友威科 (3580)-台新-高雄券商分點個股進出

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

友威科

(3580)

可現股當沖

股價
97.3
漲跌
▼1.5
漲幅
-1.52%
成交量
3,322張
產業
上櫃其他電子類股
151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

友威科 (3580)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	42	98.98	36	99.41	97.30	6	6,499	0.09%
2024/11/21	40	100.60	35	99.18	98.80	5	6,735	0.07%
2024/11/20	6	100.50	7	100.26	101.00	-1	6,811	-0.01%
2024/11/19	18	98.75	19	99.30	100.50	-1	7,156	-0.01%
2024/11/18	56.2	103.29	62	101.01	98.10	-5.9	7,455	-0.08%
2024/11/15	136.1	109.78	147	109.66	109.00	-10.9	7,554	-0.14%	大買/大賣/
2024/11/14	3	105.17	11.2	106.21	107.50	-8.2	7,460	-0.11%
2024/11/13	4.2	99.52	0	0.00	97.90	4.2	7,613	0.06%
2024/11/12	3	99.90	3	100.00	99.50	0	7,798	0.00%
2024/11/11	6	103.25	7.2	104.47	104.00	-1.2	7,836	-0.02%
2024/11/08	24	102.92	24.2	103.12	103.00	-0.2	7,902	0.00%
2024/11/07	28	104.04	29.1	105.32	104.00	-1.1	8,098	-0.01%
2024/11/06	16.1	99.10	19	99.80	99.00	-2.9	8,134	-0.04%
2024/11/05	23	98.94	17	99.78	99.50	6	8,150	0.07%
2024/11/04	4.2	95.10	2	95.20	96.00	2.2	8,188	0.03%
2024/11/01	6.1	96.18	7	92.63	96.50	-0.9	8,235	-0.01%
2024/10/30	11	95.87	5	96.52	95.00	6	8,358	0.07%
2024/10/29	18	99.23	14	98.21	96.30	4	8,695	0.05%
2024/10/28	33	98.88	34	98.83	98.70	-1	8,887	-0.01%
2024/10/25	25	102.34	23	103.11	102.00	2	9,073	0.02%
2024/10/24	136.1	108.80	144	109.26	101.50	-7.9	9,234	-0.09%	大買/大賣/
2024/10/23	13	98.99	43.4	102.07	104.00	-30.4	9,033	-0.34%
2024/10/22	1	95.00	4	94.93	94.90	-3	9,424	-0.03%
2024/10/21	39	94.78	36.2	95.09	96.50	2.8	9,731	0.03%
2024/10/18	18.2	95.96	12.1	95.39	92.20	6.1	9,875	0.06%
2024/10/17	31	96.44	38	96.32	97.50	-7	9,884	-0.07%
2024/10/16	4	92.88	6	92.90	93.20	-2	9,930	-0.02%
2024/10/15	25.3	93.58	11	93.48	92.80	14.3	9,936	0.14%
2024/10/14	5	89.66	1	90.40	90.50	4	9,934	0.04%
2024/10/11	8	91.15	6.2	92.05	90.00	1.8	9,947	0.02%
2024/10/09	14	94.29	16	93.90	93.50	-2	9,968	-0.02%
2024/10/08	31	98.05	9	97.28	97.00	22	10,037	0.22%
2024/10/07	29	97.70	28	98.32	98.30	1	10,103	0.01%
2024/10/04	17.2	101.70	29.4	101.92	97.70	-12.2	10,228	-0.12%
2024/10/01	15.1	107.81	10	108.50	108.50	5.1	10,572	0.05%
2024/09/30	6	105.25	5	105.30	104.00	1	10,673	0.01%
2024/09/27	1	106.50	4	108.50	106.00	-3	10,713	-0.03%
2024/09/26	15	111.23	9	110.50	108.00	6	10,770	0.06%
2024/09/25	15	111.63	18	111.92	111.50	-3	10,865	-0.03%
2024/09/24	31	109.53	24	109.69	110.50	7	10,864	0.06%
2024/09/23	113	113.24	81	113.17	111.50	32	10,898	0.29%	大買/
2024/09/20	2	112.50	20.5	111.85	114.00	-18.5	10,820	-0.17%
2024/09/19	39.4	97.97	44	99.68	104.00	-4.6	10,908	-0.04%
2024/09/18	7	95.61	6	95.13	95.10	1	11,021	0.01%
2024/09/16	18	94.75	17	95.13	96.50	1	11,133	0.01%
2024/09/13	88	96.50	96	96.55	96.10	-8	11,200	-0.07%
2024/09/12	19	93.52	13	93.72	92.50	6	11,104	0.05%
2024/09/11	12	93.17	15.5	91.96	91.00	-3.5	11,113	-0.03%
2024/09/10	14.5	97.12	16	93.51	95.80	-1.5	11,094	-0.01%
2024/09/09	16.4	97.23	19	97.57	100.00	-2.6	10,999	-0.02%
2024/09/06	16.9	98.73	5	97.62	96.00	11.9	10,919	0.11%
2024/09/05	19.1	103.73	25.2	103.79	100.50	-6.1	10,830	-0.06%
2024/09/04	19.2	107.49	15	108.07	106.50	4.2	10,762	0.04%
2024/09/03	61.1	114.21	18	114.31	111.50	43.1	10,734	0.40%
2024/09/02	18	114.78	27	114.43	113.50	-9	10,663	-0.08%
2024/08/30	65.5	119.06	24	119.71	116.00	41.5	10,595	0.39%
2024/08/29	108.1	121.49	129	122.01	122.50	-20.9	10,494	-0.20%	大買/大賣/
2024/08/28	161.6	121.17	155	118.62	118.00	6.6	10,196	0.06%	大買/大賣/
2024/08/27	61	113.67	142.4	113.71	120.00	-81.4	9,879	-0.82%	大賣/
2024/08/26	63	110.55	35	111.74	110.50	28	9,700	0.29%
2024/08/23	120.4	111.42	98.3	111.99	112.50	22.2	9,635	0.23%	大買/
2024/08/22	65.9	109.77	69.5	109.08	107.00	-3.7	9,369	-0.04%
2024/08/21	212.2	114.97	221.5	114.58	111.50	-9.3	9,277	-0.10%	大買/大賣/
2024/08/20	212.1	112.59	214	112.95	112.00	-1.9	8,900	-0.02%	大買/大賣/
2024/08/19	169	109.04	164.1	109.54	114.00	4.9	8,530	0.06%	大買/大賣/
2024/08/16	92	98.85	205.8	101.48	104.00	-113.8	8,347	-1.36%	大賣/鉅額交易
2024/08/15	141.4	95.08	103	95.32	94.80	38.4	8,077	0.48%	大買/大賣/
2024/08/14	104	94.35	87	94.73	92.80	17	7,853	0.22%	大買/
2024/08/13	60	90.41	10	90.92	90.50	50	7,642	0.65%
2024/08/12	70.1	91.12	29	91.45	89.90	41.1	7,571	0.54%
2024/08/09	87.2	91.69	69	91.57	89.00	18.2	7,459	0.24%
2024/08/08	37	87.47	39	87.08	88.00	-2	7,201	-0.03%
2024/08/07	47	83.17	53.1	84.16	86.00	-6.1	7,064	-0.09%
2024/08/06	25	82.58	33	79.04	78.20	-8	7,010	-0.11%
2024/08/05	3	84.10	6.4	83.83	83.20	-3.4	6,908	-0.05%
2024/08/02	106.4	94.78	117.3	95.35	92.40	-10.9	6,840	-0.16%	大買/大賣/
2024/08/01	236.3	97.94	207.3	97.92	96.80	29.1	6,686	0.43%	大買/大賣/
2024/07/31	123.1	93.91	122.7	93.75	93.10	0.4	6,313	0.01%	大買/大賣/
2024/07/30	128	89.99	131	90.74	93.10	-3	6,045	-0.05%	大買/大賣/
2024/07/29	76	89.81	131	89.23	89.20	-55	5,778	-0.95%	大賣/
2024/07/26	115.1	87.97	71	88.91	86.50	44.1	5,518	0.80%	大買/
2024/07/23	125.5	95.45	94.2	95.00	88.70	31.3	5,258	0.60%	大買/
2024/07/22	35	94.10	56.4	95.29	98.40	-21.4	4,725	-0.45%
2024/07/19	47	88.70	63.4	88.66	89.50	-16.4	4,385	-0.37%
2024/07/18	30	86.93	28	86.81	85.90	2	4,168	0.05%
2024/07/17	26.2	87.16	30.3	88.03	88.20	-4.1	4,093	-0.10%
2024/07/16	12.5	82.33	10	83.24	81.90	2.5	3,985	0.06%
