安集 (6477)-凱基-中壢券商分點個股進出

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
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229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-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
2024/04/25	1	37.80	0	0.00	37.90	1	928	0.11%
2024/04/22	0	38.00	4.1	38.01	37.70	-4.1	930	-0.44%
2024/04/19	4	38.29	4	39.10	37.60	0	944	0.00%
2024/04/18	6	38.28	0	0.00	38.20	6	929	0.65%
2024/04/17	0	0.00	4	38.20	37.70	-4	921	-0.43%
2024/04/16	1.1	37.36	8	37.34	37.20	-6.9	918	-0.75%
2024/04/11	8	39.95	0	0.00	39.70	8	884	0.90%
2024/04/10	0	0.00	13	40.28	39.60	-13	871	-1.49%
2024/04/09	6	38.95	5	38.85	38.95	1	849	0.12%
2024/04/08	1	38.65	0	0.00	39.70	1	843	0.12%
2024/04/03	4	39.25	0	0.00	39.05	4	831	0.48%
2024/04/02	5	39.95	0.1	40.15	39.90	4.9	822	0.60%
2024/04/01	11.1	40.40	1	40.50	40.40	10.1	813	1.24%
2024/03/29	1	40.65	4	41.29	40.60	-3	809	-0.37%
2024/03/28	2	41.03	5	41.24	40.80	-3	799	-0.38%
2024/03/27	2	40.90	0	0.00	40.45	2	789	0.25%
2024/03/26	3	41.90	4	41.50	41.35	-1	781	-0.13%
2024/03/25	2	40.93	2	40.95	40.85	0	798	0.00%
2024/03/22	6	41.75	10	41.45	40.85	-4	790	-0.51%
2024/03/21	21.1	42.27	7	41.55	42.35	14.1	732	1.93%
2024/03/20	0	38.95	0	0.00	38.55	0	644	0.00%
2024/03/18	2	39.98	3	39.82	39.55	-1	648	-0.15%
2024/03/14	0	0.00	1	39.10	39.10	-1	637	-0.16%
2024/03/13	1	39.00	1	38.95	38.85	0	633	0.00%
2024/03/12	1	40.35	0	0.00	39.90	1	625	0.16%
2024/03/11	1	40.95	6	40.08	40.15	-5	614	-0.81%
2024/03/08	2	37.90	0	0.00	38.00	2	577	0.35%
2024/03/07	0	39.30	1	39.15	38.95	-1	571	-0.17%
2024/03/04	0	39.50	0	0.00	39.15	0	557	0.00%
2024/03/01	2	39.90	0	0.00	39.75	2	547	0.37%
2024/02/27	5	37.60	0.1	37.80	37.60	4.9	499	0.98%
2024/02/26	1	38.50	0	0.00	38.55	1	497	0.20%
2024/02/21	0.1	38.50	1	38.70	38.65	-0.9	490	-0.18%
2024/02/19	3	37.50	3	37.68	37.65	0	475	0.00%
2024/02/01	0.1	36.90	0	0.00	36.70	0.1	474	0.01%
2024/01/30	1	37.15	0	0.00	37.10	1	473	0.21%
2024/01/24	0	38.20	0	0.00	38.15	0	489	0.01%
2024/01/23	0	0.00	0.2	38.40	38.55	-0.2	501	-0.04%
2024/01/22	0	0.00	1	37.60	37.80	-1	536	-0.19%
2024/01/19	1	37.35	0	0.00	37.30	1	537	0.19%
2024/01/16	0.1	38.00	0	0.00	37.90	0.1	540	0.01%
2024/01/15	5	38.60	2	39.00	38.65	3	543	0.55%
2024/01/11	1	37.10	0	0.00	37.05	1	533	0.19%
2024/01/10	1.1	37.02	0	0.00	37.00	1.1	540	0.20%
2023/12/27	0	0.00	2	38.50	38.10	-2	588	-0.34%
2023/12/25	0.2	38.20	0	0.00	38.00	0.2	590	0.03%
2023/12/22	2	38.45	0	0.00	38.25	2	588	0.34%
2023/12/21	0	0.00	2	38.83	38.85	-2	579	-0.35%
2023/12/20	2	39.85	1	39.50	39.20	1	574	0.17%
2023/12/19	1	38.00	0	0.00	37.90	1	529	0.19%
2023/12/18	0	0.00	2	38.90	38.70	-2	528	-0.38%
2023/12/08	0	0.00	1	38.10	37.95	-1	511	-0.20%
2023/12/05	0	0.00	0.1	38.30	38.50	-0.1	519	-0.02%
2023/12/01	0.1	39.20	0	0.00	38.65	0.1	514	0.02%
2023/11/28	0.9	38.00	0.1	38.40	37.80	0.8	505	0.16%
2023/11/27	1	38.35	0	0.00	37.95	1	504	0.20%
2023/11/23	2	38.15	0	0.00	38.05	2	502	0.40%
2023/11/22	0.1	37.70	1	37.75	37.75	-0.9	505	-0.18%
2023/11/20	1	37.60	0	0.00	37.60	1	504	0.20%
2023/11/13	0	0.00	1	36.30	36.05	-1	503	-0.20%
2023/11/09	1	37.00	0	0.00	36.70	1	507	0.20%
2023/11/08	1	37.30	0	0.00	37.60	1	511	0.20%
2023/11/06	0	0.00	1	38.05	37.50	-1	519	-0.19%
2023/11/01	1	36.15	0	0.00	36.15	1	548	0.18%
2023/10/31	0	0.00	5	37.53	36.85	-5	546	-0.91%
2023/10/30	2	38.20	0	0.00	38.05	2	539	0.37%
2023/10/27	0	0.00	1	36.05	35.95	-1	502	-0.20%
2023/10/26	2	35.65	1	36.30	35.60	1	505	0.20%
2023/10/20	0	0.00	2	35.15	35.15	-2	514	-0.39%
2023/10/19	0	0.00	2	36.00	36.00	-2	516	-0.39%
2023/10/18	2	36.30	0	0.00	35.55	2	524	0.38%
2023/10/17	2	37.15	5	36.90	36.45	-3	537	-0.56%
2023/10/16	1	37.10	0	0.00	37.10	1	551	0.18%
2023/10/13	4	37.71	0	37.50	37.15	4	570	0.69%
2023/10/12	6	37.28	0	0.00	37.55	6	579	1.04%
2023/10/11	3	37.65	0	0.00	36.80	3	581	0.52%
2023/10/06	0	0.00	1	38.80	38.80	-1	583	-0.17%
2023/10/04	2	39.20	0	0.00	39.00	2	601	0.33%
2023/10/02	0	0.00	2	40.50	40.70	-2	617	-0.32%
2023/09/28	2	40.10	0	0.00	40.05	2	626	0.32%
2023/09/26	2	40.55	4	40.30	40.25	-2	654	-0.31%
2023/09/21	0	0.00	1	40.15	40.15	-1	678	-0.15%
2023/09/20	0	0.00	1	40.35	40.20	-1	684	-0.15%
2023/09/15	0	0.00	3	42.22	42.00	-3	704	-0.43%
2023/09/14	2	41.05	0	0.00	41.15	2	751	0.27%
2023/09/12	0	0.00	1	40.25	40.30	-1	781	-0.13%
2023/09/11	2	40.33	0	0.00	40.15	2	791	0.25%
2023/09/04	0	0.00	0.5	42.67	42.60	-0.5	887	-0.06%
2023/09/01	0	43.40	0	0.00	43.25	0	900	0.00%
2023/08/30	0	0.00	0.1	42.75	42.75	-0.1	932	-0.01%
2023/08/25	0	0.00	1	41.80	41.85	-1	960	-0.10%
2023/08/22	1	41.70	0	0.00	41.50	1	1,023	0.10%
2023/08/21	0	0.00	1	42.55	42.10	-1	1,032	-0.10%
2023/08/10	1	41.70	0	0.00	41.60	1	1,130	0.09%
2023/08/08	2	43.03	1	42.50	42.45	1	1,197	0.08%
2023/08/07	1	41.90	1	42.75	43.05	0	1,263	0.00%
2023/08/02	0	0.00	31	44.82	44.60	-31	1,368	-2.27%
2023/07/21	0	0.00	1	45.60	45.60	-1	1,916	-0.05%
2023/07/20	1	47.60	1	47.90	47.75	0	1,977	0.00%
2023/07/19	2	47.50	1	48.45	47.50	1	2,005	0.05%
2023/07/14	0	0.00	1	49.00	48.60	-1	2,781	-0.04%
2023/07/11	1	50.40	1	50.40	50.40	0	3,136	0.00%
2023/06/27	0	0.00	10	50.06	49.80	-10	4,028	-0.25%
2023/06/21	0	0.00	1	50.60	50.60	-1	4,080	-0.02%
2023/06/20	1	51.20	0	0.00	50.80	1	4,090	0.02%
2023/06/19	0	0.00	1	49.15	49.10	-1	4,065	-0.02%
2023/06/16	0	0.00	1	50.30	49.70	-1	4,119	-0.02%
2023/06/14	1	49.20	0	0.00	49.15	1	4,353	0.02%
