友威科 (3580)-凱基-台北券商分點個股進出

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
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
26張
產業
上櫃其他電子類股▼0.13%
122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

友威科 (3580)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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	0	0.00	3	50.60	50.50	-3	702	-0.43%
2024/04/24	2	50.20	3	50.60	50.80	-1	702	-0.14%
2024/04/23	15	49.59	3	49.78	50.00	12	701	1.71%
2024/04/22	21	49.59	1	49.60	49.50	20	701	2.85%
2024/04/19	17	50.14	56	49.87	50.00	-39	698	-5.58%
2024/04/18	4	51.23	2	51.00	51.00	2	694	0.29%
2024/04/17	18	51.35	3	51.57	51.60	15	695	2.16%
2024/04/16	14	50.87	67	51.53	50.50	-53	695	-7.63%
2024/04/15	32	52.93	29	52.90	52.80	3	689	0.43%
2024/04/12	24	51.55	7	51.83	51.40	17	683	2.49%
2024/04/11	1	51.90	54	51.94	51.90	-53	682	-7.76%
2024/04/10	14	53.24	8	53.46	53.10	6	680	0.88%
2024/04/09	6	52.77	11	52.54	52.60	-5	678	-0.74%
2024/04/08	5	53.10	15	53.15	52.30	-10	677	-1.48%
2024/04/03	0	0.00	18	52.91	53.00	-18	674	-2.67%
2024/04/02	28	53.22	8	53.04	53.30	20	673	2.97%
2024/04/01	8	52.48	7	52.56	52.30	1	669	0.15%
2024/03/29	4	52.00	2	52.30	51.80	2	666	0.30%
2024/03/28	17	53.16	11	52.95	52.60	6	663	0.90%
2024/03/27	9	52.69	62	52.96	53.00	-53	658	-8.05%
2024/03/26	2	52.00	25	52.22	52.00	-23	655	-3.51%
2024/03/25	14	52.13	14	52.89	53.40	0	651	0.00%
2024/03/22	19	51.53	8	51.78	51.60	11	647	1.70%
2024/03/21	3	52.00	2	52.20	52.00	1	646	0.15%
2024/03/20	15	51.65	32	52.09	51.80	-17	646	-2.63%
2024/03/19	9	52.02	28	52.12	51.90	-19	645	-2.94%
2024/03/18	28	51.94	23	52.21	52.20	5	645	0.77%
2024/03/15	33	51.50	20	51.56	51.60	13	644	2.02%
2024/03/14	57	52.22	6	52.33	52.00	51	639	7.97%
2024/03/13	19	52.99	78	53.64	52.70	-59	637	-9.26%
2024/03/12	26	54.30	17	54.58	54.70	9	633	1.42%
2024/03/11	24	54.97	29	54.77	54.10	-5	631	-0.79%
2024/03/08	50	55.89	7	56.19	55.50	43	627	6.86%
2024/03/07	20	57.00	60	57.34	56.80	-40	623	-6.42%
2024/03/06	43	57.34	10	57.70	57.40	33	623	5.29%
2024/03/05	18	56.27	3	56.10	56.10	15	629	2.38%
2024/03/04	43	56.45	13.3	56.50	56.50	29.7	630	4.71%
2024/03/01	27	56.71	8	56.59	56.20	19	624	3.04%
2024/02/29	45	56.81	4	56.85	56.90	41	619	6.62%
2024/02/27	79	56.90	34.2	57.42	56.70	44.8	616	7.26%
2024/02/26	53	58.17	9	58.56	58.30	44	602	7.30%
2024/02/23	51	58.77	135	59.92	58.00	-84	603	-13.91%	大賣/
2024/02/22	136	58.44	27	58.57	59.20	109	571	19.06%	大買/鉅額交易
2024/02/21	135	56.84	17	57.50	56.80	118	548	21.52%	大買/鉅額交易
2024/02/20	143	57.05	58	57.57	56.50	85	537	15.83%	大買/
2024/02/19	74	58.73	18	58.59	58.10	56	517	10.82%
2024/02/16	77	58.62	29	59.11	58.70	48	509	9.42%
2024/02/15	91	58.08	59	58.23	59.30	32	494	6.47%
2024/02/05	37.5	58.22	108	57.92	58.10	-70.5	470	-14.97%	大賣/
