麗清 (3346)-凱基-中壢券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
42.10
漲跌
▼1.95
漲幅
-4.43%
成交量
2,536張
產業
上市汽車類股
193人加入追蹤

立即追蹤
本地時間:14:30

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

麗清 (3346)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/04/19	3.1	42.33	0	0.00	42.10	3.1	1,756	0.18%
2024/04/16	2	44.63	3	43.65	43.85	-1	1,770	-0.06%
2024/04/15	3	46.60	0	0.00	46.20	3	1,903	0.16%
2024/04/11	3	48.27	5	48.59	47.90	-2	1,917	-0.10%
2024/04/10	1	47.40	5	47.55	47.60	-4	1,911	-0.21%
2024/04/08	1	47.80	5	48.00	48.20	-4	1,975	-0.20%
2024/04/03	1	48.40	0	0.00	48.35	1	2,000	0.05%
2024/04/02	10.1	48.85	0	0.00	48.70	10.1	2,065	0.49%
2024/04/01	0	0.00	1	48.80	48.70	-1	2,202	-0.05%
2024/03/28	4	48.28	0.3	48.40	48.15	3.7	2,672	0.14%
2024/03/26	1	47.80	3	47.15	47.00	-2	3,454	-0.06%
2024/03/25	2	47.85	0	0.00	47.90	2	3,441	0.06%
2024/03/22	0	0.00	4	48.04	48.00	-4	3,466	-0.12%
2024/03/20	3	48.65	0	0.00	48.15	3	3,618	0.08%
2024/03/19	24	49.00	20	48.80	48.60	4	3,766	0.11%
2024/03/18	8	47.78	8	48.90	49.00	0	3,811	0.00%
2024/03/15	12	48.58	10	48.05	48.05	2	3,838	0.05%
2024/03/14	8	49.29	5	48.85	48.85	3	3,885	0.08%
2024/03/13	5	49.60	5	50.60	49.55	0	3,904	0.00%
2024/03/11	3	50.00	3	50.07	50.40	0	3,890	0.00%
2024/03/08	3	50.25	3	50.83	49.25	0	3,868	0.00%
2024/03/07	44	50.75	46.2	48.31	48.05	-2.2	3,797	-0.06%
2024/03/06	23	51.75	21	51.90	51.90	2	3,686	0.05%
2024/03/05	24	51.00	20	51.20	51.80	4	3,651	0.11%
2024/03/04	20	51.50	20	51.30	51.30	0	3,634	0.00%
2024/02/29	5	50.80	5	51.40	51.40	0	3,587	0.00%
2024/02/27	23.1	50.48	28	50.41	50.40	-5	3,565	-0.14%
2024/02/23	25	50.00	25	49.77	49.75	0	3,512	0.00%
2024/02/22	1.1	50.84	0.1	50.90	50.40	1	3,507	0.03%
2024/02/20	0	0.00	26	49.03	49.15	-26	3,442	-0.76%
2024/02/19	10.1	49.55	10	49.50	49.50	0.1	3,444	0.00%
2024/02/16	6	49.22	0	0.00	49.80	6	3,445	0.17%
2024/02/15	10	47.60	15	47.65	47.70	-5	3,422	-0.15%
2024/02/05	11	47.58	2	47.53	47.65	9	3,420	0.26%
2024/02/02	0	0.00	5	48.39	48.20	-5	3,452	-0.14%
2024/02/01	0	0.00	2	48.50	48.20	-2	3,482	-0.06%
2024/01/31	0	0.00	1	49.35	48.65	-1	3,488	-0.03%
2024/01/30	0	0.00	10	48.70	48.90	-10	3,489	-0.29%
2024/01/26	0	0.00	5	48.55	48.50	-5	3,504	-0.14%
2024/01/25	10	50.20	0	0.00	49.40	10	3,508	0.29%
2024/01/24	1.3	50.08	3	49.85	49.70	-1.7	3,536	-0.05%
2024/01/23	8	49.74	0	0.00	49.70	8	3,552	0.23%
2024/01/17	2.2	48.61	30	48.12	47.95	-27.8	3,623	-0.77%
2024/01/16	0	0.00	2	50.30	49.60	-2	3,613	-0.06%
2024/01/12	1.2	49.77	16	49.99	49.40	-14.8	3,635	-0.41%
2024/01/11	3	49.98	0	0.00	50.20	3	3,650	0.08%
2024/01/10	0	0.00	5	49.50	49.50	-5	3,708	-0.13%
2024/01/09	58	50.85	56	50.17	49.85	2	3,804	0.05%
2024/01/08	1	51.50	3	51.60	51.80	-2	3,686	-0.05%
2024/01/05	3	50.30	0	0.00	51.00	3	3,773	0.08%
2024/01/04	18	51.06	10	50.50	50.40	8	3,873	0.21%
2024/01/03	26	51.19	0	0.00	51.20	26	3,894	0.67%
2024/01/02	8	53.00	1	52.80	52.90	7	3,864	0.18%
2023/12/29	12	52.52	20	53.00	52.70	-8	3,855	-0.21%
2023/12/28	26	53.69	21.1	53.53	53.20	4.9	3,837	0.13%
2023/12/27	30	54.66	21	54.76	54.40	9	3,825	0.24%
2023/12/26	17.1	53.77	24	54.37	55.00	-6.9	3,681	-0.19%
2023/12/25	21	54.43	38	54.53	53.90	-17	3,465	-0.49%
2023/12/22	39	53.96	63	54.37	53.10	-24	3,201	-0.75%
2023/12/21	20	49.89	28	50.04	51.80	-8	2,656	-0.30%
2023/12/20	4	47.15	0	0.00	47.45	4	2,405	0.17%
2023/12/19	13	47.29	0	0.00	47.20	13	2,416	0.54%
2023/12/18	33	48.83	23	47.99	48.35	10	2,405	0.42%
2023/12/15	27	49.44	20	49.50	49.50	7	2,374	0.29%
2023/12/14	7	48.49	9	48.82	48.75	-2	2,280	-0.09%
2023/12/13	8	45.98	5	46.75	46.60	3	2,145	0.14%
2023/12/12	26	46.67	20	46.05	46.05	6	2,116	0.28%
2023/12/11	41	46.91	20	46.60	46.60	21	2,135	0.98%
2023/12/07	20	46.75	20	46.15	46.10	0	2,470	0.00%
2023/12/06	1	46.40	0	0.00	46.15	1	2,491	0.04%
2023/12/05	30	46.40	30	46.05	46.05	0	2,515	0.00%
2023/12/04	20	47.20	20	46.85	46.85	0	2,550	0.00%
2023/12/01	5	46.98	0	0.00	47.20	5	2,544	0.20%
2023/11/30	5	46.51	0	0.00	46.55	5	2,532	0.20%
2023/11/28	1	46.35	0	0.00	47.30	1	2,546	0.04%
2023/11/27	1	46.30	15	45.51	45.65	-14	2,537	-0.55%
2023/11/24	1	46.50	0	0.00	46.45	1	2,535	0.04%
2023/11/23	0	0.00	0.1	47.05	46.75	-0.1	2,531	0.00%
2023/11/21	15.1	46.64	18	46.52	46.50	-2.9	2,549	-0.11%
2023/11/20	3	46.75	0	0.00	46.55	3	2,542	0.12%
2023/11/17	4	46.38	0	0.00	46.40	4	2,536	0.16%
2023/11/16	5	46.30	0	0.00	46.15	5	2,537	0.20%
2023/11/15	0	0.00	5	46.88	47.00	-5	2,521	-0.20%
2023/11/14	5	46.20	6	46.31	46.20	-1	2,513	-0.04%
2023/11/13	5	45.75	6	46.29	46.00	-1	2,512	-0.04%
2023/11/10	8.1	46.34	26	46.64	45.80	-17.9	2,507	-0.71%
2023/11/09	45	47.93	35	47.46	47.40	10	2,466	0.41%
2023/11/08	12	48.06	11	48.39	48.75	1	2,466	0.04%
2023/11/07	10	48.36	0	0.00	48.20	10	2,466	0.41%
2023/11/06	0	0.00	6	48.35	48.55	-6	2,498	-0.24%
2023/11/03	35	48.54	15	47.85	47.85	20	2,572	0.78%
2023/11/02	3	48.17	0	0.00	48.30	3	2,578	0.12%
2023/11/01	8	48.04	4	49.71	47.40	4	2,577	0.16%
2023/10/31	8	50.21	3	49.58	49.05	5	2,554	0.20%
2023/10/27	28	51.07	26	50.15	49.90	2	2,642	0.08%
2023/10/26	2	51.65	5	51.46	51.00	-3	2,692	-0.11%
2023/10/25	0	0.00	11	52.42	51.70	-11	2,745	-0.40%
