13	5,842	-0.22%
2021/03/18	25	51.05	20	51.28	52.90	5	5,580	0.09%
2021/03/17	33	48.54	23	48.54	48.50	10	5,471	0.18%
2021/03/16	5	48.78	5	48.50	48.50	0	5,468	0.00%
2021/03/15	7	48.73	8	48.67	48.60	-1	5,477	-0.02%
2021/03/12	49	49.39	49	50.06	48.55	0	5,469	0.00%
2021/03/11	16	49.74	45	49.75	49.90	-29	5,373	-0.54%
2021/03/10	45	49.67	36	49.49	49.50	9	5,348	0.17%
2021/03/09	18	49.31	25	49.42	49.55	-7	5,306	-0.13%
2021/03/08	8	46.87	8	47.08	46.85	0	5,149	0.00%
2021/03/05	1	46.50	0	46.95	46.65	1	5,183	0.02%
2021/03/04	10	46.62	12	46.98	46.60	-2	5,235	-0.04%
2021/03/03	2	47.63	0	0.00	47.50	2	5,281	0.04%
2021/03/02	13	46.49	14	47.05	46.40	-1	5,400	-0.02%
2021/02/25	17	47.30	40	47.32	47.20	-23	6,020	-0.38%
2021/02/24	15	47.46	15	47.50	47.35	0	6,044	0.00%
2021/02/22	2	48.75	3	48.72	48.50	-1	6,106	-0.02%
2021/02/19	51	49.93	48	49.82	48.70	3	6,123	0.05%
2021/02/18	15	48.57	7	48.84	48.70	8	6,127	0.13%
2021/02/17	30	48.49	23	48.65	48.50	7	6,155	0.11%
2021/02/05	763	47.39	785	47.36	47.40	-22	6,081	-0.36%	大買/大賣/
2021/02/03	1	43.00	0	0.00	42.90	1	6,169	0.02%
2021/02/01	0	0.00	5	42.97	42.55	-5	6,542	-0.08%
2021/01/28	1	47.00	1	46.40	46.00	0	6,968	0.00%
2021/01/27	70	46.86	3	46.53	46.70	67	7,063	0.95%
2021/01/26	17	46.24	32	46.25	46.00	-15	7,140	-0.21%
2021/01/25	5	46.01	5	46.20	46.00	0	7,163	0.00%
2021/01/22	17	45.67	16	45.79	45.70	1	7,248	0.01%
2021/01/21	18	45.83	33	46.45	45.60	-15	7,289	-0.21%
2021/01/20	31	46.54	39	46.52	45.60	-8	7,408	-0.11%
2021/01/19	47	48.63	75	49.82	47.75	-28	7,570	-0.37%
2021/01/18	16	49.18	13	48.93	49.10	3	7,737	0.04%
2021/01/15	74	49.41	67	50.36	49.00	7	8,498	0.08%
2021/01/14	58	50.33	47	51.07	51.80	11	8,814	0.12%
2021/01/13	25	49.39	52	49.56	49.00	-27	8,668	-0.31%
2021/01/12	73	48.82	61	49.17	48.05	12	8,951	0.13%
2021/01/11	11	48.26	5	48.41	48.00	6	8,931	0.07%
2021/01/08	76	48.54	65	49.44	48.80	11	8,944	0.12%
2021/01/07	17	49.34	24	49.32	50.00	-7	8,880	-0.08%
2021/01/06	39	46.80	48	47.21	46.45	-9	8,757	-0.10%
2021/01/05	26	49.21	26.1	49.02	49.10	-0.1	8,654	0.00%
2021/01/04	34.1	49.16	28	49.50	49.25	6.1	8,527	0.07%
2020/12/31	19	48.87	47	48.48	49.05	-28	8,338	-0.34%
2020/12/30	4	46.95	6	47.05	46.40	-2	8,099	-0.02%
2020/12/29	104	48.68	84	49.10	47.00	20	8,021	0.25%	大買/
2020/12/28	60	49.53	56	48.41	50.90	4	7,776	0.05%
2020/12/25	40	45.36	39	45.71	46.35	1	7,345	0.01%