2024/02/02	87	56.39	28	56.69	56.70	59	441	13.37%
2024/02/01	27	57.44	51	57.79	56.60	-24	428	-5.60%
2024/01/31	55	57.77	67	58.60	58.30	-12	415	-2.89%
2024/01/30	54	58.22	148	58.27	57.90	-94	395	-23.79%	大賣/
2024/01/29	129	57.74	103	57.56	58.20	26	370	7.01%	大買/大賣/
2024/01/26	102	56.32	119	57.01	55.80	-17	344	-4.94%	大買/大賣/
2024/01/25	154	56.76	280	57.25	56.90	-126	320	-39.35%	大買/大賣/鉅額交易
2024/01/24	97	55.14	61	54.91	55.20	36	260	13.81%
2024/01/23	64	52.73	8	54.85	52.90	56	229	24.37%
2024/01/22	108	54.29	99	54.32	52.90	9	220	4.07%	大買/
2024/01/19	75	53.37	173	54.13	54.00	-98	200	-48.88%	大賣/
2024/01/18	0	0.00	3	49.72	49.75	-3	121	-2.47%
2024/01/16	0	0.00	3	49.55	49.60	-3	124	-2.41%
2024/01/15	3	49.47	0	0.00	49.35	3	125	2.39%
2024/01/12	2	49.30	6	49.47	49.30	-4	126	-3.17%
2024/01/11	2	49.90	1	49.55	49.55	1	125	0.79%
2024/01/10	1	49.90	1	49.95	49.95	0	127	0.00%
2024/01/08	13	50.17	0	0.00	50.20	13	128	10.09%
2024/01/05	4	50.30	0	0.00	50.40	4	128	3.11%
2024/01/04	0	0.00	13	50.78	50.60	-13	128	-10.10%
2024/01/03	2	51.10	2	51.30	51.00	0	134	0.00%
2023/12/29	6	51.38	2	51.25	51.30	4	141	2.82%
2023/12/28	1	51.40	1	51.40	51.40	0	149	0.00%
2023/12/27	8	51.90	0	0.00	51.50	8	194	4.12%
2023/12/26	14	51.80	1	51.90	51.90	13	212	6.12%
2023/12/25	0	0.00	1	51.50	51.50	-1	218	-0.46%
2023/12/22	2	51.40	1	51.50	51.50	1	219	0.46%
2023/12/21	6	52.05	1	51.90	51.90	5	219	2.28%
2023/12/20	8	52.30	4	52.70	52.40	4	219	1.82%
2023/12/19	7	51.90	7	52.44	52.00	0	220	0.00%
2023/12/18	0	0.00	7	52.89	52.70	-7	221	-3.15%
2023/12/15	7	53.20	6	53.15	52.90	1	222	0.45%
2023/12/14	2	53.45	9	53.68	53.30	-7	222	-3.15%
2023/12/13	14	53.20	1	53.30	53.30	13	221	5.87%
2023/12/12	6	52.77	1	52.90	52.70	5	221	2.25%
2023/12/11	12	52.94	1	53.20	52.60	11	224	4.89%
2023/12/08	10	52.60	9	52.79	52.60	1	226	0.44%
2023/12/07	0	0.00	9	53.00	52.90	-9	229	-3.93%
2023/12/06	25	53.08	3	53.07	52.70	22	235	9.34%
2023/12/05	19	52.68	5	52.96	52.70	14	235	5.95%
2023/12/04	0	0.00	20	52.97	53.50	-20	236	-8.46%
2023/12/01	6	53.48	11	53.31	53.00	-5	235	-2.12%
2023/11/30	19	54.42	44	54.04	52.70	-25	229	-10.90%
2023/11/29	46	53.51	23	53.45	53.40	23	218	10.53%
2023/11/28	5	51.72	1	51.90	51.90	4	211	1.89%
2023/11/27	12	51.83	1	52.00	51.70	11	214	5.12%
2023/11/24	4	52.03	5	51.80	52.20	-1	215	-0.46%
2023/11/22	20	51.95	19	52.75	52.70	1	221	0.45%
2023/11/21	33	50.74	1	50.80	50.80	32	215	14.86%
2023/11/20	8	50.26	1	50.20	50.20	7	217	3.21%
2023/11/17	12	50.23	0	0.00	50.40	12	219	5.47%
2023/11/16	10	50.08	1	50.40	49.95	9	223	4.03%
2023/11/15	20	50.39	0	0.00	50.40	20	227	8.80%
2023/11/14	8	49.96	0	0.00	49.85	8	229	3.49%
2023/11/13	3	50.00	5	49.92	50.20	-2	232	-0.86%
2023/11/10	0	0.00	1	50.50	49.80	-1	237	-0.42%
