安集 (6477)-凱基-彰化券商分點個股進出

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
38.20
漲跌
▲0.50
漲幅
+1.33%
成交量
696張
產業
上市光電類股
403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

安集 (6477)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/04/16	1	37.50	0	0.00	37.20	1	918	0.11%
2024/04/15	2	38.90	0	0.00	38.85	2	901	0.22%
2024/04/11	1	39.85	3	40.20	39.70	-2	884	-0.23%
2024/04/10	2	39.75	0	0.00	39.60	2	871	0.23%
2024/04/09	2	38.83	0	0.00	38.95	2	849	0.24%
2024/04/02	0	0.00	2	39.83	39.90	-2	822	-0.24%
2024/04/01	1	40.40	0	0.00	40.40	1	813	0.12%
2024/03/28	0	0.00	44	40.26	40.80	-44	799	-5.50%
2024/03/27	4	40.55	0	0.00	40.45	4	789	0.51%
2024/03/26	1	41.55	0	0.00	41.35	1	781	0.13%
2024/03/25	41	40.85	0	0.00	40.85	41	798	5.14%
2024/03/22	5	41.80	2	41.80	40.85	3	790	0.38%
2024/03/21	2	42.40	0	0.00	42.35	2	732	0.27%
2024/03/20	0	38.97	0	0.00	38.55	0	644	0.00%
2024/03/18	0	0.00	1	39.45	39.55	-1	648	-0.15%
2024/03/15	0	0.00	1	38.75	38.75	-1	641	-0.16%
2024/03/12	1	40.50	0	0.00	39.90	1	625	0.16%
2024/03/11	1	40.40	2	40.25	40.15	-1	614	-0.16%
2024/03/08	1	38.00	2	38.40	38.00	-1	577	-0.17%
2024/03/07	2	39.10	0	0.00	38.95	2	571	0.35%
2024/03/01	2	39.78	0	0.00	39.75	2	547	0.37%
2024/02/29	0	0.00	3	38.47	39.45	-3	521	-0.58%
2024/02/22	1	38.25	0	0.00	37.65	1	489	0.20%
2024/02/21	0	0.00	1	38.60	38.65	-1	490	-0.21%
2024/02/19	2	37.85	1	37.80	37.65	1	475	0.21%
2024/02/15	0	0.00	1	36.70	36.70	-1	476	-0.21%
2024/02/05	1	35.95	1	35.95	35.90	0	474	0.00%
2024/01/31	1	37.00	0	0.00	36.90	1	477	0.21%
2024/01/26	1	37.80	0	0.00	37.65	1	483	0.21%
2024/01/02	0	0.00	1	38.60	38.60	-1	579	-0.17%
2023/12/28	1	38.15	0	0.00	38.15	1	588	0.17%
2023/12/27	0	0.00	2	38.40	38.10	-2	588	-0.34%
2023/12/22	2	38.43	0	0.00	38.25	2	588	0.34%
2023/12/20	0	0.00	1	39.50	39.20	-1	574	-0.17%
2023/12/15	2	39.20	3	39.40	38.95	-1	524	-0.19%
2023/12/14	0	0.00	1	38.20	37.50	-1	507	-0.20%
2023/12/13	1	37.20	0.3	37.35	37.15	0.7	500	0.14%
2023/12/08	1	38.00	0	38.10	37.95	1	511	0.19%
2023/12/06	3	38.70	1	38.40	38.30	2	520	0.38%
2023/11/23	1	38.00	0	0.00	38.05	1	502	0.20%
2023/11/20	0	0.00	1	37.65	37.60	-1	504	-0.20%
2023/11/13	1	36.40	0	0.00	36.05	1	503	0.20%
2023/11/06	0	0.00	0.1	37.30	37.50	-0.1	519	-0.01%
2023/10/31	0	0.00	1	37.30	36.85	-1	546	-0.18%
2023/10/30	0	0.00	2	38.00	38.05	-2	539	-0.37%
2023/10/25	0	0.00	1	36.70	36.60	-1	510	-0.20%
2023/10/24	0	0.00	1	36.35	36.45	-1	515	-0.19%
2023/10/19	1	35.80	1	36.00	36.00	0	516	0.00%
2023/10/16	1	37.50	0	37.10	37.10	1	551	0.18%
2023/10/13	0	0.00	2	38.10	37.15	-2	570	-0.35%
2023/10/11	1	37.50	0	0.00	36.80	1	581	0.17%
2023/10/06	2	39.08	0	0.00	38.80	2	583	0.34%
2023/10/05	0	0.00	1.1	39.69	39.65	-1.1	593	-0.19%
2023/10/02	1	40.05	1	40.65	40.70	0	617	0.00%
2023/09/28	1	40.10	0	0.00	40.05	1	626	0.16%
2023/09/27	0	0.00	2	40.40	39.95	-2	644	-0.31%
2023/09/25	0	0.00	6	40.35	40.30	-6	662	-0.91%
2023/09/20	1	40.30	0	0.00	40.20	1	684	0.15%
2023/09/19	0	0.00	1	40.30	40.30	-1	692	-0.14%
2023/09/15	1	41.85	0	0.00	42.00	1	704	0.14%
2023/09/14	0	0.00	2	41.25	41.15	-2	751	-0.27%
2023/09/11	1	40.60	0	0.00	40.15	1	791	0.13%
2023/09/07	1	42.40	0	0.00	42.05	1	802	0.12%
2023/09/04	1	42.60	0	0.00	42.60	1	887	0.11%
2023/09/01	0	0.00	1	43.55	43.25	-1	900	-0.11%
2023/08/30	1	42.75	0	0.00	42.75	1	932	0.11%
2023/08/29	1	43.00	0	0.00	42.95	1	954	0.10%
2023/08/28	0	0.00	0.2	42.50	42.40	-0.2	953	-0.02%
2023/08/17	0	0.00	1	40.95	41.95	-1	1,044	-0.10%
2023/08/14	0	0.00	10.1	40.91	40.65	-10.1	1,099	-0.91%
2023/08/10	0	0.00	2	41.70	41.60	-2	1,130	-0.18%
2023/08/08	0	0.00	5	42.81	42.45	-5	1,197	-0.42%
2023/08/07	2	42.13	3	42.80	43.05	-1	1,263	-0.08%
2023/07/31	0	0.00	1	45.65	45.60	-1	1,459	-0.07%
2023/07/28	5	46.00	0	0.00	46.00	5	1,554	0.32%
2023/07/27	0	0.00	1	46.20	46.10	-1	1,616	-0.06%
2023/07/25	0	0.00	8	45.51	45.35	-8	1,772	-0.45%
2023/07/24	1	44.85	2	44.85	44.75	-1	1,823	-0.05%
2023/07/21	4	45.51	5	46.21	45.60	-1	1,916	-0.05%
2023/07/20	3	47.35	0	0.00	47.75	3	1,977	0.15%
2023/07/18	1	48.50	0	0.00	48.40	1	2,106	0.05%
2023/07/17	0	0.00	2	49.80	49.65	-2	2,266	-0.09%
2023/07/14	0	0.00	5	48.90	48.60	-5	2,781	-0.18%
2023/07/13	6	48.76	2	48.60	48.60	4	3,028	0.13%
2023/07/12	4	49.68	0	0.00	49.35	4	3,068	0.13%
2023/07/11	0	0.00	1	50.60	50.40	-1	3,136	-0.03%
2023/07/10	0	0.00	1	50.10	49.85	-1	3,302	-0.03%
2023/07/04	6	50.75	0	0.00	50.10	6	3,911	0.15%
2023/07/03	1	50.40	0	0.00	51.00	1	3,977	0.03%
2023/06/30	1	50.80	2	50.90	50.80	-1	3,980	-0.03%
2023/06/27	0	0.00	3	50.00	49.80	-3	4,028	-0.07%
2023/06/21	1	50.80	0	0.00	50.60	1	4,080	0.02%
2023/06/20	4	50.16	5	51.28	50.80	-1	4,090	-0.02%
2023/06/16	10	49.80	5	50.38	49.70	5	4,119	0.12%
2023/06/15	0	0.00	2	49.15	48.95	-2	4,244	-0.05%
2023/06/13	0	0.00	1	48.85	48.85	-1	4,403	-0.02%
2023/06/12	2	49.05	2.1	49.30	49.05	-0.1	4,454	0.00%
2023/06/09	8	50.27	0	0.00	50.20	8	4,477	0.18%
2023/06/08	2	51.70	1	52.10	51.60	1	4,456	0.02%
2023/06/07	1.1	51.53	1	52.30	51.60	0.1	4,466	0.00%
2023/06/06	1	51.50	0	0.00	51.50	1	4,488	0.02%
2023/06/05	0	0.00	2	52.45	52.20	-2	4,500	-0.04%
2023/06/02	2	51.50	0	0.00	51.60	2	4,496	0.04%
2023/05/31	0	0.00	1	51.80	51.90	-1	4,513	-0.02%