2020/12/24	79	42.40	49	42.35	42.15	30	6,998	0.43%
2020/12/23	2	40.50	2	40.68	41.10	0	6,934	0.00%
2020/12/22	1	40.65	3	40.15	40.00	-2	6,907	-0.03%
2020/12/21	0	0.00	1	40.75	41.35	-1	6,886	-0.01%
2020/12/18	18	42.01	19	41.74	42.00	-1	6,862	-0.01%
2020/12/17	21	42.39	20	42.03	42.30	1	6,820	0.01%
2020/12/16	0	0.00	1	42.35	42.50	-1	6,774	-0.01%
2020/12/15	27	42.63	21	41.89	42.40	6	6,736	0.09%
2020/12/14	7	43.90	5	43.78	43.60	2	6,644	0.03%
2020/12/11	24	41.74	19	41.68	41.65	5	6,541	0.08%
2020/12/10	12	40.84	12	40.90	40.85	0	6,405	0.00%
2020/12/09	13	42.04	13	42.03	42.00	0	6,376	0.00%
2020/12/07	2	41.68	0	0.00	42.00	2	6,334	0.03%
2020/12/03	2	41.90	2	41.65	41.65	0	6,261	0.00%
2020/12/02	2	42.85	1	42.30	42.40	1	6,255	0.02%
2020/12/01	1	41.45	1	43.10	43.00	0	6,237	0.00%
2020/11/30	9	43.32	9	42.18	41.85	0	6,232	0.00%
2020/11/27	10	43.21	8	43.08	43.05	2	6,310	0.03%
2020/11/26	2	42.55	1	42.85	43.55	1	6,308	0.02%
2020/11/25	10	47.33	23	47.31	42.80	-13	6,212	-0.21%
2020/11/24	25	42.45	40	43.20	43.75	-15	5,781	-0.26%
2020/11/23	5	39.69	3	39.80	39.80	2	5,556	0.04%
2020/11/20	25	39.88	26	39.74	39.80	-1	5,512	-0.02%
2020/11/19	25	39.05	19	39.15	39.00	6	5,426	0.11%
2020/11/18	31	39.23	32	39.32	39.25	-1	5,390	-0.02%
2020/11/17	5	38.10	22	37.96	39.40	-17	5,328	-0.32%
2020/11/16	13	38.75	13	39.85	38.70	0	5,214	0.00%
2020/11/13	22	40.23	11	40.25	40.05	11	5,128	0.21%
2020/11/12	52	39.32	26	39.99	39.60	26	5,045	0.52%
2020/11/11	1	41.60	1	41.30	41.35	0	4,910	0.00%
2020/11/10	9	43.53	13	42.10	41.75	-4	4,828	-0.08%
2020/11/09	22	44.25	13	45.05	44.15	9	4,660	0.19%
2020/11/06	35	42.44	49	42.99	42.25	-14	4,421	-0.32%
2020/11/05	48	43.34	52	43.49	43.00	-4	4,235	-0.09%
2020/11/04	12	40.08	8	40.99	40.95	4	3,944	0.10%
2020/11/03	11	38.86	3.1	38.80	39.75	7.9	3,823	0.21%
2020/11/02	9.1	38.13	7	38.04	37.30	2.1	3,716	0.06%
2020/10/30	6	41.20	7.4	40.84	39.00	-1.4	3,649	-0.04%
2020/10/29	8	41.19	6.1	41.57	41.35	1.9	3,539	0.05%
2020/10/28	34.1	41.99	44	41.05	42.10	-9.9	3,465	-0.29%
2020/10/27	40.4	41.94	40	42.40	41.15	0.4	3,303	0.01%
2020/10/26	231	41.85	249	42.93	41.50	-18	3,066	-0.59%	大買/大賣/
2020/10/23	288	42.37	429	42.11	42.95	-141	2,797	-5.04%	大買/大賣/鉅額交易
2020/10/22	115	39.02	72	39.88	40.25	43	1,969	2.18%	大買/
2020/10/21	22	37.18	39	37.07	36.60	-17	1,530	-1.11%