2023/06/12	0	0.00	11	49.14	49.05	-11	4,454	-0.25%
2023/06/09	1	50.00	18	50.20	50.20	-17	4,477	-0.38%
2023/06/08	0.4	52.00	1	52.20	51.60	-0.6	4,456	-0.01%
2023/06/07	1.3	52.18	0	0.00	51.60	1.3	4,466	0.03%
2023/06/06	5	52.14	2	51.45	51.50	3	4,488	0.07%
2023/06/05	31.3	52.29	0	0.00	52.20	31.3	4,500	0.70%
2023/06/02	4	51.70	0	0.00	51.60	4	4,496	0.09%
2023/06/01	2	51.35	0	0.00	51.30	2	4,507	0.04%
2023/05/31	10	51.72	0	0.00	51.90	10	4,513	0.22%
2023/05/30	12	52.20	1	52.20	50.90	11	4,519	0.24%
2023/05/29	2	51.45	2	51.40	51.40	0	4,508	0.00%
2023/05/26	3	50.23	0.9	50.60	49.80	2.1	4,499	0.05%
2023/05/23	0.1	51.60	0	0.00	51.70	0.1	4,529	0.00%
2023/05/19	0	0.00	1	51.30	50.30	-1	4,549	-0.02%
2023/05/17	1.1	51.31	0	0.00	51.40	1.1	4,653	0.02%
2023/05/16	1	51.09	0	0.00	51.20	1	4,642	0.02%
2023/05/15	1	50.00	1	50.20	50.10	0	4,632	0.00%
2023/05/11	0.2	49.75	0	0.00	48.70	0.2	4,590	0.00%
2023/05/10	1	51.80	4	51.00	51.40	-3	4,522	-0.07%
2023/05/09	23.1	52.64	41	51.91	51.40	-17.9	4,495	-0.40%
2023/05/05	14.5	55.62	13	55.22	55.20	1.5	4,376	0.03%
2023/05/04	0	0.00	3.3	57.29	57.20	-3.3	4,337	-0.08%
2023/05/03	1.1	55.09	4	56.30	56.70	-2.9	4,267	-0.07%
2023/05/02	26.2	55.85	35	56.26	56.70	-8.8	4,232	-0.21%
2023/04/28	3	53.87	1	54.00	54.30	2	4,102	0.05%
2023/04/27	1	53.60	0	0.00	53.40	1	4,082	0.02%
2023/04/26	19	54.45	17	54.62	54.90	2	4,034	0.05%
2023/04/25	11	52.89	2	53.70	53.80	9	3,945	0.23%
2023/04/24	26	53.26	27	53.30	53.50	-1	3,891	-0.03%
2023/04/21	5	54.00	2	53.95	52.40	3	3,905	0.08%
2023/04/20	40	55.73	5	55.30	54.90	35	3,803	0.92%
2023/04/19	12	57.70	26	57.15	57.00	-14	3,637	-0.38%
2023/04/18	12	56.18	30.3	56.18	54.80	-18.3	3,121	-0.59%
2023/04/17	7	54.33	2	54.95	54.60	5	2,928	0.17%
2023/04/14	9.1	55.18	13	55.65	54.90	-3.9	2,932	-0.13%
2023/04/13	16.2	55.36	13.2	55.21	55.40	3.1	2,855	0.11%
2023/04/12	21.1	53.94	20	54.31	54.70	1.1	2,680	0.04%
2023/04/11	3	51.97	3	52.27	52.40	0	2,461	0.00%
2023/04/10	20	51.96	6	52.33	51.80	14	2,433	0.58%
2023/04/07	11	53.43	15	53.32	53.40	-4	2,341	-0.17%
2023/04/06	2	50.50	3	50.45	50.80	-1	2,132	-0.05%
2023/03/31	1.1	48.53	1	48.85	48.80	0.1	2,063	0.00%
2023/03/30	1	49.50	8	49.13	48.95	-7	2,061	-0.34%
2023/03/28	2	48.50	3	47.95	47.60	-1	2,058	-0.05%
2023/03/27	6	48.72	11	49.81	48.55	-5	2,054	-0.24%
2023/03/24	6	48.53	5	48.66	48.75	1	2,021	0.05%
2023/03/23	7	49.09	19	49.11	48.70	-12	2,034	-0.59%
2023/03/22	7	48.96	5	49.24	48.85	2	2,042	0.10%
2023/03/21	17	49.93	6.1	49.35	49.35	10.9	2,072	0.53%
2023/03/20	17	50.15	1	49.70	50.10	16	2,157	0.74%
2023/03/17	4	48.55	15	48.85	49.00	-11	2,376	-0.46%
2023/03/16	6	47.51	0	0.00	46.95	6	2,416	0.25%
2023/03/15	0	0.00	5	48.45	48.15	-5	2,400	-0.21%
2023/03/14	2	47.70	7	47.51	47.45	-5	2,369	-0.21%
2023/03/13	1	45.20	0	0.00	45.80	1	2,359	0.04%
2023/03/10	2	46.60	0	0.00	46.30	2	2,495	0.08%
2023/03/09	3	47.58	0	0.00	47.50	3	2,496	0.12%
2023/03/08	0	0.00	1	48.55	48.70	-1	2,497	-0.04%
2023/03/07	0	0.00	3	48.50	48.50	-3	2,485	-0.12%
2023/03/06	0	0.00	11	48.05	48.40	-11	2,475	-0.44%
2023/03/03	0	47.25	0	0.00	47.00	0	2,466	0.00%
2023/03/02	2	46.75	0	0.00	46.70	2	2,479	0.08%
2023/03/01	6	47.13	0	0.00	47.15	6	2,478	0.24%
2023/02/24	4	47.53	0	0.00	47.50	4	2,494	0.16%
2023/02/22	1	48.20	5	47.79	47.45	-4	2,554	-0.16%
2023/02/20	0	48.00	4	48.36	48.40	-4	2,713	-0.15%
2023/02/17	1	48.60	2	48.28	48.20	-1	2,936	-0.03%
2023/02/16	11	48.60	7	48.59	48.05	4	2,955	0.14%
2023/02/15	1	47.96	10	47.19	48.05	-9	2,918	-0.31%
2023/02/10	2	46.30	2	46.10	46.05	0	2,950	0.00%
2023/02/09	0	0.00	2	46.60	46.15	-2	2,949	-0.07%
2023/02/06	2	47.30	0	0.00	47.10	2	2,999	0.07%
2023/02/03	0	0.00	2	47.05	47.05	-2	3,009	-0.07%
2023/02/02	10	47.29	1	47.75	47.35	9	3,022	0.30%
2023/02/01	1	47.20	0	0.00	47.40	1	3,024	0.03%
2023/01/31	2	46.53	3	46.90	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	5	45.64	45.80	-5	3,020	-0.17%
2023/01/16	1	44.45	0	0.00	44.20	1	3,039	0.03%
2023/01/13	1	44.85	0	0.00	44.70	1	3,045	0.03%
2023/01/12	4	45.38	1	45.55	45.20	3	3,078	0.10%
2023/01/11	13	45.34	13	46.28	46.30	0	3,100	0.00%
2023/01/10	4	47.40	6	47.55	47.10	-2	3,063	-0.07%
2023/01/09	0	0.00	1	48.15	47.85	-1	3,090	-0.03%
2023/01/06	0	0.00	2	47.55	47.70	-2	3,093	-0.06%
2023/01/05	1	47.85	4	48.35	47.65	-3	3,123	-0.10%
2023/01/04	1	48.60	3	48.08	48.10	-2	3,098	-0.06%
2023/01/03	0	0.00	1	46.10	46.20	-1	3,066	-0.03%
2022/12/29	1	45.60	2	45.90	45.35	-1	3,110	-0.03%
2022/12/28	1	46.55	1	47.05	46.30	0	3,171	0.00%
2022/12/27	0	0.00	3	46.48	46.85	-3	3,176	-0.09%
2022/12/26	3	47.05	4	46.75	46.85	-1	3,175	-0.03%
2022/12/22	2	44.85	0	0.00	45.05	2	3,189	0.06%
2022/12/21	1	45.35	0	0.00	44.30	1	3,228	0.03%
2022/12/19	2	47.00	0	0.00	46.20	2	3,286	0.06%
2022/12/16	2	48.10	3	47.82	47.70	-1	3,309	-0.03%
2022/12/15	1	48.40	1	48.55	48.80	0	3,304	0.00%
2022/12/14	5	48.08	18	48.06	48.70	-13	3,301	-0.39%
2022/12/13	18	47.98	1	48.50	47.80	17	3,281	0.52%
2022/12/12	18	49.93	20	49.64	49.15	-2	3,254	-0.06%
2022/12/09	49	51.11	96	51.34	49.70	-47	3,136	-1.50%
2022/12/08	23	49.18	25	47.98	48.20	-2	2,828	-0.07%
2022/12/07	2	47.55	3	47.30	47.45	-1	2,731	-0.04%
2022/12/06	2	47.48	2	47.95	47.30	0	2,718	0.00%
2022/12/05	28	48.42	6.1	48.30	48.25	21.9	2,758	0.79%
2022/12/02	65.1	48.07	79	48.32	48.55	-13.9	2,755	-0.50%
2022/11/29	1	45.70	1	45.50	45.90	0	2,696	0.00%