2024/07/15	16.3	82.47	22	83.23	82.00	-5.7	3,958	-0.14%
2024/07/12	17	85.54	4	85.18	84.70	13	3,910	0.33%
2024/07/11	16.4	86.85	16.3	88.29	87.00	0.1	3,867	0.00%
2024/07/10	65.5	90.24	58.4	89.36	89.20	7.1	3,794	0.19%
2024/07/09	35	88.31	33	87.22	88.80	2	3,675	0.05%
2024/07/08	91.4	92.57	178	89.46	88.80	-86.6	3,568	-2.43%	大賣/
2024/07/05	170.3	93.81	131.3	94.19	93.20	39	3,375	1.15%	大買/大賣/
2024/07/04	72	83.42	50	87.83	89.60	22	2,938	0.75%
2024/07/03	13	82.25	73	82.58	81.50	-60	2,732	-2.20%
2024/07/02	66	82.75	91	82.98	83.30	-25	2,671	-0.94%
2024/07/01	113.1	83.14	64	83.42	83.80	49.1	2,569	1.91%	大買/
2024/06/28	28	76.08	67	77.06	77.70	-39	2,355	-1.66%
2024/06/27	56.5	77.12	19	77.01	74.60	37.5	2,274	1.65%
2024/06/26	67	84.05	55	81.50	79.80	12	2,163	0.55%
2024/06/25	97.1	85.82	79	82.22	78.60	18.1	1,888	0.96%
2024/06/24	16.5	84.42	37	85.67	84.60	-20.5	1,592	-1.29%
2024/06/21	69	74.87	61	75.32	78.60	8	1,305	0.61%
2024/06/20	132	68.85	131	69.85	71.50	1	1,162	0.09%	大買/大賣/
2024/06/19	12	64.29	30	65.09	65.00	-18	1,031	-1.74%
2024/06/18	124	64.04	73	63.83	64.00	51	967	5.27%	大買/
2024/06/17	13	64.45	6.2	63.97	65.70	6.9	898	0.76%
2024/06/14	2	61.50	0	0.00	60.80	2	831	0.24%
2024/06/13	3	62.43	2	61.90	62.40	1	807	0.12%
2024/06/11	1	59.90	11	59.80	59.60	-10	763	-1.31%
2024/06/07	11	61.42	12	61.37	61.90	-1	745	-0.13%
2024/06/06	2	58.20	0	0.00	57.50	2	687	0.29%
2024/06/05	9	59.93	5	59.80	59.70	4	677	0.59%
2024/06/04	26.1	63.48	35.4	62.18	61.10	-9.4	663	-1.41%
2024/06/03	4.2	59.86	4	60.15	59.70	0.2	616	0.02%
2024/05/31	20.1	60.95	15	61.37	60.20	5.1	603	0.85%
2024/05/30	43.3	64.14	61.1	63.28	60.80	-17.9	582	-3.06%
2024/05/29	60	63.49	44	63.17	63.50	16	481	3.33%
2024/05/28	16	59.19	26	58.40	57.90	-10	384	-2.60%
2024/05/27	20	60.23	3	60.47	59.40	17	362	4.69%
2024/05/24	9	56.77	8	56.80	57.10	1	322	0.31%
2024/05/23	1	57.40	3	56.37	56.40	-2	314	-0.64%
2024/05/22	5.1	56.34	4	57.87	56.80	1.1	321	0.35%
2024/05/21	0	0.00	10	53.10	53.90	-10	295	-3.39%
2024/05/20	2	51.00	2	51.50	51.40	0	298	0.00%
2024/05/17	0	0.00	1	51.30	50.90	-1	316	-0.32%
2024/05/16	1	50.70	0	0.00	50.70	1	325	0.31%
2024/05/15	0	52.00	0	0.00	50.60	0	339	0.00%
2024/05/08	0	53.00	0	0.00	52.60	0	434	0.00%
2024/05/07	0	51.90	1	52.70	51.80	-1	459	-0.22%
2024/05/06	2	51.50	1	51.90	51.50	1	482	0.21%
2024/05/03	0	0.00	5	50.60	50.20	-5	503	-0.99%
2024/04/29	0	0.00	4	50.70	50.80	-4	603	-0.66%
2024/04/26	0	0.00	1	50.60	50.40	-1	622	-0.16%
2024/04/19	1	50.10	0	0.00	50.00	1	698	0.14%
2024/04/15	0	0.00	9	53.10	52.80	-9	689	-1.31%
2024/04/10	1	53.20	0	0.00	53.10	1	680	0.15%
2024/04/09	0	0.00	1	52.80	52.60	-1	678	-0.15%
2024/04/02	1	53.50	11	52.85	53.30	-10	673	-1.49%
2024/04/01	0	53.00	0	0.00	52.30	0	669	0.00%
2024/03/29	1	52.30	1	51.80	51.80	0	666	0.00%
2024/03/27	1	52.50	0	52.32	53.00	1	658	0.15%
2024/03/26	0	52.88	0	0.00	52.00	0	655	0.00%
2024/03/25	0	53.10	0	0.00	53.40	0	651	0.00%
2024/03/22	2	51.60	6	51.53	51.60	-4	647	-0.62%
2024/03/20	5	51.30	0	0.00	51.80	5	646	0.77%
2024/03/19	0	52.00	0	0.00	51.90	0	645	0.00%
2024/03/15	0	52.85	0.1	51.30	51.60	0	644	-0.01%
2024/03/14	1	52.70	0	0.00	52.00	1	639	0.16%
2024/03/12	0	54.60	0	0.00	54.70	0	633	0.00%
2024/03/06	0.1	57.50	0	0.00	57.40	0.1	623	0.01%
2024/03/04	0	0.00	4	56.40	56.50	-4	630	-0.63%
2024/03/01	0	0.00	1	57.30	56.20	-1	624	-0.16%
2024/02/29	1	57.00	0	0.00	56.90	1	619	0.16%
2024/02/26	0	0.00	2	58.20	58.30	-2	602	-0.33%
2024/02/23	1	60.50	1	58.98	58.00	0	603	-0.01%
2024/02/22	1.1	57.78	2	58.30	59.20	-1	571	-0.17%
2024/02/21	0	0.00	2	56.60	56.80	-2	548	-0.36%
2024/02/20	0	0.00	3	57.43	56.50	-3	537	-0.56%
2024/02/16	1	58.70	11	58.69	58.70	-10	509	-1.96%
2024/02/15	0	0.00	13	57.85	59.30	-13	494	-2.63%
2024/02/05	15	57.71	14	58.19	58.10	1	470	0.21%
2024/02/02	0	0.00	7	56.31	56.70	-7	441	-1.59%
2024/02/01	0	0.00	8	57.98	56.60	-8	428	-1.87%
2024/01/31	2	58.05	3	58.43	58.30	-1	415	-0.24%
2024/01/30	7	58.37	7	57.93	57.90	0	395	0.00%
2024/01/29	13	57.81	3	56.87	58.20	10	370	2.70%
2024/01/26	8	56.29	10	56.45	55.80	-2	344	-0.58%
2024/01/25	33	57.39	9.4	56.71	56.90	23.7	320	7.39%
2024/01/24	7	56.33	1	54.60	55.20	6	260	2.30%
2024/01/23	3	52.90	1	53.70	52.90	2	229	0.87%
2024/01/22	14	53.61	11	53.97	52.90	3	220	1.36%
2024/01/19	0	0.00	8	54.25	54.00	-8	200	-3.99%
2024/01/16	0	49.85	0	0.00	49.60	0	124	0.00%
2024/01/08	0.7	50.50	0	0.00	50.20	0.7	128	0.54%
2024/01/05	0	51.00	0	50.90	50.40	0	128	0.00%
2024/01/04	0	0.00	0	50.80	50.60	0	128	0.00%
2024/01/03	0	0.00	0	51.10	51.00	0	134	0.00%
2023/12/14	4	53.88	0	0.00	53.30	4	222	1.80%
2023/12/13	2.1	53.24	0	0.00	53.30	2.1	221	0.95%
2023/12/01	0	0.00	2	54.45	53.00	-2	235	-0.85%
2023/11/30	1.2	53.62	0	0.00	52.70	1.2	229	0.50%
2023/11/29	0	0.00	1	52.80	53.40	-1	218	-0.46%
2023/11/24	0	52.30	0	0.00	52.20	0	215	0.00%
2023/11/13	0.1	49.60	0	0.00	50.20	0.1	232	0.04%
2023/11/09	0	0.00	2	50.50	50.30	-2	240	-0.83%
2023/11/08	0	49.80	2	50.70	50.50	-2	247	-0.81%
2023/11/07	0	50.70	0	0.00	49.80	0	262	0.00%
2023/11/06	2	50.00	0	0.00	50.60	2	280	0.71%
2023/11/01	1	49.30	0	0.00	49.10	1	442	0.23%
2023/10/31	1	50.00	0	0.00	49.25	1	508	0.20%
2023/10/30	0	0.00	3	50.00	49.80	-3	541	-0.55%
2023/10/24	0.1	49.75	0	0.00	49.80	0.1	641	0.02%
2023/10/23	0	50.80	0	0.00	49.80	0	646	0.00%