2020/10/20	125	41.60	193	41.21	37.75	-68	1,416	-4.80%	大買/大賣/
2020/10/19	61	38.70	90	37.15	39.70	-29	1,039	-2.79%
2020/10/16	103	36.29	88	35.10	36.25	15	893	1.68%	大買/
2020/10/13	0	0.00	1	31.15	30.75	-1	696	-0.14%
2020/10/12	4	31.29	0	0.00	31.05	4	690	0.58%
2020/09/25	15	28.20	3	29.00	28.35	12	732	1.64%
2020/09/24	15	29.27	0	0.00	29.00	15	724	2.07%
2020/09/21	1	31.60	0	0.00	31.15	1	698	0.14%
2020/09/17	4	31.21	0	0.00	31.00	4	691	0.58%
2020/09/16	7	31.85	6	30.92	30.85	1	687	0.15%
2020/09/15	13	31.05	8	30.79	30.95	5	674	0.74%
2020/09/14	6	30.49	0	0.00	30.50	6	668	0.90%
2020/09/11	13	30.13	0	0.00	30.00	13	665	1.95%
2020/09/09	5	32.67	5	32.87	32.70	0	637	0.00%
2020/09/08	7	32.26	5	32.00	32.10	2	626	0.32%
2020/09/07	1	35.85	1	34.70	32.80	0	611	0.00%
2020/09/03	2	33.90	2	34.85	35.45	0	514	0.00%
2020/09/02	22	35.53	24	34.79	34.65	-2	468	-0.43%
2020/09/01	2	32.45	0	0.00	32.45	2	329	0.61%
2020/08/13	0	0.00	3	26.95	27.35	-3	219	-1.37%
2020/08/11	3	27.45	0	0.00	27.05	3	223	1.34%
2020/08/06	0	0.00	2	27.80	27.15	-2	269	-0.74%
2020/07/14	5	27.70	9	28.32	27.70	-4	390	-1.03%
2020/07/10	2	26.50	2	25.93	26.15	0	388	0.00%
2020/07/09	4	28.00	0	0.00	28.00	4	380	1.05%
2020/06/29	0	0.00	5	25.30	25.40	-5	371	-1.35%
2020/06/23	0	0.00	3	25.55	25.40	-3	372	-0.80%
2020/06/16	2	25.40	2	25.25	25.45	0	385	0.00%
2020/06/15	1	25.15	1	24.95	24.95	0	392	0.00%
2020/06/09	7	26.59	12	26.39	26.50	-5	401	-1.24%
2020/06/03	2	25.65	0	0.00	25.60	2	394	0.51%
2020/05/26	4	25.64	3	25.60	25.55	1	390	0.26%
2020/05/25	2	25.43	2	25.60	25.70	0	388	0.00%
2020/05/21	1	25.90	0	0.00	25.65	1	385	0.26%
2020/05/19	1	26.05	0	0.00	25.70	1	384	0.26%
2020/05/18	7	25.96	4	25.95	26.00	3	382	0.79%
2020/05/14	9	26.69	9	26.89	26.35	0	376	0.00%
2020/05/13	0	0.00	9	28.52	27.70	-9	368	-2.44%
2020/05/12	20	27.39	14	27.55	27.55	6	331	1.81%
2020/05/11	3	25.37	0	0.00	25.05	3	301	0.99%
2020/05/08	2	25.35	2	25.40	25.20	0	298	0.00%
2020/05/05	2	24.80	2	24.95	25.05	0	286	0.00%
2020/04/30	3	26.12	3	25.20	25.10	0	285	0.00%
2020/04/28	2	24.95	2	24.90	24.90	0	278	0.00%
2020/04/27	2	25.20	2	25.10	25.10	0	283	0.00%
2020/04/24	4	24.26	4	24.83	25.20	0	279	0.00%
2020/04/23	1	24.15	1	24.00	23.85	0	271	0.00%
2020/04/22	6	23.95	6	23.86	23.90	0	269	0.00%
2020/04/21	4	25.10	4	25.18	24.95	0	260	0.00%
2020/04/17	20	26.24	27	25.98	26.10	-7	241	-2.90%