2023/05/29	0	0.00	6	51.40	51.40	-6	4,508	-0.13%
2023/05/25	2	50.80	0	0.00	50.70	2	4,511	0.04%
2023/05/24	1	51.50	0	0.00	51.50	1	4,524	0.02%
2023/05/23	6	51.20	0	0.00	51.70	6	4,529	0.13%
2023/05/19	3	50.30	0	0.00	50.30	3	4,549	0.07%
2023/05/18	1	51.00	2	51.20	51.30	-1	4,626	-0.02%
2023/05/17	0	0.00	1	51.60	51.40	-1	4,653	-0.02%
2023/05/15	0	0.00	6	50.08	50.10	-6	4,632	-0.13%
2023/05/12	3	49.50	0	0.00	49.50	3	4,619	0.06%
2023/05/11	4	49.40	9	49.83	48.70	-5	4,590	-0.11%
2023/05/10	5	51.66	1	51.60	51.40	4	4,522	0.09%
2023/05/09	8	51.11	1	54.30	51.40	7	4,495	0.16%
2023/05/08	1	55.20	1	55.20	55.30	0	4,395	0.00%
2023/05/05	0.1	57.00	4	55.40	55.20	-3.9	4,376	-0.09%
2023/05/04	0	0.00	3	57.07	57.20	-3	4,337	-0.07%
2023/05/03	0	0.00	1	56.80	56.70	-1	4,267	-0.02%
2023/05/02	5	56.36	2	56.00	56.70	3	4,232	0.07%
2023/04/28	0	0.00	2	54.15	54.30	-2	4,102	-0.05%
2023/04/27	7	53.93	0	0.00	53.40	7	4,082	0.17%
2023/04/26	0	0.00	1	54.30	54.90	-1	4,034	-0.02%
2023/04/24	6	53.10	1	53.20	53.50	5	3,891	0.13%
2023/04/21	14	53.98	2	55.15	52.40	12	3,905	0.31%
2023/04/20	5	55.70	3	54.90	54.90	2	3,803	0.05%
2023/04/19	20	57.75	23	57.48	57.00	-3	3,637	-0.08%
2023/04/18	4	56.38	2	57.20	54.80	2	3,121	0.06%
2023/04/17	3	55.00	5	54.40	54.60	-2	2,928	-0.07%
2023/04/14	2	55.30	3	55.73	54.90	-1	2,932	-0.03%
2023/04/13	2	55.55	4	55.18	55.40	-2	2,855	-0.07%
2023/04/12	3	54.17	4	53.63	54.70	-1	2,680	-0.04%
2023/04/11	1	51.80	1	52.40	52.40	0	2,461	0.00%
2023/04/10	12	52.27	1	51.90	51.80	11	2,433	0.45%
2023/04/07	10	52.98	14	53.39	53.40	-4	2,341	-0.17%
2023/04/06	3	50.33	7	50.73	50.80	-4	2,132	-0.19%
2023/03/30	0	0.00	4	48.75	48.95	-4	2,061	-0.19%
2023/03/29	1	47.95	0	0.00	47.90	1	2,037	0.05%
2023/03/28	4	47.70	0	0.00	47.60	4	2,058	0.19%
2023/03/27	4	49.90	0	0.00	48.55	4	2,054	0.19%
2023/03/23	0	49.10	0	0.00	48.70	0	2,034	0.00%
2023/03/21	1	50.00	4	50.08	49.35	-3	2,072	-0.14%
2023/03/20	5	49.86	1	50.20	50.10	4	2,157	0.19%
2023/03/17	9	48.78	11	48.70	49.00	-2	2,376	-0.08%
2023/03/16	1	49.00	1	47.80	46.95	0	2,416	0.00%
2023/03/08	0	0.00	1	48.70	48.70	-1	2,497	-0.04%
2023/03/07	1	48.30	0	0.00	48.50	1	2,485	0.04%
2023/03/03	1	47.05	0	0.00	47.00	1	2,466	0.04%
2023/02/23	6	48.42	1	48.50	48.50	5	2,504	0.20%
2023/02/21	0	0.00	2	48.00	48.00	-2	2,575	-0.08%
2023/02/16	2	48.20	1	48.45	48.05	1	2,955	0.03%
2023/02/15	2	47.00	3	47.50	48.05	-1	2,918	-0.03%
2023/02/14	0	0.00	1	46.30	45.85	-1	2,899	-0.03%
2023/02/09	1	46.40	0	0.00	46.15	1	2,949	0.03%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/02	3	47.17	1	48.10	47.35	2	3,022	0.07%
2023/02/01	1	47.20	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	3	47.00	46.85	-3	3,024	-0.10%
2023/01/17	0	0.00	1	44.60	44.75	-1	3,034	-0.03%
2023/01/16	1	44.25	1	44.40	44.20	0	3,039	0.00%
2023/01/13	1	44.80	0	0.00	44.70	1	3,045	0.03%
2023/01/11	3	45.63	0	0.00	46.30	3	3,100	0.10%
2023/01/05	0	0.00	2	48.60	47.65	-2	3,123	-0.06%
2023/01/04	7	48.19	5	48.02	48.10	2	3,098	0.06%
2022/12/29	2	45.53	4	45.50	45.35	-2	3,110	-0.06%
2022/12/28	0	0.00	1	47.20	46.30	-1	3,171	-0.03%
2022/12/27	2	46.45	0	0.00	46.85	2	3,176	0.06%
2022/12/26	5	46.94	7	47.02	46.85	-2	3,175	-0.06%
2022/12/21	1	45.00	0	0.00	44.30	1	3,228	0.03%
2022/12/20	1	46.45	0	0.00	44.50	1	3,250	0.03%
2022/12/15	1	48.65	0	0.00	48.80	1	3,304	0.03%
2022/12/14	1	48.10	0	0.00	48.70	1	3,301	0.03%
2022/12/13	1	47.95	0	0.00	47.80	1	3,281	0.03%
2022/12/12	4	50.36	2	49.15	49.15	2	3,254	0.06%
2022/12/09	6	50.90	6	51.22	49.70	0	3,136	0.00%
2022/12/08	0	0.00	2	48.90	48.20	-2	2,828	-0.07%
2022/12/07	2	47.35	0	0.00	47.45	2	2,731	0.07%
2022/12/06	0	0.00	2	48.90	47.30	-2	2,718	-0.07%
2022/12/02	1	48.25	2	48.00	48.55	-1	2,755	-0.04%
2022/12/01	3	46.80	5	46.86	46.50	-2	2,629	-0.08%
2022/11/30	1	46.30	0	0.00	46.65	1	2,665	0.04%
2022/11/25	3	46.10	0	0.00	45.60	3	2,853	0.11%
2022/11/23	0	0.00	5	45.11	45.25	-5	3,180	-0.16%
2022/11/22	0	0.00	4	45.20	45.20	-4	3,321	-0.12%
2022/11/18	1	46.00	0	0.00	45.95	1	3,457	0.03%
2022/11/17	1	46.60	1	46.85	47.10	0	3,427	0.00%
2022/11/16	30	47.75	20	47.13	47.20	10	3,435	0.29%
2022/11/15	9	45.55	13	46.77	47.95	-4	3,462	-0.12%
2022/11/11	11	42.93	36	43.07	42.45	-25	3,660	-0.68%
2022/11/10	17	42.25	0	0.00	42.65	17	3,812	0.45%
2022/11/09	11	43.30	0	0.00	43.25	11	3,903	0.28%
2022/11/08	2	44.53	0	0.00	43.75	2	3,919	0.05%
2022/11/04	0	0.00	1	44.35	44.65	-1	4,022	-0.02%
2022/11/01	1	42.35	1	42.75	42.80	0	4,405	0.00%
2022/10/31	1	42.35	0	0.00	41.95	1	4,427	0.02%
2022/10/28	1	43.05	2	42.58	42.65	-1	4,475	-0.02%
2022/10/24	0	0.00	1	42.85	42.10	-1	4,802	-0.02%
2022/10/20	1	44.00	0	0.00	43.25	1	4,944	0.02%
2022/10/19	2	44.33	2	44.28	43.80	0	4,975	0.00%
2022/10/12	0	0.00	2	44.30	44.60	-2	5,333	-0.04%
2022/10/05	1	46.00	2	46.10	45.95	-1	5,471	-0.02%
2022/10/04	0	0.00	4	44.89	45.40	-4	5,536	-0.07%
2022/10/03	3	43.50	0	0.00	43.20	3	5,586	0.05%
2022/09/23	1	52.80	0	0.00	50.60	1	7,174	0.01%
2022/09/21	0	0.00	0.2	53.70	53.00	-0.2	7,651	0.00%
2022/09/20	3	54.80	0	0.00	54.60	3	8,209	0.04%
2022/09/19	2	55.10	1	55.10	54.40	1	8,494	0.01%
2022/09/16	0	0.00	1	55.70	55.60	-1	8,558	-0.01%
2022/09/15	3	55.30	1	56.50	54.50	2	8,572	0.02%