2023/10/24	12	49.49	10	49.85	50.70	2	2,792	0.07%
2023/10/23	12	49.47	11	50.36	49.85	1	2,804	0.04%
2023/10/20	21	49.96	14	49.80	49.80	7	2,821	0.25%
2023/10/19	7	51.41	5	52.00	51.70	2	2,819	0.07%
2023/10/18	26	52.77	30.1	51.07	51.70	-4.1	2,843	-0.14%
2023/10/17	22.1	53.25	27	54.56	53.30	-4.9	2,895	-0.17%
2023/10/16	20	52.60	20	52.80	52.90	0	2,862	0.00%
2023/10/13	30	52.58	26	52.77	52.70	4	2,911	0.14%
2023/10/12	13	52.09	37	52.05	52.30	-24	2,881	-0.83%
2023/10/11	16	50.65	28	51.03	49.90	-12	2,775	-0.43%
2023/10/06	17	50.90	10	51.30	51.00	7	2,784	0.25%
2023/10/05	1	51.00	1	51.20	51.00	0	2,833	0.00%
2023/10/04	1	50.60	1	49.80	50.40	0	2,910	0.00%
2023/10/03	7	50.06	6	50.35	50.30	1	3,164	0.03%
2023/10/02	4	48.75	0	0.00	49.10	4	3,265	0.12%
2023/09/27	5	47.87	6	47.83	47.65	-1	3,392	-0.03%
2023/09/26	5	49.49	1	48.80	48.70	4	3,444	0.12%
2023/09/25	10	48.32	2	47.75	49.00	8	3,546	0.23%
2023/09/22	7	46.47	0	0.00	47.40	7	3,603	0.19%
2023/09/21	8	47.25	5	47.12	47.20	3	3,642	0.08%
2023/09/20	7	48.81	9	49.16	48.20	-2	3,632	-0.06%
2023/09/19	11	49.43	10	49.00	48.95	1	3,645	0.03%
2023/09/18	15	49.62	10	49.30	49.30	5	3,629	0.14%
2023/09/15	11	49.40	10	49.90	49.90	1	3,628	0.03%
2023/09/14	13	50.24	34	49.66	50.20	-21	3,628	-0.58%
2023/09/13	62	50.89	21	50.57	49.15	41	3,596	1.14%
2023/09/12	11	49.56	48	49.89	50.30	-37	3,399	-1.09%
2023/09/11	2	47.20	8	48.15	46.85	-6	3,346	-0.18%
2023/09/08	9	48.38	2	48.30	48.75	7	3,464	0.20%
2023/09/07	10	48.00	0	0.00	47.55	10	3,616	0.28%
2023/09/06	26	47.14	20	47.00	47.00	6	3,811	0.16%
2023/09/05	25	46.64	20	46.95	47.20	5	3,895	0.13%
2023/09/04	1	46.50	0	0.00	46.80	1	4,011	0.02%
2023/09/01	2	47.08	0	0.00	47.10	2	4,124	0.05%
2023/08/31	1	45.30	2	45.50	45.70	-1	4,261	-0.02%
2023/08/30	1	44.95	0	0.00	44.85	1	4,262	0.02%
2023/08/28	0	0.00	1	42.60	43.55	-1	4,301	-0.02%
2023/08/25	0	0.00	1	45.40	45.15	-1	4,269	-0.02%
2023/08/23	1	46.20	0	0.00	46.00	1	4,261	0.02%
2023/08/18	3	47.13	0	0.00	46.40	3	4,272	0.07%
2023/08/17	20	45.89	32	46.79	47.25	-12	4,288	-0.28%
2023/08/16	15	45.40	15	46.29	46.30	0	4,295	0.00%
2023/08/15	1	46.70	0	0.00	46.15	1	4,296	0.02%
2023/08/14	17	45.66	4	45.40	45.25	13	4,296	0.30%
2023/08/11	16	47.99	15	48.25	47.75	1	4,268	0.02%
2023/08/10	3	48.00	0	0.00	48.00	3	4,258	0.07%
2023/08/09	3	49.70	21	49.91	50.20	-18	4,226	-0.43%
2023/08/08	32	48.49	10	48.35	48.35	22	4,147	0.53%
2023/08/07	12	48.25	5	48.10	48.75	7	4,145	0.17%
2023/08/04	3	48.38	0	0.00	48.50	3	4,156	0.07%
2023/08/02	9	49.79	1	48.50	48.50	8	4,147	0.19%
2023/08/01	6	51.78	2	50.60	50.70	4	4,079	0.10%
2023/07/31	25	53.69	23	52.48	52.50	2	4,016	0.05%
2023/07/28	31	53.21	57	53.29	53.60	-26	3,932	-0.66%
2023/07/27	3	53.70	13	53.76	54.40	-10	3,849	-0.26%
2023/07/26	11	52.14	0	0.00	51.50	11	3,752	0.29%
2023/07/25	0	0.00	9	52.02	52.20	-9	3,715	-0.24%
2023/07/24	9	51.38	1	51.50	51.50	8	3,684	0.22%
2023/07/21	4	51.20	3	52.60	52.40	1	3,651	0.03%
2023/07/20	8	53.13	7	53.54	52.50	1	3,610	0.03%
2023/07/19	6	52.37	5	52.96	52.40	1	3,481	0.03%
2023/07/18	41	51.51	36	50.38	50.40	5	3,406	0.15%
2023/07/17	1	53.50	3	53.10	53.30	-2	3,327	-0.06%
2023/07/14	4	51.38	2	51.00	51.00	2	3,253	0.06%
2023/07/13	21	51.80	20	51.10	50.80	1	3,249	0.03%
2023/07/12	18	52.41	12	51.99	51.90	6	3,187	0.19%
2023/07/11	21	53.20	12	53.10	52.10	9	3,133	0.29%
2023/07/10	55	54.48	25	54.04	53.20	30	3,051	0.98%
2023/07/07	29	52.73	26	53.36	54.40	3	2,787	0.11%
2023/07/06	5	52.02	16.4	52.46	52.10	-11.4	2,646	-0.43%
2023/07/05	28	52.19	11	51.51	51.60	17	2,591	0.66%
2023/07/04	28	51.17	20	51.50	51.90	8	2,507	0.32%
2023/07/03	4	50.95	3	50.93	51.20	1	2,448	0.04%
2023/06/30	1	48.95	0.2	49.00	49.20	0.8	2,343	0.03%
2023/06/29	2	47.85	0	0.00	47.45	2	2,275	0.09%
2023/06/26	0	0.00	4	47.95	47.45	-4	2,260	-0.18%
2023/06/21	0	0.00	6	47.75	47.80	-6	2,346	-0.26%
2023/06/20	0	0.00	2	48.00	47.50	-2	2,358	-0.08%
2023/06/19	6	47.65	1	47.25	47.25	5	2,390	0.21%
2023/06/16	6.4	47.51	1	47.25	47.20	5.4	2,398	0.22%
2023/06/15	32	49.26	35	48.24	48.05	-3	2,356	-0.13%
2023/06/14	44.2	48.68	51	49.03	49.65	-6.8	2,268	-0.30%
2023/06/13	28	47.84	30	48.24	48.25	-2	2,161	-0.09%
2023/06/12	34	47.32	89.3	47.49	47.05	-55.3	2,031	-2.72%
2023/06/09	3	44.58	5	44.79	44.80	-2	1,803	-0.11%
2023/06/08	31	44.54	5	43.20	43.20	26	1,740	1.49%
2023/06/07	10.3	44.86	11	45.16	45.05	-0.8	1,638	-0.05%
2023/06/06	12	43.92	3	44.80	44.95	9	1,529	0.59%
2023/06/05	2	42.60	0	0.00	42.35	2	1,398	0.14%
2023/06/02	5	42.56	0	0.00	42.20	5	1,399	0.36%
2023/06/01	4	41.08	1	43.00	42.95	3	1,406	0.21%
2023/05/31	12	41.23	0	0.00	41.10	12	1,436	0.84%
2023/05/26	20	41.55	20	40.65	40.50	0	1,531	0.00%
2023/05/25	10	42.00	10	41.65	41.65	0	1,534	0.00%
2023/05/24	5	42.00	6	42.33	42.30	-1	1,542	-0.06%
2023/05/23	10	41.68	10	42.30	42.30	0	1,570	0.00%
2023/05/22	0	0.00	5	40.90	41.40	-5	1,607	-0.31%
2023/05/17	3	39.93	0	0.00	40.15	3	1,585	0.19%
2023/05/16	2	39.60	0	0.00	39.50	2	1,577	0.13%
2023/05/12	0	0.00	1	38.85	38.95	-1	1,591	-0.06%
2023/05/11	0	0.00	1	39.05	38.90	-1	1,592	-0.06%
2023/05/10	1	39.45	0	0.00	38.80	1	1,577	0.06%
