安集 (6477)-凱基-豐中券商分點個股進出

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
36.40
漲跌
▼0.10
漲幅
-0.27%
成交量
340張
產業
上市光電類股
400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-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/06/13	0	0.00	0.1	36.50	36.40	-0.1	859	-0.01%
2024/06/11	0	0.00	2	37.15	36.85	-2	868	-0.23%
2024/06/07	0	0.00	2	37.70	37.40	-2	877	-0.23%
2024/06/04	0	0.00	1	37.35	37.40	-1	941	-0.11%
2024/05/20	2	38.85	0	0.00	38.45	2	1,047	0.19%
2024/05/17	1	39.15	1	39.30	38.65	0	1,041	0.00%
2024/03/22	0	0.00	1	41.30	40.85	-1	790	-0.13%
2024/03/21	3	41.37	2	41.40	42.35	1	732	0.14%
2024/03/08	0	38.37	0	0.00	38.00	0	577	0.00%
2024/03/07	0	0.00	10	39.13	38.95	-10	571	-1.75%
2024/03/06	0	39.45	0	0.00	39.45	0	572	0.00%
2024/03/01	1	39.30	1	39.40	39.75	0	547	0.00%
2024/02/27	10	37.60	0	0.00	37.60	10	499	2.00%
2024/02/26	0	0.00	4	38.50	38.55	-4	497	-0.80%
2024/02/21	2	38.63	0	0.00	38.65	2	490	0.41%
2024/02/19	1	37.80	0	0.00	37.65	1	475	0.21%
2024/02/16	0	0.00	0	37.25	37.20	0	477	0.00%
2024/02/15	1	36.70	0	0.00	36.70	1	476	0.21%
2024/02/05	0	0.00	3	36.08	35.90	-3	474	-0.63%
2024/02/02	3	36.67	0	0.00	36.50	3	473	0.63%
2024/02/01	0	0.00	4	36.88	36.70	-4	474	-0.84%
2024/01/30	0	0.00	2	37.20	37.10	-2	473	-0.42%
2024/01/24	4	38.21	0	0.00	38.15	4	489	0.82%
2024/01/23	1	38.30	0	0.00	38.55	1	501	0.20%
2024/01/15	1	38.70	1	38.80	38.65	0	543	0.00%
2024/01/12	0	0.00	2	37.35	37.60	-2	530	-0.38%
2024/01/11	0	0.00	19	37.17	37.05	-19	533	-3.56%
2024/01/10	0	0.00	11	37.04	37.00	-11	540	-2.03%
2024/01/09	0	0.00	21	37.76	37.35	-21	543	-3.86%
2024/01/08	4	38.19	0	0.00	38.15	4	542	0.74%
2024/01/05	5	38.40	0	0.00	38.25	5	548	0.91%
2024/01/04	14	38.25	0	0.00	38.25	14	556	2.51%
2024/01/03	22	38.39	0	0.00	38.35	22	572	3.84%
2023/12/29	1	38.20	0	0.00	38.20	1	582	0.17%
2023/12/26	1	38.10	2	38.23	38.15	-1	590	-0.17%
2023/12/25	1	38.10	0	0.00	38.00	1	590	0.17%
2023/12/22	5	38.66	0	0.00	38.25	5	588	0.85%
2023/12/21	2	38.85	0	0.00	38.85	2	579	0.35%
2023/12/15	0	0.00	17	39.07	38.95	-17	524	-3.24%
2023/12/13	3	37.20	0	0.00	37.15	3	500	0.60%
2023/12/11	5	37.54	0	0.00	37.40	5	512	0.98%
2023/12/08	7	38.01	0	0.00	37.95	7	511	1.37%
2023/12/07	2	37.98	0	0.00	38.00	2	511	0.39%
2023/12/05	0	0.00	2	38.10	38.50	-2	519	-0.38%
2023/12/01	2	38.65	0	0.00	38.65	2	514	0.39%
2023/11/24	0	0.00	0	38.15	38.10	0	496	-0.01%
2023/10/20	0	0.00	6	35.53	35.15	-6	514	-1.17%
2023/10/18	0	0.00	6	35.70	35.55	-6	524	-1.14%
2023/10/17	1	37.10	0	0.00	36.45	1	537	0.19%
2023/10/12	3	36.90	0	0.00	37.55	3	579	0.52%
2023/10/04	0	0.00	7	39.14	39.00	-7	601	-1.16%
2023/09/12	0	0.00	3	40.38	40.30	-3	781	-0.38%
2023/09/07	0	0.00	0	42.50	42.05	0	802	0.00%
2023/08/28	0	0.00	4	42.53	42.40	-4	953	-0.42%
2023/08/22	0	0.00	2	41.88	41.50	-2	1,023	-0.20%
2023/08/18	5	41.70	0	0.00	41.70	5	1,040	0.48%
2023/08/15	0	0.00	2	41.35	41.40	-2	1,074	-0.19%
2023/08/14	2	41.05	0	0.00	40.65	2	1,099	0.18%
2023/08/11	15	41.85	0	0.00	41.75	15	1,113	1.35%
2023/08/09	1	42.30	0	0.00	42.40	1	1,156	0.09%
2023/08/07	1	42.70	0	0.00	43.05	1	1,263	0.08%
2023/08/02	2	44.70	0	0.00	44.60	2	1,368	0.15%
2023/08/01	1	45.20	0	0.00	45.30	1	1,384	0.07%
2023/07/28	1	46.00	1	46.55	46.00	0	1,554	0.00%
2023/07/24	1	44.75	0	0.00	44.75	1	1,823	0.05%
2023/07/20	1	47.80	3	47.93	47.75	-2	1,977	-0.10%
2023/07/19	0	0.00	2	48.45	47.50	-2	2,005	-0.10%
2023/07/17	0	0.00	3	49.85	49.65	-3	2,266	-0.13%
2023/07/10	4	49.85	0	0.00	49.85	4	3,302	0.12%
2023/07/07	3	49.35	0	0.00	49.35	3	3,521	0.09%
2023/07/06	0	0.00	7	50.44	49.90	-7	3,557	-0.20%
2023/07/04	3	50.17	0	0.00	50.10	3	3,911	0.08%
2023/07/03	2	50.90	0	0.00	51.00	2	3,977	0.05%
2023/06/30	2	50.90	0	0.00	50.80	2	3,980	0.05%
2023/06/28	0	0.00	1	51.10	50.00	-1	4,016	-0.02%
2023/06/20	3	50.80	3	51.00	50.80	0	4,090	0.00%
2023/06/16	2	49.75	0	0.00	49.70	2	4,119	0.05%
2023/06/15	0	0.00	1	48.95	48.95	-1	4,244	-0.02%
2023/06/14	0	0.00	10	49.08	49.15	-10	4,353	-0.23%
2023/06/09	0	0.00	3	50.33	50.20	-3	4,477	-0.07%
2023/06/08	0	0.00	2	51.60	51.60	-2	4,456	-0.04%
2023/06/06	3	51.57	0	0.00	51.50	3	4,488	0.07%
2023/06/05	0	0.00	3	52.20	52.20	-3	4,500	-0.07%
2023/06/02	2	51.75	0	0.00	51.60	2	4,496	0.04%
2023/05/31	0	0.00	8	51.45	51.90	-8	4,513	-0.18%
2023/05/30	1	51.40	1	51.40	50.90	0	4,519	0.00%
2023/05/29	6	51.62	2	51.50	51.40	4	4,508	0.09%
2023/05/26	7	50.70	0	0.00	49.80	7	4,499	0.16%
2023/05/19	0	0.00	2	50.30	50.30	-2	4,549	-0.04%
2023/05/12	2	48.70	1	48.70	49.50	1	4,619	0.02%
2023/05/11	0	0.00	1	48.90	48.70	-1	4,590	-0.02%
2023/05/09	3	51.00	0	0.00	51.40	3	4,495	0.07%
2023/05/05	0	0.00	1	55.20	55.20	-1	4,376	-0.02%
2023/05/04	0	0.00	1	56.80	57.20	-1	4,337	-0.02%