2022/11/25	1	45.60	2	46.70	45.60	-1	2,853	-0.04%
2022/11/24	4	45.96	3	46.35	46.40	1	2,899	0.03%
2022/11/23	1	45.15	0	0.00	45.25	1	3,180	0.03%
2022/11/21	5	45.92	5	45.94	45.95	0	3,409	0.00%
2022/11/18	7	47.06	2	46.58	45.95	5	3,457	0.14%
2022/11/17	2	46.63	3	46.97	47.10	-1	3,427	-0.03%
2022/11/16	50	47.63	43	47.17	47.20	7	3,435	0.20%
2022/11/15	13	46.52	50	47.15	47.95	-37	3,462	-1.07%
2022/11/14	0	0.00	7	43.39	43.70	-7	3,487	-0.20%
2022/11/11	4	43.04	1	42.70	42.45	3	3,660	0.08%
2022/11/10	4	42.51	0	0.00	42.65	4	3,812	0.10%
2022/11/09	11	43.25	0	0.00	43.25	11	3,903	0.28%
2022/11/08	35	44.03	15	44.92	43.75	20	3,919	0.51%
2022/11/07	19	44.55	4	44.70	44.35	15	3,933	0.38%
2022/11/04	2	44.10	2	44.60	44.65	0	4,022	0.00%
2022/11/02	1	42.50	1	42.75	43.05	0	4,303	0.00%
2022/10/28	1	42.85	1	42.55	42.65	0	4,475	0.00%
2022/10/26	1	40.40	2	40.80	40.55	-1	4,549	-0.02%
2022/10/20	10	43.95	10	43.33	43.25	0	4,944	0.00%
2022/10/19	0	0.00	1	44.25	43.80	-1	4,975	-0.02%
2022/10/17	0	0.00	9.3	41.17	42.50	-9.3	5,238	-0.18%
2022/10/12	3	44.07	2	44.25	44.60	1	5,333	0.02%
2022/10/11	0	0.00	1	43.55	43.40	-1	5,346	-0.02%
2022/10/06	1	45.35	1	46.10	45.70	0	5,453	0.00%
2022/10/05	0	0.00	2	46.20	45.95	-2	5,471	-0.04%
2022/10/04	8	44.71	0	0.00	45.40	8	5,536	0.14%
2022/10/03	0	0.00	1	43.25	43.20	-1	5,586	-0.02%
2022/09/30	0	0.00	0	45.00	44.00	0	5,654	0.00%
2022/09/29	7	43.95	0	0.00	43.70	7	5,784	0.12%
2022/09/27	0.1	47.10	0	0.00	47.30	0.1	6,633	0.00%
2022/09/26	5	48.05	7	48.40	47.40	-2	6,909	-0.03%
2022/09/23	2.1	50.52	0	0.00	50.60	2.1	7,174	0.03%
2022/09/22	1.1	52.85	0	0.00	53.10	1.1	7,381	0.01%
2022/09/21	2	53.20	3.2	53.48	53.00	-1.2	7,651	-0.02%
2022/09/20	0	0.00	2	55.10	54.60	-2	8,209	-0.02%
2022/09/19	20	55.26	16	54.78	54.40	4	8,494	0.05%
2022/09/16	1	54.50	1	54.80	55.60	0	8,558	0.00%
2022/09/15	12	55.48	0	0.00	54.50	12	8,572	0.14%
2022/09/14	5	56.26	1	56.20	56.00	4	8,637	0.05%
2022/09/13	1	57.10	2	57.30	57.60	-1	8,595	-0.01%
2022/09/12	2	57.35	3	57.30	57.50	-1	8,605	-0.01%
2022/09/08	0	0.00	15	54.93	55.00	-15	8,590	-0.17%
2022/09/06	9	54.01	25	54.13	53.20	-16	8,599	-0.19%
2022/09/05	7	56.01	8	55.93	55.70	-1	8,573	-0.01%
2022/09/02	4	57.18	14	57.89	57.10	-10	8,538	-0.12%
2022/09/01	9	57.87	12.1	58.53	57.50	-3.1	8,466	-0.04%
2022/08/31	13	58.13	14	57.65	57.90	-1	8,385	-0.01%
2022/08/30	19.1	58.58	22	59.54	57.80	-2.9	8,364	-0.03%
2022/08/29	9	58.11	5	57.72	57.30	4	8,096	0.05%
2022/08/26	4	57.75	20	58.15	58.30	-16	8,035	-0.20%
2022/08/25	3	56.27	10	56.91	57.40	-7	7,976	-0.09%
2022/08/24	1	55.20	5	55.64	55.20	-4	7,938	-0.05%
2022/08/23	6	56.02	3	56.30	56.30	3	7,911	0.04%
2022/08/22	18	58.21	17	56.82	56.10	1	7,900	0.01%
2022/08/19	32	57.88	19	57.72	57.60	13	7,749	0.17%
2022/08/18	17	57.94	18	58.22	58.90	-1	7,514	-0.01%
2022/08/17	11	56.33	17	56.18	55.80	-6	7,316	-0.08%
2022/08/16	27	55.89	8	55.15	54.80	19	7,145	0.27%
2022/08/15	3	54.67	11	54.90	54.80	-8	7,037	-0.11%
2022/08/12	9	54.27	1	54.20	54.20	8	7,014	0.11%
2022/08/11	59	55.76	7	54.99	54.40	52	7,033	0.74%
2022/08/10	4	55.05	10	54.74	54.30	-6	6,994	-0.09%
2022/08/09	25	54.89	25	54.66	54.40	0	7,076	0.00%
2022/08/08	6	53.53	8	53.53	54.00	-2	6,895	-0.03%
2022/08/05	1	50.10	4	50.78	51.50	-3	6,853	-0.04%
2022/08/04	6	50.50	1	50.70	49.40	5	6,865	0.07%
2022/08/03	8	52.63	2	51.30	50.90	6	6,874	0.09%
2022/08/02	2	53.55	9	54.01	53.30	-7	6,852	-0.10%
2022/08/01	22	55.72	119	55.59	55.60	-97	6,840	-1.42%	大賣/
2022/07/29	112	55.65	15	55.29	55.00	97	6,769	1.43%	大買/
2022/07/28	15	54.23	94	53.82	53.80	-79	6,613	-1.19%
2022/07/27	83	53.91	4	53.55	54.00	79	6,560	1.20%
2022/07/26	10	54.71	84	53.75	53.60	-74	6,546	-1.13%
2022/07/25	91	55.03	11.2	55.69	54.10	79.8	6,606	1.21%
2022/07/22	2	53.00	4	53.55	53.50	-2	6,607	-0.03%
2022/07/21	1	51.40	4	52.05	52.30	-3	6,589	-0.05%
2022/07/20	1	51.50	12	52.13	52.00	-11	6,665	-0.17%
2022/07/19	25	52.16	14	52.11	51.70	11	6,737	0.16%
2022/07/18	3	51.43	4	51.20	51.20	-1	6,766	-0.01%
2022/07/15	0	0.00	3	50.87	51.00	-3	6,901	-0.04%
2022/07/14	12	49.29	12	49.84	49.95	0	7,064	0.00%
2022/07/13	6	49.37	3	49.05	48.40	3	7,220	0.04%
2022/07/12	4.2	49.82	2	48.70	48.30	2.2	7,380	0.03%
2022/07/11	1	52.30	5	52.98	53.10	-4	7,515	-0.05%
2022/07/08	4	53.08	21	52.86	53.30	-17	7,695	-0.22%
2022/07/07	21	52.69	9	52.30	52.40	12	8,006	0.15%
2022/07/06	33	55.37	22	53.62	53.00	11	8,458	0.13%
2022/07/05	63.1	57.78	64	58.21	57.00	-0.9	8,739	-0.01%
2022/07/04	23	53.99	18	54.80	55.30	5	8,229	0.06%
2022/07/01	18.1	54.72	9	53.56	52.90	9.1	8,150	0.11%
2022/06/30	9	54.52	22	54.55	54.20	-13	8,182	-0.16%
2022/06/29	21	54.30	16	54.44	54.00	5	8,032	0.06%
2022/06/28	47	54.03	32	54.22	55.00	15	7,956	0.19%
2022/06/27	9	51.39	17	51.75	52.80	-8	7,575	-0.11%
2022/06/24	13	46.57	3	45.58	48.00	10	7,364	0.14%
2022/06/23	0	0.00	1	44.75	43.65	-1	7,410	-0.01%
2022/06/22	4	45.69	4	44.81	44.50	0	7,594	0.00%
2022/06/21	0	0.00	1	44.10	44.05	-1	7,840	-0.01%
2022/06/20	3	44.87	5	43.40	42.95	-2	7,980	-0.03%
2022/06/16	2	46.95	0	0.00	45.65	2	8,489	0.02%
2022/06/15	6	48.19	5	48.30	47.05	1	8,820	0.01%
2022/06/14	0	0.00	2	48.35	48.15	-2	9,858	-0.02%
2022/06/13	0	0.00	1	49.25	49.20	-1	10,434	-0.01%
2022/06/09	2	51.15	5	51.38	51.60	-3	11,682	-0.03%
2022/06/08	1	52.30	3	52.30	51.20	-2	12,280	-0.02%
2022/06/07	4	52.68	2	52.45	52.60	2	13,295	0.02%