2022/09/14	1	55.80	0	0.00	56.00	1	8,637	0.01%
2022/09/12	0	0.00	2	57.30	57.50	-2	8,605	-0.02%
2022/09/08	1	54.40	16	55.19	55.00	-15	8,590	-0.17%
2022/09/07	2	53.05	1	53.60	53.60	1	8,579	0.01%
2022/09/06	2	53.65	1	53.40	53.20	1	8,599	0.01%
2022/09/05	0	0.00	11	55.77	55.70	-11	8,573	-0.13%
2022/09/02	12	57.75	0	0.00	57.10	12	8,538	0.14%
2022/09/01	2	57.80	1	58.50	57.50	1	8,466	0.01%
2022/08/31	2	58.10	2	57.90	57.90	0	8,385	0.00%
2022/08/30	4	58.45	5	59.52	57.80	-1	8,364	-0.01%
2022/08/29	1	58.60	2	57.70	57.30	-1	8,096	-0.01%
2022/08/26	0	0.00	5	57.36	58.30	-5	8,035	-0.06%
2022/08/25	14	55.91	11	56.79	57.40	3	7,976	0.04%
2022/08/24	0	0.00	0.2	55.90	55.20	-0.2	7,938	0.00%
2022/08/23	2	56.15	0	0.00	56.30	2	7,911	0.03%
2022/08/22	1	57.00	2.1	57.68	56.10	-1.1	7,900	-0.01%
2022/08/19	14.1	57.23	11.1	58.08	57.60	3	7,749	0.04%
2022/08/18	2.4	58.18	1.1	58.10	58.90	1.4	7,514	0.02%
2022/08/17	1.2	55.73	6	56.63	55.80	-4.9	7,316	-0.07%
2022/08/16	6	55.97	10	55.44	54.80	-4	7,145	-0.06%
2022/08/15	0	0.00	1	54.90	54.80	-1	7,037	-0.01%
2022/08/12	3	54.10	0	0.00	54.20	3	7,014	0.04%
2022/08/11	1	55.10	6	55.28	54.40	-5	7,033	-0.07%
2022/08/10	2	54.40	1	55.30	54.30	1	6,994	0.01%
2022/08/09	3	54.37	4	54.73	54.40	-1	7,076	-0.01%
2022/08/08	0	0.00	4	52.40	54.00	-4	6,895	-0.06%
2022/08/05	2	49.98	1	50.90	51.50	1	6,853	0.01%
2022/08/04	0	0.00	7	49.69	49.40	-7	6,865	-0.10%
2022/08/03	3	51.53	1	53.90	50.90	2	6,874	0.03%
2022/08/02	4	53.98	0	0.00	53.30	4	6,852	0.06%
2022/08/01	3	55.57	1	56.00	55.60	2	6,840	0.03%
2022/07/29	13	55.49	8	55.64	55.00	5	6,769	0.07%
2022/07/28	6	53.93	3	54.67	53.80	3	6,613	0.05%
2022/07/27	2	53.05	3	53.43	54.00	-1	6,560	-0.02%
2022/07/26	2	54.30	0	0.00	53.60	2	6,546	0.03%
2022/07/25	5	55.30	2	55.30	54.10	3	6,606	0.05%
2022/07/22	2	52.20	3	53.00	53.50	-1	6,607	-0.02%
2022/07/19	0	0.00	2	52.20	51.70	-2	6,737	-0.03%
2022/07/18	3	51.07	0	0.00	51.20	3	6,766	0.04%
2022/07/15	0	0.00	1	50.10	51.00	-1	6,901	-0.01%
2022/07/14	4	49.20	3	49.67	49.95	1	7,064	0.01%
2022/07/12	0	0.00	10	50.33	48.30	-10	7,380	-0.14%
2022/07/11	11	52.86	11	53.10	53.10	0	7,515	0.00%
2022/07/08	0	0.00	1	52.50	53.30	-1	7,695	-0.01%
2022/07/07	24	52.56	27	52.00	52.40	-3	8,006	-0.04%
2022/07/06	10	54.57	9	54.21	53.00	1	8,458	0.01%
2022/07/05	40	57.00	39	57.95	57.00	1	8,739	0.01%
2022/07/04	9	54.06	9	54.44	55.30	0	8,229	0.00%
2022/07/01	13	54.93	19	53.62	52.90	-6	8,150	-0.07%
2022/06/30	17	54.99	2	54.20	54.20	15	8,182	0.18%
2022/06/29	6	54.98	3	53.83	54.00	3	8,032	0.04%
2022/06/28	18	53.75	22	54.42	55.00	-4	7,956	-0.05%
2022/06/27	1	52.50	1	51.70	52.80	0	7,575	0.00%
2022/06/24	4	46.43	7	47.00	48.00	-3	7,364	-0.04%
2022/06/23	12	44.33	12	43.77	43.65	0	7,410	0.00%
2022/06/22	5	46.12	3	45.73	44.50	2	7,594	0.03%
2022/06/21	0	0.00	1	44.10	44.05	-1	7,840	-0.01%
2022/06/17	0	0.00	5	45.10	44.90	-5	8,193	-0.06%
2022/06/16	1	47.10	0	0.00	45.65	1	8,489	0.01%
2022/06/15	7	48.00	1	48.75	47.05	6	8,820	0.07%
2022/06/14	0	0.00	1.1	48.79	48.15	-1.1	9,858	-0.01%
2022/06/08	1	51.00	0	0.00	51.20	1	12,280	0.01%
2022/06/06	3	54.10	1	54.40	53.40	2	13,536	0.01%
2022/05/31	0	0.00	2	52.20	52.70	-2	14,139	-0.01%
2022/05/30	2	52.05	2	52.30	52.60	0	14,536	0.00%
2022/05/27	0	0.00	1	50.70	50.50	-1	14,718	-0.01%
2022/05/25	1	50.20	1	50.70	50.50	0	14,748	0.00%
2022/05/20	0	0.00	3	51.43	51.30	-3	14,847	-0.02%
2022/05/19	2	51.05	2	50.70	51.40	0	14,838	0.00%
2022/05/18	0	53.10	0	0.00	53.20	0	14,793	0.00%
2022/05/17	4	53.35	3	54.07	52.90	1	14,753	0.01%
2022/05/16	5	53.46	4	52.50	52.50	1	14,596	0.01%
2022/05/13	1	52.60	1	53.40	53.80	0	14,551	0.00%
2022/05/12	2	52.50	1	52.20	52.00	1	14,510	0.01%
2022/05/11	1	54.80	0	0.00	54.80	1	14,555	0.01%
2022/05/09	0	0.00	5	55.84	55.60	-5	14,522	-0.03%
2022/05/06	1	59.00	1	59.60	59.60	0	14,529	0.00%
2022/05/05	0	0.00	1	60.90	59.90	-1	14,584	-0.01%
2022/05/04	2	59.10	1	59.60	59.20	1	14,581	0.01%
2022/05/03	1	60.60	5	61.50	60.40	-4	14,614	-0.03%
2022/04/29	5	62.00	3	61.30	61.30	2	14,653	0.01%
2022/04/28	17	59.85	14	60.66	61.60	3	14,737	0.02%
2022/04/27	3	57.07	7	57.53	58.90	-4	14,573	-0.03%
2022/04/26	4	58.88	4	59.28	59.10	0	14,544	0.00%
2022/04/25	1	60.00	0	0.00	58.10	1	14,483	0.01%
2022/04/22	0	0.00	1	62.70	61.10	-1	14,501	-0.01%
2022/04/21	1	63.20	19	63.40	63.40	-18	14,805	-0.12%
2022/04/20	4	64.80	1	64.50	64.50	3	14,920	0.02%
2022/04/19	7	64.03	7	64.49	64.60	0	15,211	0.00%
2022/04/18	4	64.30	21	64.07	64.10	-17	15,472	-0.11%
2022/04/15	10	62.80	2	65.00	63.00	8	15,402	0.05%
2022/04/14	17	64.93	10	63.90	63.90	7	15,222	0.05%
2022/04/13	11	65.44	28	65.09	65.90	-17	15,091	-0.11%
2022/04/12	22	64.47	15	64.73	66.50	7	15,142	0.05%
2022/04/11	38	63.66	23	63.17	63.20	15	14,737	0.10%
2022/04/08	8	60.29	6	61.53	61.60	2	14,279	0.01%
2022/04/07	25	62.83	25	62.89	59.40	0	14,143	0.00%
2022/04/06	3	63.43	8	63.38	63.80	-5	13,976	-0.04%
2022/04/01	5	61.60	5	61.40	61.50	0	13,647	0.00%
2022/03/31	6	61.65	21	61.71	61.50	-15	13,578	-0.11%
2022/03/30	16	62.34	34	61.54	60.50	-18	13,426	-0.13%
2022/03/29	34	59.78	3	59.30	60.50	31	13,402	0.23%
2022/03/28	19	59.48	15	60.39	60.60	4	13,408	0.03%