2023/05/02	11	56.14	11	56.64	56.70	0	4,232	0.00%
2023/04/28	0	0.00	1	53.90	54.30	-1	4,102	-0.02%
2023/04/27	1	53.40	0	0.00	53.40	1	4,082	0.02%
2023/04/26	8	54.08	9	54.08	54.90	-1	4,034	-0.02%
2023/04/25	1	53.30	0	0.00	53.80	1	3,945	0.03%
2023/04/21	0	0.00	1	53.80	52.40	-1	3,905	-0.03%
2023/04/20	4	55.23	5	56.16	54.90	-1	3,803	-0.03%
2023/04/19	60	58.34	56	57.42	57.00	4	3,637	0.11%
2023/04/18	14	55.91	17	55.28	54.80	-3	3,121	-0.10%
2023/04/17	0	0.00	3	54.50	54.60	-3	2,928	-0.10%
2023/04/14	3	55.27	4	55.30	54.90	-1	2,932	-0.03%
2023/04/13	7	55.26	8	55.74	55.40	-1	2,855	-0.04%
2023/04/12	8	54.04	13	54.54	54.70	-5	2,680	-0.19%
2023/04/10	8	52.18	0	0.00	51.80	8	2,433	0.33%
2023/04/07	13	52.13	15	53.44	53.40	-2	2,341	-0.09%
2023/04/06	11	49.91	14	50.63	50.80	-3	2,132	-0.14%
2023/03/31	1	48.55	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	1	48.80	48.95	-1	2,061	-0.05%
2023/03/29	1	47.50	1	48.05	47.90	0	2,037	0.00%
2023/03/28	2	47.70	41	48.58	47.60	-39	2,058	-1.90%
2023/03/27	3	49.73	5	48.91	48.55	-2	2,054	-0.10%
2023/03/24	2	48.85	2	48.78	48.75	0	2,021	0.00%
2023/03/22	2	48.98	2	49.05	48.85	0	2,042	0.00%
2023/03/21	1	49.35	1	49.35	49.35	0	2,072	0.00%
2023/03/20	11	50.11	17	50.13	50.10	-6	2,157	-0.28%
2023/03/17	2	48.73	2	48.68	49.00	0	2,376	0.00%
2023/03/16	3	48.17	1	46.85	46.95	2	2,416	0.08%
2023/03/15	1	48.50	2	48.50	48.15	-1	2,400	-0.04%
2023/03/14	1	47.00	1	47.70	47.45	0	2,369	0.00%
2023/03/10	2	47.35	0	0.00	46.30	2	2,495	0.08%
2023/03/09	20	48.80	1	47.40	47.50	19	2,496	0.76%
2023/03/08	1	48.85	0	0.00	48.70	1	2,497	0.04%
2023/03/06	0	0.00	2	48.00	48.40	-2	2,475	-0.08%
2023/03/03	0	48.35	0	0.00	47.00	0	2,466	0.00%
2023/03/02	2	46.65	0	0.00	46.70	2	2,479	0.08%
2023/03/01	0	48.50	0	0.00	47.15	0	2,478	0.00%
2023/02/21	0	48.20	0	0.00	48.00	0	2,575	0.00%
2023/02/20	0	0.00	5	47.90	48.40	-5	2,713	-0.18%
2023/02/17	0	0.00	4	48.50	48.20	-4	2,936	-0.14%
2023/02/16	5	49.05	0	0.00	48.05	5	2,955	0.17%
2023/02/15	0	0.00	1	46.90	48.05	-1	2,918	-0.03%
2023/02/13	1	45.60	0	0.00	45.60	1	2,932	0.03%
2023/02/07	5	47.20	0	0.00	47.20	5	2,985	0.17%
2023/02/03	0	0.00	1	47.15	47.05	-1	3,009	-0.03%
2023/02/02	0	0.00	2	47.40	47.35	-2	3,022	-0.07%
2023/02/01	1	46.85	5	47.46	47.40	-4	3,024	-0.13%
2023/01/31	2	46.90	2	46.93	46.85	0	3,024	0.00%
2023/01/30	1	45.65	0	0.00	45.80	1	3,020	0.03%
2023/01/17	2	44.65	0	0.00	44.75	2	3,034	0.07%
2023/01/13	2	45.00	3	45.20	44.70	-1	3,045	-0.03%
2023/01/12	4	45.51	4	45.30	45.20	0	3,078	0.00%
2023/01/11	1	46.60	1	46.70	46.30	0	3,100	0.00%
2023/01/10	2	47.38	1	47.60	47.10	1	3,063	0.03%
2023/01/09	4	47.90	0	0.00	47.85	4	3,090	0.13%
2023/01/06	1	47.50	0	0.00	47.70	1	3,093	0.03%
2023/01/05	1	48.30	3	48.90	47.65	-2	3,123	-0.06%
2023/01/04	0	0.00	14	47.28	48.10	-14	3,098	-0.45%
2023/01/03	1	45.90	0	0.00	46.20	1	3,066	0.03%
2022/12/30	0	0.00	8	45.86	45.40	-8	3,074	-0.26%
2022/12/29	0	0.00	2	45.40	45.35	-2	3,110	-0.06%
2022/12/28	0	0.00	19	46.81	46.30	-19	3,171	-0.60%
2022/12/27	0	0.00	5	46.54	46.85	-5	3,176	-0.16%
2022/12/26	17	46.51	31	47.03	46.85	-14	3,175	-0.44%
2022/12/23	1	44.45	2	44.70	45.15	-1	3,146	-0.03%
2022/12/22	3	44.73	3	44.70	45.05	0	3,189	0.00%
2022/12/21	8	44.38	0	0.00	44.30	8	3,228	0.25%
2022/12/20	32	45.21	3	44.67	44.50	29	3,250	0.89%
2022/12/19	10	46.56	2	46.68	46.20	8	3,286	0.24%
2022/12/16	4	47.94	2	48.10	47.70	2	3,309	0.06%
2022/12/15	6	48.73	1	48.70	48.80	5	3,304	0.15%
2022/12/14	0	0.00	1	48.05	48.70	-1	3,301	-0.03%
2022/12/13	15	48.08	0	0.00	47.80	15	3,281	0.46%
2022/12/12	1	49.80	2	50.40	49.15	-1	3,254	-0.03%
2022/12/09	4	50.48	6	51.20	49.70	-2	3,136	-0.06%
2022/12/08	2	49.25	2	47.95	48.20	0	2,828	0.00%
2022/12/07	3	46.93	3	47.82	47.45	0	2,731	0.00%
2022/12/06	3	47.33	0	0.00	47.30	3	2,718	0.11%
2022/12/05	2	48.43	2	48.30	48.25	0	2,758	0.00%
2022/12/02	11	48.45	23	47.79	48.55	-12	2,755	-0.44%
2022/12/01	3	46.65	16	46.97	46.50	-13	2,629	-0.49%
2022/11/30	1	46.80	7	46.74	46.65	-6	2,665	-0.23%
2022/11/29	3	45.78	0	0.00	45.90	3	2,696	0.11%
2022/11/28	13	45.48	1	45.60	45.45	12	2,770	0.43%
2022/11/25	10	46.10	11	46.79	45.60	-1	2,853	-0.04%
2022/11/24	1	46.00	12	46.13	46.40	-11	2,899	-0.38%
2022/11/23	12	45.20	0	0.00	45.25	12	3,180	0.38%
2022/11/22	8	45.36	0	0.00	45.20	8	3,321	0.24%
2022/11/18	18	46.62	8	46.57	45.95	10	3,457	0.29%
2022/11/17	4	46.70	3	47.20	47.10	1	3,427	0.03%
2022/11/16	6	46.97	0	0.00	47.20	6	3,435	0.17%
2022/11/15	4	45.65	15	47.04	47.95	-11	3,462	-0.32%
2022/11/11	2	42.60	0	0.00	42.45	2	3,660	0.05%
2022/11/10	8	42.42	0	0.00	42.65	8	3,812	0.21%
2022/11/09	15	43.24	0	0.00	43.25	15	3,903	0.38%
2022/11/08	1	43.75	0	0.00	43.75	1	3,919	0.03%
