安集 (6477)-凱基-板橋券商分點個股進出

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

安集

(6477)

可現股當沖

股價
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400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

安集 (6477)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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	1	36.85	0	0.00	36.85	1	962	0.10%
2024/04/26	0	0.00	4	37.65	37.55	-4	931	-0.43%
2024/04/24	4	38.13	1	38.25	38.20	3	928	0.32%
2024/04/23	0	0.00	30	38.15	37.70	-30	928	-3.23%
2024/04/22	0	0.00	1	38.70	37.70	-1	930	-0.11%
2024/04/16	3	37.20	3	37.23	37.20	0	918	0.00%
2024/04/12	1	39.15	0	0.00	39.25	1	894	0.11%
2024/04/11	2	40.15	0	0.00	39.70	2	884	0.23%
2024/04/03	10	39.05	10	39.23	39.05	0	831	0.00%
2024/03/29	10	40.80	0	0.00	40.60	10	809	1.23%
2024/03/26	13	41.11	0	0.00	41.35	13	781	1.66%
2024/03/22	6	41.53	0	0.00	40.85	6	790	0.76%
2024/03/21	34	41.90	0	0.00	42.35	34	732	4.64%
2024/03/18	2	39.55	0	0.00	39.55	2	648	0.31%
2024/03/14	0	0.00	2	39.58	39.10	-2	637	-0.31%
2024/03/13	6	39.12	1	39.40	38.85	5	633	0.79%
2024/03/12	1	40.60	1	39.95	39.90	0	625	0.00%
2024/03/11	0	0.00	3	39.33	40.15	-3	614	-0.49%
2024/03/08	0	0.00	1.1	37.84	38.00	-1.1	577	-0.18%
2024/03/07	0	0.00	2	39.25	38.95	-2	571	-0.36%
2024/03/06	0	0.00	2	39.15	39.45	-2	572	-0.35%
2024/03/05	8	38.81	0	0.00	38.35	8	565	1.41%
2024/03/04	0	39.50	0	0.00	39.15	0	557	0.00%
2024/03/01	0	0.00	1	39.95	39.75	-1	547	-0.18%
2024/02/29	0	0.00	2	39.38	39.45	-2	521	-0.38%
2024/02/27	1	38.10	0	0.00	37.60	1	499	0.20%
2024/02/26	0	0.00	1	38.50	38.55	-1	497	-0.20%
2024/02/20	1	38.00	1	38.60	37.80	0	480	0.00%
2024/02/19	0	0.00	1	37.80	37.65	-1	475	-0.21%
2024/02/16	0	0.00	1	37.40	37.20	-1	477	-0.21%
2024/02/15	0	0.00	1	36.70	36.70	-1	476	-0.21%
2024/01/31	0	0.00	1	36.75	36.90	-1	477	-0.21%
2024/01/25	1	38.15	1	38.80	37.95	0	483	0.00%
2024/01/18	0	0.00	2	37.10	37.15	-2	539	-0.37%
2024/01/17	0	0.00	1	38.30	37.65	-1	541	-0.18%
2024/01/16	0	0.00	1	38.25	37.90	-1	540	-0.18%
2024/01/15	1	38.95	0	0.00	38.65	1	543	0.18%
2024/01/10	0	0.00	1	37.05	37.00	-1	540	-0.19%
2024/01/08	0	0.00	0	38.40	38.15	0	542	0.00%
2024/01/05	0	0.00	0	38.50	38.25	0	548	0.00%
2024/01/03	0	0.00	0.1	38.50	38.35	-0.1	572	-0.02%
2024/01/02	0.2	38.80	0	0.00	38.60	0.2	579	0.03%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/20	3	39.50	4.1	39.96	39.20	-1.1	574	-0.18%
2023/12/18	2	38.83	0	0.00	38.70	2	528	0.38%
2023/12/15	2	39.50	0	0.00	38.95	2	524	0.38%
2023/12/14	0	0.00	2	38.19	37.50	-2	507	-0.40%
2023/11/24	1	38.15	0	0.00	38.10	1	496	0.20%
2023/11/06	0	0.00	1	37.75	37.50	-1	519	-0.19%
2023/10/31	3	37.30	0	0.00	36.85	3	546	0.55%
2023/10/30	0	0.00	4	38.13	38.05	-4	539	-0.74%
2023/10/25	0	0.00	5	36.75	36.60	-5	510	-0.98%
2023/10/24	5	36.40	0	0.00	36.45	5	515	0.97%
2023/10/20	0	0.00	1	35.15	35.15	-1	514	-0.19%
2023/10/17	0	0.00	3	36.67	36.45	-3	537	-0.56%
2023/10/11	0	0.00	1	37.00	36.80	-1	581	-0.17%
2023/10/06	0	39.00	0	0.00	38.80	0	583	0.00%
2023/10/05	0	0.00	1	39.35	39.65	-1	593	-0.17%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/09/28	0	0.00	1	40.15	40.05	-1	626	-0.16%
2023/09/27	0	0.00	1	39.90	39.95	-1	644	-0.16%
2023/09/15	2	42.00	1	41.95	42.00	1	704	0.14%
2023/09/14	0	0.00	0.3	41.15	41.15	-0.3	751	-0.03%
2023/09/11	2	40.75	10	41.02	40.15	-8	791	-1.01%
2023/09/08	1	41.85	0	0.00	41.60	1	788	0.13%
2023/08/29	1	42.80	2	43.50	42.95	-1	954	-0.10%
2023/08/28	0	0.00	3	42.55	42.40	-3	953	-0.31%
2023/08/24	0	0.00	1	42.25	41.60	-1	979	-0.10%
2023/08/22	1	41.50	0	0.00	41.50	1	1,023	0.10%
2023/08/18	1	41.95	1	42.50	41.70	0	1,040	0.00%
2023/08/10	2	42.40	0	0.00	41.60	2	1,130	0.18%
2023/08/08	0	0.00	1	43.30	42.45	-1	1,197	-0.08%
2023/08/07	1	41.75	0	0.00	43.05	1	1,263	0.08%
2023/07/28	3	46.50	6	46.40	46.00	-3	1,554	-0.19%
2023/07/18	2	48.88	0	0.00	48.40	2	2,106	0.09%
2023/07/17	0	0.00	2	49.80	49.65	-2	2,266	-0.09%
2023/07/14	0	0.00	5	49.00	48.60	-5	2,781	-0.18%
2023/07/13	0	0.00	1	49.35	48.60	-1	3,028	-0.03%
2023/07/12	1	49.70	0	0.00	49.35	1	3,068	0.03%
2023/07/11	2	50.65	0	0.00	50.40	2	3,136	0.06%
2023/07/10	0	0.00	1	50.00	49.85	-1	3,302	-0.03%
2023/07/07	1	49.30	0	0.00	49.35	1	3,521	0.03%
2023/07/05	1	50.50	2	51.10	50.20	-1	3,661	-0.03%
2023/07/04	1	50.40	0	0.00	50.10	1	3,911	0.03%
2023/07/03	0	0.00	1	50.80	51.00	-1	3,977	-0.03%
2023/06/29	0	0.00	1	50.90	51.00	-1	4,015	-0.02%
2023/06/28	1	50.10	0	0.00	50.00	1	4,016	0.02%
2023/06/27	1	49.80	0	0.00	49.80	1	4,028	0.02%
2023/06/21	0	0.00	1	50.80	50.60	-1	4,080	-0.02%
2023/06/20	0	0.00	7	51.49	50.80	-7	4,090	-0.17%
2023/06/19	1	49.50	1	49.30	49.10	0	4,065	0.00%
2023/06/16	1	49.95	0	0.00	49.70	1	4,119	0.02%
2023/06/14	0	0.00	1	49.15	49.15	-1	4,353	-0.02%
2023/06/09	6	50.47	1	50.30	50.20	5	4,477	0.11%
2023/06/08	0	0.00	1	52.20	51.60	-1	4,456	-0.02%