2022/06/06	5	54.66	5	53.66	53.40	0	13,536	0.00%
2022/06/02	1	53.50	3	53.73	53.10	-2	13,631	-0.01%
2022/06/01	4	53.32	4	53.75	53.60	0	13,792	0.00%
2022/05/30	5	52.06	2	52.70	52.60	3	14,536	0.02%
2022/05/27	5	50.34	4	50.50	50.50	1	14,718	0.01%
2022/05/25	2	50.50	4	50.58	50.50	-2	14,748	-0.01%
2022/05/24	1	50.40	0	0.00	50.30	1	14,858	0.01%
2022/05/20	2	51.70	2	51.30	51.30	0	14,847	0.00%
2022/05/19	0	0.00	6	51.50	51.40	-6	14,838	-0.04%
2022/05/18	0	0.00	1	53.20	53.20	-1	14,793	-0.01%
2022/05/17	6	52.92	0	0.00	52.90	6	14,753	0.04%
2022/05/16	5	52.50	5	53.60	52.50	0	14,596	0.00%
2022/05/13	6	53.65	0.6	53.80	53.80	5.4	14,551	0.04%
2022/05/11	10	56.07	0	0.00	54.80	10	14,555	0.07%
2022/05/10	2	54.70	0	56.30	55.00	2	14,508	0.01%
2022/05/09	1	57.40	2	57.70	55.60	-1	14,522	-0.01%
2022/05/06	4	59.33	1	59.20	59.60	3	14,529	0.02%
2022/05/05	2	60.40	3	60.00	59.90	-1	14,584	-0.01%
2022/05/04	1	60.98	1	60.00	59.20	0	14,581	0.00%
2022/05/03	3	60.50	2.4	61.08	60.40	0.6	14,614	0.00%
2022/04/29	7	62.00	8	62.28	61.30	-1	14,653	-0.01%
2022/04/28	5	59.16	12.3	59.59	61.60	-7.3	14,737	-0.05%
2022/04/27	9	58.00	5.1	57.66	58.90	3.9	14,573	0.03%
2022/04/26	8	59.58	5	59.32	59.10	3	14,544	0.02%
2022/04/25	1	60.10	1	58.80	58.10	0	14,483	0.00%
2022/04/22	12	62.59	6	61.82	61.10	6	14,501	0.04%
2022/04/21	24	63.85	11	64.21	63.40	13	14,805	0.09%
2022/04/20	27	65.11	20	64.82	64.50	7	14,920	0.05%
2022/04/19	23.1	63.70	29	64.46	64.60	-5.9	15,211	-0.04%
2022/04/18	15	64.23	25	64.37	64.10	-10	15,472	-0.06%
2022/04/15	18.1	63.68	10	64.02	63.00	8.1	15,402	0.05%
2022/04/14	11	65.06	22	64.72	63.90	-11	15,222	-0.07%
2022/04/13	31	65.75	15	65.17	65.90	16	15,091	0.11%
2022/04/12	33.1	64.45	61	64.85	66.50	-27.9	15,142	-0.18%
2022/04/11	38	62.91	35	63.66	63.20	3	14,737	0.02%
2022/04/08	15	61.12	21	61.17	61.60	-6	14,279	-0.04%
2022/04/07	4.2	60.91	34	60.40	59.40	-29.8	14,143	-0.21%
2022/04/06	33.1	62.95	30	63.46	63.80	3.1	13,976	0.02%
2022/04/01	14	61.68	5	61.50	61.50	9	13,647	0.07%
2022/03/31	12	61.86	14	62.03	61.50	-2	13,578	-0.01%
2022/03/30	20	61.83	13	61.96	60.50	7	13,426	0.05%
2022/03/29	5	60.20	4.2	59.89	60.50	0.9	13,402	0.01%
2022/03/28	15	59.95	13	60.32	60.60	2	13,408	0.01%
2022/03/25	10	61.02	17	61.40	59.80	-7	13,358	-0.05%
2022/03/24	64.2	64.00	35	64.67	63.30	29.2	13,456	0.22%
2022/03/23	6	63.45	9	63.28	63.00	-3	13,215	-0.02%
2022/03/22	36	63.70	41	64.43	62.90	-5	13,155	-0.04%
2022/03/21	39	63.92	35	64.54	62.30	4.1	13,130	0.03%
2022/03/18	28	62.18	29	62.64	61.70	-1	13,246	-0.01%
2022/03/17	105	63.37	87	63.47	63.20	18	13,103	0.14%	大買/
2022/03/16	38	59.59	45	61.00	62.50	-7	12,201	-0.06%
2022/03/15	35	60.29	36.3	59.65	56.90	-1.3	11,699	-0.01%
2022/03/14	14.1	59.04	16	58.74	58.90	-1.9	10,877	-0.02%
2022/03/11	29	58.12	33	57.98	59.90	-4	10,458	-0.04%
2022/03/10	71.2	57.93	47	57.54	56.70	24.2	9,968	0.24%
2022/03/09	14	54.02	27	54.53	56.80	-13	9,155	-0.14%
2022/03/08	8	52.99	9	52.99	51.70	-1	8,889	-0.01%
2022/03/07	9	54.50	20	53.20	51.80	-11	8,706	-0.13%
2022/03/04	16	54.50	16	54.50	54.20	0	8,506	0.00%
2022/03/03	23	53.51	18	53.17	54.20	5	8,153	0.06%
2022/03/02	9	51.60	6	51.28	50.60	3	7,751	0.04%
2022/03/01	0	0.00	2	49.98	49.15	-2	7,552	-0.03%
2022/02/25	1	48.20	6	48.00	48.35	-5	7,561	-0.07%
2022/02/24	13	49.35	12	49.05	47.35	1	7,595	0.01%
2022/02/23	1	47.25	1	47.85	47.90	0	7,494	0.00%
2022/02/22	2	47.58	0	0.00	46.85	2	7,496	0.03%
2022/02/18	2	48.18	0	0.00	48.10	2	7,515	0.03%
2022/02/17	1	48.45	0	0.00	48.50	1	7,532	0.01%
2022/02/15	3	47.90	0	0.00	47.50	3	7,729	0.04%
2022/02/14	0	0.00	3	48.50	47.65	-3	7,855	-0.04%
2022/02/11	8	50.36	7	50.29	49.80	1	7,857	0.01%
2022/02/10	2	49.25	1	49.40	48.95	1	7,867	0.01%
2022/02/09	0	0.00	5	48.54	49.50	-5	7,888	-0.06%
2022/02/08	5	48.48	3	48.28	49.10	2	7,908	0.03%
2022/02/07	4	46.08	0	0.00	46.40	4	7,978	0.05%
2022/01/26	1	47.80	0	0.00	47.45	1	8,030	0.01%
2022/01/25	0	0.00	2	48.45	47.60	-2	8,424	-0.02%
2022/01/24	0	0.00	14	50.63	49.70	-14	8,670	-0.16%
2022/01/21	23	52.79	23	53.22	52.00	0	8,955	0.00%
2022/01/20	10	52.43	8	52.68	52.30	2	9,032	0.02%
2022/01/19	26	52.33	26.1	52.12	51.90	-0.1	9,076	0.00%
2022/01/18	6	52.85	0	0.00	52.10	6	9,076	0.07%
2022/01/17	4	53.50	11.1	53.42	53.40	-7.1	9,151	-0.08%
2022/01/14	16	54.59	13	54.11	53.20	3	9,109	0.03%
2022/01/13	13	55.29	6	54.33	53.80	7	8,806	0.08%
2022/01/12	16	53.34	52	53.33	56.90	-36	8,657	-0.42%
2022/01/11	64	53.81	39	54.75	55.80	25	8,421	0.30%
2022/01/10	18	51.07	21	50.63	50.80	-3	8,387	-0.04%
2022/01/07	2	49.50	12	48.72	48.75	-10	8,596	-0.12%
2022/01/06	2	50.80	17	51.75	50.60	-15	8,989	-0.17%
2022/01/05	22	54.01	58	54.21	52.90	-36	9,010	-0.40%
2022/01/04	50	51.24	8	51.76	52.30	42	8,630	0.49%
2022/01/03	5	49.97	2	50.50	50.00	3	8,443	0.04%
2021/12/30	5	49.09	11	49.27	49.50	-6	8,383	-0.07%
2021/12/29	0	0.00	1	49.20	49.65	-1	8,401	-0.01%
2021/12/28	3	49.10	23	47.96	48.00	-20	8,393	-0.24%
2021/12/27	0	0.00	3	48.95	49.00	-3	8,667	-0.03%
2021/12/24	7	49.99	6	49.23	48.85	1	8,932	0.01%
2021/12/23	35	50.53	9	50.36	50.20	26	8,908	0.29%
2021/12/22	3	48.45	12	48.88	49.30	-9	8,773	-0.10%
2021/12/21	8	47.21	9	47.04	48.00	-1	8,735	-0.01%
2021/12/20	6	50.26	10.3	49.30	48.30	-4.3	8,667	-0.05%
2021/12/17	32	48.69	19	47.86	48.00	13	8,355	0.16%
2021/12/16	5	48.00	13	47.81	48.35	-8	8,261	-0.10%