2022/11/02	1	42.70	2	42.88	43.05	-1	4,303	-0.02%
2022/11/01	0	0.00	1	42.70	42.80	-1	4,405	-0.02%
2022/10/31	0	0.00	5	43.03	41.95	-5	4,427	-0.11%
2022/10/28	1	42.55	8	42.79	42.65	-7	4,475	-0.16%
2022/10/27	0	0.00	8	41.79	42.25	-8	4,502	-0.18%
2022/10/26	12	40.74	19	40.75	40.55	-7	4,549	-0.15%
2022/10/25	10	41.27	0	0.00	40.95	10	4,623	0.22%
2022/10/24	15	42.39	0	0.00	42.10	15	4,802	0.31%
2022/10/21	2	42.00	4	42.63	42.00	-2	4,892	-0.04%
2022/10/20	5	43.36	15	43.60	43.25	-10	4,944	-0.20%
2022/10/19	1	44.10	1	44.30	43.80	0	4,975	0.00%
2022/10/17	2	40.65	3	40.40	42.50	-1	5,238	-0.02%
2022/10/14	1	43.30	3	43.45	43.40	-2	5,245	-0.04%
2022/10/11	15	44.20	16	44.00	43.40	-1	5,346	-0.02%
2022/10/07	1	45.60	3	45.15	45.55	-2	5,376	-0.04%
2022/10/06	1	45.95	3	46.05	45.70	-2	5,453	-0.04%
2022/10/05	3	45.95	3	46.52	45.95	0	5,471	0.00%
2022/10/04	3	44.25	1	44.65	45.40	2	5,536	0.04%
2022/09/30	16	43.50	0	0.00	44.00	16	5,654	0.28%
2022/09/29	8	44.19	8	44.33	43.70	0	5,784	0.00%
2022/09/28	2	44.85	12	45.10	44.20	-10	5,996	-0.17%
2022/09/27	1	47.40	0	0.00	47.30	1	6,633	0.02%
2022/09/26	2	48.00	20	48.68	47.40	-18	6,909	-0.26%
2022/09/23	20	52.10	1	52.40	50.60	19	7,174	0.26%
2022/09/20	3	55.00	1	54.90	54.60	2	8,209	0.02%
2022/09/19	2	54.85	0	0.00	54.40	2	8,494	0.02%
2022/09/16	3	55.10	0	0.00	55.60	3	8,558	0.04%
2022/09/15	14	56.21	10	55.00	54.50	4	8,572	0.05%
2022/09/14	12	56.52	4	55.90	56.00	8	8,637	0.09%
2022/09/13	0	0.00	1	57.20	57.60	-1	8,595	-0.01%
2022/09/12	1	56.40	0	0.00	57.50	1	8,605	0.01%
2022/09/08	3	54.30	3	55.20	55.00	0	8,590	0.00%
2022/09/07	8	53.09	7	53.46	53.60	1	8,579	0.01%
2022/09/06	0	0.00	1	54.40	53.20	-1	8,599	-0.01%
2022/09/05	3	55.90	0	0.00	55.70	3	8,573	0.03%
2022/09/02	1	57.20	2	57.60	57.10	-1	8,538	-0.01%
2022/09/01	3	57.83	1	58.20	57.50	2	8,466	0.02%
2022/08/30	5	58.54	10	58.00	57.80	-5	8,364	-0.06%
2022/08/29	3	57.77	3	58.47	57.30	0	8,096	0.00%
2022/08/26	3	57.20	7	58.00	58.30	-4	8,035	-0.05%
2022/08/25	5	56.82	1	55.80	57.40	4	7,976	0.05%
2022/08/24	2	55.75	0	0.00	55.20	2	7,938	0.03%
2022/08/23	1	56.30	0	0.00	56.30	1	7,911	0.01%
2022/08/22	2	57.50	3	57.70	56.10	-1	7,900	-0.01%
2022/08/19	7	57.23	37	56.80	57.60	-30	7,749	-0.39%
2022/08/18	1	58.50	100	58.22	58.90	-99	7,514	-1.32%
2022/08/17	13	56.63	20	56.09	55.80	-7	7,316	-0.10%
2022/08/16	2	55.30	10	55.93	54.80	-8	7,145	-0.11%
2022/08/11	32	55.17	8	55.81	54.40	24	7,033	0.34%
2022/08/10	0	0.00	5	54.76	54.30	-5	6,994	-0.07%
2022/08/09	38	54.87	18	54.39	54.40	20	7,076	0.28%
2022/08/08	33	53.92	0	0.00	54.00	33	6,895	0.48%
2022/08/05	1	50.10	1	50.60	51.50	0	6,853	0.00%
2022/08/03	11	51.18	0	0.00	50.90	11	6,874	0.16%
2022/08/02	23	53.65	6	54.23	53.30	17	6,852	0.25%
2022/08/01	33	55.31	40	55.63	55.60	-7	6,840	-0.10%
2022/07/29	65	55.17	33	55.89	55.00	32	6,769	0.47%
2022/07/28	2	54.50	4	54.30	53.80	-2	6,613	-0.03%
2022/07/27	4	53.60	1	54.10	54.00	3	6,560	0.05%
2022/07/26	1	54.00	1	54.40	53.60	0	6,546	0.00%
2022/07/25	7	55.50	2	55.20	54.10	5	6,606	0.08%
2022/07/22	0	0.00	4	52.45	53.50	-4	6,607	-0.06%
2022/07/21	2	51.80	1	52.30	52.30	1	6,589	0.02%
2022/07/20	0	0.00	1	51.80	52.00	-1	6,665	-0.02%
2022/07/19	13	52.31	16	52.06	51.70	-3	6,737	-0.04%
2022/07/18	2	51.00	1	51.20	51.20	1	6,766	0.01%
2022/07/15	0	0.00	9	50.21	51.00	-9	6,901	-0.13%
2022/07/14	4	49.48	6	49.77	49.95	-2	7,064	-0.03%
2022/07/13	3	48.60	0	0.00	48.40	3	7,220	0.04%
2022/07/12	14	49.20	2	49.60	48.30	12	7,380	0.16%
2022/07/11	1	52.90	0	0.00	53.10	1	7,515	0.01%
2022/07/06	4	55.40	4	53.00	53.00	0	8,458	0.00%
2022/07/05	19	58.54	24	57.88	57.00	-5	8,739	-0.06%
2022/07/04	6	54.40	4	54.08	55.30	2	8,229	0.02%
2022/06/30	1	53.70	4	54.10	54.20	-3	8,182	-0.04%
2022/06/29	1	55.00	4	54.90	54.00	-3	8,032	-0.04%
2022/06/28	8	54.16	6	54.25	55.00	2	7,956	0.03%
2022/06/27	1	52.00	20	52.36	52.80	-19	7,575	-0.25%
2022/06/24	1	47.00	5	46.27	48.00	-4	7,364	-0.05%
2022/06/23	5	43.00	0	0.00	43.65	5	7,410	0.07%
2022/06/22	7	45.82	2	45.53	44.50	5	7,594	0.07%
2022/06/20	1	44.00	0	0.00	42.95	1	7,980	0.01%
2022/06/16	5	46.50	1	47.35	45.65	4	8,489	0.05%
2022/06/13	3	49.20	1	49.20	49.20	2	10,434	0.02%
2022/06/08	2	51.10	0	0.00	51.20	2	12,280	0.02%
2022/06/07	1	52.20	0	0.00	52.60	1	13,295	0.01%
2022/06/02	2	53.25	1	53.20	53.10	1	13,631	0.01%
2022/06/01	2	53.60	13	52.95	53.60	-11	13,792	-0.08%
2022/05/30	12	52.52	0	0.00	52.60	12	14,536	0.08%
2022/05/26	0	0.00	5	50.08	49.20	-5	14,744	-0.03%
2022/05/25	4	50.30	0	0.00	50.50	4	14,748	0.03%
2022/05/24	0	0.00	30	50.24	50.30	-30	14,858	-0.20%
2022/05/23	18	51.41	0	0.00	51.30	18	14,837	0.12%
2022/05/20	0	0.00	5	51.80	51.30	-5	14,847	-0.03%
2022/05/19	12	51.09	0	0.00	51.40	12	14,838	0.08%