2023/06/07	2	52.20	2	51.70	51.60	0	4,466	0.00%
2023/06/05	3	52.20	9	52.37	52.20	-6	4,500	-0.13%
2023/06/02	3.1	51.77	1	51.70	51.60	2.1	4,496	0.05%
2023/06/01	1	51.30	1	51.40	51.30	0	4,507	0.00%
2023/05/30	1	51.40	0	0.00	50.90	1	4,519	0.02%
2023/05/29	0	0.00	1	51.30	51.40	-1	4,508	-0.02%
2023/05/26	0	0.00	1	51.10	49.80	-1	4,499	-0.02%
2023/05/25	2	50.90	0	0.00	50.70	2	4,511	0.04%
2023/05/24	0	0.00	1	51.60	51.50	-1	4,524	-0.02%
2023/05/15	0	0.00	1	49.90	50.10	-1	4,632	-0.02%
2023/05/11	12	48.89	12	49.55	48.70	0	4,590	0.00%
2023/05/10	20	51.18	22	51.14	51.40	-2	4,522	-0.04%
2023/05/09	4	51.95	0	0.00	51.40	4	4,495	0.09%
2023/05/08	4	55.18	0	0.00	55.30	4	4,395	0.09%
2023/05/05	18	55.46	12.2	55.59	55.20	5.8	4,376	0.13%
2023/05/04	8	56.71	0	0.00	57.20	8	4,337	0.18%
2023/05/03	0	0.00	2	56.25	56.70	-2	4,267	-0.05%
2023/05/02	1.1	56.17	1	56.70	56.70	0.1	4,232	0.00%
2023/04/28	4	54.30	19	54.12	54.30	-15	4,102	-0.37%
2023/04/27	2	53.40	0	0.00	53.40	2	4,082	0.05%
2023/04/26	6	54.20	6	54.20	54.90	0	4,034	0.00%
2023/04/25	6	53.25	6	53.77	53.80	0	3,945	0.00%
2023/04/24	11	53.40	1	53.50	53.50	10	3,891	0.26%
2023/04/21	1	52.80	3	54.00	52.40	-2	3,905	-0.05%
2023/04/20	8	55.09	0	0.00	54.90	8	3,803	0.21%
2023/04/19	30	57.97	53	57.56	57.00	-23	3,637	-0.63%
2023/04/18	25.2	55.70	19	55.63	54.80	6.2	3,121	0.20%
2023/04/17	1	54.50	2	54.20	54.60	-1	2,928	-0.03%
2023/04/14	5	55.30	1	55.60	54.90	4	2,932	0.14%
2023/04/13	8	55.16	11	55.53	55.40	-3	2,855	-0.11%
2023/04/12	6	54.23	3	54.57	54.70	3	2,680	0.11%
2023/04/11	2	52.25	2.1	52.29	52.40	-0.1	2,461	0.00%
2023/04/10	1	52.10	0	0.00	51.80	1	2,433	0.04%
2023/04/07	11	53.50	14.2	53.42	53.40	-3.2	2,341	-0.13%
2023/04/06	0	0.00	8	50.10	50.80	-8	2,132	-0.38%
2023/03/31	2	48.58	0	0.00	48.80	2	2,063	0.10%
2023/03/28	6	47.93	7	47.81	47.60	-1	2,058	-0.05%
2023/03/27	0	0.00	2	49.50	48.55	-2	2,054	-0.10%
2023/03/23	3	48.82	0	0.00	48.70	3	2,034	0.15%
2023/03/21	2	49.70	8	49.31	49.35	-6	2,072	-0.29%
2023/03/20	3	49.95	5	50.07	50.10	-2	2,157	-0.09%
2023/03/17	0	0.00	10	48.78	49.00	-10	2,376	-0.42%
2023/03/16	1	48.30	0	0.00	46.95	1	2,416	0.04%
2023/03/15	6.2	48.17	8	48.39	48.15	-1.8	2,400	-0.07%
2023/03/14	7	47.10	1	47.65	47.45	6	2,369	0.25%
2023/03/10	4	46.75	0	0.00	46.30	4	2,495	0.16%
2023/03/09	13	47.75	5	48.15	47.50	8	2,496	0.32%
2023/03/08	1	48.60	3	48.62	48.70	-2	2,497	-0.08%
2023/03/07	1	48.40	0	0.00	48.50	1	2,485	0.04%
2023/03/06	5	48.44	0	0.00	48.40	5	2,475	0.20%
2023/02/24	5	48.06	0	0.00	47.50	5	2,494	0.20%
2023/02/22	7	48.14	2	47.50	47.45	5	2,554	0.20%
2023/02/21	3	48.00	0	0.00	48.00	3	2,575	0.12%
2023/02/17	17	48.45	9	48.36	48.20	8	2,936	0.27%
2023/02/16	2	48.23	4	48.73	48.05	-2	2,955	-0.07%
2023/02/15	1	46.70	1	47.10	48.05	0	2,918	0.00%
2023/02/14	2	45.90	1	46.00	45.85	1	2,899	0.03%
2023/02/10	0.1	46.95	0	0.00	46.05	0.1	2,950	0.00%
2023/02/09	0	0.00	10	46.57	46.15	-10	2,949	-0.34%
2023/01/30	0	0.00	3	45.77	45.80	-3	3,020	-0.10%
2023/01/11	5	45.37	15	45.44	46.30	-10	3,100	-0.32%
2023/01/10	6	47.53	3	47.45	47.10	3	3,063	0.10%
2023/01/09	0	0.00	4	48.20	47.85	-4	3,090	-0.13%
2023/01/06	1	47.55	0	0.00	47.70	1	3,093	0.03%
2023/01/05	5	47.90	9	48.95	47.65	-4	3,123	-0.13%
2023/01/04	7	47.63	20	48.11	48.10	-13	3,098	-0.42%
2023/01/03	2	45.70	0	0.00	46.20	2	3,066	0.07%
2022/12/29	2	45.50	1	45.60	45.35	1	3,110	0.03%
2022/12/28	4	47.24	0	0.00	46.30	4	3,171	0.13%
2022/12/27	0	0.00	2	46.40	46.85	-2	3,176	-0.06%
2022/12/26	1	46.85	3	47.30	46.85	-2	3,175	-0.06%
2022/12/22	6	44.76	0	0.00	45.05	6	3,189	0.19%
2022/12/20	2	45.15	0	0.00	44.50	2	3,250	0.06%
2022/12/19	7	47.01	0	0.00	46.20	7	3,286	0.21%
2022/12/16	6	47.88	0	0.00	47.70	6	3,309	0.18%
2022/12/15	0	0.00	4	48.78	48.80	-4	3,304	-0.12%
2022/12/14	3	48.20	0	0.00	48.70	3	3,301	0.09%
2022/12/13	5	48.50	1	48.00	47.80	4	3,281	0.12%
2022/12/12	5	49.55	2	49.10	49.15	3	3,254	0.09%
2022/12/09	24	51.30	23	50.40	49.70	1	3,136	0.03%
2022/12/08	6	48.48	5	48.69	48.20	1	2,828	0.04%
2022/12/07	4	47.36	4	47.65	47.45	0	2,731	0.00%
2022/12/06	3	47.58	3	47.45	47.30	0	2,718	0.00%
2022/12/05	0	0.00	5	48.26	48.25	-5	2,758	-0.18%
2022/12/02	9	48.51	7	48.06	48.55	2	2,755	0.07%
2022/12/01	3	46.88	5	46.99	46.50	-2	2,629	-0.08%
2022/11/30	3	46.55	2	46.63	46.65	1	2,665	0.04%
2022/11/29	1	45.75	2	45.90	45.90	-1	2,696	-0.04%
2022/11/25	1	45.60	0	0.00	45.60	1	2,853	0.04%
2022/11/21	6	45.98	0	0.00	45.95	6	3,409	0.18%
2022/11/18	1	45.95	20	46.86	45.95	-19	3,457	-0.55%
2022/11/17	27	46.92	6	46.99	47.10	21	3,427	0.61%
2022/11/16	6	47.30	2	47.13	47.20	4	3,435	0.12%
2022/11/15	9	45.96	5	46.52	47.95	4	3,462	0.12%
2022/11/14	0	0.00	1	43.20	43.70	-1	3,487	-0.03%
2022/11/11	3	42.60	10	42.25	42.45	-7	3,660	-0.19%
2022/11/07	5	44.55	0	0.00	44.35	5	3,933	0.13%
2022/11/04	5	43.45	0	0.00	44.65	5	4,022	0.12%