2020/04/16	13	23.95	1	23.60	24.00	12	203	5.88%
2020/04/13	2	19.55	2	19.40	19.30	0	183	0.00%
2020/04/09	2	20.20	2	19.93	19.50	0	181	0.00%
2020/04/08	8	19.89	3	19.90	20.10	5	178	2.80%
2020/04/07	2	19.60	2	19.43	19.45	0	177	0.00%
2020/04/06	3	19.27	8	19.48	19.45	-5	176	-2.83%
2020/04/01	8	19.59	11	19.91	19.70	-3	175	-1.71%
2020/03/30	11	19.27	8	18.69	19.40	3	168	1.78%
2020/02/06	0	0.00	5	26.85	26.85	-5	118	-4.21%
2019/11/06	0	0.00	3	32.80	32.30	-3	144	-2.07%
2019/10/30	3	33.93	0	0.00	33.75	3	155	1.93%
2019/10/16	0	0.00	1	32.45	32.35	-1	273	-0.37%
2019/10/14	0.2	33.45	2	33.15	33.40	-1.8	279	-0.63%
2019/08/30	0	0.00	5	32.70	32.80	-5	341	-1.46%
2019/08/28	5	32.80	0	0.00	32.15	5	340	1.47%
2019/08/26	0	0.00	1	32.15	32.05	-1	343	-0.29%
2019/08/22	0	0.00	2	32.53	32.40	-2	345	-0.58%
2019/08/12	0	0.00	4	33.81	33.95	-4	350	-1.14%
2019/07/26	3	36.48	0	0.00	36.35	3	349	0.86%
2019/07/25	4	36.81	2	36.80	36.60	2	352	0.57%
2019/07/22	2	36.18	1	35.75	37.80	1	347	0.29%
2019/07/19	1	34.95	0	0.00	34.85	1	334	0.30%
2019/07/02	0	0.00	3	35.60	35.90	-3	682	-0.44%
2019/07/01	0	0.00	2	34.05	35.05	-2	731	-0.27%
2019/05/29	1	35.50	0	0.00	35.50	1	853	0.12%
2019/05/27	4	34.68	0	0.00	34.50	4	872	0.46%
2019/05/13	0	0.00	1	36.75	36.10	-1	967	-0.10%
2019/05/10	0	0.00	1	35.95	35.90	-1	970	-0.10%
2019/05/07	0	0.00	18	37.33	37.30	-18	951	-1.89%
2019/05/06	0	0.00	8	37.66	37.20	-8	951	-0.84%
2019/05/02	1	38.20	0	0.00	38.20	1	943	0.11%
2019/04/30	5	38.41	0	0.00	38.80	5	946	0.53%
2019/04/22	11	42.82	0	0.00	42.95	11	931	1.18%
2019/04/18	1	45.20	1	44.65	42.45	0	906	0.00%
2019/04/15	33	44.41	1	44.50	44.35	32	864	3.70%
2019/04/12	2	44.85	1	45.55	44.50	1	851	0.12%
2019/04/11	6	45.13	2	44.80	45.30	4	818	0.49%
2019/04/10	1	43.65	6	43.55	44.70	-5	783	-0.64%
2019/04/09	1	43.95	40	43.98	44.30	-39	752	-5.18%
2019/04/08	19	41.92	6	42.42	42.80	13	660	1.97%
2019/04/03	2	38.88	1	38.75	38.95	1	560	0.18%
2019/04/02	7	37.83	4	37.03	37.85	3	501	0.60%
2019/04/01	0	0.00	3	35.02	35.10	-3	440	-0.68%
2019/03/29	6.3	34.28	0	0.00	34.35	6.3	434	1.46%
2019/03/28	0	0.00	1	34.40	34.10	-1	435	-0.23%
2019/03/27	0	0.00	5	34.80	34.80	-5	428	-1.17%
2019/03/21	0	0.00	11	35.40	35.45	-11	423	-2.59%
2019/03/20	0	0.00	8	35.15	35.10	-8	425	-1.88%
2019/03/19	30	35.20	0	0.00	35.30	30	423	7.08%
2019/03/18	10	35.20	0	0.00	35.20	10	423	2.36%
2019/03/14	0	0.00	6	35.00	35.20	-6	417	-1.44%