2022/05/18	8	53.15	0	0.00	53.20	8	14,793	0.05%
2022/05/17	0	0.00	2	54.85	52.90	-2	14,753	-0.01%
2022/05/16	3	53.47	1	54.00	52.50	2	14,596	0.01%
2022/05/13	1	52.20	3	53.10	53.80	-2	14,551	-0.01%
2022/05/12	3	52.00	0	0.00	52.00	3	14,510	0.02%
2022/05/11	13	55.72	0	0.00	54.80	13	14,555	0.09%
2022/05/10	0	0.00	5	54.50	55.00	-5	14,508	-0.03%
2022/05/09	3	56.00	0	0.00	55.60	3	14,522	0.02%
2022/05/06	1	59.20	0	0.00	59.60	1	14,529	0.01%
2022/05/04	6	59.03	0	0.00	59.20	6	14,581	0.04%
2022/04/29	5	61.50	13	61.63	61.30	-8	14,653	-0.05%
2022/04/28	2	59.60	1	60.20	61.60	1	14,737	0.01%
2022/04/27	5	56.40	5	57.70	58.90	0	14,573	0.00%
2022/04/26	7	59.10	5	59.76	59.10	2	14,544	0.01%
2022/04/22	4	62.05	3	63.07	61.10	1	14,501	0.01%
2022/04/21	6	64.08	4.1	65.28	63.40	1.9	14,805	0.01%
2022/04/20	3	64.90	2	64.95	64.50	1	14,920	0.01%
2022/04/19	3.1	64.74	7	65.01	64.60	-3.9	15,211	-0.03%
2022/04/18	1	64.70	3	64.30	64.10	-2	15,472	-0.01%
2022/04/14	2	64.35	2	64.90	63.90	0	15,222	0.00%
2022/04/13	2	65.15	6.1	65.08	65.90	-4.1	15,091	-0.03%
2022/04/12	9	65.16	73	64.44	66.50	-64	15,142	-0.42%
2022/04/11	2	63.58	1	64.20	63.20	1	14,737	0.01%
2022/04/08	1	61.60	4	61.98	61.60	-3	14,279	-0.02%
2022/04/07	5	60.99	0	0.00	59.40	5	14,143	0.04%
2022/04/06	6	63.47	11	63.61	63.80	-5	13,976	-0.04%
2022/04/01	0	0.00	5	61.44	61.50	-5	13,647	-0.04%
2022/03/31	52	61.47	37	61.84	61.50	15	13,578	0.11%
2022/03/30	11	61.81	7	61.66	60.50	4	13,426	0.03%
2022/03/29	5	59.50	6	59.72	60.50	-1	13,402	-0.01%
2022/03/28	4	60.00	23	60.47	60.60	-19	13,408	-0.14%
2022/03/25	11	61.74	7	62.31	59.80	4	13,358	0.03%
2022/03/24	39	63.82	6	64.78	63.30	33	13,456	0.25%
2022/03/23	7	63.57	2	62.90	63.00	5	13,215	0.04%
2022/03/22	6	63.57	7	64.60	62.90	-1	13,155	-0.01%
2022/03/21	12	64.28	11	64.02	62.30	1	13,130	0.01%
2022/03/18	5	62.00	61	62.00	61.70	-56	13,246	-0.42%
2022/03/17	83	62.73	82	62.95	63.20	1	13,103	0.01%
2022/03/16	8	59.95	10	60.80	62.50	-2	12,201	-0.02%
2022/03/15	105	60.45	85	60.88	56.90	20	11,699	0.17%	大買/
2022/03/14	46	59.34	14	58.84	58.90	32	10,877	0.29%
2022/03/11	27	58.14	61	58.08	59.90	-34	10,458	-0.33%
2022/03/10	93	57.16	94	58.01	56.70	-1	9,968	-0.01%
2022/03/09	35	53.30	37	54.01	56.80	-2	9,155	-0.02%
2022/03/08	41	53.18	23	53.53	51.70	18	8,889	0.20%
2022/03/07	24	53.29	0	0.00	51.80	24	8,706	0.28%
2022/03/04	2	54.45	7	54.11	54.20	-5	8,506	-0.06%
2022/03/03	6	53.35	25	51.39	54.20	-19	8,153	-0.23%
2022/03/02	20	51.14	15	51.54	50.60	5	7,751	0.06%
2022/03/01	7	49.56	2	49.70	49.15	5	7,552	0.07%
2022/02/24	7	48.54	19	49.39	47.35	-12	7,595	-0.16%
2022/02/23	0	0.00	4	48.13	47.90	-4	7,494	-0.05%
2022/02/22	9	47.02	0	0.00	46.85	9	7,496	0.12%
2022/02/21	1	47.60	0	0.00	48.50	1	7,516	0.01%
2022/02/18	0	0.00	1	48.00	48.10	-1	7,515	-0.01%
2022/02/17	0	0.00	1	48.95	48.50	-1	7,532	-0.01%
2022/02/16	0	0.00	2	48.65	48.65	-2	7,569	-0.03%
2022/02/15	1	47.50	0	0.00	47.50	1	7,729	0.01%
2022/02/14	12	48.29	0	0.00	47.65	12	7,855	0.15%
2022/02/11	2	49.88	0	0.00	49.80	2	7,857	0.03%
2022/02/09	1	49.25	2	49.48	49.50	-1	7,888	-0.01%
2022/02/08	4	48.03	2	47.98	49.10	2	7,908	0.03%
2022/02/07	0	0.00	1	45.20	46.40	-1	7,978	-0.01%
2022/01/25	0	0.00	2	49.45	47.60	-2	8,424	-0.02%
2022/01/24	11	50.18	0	0.00	49.70	11	8,670	0.13%
2022/01/21	2	53.95	4	53.80	52.00	-2	8,955	-0.02%
2022/01/20	8	52.59	0	0.00	52.30	8	9,032	0.09%
2022/01/17	0	0.00	1	53.50	53.40	-1	9,151	-0.01%
2022/01/14	6	54.07	6	53.72	53.20	0	9,109	0.00%
2022/01/13	12	55.31	3	53.80	53.80	9	8,806	0.10%
2022/01/12	11	54.20	4	55.20	56.90	7	8,657	0.08%
2022/01/11	29	54.50	35	55.17	55.80	-6	8,421	-0.07%
2022/01/10	1	50.00	7	50.63	50.80	-6	8,387	-0.07%
2022/01/06	0	0.00	22	51.74	50.60	-22	8,989	-0.24%
2022/01/05	32	53.39	7	54.24	52.90	25	9,010	0.28%
2022/01/04	11	52.37	24	51.55	52.30	-13	8,630	-0.15%
2022/01/03	2	50.10	0	0.00	50.00	2	8,443	0.02%
2021/12/29	1	49.35	1	49.50	49.65	0	8,401	0.00%
2021/12/27	1	48.85	0	0.00	49.00	1	8,667	0.01%
2021/12/24	2	49.63	0	0.00	48.85	2	8,932	0.02%
2021/12/23	1	50.30	1	51.50	50.20	0	8,908	0.00%
2021/12/22	0	0.00	1	48.25	49.30	-1	8,773	-0.01%
2021/12/21	1	47.45	0	0.00	48.00	1	8,735	0.01%
2021/12/20	5	49.14	7	51.09	48.30	-2	8,667	-0.02%
2021/12/17	0	0.00	11	48.13	48.00	-11	8,355	-0.13%
2021/12/16	0	0.00	8	48.35	48.35	-8	8,261	-0.10%
2021/12/15	4	47.28	4	47.56	47.50	0	8,230	0.00%
2021/12/14	16	48.48	7	48.44	47.55	9	8,123	0.11%
2021/12/13	13	46.03	3	46.18	46.50	10	7,652	0.13%
2021/12/10	4	45.30	1	44.95	45.00	3	7,443	0.04%
2021/12/09	2	44.08	2	44.40	44.05	0	7,265	0.00%
2021/12/06	2	43.10	1	43.30	43.40	1	7,134	0.01%
2021/12/03	8	45.49	10	44.06	42.95	-2	7,016	-0.03%