2022/11/02	0	0.00	1	43.00	43.05	-1	4,303	-0.02%
2022/11/01	3	42.63	2	42.33	42.80	1	4,405	0.02%
2022/10/31	2	42.73	0	0.00	41.95	2	4,427	0.05%
2022/10/28	3	42.72	4	42.60	42.65	-1	4,475	-0.02%
2022/10/27	0	0.00	1	40.95	42.25	-1	4,502	-0.02%
2022/10/26	1	40.35	1	40.90	40.55	0	4,549	0.00%
2022/10/25	0	0.00	2	40.95	40.95	-2	4,623	-0.04%
2022/10/24	2	42.45	2	43.08	42.10	0	4,802	0.00%
2022/10/21	2	42.75	1	42.00	42.00	1	4,892	0.02%
2022/10/19	11	44.25	9	44.26	43.80	2	4,975	0.04%
2022/10/18	0	0.00	2	43.38	43.40	-2	5,146	-0.04%
2022/10/17	1	41.65	2	41.55	42.50	-1	5,238	-0.02%
2022/10/14	2	43.50	0	0.00	43.40	2	5,245	0.04%
2022/10/13	2	42.35	1	42.70	41.90	1	5,270	0.02%
2022/10/12	1	44.30	2	44.30	44.60	-1	5,333	-0.02%
2022/10/11	1	44.00	0	0.00	43.40	1	5,346	0.02%
2022/10/06	1	46.25	1	45.90	45.70	0	5,453	0.00%
2022/10/04	1	45.40	1	44.90	45.40	0	5,536	0.00%
2022/09/28	0	0.00	11	44.50	44.20	-11	5,996	-0.18%
2022/09/27	1	47.20	0	0.00	47.30	1	6,633	0.02%
2022/09/26	4	47.54	2	46.90	47.40	2	6,909	0.03%
2022/09/23	1	50.60	0	0.00	50.60	1	7,174	0.01%
2022/09/22	5	53.04	0	0.00	53.10	5	7,381	0.07%
2022/09/20	1	55.20	1	54.60	54.60	0	8,209	0.00%
2022/09/19	2	55.70	2	54.55	54.40	0	8,494	0.00%
2022/09/16	1	54.80	1	55.10	55.60	0	8,558	0.00%
2022/09/15	4	54.85	0	0.00	54.50	4	8,572	0.05%
2022/09/13	2	57.35	1	57.60	57.60	1	8,595	0.01%
2022/09/12	6	56.77	8	57.11	57.50	-2	8,605	-0.02%
2022/09/08	2	54.65	2	54.90	55.00	0	8,590	0.00%
2022/09/06	3	53.97	0	0.00	53.20	3	8,599	0.03%
2022/09/05	3	55.63	2	55.80	55.70	1	8,573	0.01%
2022/09/02	9	57.50	4	57.48	57.10	5	8,538	0.06%
2022/09/01	14	58.14	14	57.54	57.50	0	8,466	0.00%
2022/08/31	9	57.39	8	57.80	57.90	1	8,385	0.01%
2022/08/30	11	59.53	13	59.75	57.80	-2	8,364	-0.02%
2022/08/29	23	58.13	20	57.88	57.30	3	8,096	0.04%
2022/08/26	26	57.33	57.7	57.32	58.30	-31.7	8,035	-0.39%
2022/08/25	30.1	57.40	7	57.30	57.40	23.1	7,976	0.29%
2022/08/24	7	55.80	1	55.30	55.20	6	7,938	0.08%
2022/08/23	6	56.13	4	56.30	56.30	2	7,911	0.03%
2022/08/22	6	56.63	3	58.77	56.10	3	7,900	0.04%
2022/08/19	7	57.14	0	0.00	57.60	7	7,749	0.09%
2022/08/18	6	56.10	31	57.57	58.90	-25	7,514	-0.33%
2022/08/17	22	55.76	33	56.75	55.80	-11	7,316	-0.15%
2022/08/16	23	55.64	6	55.80	54.80	17	7,145	0.24%
2022/08/15	3	54.47	3	54.70	54.80	0	7,037	0.00%
2022/08/12	1	54.00	0	0.00	54.20	1	7,014	0.01%
2022/08/11	13	55.71	12	55.69	54.40	1	7,033	0.01%
2022/08/10	1	55.00	2	54.45	54.30	-1	6,994	-0.01%
2022/08/09	15	55.39	14	55.34	54.40	1	7,076	0.01%
2022/08/08	2	53.60	5	53.50	54.00	-3	6,895	-0.04%
2022/08/05	0	0.00	1	51.10	51.50	-1	6,853	-0.01%
2022/08/04	3	50.30	0	0.00	49.40	3	6,865	0.04%
2022/08/02	1	53.90	0	0.00	53.30	1	6,852	0.01%
2022/07/29	9	55.70	8	55.96	55.00	1	6,769	0.01%
2022/07/28	2	54.15	1	53.80	53.80	1	6,613	0.02%
2022/07/26	3	54.30	1	54.80	53.60	2	6,546	0.03%
2022/07/25	3	55.40	5	55.10	54.10	-2	6,606	-0.03%
2022/07/22	0	0.00	30	52.53	53.50	-30	6,607	-0.45%
2022/07/20	0	0.00	1	51.90	52.00	-1	6,665	-0.02%
2022/07/19	4	51.95	9	51.94	51.70	-5	6,737	-0.07%
2022/07/18	8	51.00	0	0.00	51.20	8	6,766	0.12%
2022/07/14	1	49.40	1	49.90	49.95	0	7,064	0.00%
2022/07/13	1	48.75	0	0.00	48.40	1	7,220	0.01%
2022/07/12	4.1	50.79	2	48.20	48.30	2.1	7,380	0.03%
2022/07/11	2	51.45	2	53.00	53.10	0	7,515	0.00%
2022/07/08	1	52.70	7	53.04	53.30	-6	7,695	-0.08%
2022/07/07	2	51.55	4	52.85	52.40	-2	8,006	-0.02%
2022/07/06	17	54.36	7	54.19	53.00	10	8,458	0.12%
2022/07/05	50	57.12	52	58.16	57.00	-2	8,739	-0.02%
2022/07/04	11	53.45	12	54.57	55.30	-1	8,229	-0.01%
2022/07/01	33	53.87	18	54.04	52.90	15	8,150	0.18%
2022/06/30	9	54.56	4	54.85	54.20	5	8,182	0.06%
2022/06/29	15	54.23	15	53.61	54.00	0	8,032	0.00%
2022/06/28	33	54.53	35	54.47	55.00	-2	7,956	-0.03%
2022/06/27	2	51.10	70	50.50	52.80	-68	7,575	-0.90%
2022/06/24	70	47.59	3	46.30	48.00	67	7,364	0.91%
2022/06/22	10.1	46.07	10	45.30	44.50	0.1	7,594	0.00%
2022/06/15	3	47.90	5	48.55	47.05	-2	8,820	-0.02%
2022/06/14	6.1	48.07	0	0.00	48.15	6.1	9,858	0.06%
2022/06/10	3	50.80	0	0.00	51.30	3	11,246	0.03%
2022/06/09	0	0.00	1	51.50	51.60	-1	11,682	-0.01%
2022/06/08	2.2	51.14	0	0.00	51.20	2.2	12,280	0.02%
2022/06/07	16	52.96	16	52.44	52.60	0	13,295	0.00%
2022/06/06	6	54.85	1	54.40	53.40	5	13,536	0.04%
2022/06/02	2	53.30	0	0.00	53.10	2	13,631	0.01%
2022/06/01	0	0.00	12	52.87	53.60	-12	13,792	-0.09%
2022/05/31	1	52.50	0	0.00	52.70	1	14,139	0.01%
2022/05/30	0	0.00	4	52.15	52.60	-4	14,536	-0.03%
2022/05/27	2.1	50.31	0	0.00	50.50	2.1	14,718	0.01%
2022/05/26	0	0.00	3	50.20	49.20	-3	14,744	-0.02%
2022/05/25	0	0.00	1	50.60	50.50	-1	14,748	-0.01%
2022/05/24	6	50.83	3	51.70	50.30	3	14,858	0.02%
2022/05/23	3	51.60	0	0.00	51.30	3	14,837	0.02%
2022/05/20	0	0.00	6	51.55	51.30	-6	14,847	-0.04%
2022/05/19	7	50.89	1	51.40	51.40	6	14,838	0.04%
2022/05/18	2.1	53.17	5	52.60	53.20	-2.9	14,793	-0.02%