2023/05/09	1	37.65	6	37.62	37.50	-5	1,559	-0.32%
2023/05/08	6	38.60	0	0.00	38.30	6	1,572	0.38%
2023/04/27	0	0.00	1.2	37.99	38.55	-1.2	1,698	-0.07%
2023/04/26	2	37.33	0	0.00	37.90	2	1,692	0.12%
2023/04/24	0	39.30	0	0.00	38.40	0	1,698	0.00%
2023/04/20	6	40.85	5.2	40.75	40.30	0.9	1,705	0.05%
2023/04/19	1	42.30	0	0.00	42.00	1	1,678	0.06%
2023/04/18	1	42.20	2	42.50	42.50	-1	1,669	-0.06%
2023/04/13	1	41.35	0	0.00	41.30	1	1,625	0.06%
2023/04/12	0.2	42.90	0	0.00	43.25	0.2	1,602	0.01%
2023/04/11	0	0.00	3	42.90	42.60	-3	1,598	-0.19%
2023/04/10	1	42.70	0	0.00	42.70	1	1,597	0.06%
2023/04/06	0	0.00	3	42.25	43.10	-3	1,595	-0.19%
2023/03/31	23	43.17	24	42.87	42.90	-1	1,597	-0.06%
2023/03/30	2	43.45	18	43.50	43.50	-16	1,606	-1.00%
2023/03/29	10	43.10	10	43.10	43.10	0	1,612	0.00%
2023/03/28	27	43.83	23.2	43.27	43.25	3.8	1,624	0.23%
2023/03/27	24	44.28	24	44.03	44.05	0	1,606	0.00%
2023/03/24	29.2	43.53	33	44.50	44.40	-3.8	1,643	-0.23%
2023/03/23	19	42.81	21	42.99	42.85	-2	1,608	-0.12%
2023/03/22	23	42.82	22	42.94	42.75	1	1,604	0.06%
2023/03/21	14	42.52	11	42.42	42.40	3	1,578	0.19%
2023/03/20	9	41.53	10	42.17	42.35	-1	1,625	-0.06%
2023/03/17	1	41.70	1	41.90	41.75	0	1,706	0.00%
2023/03/16	30	41.75	30.3	40.36	40.25	-0.3	1,702	-0.01%
2023/03/15	4	41.78	1	42.10	42.00	3	1,680	0.18%
2023/03/14	20	41.01	0	0.00	40.35	20	1,671	1.20%
2023/03/13	5.3	40.29	5	41.15	41.35	0.3	1,667	0.01%
2023/03/10	20	40.50	20.4	40.66	40.85	-0.4	1,655	-0.02%
2023/03/09	21	40.40	20	40.25	40.25	1	1,677	0.06%
2023/03/08	0	0.00	4	41.08	41.35	-4	1,665	-0.24%
2023/03/07	10	40.80	22	40.61	40.60	-12	1,672	-0.72%
2023/03/06	20	40.65	22	40.82	40.75	-2	1,664	-0.12%
2023/03/03	23	41.13	20	40.90	40.90	3	1,637	0.18%
2023/03/02	19	39.98	18	41.01	41.35	1	1,574	0.06%
2023/02/24	10.4	38.75	10	38.35	38.40	0.4	1,489	0.03%
2023/02/23	14	39.06	5	38.80	38.80	9	1,479	0.61%
2023/02/22	14	38.94	8	39.20	39.10	6	1,472	0.41%
2023/02/21	28	40.02	37	39.36	39.15	-9	1,465	-0.61%
2023/02/20	11	38.90	5	39.80	39.80	6	1,429	0.42%
2023/02/13	11	36.74	11	36.70	36.70	0	1,426	0.00%
2023/02/10	22	38.07	20	37.05	37.00	2	1,444	0.14%
2023/02/09	0	0.00	6	38.70	38.70	-6	1,430	-0.42%
2023/02/08	10	38.55	31	38.52	38.45	-21	1,435	-1.46%
2023/02/07	10	38.35	15	38.48	38.50	-5	1,438	-0.35%
2023/02/06	10	38.35	25	38.89	38.60	-15	1,441	-1.04%
2023/02/03	5	38.40	6	38.53	38.65	-1	1,428	-0.07%
2023/02/02	16	38.84	12	38.74	38.70	4	1,421	0.28%
2023/01/31	2	38.30	0	0.00	38.50	2	1,402	0.14%
2023/01/30	1.8	37.58	1	37.70	37.80	0.8	1,384	0.06%
2023/01/13	20	36.15	40	35.86	35.25	-20	1,358	-1.47%
2023/01/12	10	36.80	20	37.01	36.40	-10	1,351	-0.74%
2023/01/11	13	37.00	61	37.10	37.00	-48	1,363	-3.52%
2023/01/10	4	36.68	0	0.00	36.45	4	1,338	0.30%
2023/01/09	4	36.03	0	0.00	36.40	4	1,347	0.30%
2023/01/05	2	35.80	0	0.00	35.40	2	1,379	0.15%
2023/01/04	3	35.42	0	0.00	35.95	3	1,390	0.22%
2023/01/03	5	34.39	0	0.00	34.75	5	1,413	0.35%
2022/12/28	5	35.62	0	0.00	35.30	5	1,464	0.34%
2022/12/27	3	37.00	0	0.00	37.00	3	1,465	0.20%
2022/12/26	1	37.75	0	0.00	37.20	1	1,487	0.07%
2022/12/22	16	38.44	15	37.32	37.30	1	1,518	0.07%
2022/12/21	8	37.89	6	38.23	38.40	2	1,539	0.13%
2022/12/20	27	37.79	11	37.41	36.95	16	1,555	1.03%
2022/12/19	17	38.05	10	38.30	38.30	7	1,572	0.45%
2022/12/16	50	38.93	47	38.30	38.55	3	1,621	0.18%
2022/12/15	15	38.01	11	38.94	38.85	4	1,556	0.26%
2022/12/14	0	0.00	11	37.57	37.60	-11	1,523	-0.72%
2022/12/13	26	36.74	1	36.70	36.30	25	1,644	1.52%
2022/12/12	42	37.84	17	38.13	37.40	25	1,687	1.48%
2022/12/09	26	36.93	12	37.23	37.90	14	1,802	0.78%
2022/12/08	1	36.15	0	0.00	36.75	1	1,825	0.05%
2022/12/07	5	35.98	1	36.60	35.85	4	1,817	0.22%
2022/12/06	11	37.20	4	36.70	36.35	7	1,918	0.36%
2022/12/05	2	36.05	2	35.65	35.55	0	1,915	0.00%
2022/12/02	10	35.80	10	36.35	36.35	0	1,939	0.00%
2022/11/29	0	0.00	2	33.90	33.90	-2	1,935	-0.10%
2022/11/24	2	32.10	0	0.00	32.35	2	2,010	0.10%
2022/11/23	0	0.00	2	32.25	32.15	-2	2,070	-0.10%
2022/11/18	12	32.07	10	31.65	31.65	2	2,314	0.09%
2022/11/15	10	31.45	21	31.64	31.70	-11	2,504	-0.44%
2022/11/11	10	31.20	0	0.00	30.70	10	2,658	0.38%
2022/11/09	0	0.00	1	31.25	30.95	-1	2,804	-0.04%
2022/11/08	1	31.45	10	31.10	30.95	-9	2,929	-0.31%
2022/11/07	0	0.00	7	30.15	30.15	-7	3,194	-0.22%
2022/11/04	5	29.65	5	30.20	30.65	0	3,247	0.00%
2022/11/03	5	29.45	5	29.95	29.95	0	3,243	0.00%
2022/11/02	5	29.15	5	30.10	30.10	0	3,233	0.00%
2022/10/28	15	29.20	15	28.20	28.15	0	3,206	0.00%
2022/10/21	10	30.10	10	29.70	29.60	0	3,184	0.00%
2022/10/20	10	30.40	10	30.35	30.35	0	3,170	0.00%
2022/10/18	17	31.66	0	0.00	31.40	17	3,138	0.54%
2022/10/17	1	30.50	1	31.40	31.85	0	3,131	0.00%
2022/10/13	1	31.45	0	0.00	31.15	1	3,099	0.03%
2022/10/12	1	33.50	0	0.00	33.45	1	3,073	0.03%
2022/10/07	0	0.00	3	37.58	36.35	-3	3,024	-0.10%
2022/10/06	0	0.00	1	37.50	38.15	-1	3,001	-0.03%
2022/10/05	4	37.64	19	37.31	37.30	-15	2,981	-0.50%
2022/10/04	3	37.67	14	38.21	38.25	-11	2,958	-0.37%
2022/10/03	1	36.70	5	36.68	37.25	-4	2,936	-0.14%
2022/09/30	4	35.55	0	0.00	36.45	4	2,909	0.14%
2022/09/29	7	37.33	7	36.99	37.10	0	2,882	0.00%