2019/03/12	6	36.10	0	0.00	35.70	6	411	1.46%
2019/03/08	5	35.71	10	35.64	36.00	-5	418	-1.20%
2019/03/07	15	37.29	6	38.20	36.80	9	427	2.10%
2019/03/06	9	37.08	0	0.00	36.85	9	414	2.17%
2019/03/05	5	36.95	20	37.04	37.00	-15	411	-3.64%
2019/02/27	38	37.30	0	0.00	37.40	38	407	9.33%
2019/02/26	7	37.45	11	37.57	37.15	-4	401	-1.00%
2019/02/25	21	38.63	0	0.00	38.95	21	391	5.36%
2019/02/22	13	39.14	0	0.00	38.35	13	390	3.33%
2019/02/21	16	39.64	10	39.31	39.85	6	387	1.55%
2019/02/20	8	36.29	0	0.00	36.25	8	331	2.41%
2019/02/19	13	35.96	0	0.00	35.85	13	327	3.96%
2019/02/15	4	36.51	0	0.00	36.55	4	317	1.26%
2019/02/14	6	37.33	0	0.00	37.20	6	315	1.90%
2019/02/13	6	36.69	0	0.00	36.85	6	311	1.92%
2019/02/12	2	36.48	0	0.00	36.80	2	309	0.65%
2019/02/11	5	35.70	5	36.80	35.90	0	306	0.00%
2019/01/30	3	35.17	0	0.00	35.15	3	300	1.00%
2019/01/29	5	35.11	0	0.00	35.05	5	300	1.66%
2019/01/28	7	35.59	0	0.00	35.55	7	301	2.32%
2019/01/25	1	36.20	0	0.00	35.55	1	301	0.33%
2019/01/24	13	35.93	0	0.00	36.05	13	301	4.32%
2019/01/23	6	35.76	0	0.00	35.70	6	300	2.00%
2019/01/22	14	36.48	2	35.80	35.95	12	297	4.03%
2019/01/21	7	38.28	1	38.00	38.15	6	287	2.08%
2019/01/17	4	38.70	0	0.00	38.25	4	277	1.44%
2019/01/16	2	35.40	0	0.00	35.75	2	220	0.91%
2018/12/28	5	34.57	0	0.00	34.80	5	233	2.14%
2018/12/20	2	35.65	0	0.00	34.75	2	233	0.86%
2018/12/19	2	37.13	0	0.00	37.05	2	229	0.87%
2018/12/18	1	38.00	0	0.00	37.55	1	228	0.44%
2018/12/14	14	38.79	0	0.00	38.45	14	225	6.21%
2018/12/13	5	39.19	2	39.45	39.00	3	223	1.34%
2018/12/11	13	37.40	0	0.00	37.85	13	219	5.91%
2018/12/10	0	0.00	7	37.97	37.85	-7	221	-3.16%
2018/12/05	10	40.01	0	0.00	39.95	10	225	4.44%
2018/12/04	13	40.11	0	0.00	40.10	13	237	5.47%
2018/12/03	5	39.79	1	39.50	39.65	4	238	1.68%
2018/11/30	6	38.51	5	39.25	38.80	1	230	0.43%
2018/11/29	6	37.45	0	0.00	37.50	6	213	2.82%
2018/11/28	5	37.12	0	0.00	37.25	5	211	2.37%
2018/11/27	6	36.70	2	36.80	36.70	4	209	1.91%
2018/11/21	1	37.75	0	0.00	37.65	1	203	0.49%
2018/11/20	1	39.20	0	0.00	38.50	1	197	0.51%
2018/11/19	1	35.50	1	36.05	36.05	0	172	0.00%
2018/09/12	0	0.00	1	44.65	44.90	-1	360	-0.28%
2018/09/10	17	45.61	3	45.22	45.10	14	356	3.93%
2018/08/28	1	56.00	0	0.00	55.80	1	383	0.26%
2018/08/23	4	57.75	0	0.00	57.50	4	401	1.00%
2018/08/21	3	57.23	0	0.00	57.00	3	405	0.74%