2022/05/17	16	54.19	10	54.84	52.90	6	14,753	0.04%
2022/05/16	10	54.00	0	0.00	52.50	10	14,596	0.07%
2022/05/13	1	50.60	1	51.50	53.80	0	14,551	0.00%
2022/05/12	0	0.00	1	54.40	52.00	-1	14,510	-0.01%
2022/05/09	0	0.00	6	56.53	55.60	-6	14,522	-0.04%
2022/05/05	8	60.09	8	60.66	59.90	0	14,584	0.00%
2022/05/04	8	60.05	6	61.10	59.20	2	14,581	0.01%
2022/05/03	11	60.75	9	60.60	60.40	2	14,614	0.01%
2022/04/29	17	62.09	19	61.37	61.30	-2	14,653	-0.01%
2022/04/28	35	60.49	40	59.59	61.60	-5	14,737	-0.03%
2022/04/27	29	58.86	28	56.76	58.90	1	14,573	0.01%
2022/04/26	8	59.66	6	59.12	59.10	2	14,544	0.01%
2022/04/25	3	59.87	3	58.63	58.10	0	14,483	0.00%
2022/04/22	5	61.58	1	61.10	61.10	4	14,501	0.03%
2022/04/21	19	65.07	34	64.06	63.40	-15	14,805	-0.10%
2022/04/20	25	65.71	14	64.73	64.50	11	14,920	0.07%
2022/04/19	4	63.75	6	64.43	64.60	-2	15,211	-0.01%
2022/04/18	5	63.88	10	64.12	64.10	-5	15,472	-0.03%
2022/04/15	36	64.49	31	64.34	63.00	5	15,402	0.03%
2022/04/14	4	64.85	2	65.30	63.90	2	15,222	0.01%
2022/04/13	24	66.08	25	65.73	65.90	-1	15,091	-0.01%
2022/04/12	19	64.44	9	65.38	66.50	10	15,142	0.07%
2022/04/11	14	63.56	13.3	63.85	63.20	0.7	14,737	0.00%
2022/04/08	14	60.99	11	61.93	61.60	3	14,279	0.02%
2022/04/07	5	62.18	3	60.93	59.40	2	14,143	0.01%
2022/04/06	22.3	62.71	65	63.11	63.80	-42.7	13,976	-0.31%
2022/04/01	37	61.49	2	62.05	61.50	35	13,647	0.26%
2022/03/31	2	61.50	7	61.81	61.50	-5	13,578	-0.04%
2022/03/30	10	62.24	12	61.98	60.50	-2	13,426	-0.01%
2022/03/29	10	59.65	0	0.00	60.50	10	13,402	0.07%
2022/03/28	2	60.15	3	60.23	60.60	-1	13,408	-0.01%
2022/03/25	11	61.95	2	59.70	59.80	9	13,358	0.07%
2022/03/24	4	64.43	3	63.63	63.30	1	13,456	0.01%
2022/03/23	4	63.23	8	63.25	63.00	-4	13,215	-0.03%
2022/03/22	5	64.02	5	64.64	62.90	0	13,155	0.00%
2022/03/21	14	64.31	5	64.80	62.30	9	13,130	0.07%
2022/03/18	1	61.70	1	62.20	61.70	0	13,246	0.00%
2022/03/17	18	63.05	23	63.25	63.20	-5	13,103	-0.04%
2022/03/16	4	62.50	6	61.13	62.50	-2	12,201	-0.02%
2022/03/15	59	60.78	98	60.32	56.90	-39	11,699	-0.33%
2022/03/14	42	58.91	3	59.00	58.90	39	10,877	0.36%
2022/03/11	35	58.44	42	58.91	59.90	-7	10,458	-0.07%
2022/03/10	29	58.86	20	58.91	56.70	9	9,968	0.09%
2022/03/09	7	55.51	1	54.40	56.80	6	9,155	0.07%
2022/03/08	0	0.00	1	53.50	51.70	-1	8,889	-0.01%
2022/03/07	16	54.41	14	53.91	51.80	2	8,706	0.02%
2022/03/04	7	54.86	6	54.50	54.20	1	8,506	0.01%
2022/03/03	65	52.64	65	53.18	54.20	0	8,153	0.00%
2022/03/02	15	51.41	16	51.87	50.60	-1	7,751	-0.01%
2022/02/24	3	48.20	3	47.95	47.35	0	7,595	0.00%
2022/02/22	1	47.30	0	0.00	46.85	1	7,496	0.01%
2022/02/21	0	0.00	1	48.20	48.50	-1	7,516	-0.01%
2022/02/18	0	0.00	1	47.85	48.10	-1	7,515	-0.01%
2022/02/16	1	48.45	1	48.80	48.65	0	7,569	0.00%
2022/02/14	2	48.45	4	47.90	47.65	-2	7,855	-0.03%
2022/02/11	5	50.11	3	49.87	49.80	2	7,857	0.03%
2022/02/10	1	49.60	0	0.00	48.95	1	7,867	0.01%
2022/02/09	1	49.40	1	48.90	49.50	0	7,888	0.00%
2022/02/08	1	46.80	2	47.45	49.10	-1	7,908	-0.01%
2022/02/07	2	45.85	2	45.93	46.40	0	7,978	0.00%
2022/01/26	1	47.90	1	47.05	47.45	0	8,030	0.00%
2022/01/25	2	48.58	0	0.00	47.60	2	8,424	0.02%
2022/01/24	0	0.00	65.1	50.84	49.70	-65.1	8,670	-0.75%
2022/01/21	65.1	53.92	24	53.84	52.00	41.1	8,955	0.46%
2022/01/20	3	52.20	1	52.90	52.30	2	9,032	0.02%
2022/01/19	1	52.10	1	52.90	51.90	0	9,076	0.00%
2022/01/18	2	53.35	3	53.07	52.10	-1	9,076	-0.01%
2022/01/14	40	55.14	52	54.17	53.20	-12	9,109	-0.13%
2022/01/13	3	54.23	0	0.00	53.80	3	8,806	0.03%
2022/01/12	42	54.13	17	53.77	56.90	25	8,657	0.29%
2022/01/11	8	55.50	84.1	53.76	55.80	-76.1	8,421	-0.90%
2022/01/10	73.1	50.82	11	50.78	50.80	62.1	8,387	0.74%
2022/01/07	4	49.25	68.1	49.78	48.75	-64.1	8,596	-0.75%
2022/01/06	2	51.00	56	51.67	50.60	-54	8,989	-0.60%
2022/01/05	33	53.76	59	54.88	52.90	-26	9,010	-0.29%
2022/01/04	91.1	51.00	13	51.74	52.30	78.1	8,630	0.90%
2022/01/03	76.1	50.68	4	49.83	50.00	72.1	8,443	0.85%
2021/12/30	3	49.12	4	49.53	49.50	-1	8,383	-0.01%
2021/12/29	2	49.90	0	0.00	49.65	2	8,401	0.02%
2021/12/28	1	48.50	0	0.00	48.00	1	8,393	0.01%
2021/12/27	1	49.00	0	0.00	49.00	1	8,667	0.01%
2021/12/24	1	49.45	1	49.35	48.85	0	8,932	0.00%
2021/12/23	9	50.94	12	50.53	50.20	-3	8,908	-0.03%
2021/12/22	0	0.00	3	48.35	49.30	-3	8,773	-0.03%
2021/12/20	10	50.15	8	50.09	48.30	2	8,667	0.02%
2021/12/17	95	48.97	92	47.97	48.00	3	8,355	0.04%
2021/12/16	3	48.02	2	48.13	48.35	1	8,261	0.01%
2021/12/15	11	47.88	12	47.63	47.50	-1	8,230	-0.01%
2021/12/14	12	47.99	9	48.17	47.55	3	8,123	0.04%
2021/12/13	5	45.86	0	0.00	46.50	5	7,652	0.07%
2021/12/10	0	0.00	7	45.56	45.00	-7	7,443	-0.09%
2021/12/09	4	44.30	9	44.04	44.05	-5	7,265	-0.07%
2021/12/08	0	0.00	1	43.00	43.20	-1	7,182	-0.01%
2021/12/07	8	43.88	12	43.16	42.95	-4	7,162	-0.06%
2021/12/06	22	44.12	20	44.39	43.40	2	7,134	0.03%