2021/12/02	3	41.40	1	42.65	41.50	2	6,772	0.03%
2021/11/26	1	41.20	0	0.00	41.10	1	6,732	0.01%
2021/11/24	5	43.55	0	0.00	43.20	5	6,774	0.07%
2021/11/23	1	43.00	4	43.31	42.75	-3	6,740	-0.04%
2021/11/19	1	41.30	0	0.00	41.15	1	6,672	0.01%
2021/11/18	0	0.00	3	41.38	41.45	-3	6,657	-0.05%
2021/11/17	0	0.00	4	42.30	42.40	-4	6,618	-0.06%
2021/11/15	4	42.60	0	0.00	42.10	4	6,597	0.06%
2021/11/12	4	42.01	0	0.00	42.00	4	6,545	0.06%
2021/11/11	5	47.36	5	45.96	45.90	0	6,384	0.00%
2021/11/04	0	0.00	2	46.85	46.85	-2	6,054	-0.03%
2021/11/03	5	46.99	6	46.60	46.35	-1	5,922	-0.02%
2021/11/02	11	49.00	7.2	48.03	48.35	3.9	5,792	0.07%
2021/11/01	8	49.19	5.2	48.50	49.70	2.9	5,363	0.05%
2021/10/29	3.3	45.57	1	44.95	45.20	2.3	5,080	0.05%
2021/10/28	8	43.70	0	0.00	48.40	8	4,708	0.17%
2021/10/27	0	0.00	3	43.50	44.00	-3	4,418	-0.07%
2021/10/26	3	42.30	8	42.55	41.80	-5	4,331	-0.12%
2021/10/22	0	0.00	17	43.16	43.20	-17	4,148	-0.41%
2021/10/21	17	42.94	10	43.00	42.50	7	4,098	0.17%
2021/10/20	6	44.07	7	43.58	43.25	-1	4,007	-0.02%
2021/10/19	6	43.15	10	43.20	44.70	-4	3,860	-0.10%
2021/10/18	22	44.16	8	44.24	44.60	14	3,596	0.39%
2021/10/15	1	41.80	8	41.52	42.90	-7	3,142	-0.22%
2021/10/14	4	37.98	6	38.28	39.00	-2	2,825	-0.07%
2021/10/13	2	37.50	0	0.00	37.60	2	2,452	0.08%
2021/10/12	0	0.00	13	34.78	34.20	-13	2,351	-0.55%
2021/10/06	10	33.20	10	34.70	33.20	0	2,277	0.00%
2021/10/05	3	32.92	1	32.15	33.80	2	2,233	0.09%
2021/10/04	14	34.31	4	36.63	34.40	10	2,200	0.45%
2021/10/01	3	36.40	6	36.86	36.50	-3	1,906	-0.16%
2021/09/29	0	0.00	3	32.25	32.40	-3	1,612	-0.19%
2021/09/28	3	33.30	0	0.00	33.30	3	1,599	0.19%
2021/09/27	1	32.35	5	32.16	32.20	-4	1,559	-0.26%
2021/09/22	4	30.88	1	30.30	30.30	3	1,637	0.18%
2021/09/17	3	36.00	3	36.90	33.15	0	1,595	0.00%
2021/09/15	3	36.00	0	0.00	35.85	3	1,549	0.19%
2021/09/13	0	0.00	3	38.50	37.05	-3	1,712	-0.18%
2021/09/07	3	36.00	0	0.00	36.35	3	2,240	0.13%
2021/09/06	1	37.80	0	0.00	36.80	1	2,289	0.04%
2021/09/02	3	39.00	0	0.00	38.35	3	2,431	0.12%
2021/08/23	0	0.00	3	37.30	37.80	-3	2,467	-0.12%
2021/08/20	3	36.50	0	0.00	36.05	3	2,490	0.12%
2021/08/19	1	37.00	0	0.00	35.65	1	2,512	0.04%
2021/08/11	3	40.00	0	0.00	39.50	3	3,038	0.10%
2021/08/06	1	45.25	0	0.00	45.00	1	3,326	0.03%
2021/08/05	5	46.30	15	45.75	45.55	-10	3,476	-0.29%
2021/08/04	1	46.80	1	46.80	46.55	0	3,521	0.00%
2021/08/02	10	45.50	0	0.00	45.45	10	3,530	0.28%
2021/07/27	1	46.80	1	48.80	46.25	0	3,679	0.00%
2021/07/22	0	0.00	1	46.55	45.80	-1	3,655	-0.03%
2021/07/21	8	46.06	0	0.00	45.85	8	3,660	0.22%
2021/07/20	0	0.00	1	47.60	47.50	-1	3,657	-0.03%
2021/07/19	1	47.55	8	48.94	48.85	-7	3,653	-0.19%
2021/07/16	0	0.00	1	46.45	46.00	-1	3,612	-0.03%
2021/07/15	1	45.25	0	0.00	45.30	1	3,631	0.03%
2021/07/12	0	0.00	2	47.30	47.05	-2	3,707	-0.05%
2021/07/08	1	46.65	1	46.55	46.60	0	3,871	0.00%
2021/07/07	0	0.00	1	46.05	46.00	-1	4,406	-0.02%
2021/07/06	8	47.00	2	47.10	47.05	6	4,432	0.14%
2021/07/05	1	47.10	1	48.35	48.00	0	4,455	0.00%
2021/07/01	1	49.75	1	48.60	48.55	0	4,568	0.00%
2021/06/30	0	0.00	7	49.95	49.45	-7	4,572	-0.15%
2021/06/29	1	48.50	1	49.50	48.40	0	4,502	0.00%
2021/06/28	1	48.50	0	0.00	48.30	1	4,516	0.02%
2021/06/25	3	50.97	6	50.10	49.30	-3	4,538	-0.07%
2021/06/24	8	50.23	8	50.35	50.10	0	4,600	0.00%
2021/06/23	2	50.20	7	50.54	50.50	-5	4,600	-0.11%
2021/06/22	7	49.49	0	0.00	48.15	7	4,534	0.15%
2021/06/18	1	49.70	3	48.98	51.80	-2	4,572	-0.04%
2021/06/17	6	50.20	1	49.70	50.40	5	4,853	0.10%
2021/06/16	2	46.55	7	50.10	50.10	-5	4,630	-0.11%
2021/06/15	10	45.90	2	46.00	45.55	8	4,610	0.17%
2021/06/10	4	46.43	4	45.94	46.80	0	4,593	0.00%
2021/06/04	0	0.00	1	45.60	44.70	-1	5,116	-0.02%
2021/06/03	6	45.92	6	45.87	45.90	0	5,128	0.00%
2021/06/01	2	46.00	2	47.20	47.20	0	5,136	0.00%
2021/05/25	3	44.15	3	43.70	43.80	0	5,298	0.00%
2021/05/24	0	0.00	1	43.20	43.15	-1	5,389	-0.02%
2021/05/21	2	42.45	1	42.05	41.95	1	5,356	0.02%
2021/05/20	6	45.66	4	45.20	42.20	2	5,331	0.04%
2021/05/19	1	44.20	0	0.00	45.40	1	5,201	0.02%
2021/05/18	0	0.00	1	39.70	41.30	-1	5,140	-0.02%
2021/05/17	1	37.70	0	0.00	37.55	1	5,103	0.02%
2021/05/14	8	44.09	10	44.53	41.70	-2	5,068	-0.04%
2021/05/13	7	42.25	0	0.00	42.15	7	4,928	0.14%
2021/05/12	3	50.33	2	47.00	46.80	1	4,954	0.02%
2021/05/11	2	52.14	0	0.00	52.00	2	4,956	0.04%
2021/05/10	0	57.70	0	0.00	57.70	0	4,977	0.00%
2021/05/07	1	57.00	1	56.80	57.60	0	5,010	0.00%
2021/05/06	5	57.50	5	56.82	56.40	0	5,038	0.00%
2021/05/03	5	64.20	15	62.02	61.20	-10	5,033	-0.20%
2021/04/29	1	62.60	0	0.00	63.00	1	5,197	0.02%
2021/04/26	3	62.87	1	63.00	63.20	2	5,481	0.04%
2021/04/23	2	63.25	2	63.00	62.90	0	5,517	0.00%
2021/04/22	10	63.96	1	63.10	62.30	9	5,531	0.16%