2018/08/20	3	58.07	0	0.00	56.70	3	409	0.73%
2018/08/17	1	58.30	0	0.00	57.60	1	409	0.24%
2018/08/15	0	0.00	3	58.80	58.70	-3	411	-0.73%
2018/08/13	3	58.30	2	58.60	58.80	1	418	0.24%
2018/08/10	7	63.81	10	61.79	61.20	-3	415	-0.72%
2018/08/09	2	65.25	3	64.90	63.70	-1	408	-0.24%
2018/08/08	2	65.20	2	64.60	63.80	0	399	0.00%
2018/08/07	5	64.80	5	65.08	65.00	0	395	0.00%
2018/08/06	14	64.06	10	64.40	65.20	4	376	1.06%
2018/08/02	0	0.00	1	60.10	59.70	-1	337	-0.30%
2018/08/01	0	0.00	3	59.10	59.10	-3	339	-0.88%
2018/07/31	0	0.00	5	58.38	58.70	-5	341	-1.47%
2018/07/30	0	0.00	1	58.60	58.80	-1	343	-0.29%
2018/07/27	0	0.00	4	58.68	58.70	-4	343	-1.16%
2018/07/26	0	0.00	1	58.10	58.00	-1	341	-0.29%
2018/07/25	0	0.00	11	57.31	58.30	-11	341	-3.22%
2018/07/24	0	0.00	6	57.57	57.60	-6	339	-1.77%
2018/07/23	0	0.00	2	58.10	57.40	-2	339	-0.59%
2018/07/20	0	0.00	5	58.68	58.30	-5	340	-1.47%
2018/07/19	0	0.00	1	59.20	59.00	-1	341	-0.29%
2018/07/18	0	0.00	3	59.43	58.70	-3	342	-0.88%
2018/07/17	0	0.00	3	58.13	58.60	-3	343	-0.87%
2018/07/16	0	0.00	3	58.67	58.50	-3	343	-0.87%
2018/07/12	1	58.30	5	58.40	58.60	-4	348	-1.15%
2018/07/11	0	0.00	4	58.48	58.40	-4	358	-1.12%
2018/07/10	0	0.00	13	58.06	58.40	-13	366	-3.55%
2018/07/06	0	0.00	2	56.90	56.70	-2	387	-0.52%
2018/07/05	0	0.00	8	57.66	57.20	-8	401	-1.99%
2018/07/04	0	0.00	12	57.83	58.10	-12	409	-2.93%
2018/07/03	0	0.00	15	57.81	57.10	-15	424	-3.54%
2018/07/02	106	62.68	716	62.77	59.60	-610	418	-145.92%	大買/大賣/鉅額交易
2018/06/29	612	62.10	25	61.38	62.10	587	377	155.45%	大買/鉅額交易
2018/06/25	2	58.50	0	0.00	58.00	2	352	0.57%
2018/06/20	2	58.70	0	0.00	57.70	2	356	0.56%
2018/06/19	5	59.90	5	58.40	58.70	0	357	0.00%
2018/06/15	2	59.60	11	59.24	59.40	-9	362	-2.48%
2018/06/14	2	59.70	4	60.10	59.50	-2	364	-0.55%
2018/06/13	7	59.99	7	60.46	60.50	0	363	0.00%
2018/06/12	2	59.00	11	58.60	58.60	-9	351	-2.56%
2018/06/11	0	0.00	12	57.80	57.60	-12	354	-3.38%
2018/06/08	0	0.00	6	58.82	58.40	-6	356	-1.68%
2018/06/07	0	0.00	8	59.76	59.70	-8	355	-2.25%
2018/06/06	0	0.00	5	60.28	60.10	-5	357	-1.40%
2018/06/05	0	0.00	5	59.22	59.90	-5	352	-1.42%
2018/06/04	0	0.00	6	58.62	59.00	-6	351	-1.71%
2018/06/01	1	59.10	9	57.88	58.90	-8	357	-2.24%
2018/05/31	0	0.00	7	56.87	56.80	-7	342	-2.04%
2018/05/30	4	56.70	5	56.84	56.80	-1	341	-0.29%
2018/05/29	0	0.00	3	57.33	57.40	-3	340	-0.88%