2022/09/28	2	38.08	1	36.00	36.00	1	2,858	0.03%
2022/09/27	15	37.68	10	37.50	37.50	5	2,812	0.18%
2022/09/23	7	43.19	4	41.11	40.50	3	2,735	0.11%
2022/09/22	5	42.30	0	0.00	42.95	5	2,672	0.19%
2022/09/21	10	42.43	1	42.85	42.70	9	2,655	0.34%
2022/09/20	5	43.40	6	42.78	42.70	-1	2,631	-0.04%
2022/09/19	1	43.30	5	42.88	41.50	-4	2,484	-0.16%
2022/09/16	20	43.77	22	43.78	42.90	-2	2,407	-0.08%
2022/09/15	11	43.41	28	42.68	42.50	-17	2,209	-0.77%
2022/09/14	0	0.00	2	41.20	41.35	-2	2,082	-0.10%
2022/09/13	33	42.56	11	42.13	42.10	22	2,061	1.07%
2022/09/12	2	41.30	3.3	41.55	42.40	-1.3	1,929	-0.07%
2022/09/08	1	40.95	0	0.00	41.10	1	1,885	0.05%
2022/09/07	10	39.35	10	39.65	39.25	0	1,850	0.00%
2022/09/06	10	40.10	10	39.70	39.35	0	1,837	0.00%
2022/09/05	20	41.73	21	40.85	40.00	-1	1,820	-0.05%
2022/09/02	1	42.30	19	41.92	41.90	-18	1,788	-1.01%
2022/09/01	20	42.18	5	42.04	41.50	15	1,761	0.85%
2022/08/31	38	42.43	40	42.40	42.40	-2	1,728	-0.12%
2022/08/30	22	41.49	21	42.12	42.50	1	1,675	0.06%
2022/08/29	17	40.73	19	40.99	41.50	-2	1,613	-0.12%
2022/08/26	5	41.78	14	42.03	41.25	-9	1,563	-0.58%
2022/08/25	20	40.30	23	40.00	40.00	-3	1,403	-0.21%
2022/08/24	15	39.55	29	39.75	40.00	-14	1,405	-1.00%
2022/08/23	34	41.03	31	40.28	39.60	3	1,379	0.22%
2022/08/22	20	39.55	17	38.61	38.60	3	1,243	0.24%
2022/08/19	11	39.97	12	40.91	40.35	-1	1,220	-0.08%
2022/08/18	5	40.76	6	40.55	40.60	-1	1,204	-0.08%
2022/08/17	23	39.70	4	38.96	39.60	19	1,100	1.73%
2022/08/16	19	39.01	33	39.81	40.00	-14	995	-1.41%
2022/08/15	20	39.18	14	39.33	39.35	6	938	0.64%
2022/08/12	17	36.99	10	37.07	37.35	7	795	0.88%
2022/08/11	5	33.83	7	34.06	34.80	-2	504	-0.40%
2022/08/10	2	32.40	2	32.10	31.65	0	441	0.00%
2022/08/02	1	31.40	0	0.00	31.15	1	448	0.22%
2022/07/29	0	0.00	1	31.80	31.90	-1	448	-0.22%
2022/07/28	3	33.10	6	32.98	31.80	-3	446	-0.67%
2022/07/14	1	30.00	0	0.00	30.00	1	447	0.22%
2022/07/11	0	0.00	1	29.70	30.10	-1	451	-0.22%
2022/07/08	1	29.80	0	0.00	29.40	1	452	0.22%
2022/06/30	0	0.00	6	29.50	29.50	-6	504	-1.19%
2022/06/29	0	0.00	1	30.60	30.30	-1	503	-0.20%
2022/06/28	3	32.28	0	0.00	31.50	3	500	0.60%
2022/06/10	1	32.45	0	0.00	32.45	1	504	0.20%
2022/05/31	2	33.15	0	0.00	32.95	2	472	0.42%
2022/05/30	1	33.60	26	33.16	33.15	-25	467	-5.34%
2022/05/27	25	33.21	2	33.48	33.35	23	457	5.03%
2022/05/26	2	33.98	2	33.90	33.00	0	443	0.00%
2022/05/23	1	32.50	1	32.25	31.55	0	386	0.00%
2022/05/20	1	31.55	0	0.00	31.10	1	377	0.26%
2022/05/09	0	0.00	2	29.30	29.30	-2	370	-0.54%
2022/05/05	1	31.80	0	0.00	31.90	1	394	0.25%
2022/05/04	3	32.05	3	31.20	31.20	0	396	0.00%
2022/04/28	3	30.90	3	30.30	31.05	0	400	0.00%
2022/04/27	5	30.80	0	0.00	30.75	5	401	1.24%
2022/04/22	0	35.85	0	0.00	34.80	0	388	0.00%
2022/04/21	0.2	35.80	0	0.00	35.35	0.2	391	0.06%
2022/04/08	0	0.00	1	35.30	35.10	-1	384	-0.26%
2022/04/07	4	35.68	0	0.00	35.20	4	379	1.05%
2022/04/06	4	36.05	0	0.00	36.15	4	377	1.06%
2022/03/31	0	0.00	0	36.80	36.20	0	395	0.00%
2022/03/28	0	36.60	0	0.00	35.65	0	392	0.00%
2022/03/23	1	37.50	0	0.00	37.35	1	413	0.24%
2022/03/16	0	35.60	0	0.00	35.40	0	603	0.00%
2022/03/14	1	37.15	0	0.00	37.10	1	615	0.16%
2022/03/09	0	0.00	1	38.10	38.10	-1	620	-0.16%
2022/03/01	0	41.35	0	0.00	41.05	0	667	0.00%
2022/02/25	0	42.90	0	0.00	40.30	0	685	0.00%
2022/02/24	0	0.00	1	40.10	39.95	-1	707	-0.14%
2022/02/23	0	0.00	0	42.45	41.50	0	734	0.00%
2022/02/17	1	42.55	0	0.00	42.40	1	761	0.13%
2022/02/16	0	0.00	3	42.83	42.85	-3	766	-0.39%
2022/02/10	1	43.60	11	43.93	44.20	-10	783	-1.28%
2022/02/09	14	44.16	5	44.30	44.30	9	787	1.14%
2022/02/08	1	42.50	1	44.50	44.35	0	786	0.00%
2022/01/21	0	0.00	1	41.10	40.90	-1	831	-0.12%
2022/01/19	0	0.00	4	41.58	41.30	-4	936	-0.43%
2022/01/14	1	41.80	0	0.00	41.50	1	1,003	0.10%
2022/01/13	0	0.00	4	42.65	42.25	-4	1,006	-0.40%
2022/01/12	0	0.00	1	43.40	42.80	-1	1,038	-0.10%
2022/01/11	6	44.50	6	43.93	43.40	0	1,054	0.00%
2022/01/07	0	0.00	2	42.40	42.20	-2	1,031	-0.19%
2022/01/06	0	0.00	2	43.00	43.15	-2	1,024	-0.20%
2022/01/04	1	44.20	0	0.00	43.70	1	1,022	0.10%
2022/01/03	0	0.00	5	43.75	43.50	-5	1,019	-0.49%
2021/12/27	4	45.65	0	0.00	45.60	4	1,013	0.39%
2021/12/24	0	0.00	2	44.70	44.65	-2	1,012	-0.20%
2021/12/23	6	44.95	0	0.00	44.80	6	1,007	0.60%
2021/12/22	2	45.25	0	0.00	44.65	2	1,008	0.20%
2021/12/17	10	46.80	2	46.10	46.00	8	992	0.81%
2021/12/16	3	46.87	11	46.75	46.95	-8	975	-0.82%
2021/12/14	0	0.00	1	45.30	44.55	-1	939	-0.11%
2021/12/13	4	47.05	2	47.10	46.60	2	912	0.22%
2021/12/10	20	45.91	13	46.05	46.00	7	857	0.82%
2021/12/08	0	0.00	2	44.10	43.90	-2	772	-0.26%
2021/12/07	2	44.00	1	44.10	43.50	1	767	0.13%
2021/12/06	0	0.00	2	43.75	44.10	-2	763	-0.26%
2021/12/02	5	43.75	0	0.00	43.25	5	759	0.66%
2021/12/01	1	43.75	0	0.00	43.65	1	757	0.13%
2021/11/25	6	45.03	0	45.75	44.60	6	751	0.79%
2021/11/24	1	44.50	0	0.00	44.55	1	728	0.14%
2021/11/23	2	44.05	0	0.00	43.85	2	712	0.28%
2021/11/22	3	44.79	1	45.35	45.45	2	696	0.29%
2021/11/18	0	0.00	1	43.00	42.90	-1	672	-0.15%
2021/11/17	0	0.00	1	43.60	43.55	-1	669	-0.15%
2021/11/15	0	0.00	5	44.60	44.20	-5	666	-0.75%