2023/10/18	0.1	50.19	0	0.00	49.80	0.1	649	0.02%
2023/10/11	0	0.00	6	52.37	50.70	-6	661	-0.91%
2023/10/06	3	53.37	2	53.10	54.00	1	664	0.15%
2023/10/05	2	54.25	0	0.00	53.90	2	675	0.30%
2023/10/04	2	53.85	0	0.00	53.80	2	683	0.29%
2023/10/03	5	55.94	3	56.50	55.30	2	690	0.29%
2023/10/02	0	0.00	3	54.53	55.00	-3	649	-0.46%
2023/09/28	3	51.47	2	51.45	50.90	1	633	0.16%
2023/09/26	0	50.00	0	0.00	49.50	0	634	0.00%
2023/09/21	0	0.00	1	50.50	50.30	-1	653	-0.15%
2023/09/15	3	51.30	0	0.00	50.30	3	672	0.45%
2023/09/14	1	50.70	0	0.00	51.40	1	671	0.15%
2023/09/13	0	0.00	1	49.65	50.60	-1	670	-0.15%
2023/09/12	1	48.45	0	0.00	48.25	1	669	0.15%
2023/09/11	0	0.00	3	49.20	49.10	-3	668	-0.45%
2023/09/08	0	0.00	1	51.20	51.00	-1	665	-0.15%
2023/09/07	2	52.40	1	51.60	51.50	1	667	0.15%
2023/09/05	0	0.00	2	51.60	51.60	-2	669	-0.30%
2023/08/30	3	51.47	1	51.30	51.40	2	672	0.30%
2023/08/29	2	50.25	2	50.10	50.50	0	671	0.00%
2023/08/25	1	51.10	1	51.50	51.40	0	666	0.00%
2023/08/23	1	51.30	1	51.50	51.20	0	663	0.00%
2023/08/22	1	51.30	0	0.00	51.10	1	663	0.15%
2023/08/21	1	51.80	0	0.00	51.80	1	660	0.15%
2023/08/16	0	0.00	2	52.30	53.10	-2	653	-0.31%
2023/08/15	1	53.00	3	52.93	53.00	-2	647	-0.31%
2023/08/14	3	53.00	0	0.00	52.60	3	645	0.46%
2023/08/11	1.1	54.41	0	55.20	54.30	1.1	638	0.17%
2023/08/10	12	57.54	0	0.00	56.00	12	621	1.93%
2023/08/09	30.1	59.30	9	58.99	58.40	21.1	604	3.49%
2023/08/08	9.7	59.51	40	59.61	59.50	-30.3	582	-5.21%
2023/08/07	7	57.17	12	57.10	57.20	-5	486	-1.03%
2023/08/04	37.3	58.84	4	58.55	58.30	33.3	457	7.28%
2023/08/02	8	56.86	2	55.60	56.80	6	393	1.52%
2023/08/01	2.2	56.52	0	58.20	55.80	2.2	361	0.60%
2023/07/31	4.8	54.76	4	55.60	55.30	0.8	304	0.27%
2023/07/28	0	0.00	5	52.00	52.60	-5	268	-1.86%
2023/07/24	0	0.00	0	50.60	50.30	0	257	0.00%
2023/07/21	6	50.67	1	50.60	50.60	5	262	1.91%
2023/07/19	3	51.50	0	0.00	50.80	3	270	1.11%
2023/07/18	2	50.80	0	0.00	51.50	2	274	0.73%
2023/07/17	0	0.00	1	51.00	51.00	-1	292	-0.34%
2023/07/14	0	0.00	1	52.20	51.80	-1	294	-0.34%
2023/07/13	2	52.70	0	0.00	51.50	2	295	0.68%
2023/07/12	1	53.50	0	0.00	53.30	1	290	0.34%
2023/07/11	0	0.00	2	53.00	52.40	-2	279	-0.72%
2023/07/06	0	0.00	1	51.50	51.20	-1	266	-0.38%
2023/07/05	1	51.20	0	0.00	51.40	1	270	0.37%
2023/07/03	0	0.00	3	53.40	52.40	-3	271	-1.11%
2023/06/29	2	52.75	1	52.00	52.10	1	264	0.38%
2023/06/28	1	56.00	2	56.35	56.20	-1	260	-0.38%
2023/06/27	0	0.00	4	54.93	55.60	-4	249	-1.60%
2023/06/26	0	54.90	1	54.40	54.40	-1	258	-0.39%
2023/06/20	1	54.60	0	0.00	54.20	1	267	0.37%
2023/06/19	0	0.00	1	54.90	54.60	-1	272	-0.37%
2023/06/16	0	0.00	2	54.60	54.60	-2	276	-0.72%
2023/06/15	0	0.00	1	55.10	54.90	-1	281	-0.36%
2023/06/14	0	0.00	4	56.68	55.30	-4	282	-1.41%
2023/06/13	3	54.00	1	54.70	54.70	2	279	0.72%
2023/06/12	1	54.60	0	0.00	54.20	1	283	0.35%
2023/06/09	0	0.00	3	55.80	55.40	-3	284	-1.06%
2023/06/08	1	55.80	1	55.90	55.30	0	293	0.00%
2023/06/07	0	0.00	2	55.70	55.80	-2	304	-0.66%
2023/06/06	1	55.20	0	0.00	55.10	1	310	0.32%
2023/06/05	3	56.03	0	0.00	55.90	3	313	0.96%
2023/06/02	2	54.40	4	54.45	54.10	-2	315	-0.63%
2023/06/01	0	0.00	4	53.85	54.20	-4	320	-1.25%
2023/05/29	2	54.30	0	0.00	53.90	2	334	0.60%
2023/05/26	1	54.10	0	0.00	54.20	1	338	0.30%
2023/05/22	1	55.60	0	0.00	55.60	1	350	0.29%
2023/05/16	1	53.60	0	0.00	53.60	1	365	0.27%
2023/05/15	3	53.00	3	53.07	53.30	0	377	0.00%
2023/05/12	10	52.84	1	53.60	53.60	9	387	2.33%
2023/05/11	6	55.83	0	0.00	55.60	6	418	1.43%
2023/05/10	0	0.00	2	57.10	57.00	-2	478	-0.42%
2023/05/09	3	56.47	0	0.00	56.00	3	489	0.61%
2023/05/08	2	57.00	0	0.00	57.00	2	492	0.41%
2023/05/05	2	55.80	0	0.00	56.20	2	494	0.40%
2023/05/03	1	56.40	0	0.00	56.20	1	503	0.20%
2023/05/02	0	0.00	0	57.30	56.80	0	508	0.00%
2023/04/26	3	54.77	5	54.80	55.50	-2	515	-0.39%
2023/04/25	3	55.30	0	0.00	55.50	3	512	0.59%
2023/04/21	1	57.00	0	0.00	56.30	1	511	0.20%
2023/04/20	4	58.00	0	0.00	57.30	4	506	0.79%
2023/04/19	4	60.10	2	60.75	60.20	2	491	0.41%
2023/04/10	1	59.60	0	0.00	60.30	1	498	0.20%
2023/04/06	0	60.00	0	0.00	59.50	0	495	0.00%
2023/03/30	1	60.20	0	59.60	60.00	1	497	0.20%
2023/03/29	0	59.74	0	61.00	59.30	0	498	0.00%
2023/03/28	0	60.60	0	0.00	59.60	0	511	0.00%
2023/03/27	5	61.00	5	61.70	60.80	0	513	0.00%
2023/03/21	1	59.80	1	60.00	59.80	0	517	0.00%
2023/03/20	0	0.00	8	59.51	59.40	-8	531	-1.51%
2023/03/17	1	58.00	0	0.00	58.60	1	537	0.19%
2023/03/16	3	57.30	2	57.45	57.10	1	543	0.18%
2023/03/15	1	58.30	2	58.35	58.20	-1	577	-0.17%
2023/03/14	0	0.00	1	55.70	57.00	-1	655	-0.15%
2023/03/13	3	56.70	5	56.74	56.60	-2	672	-0.30%
2023/03/09	0	0.00	4	60.28	60.10	-4	698	-0.57%
2023/03/08	1	61.20	0	0.00	61.00	1	701	0.14%
2023/03/07	2	60.80	0	0.00	60.80	2	708	0.28%
2023/03/06	0	0.00	2	59.90	59.90	-2	721	-0.28%
2023/03/02	2	59.90	0	0.00	58.80	2	795	0.25%
2023/03/01	1	59.10	1	59.10	59.20	0	799	0.00%
2023/02/24	4	59.13	0	0.00	59.10	4	802	0.50%
2023/02/23	3	60.00	0	0.00	60.00	3	803	0.37%
2023/02/21	0	60.80	0	0.00	60.20	0	818	0.00%
2023/02/17	1	61.10	1	60.70	61.30	0	831	0.00%
2023/02/15	4	59.25	0	0.00	59.00	4	857	0.47%
2023/02/13	3	60.03	2	59.60	59.60	1	870	0.11%
2023/02/10	1	62.00	1	62.60	62.00	0	867	0.00%
2023/02/09	9	63.00	8	63.45	63.10	1	862	0.12%
2023/02/08	5	66.60	2	66.50	67.50	3	832	0.36%