2021/04/19	0	67.00	0	0.00	66.30	0	5,629	0.00%
2021/04/14	11	69.42	9	66.40	66.40	2	6,342	0.03%
2021/04/13	12	69.10	4.5	72.29	68.50	7.5	6,342	0.12%
2021/04/12	1	65.60	2	65.95	66.00	-1	5,884	-0.02%
2021/04/08	4	67.08	2	67.25	66.00	2	6,017	0.03%
2021/04/07	4	66.18	6	66.58	66.50	-2	6,149	-0.03%
2021/04/06	3	65.40	4	65.88	65.30	-1	6,526	-0.02%
2021/03/31	7	66.93	3	66.33	66.10	4	7,352	0.05%
2021/03/29	2	66.60	2	67.55	67.00	0	9,031	0.00%
2021/03/25	1	67.50	6	66.62	64.90	-5	9,088	-0.06%
2021/03/23	2	70.35	9	67.16	66.60	-7	9,079	-0.08%
2021/03/22	7	70.47	10	71.59	69.90	-3	9,084	-0.03%
2021/03/19	7	63.11	1	68.50	68.50	6	8,935	0.07%
2021/03/18	1	65.00	2	64.75	64.10	-1	8,914	-0.01%
2021/03/17	3	64.97	5	64.86	64.10	-2	8,931	-0.02%
2021/03/16	4	64.95	3	65.50	64.90	1	8,962	0.01%
2021/03/15	12	65.73	9	66.44	65.20	3	9,010	0.03%
2021/03/12	5	65.32	5	65.00	64.20	0	8,927	0.00%
2021/03/11	4	64.55	5	63.92	63.80	-1	8,889	-0.01%
2021/03/10	7	63.47	14	63.04	63.70	-7	8,864	-0.08%
2021/03/09	8	60.70	0	0.00	61.00	8	8,844	0.09%
2021/03/08	2	62.20	2	62.05	61.30	0	8,950	0.00%
2021/03/04	8	63.70	3	63.63	62.80	5	9,315	0.05%
2021/03/03	5	65.20	20	65.30	64.50	-15	9,523	-0.16%
2021/03/02	1	63.70	2	63.60	63.00	-1	9,964	-0.01%
2021/02/26	1	64.10	1	62.80	62.60	0	10,758	0.00%
2021/02/25	1	64.00	0	0.00	62.70	1	11,037	0.01%
2021/02/24	6	63.23	2	64.60	62.80	4	11,232	0.04%
2021/02/23	1	63.00	0	0.00	62.10	1	11,626	0.01%
2021/02/22	3	63.30	7	63.31	63.00	-4	12,275	-0.03%
2021/02/19	2	62.55	8	62.69	61.90	-6	12,431	-0.05%
2021/02/17	1	58.80	1	59.10	59.70	0	12,989	0.00%
2021/02/05	1	58.20	2	57.70	58.00	-1	13,254	-0.01%
2021/02/04	1	57.50	1	57.30	57.20	0	13,747	0.00%
2021/02/03	4	58.20	5	58.92	57.20	-1	14,188	-0.01%
2021/02/02	2	56.65	0	0.00	56.00	2	14,354	0.01%
2021/01/28	2	59.10	0	0.00	59.80	2	16,479	0.01%
2021/01/27	10	60.30	0	0.00	60.30	10	16,931	0.06%
2021/01/25	1	63.20	2	63.40	63.00	-1	17,394	-0.01%
2021/01/22	2	62.70	3	63.33	62.50	-1	17,744	-0.01%
2021/01/21	3	61.20	2	60.75	60.60	1	18,173	0.01%
2021/01/20	1	64.10	3	61.20	60.00	-2	18,259	-0.01%
2021/01/19	15	63.02	3	63.43	63.50	12	18,379	0.07%
2021/01/15	1	64.50	1	63.90	62.10	0	18,509	0.00%
2021/01/14	3	64.27	3	64.13	63.70	0	18,562	0.00%
2021/01/13	6	63.88	2	64.05	63.00	4	18,616	0.02%
2021/01/12	1	62.10	0	0.00	63.70	1	18,692	0.01%
2021/01/11	2	66.75	2	66.05	65.50	0	18,784	0.00%
2021/01/08	17	67.68	16	68.38	66.30	1	18,730	0.01%
2021/01/07	21	69.38	22	69.59	70.10	-1	18,616	-0.01%
2021/01/06	2	64.80	1	67.10	63.80	1	19,991	0.01%
2021/01/05	1	70.40	1	69.50	68.50	0	21,261	0.00%
2021/01/04	2	70.70	5	70.08	69.00	-3	21,267	-0.01%
2020/12/31	27	69.71	22	69.26	70.10	5	21,437	0.02%
2020/12/30	61	71.01	54	69.35	69.20	7	21,684	0.03%
2020/12/29	58	71.37	60	72.29	71.00	-2	21,788	-0.01%
2020/12/28	50	70.34	48	70.99	69.70	2	21,406	0.01%
2020/12/25	60	75.57	55	70.74	70.30	5	21,490	0.02%
2020/12/24	73	71.12	99	71.49	72.60	-26	20,907	-0.12%
2020/12/23	15	64.60	23	65.44	67.40	-8	19,635	-0.04%
2020/12/22	9	62.60	6	62.50	61.30	3	19,452	0.02%
2020/12/21	4	62.73	12	63.52	64.30	-8	19,598	-0.04%
2020/12/18	3	62.57	2	62.65	62.60	1	19,786	0.01%
2020/12/17	5	61.40	1	61.30	62.10	4	19,778	0.02%
2020/12/16	1	62.80	2	62.75	62.10	-1	19,790	-0.01%
2020/12/15	9	62.84	10	63.85	61.40	-1	19,793	-0.01%
2020/12/14	0	0.00	1	61.90	62.60	-1	19,720	-0.01%
2020/12/11	1	59.70	1	59.30	59.80	0	19,753	0.00%
2020/12/10	2	62.80	1	62.50	60.50	1	19,838	0.01%
2020/12/09	2	63.10	2	63.45	62.40	0	19,890	0.00%
2020/12/08	17	63.04	21	63.20	62.50	-4	19,954	-0.02%
2020/12/07	2	62.95	4	63.13	62.90	-2	20,155	-0.01%
2020/12/04	28	62.14	13	62.41	61.80	15	20,524	0.07%
2020/12/03	13	63.52	9	64.12	62.10	4	20,781	0.02%
2020/12/02	9	62.73	1	62.90	62.30	8	21,149	0.04%
2020/12/01	25	64.32	26	63.87	63.60	-1	22,532	0.00%
2020/11/30	21	66.47	26	67.10	65.50	-5	22,888	-0.02%
2020/11/27	12	65.88	12	66.21	65.70	0	22,916	0.00%
2020/11/26	16	66.29	14	66.59	64.60	2	22,788	0.01%
2020/11/25	55	64.46	71	65.53	65.50	-16	22,333	-0.07%
2020/11/24	21	61.73	18	62.31	63.30	3	21,546	0.01%
2020/11/23	43	61.34	40	61.78	60.80	3	21,285	0.01%
2020/11/20	45	61.87	60	62.37	61.60	-15	21,093	-0.07%
2020/11/19	61	60.92	57	61.63	60.60	4	20,626	0.02%
2020/11/18	11	58.36	9	58.59	58.40	2	20,001	0.01%
2020/11/17	15	59.59	37	60.01	58.10	-22	19,821	-0.11%
2020/11/16	8	57.98	2	58.10	57.00	6	19,490	0.03%
2020/11/13	5	57.80	5	58.00	58.20	0	19,528	0.00%
2020/11/12	29	56.46	13	56.89	58.70	16	19,415	0.08%
2020/11/11	8	59.86	14	58.24	57.50	-6	19,038	-0.03%
2020/11/10	6	65.18	5	64.56	63.60	1	18,794	0.01%
2020/11/09	40	65.27	45	64.26	65.20	-5	18,547	-0.03%
2020/11/06	43	64.43	54	64.16	61.80	-11	18,159	-0.06%