2021/11/11	2	43.40	0	0.00	43.35	2	677	0.30%
2021/11/10	0	0.00	5	44.50	44.65	-5	683	-0.73%
2021/11/04	0	0.00	3	44.65	44.75	-3	702	-0.43%
2021/11/03	1	44.80	3	45.08	44.95	-2	703	-0.28%
2021/11/02	8	46.16	4	46.24	44.55	4	707	0.57%
2021/11/01	3	45.28	31	46.12	45.80	-28	687	-4.07%
2021/10/29	31	45.21	5	44.86	44.00	26	669	3.88%
2021/10/28	10	45.00	12	44.76	44.65	-2	660	-0.30%
2021/10/27	3	45.83	1	43.35	45.70	2	657	0.30%
2021/10/26	2	43.95	0.1	42.44	42.80	1.9	602	0.32%
2021/10/25	0	0.00	2	40.85	41.30	-2	574	-0.35%
2021/10/22	3	41.02	1	40.50	40.65	2	618	0.32%
2021/10/21	0	0.00	2	40.68	39.70	-2	723	-0.28%
2021/10/20	2	40.95	11	41.69	40.20	-9	1,049	-0.86%
2021/10/19	6	39.18	0	0.00	40.15	6	1,129	0.53%
2021/10/18	1	36.70	0	0.00	36.50	1	1,127	0.09%
2021/10/15	5	36.70	0	0.00	36.70	5	1,138	0.44%
2021/10/13	3	35.97	0	0.00	36.00	3	1,154	0.26%
2021/10/08	2	35.60	0	0.00	36.00	2	1,164	0.17%
2021/10/07	1	35.45	1	35.70	35.60	0	1,178	0.00%
2021/10/06	2	34.35	2	35.48	34.35	0	1,232	0.00%
2021/10/05	0	0.00	5	33.25	34.55	-5	1,259	-0.40%
2021/10/01	0	0.00	1	36.60	36.50	-1	1,273	-0.08%
2021/09/29	1	37.90	0	0.00	37.85	1	1,307	0.08%
2021/09/24	1	38.85	0	0.00	39.15	1	1,452	0.07%
2021/09/16	0	0.00	1	39.30	39.10	-1	1,736	-0.06%
2021/09/03	1	40.80	0	0.00	40.80	1	1,903	0.05%
2021/09/01	0	0.00	1	41.25	41.65	-1	1,916	-0.05%
2021/08/31	2	41.00	0	0.00	40.45	2	1,911	0.10%
2021/08/17	0	0.00	2	40.43	39.60	-2	1,967	-0.10%
2021/08/16	4	41.15	0	0.00	41.10	4	1,972	0.20%
2021/08/13	1	44.05	0	0.00	42.70	1	1,971	0.05%
2021/08/12	0	0.00	1	44.70	44.45	-1	1,972	-0.05%
2021/08/11	0	0.00	4	46.00	44.30	-4	1,993	-0.20%
2021/08/09	0	0.00	2	47.65	47.55	-2	2,024	-0.10%
2021/08/03	0	0.00	1	49.50	49.60	-1	2,147	-0.05%
2021/08/02	4	50.43	1	49.45	49.30	3	2,158	0.14%
2021/07/30	1	50.00	1	50.70	50.10	0	2,167	0.00%
2021/07/29	1	50.10	20	49.84	49.55	-19	2,156	-0.88%
2021/07/28	5	49.01	3	48.92	48.70	2	2,149	0.09%
2021/07/27	25	53.97	14	54.71	52.60	11	2,156	0.51%
2021/07/26	24	54.45	8	54.65	55.40	16	2,079	0.77%
2021/07/23	1	50.50	17.1	51.02	51.70	-16.1	1,774	-0.90%
2021/07/21	1	45.95	2	46.15	45.75	-1	1,681	-0.06%
2021/07/20	1	47.15	2	47.38	47.05	-1	1,684	-0.06%
2021/07/16	4	48.40	0	0.00	48.25	4	1,758	0.23%
2021/07/15	0	0.00	2	47.90	47.80	-2	1,772	-0.11%
2021/07/14	2	48.50	50	48.09	47.75	-48	1,802	-2.66%
2021/07/13	84	50.57	34	48.91	48.55	50	1,827	2.74%
2021/07/12	2	48.55	13	48.29	48.60	-11	1,810	-0.61%
2021/07/09	2	48.83	2	49.00	48.35	0	1,830	0.00%
2021/07/08	3	49.83	2	49.45	49.40	1	1,927	0.05%
2021/07/07	2	50.00	10	49.58	49.20	-8	1,982	-0.40%
2021/07/06	12	50.35	0	0.00	49.80	12	2,092	0.57%
2021/07/05	15.1	51.63	2	51.05	51.00	13.1	2,206	0.59%
2021/07/02	5	49.94	22	48.97	50.30	-17	2,275	-0.75%
2021/07/01	2	47.25	5	47.04	47.00	-3	2,558	-0.12%
2021/06/30	1	49.00	3	48.25	48.65	-2	2,741	-0.07%
2021/06/29	1	48.00	3	48.55	48.00	-2	2,869	-0.07%
2021/06/28	3	50.27	1	50.00	49.85	2	3,007	0.07%
2021/06/25	30	51.29	5	50.42	50.20	25	3,046	0.82%
2021/06/24	1	50.90	0	0.00	51.00	1	3,012	0.03%
2021/06/23	1	42.80	2	45.08	46.40	-1	3,159	-0.03%
2021/06/21	1	43.50	0	0.00	42.80	1	4,101	0.02%
2021/06/18	0	0.00	13	43.80	44.20	-13	4,334	-0.30%
2021/06/17	1	42.75	1	43.45	43.85	0	4,802	0.00%
2021/06/16	2	43.40	23	43.19	42.85	-21	5,170	-0.41%
2021/06/15	1	43.25	24	43.15	43.10	-23	5,412	-0.42%
2021/06/11	27.2	43.70	18	44.20	43.00	9.2	5,440	0.17%
2021/06/10	1	43.00	1	43.65	43.90	0	5,443	0.00%
2021/06/09	1	42.60	0	0.00	41.85	1	5,466	0.02%
2021/06/08	1	42.90	1	42.50	42.50	0	5,619	0.00%
2021/06/04	0	0.00	11	43.40	43.05	-11	5,774	-0.19%
2021/06/03	22	44.09	0	0.00	43.90	22	5,982	0.37%
2021/06/02	21	45.05	2	44.60	44.05	19	6,004	0.32%
2021/06/01	21	44.93	20	45.07	45.05	1	6,001	0.02%
2021/05/31	2	44.70	23	44.72	44.80	-21	6,000	-0.35%
2021/05/28	1	43.80	2	43.70	43.75	-1	5,995	-0.02%
2021/05/27	12	42.90	0	0.00	42.60	12	6,001	0.20%
2021/05/26	11	43.39	8	43.38	43.25	3	6,013	0.05%
2021/05/25	1	43.70	0	0.00	43.30	1	6,027	0.02%
2021/05/20	8	40.80	0	0.00	40.85	8	6,086	0.13%
2021/05/19	1	43.00	0	0.00	41.75	1	6,186	0.02%
2021/05/17	4	37.19	8	37.39	37.00	-4	6,350	-0.06%
2021/05/11	0	0.00	1	46.75	45.60	-1	6,367	-0.02%
2021/05/10	4	49.90	0	0.00	49.70	4	6,355	0.06%
2021/05/07	1	51.60	0	0.00	51.80	1	6,362	0.02%
2021/05/06	3	49.73	3	48.80	48.65	0	6,357	0.00%
2021/05/03	3	52.43	5	52.50	51.10	-2	6,374	-0.03%
2021/04/29	2	55.60	5	56.10	54.60	-3	6,365	-0.05%
2021/04/28	0	0.00	2	56.50	56.20	-2	6,380	-0.03%
2021/04/26	21	57.10	7	57.59	57.10	14	6,518	0.21%
2021/04/22	5	58.56	5	57.32	56.00	0	6,661	0.00%
2021/04/21	0	0.00	4	60.18	60.20	-4	6,862	-0.06%
2021/04/20	24	60.20	17	59.79	59.60	7	6,931	0.10%
2021/04/19	11	61.09	56	60.83	60.70	-45	7,059	-0.64%
2021/04/16	10	60.59	24	60.58	60.60	-14	7,064	-0.20%
2021/04/15	5	59.00	10	60.06	59.70	-5	7,187	-0.07%
2021/04/14	45	58.72	19	57.85	57.90	26	7,297	0.36%
2021/04/13	8	60.48	20	60.26	59.50	-12	7,296	-0.16%
2021/04/12	39	61.45	66	61.22	61.00	-27	7,356	-0.37%
2021/04/09	95.4	64.80	55	63.57	62.20	40.4	7,425	0.54%
2021/04/08	68	65.73	52	65.98	65.60	16	7,522	0.21%