2021/12/15	13.1	48.07	17	47.79	47.50	-4	8,230	-0.05%
2021/12/14	50	48.63	53	48.20	47.55	-3	8,123	-0.04%
2021/12/13	31.3	46.06	15	46.23	46.50	16.3	7,652	0.21%
2021/12/10	16	45.16	16	45.02	45.00	0	7,443	0.00%
2021/12/09	5	44.10	1	43.75	44.05	4	7,265	0.06%
2021/12/08	1	43.15	0	0.00	43.20	1	7,182	0.01%
2021/12/06	9	43.13	11	43.77	43.40	-2	7,134	-0.03%
2021/12/03	2	44.35	1	44.70	42.95	1	7,016	0.01%
2021/12/02	1	42.85	3	41.20	41.50	-2	6,772	-0.03%
2021/11/29	0	0.00	3	40.28	40.85	-3	6,756	-0.04%
2021/11/25	3	43.20	4	42.53	42.50	-1	6,735	-0.01%
2021/11/24	5	43.86	9	43.69	43.20	-4	6,774	-0.06%
2021/11/23	2	43.10	17	43.75	42.75	-15	6,740	-0.22%
2021/11/22	7	42.36	1	42.45	42.40	6	6,683	0.09%
2021/11/19	1	41.25	5	41.36	41.15	-4	6,672	-0.06%
2021/11/18	6	41.45	8	41.39	41.45	-2	6,657	-0.03%
2021/11/17	0	0.00	2	42.45	42.40	-2	6,618	-0.03%
2021/11/16	5	42.85	0	0.00	42.10	5	6,619	0.08%
2021/11/15	6	42.63	0	0.00	42.10	6	6,597	0.09%
2021/11/12	32	42.89	2	42.15	42.00	30	6,545	0.46%
2021/11/11	7	46.92	13	46.37	45.90	-6	6,384	-0.09%
2021/11/10	14	45.60	1	45.35	45.45	13	6,263	0.21%
2021/11/09	2	46.40	0	0.00	46.45	2	6,229	0.03%
2021/11/08	0	0.00	6	46.43	45.40	-6	6,130	-0.10%
2021/11/05	9	46.22	2	46.95	45.65	7	6,108	0.11%
2021/11/04	9	47.37	11	47.25	46.85	-2	6,054	-0.03%
2021/11/03	10	48.07	2	47.65	46.35	8	5,922	0.14%
2021/11/02	58	49.23	50	48.67	48.35	8	5,792	0.14%
2021/11/01	2	48.83	2	49.38	49.70	0	5,363	0.00%
2021/10/29	15	47.13	29	46.81	45.20	-14	5,080	-0.28%
2021/10/28	11	45.72	14	45.68	48.40	-3	4,708	-0.06%
2021/10/27	2	43.10	6	43.42	44.00	-4	4,418	-0.09%
2021/10/26	5	42.98	10	43.52	41.80	-5	4,331	-0.12%
2021/10/25	20	43.47	23	44.15	43.60	-3	4,267	-0.07%
2021/10/22	8	43.34	1	42.30	43.20	7	4,148	0.17%
2021/10/21	8	43.01	54	42.30	42.50	-46	4,098	-1.12%
2021/10/20	31	44.32	9	43.70	43.25	22	4,007	0.55%
2021/10/19	17	43.48	35	43.42	44.70	-18	3,860	-0.47%
2021/10/18	25	43.70	37	44.05	44.60	-12	3,596	-0.33%
2021/10/15	73	41.18	66	41.48	42.90	7	3,142	0.22%
2021/10/14	128	39.14	78	38.53	39.00	50	2,825	1.77%	大買/
2021/10/13	6	36.63	1	36.15	37.60	5	2,452	0.20%
2021/10/12	7	35.04	8	34.56	34.20	-1	2,351	-0.04%
2021/10/08	1	33.30	3	33.72	34.00	-2	2,293	-0.09%
2021/10/07	0	0.00	2	33.55	33.55	-2	2,287	-0.09%
2021/10/06	9	33.90	6	33.58	33.20	3	2,277	0.13%
2021/10/05	2	32.60	0	0.00	33.80	2	2,233	0.09%
2021/10/04	55	35.67	55	34.73	34.40	0	2,200	0.00%
2021/10/01	25	36.33	28	36.16	36.50	-3	1,906	-0.16%
2021/09/30	1	33.80	0	0.00	33.60	1	1,626	0.06%
2021/09/29	1	32.70	1	32.85	32.40	0	1,612	0.00%
2021/09/28	6	33.18	4	33.28	33.30	2	1,599	0.13%
2021/09/27	0	0.00	2	32.23	32.20	-2	1,559	-0.13%
2021/09/22	1	30.40	0	0.00	30.30	1	1,637	0.06%
2021/09/14	0	0.00	4	36.80	36.15	-4	1,669	-0.24%
2021/09/13	5	38.03	0	0.00	37.05	5	1,712	0.29%
2021/09/10	0	0.00	4	36.49	36.60	-4	1,725	-0.23%
2021/09/09	0	0.00	1	36.00	35.90	-1	1,792	-0.06%
2021/09/02	0	0.00	1	39.90	38.35	-1	2,431	-0.04%
2021/09/01	5	39.64	2	39.60	39.55	3	2,430	0.12%
2021/08/31	0	0.00	6	39.56	39.40	-6	2,439	-0.25%
2021/08/30	5	40.20	7	40.40	40.05	-2	2,433	-0.08%
2021/08/27	13	39.03	4	39.35	38.05	9	2,383	0.38%
2021/08/25	2	37.95	0	0.00	38.20	2	2,411	0.08%
2021/08/20	0	0.00	1	37.85	36.05	-1	2,490	-0.04%
2021/08/18	0	0.00	1	36.80	37.80	-1	2,524	-0.04%
2021/08/17	1	36.75	0	0.00	36.50	1	2,599	0.04%
2021/08/16	5	37.40	0	0.00	37.30	5	2,652	0.19%
2021/08/12	3	39.70	20	40.04	40.35	-17	2,952	-0.58%
2021/08/10	12	42.77	0	0.00	41.50	12	3,096	0.39%
2021/08/09	0	0.00	8	44.17	43.80	-8	3,146	-0.25%
2021/08/06	1	45.05	0	0.00	45.00	1	3,326	0.03%
2021/08/04	1	47.20	1	47.00	46.55	0	3,521	0.00%
2021/07/29	1	45.00	0	0.00	45.40	1	3,617	0.03%
2021/07/27	0	0.00	3	46.80	46.25	-3	3,679	-0.08%
2021/07/26	4	48.16	2	47.93	47.10	2	3,679	0.05%
2021/07/21	2	45.95	0	0.00	45.85	2	3,660	0.05%
2021/07/20	5	47.65	5	47.25	47.50	0	3,657	0.00%
2021/07/19	2	48.83	4	48.90	48.85	-2	3,653	-0.05%
2021/07/14	0	0.00	3	45.13	44.25	-3	3,647	-0.08%
2021/07/13	0	0.00	14	46.43	45.05	-14	3,670	-0.38%
2021/07/09	4	47.03	4	47.45	46.50	0	3,729	0.00%
2021/07/08	0	0.00	2	46.50	46.60	-2	3,871	-0.05%
2021/07/07	0	0.00	2	47.28	46.00	-2	4,406	-0.05%
2021/07/06	1	47.00	0	0.00	47.05	1	4,432	0.02%
2021/07/05	1	47.85	13	47.54	48.00	-12	4,455	-0.27%
2021/07/02	1	48.55	3	49.08	48.55	-2	4,506	-0.04%
2021/07/01	5	49.00	5	49.48	48.55	0	4,568	0.00%
2021/06/30	3	50.83	9	51.30	49.45	-6	4,572	-0.13%
2021/06/29	2	48.50	0	0.00	48.40	2	4,502	0.04%
2021/06/28	4	48.54	0	0.00	48.30	4	4,516	0.09%
2021/06/25	3	49.78	1	50.90	49.30	2	4,538	0.04%
2021/06/24	2	50.15	1	50.00	50.10	1	4,600	0.02%
2021/06/23	10	50.82	10	50.39	50.50	0	4,600	0.00%
2021/06/22	5	49.00	2	50.50	48.15	3	4,534	0.07%
2021/06/21	4	49.95	2	50.30	49.50	2	4,525	0.04%
2021/06/18	8	49.44	8	50.94	51.80	0	4,572	0.00%
2021/06/17	25	50.68	16	49.59	50.40	9	4,853	0.19%
2021/06/16	4	46.98	4	48.69	50.10	0	4,630	0.00%
2021/06/11	1	45.15	5	45.25	44.15	-4	4,610	-0.09%
2021/06/10	7	46.96	0	0.00	46.80	7	4,593	0.15%
2021/06/09	0	0.00	3	44.65	44.00	-3	4,684	-0.06%
2021/06/07	1	43.50	0	0.00	43.90	1	4,931	0.02%
2021/06/04	5	45.50	0	0.00	44.70	5	5,116	0.10%
2021/06/02	12	45.72	3	46.50	45.50	9	5,146	0.17%
2021/06/01	2	46.70	0	0.00	47.20	2	5,136	0.04%
2021/05/27	0	0.00	3	44.78	45.10	-3	5,266	-0.06%
2021/05/25	3	44.53	12	44.13	43.80	-9	5,298	-0.17%
2021/05/24	1	42.00	5	42.70	43.15	-4	5,389	-0.07%