2020/11/05	31	62.55	38	62.73	63.50	-7	17,342	-0.04%
2020/11/04	11	58.55	10	59.98	57.80	1	16,906	0.01%
2020/11/03	12	58.09	6	58.57	57.00	6	16,565	0.04%
2020/11/02	11	56.05	2	56.70	57.90	9	16,671	0.05%
2020/10/30	5	59.16	11	60.24	57.20	-6	16,486	-0.04%
2020/10/29	16	63.34	7	63.01	62.00	9	16,236	0.06%
2020/10/28	23	63.53	19	64.03	62.30	4	15,834	0.03%
2020/10/27	19	64.75	7	64.99	64.90	12	15,895	0.08%
2020/10/26	12	61.00	10	60.56	63.80	2	15,799	0.01%
2020/10/23	4	57.80	2	56.60	58.00	2	15,662	0.01%
2020/10/22	2	56.00	6	55.27	55.60	-4	15,608	-0.03%
2020/10/21	7	56.37	15	56.79	56.10	-8	15,547	-0.05%
2020/10/20	18	58.57	0	0.00	58.30	18	15,478	0.12%
2020/10/19	0	0.00	13	58.31	59.50	-13	15,380	-0.08%
2020/10/16	0	0.00	1	54.80	55.10	-1	15,211	-0.01%
2020/10/15	9	56.66	14	53.77	56.00	-5	15,133	-0.03%
2020/10/14	67	56.81	64	56.87	57.00	3	15,022	0.02%
2020/10/13	41	50.28	42	51.45	54.00	-1	13,391	-0.01%
2020/10/08	12	43.69	18	44.60	44.65	-6	12,583	-0.05%
2020/10/07	19	39.64	41	39.79	40.60	-22	12,553	-0.18%
2020/10/06	16	39.07	61	38.79	38.50	-45	12,343	-0.36%
2020/10/05	3	36.58	2	37.00	37.00	1	12,131	0.01%
2020/09/30	11	36.96	15	37.55	36.60	-4	12,296	-0.03%
2020/09/29	1	35.50	3	35.87	35.75	-2	12,084	-0.02%
2020/09/28	23	35.81	4	35.95	35.70	19	12,033	0.16%
2020/09/25	32	36.56	10	36.48	35.10	22	11,931	0.18%
2020/09/24	19	38.87	17	39.01	37.50	2	11,731	0.02%
2020/09/23	12	38.12	31	38.79	40.00	-19	11,468	-0.17%
2020/09/22	13	37.26	0	0.00	37.30	13	11,208	0.12%
2020/09/21	13	37.90	0	0.00	37.90	13	11,156	0.12%
2020/09/18	7	38.07	9	38.74	37.90	-2	11,110	-0.02%
2020/09/17	2	39.00	7	38.79	38.50	-5	11,008	-0.05%
2020/09/16	4	37.81	7	38.58	38.45	-3	10,878	-0.03%
2020/09/15	10	37.88	3	38.50	37.45	7	10,737	0.07%
2020/09/14	16	36.02	4	36.43	36.65	12	10,560	0.11%
2020/09/11	22	38.25	0	0.00	37.50	22	10,417	0.21%
2020/09/10	10	39.10	10	39.06	39.05	0	10,243	0.00%
2020/09/09	21	38.25	26	38.78	38.65	-5	9,950	-0.05%
2020/09/08	16	38.49	17	37.71	37.30	-1	9,448	-0.01%
2020/09/07	22	42.30	21	43.00	39.30	1	9,115	0.01%
2020/09/04	148	44.62	210	44.06	43.10	-62	8,572	-0.72%	大買/大賣/
2020/09/03	2	41.90	15	42.78	43.00	-13	7,056	-0.18%
2020/09/02	92	39.01	36	38.96	39.10	56	6,524	0.86%
2020/09/01	2	36.90	3	37.42	36.75	-1	6,229	-0.02%
2020/08/31	5	36.75	13	36.85	36.90	-8	6,088	-0.13%
2020/08/28	5	35.33	7	35.79	34.85	-2	5,950	-0.03%
2020/08/27	6	35.82	0	0.00	35.25	6	5,908	0.10%
2020/08/26	0	0.00	2	37.03	36.25	-2	5,849	-0.03%
2020/08/25	12	37.68	1	37.80	36.90	11	5,790	0.19%
2020/08/24	1	36.90	0	0.00	36.50	1	5,684	0.02%
2020/08/20	6	34.68	1	35.15	35.45	5	5,564	0.09%
2020/08/19	14	38.19	3	37.17	36.80	11	5,364	0.21%
2020/08/18	3	40.43	19	40.58	39.80	-16	5,178	-0.31%
2020/08/17	10	39.74	0	0.00	39.70	10	4,976	0.20%
2020/08/14	13	40.00	27	40.00	39.50	-14	4,826	-0.29%
2020/08/13	3	38.82	3	38.32	38.10	0	4,577	0.00%
2020/08/12	4	38.01	4	38.24	38.85	0	4,472	0.00%
2020/08/11	23	36.88	3	37.03	36.75	20	4,272	0.47%
2020/08/10	3	38.50	8	39.38	38.70	-5	4,077	-0.12%
2020/08/07	8	37.49	3	37.20	37.25	5	3,817	0.13%
2020/08/06	19	37.77	7	37.43	36.70	12	3,659	0.33%
2020/08/05	3	41.18	4	41.00	40.45	-1	3,343	-0.03%
2020/08/04	5	40.42	6	41.12	41.50	-1	3,188	-0.03%
2020/08/03	9	40.27	2	41.10	39.80	7	3,011	0.23%
2020/07/31	9	40.11	1	40.80	40.60	8	2,780	0.29%
2020/07/30	9	40.20	3	39.95	40.90	6	2,530	0.24%
2020/07/29	3	37.17	2	36.88	37.25	1	2,414	0.04%
2020/07/28	0	0.00	1	34.10	33.90	-1	2,332	-0.04%
2020/07/27	4	35.41	0	0.00	33.60	4	2,287	0.17%
2020/07/24	0	0.00	3	35.73	35.00	-3	2,246	-0.13%
2020/07/23	1	35.75	0	0.00	36.30	1	2,184	0.05%
2020/07/22	1	36.40	0	0.00	35.25	1	2,137	0.05%
2020/07/21	2	35.70	0	0.00	35.60	2	2,096	0.10%
2020/07/20	0	0.00	2	35.90	35.80	-2	2,049	-0.10%
2020/07/17	3	36.20	0	0.00	33.30	3	1,966	0.15%
2020/07/16	3	37.03	2	36.40	35.95	1	1,876	0.05%
2020/07/15	3	36.00	5	36.03	37.15	-2	1,433	-0.14%
2020/07/14	12	32.90	14	33.65	33.80	-2	1,150	-0.17%
2020/07/13	3	31.55	4	31.28	31.55	-1	895	-0.11%
2020/07/10	0	0.00	1	29.15	28.70	-1	759	-0.13%
2020/07/09	6	27.94	25	28.07	28.75	-19	650	-2.92%
2020/07/08	24	26.59	1	25.30	26.50	23	413	5.56%
2020/03/13	0	0.00	1	17.30	18.05	-1	538	-0.19%
2020/02/10	0	0.00	2	22.65	22.45	-2	548	-0.36%
2020/02/07	2	22.35	0	0.00	22.25	2	550	0.36%
2019/12/27	0	0.00	1	23.70	23.70	-1	507	-0.20%
2019/12/26	1	24.05	0	0.00	24.05	1	468	0.21%
2019/12/10	0	0.00	4	22.60	22.55	-4	355	-1.12%
2019/11/29	0	0.00	3	23.20	22.65	-3	338	-0.89%
2019/11/27	0	0.00	3	22.90	22.90	-3	331	-0.90%
2019/11/11	0	0.00	1	21.40	21.45	-1	274	-0.36%
2019/11/06	0	0.00	1	21.80	21.75	-1	276	-0.36%
2019/11/05	1	22.65	0	0.00	22.25	1	269	0.37%