2022/03/25	16	63.43	15	61.18	59.80	1	13,358	0.01%
2022/03/24	28	65.37	45	64.60	63.30	-17	13,456	-0.13%
2022/03/23	5	63.66	8	63.34	63.00	-3	13,215	-0.02%
2022/03/22	10	63.93	9	63.93	62.90	1	13,155	0.01%
2022/03/21	14	64.37	7.1	63.14	62.30	7	13,130	0.05%
2022/03/18	7	61.90	6.1	62.20	61.70	1	13,246	0.01%
2022/03/17	108.1	62.79	91.2	63.04	63.20	17	13,103	0.13%	大買/
2022/03/16	19	60.17	23	60.52	62.50	-4	12,201	-0.03%
2022/03/15	53.1	60.28	59.2	59.82	56.90	-6.1	11,699	-0.05%
2022/03/14	130	59.26	125	58.56	58.90	5	10,877	0.05%	大買/大賣/
2022/03/11	64.2	58.14	85	58.12	59.90	-20.8	10,458	-0.20%
2022/03/10	40	58.43	26.1	57.94	56.70	13.9	9,968	0.14%
2022/03/09	2.2	54.62	10	55.64	56.80	-7.8	9,155	-0.09%
2022/03/08	9	53.21	4	53.03	51.70	5	8,889	0.06%
2022/03/07	3	53.20	3	53.67	51.80	0	8,706	0.00%
2022/03/04	21	54.44	10	54.39	54.20	11	8,506	0.13%
2022/03/03	25	54.13	27	54.09	54.20	-2	8,153	-0.02%
2022/03/02	25	51.76	21	52.26	50.60	4	7,751	0.05%
2022/03/01	0	0.00	2	49.25	49.15	-2	7,552	-0.03%
2022/02/24	8	49.08	8	47.61	47.35	0	7,595	0.00%
2022/02/22	2	47.50	1	47.00	46.85	1	7,496	0.01%
2022/02/21	0	0.00	1	48.50	48.50	-1	7,516	-0.01%
2022/02/18	2	47.95	0	0.00	48.10	2	7,515	0.03%
2022/02/17	0	0.00	2	48.75	48.50	-2	7,532	-0.03%
2022/02/15	1	48.05	0	0.00	47.50	1	7,729	0.01%
2022/02/14	1	48.00	0	0.00	47.65	1	7,855	0.01%
2022/02/09	1	49.40	1	49.40	49.50	0	7,888	0.00%
2022/02/08	5	47.19	5	49.16	49.10	0	7,908	0.00%
2022/01/26	0	0.00	1	46.80	47.45	-1	8,030	-0.01%
2022/01/25	1	48.00	0	0.00	47.60	1	8,424	0.01%
2022/01/24	1	49.80	0	0.00	49.70	1	8,670	0.01%
2022/01/21	15	52.73	5	53.12	52.00	10	8,955	0.11%
2022/01/18	0	0.00	1	52.80	52.10	-1	9,076	-0.01%
2022/01/17	7	53.50	7	53.34	53.40	0	9,151	0.00%
2022/01/14	17	55.84	25	55.08	53.20	-8	9,109	-0.09%
2022/01/13	17	54.85	3	54.37	53.80	14	8,806	0.16%
2022/01/12	24.1	53.44	20	54.14	56.90	4.1	8,657	0.05%
2022/01/11	20	54.38	18	54.70	55.80	2	8,421	0.02%
2022/01/10	5	51.60	5	51.28	50.80	0	8,387	0.00%
2022/01/07	1	50.80	0	0.00	48.75	1	8,596	0.01%
2022/01/06	4	50.83	4	51.23	50.60	0	8,989	0.00%
2022/01/05	8	54.64	6	54.18	52.90	2	9,010	0.02%
2022/01/04	2	52.60	3	51.43	52.30	-1	8,630	-0.01%
2022/01/03	0	0.00	1	50.80	50.00	-1	8,443	-0.01%
2021/12/29	3	49.65	4	49.31	49.65	-1	8,401	-0.01%
2021/12/28	0	0.00	1	48.30	48.00	-1	8,393	-0.01%
2021/12/24	18	49.91	16	49.00	48.85	2	8,932	0.02%
2021/12/23	2	50.50	1	50.70	50.20	1	8,908	0.01%
2021/12/20	7	50.01	13	50.71	48.30	-6	8,667	-0.07%
2021/12/17	1	48.35	5	48.60	48.00	-4	8,355	-0.05%
2021/12/16	1	48.30	0	0.00	48.35	1	8,261	0.01%
2021/12/15	6	47.82	0	0.00	47.50	6	8,230	0.07%
2021/12/14	1	49.10	15	48.46	47.55	-14	8,123	-0.17%
2021/12/13	8	45.94	1	46.25	46.50	7	7,652	0.09%
2021/12/10	6	44.95	6	45.08	45.00	0	7,443	0.00%
2021/12/09	0	0.00	1	43.90	44.05	-1	7,265	-0.01%
2021/12/03	7	43.78	4	44.24	42.95	3	7,016	0.04%
2021/12/02	1	41.70	0	0.00	41.50	1	6,772	0.01%
2021/11/29	0	0.00	1	40.50	40.85	-1	6,756	-0.01%
2021/11/26	1	42.10	0	0.00	41.10	1	6,732	0.01%
2021/11/24	2	43.50	2	43.63	43.20	0	6,774	0.00%
2021/11/23	1	43.40	1	42.80	42.75	0	6,740	0.00%
2021/11/22	0	0.00	1	42.55	42.40	-1	6,683	-0.01%
2021/11/19	21	41.41	2.1	41.73	41.15	18.9	6,672	0.28%
2021/11/15	2	42.00	22	42.02	42.10	-20	6,597	-0.30%
2021/11/12	3	43.60	3	42.30	42.00	0	6,545	0.00%
2021/11/11	3	46.80	2	46.85	45.90	1	6,384	0.02%
2021/11/10	1	45.85	17	45.46	45.45	-16	6,263	-0.26%
2021/11/09	2	46.38	1	46.15	46.45	1	6,229	0.02%
2021/11/08	1	45.85	2	46.35	45.40	-1	6,130	-0.02%
2021/11/05	2	46.85	0	0.00	45.65	2	6,108	0.03%
2021/11/04	4	46.76	2	47.50	46.85	2	6,054	0.03%
2021/11/03	2	46.68	1	47.45	46.35	1	5,922	0.02%
2021/11/02	40	49.29	33	49.34	48.35	7	5,792	0.12%
2021/11/01	1	48.10	6	49.04	49.70	-5	5,363	-0.09%
2021/10/29	42.1	46.48	21	47.49	45.20	21.1	5,080	0.41%
2021/10/28	2	45.23	9	46.92	48.40	-7	4,708	-0.15%
2021/10/27	0	0.00	2	42.90	44.00	-2	4,418	-0.05%
2021/10/26	3	42.30	0	0.00	41.80	3	4,331	0.07%
2021/10/25	5	44.56	1	44.25	43.60	4	4,267	0.09%
2021/10/21	1	43.65	1	42.50	42.50	0	4,098	0.00%
2021/10/20	1	44.50	1	43.25	43.25	0	4,007	0.00%
2021/10/19	2	43.50	6	43.32	44.70	-4	3,860	-0.10%
2021/10/18	21	44.39	20	43.43	44.60	1	3,596	0.03%
2021/10/15	5	41.12	6	41.87	42.90	-1	3,142	-0.03%
2021/10/14	23	37.63	30	37.77	39.00	-7	2,825	-0.25%
2021/10/13	2	35.85	3	36.52	37.60	-1	2,452	-0.04%
2021/10/12	2	34.70	2	34.30	34.20	0	2,351	0.00%
2021/10/07	0	0.00	1	33.60	33.55	-1	2,287	-0.04%
2021/10/06	3	33.73	0	0.00	33.20	3	2,277	0.13%
2021/10/04	14	35.25	6	34.47	34.40	8	2,200	0.36%
2021/10/01	1	36.50	5	36.29	36.50	-4	1,906	-0.21%
2021/09/28	5	33.73	5	33.23	33.30	0	1,599	0.00%
2021/09/24	0	0.00	23	30.83	31.15	-23	1,554	-1.48%
2021/09/23	2	31.45	2	30.68	30.60	0	1,641	0.00%
2021/09/22	1	30.40	0	0.00	30.30	1	1,637	0.06%
2021/09/17	0	0.00	1	36.75	33.15	-1	1,595	-0.06%
2021/09/15	3	35.97	0	0.00	35.85	3	1,549	0.19%
2021/09/13	0	0.00	1	38.40	37.05	-1	1,712	-0.06%
2021/09/10	0	0.00	4	36.70	36.60	-4	1,725	-0.23%
2021/09/09	2	35.60	0	0.00	35.90	2	1,792	0.11%
2021/09/07	2	36.40	0	0.00	36.35	2	2,240	0.09%
2021/09/06	1	37.50	0	0.00	36.80	1	2,289	0.04%
2021/09/02	0	0.00	1	39.70	38.35	-1	2,431	-0.04%