2023/02/06	0	60.70	0	0.00	60.50	0	768	0.00%
2023/02/03	1	61.10	0	0.00	60.50	1	769	0.13%
2023/01/30	2	59.65	0	0.00	60.40	2	778	0.26%
2023/01/12	2	59.45	0	0.00	59.60	2	794	0.25%
2023/01/11	2	61.60	1	60.80	60.30	1	794	0.13%
2023/01/09	4	62.33	0	0.00	61.70	4	800	0.50%
2023/01/04	0	0.00	3	60.50	60.20	-3	813	-0.37%
2023/01/03	4	58.93	1	58.20	59.60	3	821	0.37%
2022/12/26	0	0.00	1	61.10	61.00	-1	840	-0.12%
2022/12/23	1	61.80	1	62.30	62.10	0	841	0.00%
2022/12/22	1	62.50	0	0.00	62.50	1	841	0.12%
2022/12/20	0	0.00	9	63.00	63.00	-9	855	-1.05%
2022/12/16	1	66.00	1	67.30	66.30	0	877	0.00%
2022/12/09	0	0.00	2	65.80	64.80	-2	994	-0.20%
2022/12/07	8	69.25	9	67.32	66.50	-1	1,045	-0.10%
2022/12/06	7	71.71	2	71.95	70.90	5	1,013	0.49%
2022/12/05	3	71.37	4	69.15	68.10	-1	951	-0.11%
2022/12/02	1	69.00	0	0.00	69.20	1	948	0.11%
2022/11/30	1	68.00	0	0.00	68.00	1	930	0.11%
2022/11/29	5	70.20	3	69.07	69.00	2	929	0.22%
2022/11/28	6	68.00	10	67.80	70.30	-4	954	-0.42%
2022/11/24	3	65.30	4	67.43	67.80	-1	951	-0.11%
2022/11/22	0	0.00	1	62.60	62.70	-1	890	-0.11%
2022/11/21	5	62.30	5	62.90	62.60	0	892	0.00%
2022/11/18	1	62.20	0	0.00	61.90	1	888	0.11%
2022/11/17	10	62.40	10	61.50	62.40	0	880	0.00%
2022/11/16	1	60.10	1	60.30	60.20	0	868	0.00%
2022/11/15	9	60.73	9	61.03	61.20	0	864	0.00%
2022/11/14	10	59.50	10	59.50	59.50	0	860	0.00%
2022/11/11	13	59.50	11	60.93	59.40	2	853	0.23%
2022/11/09	1	58.40	0	0.00	59.00	1	827	0.12%
2022/11/04	10	57.90	10	57.10	57.90	0	823	0.00%
2022/11/02	1	54.30	0	0.00	54.20	1	817	0.12%
2022/10/31	4	53.80	4	54.00	54.40	0	815	0.00%
2022/10/28	1	52.00	3	52.60	52.40	-2	811	-0.25%
2022/10/27	2	53.30	0	0.00	53.40	2	810	0.25%
2022/10/26	0	0.00	5	51.02	52.40	-5	801	-0.62%
2022/10/25	19	50.17	19	50.23	50.30	0	792	0.00%
2022/10/24	1	52.30	1	51.50	51.00	0	789	0.00%
2022/10/13	0	0.00	1	52.50	52.20	-1	768	-0.13%
2022/10/11	0	0.00	1	59.50	58.50	-1	752	-0.13%
2022/10/05	14	64.91	12	66.05	64.30	2	736	0.27%
2022/10/03	15	62.70	15	63.19	62.10	0	728	0.00%
2022/09/30	5	65.00	5	64.30	65.00	0	724	0.00%
2022/09/29	8	64.50	8	64.30	64.50	0	726	0.00%
2022/09/28	11	68.42	0	0.00	63.50	11	724	1.52%
2022/09/27	1	68.00	5	67.82	68.70	-4	712	-0.56%
2022/09/26	1	69.10	3	66.97	66.60	-2	705	-0.28%
2022/09/23	6	73.08	6	70.42	70.50	0	686	0.00%
2022/09/22	6	71.57	6	74.03	74.50	0	671	0.00%
2022/09/20	9	72.91	9	73.53	75.00	0	654	0.00%
2022/09/19	35	77.40	15	76.87	73.90	20	625	3.20%
2022/09/16	0	0.00	5	76.40	74.10	-5	552	-0.91%
2022/09/15	16	75.40	14	75.40	76.50	2	518	0.39%
2022/09/13	1	70.30	1	70.90	70.70	0	462	0.00%
2022/09/12	1	71.50	5	72.72	71.20	-4	462	-0.87%
2022/09/08	3	72.10	4	71.83	72.10	-1	442	-0.23%
2022/09/07	2	70.40	0	0.00	70.70	2	428	0.47%
2022/09/06	1	73.20	0	0.00	71.30	1	422	0.24%
2022/09/05	3	72.20	1	71.80	71.00	2	404	0.49%
2022/09/02	1	73.60	2	73.20	72.10	-1	395	-0.25%
2022/09/01	5	71.94	9	71.47	71.90	-4	363	-1.10%
2022/08/26	0	0.00	1	67.90	67.20	-1	326	-0.31%
2022/08/24	1	65.80	4	65.55	66.00	-3	319	-0.94%
2022/08/23	6	66.72	1	67.00	66.90	5	318	1.57%
2022/08/19	3	67.40	1	67.00	67.50	2	321	0.62%
2022/08/16	4	66.10	0	0.00	65.60	4	309	1.29%
2022/08/09	1	60.60	0	0.00	60.70	1	291	0.34%
2022/08/08	1	60.50	0	0.00	60.00	1	297	0.34%
2022/08/01	0	64.70	0	0.00	64.30	0	297	0.00%
2022/07/07	0	0.00	1	54.40	55.10	-1	286	-0.35%
2022/07/05	1	53.90	0	0.00	54.20	1	291	0.34%
2022/06/30	0	0.00	1	52.50	52.60	-1	294	-0.34%
2022/06/27	1	54.20	0	0.00	55.10	1	295	0.34%
2022/06/23	0	0.00	3	56.50	56.50	-3	302	-0.99%
2022/06/22	2	57.40	0	0.00	57.50	2	312	0.64%
2022/06/20	3	62.27	3	62.47	62.00	0	319	0.00%
2022/06/16	1	68.20	0	0.00	66.40	1	334	0.30%
2022/06/07	2	70.90	0	0.00	71.10	2	362	0.55%
2022/05/24	5	67.40	0	0.00	67.50	5	397	1.26%
2022/05/23	5	67.30	0	0.00	67.70	5	401	1.25%
2022/05/17	1	63.10	1	64.60	63.70	0	404	0.00%
2022/05/04	0	0.00	1	68.00	67.40	-1	418	-0.24%
2022/04/26	1	67.50	0	0.00	67.70	1	412	0.24%
2022/04/21	1	71.50	0	0.00	70.00	1	412	0.24%
2022/04/12	0	0.00	8	70.50	70.10	-8	383	-2.09%
2022/04/07	0	0.00	15	71.33	70.80	-15	371	-4.04%
2022/04/01	0	0.00	11	72.67	72.20	-11	365	-3.01%
2022/03/30	0	71.90	0	0.00	71.40	0	356	0.00%
2022/03/18	0	67.50	6	66.20	66.70	-6	302	-1.98%
2022/03/16	0	0.00	30	63.58	63.10	-30	288	-10.39%
2022/03/10	0	60.00	0	0.00	60.00	0	360	0.00%
2022/03/09	0	0.00	0	59.90	59.90	0	360	0.00%
2022/03/04	0	61.70	0	0.00	61.30	0	352	0.00%
2022/03/01	3	64.03	0	0.00	63.50	3	346	0.87%
2022/02/23	0	62.50	3	62.30	62.80	-3	318	-0.94%
2022/02/15	1	61.00	0	0.00	60.40	1	345	0.29%
2022/02/10	0	0.00	1	63.90	61.50	-1	350	-0.29%
2022/02/09	1	62.90	0	0.00	62.60	1	339	0.29%
2022/02/08	3	62.50	0	0.00	62.90	3	337	0.89%
2022/01/24	1	56.50	1	58.40	58.20	0	327	0.00%
2022/01/18	0	59.30	1	59.20	58.90	-1	328	-0.30%
2022/01/10	0	0.00	1	59.20	58.80	-1	331	-0.30%
2022/01/05	1	60.50	1	59.50	59.20	0	331	0.00%
2021/12/23	1	61.50	1	59.80	59.70	0	341	0.00%
2021/12/22	1	60.00	0	0.00	60.30	1	339	0.29%
2021/12/15	0	0.00	1	57.30	57.80	-1	346	-0.29%
2021/12/14	1	58.60	0	0.00	57.30	1	345	0.29%
2021/12/09	3	62.23	0	0.00	61.60	3	325	0.92%
2021/12/08	8	62.46	7	62.06	61.30	1	298	0.34%
2021/12/07	2	59.60	41	60.49	62.00	-39	262	-14.86%
2021/12/03	1	56.80	0	0.00	56.70	1	240	0.42%