2021/12/03	16	43.62	14	44.10	42.95	2	7,016	0.03%
2021/12/01	0	0.00	1	42.50	42.30	-1	6,762	-0.01%
2021/11/30	1	41.65	0	0.00	41.80	1	6,762	0.01%
2021/11/29	1	40.35	0	0.00	40.85	1	6,756	0.01%
2021/11/24	0	0.00	21	43.06	43.20	-21	6,774	-0.31%
2021/11/23	23	42.96	2	42.98	42.75	21	6,740	0.31%
2021/11/22	0	0.00	9	41.84	42.40	-9	6,683	-0.13%
2021/11/18	1	41.40	0	0.00	41.45	1	6,657	0.02%
2021/11/16	1	42.60	0	0.00	42.10	1	6,619	0.02%
2021/11/12	18	42.99	1	42.50	42.00	17	6,545	0.26%
2021/11/11	1	47.00	3	47.27	45.90	-2	6,384	-0.03%
2021/11/09	46	47.36	46	47.10	46.45	0	6,229	0.00%
2021/11/08	0	0.00	26	46.06	45.40	-26	6,130	-0.42%
2021/11/05	4	46.40	0	0.00	45.65	4	6,108	0.07%
2021/11/04	11	47.35	12	46.83	46.85	-1	6,054	-0.02%
2021/11/03	2	46.53	3	49.05	46.35	-1	5,922	-0.02%
2021/11/02	70	49.36	70	49.42	48.35	0	5,792	0.00%
2021/11/01	4	48.66	14	49.29	49.70	-10	5,363	-0.19%
2021/10/29	21	46.50	16	45.43	45.20	5	5,080	0.10%
2021/10/28	57	44.66	32	46.28	48.40	25	4,708	0.53%
2021/10/27	1	42.25	2	43.20	44.00	-1	4,418	-0.02%
2021/10/26	13	43.07	0	0.00	41.80	13	4,331	0.30%
2021/10/25	0	0.00	1	44.80	43.60	-1	4,267	-0.02%
2021/10/22	0	0.00	18	42.97	43.20	-18	4,148	-0.43%
2021/10/21	4	43.00	4	42.64	42.50	0	4,098	0.00%
2021/10/20	1	43.50	1	44.50	43.25	0	4,007	0.00%
2021/10/19	4	43.39	5	43.60	44.70	-1	3,860	-0.03%
2021/10/18	23	44.40	15	45.11	44.60	8	3,596	0.22%
2021/10/15	1	41.15	8	41.72	42.90	-7	3,142	-0.22%
2021/10/14	52	38.41	41	39.24	39.00	11	2,825	0.39%
2021/10/04	4	35.99	1	36.70	34.40	3	2,200	0.14%
2021/10/01	1	36.00	42	36.18	36.50	-41	1,906	-2.15%
2021/09/30	0	0.00	2	32.95	33.60	-2	1,626	-0.12%
2021/09/29	2	33.35	3	33.57	32.40	-1	1,612	-0.06%
2021/09/28	46	33.52	5	33.72	33.30	41	1,599	2.56%
2021/09/23	0	0.00	15	31.33	30.60	-15	1,641	-0.91%
2021/09/22	18	30.61	0	0.00	30.30	18	1,637	1.10%
2021/09/14	3	36.58	0	0.00	36.15	3	1,669	0.18%
2021/09/13	2	37.50	3	38.53	37.05	-1	1,712	-0.06%
2021/09/08	1	35.50	1	35.90	35.55	0	2,143	0.00%
2021/09/07	1	36.25	4	36.05	36.35	-3	2,240	-0.13%
2021/08/30	11	40.78	10	41.80	40.05	1	2,433	0.04%
2021/08/25	0	0.00	2	37.60	38.20	-2	2,411	-0.08%
2021/08/20	1	36.45	0	0.00	36.05	1	2,490	0.04%
2021/08/18	1	35.40	1	36.70	37.80	0	2,524	0.00%
2021/08/17	0	0.00	2	38.45	36.50	-2	2,599	-0.08%
2021/08/11	2	39.20	0.1	39.65	39.50	1.9	3,038	0.06%
2021/08/05	2	45.80	0	0.00	45.55	2	3,476	0.06%
2021/08/04	0	0.00	3	46.37	46.55	-3	3,521	-0.09%
2021/07/28	0	0.00	1.2	46.79	45.10	-1.2	3,641	-0.03%
2021/07/27	5	47.57	0	0.00	46.25	5	3,679	0.14%
2021/07/26	6	48.28	8	48.09	47.10	-2	3,679	-0.05%
2021/07/23	4	45.88	0	0.00	45.90	4	3,655	0.11%
2021/07/21	0	0.00	2	47.35	45.85	-2	3,660	-0.05%
2021/07/20	2	47.63	2	47.43	47.50	0	3,657	0.00%
2021/07/19	5	49.05	3	48.47	48.85	2	3,653	0.05%
2021/07/16	7	46.76	1	46.00	46.00	6	3,612	0.17%
2021/07/15	2	45.30	0	0.00	45.30	2	3,631	0.06%
2021/07/09	0	0.00	1	47.00	46.50	-1	3,729	-0.03%
2021/07/06	0	0.00	1	47.00	47.05	-1	4,432	-0.02%
2021/07/05	1	47.45	10	47.46	48.00	-9	4,455	-0.20%
2021/06/30	1	49.40	0	0.00	49.45	1	4,572	0.02%
2021/06/29	1	48.55	0	0.00	48.40	1	4,502	0.02%
2021/06/24	5	50.10	5	49.91	50.10	0	4,600	0.00%
2021/06/18	0.2	51.80	0	0.00	51.80	0.2	4,572	0.00%
2021/06/17	4	49.65	7	49.36	50.40	-3	4,853	-0.06%
2021/06/16	2	47.15	3	50.00	50.10	-1	4,630	-0.02%
2021/06/15	0	0.00	2	46.10	45.55	-2	4,610	-0.04%
2021/06/11	10	44.76	3	44.20	44.15	7	4,610	0.15%
2021/06/10	10	45.98	3	45.43	46.80	7	4,593	0.15%
2021/06/09	0	0.00	1	44.30	44.00	-1	4,684	-0.02%
2021/06/07	1	44.10	1	44.50	43.90	0	4,931	0.00%
2021/06/04	1	45.70	0	0.00	44.70	1	5,116	0.02%
2021/06/03	3	46.07	1	46.15	45.90	2	5,128	0.04%
2021/06/01	0.1	46.98	1	46.60	47.20	-0.9	5,136	-0.02%
2021/05/31	1	45.15	1	45.60	45.70	0	5,150	0.00%
2021/05/28	1	45.30	1	45.70	45.00	0	5,263	0.00%
2021/05/27	0	0.00	1	44.65	45.10	-1	5,266	-0.02%
2021/05/26	0	0.00	2	43.63	43.75	-2	5,269	-0.04%
2021/05/25	4	44.14	1	43.85	43.80	3	5,298	0.06%
2021/05/24	4	42.25	3	42.80	43.15	1	5,389	0.02%
2021/05/21	2	41.93	1	42.25	41.95	1	5,356	0.02%
2021/05/20	12	46.80	12	47.50	42.20	0	5,331	0.00%
2021/05/19	4	42.78	6	43.61	45.40	-2	5,201	-0.04%
2021/05/18	3	39.37	5	41.20	41.30	-2	5,140	-0.04%
2021/05/17	0	0.00	2	38.30	37.55	-2	5,103	-0.04%
2021/05/14	0	0.00	1	45.70	41.70	-1	5,068	-0.02%
2021/05/13	7	42.90	2	43.60	42.15	5	4,928	0.10%
2021/05/06	5	56.40	5	55.86	56.40	0	5,038	0.00%
2021/05/03	2	62.20	2	64.60	61.20	0	5,033	0.00%
2021/04/29	3	62.00	0	0.00	63.00	3	5,197	0.06%
2021/04/28	0	0.00	2	62.90	62.50	-2	5,278	-0.04%
2021/04/27	0	0.00	1	63.50	63.40	-1	5,366	-0.02%
2021/04/26	1	63.30	0	0.00	63.20	1	5,481	0.02%
2021/04/23	1	63.10	1	63.30	62.90	0	5,517	0.00%
2021/04/22	16	63.62	13	64.18	62.30	3	5,531	0.05%
2021/04/21	8	65.39	0	0.00	65.00	8	5,540	0.14%
2021/04/15	1	66.50	0	0.00	67.30	1	6,029	0.02%