2021/08/30	1	41.35	2	41.60	40.05	-1	2,433	-0.04%
2021/08/20	0	0.00	2	37.53	36.05	-2	2,490	-0.08%
2021/08/19	1	36.00	0	0.00	35.65	1	2,512	0.04%
2021/08/18	1	35.90	1	36.25	37.80	0	2,524	0.00%
2021/08/16	0	0.00	1	38.05	37.30	-1	2,652	-0.04%
2021/08/12	6	40.10	0	0.00	40.35	6	2,952	0.20%
2021/08/11	0	0.00	2	40.00	39.50	-2	3,038	-0.07%
2021/08/10	0	0.00	7	41.55	41.50	-7	3,096	-0.23%
2021/08/04	2	46.60	4	46.90	46.55	-2	3,521	-0.06%
2021/08/03	0	0.00	1	46.10	45.30	-1	3,525	-0.03%
2021/08/02	0	0.00	1	45.50	45.45	-1	3,530	-0.03%
2021/07/30	2	45.33	0	0.00	44.80	2	3,539	0.06%
2021/07/29	1	45.20	0	0.00	45.40	1	3,617	0.03%
2021/07/28	3	45.20	0	0.00	45.10	3	3,641	0.08%
2021/07/27	3	46.60	1	46.60	46.25	2	3,679	0.05%
2021/07/26	1	48.15	2	47.65	47.10	-1	3,679	-0.03%
2021/07/23	1	46.20	0	0.00	45.90	1	3,655	0.03%
2021/07/21	0	0.00	6	46.60	45.85	-6	3,660	-0.16%
2021/07/20	1	47.30	8	47.49	47.50	-7	3,657	-0.19%
2021/07/19	9	49.22	11	48.88	48.85	-2	3,653	-0.05%
2021/07/16	1	46.85	11	47.21	46.00	-10	3,612	-0.28%
2021/07/15	0	0.00	6	45.07	45.30	-6	3,631	-0.17%
2021/07/14	0	0.00	1	45.70	44.25	-1	3,647	-0.03%
2021/07/09	10	46.85	0	0.00	46.50	10	3,729	0.27%
2021/07/07	3	46.90	10	47.35	46.00	-7	4,406	-0.16%
2021/07/06	3	47.42	0	0.00	47.05	3	4,432	0.07%
2021/07/05	1	47.70	0	0.00	48.00	1	4,455	0.02%
2021/07/02	1	48.80	0	0.00	48.55	1	4,506	0.02%
2021/07/01	1	48.50	0	0.00	48.55	1	4,568	0.02%
2021/06/30	5	50.58	3	51.97	49.45	2	4,572	0.04%
2021/06/29	1	49.00	0	0.00	48.40	1	4,502	0.02%
2021/06/25	2	49.25	0	0.00	49.30	2	4,538	0.04%
2021/06/24	1	50.00	1	50.10	50.10	0	4,600	0.00%
2021/06/23	6	50.82	16	50.39	50.50	-10	4,600	-0.22%
2021/06/22	9	49.68	5	50.13	48.15	4	4,534	0.09%
2021/06/21	2	49.95	61	50.59	49.50	-59	4,525	-1.30%
2021/06/18	5	49.40	9	49.50	51.80	-4	4,572	-0.09%
2021/06/17	101	50.67	11	49.91	50.40	90	4,853	1.85%	大買/
2021/06/16	3	49.40	7	50.06	50.10	-4	4,630	-0.09%
2021/06/15	0	0.00	2	45.18	45.55	-2	4,610	-0.04%
2021/06/11	6	45.59	1	44.25	44.15	5	4,610	0.11%
2021/06/10	78	46.81	83	47.20	46.80	-5	4,593	-0.11%
2021/06/09	2	44.75	0	0.00	44.00	2	4,684	0.04%
2021/06/07	1	44.50	3	44.13	43.90	-2	4,931	-0.04%
2021/06/03	1	45.50	0	0.00	45.90	1	5,128	0.02%
2021/06/02	1	46.95	2	45.70	45.50	-1	5,146	-0.02%
2021/06/01	2	47.30	0	0.00	47.20	2	5,136	0.04%
2021/05/31	2	45.85	2	46.30	45.70	0	5,150	0.00%
2021/05/28	4	45.28	0	0.00	45.00	4	5,263	0.08%
2021/05/26	0	0.00	14	43.72	43.75	-14	5,269	-0.27%
2021/05/25	15	44.16	36	43.47	43.80	-21	5,298	-0.40%
2021/05/24	5	43.15	1	42.90	43.15	4	5,389	0.07%
2021/05/21	4	42.59	1	42.20	41.95	3	5,356	0.06%
2021/05/20	41	44.77	14	45.08	42.20	27	5,331	0.51%
2021/05/19	11	42.78	16	43.43	45.40	-5	5,201	-0.10%
2021/05/18	5	39.49	0	0.00	41.30	5	5,140	0.10%
2021/05/17	0	0.00	41	37.75	37.55	-41	5,103	-0.80%
2021/05/14	51	44.68	10	44.77	41.70	41	5,068	0.81%
2021/05/13	1	42.15	1	43.30	42.15	0	4,928	0.00%
2021/05/06	2	56.45	2	58.25	56.40	0	5,038	0.00%
2021/05/05	1	58.40	0	0.00	55.80	1	4,987	0.02%
2021/05/04	1	57.80	1	58.80	57.80	0	5,010	0.00%
2021/05/03	1	64.30	2	63.10	61.20	-1	5,033	-0.02%
2021/04/26	1	62.80	0	0.00	63.20	1	5,481	0.02%
2021/04/23	0	0.00	1	62.90	62.90	-1	5,517	-0.02%
2021/04/22	1	63.00	0	0.00	62.30	1	5,531	0.02%
2021/04/21	1	65.00	0	0.00	65.00	1	5,540	0.02%
2021/04/20	2	66.90	3	66.30	66.10	-1	5,547	-0.02%
2021/04/19	0	0.00	2	66.60	66.30	-2	5,629	-0.04%
2021/04/16	1	68.50	0	0.00	67.90	1	5,773	0.02%
2021/04/15	2	66.75	2	67.30	67.30	0	6,029	0.00%
2021/04/14	15	66.21	10	65.61	66.40	5	6,342	0.08%
2021/04/13	81	68.75	51	69.54	68.50	30	6,342	0.47%
2021/04/12	1	65.80	2	65.40	66.00	-1	5,884	-0.02%
2021/04/08	5	68.00	4	68.15	66.00	1	6,017	0.02%
2021/04/07	9	66.89	11	66.72	66.50	-2	6,149	-0.03%
2021/04/06	0	0.00	1	65.30	65.30	-1	6,526	-0.02%
2021/03/31	1	66.00	1	67.10	66.10	0	7,352	0.00%
2021/03/30	2	66.45	5	66.30	66.30	-3	8,696	-0.03%
2021/03/29	13	67.13	7	66.87	67.00	6	9,031	0.07%
2021/03/26	1	64.80	1	64.20	64.80	0	9,044	0.00%
2021/03/25	2	66.00	3	67.53	64.90	-1	9,088	-0.01%
2021/03/24	1	66.00	0	0.00	65.70	1	9,087	0.01%
2021/03/23	3	68.70	2	69.00	66.60	1	9,079	0.01%
2021/03/22	33	70.90	12	71.01	69.90	21	9,084	0.23%
2021/03/19	1	63.00	0	0.00	68.50	1	8,935	0.01%
2021/03/18	6	64.17	1	64.10	64.10	5	8,914	0.06%
2021/03/17	8	64.51	2	65.20	64.10	6	8,931	0.07%
2021/03/16	1	66.00	0	0.00	64.90	1	8,962	0.01%
2021/03/15	9	65.76	11	65.77	65.20	-2	9,010	-0.02%
2021/03/12	11	65.45	9	65.86	64.20	2	8,927	0.02%
2021/03/11	3	64.37	1	65.00	63.80	2	8,889	0.02%
2021/03/10	4	64.03	4	63.80	63.70	0	8,864	0.00%
2021/03/05	5	61.74	3	62.10	61.40	2	9,089	0.02%
2021/03/04	6	63.50	0	0.00	62.80	6	9,315	0.06%
2021/03/03	6	65.38	7	65.54	64.50	-1	9,523	-0.01%
2021/02/26	4	63.18	3	62.60	62.60	1	10,758	0.01%
2021/02/25	0	0.00	1	64.40	62.70	-1	11,037	-0.01%
2021/02/24	10	64.60	8	64.39	62.80	2	11,232	0.02%
2021/02/22	6	63.47	4	63.08	63.00	2	12,275	0.02%
2021/02/19	4	61.88	5	61.96	61.90	-1	12,431	-0.01%
2021/02/18	2	59.95	3	60.07	60.30	-1	12,871	-0.01%
2021/02/05	1	57.50	0	0.00	58.00	1	13,254	0.01%
2021/02/03	20	58.83	21	59.05	57.20	-1	14,188	-0.01%
2021/02/02	1	56.10	0	0.00	56.00	1	14,354	0.01%