2021/11/18	0	0.00	2	55.30	54.90	-2	269	-0.74%
2021/11/17	1	55.60	1	55.80	55.70	0	270	0.00%
2021/11/16	2	58.50	12	56.25	56.10	-10	270	-3.70%
2021/11/11	0	0.00	1	53.90	53.70	-1	253	-0.40%
2021/11/10	0	0.00	2	53.85	54.20	-2	254	-0.79%
2021/11/09	0	0.00	1	51.80	51.70	-1	252	-0.40%
2021/11/05	1	48.85	0	0.00	49.65	1	271	0.37%
2021/11/03	1	49.25	0	0.00	50.40	1	273	0.37%
2021/11/01	0	0.00	1	51.00	51.30	-1	277	-0.36%
2021/10/27	0	0.00	1	48.30	48.25	-1	279	-0.36%
2021/10/14	0	0.00	1	43.30	43.00	-1	327	-0.31%
2021/10/13	1	42.40	0	0.00	42.70	1	343	0.29%
2021/10/08	3	44.40	0	0.00	44.40	3	369	0.81%
2021/10/07	1	44.85	1	45.35	44.90	0	398	0.00%
2021/10/06	2	43.23	0	0.00	42.45	2	426	0.47%
2021/10/01	1	46.00	0	0.00	45.75	1	438	0.23%
2021/09/23	0	0.00	2	52.15	50.60	-2	448	-0.45%
2021/09/22	0	0.00	4	49.36	49.50	-4	444	-0.90%
2021/09/17	1	50.40	0	0.00	50.40	1	445	0.22%
2021/09/16	1	50.60	0	0.00	50.60	1	450	0.22%
2021/09/07	2	50.95	1	52.00	51.00	1	466	0.21%
2021/09/02	1	54.60	0	0.00	54.90	1	474	0.21%
2021/09/01	0	0.00	2	55.70	56.20	-2	475	-0.42%
2021/08/26	1	52.60	0	0.00	53.20	1	477	0.21%
2021/08/24	2	52.00	0	0.00	51.90	2	476	0.42%
2021/08/18	0	0.00	2	48.80	52.30	-2	495	-0.40%
2021/08/17	3	48.50	0	0.00	48.35	3	493	0.61%
2021/08/16	5	50.00	0	0.00	51.00	5	492	1.02%
2021/08/11	11	53.01	0	0.00	52.50	11	484	2.27%
2021/08/10	10	56.00	0	0.00	55.90	10	480	2.08%
2021/08/06	1	59.00	0	0.00	58.50	1	497	0.20%
2021/08/05	1	60.00	0	0.00	59.20	1	509	0.20%
2021/07/27	2	64.20	0	0.00	62.10	2	627	0.32%
2021/07/23	1	63.20	1	64.50	63.50	0	662	0.00%
2021/07/22	0	0.00	0	63.10	62.50	0	670	0.00%
2021/07/20	0	0.00	1	64.00	64.00	-1	713	-0.14%
2021/07/19	3	66.47	200	66.83	65.50	-197	716	-27.51%	大賣/鉅額交易
2021/07/16	24	65.76	44	66.15	66.20	-20	724	-2.76%
2021/07/14	4	65.47	5	65.46	65.00	-1	757	-0.13%
2021/07/13	3	64.10	5.6	65.52	66.00	-2.6	765	-0.34%
2021/07/12	200	58.27	0	0.00	60.00	200	769	25.97%	大買/鉅額交易
2021/06/16	0	0.00	1	63.70	62.50	-1	1,745	-0.06%
2021/06/11	1	66.90	0	0.00	63.90	1	1,762	0.06%
2021/06/02	11	68.80	0	0.00	65.00	11	1,770	0.62%
2021/05/31	0	0.00	18	68.02	67.80	-18	1,764	-1.02%
2021/05/28	0	0.00	42	64.46	65.50	-42	1,754	-2.39%
2021/05/25	2	60.80	2	60.30	60.00	0	1,741	0.00%
2021/05/21	0	0.00	3	57.50	57.60	-3	1,750	-0.17%
2021/05/19	1	53.50	15	55.00	55.20	-14	1,772	-0.79%
2021/05/17	12	51.28	0	0.00	48.70	12	1,765	0.68%
2021/05/13	0	0.00	17	51.62	54.50	-17	1,745	-0.97%
2021/05/12	6	55.18	0	0.00	54.50	6	1,735	0.35%
2021/05/11	11	59.23	110	59.09	59.00	-99	1,710	-5.79%	大賣/
2021/05/10	1	65.20	10	65.30	65.40	-9	1,688	-0.53%
2021/05/07	0	0.00	1	64.00	65.20	-1	1,686	-0.06%
2021/05/06	0	0.00	10	62.40	61.30	-10	1,676	-0.60%
2021/05/04	13	63.05	12	63.78	63.20	1	1,664	0.06%
2021/05/03	3	71.10	3	67.30	67.90	0	1,640	0.00%
2021/04/28	6	73.02	4	74.00	72.70	2	1,626	0.12%
2021/04/27	7	77.16	1	74.90	75.00	6	1,638	0.37%
2021/04/26	2	75.75	27	77.39	75.50	-25	1,635	-1.53%
2021/04/23	0	0.00	25	72.50	73.20	-25	1,606	-1.56%
2021/04/22	4	75.23	3.1	73.01	72.40	0.9	1,614	0.06%
2021/04/21	1	76.10	2	75.80	75.80	-1	1,609	-0.06%
2021/04/20	104	75.98	4	75.97	76.00	100	1,594	6.27%	大買/
2021/04/19	7	74.51	15.1	73.08	73.40	-8.1	1,572	-0.52%
2021/04/16	6.2	73.31	4	73.00	72.10	2.2	1,545	0.14%
2021/04/15	3	70.83	3.1	70.43	70.30	-0.1	1,525	0.00%
2021/04/14	3.1	68.68	6	68.20	71.20	-2.9	1,519	-0.19%
2021/04/13	5	72.50	15	73.65	70.10	-10	1,514	-0.66%
2021/04/12	10	77.30	5	76.50	76.20	5	1,485	0.34%
2021/04/09	12	77.11	9	75.96	77.00	3	1,457	0.21%
2021/04/08	22	73.90	33	74.87	74.50	-11	1,393	-0.79%
2021/04/07	100	72.67	47	73.87	70.50	53	1,324	4.00%
2021/04/06	8	67.48	13	68.09	70.20	-5	1,154	-0.43%
2021/04/01	15	64.63	13	64.44	63.90	2	1,094	0.18%
2021/03/31	31	64.07	14	64.33	63.70	17	1,089	1.56%
2021/03/30	5	61.98	2	62.05	62.80	3	1,039	0.29%
2021/03/29	11	62.17	16	62.03	62.00	-5	1,054	-0.47%
2021/03/26	11	63.69	7	64.59	62.50	4	1,058	0.38%
2021/03/25	6	60.87	7	62.17	60.40	-1	1,018	-0.10%
2021/03/24	0	0.00	5	62.00	61.00	-5	1,035	-0.48%
2021/03/23	34	61.56	36.1	62.31	62.70	-2.1	1,043	-0.20%
2021/03/22	44.1	62.56	33	63.23	62.80	11.1	1,084	1.02%
2021/03/19	3	58.67	13	56.80	59.40	-10	1,050	-0.95%
2021/03/18	4	53.75	0	0.00	54.00	4	1,039	0.38%
2021/03/17	0	0.00	5	53.94	54.50	-5	1,121	-0.45%
2021/03/16	1	52.30	1	52.60	52.30	0	1,133	0.00%
2021/03/15	4	52.35	1	52.70	52.70	3	1,172	0.26%
2021/03/12	0	0.00	2	53.45	53.40	-2	1,236	-0.16%
2021/03/11	2	53.80	3	54.37	54.50	-1	1,319	-0.08%
2021/03/10	4	54.70	5	54.24	54.20	-1	1,367	-0.07%
2021/03/09	1	50.10	0	0.00	50.90	1	1,389	0.07%
2021/03/08	0	0.00	5.5	50.46	50.30	-5.5	1,422	-0.39%
2021/03/02	5	52.76	4	52.05	51.60	1	1,816	0.06%
2021/02/26	1	52.70	2	53.15	53.20	-1	1,893	-0.05%
2021/02/25	0	0.00	1	52.50	52.60	-1	1,902	-0.05%
2021/02/23	11	54.83	5	54.40	54.00	6	1,943	0.31%
2021/02/22	2	56.50	6	56.52	56.40	-4	2,025	-0.20%
2021/02/19	5	55.10	0	0.00	55.60	5	2,040	0.25%
2021/02/18	0	0.00	2	50.80	50.70	-2	2,078	-0.10%
2021/02/17	3	51.17	3	51.33	51.10	0	2,147	0.00%
2021/02/05	5	51.30	0	0.00	51.00	5	2,199	0.23%
2021/02/03	2	52.40	0	0.00	51.00	2	2,300	0.09%
2021/02/02	1	51.10	1	51.20	52.50	0	2,394	0.00%
2021/02/01	2	50.08	4	49.30	51.00	-2	2,449	-0.08%
2021/01/29	2	50.50	2	50.75	50.10	0	2,510	0.00%