2021/04/14	7	67.19	7	68.21	66.40	0	6,342	0.00%
2021/04/13	13	69.63	43	69.47	68.50	-30	6,342	-0.47%
2021/04/12	1	66.20	0	0.00	66.00	1	5,884	0.02%
2021/04/09	6	65.50	4	65.65	65.10	2	5,958	0.03%
2021/04/08	20	66.70	0	0.00	66.00	20	6,017	0.33%
2021/04/07	1	66.70	2	67.60	66.50	-1	6,149	-0.02%
2021/03/31	5	66.82	2	66.25	66.10	3	7,352	0.04%
2021/03/30	0	0.00	1	66.50	66.30	-1	8,696	-0.01%
2021/03/29	1	68.40	2	66.55	67.00	-1	9,031	-0.01%
2021/03/26	2	64.60	0	0.00	64.80	2	9,044	0.02%
2021/03/25	2	66.25	0	0.00	64.90	2	9,088	0.02%
2021/03/24	1	66.00	6	65.92	65.70	-5	9,087	-0.06%
2021/03/23	1	69.00	1	70.30	66.60	0	9,079	0.00%
2021/03/22	4	71.33	8	71.38	69.90	-4	9,084	-0.04%
2021/03/19	1	64.00	2	68.50	68.50	-1	8,935	-0.01%
2021/03/18	1	64.90	0	0.00	64.10	1	8,914	0.01%
2021/03/17	2	64.50	0	0.00	64.10	2	8,931	0.02%
2021/03/16	5	65.00	14	65.51	64.90	-9	8,962	-0.10%
2021/03/15	3	65.60	6	66.52	65.20	-3	9,010	-0.03%
2021/03/12	6	65.87	11	65.55	64.20	-5	8,927	-0.06%
2021/03/11	11	63.65	11	63.35	63.80	0	8,889	0.00%
2021/03/10	19	64.97	10	65.50	63.70	9	8,864	0.10%
2021/03/09	0	0.00	2	61.20	61.00	-2	8,844	-0.02%
2021/03/08	0	0.00	11	62.00	61.30	-11	8,950	-0.12%
2021/03/05	0	0.00	9	61.90	61.40	-9	9,089	-0.10%
2021/03/04	34	64.04	3	65.13	62.80	31	9,315	0.33%
2021/03/03	7	64.70	7	65.43	64.50	0	9,523	0.00%
2021/03/02	0	0.00	1	63.00	63.00	-1	9,964	-0.01%
2021/02/25	3	63.67	2	63.50	62.70	1	11,037	0.01%
2021/02/24	2	65.95	1	64.50	62.80	1	11,232	0.01%
2021/02/23	4	63.20	4	63.00	62.10	0	11,626	0.00%
2021/02/22	3	63.47	4	62.90	63.00	-1	12,275	-0.01%
2021/02/19	6	61.98	4	61.85	61.90	2	12,431	0.02%
2021/02/18	2	59.20	2	60.25	60.30	0	12,871	0.00%
2021/02/17	1	60.30	5	58.94	59.70	-4	12,989	-0.03%
2021/02/05	1	57.60	1	57.60	58.00	0	13,254	0.00%
2021/02/04	3	56.90	2	56.70	57.20	1	13,747	0.01%
2021/02/03	0	0.00	32	57.65	57.20	-32	14,188	-0.23%
2021/02/02	0	0.00	10	57.00	56.00	-10	14,354	-0.07%
2021/01/29	5	58.42	18	59.77	58.00	-13	15,826	-0.08%
2021/01/28	11	59.55	3	58.70	59.80	8	16,479	0.05%
2021/01/27	3	59.90	2	59.80	60.30	1	16,931	0.01%
2021/01/26	3	61.27	3	61.47	60.60	0	17,105	0.00%
2021/01/25	11	63.83	12	63.48	63.00	-1	17,394	-0.01%
2021/01/22	69	63.42	38	62.99	62.50	31	17,744	0.17%
2021/01/20	2	61.95	0	0.00	60.00	2	18,259	0.01%
2021/01/19	5	63.38	8	63.20	63.50	-3	18,379	-0.02%
2021/01/18	0	0.00	7	60.59	60.60	-7	18,467	-0.04%
2021/01/14	2	65.00	3	64.63	63.70	-1	18,562	-0.01%
2021/01/13	3	63.80	3	63.20	63.00	0	18,616	0.00%
2021/01/12	2	65.10	0	0.00	63.70	2	18,692	0.01%
2021/01/11	8	66.08	7	66.41	65.50	1	18,784	0.01%
2021/01/08	8	67.95	6	66.25	66.30	2	18,730	0.01%
2021/01/07	48	69.29	55	69.34	70.10	-7	18,616	-0.04%
2021/01/06	3	66.10	41	65.69	63.80	-38	19,991	-0.19%
2021/01/05	6	70.40	3	68.70	68.50	3	21,261	0.01%
2021/01/04	10	70.76	8	70.73	69.00	2	21,267	0.01%
2020/12/31	3	69.07	6	69.25	70.10	-3	21,437	-0.01%
2020/12/30	6	70.98	3	71.20	69.20	3	21,684	0.01%
2020/12/29	34	72.43	20	72.97	71.00	14	21,788	0.06%
2020/12/28	14	69.92	6	71.10	69.70	8	21,406	0.04%
2020/12/25	33	71.56	14	74.04	70.30	19	21,490	0.09%
2020/12/24	74	70.62	77	71.11	72.60	-3	20,907	-0.01%
2020/12/23	37	65.25	10	66.34	67.40	27	19,635	0.14%
2020/12/22	7	64.01	9	62.20	61.30	-2	19,452	-0.01%
2020/12/21	1	62.00	5	62.74	64.30	-4	19,598	-0.02%
2020/12/18	2	62.30	7	62.41	62.60	-5	19,786	-0.03%
2020/12/17	7	61.47	3	61.80	62.10	4	19,778	0.02%
2020/12/16	31	63.12	24	62.68	62.10	7	19,790	0.04%
2020/12/15	3	61.47	3	63.10	61.40	0	19,793	0.00%
2020/12/14	6	61.35	8	61.84	62.60	-2	19,720	-0.01%
2020/12/11	26	59.21	24	59.07	59.80	2	19,753	0.01%
2020/12/10	3	61.13	0	0.00	60.50	3	19,838	0.02%
2020/12/08	2	62.50	3	63.10	62.50	-1	19,954	-0.01%
2020/12/07	4	62.08	7	62.14	62.90	-3	20,155	-0.01%
2020/12/04	4	62.00	2	62.10	61.80	2	20,524	0.01%
2020/12/03	11	63.62	10	63.83	62.10	1	20,781	0.00%
2020/12/02	0	0.00	1	63.10	62.30	-1	21,149	0.00%
2020/12/01	2	64.35	0	0.00	63.60	2	22,532	0.01%
2020/11/30	38	67.01	40	66.74	65.50	-2	22,888	-0.01%
2020/11/27	2	65.00	4	65.48	65.70	-2	22,916	-0.01%
2020/11/26	8	66.04	11	66.15	64.60	-3	22,788	-0.01%
2020/11/25	69	65.38	76.1	64.95	65.50	-7.1	22,333	-0.03%
2020/11/24	65	62.44	58	62.40	63.30	7	21,546	0.03%
2020/11/23	9	61.94	29	61.72	60.80	-20	21,285	-0.09%
2020/11/20	87	62.98	86	62.36	61.60	1	21,093	0.00%
2020/11/19	89	60.87	103	61.11	60.60	-14	20,626	-0.07%	大賣/
2020/11/18	11	58.46	14	58.51	58.40	-3	20,001	-0.01%
2020/11/17	68	59.78	38	59.62	58.10	30	19,821	0.15%
2020/11/16	7	57.51	7	58.10	57.00	0	19,490	0.00%
2020/11/13	6	57.47	12	57.70	58.20	-6	19,528	-0.03%
2020/11/12	36	55.32	30	55.62	58.70	6	19,415	0.03%
2020/11/11	107	58.68	117	59.12	57.50	-10	19,038	-0.05%	大買/大賣/
2020/11/10	48.2	63.84	30	64.42	63.60	18.2	18,794	0.10%
2020/11/09	9.3	64.26	8	64.60	65.20	1.3	18,547	0.01%