2021/02/01	13	55.86	13	55.86	57.30	0	14,885	0.00%
2021/01/29	1	59.70	2	58.75	58.00	-1	15,826	-0.01%
2021/01/27	1	60.40	0	0.00	60.30	1	16,931	0.01%
2021/01/26	3	62.13	14	61.67	60.60	-11	17,105	-0.06%
2021/01/25	1	63.10	3	62.47	63.00	-2	17,394	-0.01%
2021/01/22	4	62.85	5	63.02	62.50	-1	17,744	-0.01%
2021/01/21	8	61.19	10	60.88	60.60	-2	18,173	-0.01%
2021/01/20	2	63.85	3	60.00	60.00	-1	18,259	-0.01%
2021/01/19	12	63.97	12	63.82	63.50	0	18,379	0.00%
2021/01/18	3	61.63	4	60.70	60.60	-1	18,467	-0.01%
2021/01/15	2	63.15	0	0.00	62.10	2	18,509	0.01%
2021/01/14	6	64.57	3	64.50	63.70	3	18,562	0.02%
2021/01/13	3	64.30	3	63.00	63.00	0	18,616	0.00%
2021/01/12	2	64.75	2	63.00	63.70	0	18,692	0.00%
2021/01/11	4	66.08	6	65.80	65.50	-2	18,784	-0.01%
2021/01/08	23	68.83	13	67.57	66.30	10	18,730	0.05%
2021/01/07	22	67.37	34	68.54	70.10	-12	18,616	-0.06%
2021/01/06	3	68.83	4	66.43	63.80	-1	19,991	-0.01%
2021/01/05	4	69.70	9	68.50	68.50	-5	21,261	-0.02%
2021/01/04	3	70.20	8	69.38	69.00	-5	21,267	-0.02%
2020/12/31	5	69.64	5	69.98	70.10	0	21,437	0.00%
2020/12/30	23	71.46	7	69.91	69.20	16	21,684	0.07%
2020/12/29	7	71.83	15	71.33	71.00	-8	21,788	-0.04%
2020/12/28	18	70.86	11	69.85	69.70	7	21,406	0.03%
2020/12/25	35	72.48	11	71.37	70.30	24	21,490	0.11%
2020/12/24	82	70.54	80	70.98	72.60	2	20,907	0.01%
2020/12/23	17	64.59	27	64.37	67.40	-10	19,635	-0.05%
2020/12/22	2	63.75	12	62.04	61.30	-10	19,452	-0.05%
2020/12/21	2	64.30	3	63.13	64.30	-1	19,598	-0.01%
2020/12/18	4	62.08	3	62.23	62.60	1	19,786	0.01%
2020/12/17	6	61.47	6	62.10	62.10	0	19,778	0.00%
2020/12/16	10	62.15	12	62.12	62.10	-2	19,790	-0.01%
2020/12/15	30	63.24	36	62.03	61.40	-6	19,793	-0.03%
2020/12/14	3	59.90	2	62.60	62.60	1	19,720	0.01%
2020/12/11	1	60.20	3	60.20	59.80	-2	19,753	-0.01%
2020/12/10	9	60.97	1	60.10	60.50	8	19,838	0.04%
2020/12/09	6	63.27	8	62.68	62.40	-2	19,890	-0.01%
2020/12/08	2	63.05	6	62.78	62.50	-4	19,954	-0.02%
2020/12/07	7	62.21	5	62.82	62.90	2	20,155	0.01%
2020/12/04	2	62.50	3	61.93	61.80	-1	20,524	0.00%
2020/12/03	3	64.10	3	63.40	62.10	0	20,781	0.00%
2020/12/02	8	63.21	6	62.40	62.30	2	21,149	0.01%
2020/12/01	4	64.45	2	63.60	63.60	2	22,532	0.01%
2020/11/30	13	66.71	3	67.47	65.50	10	22,888	0.04%
2020/11/27	4	66.00	15	65.54	65.70	-11	22,916	-0.05%
2020/11/26	28	66.89	41	66.28	64.60	-13	22,788	-0.06%
2020/11/25	48	65.50	63	65.66	65.50	-15	22,333	-0.07%
2020/11/24	11	62.53	15	62.97	63.30	-4	21,546	-0.02%
2020/11/23	4	61.90	17	61.85	60.80	-13	21,285	-0.06%
2020/11/20	64	62.95	13	63.02	61.60	51	21,093	0.24%
2020/11/19	11	61.20	14	61.12	60.60	-3	20,626	-0.01%
2020/11/18	8	58.23	11	58.02	58.40	-3	20,001	-0.01%
2020/11/17	16	59.39	9	60.28	58.10	7	19,821	0.04%
2020/11/16	4	57.90	1	58.40	57.00	3	19,490	0.02%
2020/11/13	10	57.43	13	58.18	58.20	-3	19,528	-0.02%
2020/11/12	5	57.40	6	57.33	58.70	-1	19,415	-0.01%
2020/11/11	35	58.75	29	57.98	57.50	6	19,038	0.03%
2020/11/10	10	64.92	19	64.78	63.60	-9	18,794	-0.05%
2020/11/09	5	64.34	4	64.95	65.20	1	18,547	0.01%
2020/11/06	43	63.46	40	63.98	61.80	3	18,159	0.02%
2020/11/05	17	61.12	33	62.43	63.50	-16	17,342	-0.09%
2020/11/04	22	58.95	7	59.34	57.80	15	16,906	0.09%
2020/11/03	9	57.56	11	58.00	57.00	-2	16,565	-0.01%
2020/11/02	17	57.08	15	56.34	57.90	2	16,671	0.01%
2020/10/30	21	61.27	45	59.05	57.20	-24	16,486	-0.15%
2020/10/29	18	63.51	14	62.87	62.00	4	16,236	0.02%
2020/10/28	2	64.05	13	64.54	62.30	-11	15,834	-0.07%
2020/10/27	16	66.14	33	65.07	64.90	-17	15,895	-0.11%
2020/10/26	36	60.47	10	61.59	63.80	26	15,799	0.16%
2020/10/23	2	56.45	1	58.00	58.00	1	15,662	0.01%
2020/10/22	5	56.40	18	55.75	55.60	-13	15,608	-0.08%
2020/10/21	2	57.60	9	56.60	56.10	-7	15,547	-0.05%
2020/10/20	10	58.98	15	58.48	58.30	-5	15,478	-0.03%
2020/10/19	2	58.45	2	57.95	59.50	0	15,380	0.00%
2020/10/16	2	54.70	9	56.21	55.10	-7	15,211	-0.05%
2020/10/15	7	55.51	25	55.02	56.00	-18	15,133	-0.12%
2020/10/14	113	56.80	94	56.64	57.00	19	15,022	0.13%	大買/
2020/10/13	77	51.66	90	52.03	54.00	-13	13,391	-0.10%
2020/10/12	12	49.10	1	49.10	49.10	11	12,395	0.09%
2020/10/08	0	0.00	1	44.65	44.65	-1	12,583	-0.01%
2020/10/07	8	39.50	20	39.37	40.60	-12	12,553	-0.10%
2020/10/06	6	38.93	5	39.67	38.50	1	12,343	0.01%
2020/09/30	6	36.89	4	36.85	36.60	2	12,296	0.02%
2020/09/28	1	35.90	0	0.00	35.70	1	12,033	0.01%
2020/09/25	1	37.15	3	35.20	35.10	-2	11,931	-0.02%
2020/09/24	22	38.49	23	38.65	37.50	-1	11,731	-0.01%
2020/09/23	54	39.43	51	38.65	40.00	3	11,468	0.03%
2020/09/21	0	0.00	2	37.75	37.90	-2	11,156	-0.02%
2020/09/18	2	38.55	0	0.00	37.90	2	11,110	0.02%
2020/09/16	6	38.24	5	38.50	38.45	1	10,878	0.01%
2020/09/15	18	38.28	15	38.42	37.45	3	10,737	0.03%
2020/09/14	0	0.00	2	36.10	36.65	-2	10,560	-0.02%
2020/09/11	27	38.07	22	38.00	37.50	5	10,417	0.05%
2020/09/10	10	39.12	12	39.13	39.05	-2	10,243	-0.02%
2020/09/09	12	38.55	11	38.63	38.65	1	9,950	0.01%
2020/09/08	17	37.89	19	38.22	37.30	-2	9,448	-0.02%
2020/09/07	27	42.01	25	42.34	39.30	2	9,115	0.02%
2020/09/04	68	44.39	49	44.34	43.10	19	8,572	0.22%
2020/09/03	1	42.70	7	42.12	43.00	-6	7,056	-0.09%
2020/09/02	20	39.06	16	38.53	39.10	4	6,524	0.06%