2021/01/28	1	52.10	15	52.79	52.40	-14	2,636	-0.53%
2021/01/27	1	53.50	1	53.50	53.30	0	2,673	0.00%
2021/01/26	20	54.27	12	53.00	53.00	8	2,735	0.29%
2021/01/25	7	55.79	2	53.95	53.70	5	2,862	0.17%
2021/01/21	8	50.50	11	51.27	51.00	-3	2,999	-0.10%
2021/01/20	16	53.01	16	51.97	50.60	0	2,998	0.00%
2021/01/19	5	57.04	2	56.10	56.10	3	2,985	0.10%
2021/01/18	1	55.00	4	56.48	58.00	-3	3,007	-0.10%
2021/01/15	4	58.15	0	0.00	57.00	4	3,010	0.13%
2021/01/14	24	56.27	18	55.88	58.00	6	3,015	0.20%
2021/01/13	5	58.66	6	58.32	58.00	-1	3,021	-0.03%
2021/01/12	3	58.00	12	57.67	57.50	-9	3,051	-0.29%
2021/01/11	1	60.80	2	60.85	60.80	-1	3,135	-0.03%
2021/01/08	6	59.27	3	59.70	59.60	3	3,176	0.09%
2021/01/07	1	60.50	2	61.10	60.50	-1	3,259	-0.03%
2021/01/06	47	60.12	18	60.46	59.00	29	3,291	0.88%
2021/01/05	27	64.30	26	64.29	64.10	1	3,254	0.03%
2021/01/04	64	63.02	34	63.19	63.20	30	3,241	0.93%
2020/12/31	19	59.71	67	59.34	60.30	-48	3,244	-1.48%
2020/12/30	10	58.05	8	58.73	58.60	2	3,255	0.06%
2020/12/29	6	57.92	1	57.60	57.60	5	3,315	0.15%
2020/12/28	12	58.61	16	58.73	58.60	-4	3,342	-0.12%
2020/12/25	0	0.00	1	60.60	59.10	-1	3,348	-0.03%
2020/12/24	9	58.46	9	58.00	58.00	0	3,371	0.00%
2020/12/23	12	57.48	13	58.18	58.50	-1	3,410	-0.03%
2020/12/22	20	57.78	1	60.90	56.30	19	3,406	0.56%
2020/12/21	29	60.85	12	60.37	59.80	17	3,448	0.49%
2020/12/18	7	61.64	10	61.08	61.60	-3	3,471	-0.09%
2020/12/17	14	59.91	10	59.99	59.40	4	3,444	0.12%
2020/12/16	96	60.54	86	59.34	59.40	10	3,430	0.29%
2020/12/15	124	63.24	67	62.20	61.40	57	3,348	1.70%	大買/
2020/12/14	130	67.17	136	67.22	66.90	-6	3,266	-0.18%	大買/大賣/
2020/12/11	128	63.60	113	65.06	65.80	15	3,213	0.47%	大買/大賣/
2020/12/10	35	62.02	35	62.26	62.30	0	3,124	0.00%
2020/12/09	52.5	62.42	99	61.89	61.80	-46.5	3,094	-1.50%
2020/12/08	36	60.80	37	61.41	62.40	-1	3,053	-0.03%
2020/12/07	41	58.73	101	58.94	59.00	-60	2,987	-2.01%	大賣/
2020/12/04	73	57.12	51	57.32	56.80	22	2,900	0.76%
2020/12/03	65	54.45	31	55.28	55.00	34	2,844	1.20%
2020/12/02	8	56.85	9	56.56	56.30	-1	2,800	-0.04%
2020/12/01	102	56.61	1	56.40	58.00	101	2,765	3.65%	大買/鉅額交易
2020/11/30	66	55.87	62.1	56.88	57.80	3.9	2,708	0.14%
2020/11/27	22	53.85	30	54.04	53.00	-8	2,612	-0.31%
2020/11/26	12	53.93	13	53.46	56.10	-1	2,521	-0.04%
2020/11/25	12	50.07	32	49.95	51.00	-20	2,380	-0.84%
2020/11/24	1	48.70	1	47.75	47.70	0	2,302	0.00%
2020/11/23	0	0.00	1	47.75	47.75	-1	2,290	-0.04%
2020/11/20	0	0.00	2	48.05	48.10	-2	2,282	-0.09%
2020/11/19	23	49.85	21	50.49	48.50	2	2,247	0.09%
2020/11/18	4	48.21	6	48.11	48.10	-2	2,155	-0.09%
2020/11/17	6	47.79	17	47.48	48.05	-11	2,127	-0.52%
2020/11/16	24	47.12	8	48.16	48.10	16	2,077	0.77%
2020/11/13	11	44.26	10	45.27	45.05	1	2,002	0.05%
2020/11/12	11	48.70	2	48.03	46.60	9	1,946	0.46%
2020/11/11	12	46.19	0	0.00	48.50	12	1,891	0.63%
2020/11/10	4	47.33	19	48.12	47.05	-15	1,841	-0.81%
2020/11/09	18	45.11	24	45.68	45.55	-6	1,744	-0.34%
2020/11/06	27	45.25	36	45.35	44.55	-9	1,686	-0.53%
2020/11/05	54	44.93	25	45.31	45.90	29	1,615	1.80%
2020/11/04	8	42.91	5	43.31	42.30	3	1,482	0.20%
2020/11/03	9	43.07	10	43.42	43.80	-1	1,456	-0.07%
2020/11/02	24	42.86	31	42.95	43.80	-7	1,396	-0.50%
2020/10/30	17	41.89	23	42.08	41.50	-6	1,260	-0.48%
2020/10/29	0	0.00	1	36.90	38.95	-1	1,116	-0.09%
2020/10/28	6	37.64	1	37.30	37.40	5	1,099	0.45%
2020/10/26	9	37.90	6	37.55	37.55	3	1,066	0.28%
2020/10/23	1	37.50	1	37.85	36.50	0	1,033	0.00%
2020/10/21	1	38.65	3	38.15	37.85	-2	992	-0.20%
2020/10/20	3	39.87	4	39.44	39.25	-1	966	-0.10%
2020/10/19	12	40.48	13	40.35	38.80	-1	930	-0.11%
2020/10/16	2	38.13	3	38.08	38.45	-1	831	-0.12%
2020/10/15	16	38.50	14.1	38.03	37.15	1.9	779	0.25%
2020/10/14	3	35.30	4	34.98	36.30	-1	678	-0.15%
2020/10/13	0	0.00	2	33.43	33.00	-2	639	-0.31%
2020/10/12	1	33.60	3	34.22	33.25	-2	641	-0.31%
2020/10/08	7	34.17	5	33.64	33.80	2	627	0.32%
2020/10/07	0	0.00	2	31.63	33.50	-2	590	-0.34%
2020/10/06	15	32.81	17	33.34	32.00	-2	563	-0.35%
2020/10/05	6	31.72	5	32.16	32.20	1	497	0.20%
2020/09/30	1	30.40	0	0.00	30.45	1	464	0.22%
2020/09/29	13	31.27	11	31.23	30.70	2	450	0.44%
2020/09/28	2	29.80	4	30.39	31.10	-2	397	-0.50%
2020/09/25	2	29.58	10	28.62	28.30	-8	350	-2.29%
2020/09/24	11	29.56	18	29.62	28.50	-7	327	-2.14%
2020/09/23	9	28.58	14	28.36	28.90	-5	257	-1.94%
2020/09/18	0	0.00	6	25.75	25.65	-6	204	-2.94%
2020/09/16	0	0.00	1	25.30	25.70	-1	204	-0.49%
2020/09/14	0	0.00	3	25.17	25.10	-3	202	-1.48%
2020/09/09	1	24.60	0	0.00	25.15	1	201	0.50%
2020/09/03	3	25.60	1	25.55	25.65	2	201	0.99%
2020/09/01	8	26.16	0	0.00	25.65	8	214	3.73%
2020/08/26	1	24.70	2	24.43	24.60	-1	201	-0.50%
2020/08/21	1	22.70	0	0.00	22.95	1	193	0.52%
2020/08/17	0	0.00	1	23.50	23.35	-1	191	-0.52%
2020/08/12	1	23.00	0	0.00	23.05	1	190	0.52%
2020/08/06	0	0.00	5	24.25	24.25	-5	178	-2.80%
2020/07/24	0	0.00	1	23.50	23.15	-1	181	-0.55%
2020/07/17	1	24.80	0	0.00	23.90	1	182	0.55%
2020/07/15	2	23.00	0	0.00	23.05	2	166	1.20%
2020/07/10	1	25.50	0	0.00	25.40	1	166	0.60%
2020/07/06	0	0.00	1	26.00	26.15	-1	159	-0.63%
2020/06/12	2	23.50	0	0.00	24.15	2	178	1.12%
2020/06/08	4	26.00	0	0.00	25.60	4	196	2.03%
2020/06/05	0	0.00	2	24.60	25.25	-2	185	-1.08%
2020/06/02	1	23.60	0	0.00	23.60	1	177	0.56%
2020/05/19	1	23.00	0	0.00	23.15	1	181	0.55%