2019/11/04	0	0.00	6	21.75	21.95	-6	204	-2.93%
2019/11/01	0	0.00	5	20.80	20.60	-5	183	-2.72%
2019/10/31	0	0.00	6	21.17	21.00	-6	182	-3.28%
2019/10/30	0	0.00	10	21.15	21.05	-10	184	-5.41%
2019/10/25	5	21.60	2	21.60	21.50	3	211	1.42%
2019/10/24	0	0.00	2	21.60	21.50	-2	213	-0.94%
2019/10/22	2	21.60	0	0.00	21.50	2	216	0.92%
2019/10/16	9	21.60	0	0.00	21.60	9	221	4.06%
2019/10/09	0	0.00	1	21.65	21.50	-1	222	-0.45%
2019/10/08	0	0.00	5	21.65	21.65	-5	229	-2.18%
2019/10/07	1	21.60	0	0.00	21.60	1	277	0.36%
2019/07/29	10	21.90	0	0.00	21.90	10	687	1.45%
2019/07/10	5	23.70	0	0.00	23.80	5	844	0.59%
2019/07/05	5	24.30	1	24.20	23.85	4	953	0.42%
2019/06/11	10	23.25	0	0.00	23.25	10	1,015	0.99%
2019/05/17	1	24.05	0	0.00	24.00	1	1,225	0.08%
2019/05/10	4	23.88	5	24.05	24.10	-1	1,148	-0.09%
2019/05/07	4	25.53	20	25.31	25.15	-16	1,090	-1.47%
2019/05/06	1	25.85	0	0.00	25.35	1	1,015	0.10%
2019/05/03	1	26.15	20	26.00	25.90	-19	998	-1.90%
2019/04/25	15	25.00	0	0.00	24.75	15	903	1.66%
2019/04/22	0	0.00	2	25.45	24.65	-2	900	-0.22%
2019/04/19	2	25.00	0	0.00	25.00	2	897	0.22%
2019/04/17	2	25.50	4	25.33	25.30	-2	880	-0.23%
2019/04/16	1	25.65	9	26.11	25.70	-8	857	-0.93%
2019/04/15	21	25.00	0	0.00	25.55	21	800	2.62%
2019/04/11	2	25.03	0	0.00	24.65	2	732	0.27%
2019/04/01	6	23.79	0	0.00	23.45	6	688	0.87%
2019/03/27	0	0.00	1	23.05	23.05	-1	660	-0.15%
2019/03/25	1	23.15	0	0.00	23.15	1	655	0.15%
2019/03/06	1	25.05	21	24.88	24.50	-20	607	-3.29%
2019/03/05	1	24.90	2	24.75	24.70	-1	591	-0.17%
2019/03/04	2	24.45	3	24.17	24.45	-1	568	-0.18%
2019/02/27	1	24.00	12	23.18	24.00	-11	544	-2.02%
2019/02/26	2	23.85	0	0.00	23.50	2	549	0.36%
2019/02/21	12	22.30	0	0.00	22.20	12	496	2.42%
2019/02/19	10	22.60	0	0.00	22.40	10	500	2.00%
2019/02/15	0	0.00	5	23.00	22.70	-5	537	-0.93%
2019/02/14	0	0.00	1	22.00	22.05	-1	501	-0.20%
2019/01/24	1	22.45	1	22.60	22.50	0	505	0.00%
2019/01/16	1	22.05	6	22.03	21.50	-5	485	-1.03%
2019/01/11	0	0.00	2	21.30	21.20	-2	475	-0.42%
2018/12/13	1	20.65	0	0.00	20.50	1	588	0.17%
2018/12/03	2	22.50	0	0.00	23.00	2	667	0.30%
2018/11/26	1	21.45	0	0.00	21.60	1	772	0.13%
2018/11/14	0	0.00	2	20.30	20.75	-2	832	-0.24%
2018/11/06	2	19.10	0	0.00	18.25	2	796	0.25%
2018/10/23	0	0.00	1	18.90	18.95	-1	780	-0.13%
2018/10/22	1	18.95	0	0.00	18.90	1	786	0.13%
2018/10/19	2	18.90	0	0.00	18.85	2	808	0.25%
2018/10/03	1	23.05	0	0.00	23.00	1	767	0.13%
2018/10/02	1	23.00	0	0.00	22.95	1	769	0.13%
2018/09/19	2	24.40	0	0.00	24.30	2	758	0.26%
2018/09/11	0	0.00	1	23.75	23.70	-1	690	-0.14%
2018/09/10	1	23.10	0	0.00	23.00	1	688	0.15%
2018/09/07	0	0.00	2	23.90	23.55	-2	681	-0.29%
2018/09/05	10	24.50	0	0.00	24.20	10	678	1.47%
2018/09/04	2	24.70	0	0.00	24.60	2	679	0.29%
2018/08/31	2	24.50	0	0.00	24.25	2	602	0.33%
2018/08/30	2	23.85	2	24.00	24.50	0	540	0.00%
2018/08/27	1	24.05	0	0.00	23.60	1	514	0.19%
2018/08/21	0	0.00	1	22.00	22.00	-1	522	-0.19%
2018/07/27	0	0.00	1	21.70	22.00	-1	1,314	-0.08%
2018/07/26	4	21.73	3	21.80	22.20	1	1,492	0.07%
2018/06/25	0	0.00	1	23.00	22.20	-1	2,491	-0.04%
2018/06/14	0	0.00	20	23.85	23.70	-20	2,522	-0.79%
2018/06/08	0	0.00	1	23.85	23.80	-1	2,550	-0.04%
2018/06/06	1	23.90	0	0.00	23.90	1	2,583	0.04%
2018/06/05	0	0.00	1	23.70	23.70	-1	2,574	-0.04%
2018/05/31	2	24.80	0	0.00	24.40	2	2,534	0.08%
2018/05/30	0	0.00	1	24.95	24.80	-1	2,513	-0.04%
2018/05/29	1	25.40	0	0.00	25.30	1	2,487	0.04%
2018/05/14	2	25.90	2	25.45	25.85	0	2,062	0.00%
2018/05/11	1	25.40	0	0.00	25.45	1	2,012	0.05%
2018/05/10	20	25.00	0	0.00	24.85	20	1,940	1.03%
2018/05/03	1	27.15	1	26.90	25.40	0	1,667	0.00%
2018/05/02	2	26.30	2	25.95	26.45	0	1,487	0.00%
2018/04/30	1	26.10	2	26.20	25.75	-1	1,428	-0.07%
2018/04/26	5	26.15	6	25.76	24.80	-1	1,241	-0.08%
2018/04/25	5	25.60	5	25.95	25.45	0	1,154	0.00%
2018/04/24	0	0.00	23	26.19	25.75	-23	1,100	-2.09%
2018/04/23	30	25.78	0	0.00	25.30	30	996	3.01%
2018/04/20	0	0.00	20	23.65	24.95	-20	862	-2.32%
2018/04/19	41	23.58	30	23.51	23.70	11	739	1.49%
2018/04/16	10	21.25	0	0.00	21.10	10	590	1.69%
2018/04/12	0	0.00	3	22.50	22.50	-3	558	-0.54%
2018/04/11	5	23.04	5	23.44	22.85	0	543	0.00%
2018/04/03	0	0.00	2	20.90	21.60	-2	482	-0.41%
2018/03/30	2	20.65	0	0.00	20.65	2	478	0.42%
2018/03/22	2	22.30	0	0.00	22.30	2	536	0.37%
2018/03/16	2	23.05	0	0.00	23.05	2	523	0.38%
2018/03/15	2	23.30	2	22.85	23.30	0	509	0.00%
2018/02/06	0	0.00	1	20.50	20.05	-1	1,292	-0.08%
2018/01/25	0	0.00	3	22.90	22.70	-3	1,471	-0.20%
2018/01/23	3	23.90	0	0.00	23.15	3	1,492	0.20%
2018/01/12	0	0.00	1	23.50	23.25	-1	1,739	-0.06%
2018/01/05	0	0.00	10	24.22	24.10	-10	1,954	-0.51%
2018/01/04	0	0.00	11	24.15	24.50	-11	1,960	-0.56%
2018/01/03	0	0.00	2	24.00	24.00	-2	1,970	-0.10%