2020/09/01	1	37.50	1	38.00	36.75	0	6,229	0.00%
2020/08/31	7	37.07	0	0.00	36.90	7	6,088	0.11%
2020/08/28	0	0.00	1	35.10	34.85	-1	5,950	-0.02%
2020/08/25	1	37.60	0	0.00	36.90	1	5,790	0.02%
2020/08/24	0	0.00	6	35.64	36.50	-6	5,684	-0.11%
2020/08/20	0	0.00	1	36.40	35.45	-1	5,564	-0.02%
2020/08/19	3	38.53	11	37.66	36.80	-8	5,364	-0.15%
2020/08/18	7	40.45	0	0.00	39.80	7	5,178	0.14%
2020/08/17	1	39.90	2	40.00	39.70	-1	4,976	-0.02%
2020/08/14	10	39.52	2	39.23	39.50	8	4,826	0.17%
2020/08/13	3	38.93	1	39.40	38.10	2	4,577	0.04%
2020/08/12	7	37.58	5	38.24	38.85	2	4,472	0.04%
2020/08/11	1	36.70	4	36.91	36.75	-3	4,272	-0.07%
2020/08/10	3	38.88	0	0.00	38.70	3	4,077	0.07%
2020/08/07	2	38.18	1	38.40	37.25	1	3,817	0.03%
2020/08/06	4	36.98	9	38.02	36.70	-5	3,659	-0.14%
2020/08/05	0	0.00	61	40.87	40.45	-61	3,343	-1.82%
2020/08/04	5	41.04	0.2	41.50	41.50	4.8	3,188	0.15%
2020/08/03	69	40.16	10	40.78	39.80	59	3,011	1.96%
2020/07/31	5	40.20	7	39.62	40.60	-2	2,780	-0.07%
2020/07/30	4	37.83	0	0.00	40.90	4	2,530	0.16%
2020/07/27	0	0.00	1	35.80	33.60	-1	2,287	-0.04%
2020/07/24	1	34.75	0	0.00	35.00	1	2,246	0.04%
2020/07/23	0.2	36.10	0	0.00	36.30	0.2	2,184	0.01%
2020/07/22	1	35.50	1	36.50	35.25	0	2,137	0.00%
2020/07/21	2	36.63	1	36.90	35.60	1	2,096	0.05%
2020/07/17	12	35.16	0	0.00	33.30	12	1,966	0.61%
2020/07/16	1	38.00	3	36.97	35.95	-2	1,876	-0.11%
2020/07/15	1	35.50	1	35.95	37.15	0	1,433	0.00%
2020/07/14	8	33.15	9	33.41	33.80	-1	1,150	-0.09%
2020/07/08	0	0.00	7	26.50	26.50	-7	413	-1.69%
2020/03/26	0	0.00	3	17.25	17.40	-3	578	-0.52%
2020/03/24	0	0.00	2	16.85	17.20	-2	570	-0.35%
2020/03/19	2	15.50	5	15.60	15.50	-3	564	-0.53%
2020/03/18	3	17.30	0	0.00	17.10	3	542	0.55%
2020/02/13	5	22.75	0	0.00	22.70	5	553	0.90%
2020/01/13	0	0.00	1	23.90	23.90	-1	595	-0.17%
2020/01/07	0	0.00	2	23.35	23.35	-2	563	-0.36%
2020/01/06	5	23.35	0	0.00	23.35	5	563	0.89%
2019/12/30	1	24.15	0	0.00	24.00	1	536	0.19%
2019/12/27	1	23.55	0	0.00	23.70	1	507	0.20%
2019/12/26	0	0.00	5	23.82	24.05	-5	468	-1.07%
2019/12/11	1	22.05	0	0.00	22.05	1	367	0.27%
2019/12/03	0	0.00	5	22.60	22.65	-5	344	-1.45%
2019/12/02	1	22.55	10	22.65	22.60	-9	342	-2.63%
2019/11/29	0	0.00	15	22.89	22.65	-15	338	-4.44%
2019/11/28	1	22.55	1	22.95	22.75	0	339	0.00%
2019/11/27	0	0.00	15	22.77	22.90	-15	331	-4.52%
2019/11/26	5	22.40	1	22.35	22.40	4	306	1.31%
2019/11/25	1	22.00	0	0.00	22.00	1	285	0.35%
2019/11/05	2	22.50	2	22.40	22.25	0	269	0.00%
2019/10/01	0	0.00	5	21.80	21.80	-5	307	-1.63%
2019/09/20	15	21.99	0	0.00	22.00	15	322	4.65%
2019/09/02	30	21.98	0	0.00	21.85	30	336	8.92%
2019/08/14	0	0.00	2	21.00	20.85	-2	375	-0.53%
2019/08/12	2	21.25	0	0.00	21.25	2	421	0.47%
2019/07/30	1	21.75	0	0.00	21.75	1	658	0.15%
2019/07/24	3	21.13	4	21.23	21.20	-1	772	-0.13%
2019/07/23	2	21.10	0	0.00	21.10	2	777	0.26%
2019/07/16	0	0.00	4	21.35	21.35	-4	802	-0.50%
2019/07/12	2	21.15	11	21.23	21.15	-9	819	-1.10%
2019/07/11	6	21.28	8	21.24	21.25	-2	834	-0.24%
2019/07/05	9	24.10	0	0.00	23.85	9	953	0.94%
2019/07/04	0	0.00	30	23.85	23.85	-30	939	-3.19%
2019/06/25	1	23.45	0	0.00	23.25	1	962	0.10%
2019/06/24	1	23.35	0	0.00	23.35	1	964	0.10%
2019/06/18	0	0.00	20	22.95	23.00	-20	1,006	-1.99%
2019/06/03	1	23.25	0	0.00	22.85	1	1,067	0.09%
2019/05/31	30	23.27	0	0.00	23.25	30	1,096	2.73%
2019/05/28	0	0.00	2	22.95	22.95	-2	1,204	-0.17%
2019/05/23	0	0.00	6	23.20	23.20	-6	1,256	-0.48%
2019/05/22	6	24.00	0	0.00	23.85	6	1,249	0.48%
2019/05/17	19	23.97	0	0.00	24.00	19	1,225	1.55%
2019/05/13	1	24.10	5	23.30	23.00	-4	1,179	-0.34%
2019/05/09	2	24.85	33	24.10	24.00	-31	1,131	-2.74%
2019/05/08	0	0.00	1	24.65	24.75	-1	1,102	-0.09%
2019/05/07	42	26.37	24	26.25	25.15	18	1,090	1.65%
2019/05/06	2	25.65	0	0.00	25.35	2	1,015	0.20%
2019/05/03	66	26.00	90	26.04	25.90	-24	998	-2.40%
2019/05/02	40	25.18	1	25.60	25.45	39	910	4.29%
2019/04/29	6	23.85	6	24.00	24.00	0	903	0.00%
2019/04/17	0.7	25.20	0	0.00	25.30	0.7	880	0.08%
2019/04/16	0	0.00	10	25.55	25.70	-10	857	-1.17%
2019/04/15	10	25.10	102	25.18	25.55	-92	800	-11.49%	大賣/
2019/04/12	54	24.26	54	24.75	24.10	0	747	0.00%
2019/04/11	10	24.88	8	24.90	24.65	2	732	0.27%
2019/04/02	0.3	23.45	0	0.00	23.40	0.3	693	0.04%
2019/04/01	8	24.00	0	0.00	23.45	8	688	1.16%
2019/03/27	6	23.00	0	0.00	23.05	6	660	0.91%
2019/03/26	9	23.17	0	0.00	23.25	9	658	1.37%
2019/03/25	33	23.23	0	0.00	23.15	33	655	5.04%
2019/03/21	3	23.80	0	0.00	23.95	3	614	0.49%
2019/03/19	3	23.75	0	0.00	23.90	3	610	0.49%
2019/03/18	6	23.80	0	0.00	23.75	6	614	0.98%
2019/03/15	3	23.85	0	0.00	23.95	3	610	0.49%
2019/03/14	39	23.97	0	0.00	23.90	39	606	6.43%
2019/03/13	0	0.00	1	24.10	23.90	-1	607	-0.16%
2019/03/12	1	23.75	50	24.51	23.90	-49	608	-8.05%
2019/03/11	50	25.04	22	24.52	24.50	28	599	4.67%
2019/03/07	1	24.70	0	0.00	24.10	1	601	0.17%
2019/03/05	49	24.70	33	24.86	24.70	16	591	2.70%
2019/03/04	3	24.50	3	24.40	24.45	0	568	0.00%
2019/02/27	11	23.46	36	23.90	24.00	-25	544	-4.59%
2019/02/26	51	23.70	45	23.86	23.50	6	549	1.09%
2019/02/22	2	22.18	0	0.00	22.25	2	501	0.40%
2019/02/21	1	22.25	0	0.00	22.20	1	496	0.20%
2019/02/20	3	22.32	0	0.00	22.30	3	496	0.60%
2019/02/19	18	22.56	0	0.00	22.40	18	500	3.60%