2020/05/15	1	23.00	0	0.00	23.50	1	180	0.55%
2020/05/14	0	0.00	1	24.00	23.75	-1	179	-0.56%
2020/04/29	5	23.00	0	0.00	23.00	5	190	2.62%
2020/04/20	0	22.60	0	0.00	22.40	0	192	0.00%
2020/04/15	0	21.80	0	0.00	21.80	0	202	0.00%
2020/04/14	0	21.40	0	0.00	21.65	0	202	0.00%
2020/03/27	0	0.00	1	19.80	19.70	-1	236	-0.42%
2020/03/25	2	19.53	0	0.00	19.85	2	241	0.83%
2020/03/19	0	14.85	0	0.00	14.85	0	379	0.00%
2020/03/12	7	20.56	0	0.00	20.35	7	438	1.59%
2020/02/20	2	24.50	0	0.00	24.55	2	619	0.32%
2020/02/19	1	24.50	1	24.65	24.85	0	670	0.00%
2020/02/10	1	23.50	0	0.00	23.60	1	716	0.14%
2020/02/07	1	24.85	0	0.00	24.30	1	715	0.14%
2020/02/03	0	0.00	1	23.05	23.20	-1	724	-0.14%
2020/01/30	0	0.00	2	25.50	25.45	-2	722	-0.28%
2020/01/16	1	28.20	0	0.00	28.25	1	715	0.14%
2020/01/15	2	28.30	0	0.00	28.20	2	715	0.28%
2020/01/10	3	28.37	1	28.35	28.00	2	712	0.28%
2020/01/09	0	0.00	1	28.90	28.95	-1	705	-0.14%
2020/01/06	0	0.00	2	29.80	29.70	-2	700	-0.29%
2020/01/03	0	0.00	5	30.50	30.35	-5	695	-0.72%
2019/12/26	0	0.00	4	31.00	30.95	-4	669	-0.60%
2019/12/23	0	0.00	2	31.35	31.10	-2	666	-0.30%
2019/12/20	0	0.00	1	31.75	31.55	-1	663	-0.15%
2019/12/18	1	32.35	1	32.50	32.40	0	646	0.00%
2019/12/17	15	33.28	13	33.38	32.00	2	627	0.32%
2019/12/16	0	0.00	9	30.46	32.05	-9	531	-1.69%
2019/12/13	18	31.24	4	31.14	30.80	14	504	2.77%
2019/12/06	0	0.00	1	29.15	29.40	-1	426	-0.23%
2019/12/03	1	28.50	1	28.90	29.10	0	419	0.00%
2019/12/02	1	27.80	0	0.00	28.20	1	417	0.24%
2019/11/29	5	29.30	0	0.00	29.10	5	414	1.21%
2019/11/26	0	0.00	19	31.30	31.05	-19	403	-4.71%
2019/11/25	2	31.35	0	0.00	31.25	2	394	0.51%
2019/11/21	1	31.25	1	31.00	31.15	0	364	0.00%
2019/11/20	3	32.37	2	32.50	31.75	1	350	0.29%
2019/11/19	1	31.10	0	0.00	31.00	1	294	0.34%
2019/11/18	0	0.00	3	31.40	31.85	-3	261	-1.15%
2019/11/15	2	29.00	3	28.50	29.00	-1	209	-0.48%
2019/11/11	0	0.00	3	26.15	26.25	-3	186	-1.61%
2019/11/08	1	26.45	0	0.00	26.45	1	188	0.53%
2019/11/05	3	27.47	2	27.45	27.35	1	199	0.50%
2019/11/04	0	0.00	1	27.50	27.35	-1	202	-0.49%
2019/11/01	1	26.50	0	0.00	26.60	1	193	0.52%
2019/10/30	0	0.00	2	27.00	27.25	-2	191	-1.04%
2019/10/24	1	25.25	1	25.60	25.75	0	186	0.00%
2019/10/18	1	25.35	0	0.00	25.40	1	190	0.52%
2019/10/17	2	25.45	0	0.00	25.45	2	195	1.02%
2019/10/09	1	24.50	0	0.00	24.40	1	200	0.50%
2019/10/08	1	25.00	0	0.00	24.70	1	201	0.50%
2019/10/01	1	26.00	0	0.00	26.00	1	238	0.42%
2019/09/19	1	27.05	0	0.00	27.25	1	242	0.41%
2019/09/10	1	28.20	2	27.55	27.50	-1	247	-0.40%
2019/09/09	0	0.00	1	28.90	28.65	-1	244	-0.41%
2019/09/03	1	28.65	0	0.00	28.65	1	248	0.40%
2019/08/30	0	0.00	1	29.65	29.00	-1	248	-0.40%
2019/08/29	2	28.90	0	0.00	28.65	2	243	0.82%
2019/08/27	6	28.00	1	28.50	28.10	5	243	2.05%
2019/08/26	3	26.85	0	0.00	27.15	3	248	1.21%
2019/08/23	5	27.40	0	0.00	27.40	5	255	1.96%
2019/08/22	5	27.40	0	0.00	27.35	5	254	1.97%
2019/08/14	0	0.00	1	27.60	27.00	-1	257	-0.39%
2019/08/12	2	25.68	0	0.00	25.15	2	248	0.80%
2019/08/07	1	26.65	0	0.00	26.80	1	247	0.40%
2019/08/05	1	28.00	0	0.00	27.20	1	251	0.40%
2019/07/31	1	29.50	19	29.67	29.80	-18	273	-6.58%
2019/07/15	19	34.07	0	0.00	33.70	19	431	4.41%
2019/07/11	1	33.85	0	0.00	33.60	1	475	0.21%
2019/07/10	0	0.00	17	33.63	34.80	-17	486	-3.49%
2019/07/09	0	0.00	17	32.63	32.70	-17	479	-3.54%
2019/07/08	0	0.00	1	32.80	32.70	-1	492	-0.20%
2019/07/05	1	33.10	1	33.00	33.10	0	524	0.00%
2019/07/03	0	0.00	14	31.93	31.85	-14	632	-2.21%
2019/06/20	1	32.30	0	0.00	32.40	1	773	0.13%
2019/06/11	0	0.00	5	32.90	32.25	-5	901	-0.55%
2019/06/05	38	31.80	0	0.00	31.25	38	931	4.08%
2019/06/04	0	0.00	1	31.40	31.40	-1	955	-0.10%
2019/06/03	0	0.00	8	32.19	32.00	-8	1,036	-0.77%
2019/05/31	1	32.05	11	32.68	32.05	-10	1,048	-0.95%
2019/05/30	0	0.00	35	31.62	31.40	-35	1,060	-3.30%
2019/05/29	2	30.00	0	0.00	30.20	2	1,070	0.19%
2019/05/24	2	31.00	0	0.00	30.50	2	1,132	0.18%
2019/05/22	23	32.33	0	0.00	31.60	23	1,328	1.73%
2019/05/21	29	30.99	0	0.00	31.15	29	1,387	2.09%
2019/05/17	1	32.00	0	0.00	31.70	1	1,382	0.07%
2019/05/15	7	33.40	0	0.00	33.30	7	1,394	0.50%
2019/05/14	2	32.30	0	0.00	32.70	2	1,408	0.14%
2019/05/10	5	34.65	1	35.15	34.25	4	1,398	0.29%
2019/05/09	1	34.65	1	35.20	34.65	0	1,396	0.00%
2019/05/08	2	36.78	1	37.50	36.50	1	1,393	0.07%
2019/05/07	0	0.00	2	36.30	36.30	-2	1,406	-0.14%
2019/05/06	3	35.75	0	0.00	35.50	3	1,415	0.21%
2019/04/30	0	0.00	1	36.30	36.40	-1	1,401	-0.07%
2019/04/29	1	36.15	2	36.33	36.00	-1	1,396	-0.07%
2019/04/26	2	37.08	4	37.14	37.10	-2	1,385	-0.14%
2019/04/24	10	40.02	8	38.79	38.40	2	1,355	0.14%
2019/04/23	5	39.91	2	39.75	39.70	3	1,304	0.23%
2019/04/19	3	38.10	0	0.00	38.10	3	1,263	0.24%
2019/04/17	11	40.03	11	39.55	39.50	0	1,228	0.00%
2019/04/16	0	0.00	6	39.60	39.75	-6	1,209	-0.50%
2019/04/15	0	37.70	1	38.10	37.70	-1	1,187	-0.08%
2019/04/12	1	38.30	4	38.55	38.15	-3	1,181	-0.25%
2019/04/11	7	38.59	1	40.20	38.10	6	1,170	0.51%
2019/04/10	14	40.18	23	40.36	40.10	-9	1,135	-0.79%
2019/04/09	10	39.00	1	38.90	38.40	9	1,030	0.87%
2019/04/08	2	38.55	13	37.79	39.05	-11	1,022	-1.08%
2019/04/03	10	37.15	2	36.60	37.85	8	979	0.82%
2019/04/02	5	36.30	1	36.15	36.20	4	967	0.41%
2019/04/01	1	37.45	1	37.90	36.75	0	959	0.00%
2019/03/28	0	37.20	0	0.00	37.20	0	952	0.00%