2018/05/28	0	0.00	1	57.10	56.90	-1	338	-0.30%
2018/05/25	0	0.00	7	56.79	56.80	-7	337	-2.07%
2018/05/24	0	0.00	16	56.39	56.50	-16	339	-4.71%
2018/05/23	0	0.00	1	56.50	56.40	-1	339	-0.29%
2018/05/21	0	0.00	11	56.61	56.20	-11	332	-3.31%
2018/05/18	0	0.00	11	57.20	56.80	-11	330	-3.32%
2018/05/17	0	0.00	19	57.71	57.50	-19	335	-5.67%
2018/05/16	5	57.46	12	57.58	57.30	-7	333	-2.10%
2018/05/11	0	0.00	57	60.71	60.70	-57	364	-15.65%
2018/05/09	3	58.10	54	58.07	57.90	-51	352	-14.49%
2018/05/08	0	0.00	1	59.30	59.20	-1	348	-0.29%
2018/04/30	0	0.00	1	62.80	62.80	-1	361	-0.28%
2018/04/18	2	66.80	41	66.84	65.90	-39	479	-8.14%
2018/04/17	1	66.60	173	66.91	66.30	-172	486	-35.35%	大賣/鉅額交易
2018/04/16	2	69.95	0	0.00	68.60	2	526	0.38%
2018/04/12	7	74.93	7	73.41	72.30	0	523	0.00%
2018/04/11	0	0.00	9	72.20	73.60	-9	517	-1.74%
2018/04/10	3	72.40	1	73.00	72.90	2	513	0.39%
2018/04/09	5	73.26	0	0.00	74.20	5	534	0.94%
2018/04/02	0	0.00	3	71.20	70.90	-3	520	-0.58%
2018/03/28	2	69.60	0	0.00	69.90	2	535	0.37%
2018/03/26	1	68.90	0	0.00	69.50	1	538	0.19%
2018/03/23	2	69.00	0	0.00	69.50	2	538	0.37%
2018/03/22	2	72.50	0	0.00	70.50	2	537	0.37%
2018/03/20	80	70.79	0	0.00	70.80	80	531	15.04%
2018/03/19	93	70.79	0	0.00	70.20	93	533	17.42%
2018/03/16	0	0.00	6	71.32	71.40	-6	540	-1.11%
2018/03/15	0	0.00	7	70.43	70.80	-7	540	-1.29%
2018/03/08	2	70.50	0	0.00	69.70	2	605	0.33%
2018/03/07	5	70.00	1	70.50	69.60	4	605	0.66%
2018/02/27	0	0.00	26	68.95	68.20	-26	625	-4.15%
2018/02/26	6	68.25	0	0.00	68.80	6	629	0.95%
2018/02/22	5	66.00	0	0.00	66.10	5	671	0.74%
2018/02/21	0	0.00	3	66.20	65.70	-3	673	-0.45%
2018/02/12	6	64.30	3	64.30	64.60	3	677	0.44%
2018/02/07	16	66.86	1	66.80	65.60	15	691	2.17%
2018/02/06	6	66.43	2	64.10	64.20	4	695	0.58%
2018/01/26	3	75.20	0	0.00	75.50	3	703	0.43%
2018/01/23	0	0.00	1	77.20	76.10	-1	722	-0.14%
2018/01/17	0	0.00	4	78.50	78.40	-4	728	-0.55%
2018/01/16	3	79.10	1	77.10	78.70	2	716	0.28%
2018/01/15	1	76.60	1	76.50	76.60	0	679	0.00%
2018/01/12	1	76.00	3	76.20	75.50	-2	684	-0.29%
2018/01/11	3	74.00	0	0.00	74.80	3	682	0.44%
2018/01/10	1	75.60	4	76.30	75.30	-3	677	-0.44%
2018/01/09	3	72.50	1	72.00	72.20	2	639	0.31%
2018/01/08	1	73.70	7	74.70	73.20	-6	644	-0.93%
2018/01/05	3	75.07	34	74.75	74.10	-31	661	-4.69%
2018/01/04	0	0.00	20	73.70	73.90	-20	674	-2.97%
2018/01/03	2	74.40	89	74.69	73.70	-87	677	-12.83%