2020/11/06	122.6	64.61	147	64.59	61.80	-24.5	18,159	-0.13%	大買/大賣/
2020/11/05	73	61.93	55	61.94	63.50	18	17,342	0.10%
2020/11/04	16	58.83	17	58.38	57.80	-1	16,906	-0.01%
2020/11/03	8	57.71	8	57.80	57.00	0	16,565	0.00%
2020/11/02	8	56.44	11	56.54	57.90	-3	16,671	-0.02%
2020/10/30	9	61.48	5	60.90	57.20	4	16,486	0.02%
2020/10/29	35	64.01	33	63.28	62.00	2	16,236	0.01%
2020/10/28	6	64.95	0	0.00	62.30	6	15,834	0.04%
2020/10/27	4	65.30	48	65.38	64.90	-44	15,895	-0.28%
2020/10/26	18	61.31	7	61.14	63.80	11	15,799	0.07%
2020/10/23	30	56.51	29	56.78	58.00	1	15,662	0.01%
2020/10/22	15	56.41	1	55.00	55.60	14	15,608	0.09%
2020/10/21	23	57.00	37	56.58	56.10	-14	15,547	-0.09%
2020/10/20	20	57.69	23	57.81	58.30	-3	15,478	-0.02%
2020/10/19	8	58.18	5	57.60	59.50	3	15,380	0.02%
2020/10/16	32	55.10	0	0.00	55.10	32	15,211	0.21%
2020/10/15	2	55.55	5	55.82	56.00	-3	15,133	-0.02%
2020/10/14	27	56.98	34.2	56.40	57.00	-7.2	15,022	-0.05%
2020/10/13	10	50.60	19	52.20	54.00	-9	13,391	-0.07%
2020/10/12	1	49.10	6	49.10	49.10	-5	12,395	-0.04%
2020/10/08	16	44.24	20	44.25	44.65	-4	12,583	-0.03%
2020/10/07	1	40.00	1	40.30	40.60	0	12,553	0.00%
2020/10/06	1	38.45	8	39.32	38.50	-7	12,343	-0.06%
2020/10/05	2	36.70	8	36.98	37.00	-6	12,131	-0.05%
2020/09/30	0	0.00	1	37.45	36.60	-1	12,296	-0.01%
2020/09/29	1	35.80	1	35.70	35.75	0	12,084	0.00%
2020/09/28	3	35.82	5	36.03	35.70	-2	12,033	-0.02%
2020/09/25	17	35.98	10	36.52	35.10	7	11,931	0.06%
2020/09/24	16	38.83	18	38.66	37.50	-2	11,731	-0.02%
2020/09/23	1	38.35	6	38.18	40.00	-5	11,468	-0.04%
2020/09/22	0	0.00	10	37.30	37.30	-10	11,208	-0.09%
2020/09/18	2	38.53	1	38.05	37.90	1	11,110	0.01%
2020/09/17	10	38.75	0	0.00	38.50	10	11,008	0.09%
2020/09/16	4	38.88	24	38.57	38.45	-20	10,878	-0.18%
2020/09/15	25	37.65	3	37.85	37.45	22	10,737	0.20%
2020/09/14	7	36.41	4	36.93	36.65	3	10,560	0.03%
2020/09/11	4	38.34	2	37.43	37.50	2	10,417	0.02%
2020/09/10	5	39.38	4	39.13	39.05	1	10,243	0.01%
2020/09/09	6	38.43	3	38.78	38.65	3	9,950	0.03%
2020/09/08	4	37.30	7	37.82	37.30	-3	9,448	-0.03%
2020/09/07	34	42.48	25	40.38	39.30	9	9,115	0.10%
2020/09/04	37	44.41	60	44.57	43.10	-23	8,572	-0.27%
2020/09/03	5	41.55	17	42.81	43.00	-12	7,056	-0.17%
2020/09/02	2	38.23	5	38.77	39.10	-3	6,524	-0.05%
2020/09/01	4	37.16	3	37.15	36.75	1	6,229	0.02%
2020/08/31	6	36.92	6	37.10	36.90	0	6,088	0.00%
2020/08/28	2	35.05	3	35.57	34.85	-1	5,950	-0.02%
2020/08/27	7	35.93	1	35.25	35.25	6	5,908	0.10%
2020/08/26	1	36.50	1	37.05	36.25	0	5,849	0.00%
2020/08/25	5	36.94	3	37.13	36.90	2	5,790	0.03%
2020/08/24	6	36.15	20	36.41	36.50	-14	5,684	-0.25%
2020/08/21	1	36.10	0	0.00	35.95	1	5,622	0.02%
2020/08/20	8	35.06	12	35.63	35.45	-4	5,564	-0.07%
2020/08/19	24	38.33	7	37.81	36.80	17	5,364	0.32%
2020/08/18	21	40.32	16	40.26	39.80	5	5,178	0.10%
2020/08/17	10	39.43	10	39.38	39.70	0	4,976	0.00%
2020/08/14	8	39.52	7	39.09	39.50	1	4,826	0.02%
2020/08/12	11	38.15	28	37.81	38.85	-17	4,472	-0.38%
2020/08/11	23	36.99	20	36.86	36.75	3	4,272	0.07%
2020/08/10	25	39.22	20	38.93	38.70	5	4,077	0.12%
2020/08/07	9	37.57	25	37.69	37.25	-16	3,817	-0.42%
2020/08/06	19	37.61	10	37.40	36.70	9	3,659	0.25%
2020/08/05	12	40.62	6	41.02	40.45	6	3,343	0.18%
2020/08/04	1	39.70	5	41.28	41.50	-4	3,188	-0.13%
2020/08/03	13	39.74	11	39.98	39.80	2	3,011	0.07%
2020/07/31	7	40.21	20	40.61	40.60	-13	2,780	-0.47%
2020/07/30	3.3	37.80	2	40.70	40.90	1.3	2,530	0.05%
2020/07/29	6	36.57	1	37.25	37.25	5	2,414	0.21%
2020/07/28	15	33.62	0	0.00	33.90	15	2,332	0.64%
2020/07/27	4	35.00	0	0.00	33.60	4	2,287	0.17%
2020/07/24	2	35.00	0	0.00	35.00	2	2,246	0.09%
2020/07/23	5	34.71	0	0.00	36.30	5	2,184	0.23%
2020/07/22	6	35.55	0	0.00	35.25	6	2,137	0.28%
2020/07/21	4	36.10	11	36.10	35.60	-7	2,096	-0.33%
2020/07/20	15	33.95	45	33.69	35.80	-30	2,049	-1.46%
2020/07/17	0	0.00	10	34.90	33.30	-10	1,966	-0.51%
2020/07/16	14	36.22	8	36.81	35.95	6	1,876	0.32%
2020/07/15	3	36.12	1	36.05	37.15	2	1,433	0.14%
2020/07/14	32	32.75	1	30.25	33.80	31	1,150	2.69%
2020/07/13	2	31.55	5	31.03	31.55	-3	895	-0.34%
2020/07/10	7	29.54	10	28.00	28.70	-3	759	-0.39%
2020/07/09	0	0.00	7	27.55	28.75	-7	650	-1.08%
2020/07/08	106	26.68	100	26.51	26.50	6	413	1.45%	大買/
2020/07/07	3	24.18	0	0.00	24.30	3	301	0.99%
2020/07/06	3	24.40	0	0.00	24.30	3	291	1.03%
2020/06/19	0	0.00	1	22.90	22.95	-1	281	-0.36%
2020/06/16	1	22.70	0	0.00	22.75	1	284	0.35%
2020/05/22	0	0.00	1	20.75	20.60	-1	355	-0.28%
2020/05/07	0	0.00	1	20.55	20.50	-1	363	-0.27%
2020/05/06	1	20.15	0	0.00	20.05	1	366	0.27%
2020/01/20	0	0.00	1	23.65	23.60	-1	606	-0.16%
2020/01/08	4	23.23	3	22.95	22.95	1	576	0.17%
2019/12/30	0	0.00	2	24.25	24.00	-2	536	-0.37%
2019/12/27	2	23.40	2	23.80	23.70	0	507	0.00%
2019/12/26	2	24.15	5	23.35	24.05	-3	468	-0.64%
2019/12/23	0	0.00	5	22.05	22.00	-5	379	-1.32%
2019/12/04	0	0.00	2	22.58	22.55	-2	344	-0.58%