2021/04/07	101	64.33	83.1	65.64	65.80	17.9	7,467	0.24%	大買/
2021/04/06	109	62.64	91	63.02	64.10	18	7,367	0.24%	大買/
2021/04/01	74	62.79	55	62.73	62.30	19	7,591	0.25%
2021/03/31	36	62.87	39	62.66	62.30	-3	7,783	-0.04%
2021/03/30	33	62.10	41	61.93	62.30	-8	7,674	-0.10%
2021/03/29	108.1	62.49	73	62.48	61.70	35.1	7,631	0.46%	大買/
2021/03/26	100	62.69	98	62.21	62.00	2	7,508	0.03%
2021/03/25	197	62.88	190.4	63.37	63.50	6.6	7,334	0.09%	大買/大賣/
2021/03/24	111.3	61.32	150.1	62.82	62.90	-38.8	6,807	-0.57%	大買/大賣/
2021/03/23	78.1	58.09	77.3	59.12	58.90	0.8	6,434	0.01%
2021/03/22	169.1	59.46	119.1	58.80	58.30	50	6,228	0.80%	大買/大賣/
2021/03/19	26.3	54.50	22	55.37	58.10	4.3	5,842	0.07%
2021/03/18	24	51.92	58	51.26	52.90	-34	5,580	-0.61%
2021/03/17	6	48.55	1	48.50	48.50	5	5,471	0.09%
2021/03/16	25	48.73	7	48.71	48.50	18	5,468	0.33%
2021/03/15	23	48.27	20	48.70	48.60	3	5,477	0.05%
2021/03/12	75	49.82	55	49.05	48.55	20	5,469	0.37%
2021/03/11	11	49.39	55	49.75	49.90	-44	5,373	-0.82%
2021/03/10	32	49.22	22	49.44	49.50	10	5,348	0.19%
2021/03/09	10	49.70	12	48.40	49.55	-2	5,306	-0.04%
2021/03/08	15	47.13	45	48.00	46.85	-30	5,149	-0.58%
2021/03/05	8	46.41	7	46.69	46.65	1	5,183	0.02%
2021/03/04	21	47.11	1	46.75	46.60	20	5,235	0.38%
2021/03/03	2	46.40	19	47.57	47.50	-17	5,281	-0.32%
2021/03/02	6	47.16	2	47.15	46.40	4	5,400	0.07%
2021/02/26	11	47.07	23	46.88	46.75	-12	5,814	-0.21%
2021/02/25	16	47.46	0	0.00	47.20	16	6,020	0.27%
2021/02/24	20	47.61	23	47.74	47.35	-3	6,044	-0.05%
2021/02/23	15	47.75	5	47.71	47.55	10	6,104	0.16%
2021/02/22	20	48.65	21	48.59	48.50	-1	6,106	-0.02%
2021/02/19	20	49.49	4	50.38	48.70	16	6,123	0.26%
2021/02/18	24	48.21	5	48.36	48.70	19	6,127	0.31%
2021/02/17	61	47.88	43	48.25	48.50	18	6,155	0.29%
2021/02/05	3	47.35	14	47.30	47.40	-11	6,081	-0.18%
2021/02/04	10	42.70	35	43.05	43.10	-25	6,094	-0.41%
2021/02/03	2	43.48	5	43.13	42.90	-3	6,169	-0.05%
2021/02/02	7	42.46	5	43.05	42.60	2	6,323	0.03%
2021/02/01	36	43.40	40	43.21	42.55	-4	6,542	-0.06%
2021/01/29	13	45.97	10	44.75	44.55	3	6,706	0.04%
2021/01/28	16	46.33	17	46.19	46.00	-1	6,968	-0.01%
2021/01/27	11	46.30	15	46.69	46.70	-4	7,063	-0.06%
2021/01/26	6	46.65	4	46.94	46.00	2	7,140	0.03%
2021/01/25	29	46.17	37	46.11	46.00	-8	7,163	-0.11%
2021/01/22	36	45.77	43	45.78	45.70	-7	7,248	-0.10%
2021/01/21	23	46.59	21	45.63	45.60	2	7,289	0.03%
2021/01/20	20	47.43	16	46.69	45.60	4	7,408	0.05%
2021/01/19	19	49.24	17	48.60	47.75	2	7,570	0.03%
2021/01/18	1	50.40	10	50.19	49.10	-9	7,737	-0.12%
2021/01/15	74	50.32	57	49.22	49.00	17	8,498	0.20%
2021/01/14	86	51.55	44	52.58	51.80	42	8,814	0.48%
2021/01/13	11	48.96	30	49.35	49.00	-19	8,668	-0.22%
2021/01/12	8	49.20	23	49.44	48.05	-15	8,951	-0.17%
2021/01/11	2	48.08	22	48.45	48.00	-20	8,931	-0.22%
2021/01/08	47	48.44	48	48.06	48.80	-1	8,944	-0.01%
2021/01/07	38	49.75	23	49.34	50.00	15	8,880	0.17%
2021/01/06	17	48.02	27	48.32	46.45	-10	8,757	-0.11%
2021/01/05	33	49.12	10	49.92	49.10	23	8,654	0.27%
2021/01/04	16	49.51	38	49.07	49.25	-22	8,527	-0.26%
2020/12/31	50	48.77	43	48.77	49.05	7	8,338	0.08%
2020/12/30	10	47.06	33	46.73	46.40	-23	8,099	-0.28%
2020/12/29	93	49.24	43	47.91	47.00	50	8,021	0.62%
2020/12/28	86	48.86	27	50.15	50.90	59	7,776	0.76%
2020/12/25	48	44.22	88	45.43	46.35	-40	7,345	-0.54%
2020/12/24	8	41.78	6	42.51	42.15	2	6,998	0.03%
2020/12/23	3	40.28	3	40.80	41.10	0	6,934	0.00%
2020/12/22	4	40.68	4	41.36	40.00	0	6,907	0.00%
2020/12/21	13	40.97	1	41.35	41.35	12	6,886	0.17%
2020/12/18	2	42.10	2	41.88	42.00	0	6,862	0.00%
2020/12/17	2	42.63	6	42.58	42.30	-4	6,820	-0.06%
2020/12/16	16	42.65	2	42.58	42.50	14	6,774	0.21%
2020/12/15	7	42.13	24	43.35	42.40	-17	6,736	-0.25%
2020/12/14	20	43.49	7	43.44	43.60	13	6,644	0.20%
2020/12/11	12	42.99	33	42.07	41.65	-21	6,541	-0.32%
2020/12/10	9	41.34	11	40.35	40.85	-2	6,405	-0.03%
2020/12/09	8	42.03	4	42.38	42.00	4	6,376	0.06%
2020/12/08	1	41.75	10	42.05	42.20	-9	6,364	-0.14%
2020/12/07	3	41.73	30	42.37	42.00	-27	6,334	-0.43%
2020/12/04	13	41.67	1	41.30	41.65	12	6,282	0.19%
2020/12/03	14	41.80	0	0.00	41.65	14	6,261	0.22%
2020/12/02	24	42.68	9	43.37	42.40	15	6,255	0.24%
2020/12/01	4	42.08	35	43.14	43.00	-31	6,237	-0.50%
2020/11/30	44	42.62	13	42.84	41.85	31	6,232	0.50%
2020/11/27	30	43.04	8	43.05	43.05	22	6,310	0.35%
2020/11/26	9	43.49	19	42.92	43.55	-10	6,308	-0.16%
2020/11/25	85.3	46.15	80	44.82	42.80	5.3	6,212	0.09%
2020/11/24	25	42.08	49	41.85	43.75	-24	5,781	-0.42%
2020/11/23	23	39.74	2	40.10	39.80	21	5,556	0.38%
2020/11/20	34	40.08	20	40.07	39.80	14	5,512	0.25%
2020/11/19	22	39.05	21	39.58	39.00	1	5,426	0.02%
2020/11/18	24	39.47	24	39.99	39.25	0	5,390	0.00%
2020/11/17	29	38.69	30	38.97	39.40	-1	5,328	-0.02%
2020/11/16	12	38.96	11	39.21	38.70	1	5,214	0.02%
2020/11/13	1	39.50	8	39.63	40.05	-7	5,128	-0.14%
2020/11/12	32.1	40.26	38	40.34	39.60	-5.9	5,045	-0.12%
2020/11/11	32	42.13	29	41.41	41.35	3	4,910	0.06%
2020/11/10	40	43.33	33	42.71	41.75	7	4,828	0.14%
2020/11/09	39.3	43.66	54	43.72	44.15	-14.7	4,660	-0.32%
2020/11/06	48	43.03	46	42.54	42.25	2	4,421	0.05%
2020/11/05	108	42.91	83	42.93	43.00	25	4,235	0.59%	大買/