2019/03/27	1	38.50	0	0.00	38.30	1	966	0.10%
2019/03/26	3	38.37	4	37.99	38.30	-1	967	-0.10%
2019/03/25	0	0.00	0.1	36.80	37.05	-0.1	931	-0.01%
2019/03/22	6	37.29	3	37.68	37.65	3	925	0.32%
2019/03/21	5	37.00	30	37.26	38.15	-25	905	-2.76%
2019/03/20	1	35.50	0	0.00	35.45	1	861	0.12%
2019/03/18	0	0.00	10	34.73	34.50	-10	882	-1.13%
2019/03/15	21	35.41	10	35.54	34.30	11	877	1.25%
2019/03/11	2	37.70	7	37.93	38.30	-5	858	-0.58%
2019/03/08	24	38.00	18	37.64	37.20	6	860	0.70%
2019/03/07	24	39.67	20	39.42	39.20	4	854	0.47%
2019/03/06	0	0.00	1	38.10	37.75	-1	896	-0.11%
2019/03/05	1	37.80	1	38.00	37.05	0	973	0.00%
2019/03/04	1	37.60	2	36.30	37.50	-1	959	-0.10%
2019/02/27	0	0.00	7	35.75	35.75	-7	949	-0.74%
2019/02/26	1	37.00	2	38.03	36.60	-1	942	-0.11%
2019/02/25	1	37.85	1	37.05	37.85	0	964	0.00%
2019/02/22	41	37.73	24	37.84	37.40	17	953	1.78%
2019/02/21	3	35.58	15	35.28	35.85	-12	838	-1.43%
2019/02/20	10	33.80	14	33.64	33.80	-4	773	-0.52%
2019/02/19	0	0.00	2	30.75	30.75	-2	708	-0.28%
2019/02/13	1	30.90	0	0.00	30.60	1	686	0.15%
2019/01/30	0	0.00	3	29.30	29.30	-3	686	-0.44%
2019/01/28	3	30.20	3	30.50	30.00	0	698	0.00%
2019/01/25	1	29.05	11	28.56	29.10	-10	675	-1.48%
2019/01/24	0	27.65	0	0.00	27.65	0	665	0.00%
2019/01/16	0	0.00	4	28.60	28.50	-4	680	-0.59%
2018/12/27	1	28.35	0	0.00	27.95	1	671	0.15%
2018/12/21	1	29.35	1	29.05	29.05	0	656	0.00%
2018/12/19	0	0.00	2	30.00	29.70	-2	630	-0.32%
2018/12/18	1	28.75	0	0.00	28.55	1	616	0.16%
2018/12/17	2	29.10	0	0.00	28.70	2	613	0.33%
2018/12/13	2	30.70	4	30.35	30.20	-2	605	-0.33%
2018/12/12	8	30.18	5	30.48	30.70	3	598	0.50%
2018/12/11	0	0.00	1	26.70	28.80	-1	564	-0.18%
2018/12/06	1	28.50	0	0.00	28.50	1	546	0.18%
2018/12/04	0	0.00	12	31.30	30.35	-12	539	-2.23%
2018/12/03	1	31.45	1	31.70	31.60	0	524	0.00%
2018/11/30	16	31.64	11	31.29	31.15	5	503	0.99%
2018/11/29	38	32.97	19	33.02	32.00	19	484	3.93%
2018/11/28	3	31.58	6	31.38	32.60	-3	355	-0.84%
2018/11/26	2	30.15	1	29.45	29.80	1	253	0.39%
2018/11/22	17	30.10	3	29.65	30.00	14	238	5.88%
2018/11/21	1	26.60	6	28.08	28.25	-5	194	-2.58%
2018/11/20	4	25.55	0	0.00	25.70	4	177	2.25%
2018/11/19	1	27.20	2	27.00	26.85	-1	170	-0.59%
2018/11/09	1	25.00	0	0.00	25.35	1	153	0.65%
2018/11/08	7	27.14	8	26.80	26.80	-1	146	-0.68%
2018/11/05	1	26.10	3	25.80	25.15	-2	135	-1.48%
2018/11/02	0	0.00	1	23.80	23.80	-1	128	-0.78%
2018/10/29	1	19.80	0	0.00	19.80	1	127	0.79%
2018/10/11	1	25.50	0	0.00	25.50	1	111	0.90%
2018/10/09	0	0.00	5	27.97	28.30	-5	107	-4.65%
2018/09/28	1	30.10	0	0.00	30.30	1	109	0.92%
2018/09/10	2	32.80	0	0.00	32.30	2	101	1.97%
2018/08/14	1	38.05	0	0.00	38.35	1	133	0.75%
2018/08/13	2	38.78	0	0.00	38.20	2	133	1.50%
2018/08/09	101	40.99	1	41.00	40.00	100	124	80.29%	大買/
2018/08/08	3	39.53	2	39.18	39.70	1	116	0.86%
2018/08/07	1	39.50	2	40.48	39.85	-1	114	-0.87%
2018/08/03	1	39.00	0	0.00	39.25	1	125	0.80%
2018/08/01	1	39.50	100	39.53	39.50	-99	122	-81.08%
2018/07/31	0	0.00	1	41.00	40.55	-1	118	-0.84%
2018/07/23	1	39.50	0	0.00	39.30	1	133	0.75%
2018/07/09	1	42.10	1	44.50	42.00	0	146	0.00%
2018/07/04	1	43.00	0	0.00	43.80	1	149	0.67%
2018/07/03	0	0.00	1	45.50	44.00	-1	149	-0.67%
2018/07/02	1	44.00	0	0.00	43.70	1	150	0.66%
2018/06/29	0	0.00	1	46.00	45.50	-1	152	-0.66%
2018/06/28	1	44.00	0	0.00	44.50	1	152	0.66%
2018/06/13	0	0.00	3	47.95	47.60	-3	178	-1.68%
2018/06/04	1	46.50	0	0.00	46.50	1	207	0.48%
2018/06/01	0	0.00	6.1	45.69	46.40	-6.1	201	-3.01%
2018/05/31	1	42.05	0	0.00	42.20	1	197	0.51%
2018/05/29	1	42.00	1	44.00	42.00	0	199	0.00%
2018/05/25	1	41.50	0	0.00	41.50	1	202	0.49%
2018/05/22	0	0.00	5	39.50	38.60	-5	200	-2.50%
2018/05/14	1	39.00	0	0.00	40.95	1	209	0.48%
2018/05/11	2.9	41.88	0	0.00	41.10	2.9	208	1.37%
2018/05/10	1	45.10	0	0.00	45.10	1	199	0.50%
2018/05/07	0	0.00	0.3	44.85	45.20	-0.3	200	-0.15%
2018/05/03	1	48.00	0	0.00	48.15	1	188	0.53%
2018/05/02	1	49.50	0	0.00	49.50	1	188	0.53%
2018/04/26	0	0.00	1	51.60	50.80	-1	192	-0.52%
2018/04/24	0	0.00	3	52.30	51.60	-3	193	-1.55%
2018/04/18	0	0.00	1	54.80	54.90	-1	211	-0.47%
2018/04/16	0	0.00	1	54.70	54.60	-1	218	-0.46%
2018/04/10	3	57.60	0	0.00	57.60	3	263	1.14%
2018/03/29	2	60.05	2	59.80	59.60	0	271	0.00%
2018/03/27	1	59.30	1	58.90	58.90	0	275	0.00%
2018/03/16	1	65.30	1	65.10	64.20	0	291	0.00%
2018/03/15	3	65.33	0	0.00	65.10	3	297	1.01%
2018/03/14	2	61.80	9	64.20	66.00	-7	297	-2.35%
2018/03/09	0	0.00	1	63.70	64.00	-1	306	-0.33%
2018/03/05	0	0.00	4	62.13	62.50	-4	340	-1.18%
2018/02/21	0	0.00	1	58.50	57.20	-1	392	-0.26%
2018/02/12	3	55.70	5	56.14	55.50	-2	414	-0.48%
2018/02/08	1	55.00	0	0.00	56.00	1	453	0.22%
2018/02/06	2	59.50	0	0.00	59.10	2	476	0.42%
2018/01/30	0	0.00	0.2	63.90	63.90	-0.2	512	-0.05%
2018/01/26	1	65.00	0	0.00	64.30	1	534	0.19%
2018/01/25	2	64.60	4	65.20	64.90	-2	576	-0.35%
2018/01/24	1	65.70	2	65.20	65.00	-1	609	-0.16%
2018/01/23	3	65.90	4	64.60	64.40	-1	667	-0.15%
2018/01/22	4.4	64.64	3	64.30	64.20	1.4	725	0.19%
2018/01/17	1	64.80	0	0.00	64.60	1	890	0.11%
2018/01/16	6	65.90	1	67.00	66.00	5	898	0.56%
2018/01/15	5	65.24	0	0.00	66.20	5	904	0.55%
2018/01/12	0	0.00	1	65.00	64.40	-1	915	-0.11%
2018/01/10	1	62.50	0	0.00	62.00	1	921	0.11%
2018/01/05	2	71.00	2	67.30	67.40	0	918	0.00%
2018/01/04	0	0.00	2	67.85	69.70	-2	898	-0.22%