2019/12/02	0	0.00	22	22.60	22.60	-22	342	-6.43%
2019/11/26	21	22.45	0	0.00	22.40	21	306	6.86%
2019/11/25	2	21.80	0	0.00	22.00	2	285	0.70%
2019/11/22	9	21.65	0	0.00	21.60	9	273	3.29%
2019/11/20	1	21.45	0	0.00	21.45	1	271	0.37%
2019/11/05	1	22.45	0	0.00	22.25	1	269	0.37%
2019/10/29	0	0.00	1	21.05	21.05	-1	185	-0.54%
2019/10/08	0	0.00	0	21.65	21.65	0	229	0.00%
2019/09/16	1	21.75	0	0.00	21.75	1	316	0.32%
2019/07/29	2	22.50	2	22.45	21.90	0	687	0.00%
2019/07/11	1	21.45	0	0.00	21.25	1	834	0.12%
2019/07/08	2	24.25	2	24.40	23.95	0	904	0.00%
2019/07/05	6	24.13	4	23.98	23.85	2	953	0.21%
2019/05/21	1	24.30	1	24.15	23.90	0	1,244	0.00%
2019/05/17	1	24.15	1	23.95	24.00	0	1,225	0.00%
2019/05/16	2	24.70	7	24.63	24.55	-5	1,231	-0.41%
2019/05/15	0	0.00	4	23.55	23.55	-4	1,196	-0.33%
2019/05/13	0	0.00	2	23.05	23.00	-2	1,179	-0.17%
2019/05/10	1	23.90	0	0.00	24.10	1	1,148	0.09%
2019/05/09	5	24.10	1	24.10	24.00	4	1,131	0.35%
2019/05/08	6	24.87	74	24.62	24.75	-68	1,102	-6.17%
2019/05/07	70	26.38	3	26.40	25.15	67	1,090	6.14%
2019/05/06	4	25.24	3	26.15	25.35	1	1,015	0.10%
2019/05/03	11	26.14	0	0.00	25.90	11	998	1.10%
2019/04/25	0	0.00	1	24.75	24.75	-1	903	-0.11%
2019/04/23	1	24.70	0	0.00	24.70	1	903	0.11%
2019/04/17	0	0.00	1	25.30	25.30	-1	880	-0.11%
2019/04/16	1	25.95	0	0.00	25.70	1	857	0.12%
2019/04/11	7	24.95	1	24.65	24.65	6	732	0.82%
2019/04/01	1	23.90	1	23.95	23.45	0	688	0.00%
2019/02/15	1	22.80	1	22.80	22.70	0	537	0.00%
2019/02/11	0	0.00	1	21.10	21.00	-1	502	-0.20%
2019/01/24	1	22.70	0	0.00	22.50	1	505	0.20%
2018/12/27	3	20.25	3	20.50	20.55	0	514	0.00%
2018/12/05	0	0.00	3	21.80	21.75	-3	660	-0.45%
2018/12/04	0	0.00	2	22.70	22.65	-2	663	-0.30%
2018/12/03	8	22.10	8	22.59	23.00	0	667	0.00%
2018/11/29	2	22.30	3	22.35	21.50	-1	658	-0.15%
2018/11/28	1	22.05	1	22.20	21.85	0	698	0.00%
2018/11/27	1	21.75	1	21.90	21.80	0	707	0.00%
2018/11/23	6	21.75	6	21.96	21.60	0	810	0.00%
2018/11/06	2	19.10	2	18.95	18.25	0	796	0.00%
2018/10/15	2	19.70	0	0.00	19.75	2	801	0.25%
2018/10/03	0	0.00	1	23.00	23.00	-1	767	-0.13%
2018/09/27	0	0.00	1	23.80	23.80	-1	767	-0.13%
2018/09/26	1	23.95	0	0.00	23.95	1	767	0.13%
2018/09/19	3	24.48	5	24.45	24.30	-2	758	-0.26%
2018/09/18	5	24.18	3	23.83	23.70	2	721	0.28%
2018/09/13	1	23.80	1	24.00	24.05	0	700	0.00%
2018/09/12	0	0.00	1	23.55	23.55	-1	690	-0.14%
2018/09/11	0	0.00	1	23.70	23.70	-1	690	-0.14%
2018/09/07	1	24.25	0	0.00	23.55	1	681	0.15%
2018/09/06	1	24.25	2	24.38	24.00	-1	672	-0.15%
2018/09/04	5	24.63	3	24.70	24.60	2	679	0.29%
2018/09/03	1	24.30	0	0.00	23.85	1	620	0.16%
2018/08/31	4	24.56	4	24.60	24.25	0	602	0.00%
2018/08/27	0	0.00	2	23.80	23.60	-2	514	-0.39%
2018/08/23	2	22.50	0	0.00	22.85	2	494	0.40%
2018/07/26	1	22.00	1	22.20	22.20	0	1,492	0.00%
2018/06/20	0	0.00	1	23.05	23.05	-1	2,505	-0.04%
2018/06/13	0	0.00	1	24.00	24.00	-1	2,524	-0.04%
2018/06/11	0	0.00	1	23.70	23.70	-1	2,540	-0.04%
2018/06/08	0	0.00	10	23.70	23.80	-10	2,550	-0.39%
2018/06/07	10	24.20	0	0.00	24.10	10	2,563	0.39%
2018/06/04	0	0.00	5	24.50	24.30	-5	2,553	-0.20%
2018/05/31	0	0.00	2	25.10	24.40	-2	2,534	-0.08%
2018/05/17	9	26.17	2	26.65	25.30	7	2,302	0.30%
2018/05/16	2	27.43	4	26.65	26.10	-2	2,188	-0.09%
2018/05/15	2	26.10	1	26.35	26.85	1	2,117	0.05%
2018/05/14	1	26.10	0	0.00	25.85	1	2,062	0.05%
2018/05/11	4	25.28	1	25.45	25.45	3	2,012	0.15%
2018/05/10	3	26.38	4	27.45	24.85	-1	1,940	-0.05%
2018/05/04	1	25.30	0	0.00	24.70	1	1,724	0.06%
2018/05/03	5	27.09	3	27.18	25.40	2	1,667	0.12%
2018/04/30	7	26.05	0	0.00	25.75	7	1,428	0.49%
2018/04/26	0	0.00	2	25.90	24.80	-2	1,241	-0.16%
2018/04/25	1	25.80	1	25.90	25.45	0	1,154	0.00%
2018/04/23	4	25.90	7	25.75	25.30	-3	996	-0.30%
2018/04/20	2	23.50	2	23.68	24.95	0	862	0.00%
2018/04/19	6	23.28	5	23.54	23.70	1	739	0.14%
2018/04/13	0	0.00	6	21.85	21.50	-6	580	-1.03%
2018/04/12	3	22.65	2	22.43	22.50	1	558	0.18%
2018/04/11	61	23.34	56	22.96	22.85	5	543	0.92%
2018/03/21	1	23.30	1	23.00	23.00	0	527	0.00%
2018/03/20	2	22.90	2	23.05	22.90	0	518	0.00%
2018/03/19	1	23.35	1	22.55	22.55	0	522	0.00%
2018/03/15	1	23.25	2	23.20	23.30	-1	509	-0.20%
2018/03/14	1	23.05	0	0.00	22.40	1	489	0.20%
2018/03/13	1	22.20	1	22.40	22.25	0	487	0.00%
2018/03/12	0	0.00	1	21.50	22.65	-1	477	-0.21%
2018/03/07	4	20.25	0	0.00	20.25	4	466	0.86%
2018/02/06	15	19.75	0	0.00	20.05	15	1,292	1.16%
2018/02/02	0	0.00	5	22.05	22.00	-5	1,411	-0.35%
2018/01/26	0	0.00	5	22.60	22.50	-5	1,462	-0.34%
2018/01/25	1	22.80	5	22.65	22.70	-4	1,471	-0.27%
2018/01/24	1	22.90	1	22.80	22.80	0	1,484	0.00%
2018/01/22	5	23.80	0	0.00	23.85	5	1,504	0.33%
2018/01/19	0	0.00	6	22.90	22.90	-6	1,570	-0.38%
2018/01/12	0	0.00	2	23.25	23.25	-2	1,739	-0.11%
2018/01/09	2	23.30	0	0.00	23.25	2	1,829	0.11%
2018/01/04	0	0.00	2	24.10	24.50	-2	1,960	-0.10%
2018/01/03	2	23.85	0	0.00	24.00	2	1,970	0.10%