2019/02/18	0	0.00	4	22.50	22.35	-4	509	-0.78%
2019/02/15	4	22.60	84	22.52	22.70	-80	537	-14.90%
2019/01/23	0	0.00	1	22.05	22.00	-1	492	-0.20%
2019/01/16	1	22.35	15	22.13	21.50	-14	485	-2.88%
2019/01/04	0	0.00	2	19.85	19.95	-2	481	-0.42%
2019/01/03	0	0.00	3	20.35	20.10	-3	500	-0.60%
2019/01/02	3	20.00	0	0.00	19.95	3	502	0.60%
2018/12/27	3	20.60	8	20.48	20.55	-5	514	-0.97%
2018/12/22	1	19.90	0	0.00	19.80	1	500	0.20%
2018/12/20	3	19.30	0	0.00	19.40	3	512	0.59%
2018/12/19	2	19.98	0	0.00	19.90	2	515	0.39%
2018/12/18	1	20.10	1	20.10	20.10	0	520	0.00%
2018/12/17	1	20.15	0	0.00	20.15	1	527	0.19%
2018/12/14	4	20.34	0	0.00	20.30	4	545	0.73%
2018/12/13	4	20.58	0	0.00	20.50	4	588	0.68%
2018/12/06	7	21.34	1	22.10	20.90	6	654	0.92%
2018/12/05	2	21.85	7	21.75	21.75	-5	660	-0.76%
2018/12/04	0	0.00	1	22.70	22.65	-1	663	-0.15%
2018/12/03	0	0.00	6	22.03	23.00	-6	667	-0.90%
2018/11/30	2	21.55	0	0.00	21.55	2	645	0.31%
2018/11/29	4	21.66	1	22.50	21.50	3	658	0.46%
2018/11/28	4	21.68	9	21.91	21.85	-5	698	-0.72%
2018/11/27	2	21.70	0	0.00	21.80	2	707	0.28%
2018/11/26	4	20.99	4	21.19	21.60	0	772	0.00%
2018/11/20	1	20.25	0	0.00	20.25	1	818	0.12%
2018/11/16	5	20.40	2	20.60	20.30	3	846	0.35%
2018/11/15	4	20.65	4	20.86	20.40	0	841	0.00%
2018/11/14	2	20.50	1	20.95	20.75	1	832	0.12%
2018/11/13	2	19.05	2	19.25	19.70	0	804	0.00%
2018/11/12	0	0.00	3	19.55	19.00	-3	798	-0.38%
2018/11/09	1	18.00	2	18.00	18.30	-1	792	-0.13%
2018/11/08	1	18.15	0	0.00	18.15	1	795	0.13%
2018/11/07	0	0.00	9	18.28	18.20	-9	793	-1.13%
2018/11/06	2	18.70	0	0.00	18.25	2	796	0.25%
2018/11/02	7	17.83	0	0.00	17.70	7	783	0.89%
2018/11/01	0	0.00	3	17.30	17.20	-3	785	-0.38%
2018/10/31	3	17.18	1	17.30	17.05	2	789	0.25%
2018/10/30	1	16.65	0	0.00	16.70	1	798	0.13%
2018/10/29	3	16.67	2	16.43	16.40	1	797	0.13%
2018/10/26	1	17.05	3	17.48	17.00	-2	791	-0.25%
2018/10/25	0	0.00	2	18.10	18.00	-2	784	-0.25%
2018/10/23	1	18.90	0	0.00	18.95	1	780	0.13%
2018/10/19	2	18.75	5	18.89	18.85	-3	808	-0.37%
2018/10/18	13	19.29	0	0.00	19.25	13	805	1.61%
2018/10/17	0	0.00	13	19.56	19.30	-13	805	-1.61%
2018/10/12	4	19.75	6	19.42	19.65	-2	801	-0.25%
2018/10/11	4	19.60	2	19.95	19.50	2	794	0.25%
2018/10/08	2	22.25	2	21.75	21.80	0	775	0.00%
2018/10/05	21	22.49	0	0.00	21.75	21	775	2.71%
2018/10/04	26	22.89	0	0.00	22.80	26	764	3.40%
2018/10/03	33	22.97	0	0.00	23.00	33	767	4.30%
2018/10/02	5	22.97	0	0.00	22.95	5	769	0.65%
2018/09/28	1	23.30	0	0.00	23.25	1	768	0.13%
2018/09/18	2	23.90	0	0.00	23.70	2	721	0.28%
2018/09/12	1	23.50	0	0.00	23.55	1	690	0.14%
2018/09/11	0	0.00	3	23.50	23.70	-3	690	-0.43%
2018/09/10	3	23.00	3	23.65	23.00	0	688	0.00%
2018/09/05	1	24.15	0	0.00	24.20	1	678	0.15%
2018/09/04	1	24.50	0	0.00	24.60	1	679	0.15%
2018/08/31	3	24.50	10	24.49	24.25	-7	602	-1.16%
2018/08/30	12	23.95	0	0.00	24.50	12	540	2.22%
2018/08/28	2	23.50	0	0.00	23.10	2	515	0.39%
2018/08/27	3	23.78	0	0.00	23.60	3	514	0.58%
2018/08/24	0	0.00	5	22.90	22.75	-5	479	-1.04%
2018/08/23	5	22.71	0	0.00	22.85	5	494	1.01%
2018/08/06	4	22.45	4	22.56	22.45	0	979	0.00%
2018/06/28	0	0.00	4	21.78	21.60	-4	2,504	-0.16%
2018/06/22	0	0.00	2	22.75	22.85	-2	2,490	-0.08%
2018/06/08	2	23.70	0	0.00	23.80	2	2,550	0.08%
2018/06/05	2	23.80	0	0.00	23.70	2	2,574	0.08%
2018/06/04	0	0.00	1	24.55	24.30	-1	2,553	-0.04%
2018/05/29	0	0.00	1	25.60	25.30	-1	2,487	-0.04%
2018/05/25	0	0.00	1	23.90	23.80	-1	2,447	-0.04%
2018/05/24	1	24.15	0	0.00	24.15	1	2,424	0.04%
2018/05/23	1	24.45	0	0.00	24.25	1	2,408	0.04%
2018/05/22	2	24.50	0	0.00	24.10	2	2,395	0.08%
2018/05/18	0	0.00	1	24.85	25.20	-1	2,332	-0.04%
2018/05/17	1	26.20	0	0.00	25.30	1	2,302	0.04%
2018/05/16	1	27.40	2	26.85	26.10	-1	2,188	-0.05%
2018/05/15	0	0.00	2	26.00	26.85	-2	2,117	-0.09%
2018/05/11	0	0.00	5	25.16	25.45	-5	2,012	-0.25%
2018/05/10	6	25.96	9	25.29	24.85	-3	1,940	-0.15%
2018/05/09	1	25.40	9	25.17	25.50	-8	1,802	-0.44%
2018/05/07	1	25.10	0	0.00	25.10	1	1,741	0.06%
2018/05/04	7	24.86	23	24.88	24.70	-16	1,724	-0.93%
2018/05/03	29	26.82	24	25.91	25.40	5	1,667	0.30%
2018/05/02	1	26.00	2	25.80	26.45	-1	1,487	-0.07%
2018/04/30	29	26.27	0	0.00	25.75	29	1,428	2.03%
2018/04/27	3	24.42	4	24.85	25.20	-1	1,301	-0.08%
2018/04/26	13	25.02	14	24.95	24.80	-1	1,241	-0.08%
2018/04/25	6	25.45	0	0.00	25.45	6	1,154	0.52%
2018/04/24	5	25.52	6	25.51	25.75	-1	1,100	-0.09%
2018/04/23	2	25.85	0	0.00	25.30	2	996	0.20%
2018/04/20	0	0.00	6	23.65	24.95	-6	862	-0.70%
2018/04/19	1	23.30	2	23.70	23.70	-1	739	-0.14%
2018/03/23	0	0.00	11	21.47	21.45	-11	548	-2.01%
2018/03/22	0	0.00	1	23.40	22.30	-1	536	-0.19%
2018/03/21	10	23.30	0	0.00	23.00	10	527	1.89%
2018/03/16	0	0.00	5	23.60	23.05	-5	523	-0.95%
2018/03/15	1	22.85	0	0.00	23.30	1	509	0.20%
2018/03/13	5	22.25	5	22.80	22.25	0	487	0.00%
2018/02/08	0	0.00	1	20.00	20.00	-1	1,041	-0.10%
2018/02/06	1	20.50	2	20.43	20.05	-1	1,292	-0.08%
2018/01/29	0	0.00	1	22.15	22.10	-1	1,461	-0.07%
2018/01/24	5	22.88	0	0.00	22.80	5	1,484	0.34%
2018/01/22	0	0.00	2	23.20	23.85	-2	1,504	-0.13%
2018/01/17	0	0.00	2	23.30	23.20	-2	1,709	-0.12%
2018/01/16	0	0.00	1	23.35	23.30	-1	1,721	-0.06%
2018/01/12	0	0.00	1	23.40	23.25	-1	1,739	-0.06%