2021/05/21	14	42.37	9	42.07	41.95	5	5,356	0.09%
2021/05/20	22	44.83	10	43.64	42.20	12	5,331	0.23%
2021/05/19	1	41.70	1	42.35	45.40	0	5,201	0.00%
2021/05/18	0	0.00	4	40.49	41.30	-4	5,140	-0.08%
2021/05/17	2	37.95	3	37.75	37.55	-1	5,103	-0.02%
2021/05/14	9	42.95	8	43.52	41.70	1	5,068	0.02%
2021/05/13	14	42.87	23	42.49	42.15	-9	4,928	-0.18%
2021/05/12	3	48.20	30	50.32	46.80	-27	4,954	-0.54%
2021/05/11	2	54.05	4	53.00	52.00	-2	4,956	-0.04%
2021/05/10	5	58.10	0	58.00	57.70	5	4,977	0.10%
2021/05/07	1	57.00	0	0.00	57.60	1	5,010	0.02%
2021/05/06	2	56.85	0	0.00	56.40	2	5,038	0.04%
2021/05/04	4	57.15	0	0.00	57.80	4	5,010	0.08%
2021/05/03	2	64.25	1	63.70	61.20	1	5,033	0.02%
2021/04/29	0	0.00	3	61.70	63.00	-3	5,197	-0.06%
2021/04/27	1	63.40	0	0.00	63.40	1	5,366	0.02%
2021/04/26	0	0.00	1	63.00	63.20	-1	5,481	-0.02%
2021/04/23	0	0.00	2	62.80	62.90	-2	5,517	-0.04%
2021/04/22	6	63.93	5	64.50	62.30	1	5,531	0.02%
2021/04/21	7	66.00	1	67.20	65.00	6	5,540	0.11%
2021/04/20	0	0.00	1	66.20	66.10	-1	5,547	-0.02%
2021/04/19	3	66.70	0	0.00	66.30	3	5,629	0.05%
2021/04/16	2	68.05	0	0.00	67.90	2	5,773	0.03%
2021/04/15	2	67.20	0	0.00	67.30	2	6,029	0.03%
2021/04/14	1	66.40	4	67.50	66.40	-3	6,342	-0.05%
2021/04/13	30	69.99	44	70.48	68.50	-14	6,342	-0.22%
2021/04/12	0	0.00	2	65.85	66.00	-2	5,884	-0.03%
2021/04/09	2	65.70	0	0.00	65.10	2	5,958	0.03%
2021/04/08	3	67.13	2	67.45	66.00	1	6,017	0.02%
2021/04/07	1	67.50	5	66.42	66.50	-4	6,149	-0.07%
2021/04/06	1	65.30	0	0.00	65.30	1	6,526	0.02%
2021/04/01	8	65.69	1	65.20	65.30	7	6,743	0.10%
2021/03/31	5	66.50	6	66.33	66.10	-1	7,352	-0.01%
2021/03/30	3	66.47	9	66.48	66.30	-6	8,696	-0.07%
2021/03/29	34	66.92	23	67.47	67.00	11	9,031	0.12%
2021/03/26	4	64.25	0	0.00	64.80	4	9,044	0.04%
2021/03/25	1	66.70	1	66.70	64.90	0	9,088	0.00%
2021/03/24	2	66.85	5	66.06	65.70	-3	9,087	-0.03%
2021/03/23	10	68.53	5	69.22	66.60	5	9,079	0.06%
2021/03/22	27	71.80	47	71.27	69.90	-20	9,084	-0.22%
2021/03/19	15	66.94	10	67.38	68.50	5	8,935	0.06%
2021/03/18	14	64.76	7	64.47	64.10	7	8,914	0.08%
2021/03/17	3	65.10	2	65.10	64.10	1	8,931	0.01%
2021/03/16	1	65.00	2	64.80	64.90	-1	8,962	-0.01%
2021/03/15	21	66.39	15	65.94	65.20	6	9,010	0.07%
2021/03/12	9	65.13	10	65.21	64.20	-1	8,927	-0.01%
2021/03/11	3	64.20	5	63.62	63.80	-2	8,889	-0.02%
2021/03/10	16	64.13	14	63.27	63.70	2	8,864	0.02%
2021/03/09	1	60.80	0	0.00	61.00	1	8,844	0.01%
2021/03/08	13	61.81	6	62.23	61.30	7	8,950	0.08%
2021/03/05	2	62.90	0	0.00	61.40	2	9,089	0.02%
2021/03/04	2	63.70	4	64.20	62.80	-2	9,315	-0.02%
2021/03/03	6	64.87	22	64.90	64.50	-16	9,523	-0.17%
2021/03/02	1	63.80	0	0.00	63.00	1	9,964	0.01%
2021/02/26	3	63.00	1	62.00	62.60	2	10,758	0.02%
2021/02/25	9	63.70	15	63.39	62.70	-6	11,037	-0.05%
2021/02/24	25	64.77	45	65.14	62.80	-20	11,232	-0.18%
2021/02/23	3	63.03	3	62.83	62.10	0	11,626	0.00%
2021/02/22	25	63.33	36	63.50	63.00	-11	12,275	-0.09%
2021/02/19	12	62.64	6	62.07	61.90	6	12,431	0.05%
2021/02/18	0	0.00	7	60.30	60.30	-7	12,871	-0.05%
2021/02/17	0	0.00	3	59.67	59.70	-3	12,989	-0.02%
2021/02/05	7	57.67	2	58.30	58.00	5	13,254	0.04%
2021/02/04	5	57.38	0	0.00	57.20	5	13,747	0.04%
2021/02/03	41	58.40	26	58.88	57.20	15	14,188	0.11%
2021/02/02	2	57.30	1	56.00	56.00	1	14,354	0.01%
2021/02/01	3	58.13	0	0.00	57.30	3	14,885	0.02%
2021/01/29	1	58.00	0	0.00	58.00	1	15,826	0.01%
2021/01/28	1	60.30	4	59.60	59.80	-3	16,479	-0.02%
2021/01/26	0	0.00	2	61.00	60.60	-2	17,105	-0.01%
2021/01/25	0	0.00	5	62.90	63.00	-5	17,394	-0.03%
2021/01/22	9	63.54	13	62.82	62.50	-4	17,744	-0.02%
2021/01/21	14	61.79	10	59.95	60.60	4	18,173	0.02%
2021/01/20	8	61.58	6	63.18	60.00	2	18,259	0.01%
2021/01/19	18	63.85	9	63.69	63.50	9	18,379	0.05%
2021/01/18	2	61.00	8	60.26	60.60	-6	18,467	-0.03%
2021/01/15	5	63.00	4	62.40	62.10	1	18,509	0.01%
2021/01/14	12	64.19	18	63.81	63.70	-6	18,562	-0.03%
2021/01/13	0	0.00	6	64.00	63.00	-6	18,616	-0.03%
2021/01/12	5	63.96	29	63.20	63.70	-24	18,692	-0.13%
2021/01/11	36	66.11	12	65.85	65.50	24	18,784	0.13%
2021/01/08	37	68.74	15	67.77	66.30	22	18,730	0.12%
2021/01/07	10	68.79	15	68.52	70.10	-5	18,616	-0.03%
2021/01/06	12.9	65.90	18	65.31	63.80	-5.1	19,991	-0.03%
2021/01/05	13	69.74	21	69.44	68.50	-8	21,261	-0.04%
2021/01/04	18	70.36	18	70.41	69.00	0	21,267	0.00%
2020/12/31	18	69.98	32	69.12	70.10	-14	21,437	-0.07%
2020/12/30	51.1	71.34	51	70.54	69.20	0.1	21,684	0.00%
2020/12/29	50	71.03	43	71.97	71.00	7	21,788	0.03%
2020/12/28	15	70.30	16	70.58	69.70	-1	21,406	0.00%
2020/12/25	83	73.60	79	71.37	70.30	4	21,490	0.02%
2020/12/24	111	71.02	80	71.05	72.60	31	20,907	0.15%	大買/
2020/12/23	19	65.85	36	66.67	67.40	-17	19,635	-0.09%
2020/12/22	0	0.00	3	64.33	61.30	-3	19,452	-0.02%
2020/12/21	8	62.76	5	62.58	64.30	3	19,598	0.02%
2020/12/18	5	63.14	7	62.67	62.60	-2	19,786	-0.01%
2020/12/17	5	61.32	1	61.60	62.10	4	19,778	0.02%
2020/12/16	10	62.57	16	62.79	62.10	-6	19,790	-0.03%
2020/12/15	15	63.38	12	63.23	61.40	3	19,793	0.02%
2020/12/14	20	61.49	13	61.60	62.60	7	19,720	0.04%
2020/12/11	0	0.00	5	59.30	59.80	-5	19,753	-0.03%
2020/12/10	0	0.00	16	60.17	60.50	-16	19,838	-0.08%
2020/12/09	5	63.40	1	62.60	62.40	4	19,890	0.02%
2020/12/08	3	63.10	1	62.20	62.50	2	19,954	0.01%
2020/12/07	5	62.60	0	0.00	62.90	5	20,155	0.02%
2020/12/04	1	62.10	1	62.80	61.80	0	20,524	0.00%