2020/11/04	32	39.78	41	40.52	40.95	-9	3,944	-0.23%
2020/11/03	78	39.24	87	39.06	39.75	-9	3,823	-0.24%
2020/11/02	45	37.91	45	37.92	37.30	0	3,716	0.00%
2020/10/30	32	40.96	33	41.35	39.00	-1	3,649	-0.03%
2020/10/29	26.3	41.18	26	41.42	41.35	0.3	3,539	0.01%
2020/10/28	36	41.41	50	41.16	42.10	-14	3,465	-0.40%
2020/10/27	42	42.37	97	42.18	41.15	-55	3,303	-1.66%
2020/10/26	56	42.33	24	42.10	41.50	32	3,066	1.04%
2020/10/23	112	42.40	61	42.14	42.95	51	2,797	1.82%	大買/
2020/10/22	191	38.80	153	38.47	40.25	38	1,969	1.93%	大買/大賣/
2020/10/21	19	36.74	19	36.70	36.60	0	1,530	0.00%
2020/10/20	36	38.86	25	38.30	37.75	11	1,416	0.78%
2020/10/19	10	38.59	2	37.50	39.70	8	1,039	0.77%
2020/10/16	1	36.00	3	35.22	36.25	-2	893	-0.22%
2020/10/15	6	36.28	6	36.41	35.80	0	834	0.00%
2020/10/14	3	32.73	0	0.00	33.80	3	733	0.41%
2020/10/13	2	31.00	1	32.00	30.75	1	696	0.14%
2020/10/12	0	0.00	1	30.70	31.05	-1	690	-0.14%
2020/10/08	1	31.35	0	0.00	31.30	1	689	0.15%
2020/09/22	1	30.65	1	30.55	30.10	0	707	0.00%
2020/09/21	1	32.00	0	0.00	31.15	1	698	0.14%
2020/09/09	2	33.05	3	33.00	32.70	-1	637	-0.16%
2020/09/08	2	33.55	2	32.35	32.10	0	626	0.00%
2020/09/07	0	0.00	16	35.50	32.80	-16	611	-2.62%
2020/09/04	0	0.00	1	34.25	34.85	-1	553	-0.18%
2020/09/03	1	33.75	4	33.76	35.45	-3	514	-0.58%
2020/09/02	8	34.22	22	34.73	34.65	-14	468	-2.99%
2020/09/01	11	31.45	5	31.76	32.45	6	329	1.82%
2020/08/31	1	29.50	3	28.13	29.50	-2	274	-0.73%
2020/08/28	1	27.40	1	27.40	26.85	0	232	0.00%
2020/08/18	1	27.65	0	0.00	27.65	1	227	0.44%
2020/08/07	1	26.70	0	0.00	26.60	1	234	0.43%
2020/07/21	1	26.20	0	0.00	26.25	1	327	0.31%
2020/07/17	0	0.00	1	26.20	26.20	-1	337	-0.30%
2020/07/14	1	28.70	0	0.00	27.70	1	390	0.26%
2020/07/10	1	27.50	2	25.85	26.15	-1	388	-0.26%
2020/07/09	2	28.28	1	28.20	28.00	1	380	0.26%
2020/07/08	2	26.00	0	0.00	26.05	2	355	0.56%
2020/06/24	0	0.00	3	25.65	26.00	-3	374	-0.80%
2020/06/23	0	0.00	1	25.40	25.40	-1	372	-0.27%
2020/06/11	0	0.00	2	25.15	25.25	-2	397	-0.50%
2020/06/10	1	26.10	0	0.00	26.05	1	396	0.25%
2020/06/09	2	27.50	1	26.55	26.50	1	401	0.25%
2020/05/13	18	27.89	2	28.28	27.70	16	368	4.35%
2020/05/12	2	27.55	0	0.00	27.55	2	331	0.60%
2020/05/08	0	0.00	1	26.20	25.20	-1	298	-0.33%
2020/04/30	2	26.70	4	25.75	25.10	-2	285	-0.70%
2020/04/27	0	0.00	1	25.15	25.10	-1	283	-0.35%
2020/04/24	1	25.30	0	0.00	25.20	1	279	0.36%
2020/04/22	1	23.50	0	0.00	23.90	1	269	0.37%
2020/04/21	1	25.70	4	25.26	24.95	-3	260	-1.15%
2020/04/20	1	25.70	6	26.01	26.10	-5	253	-1.98%
2020/04/17	10	26.29	5	25.63	26.10	5	241	2.07%
2020/04/16	2	23.15	4	24.00	24.00	-2	203	-0.98%
2020/04/15	1	21.10	0	0.00	21.85	1	187	0.53%
2020/04/08	0	0.00	1	20.10	20.10	-1	178	-0.56%
2020/04/01	0	0.00	2	19.73	19.70	-2	175	-1.14%
2020/03/31	2	21.13	0	0.00	20.65	2	176	1.13%
2020/03/30	2	18.90	1	18.60	19.40	1	168	0.59%
2020/03/26	1	17.85	0	0.00	17.85	1	161	0.62%
2020/03/23	0	0.00	1	14.30	14.30	-1	151	-0.66%
2020/03/20	1	15.80	0	0.00	15.75	1	149	0.67%
2020/03/09	0	0.00	3	24.85	24.90	-3	120	-2.49%
2020/02/17	0	0.00	1	27.55	27.80	-1	115	-0.86%
2020/02/14	0	0.00	1	26.50	26.50	-1	113	-0.88%
2020/02/10	1	25.50	0	0.00	25.45	1	117	0.85%
2020/01/31	1	27.95	0	0.00	27.95	1	127	0.78%
2020/01/30	3	27.70	0	0.00	27.35	3	125	2.38%
2020/01/16	10	30.15	0	0.00	30.20	10	117	8.49%
2020/01/08	0	0.00	1	29.80	29.95	-1	117	-0.85%
2019/12/26	1	30.85	0	0.00	30.80	1	117	0.85%
2019/12/12	0	0.00	1	31.10	30.50	-1	117	-0.85%
2019/12/11	10	31.32	1	31.20	30.90	9	120	7.49%
2019/12/09	0	0.00	8	30.10	29.95	-8	114	-6.97%
2019/11/13	0	0.00	1	31.15	31.30	-1	141	-0.71%
2019/10/31	0	0.00	1	33.50	32.90	-1	157	-0.63%
2019/10/30	1	34.30	0	0.00	33.75	1	155	0.64%
2019/10/29	0	0.00	2	33.00	32.50	-2	148	-1.35%
2019/10/22	0	0.00	1.1	32.30	32.25	-1.1	195	-0.56%
2019/10/15	0	0.00	2	32.60	32.50	-2	279	-0.72%
2019/09/26	1	32.80	0	0.00	32.70	1	312	0.32%
2019/09/17	2	32.90	0	0.00	32.85	2	334	0.60%
2019/09/10	1	31.95	0	0.00	32.00	1	346	0.29%
2019/09/05	0	0.00	2	31.90	31.85	-2	346	-0.58%
2019/09/04	0	0.00	8	32.20	32.00	-8	347	-2.30%
2019/09/03	8	33.50	0	0.00	33.30	8	345	2.31%
2019/08/14	1	34.10	0	0.00	33.70	1	342	0.29%
2019/08/13	0	0.00	1	33.40	33.50	-1	347	-0.29%
2019/08/01	1	36.30	0	0.00	36.25	1	360	0.28%
2019/07/29	0	0.00	1	35.95	37.20	-1	354	-0.28%
2019/07/23	1	37.80	9	37.37	37.10	-8	355	-2.25%
2019/07/22	5	37.09	0	0.00	37.80	5	347	1.44%
2019/07/15	3	34.50	0	0.00	34.50	3	371	0.81%
2019/07/12	1	34.55	0	0.00	34.50	1	384	0.26%
2019/07/02	0	0.00	1	36.00	35.90	-1	682	-0.15%
2019/06/19	0	0.00	2	34.30	34.40	-2	796	-0.25%
2019/06/12	1	34.10	0	0.00	34.30	1	809	0.12%
2019/06/04	0	0.00	5	34.15	34.25	-5	830	-0.60%
2019/05/22	0	0.00	2	34.85	34.95	-2	971	-0.21%
2019/05/17	0	0.00	1	35.10	35.05	-1	973	-0.10%
2019/05/09	0	0.00	10	36.10	35.75	-10	966	-1.03%
2019/05/08	0	0.00	6	36.70	36.75	-6	956	-0.63%
2019/04/30	1	38.40	0	0.00	38.80	1	946	0.11%
2019/04/26	2	38.00	0	0.00	38.00	2	944	0.21%
2019/04/25	3	39.62	3	39.13	38.95	0	981	0.00%
2019/04/24	1	40.60	0	0.00	40.85	1	956	0.10%
2019/04/23	2	41.60	1	41.25	41.00	1	946	0.11%
2019/04/22	1	42.90	6	42.94	42.95	-5	931	-0.54%
2019/04/19	1	42.45	1	42.50	43.15	0	923	0.00%
2019/04/18	2	43.73	5	44.42	42.45	-3	906	-0.33%
2019/04/17	3	44.73	0	0.00	44.65	3	891	0.34%
2019/04/16	4	45.06	1	44.75	44.55	3	882	0.34%
2019/04/15	10	44.52	0	0.00	44.35	10	864	1.16%
2019/04/12	7	45.49	1	45.45	44.50	6	851	0.70%
2019/04/11	3	44.80	2	46.00	45.30	1	818	0.12%
2019/04/10	3	44.97	5	44.53	44.70	-2	783	-0.26%
2019/04/09	9	44.53	12	44.38	44.30	-3	752	-0.40%
2019/04/08	12	42.29	4	41.55	42.80	8	660	1.21%
2019/04/03	18	38.36	8	38.83	38.95	10	560	1.78%
2019/04/02	3	37.73	1	36.50	37.85	2	501	0.40%
2019/04/01	0	0.00	1	34.85	35.10	-1	440	-0.23%
2019/03/29	0	0.00	1	34.25	34.35	-1	434	-0.23%
2019/03/28	1	34.15	0	0.00	34.10	1	435	0.23%
2019/03/11	0	0.00	1	35.90	36.15	-1	411	-0.24%
2019/03/07	3	37.90	2	37.28	36.80	1	427	0.23%
2019/02/26	0	0.00	1	37.30	37.15	-1	401	-0.25%
2019/02/22	0	0.00	7	39.72	38.35	-7	390	-1.79%
2019/02/21	11	39.29	3	39.07	39.85	8	387	2.06%
2019/01/22	0	0.00	2	38.00	35.95	-2	297	-0.67%
2019/01/21	0	0.00	2	38.10	38.15	-2	287	-0.69%
2019/01/18	0	0.00	2	38.25	37.85	-2	285	-0.70%
2019/01/17	3	36.80	2	39.30	38.25	1	277	0.36%
2019/01/15	4	34.38	0	0.00	34.20	4	214	1.87%
2019/01/14	1	34.45	0	0.00	34.30	1	213	0.47%
2018/12/20	0	0.00	4	35.80	34.75	-4	233	-1.71%
2018/12/13	4	38.68	0	0.00	39.00	4	223	1.79%
2018/12/06	0	0.00	3	38.45	38.55	-3	221	-1.36%
2018/11/30	4	38.96	2	38.70	38.80	2	230	0.87%
2018/11/28	0	0.00	1	37.00	37.25	-1	211	-0.47%
2018/11/26	1	36.45	0	0.00	36.30	1	208	0.48%
2018/11/23	1	35.50	0	0.00	35.90	1	207	0.48%
2018/11/22	0	0.00	1	38.20	36.15	-1	207	-0.48%
2018/11/21	0	0.00	2	38.28	37.65	-2	203	-0.98%
2018/11/20	3	38.82	1	38.20	38.50	2	197	1.01%
2018/11/19	1	34.90	0	0.00	36.05	1	172	0.58%
2018/10/05	1	41.50	0	0.00	41.85	1	278	0.36%
2018/09/10	0	0.00	2	45.70	45.10	-2	356	-0.56%
2018/08/17	0	0.00	6	57.70	57.60	-6	409	-1.46%
2018/08/13	0	0.00	3	58.80	58.80	-3	418	-0.72%
2018/08/09	3	65.80	1	64.20	63.70	2	408	0.49%
2018/08/08	0	0.00	1	63.80	63.80	-1	399	-0.25%
2018/08/07	0	0.00	4	65.18	65.00	-4	395	-1.01%
2018/08/06	10	63.96	1	65.20	65.20	9	376	2.39%
2018/08/03	5	61.42	2	62.05	61.80	3	350	0.85%
2018/08/01	0	0.00	5	59.08	59.10	-5	339	-1.47%
2018/07/26	2	59.00	0	0.00	58.00	2	341	0.58%
2018/07/20	0	0.00	3	58.90	58.30	-3	340	-0.88%
2018/07/17	6	58.88	0	0.00	58.60	6	343	1.75%
2018/07/04	1	58.40	1	57.80	58.10	0	409	0.00%
2018/07/03	0	0.00	3	57.10	57.10	-3	424	-0.71%
2018/07/02	1	62.10	4	62.63	59.60	-3	418	-0.72%
2018/06/29	4	61.38	3	62.10	62.10	1	377	0.26%
2018/06/27	2	57.50	0	0.00	57.10	2	352	0.57%
2018/06/26	0	0.00	2	56.70	57.00	-2	353	-0.57%
2018/06/20	0	0.00	2	57.20	57.70	-2	356	-0.56%
2018/06/15	3	59.30	0	0.00	59.40	3	362	0.83%
2018/06/14	2	60.50	0	0.00	59.50	2	364	0.55%
2018/06/08	1	59.20	1	59.90	58.40	0	356	0.00%
2018/06/07	1	59.60	1	59.70	59.70	0	355	0.00%
2018/06/06	0	0.00	1	60.20	60.10	-1	357	-0.28%
2018/06/01	4	58.73	1	58.50	58.90	3	357	0.84%
2018/05/29	0	0.00	1	57.60	57.40	-1	340	-0.29%
2018/05/25	3	57.03	0	0.00	56.80	3	337	0.89%
2018/05/09	0	0.00	2	58.20	57.90	-2	352	-0.57%
2018/05/02	0	0.00	3	62.20	62.10	-3	357	-0.84%
2018/04/24	0	0.00	3	63.50	62.70	-3	399	-0.75%
2018/04/23	0	0.00	1	65.40	65.00	-1	415	-0.24%
2018/04/17	1	67.00	0	0.00	66.30	1	486	0.21%
2018/04/16	1	70.50	0	0.00	68.60	1	526	0.19%
2018/04/12	24	76.04	20	73.53	72.30	4	523	0.76%
2018/04/11	0	0.00	18	72.17	73.60	-18	517	-3.48%
2018/04/10	0	0.00	9	73.27	72.90	-9	513	-1.75%
2018/04/09	3	74.00	2	72.75	74.20	1	534	0.19%
2018/04/02	2	71.20	0	0.00	70.90	2	520	0.38%
2018/03/31	1	70.00	0	0.00	70.10	1	520	0.19%
2018/03/22	6	72.60	1	72.30	70.50	5	537	0.93%
2018/03/21	0	0.00	1	72.00	71.90	-1	534	-0.19%
2018/03/19	2	70.65	0	0.00	70.20	2	533	0.37%
2018/03/16	19	71.92	1	71.70	71.40	18	540	3.33%
2018/03/15	3	70.77	1	70.80	70.80	2	540	0.37%
2018/03/08	1	70.60	1	69.90	69.70	0	605	0.00%
2018/03/07	2	69.35	1	70.00	69.60	1	605	0.17%
2018/03/06	0	0.00	1	68.20	67.90	-1	604	-0.17%
2018/03/05	0	0.00	1	67.90	67.50	-1	608	-0.16%
2018/02/26	0	0.00	1	67.80	68.80	-1	629	-0.16%
2018/02/22	1	66.20	0	0.00	66.10	1	671	0.15%
2018/02/12	2	64.50	1	67.50	64.60	1	677	0.15%
2018/02/08	0	0.00	1	65.70	65.60	-1	684	-0.15%
2018/02/07	3	66.50	0	0.00	65.60	3	691	0.43%
2018/02/06	4	64.95	1	68.30	64.20	3	695	0.43%
2018/02/05	1	71.20	0	0.00	71.10	1	671	0.15%
2018/02/02	0	0.00	1	73.60	72.70	-1	677	-0.15%
2018/01/30	1	73.40	1	74.00	73.40	0	701	0.00%
2018/01/29	0	0.00	1	74.40	74.20	-1	703	-0.14%
2018/01/26	0	0.00	1	75.50	75.50	-1	703	-0.14%
2018/01/24	0	0.00	2	75.80	75.90	-2	711	-0.28%
2018/01/23	2	77.00	0	0.00	76.10	2	722	0.28%
2018/01/18	2	78.15	0	0.00	77.20	2	734	0.27%
2018/01/17	1	78.70	7	78.77	78.40	-6	728	-0.82%
2018/01/16	8	77.61	3	79.30	78.70	5	716	0.70%
2018/01/15	0	0.00	1	75.70	76.60	-1	679	-0.15%
2018/01/12	2	75.70	0	0.00	75.50	2	684	0.29%
2018/01/10	3	76.93	4	76.35	75.30	-1	677	-0.15%
2018/01/08	0	0.00	6	73.43	73.20	-6	644	-0.93%
2018/01/05	1	75.50	1	75.30	74.10	0	661	0.00%
2018/01/04	0	0.00	3	73.30	73.90	-3	674	-0.44%
2018/01/03	7	73.86	1	72.80	73.70	6	677	0.89%