2020/12/03	7	63.17	20	62.74	62.10	-13	20,781	-0.06%
2020/12/02	5	62.44	1	62.00	62.30	4	21,149	0.02%
2020/12/01	25	64.49	6	64.28	63.60	19	22,532	0.08%
2020/11/30	21	66.79	6	66.75	65.50	15	22,888	0.07%
2020/11/27	8	65.71	16	65.85	65.70	-8	22,916	-0.03%
2020/11/26	11	65.95	15	65.91	64.60	-4	22,788	-0.02%
2020/11/25	45	64.76	50	65.30	65.50	-5	22,333	-0.02%
2020/11/24	27	61.55	24	61.97	63.30	3	21,546	0.01%
2020/11/23	2	62.10	24	61.93	60.80	-22	21,285	-0.10%
2020/11/20	30	62.55	56	62.18	61.60	-26	21,093	-0.12%
2020/11/19	20	60.19	32	61.21	60.60	-12	20,626	-0.06%
2020/11/18	12	58.52	5	58.06	58.40	7	20,001	0.03%
2020/11/17	26	60.14	38	59.94	58.10	-12	19,821	-0.06%
2020/11/16	11	57.62	21	58.12	57.00	-10	19,490	-0.05%
2020/11/13	34	57.84	16	58.01	58.20	18	19,528	0.09%
2020/11/12	56	56.89	39	55.86	58.70	17	19,415	0.09%
2020/11/11	64	59.47	54	59.45	57.50	10	19,038	0.05%
2020/11/10	41	65.15	30	64.36	63.60	11	18,794	0.06%
2020/11/09	66	64.40	68.1	64.49	65.20	-2.1	18,547	-0.01%
2020/11/06	116.1	64.77	151	64.58	61.80	-34.9	18,159	-0.19%	大買/大賣/
2020/11/05	68	61.19	77	61.95	63.50	-9	17,342	-0.05%
2020/11/04	69	58.61	53	57.73	57.80	16	16,906	0.09%
2020/11/03	36	58.27	28	57.23	57.00	8	16,565	0.05%
2020/11/02	11	57.17	13	56.94	57.90	-2	16,671	-0.01%
2020/10/30	69	61.67	75	59.20	57.20	-6	16,486	-0.04%
2020/10/29	79	63.90	90	63.21	62.00	-11	16,236	-0.07%
2020/10/28	11	62.59	16	62.43	62.30	-5	15,834	-0.03%
2020/10/27	39	66.66	9	64.28	64.90	30	15,895	0.19%
2020/10/26	6	61.25	14	60.69	63.80	-8	15,799	-0.05%
2020/10/23	13	56.55	4	56.78	58.00	9	15,662	0.06%
2020/10/22	9	55.16	11	55.05	55.60	-2	15,608	-0.01%
2020/10/21	43	56.90	39	56.63	56.10	4	15,547	0.03%
2020/10/20	27	58.17	15	58.45	58.30	12	15,478	0.08%
2020/10/19	21	57.55	36	58.31	59.50	-15	15,380	-0.10%
2020/10/16	18	55.67	7	56.19	55.10	11	15,211	0.07%
2020/10/15	22	55.66	29	54.65	56.00	-7	15,133	-0.05%
2020/10/14	141	56.81	118	56.83	57.00	23	15,022	0.15%	大買/大賣/
2020/10/13	106	51.00	108	51.14	54.00	-2	13,391	-0.01%	大買/大賣/
2020/10/12	32	49.10	0	0.00	49.10	32	12,395	0.26%
2020/10/08	49	44.56	4.4	44.65	44.65	44.6	12,583	0.35%
2020/10/07	11	39.67	31	39.62	40.60	-20	12,553	-0.16%
2020/10/06	37.1	39.08	21	38.95	38.50	16.1	12,343	0.13%
2020/10/05	0	0.00	6	37.03	37.00	-6	12,131	-0.05%
2020/09/30	26	37.06	26	37.08	36.60	0	12,296	0.00%
2020/09/29	0	0.00	6	35.81	35.75	-6	12,084	-0.05%
2020/09/28	2	36.40	2	35.83	35.70	0	12,033	0.00%
2020/09/25	3	35.07	11	35.91	35.10	-8	11,931	-0.07%
2020/09/24	13	38.46	10	38.75	37.50	3	11,731	0.03%
2020/09/23	17	39.41	16	37.96	40.00	1	11,468	0.01%
2020/09/21	12	38.14	1	38.25	37.90	11	11,156	0.10%
2020/09/18	0	0.00	5	38.40	37.90	-5	11,110	-0.05%
2020/09/17	12	38.61	0	0.00	38.50	12	11,008	0.11%
2020/09/16	1	37.35	3	37.77	38.45	-2	10,878	-0.02%
2020/09/15	13	38.19	11	38.25	37.45	2	10,737	0.02%
2020/09/14	4	36.69	5	36.39	36.65	-1	10,560	-0.01%
2020/09/11	3	38.18	14	37.74	37.50	-11	10,417	-0.11%
2020/09/10	27	39.27	20	38.99	39.05	7	10,243	0.07%
2020/09/09	29	39.03	30	38.86	38.65	-1	9,950	-0.01%
2020/09/08	23	38.22	23	38.03	37.30	0	9,448	0.00%
2020/09/07	25.2	41.61	24	41.52	39.30	1.2	9,115	0.01%
2020/09/04	59.1	44.32	72	44.70	43.10	-12.9	8,572	-0.15%
2020/09/03	57	42.40	53	42.88	43.00	4	7,056	0.06%
2020/09/02	18	38.45	33	38.72	39.10	-15	6,524	-0.23%
2020/09/01	8	37.19	3	37.52	36.75	5	6,229	0.08%
2020/08/31	10	37.30	3	36.83	36.90	7	6,088	0.11%
2020/08/27	0	0.00	3	36.25	35.25	-3	5,908	-0.05%
2020/08/26	1	37.15	0	0.00	36.25	1	5,849	0.02%
2020/08/25	13	36.98	12	37.02	36.90	1	5,790	0.02%
2020/08/21	12	36.09	0	0.00	35.95	12	5,622	0.21%
2020/08/20	7	36.16	12	35.78	35.45	-5	5,564	-0.09%
2020/08/19	6	39.13	1	36.60	36.80	5	5,364	0.09%
2020/08/18	6	40.40	4	39.95	39.80	2	5,178	0.04%
2020/08/17	3	39.20	2	39.38	39.70	1	4,976	0.02%
2020/08/14	14	39.93	2	39.05	39.50	12	4,826	0.25%
2020/08/13	1	39.05	6	38.93	38.10	-5	4,577	-0.11%
2020/08/12	3	38.53	20	37.75	38.85	-17	4,472	-0.38%
2020/08/11	3	36.55	6	36.74	36.75	-3	4,272	-0.07%
2020/08/10	37	39.19	31	39.40	38.70	6	4,077	0.15%
2020/08/07	3	37.23	11	37.30	37.25	-8	3,817	-0.21%
2020/08/06	24	38.14	31	37.55	36.70	-7	3,659	-0.19%
2020/08/05	2	40.35	1	40.75	40.45	1	3,343	0.03%
2020/08/04	6	41.33	16	40.55	41.50	-10	3,188	-0.31%
2020/08/03	49	40.01	6	40.81	39.80	43	3,011	1.43%
2020/07/31	9	40.36	43	40.45	40.60	-34	2,780	-1.22%
2020/07/30	39	37.95	34	36.76	40.90	5	2,530	0.20%
2020/07/29	19	35.91	3	37.10	37.25	16	2,414	0.66%
2020/07/28	1	34.30	3	34.08	33.90	-2	2,332	-0.09%
2020/07/27	3	34.55	3	34.37	33.60	0	2,287	0.00%
2020/07/24	22	36.71	14	34.96	35.00	8	2,246	0.36%
2020/07/23	9	35.81	12	34.38	36.30	-3	2,184	-0.14%
2020/07/22	0	0.00	12	35.65	35.25	-12	2,137	-0.56%
2020/07/21	0	0.00	1	36.10	35.60	-1	2,096	-0.05%
2020/07/20	6	34.02	0	0.00	35.80	6	2,049	0.29%
2020/07/17	1	34.00	2	35.15	33.30	-1	1,966	-0.05%
2020/07/16	41	37.71	34	36.83	35.95	7	1,876	0.37%
2020/07/15	25	36.21	16	36.11	37.15	9	1,433	0.63%
2020/07/14	14	33.42	7	32.19	33.80	7	1,150	0.61%
2020/07/13	5	31.41	1	31.25	31.55	4	895	0.45%
2020/07/10	6	29.81	9	28.06	28.70	-3	759	-0.39%
2020/07/09	16	27.97	29	27.88	28.75	-13	650	-2.00%
2020/07/08	12	26.42	7	25.54	26.50	5	413	1.21%
2020/07/07	5	24.31	0	0.00	24.30	5	301	1.66%
2020/06/24	4	23.20	0	0.00	23.20	4	261	1.53%
2020/06/23	0	0.00	1	23.00	23.15	-1	264	-0.38%
2020/06/11	4	22.85	0	0.00	22.50	4	315	1.27%
2020/04/28	0	0.00	5	19.30	19.30	-5	372	-1.34%
2020/04/23	5	19.00	0	0.00	18.95	5	384	1.30%
2020/02/19	0	0.00	1	22.90	22.95	-1	565	-0.18%
2020/02/18	1	22.80	0	0.00	22.80	1	564	0.18%
2019/12/30	0	0.00	1	24.30	24.00	-1	536	-0.19%
2019/12/27	1	23.80	1	23.50	23.70	0	507	0.00%
2019/12/26	6	23.93	5	24.07	24.05	1	468	0.21%
2019/11/05	9	22.43	8	22.31	22.25	1	269	0.37%
2019/10/16	3	21.80	0	0.00	21.60	3	221	1.35%
2019/10/07	3	21.67	0	0.00	21.60	3	277	1.08%
2019/09/03	0	0.00	1	21.85	21.85	-1	331	-0.30%
2019/09/02	0	0.00	1	22.20	21.85	-1	336	-0.30%
2019/08/29	0	0.00	1	21.35	21.40	-1	330	-0.30%
2019/08/20	1	21.30	1	21.50	21.10	0	342	0.00%
2019/08/19	1	21.45	0	0.00	21.20	1	348	0.29%
2019/08/06	0	0.00	1	20.45	20.70	-1	480	-0.21%
2019/07/30	1	21.90	0	0.00	21.75	1	658	0.15%
2019/07/29	2	22.28	2	22.33	21.90	0	687	0.00%
2019/07/15	2	21.00	1	21.15	21.10	1	807	0.12%
2019/07/11	2	21.00	0	0.00	21.25	2	834	0.24%
2019/06/19	1	23.15	0	0.00	23.25	1	1,004	0.10%
2019/06/11	0	0.00	5	23.20	23.25	-5	1,015	-0.49%
2019/05/22	5	23.85	0	0.00	23.85	5	1,249	0.40%
2019/05/17	1	23.85	0	0.00	24.00	1	1,225	0.08%
2019/05/16	1	24.60	1	24.55	24.55	0	1,231	0.00%
2019/05/14	0	0.00	2	22.90	23.45	-2	1,189	-0.17%
2019/05/10	4	24.05	4	24.15	24.10	0	1,148	0.00%
2019/05/09	0	0.00	6	24.13	24.00	-6	1,131	-0.53%
2019/05/08	3	24.65	0	0.00	24.75	3	1,102	0.27%
2019/05/07	4	26.25	4	26.55	25.15	0	1,090	0.00%
2019/05/06	7	25.55	5	25.37	25.35	2	1,015	0.20%
2019/05/03	5	26.06	1	25.85	25.90	4	998	0.40%
2019/04/26	0	0.00	15	24.46	24.35	-15	908	-1.65%
2019/04/24	15	25.03	0	0.00	24.90	15	913	1.64%
2019/04/15	0	0.00	1	25.30	25.55	-1	800	-0.12%
2019/04/11	1	24.60	1	24.85	24.65	0	732	0.00%
2019/03/07	0	0.00	3	24.80	24.10	-3	601	-0.50%
2019/03/06	3	24.83	0	0.00	24.50	3	607	0.49%
2019/03/04	2	24.40	2	24.45	24.45	0	568	0.00%
2019/02/26	2	23.93	2	23.50	23.50	0	549	0.00%
2019/02/21	0	0.00	1	22.30	22.20	-1	496	-0.20%
2019/02/15	1	22.80	3	22.65	22.70	-2	537	-0.37%
2019/02/13	1	21.20	0	0.00	21.30	1	502	0.20%
2019/01/30	1	21.00	0	0.00	21.05	1	507	0.20%
2019/01/28	1	21.60	0	0.00	21.00	1	521	0.19%
2018/12/27	1	20.55	1	20.55	20.55	0	514	0.00%
2018/11/28	2	22.00	0	0.00	21.85	2	698	0.29%
2018/11/26	0	0.00	1	20.95	21.60	-1	772	-0.13%
2018/11/23	1	22.30	0	0.00	21.60	1	810	0.12%
2018/11/14	3	20.88	3	20.62	20.75	0	832	0.00%
2018/10/18	1	19.20	0	0.00	19.25	1	805	0.12%
2018/09/20	0	0.00	1	23.95	23.90	-1	764	-0.13%
2018/09/19	7	24.66	8	24.37	24.30	-1	758	-0.13%
2018/09/18	24	24.50	24	23.75	23.70	0	721	0.00%
2018/09/10	0	0.00	1	23.10	23.00	-1	688	-0.15%
2018/09/07	2	24.20	1	24.20	23.55	1	681	0.15%
2018/09/06	0	0.00	5	24.02	24.00	-5	672	-0.74%
2018/09/05	0	0.00	1	24.25	24.20	-1	678	-0.15%
2018/09/04	14	24.72	15	24.60	24.60	-1	679	-0.15%
2018/09/03	0	0.00	18	24.03	23.85	-18	620	-2.90%
2018/08/31	17	24.39	2	24.45	24.25	15	602	2.49%
2018/08/30	9	23.58	8	24.10	24.50	1	540	0.19%
2018/08/28	3	23.40	7	23.16	23.10	-4	515	-0.78%
2018/08/27	16	24.01	16	23.80	23.60	0	514	0.00%
2018/08/24	0	0.00	2	22.60	22.75	-2	479	-0.42%
2018/08/23	3	23.18	0	0.00	22.85	3	494	0.61%
2018/08/20	5	22.20	1	22.10	22.25	4	540	0.74%
2018/07/27	0	0.00	5	22.18	22.00	-5	1,314	-0.38%
2018/07/26	6	22.03	0	0.00	22.20	6	1,492	0.40%
2018/07/20	0	0.00	1	20.95	20.65	-1	1,819	-0.05%
2018/06/22	2	22.88	0	0.00	22.85	2	2,490	0.08%
2018/06/15	1	23.65	0	0.00	23.65	1	2,516	0.04%
2018/06/13	2	24.00	3	24.10	24.00	-1	2,524	-0.04%
2018/06/11	1	23.75	0	0.00	23.70	1	2,540	0.04%
2018/06/05	1	23.65	0	0.00	23.70	1	2,574	0.04%
2018/05/31	4	24.96	0	0.00	24.40	4	2,534	0.16%
2018/05/29	0	0.00	1	24.45	25.30	-1	2,487	-0.04%
2018/05/25	3	23.80	26	23.90	23.80	-23	2,447	-0.94%
2018/05/22	8	24.55	9	24.73	24.10	-1	2,395	-0.04%
2018/05/17	28	26.79	2	26.18	25.30	26	2,302	1.13%
2018/05/16	2	27.60	5	26.57	26.10	-3	2,188	-0.14%
2018/05/15	1	26.35	7	26.13	26.85	-6	2,117	-0.28%
2018/05/14	6	26.01	0	0.00	25.85	6	2,062	0.29%
2018/05/11	8	25.36	0	0.00	25.45	8	2,012	0.40%
2018/05/10	20	26.76	19	26.00	24.85	1	1,940	0.05%
2018/05/08	2	25.90	18	25.73	25.50	-16	1,779	-0.90%
2018/05/04	16	25.02	2	24.90	24.70	14	1,724	0.81%
2018/05/03	11	26.91	13	26.73	25.40	-2	1,667	-0.12%
2018/05/02	1	26.00	1	26.15	26.45	0	1,487	0.00%
2018/04/30	6	26.23	1	25.95	25.75	5	1,428	0.35%
2018/04/27	4	25.00	0	0.00	25.20	4	1,301	0.31%
2018/04/26	3	26.18	13	26.13	24.80	-10	1,241	-0.81%
2018/04/25	10	25.20	1	25.45	25.45	9	1,154	0.78%
2018/04/24	12	25.89	11	24.95	25.75	1	1,100	0.09%
2018/04/23	6	25.78	8	25.49	25.30	-2	996	-0.20%
2018/04/20	2	24.95	8	23.99	24.95	-6	862	-0.70%
2018/04/19	33	23.24	25	23.52	23.70	8	739	1.08%
2018/04/12	0	0.00	28	22.33	22.50	-28	558	-5.02%
2018/04/11	7	23.41	2	22.85	22.85	5	543	0.92%
2018/04/09	0	0.00	1	21.50	21.30	-1	486	-0.21%
2018/04/03	1	20.85	0	0.00	21.60	1	482	0.21%
2018/03/27	23	21.56	0	0.00	21.15	23	518	4.43%
2018/03/23	0	0.00	5	21.80	21.45	-5	548	-0.91%
2018/03/21	5	23.30	0	0.00	23.00	5	527	0.95%
2018/03/15	1	23.30	2	22.93	23.30	-1	509	-0.20%
2018/03/14	2	23.05	3	22.67	22.40	-1	489	-0.20%
2018/03/13	0	0.00	5	22.56	22.25	-5	487	-1.03%
2018/03/12	5	22.65	0	0.00	22.65	5	477	1.05%
2018/02/08	0	0.00	1	19.95	20.00	-1	1,041	-0.10%
2018/02/07	0	0.00	1	20.40	20.20	-1	1,236	-0.08%
2018/02/01	0	0.00	2	22.35	22.25	-2	1,425	-0.14%
2018/01/08	0	0.00	2	24.10	23.60	-2	1,950	-0.10%