2023/11/09	1	50.20	6	50.18	50.30	-5	240	-2.08%
2023/11/08	17	50.85	4	50.88	50.50	13	247	5.25%
2023/11/07	32	49.82	0	0.00	49.80	32	262	12.19%
2023/11/06	21	50.27	1	50.60	50.60	20	280	7.12%
2023/11/03	6	49.93	0	0.00	49.95	6	311	1.92%
2023/11/02	9	49.98	1	50.10	50.10	8	411	1.94%
2023/11/01	5	49.16	0	0.00	49.10	5	442	1.13%
2023/10/31	1	50.00	11	49.98	49.25	-10	508	-1.97%
2023/10/30	2	49.83	1	50.30	49.80	1	541	0.18%
2023/10/27	0	0.00	9	50.39	49.90	-9	599	-1.50%
2023/10/26	0	0.00	25	50.55	50.50	-25	637	-3.92%
2023/10/25	22	50.75	1	51.10	50.50	21	642	3.27%
2023/10/24	13	49.59	1	49.80	49.80	12	641	1.87%
2023/10/23	17	50.08	2	50.65	49.80	15	646	2.32%
2023/10/20	12	50.31	7	49.71	50.20	5	646	0.77%
2023/10/19	3	50.10	22	49.93	50.10	-19	647	-2.93%
2023/10/18	1	50.20	18	50.17	49.80	-17	649	-2.62%
2023/10/17	10	50.79	7	50.56	50.50	3	648	0.46%
2023/10/16	15	50.89	4	51.00	51.00	11	651	1.69%
2023/10/13	19	51.29	1	51.90	51.60	18	655	2.74%
2023/10/12	2	51.25	4	51.93	51.70	-2	658	-0.30%
2023/10/11	21	51.45	56	51.69	50.70	-35	661	-5.29%
2023/10/06	16	53.68	6	53.98	54.00	10	664	1.51%
2023/10/05	3	53.90	1	54.50	53.90	2	675	0.30%
2023/10/04	29	53.72	54	53.73	53.80	-25	683	-3.66%
2023/10/03	11	56.22	162	56.05	55.30	-151	690	-21.86%	大賣/鉅額交易
2023/10/02	111	53.39	41	54.68	55.00	70	649	10.78%	大買/
2023/09/28	79	51.57	5	51.92	50.90	74	633	11.67%
2023/09/27	10	50.02	6	49.83	50.00	4	632	0.63%
2023/09/26	1	50.00	15	49.83	49.50	-14	634	-2.21%
2023/09/25	2	50.25	1	50.20	50.00	1	638	0.16%
2023/09/22	15	49.95	19	49.66	49.95	-4	647	-0.62%
2023/09/21	12	50.67	18	50.52	50.30	-6	653	-0.92%
2023/09/20	1	49.80	34	49.92	49.70	-33	666	-4.95%
2023/09/19	0	0.00	2	50.20	49.90	-2	672	-0.30%
2023/09/18	53	50.49	1	50.90	50.30	52	672	7.73%
2023/09/15	14	50.68	1	51.60	50.30	13	672	1.93%
2023/09/14	21	51.09	9	51.27	51.40	12	671	1.79%
2023/09/13	35	50.00	8	49.58	50.60	27	670	4.03%
2023/09/12	18	48.35	23	48.60	48.25	-5	669	-0.75%
2023/09/11	5	49.93	31	49.68	49.10	-26	668	-3.89%
2023/09/08	2	51.00	34	51.27	51.00	-32	665	-4.81%
2023/09/07	3	52.20	17	51.95	51.50	-14	667	-2.10%
2023/09/06	31	51.46	7	51.64	51.50	24	668	3.59%
2023/09/05	39	51.65	1	51.60	51.60	38	669	5.68%
2023/09/04	20	51.38	6	51.52	51.40	14	669	2.09%
2023/09/01	9	51.91	27	52.10	51.80	-18	671	-2.68%
2023/08/31	81	51.94	4	52.08	52.30	77	670	11.48%
2023/08/30	58	51.17	6	50.98	51.40	52	672	7.73%
2023/08/29	20	50.18	45	50.69	50.50	-25	671	-3.72%
2023/08/28	2	51.00	18	51.36	51.00	-16	665	-2.40%
2023/08/25	16	51.24	4	51.45	51.40	12	666	1.80%
2023/08/24	19	51.98	19	51.61	51.60	0	666	0.00%
2023/08/23	10	51.21	11	51.57	51.20	-1	663	-0.15%
2023/08/22	4	51.10	12	51.74	51.10	-8	663	-1.20%
2023/08/21	11	51.73	32	51.75	51.80	-21	660	-3.18%
2023/08/18	10	52.28	49	53.01	52.30	-39	656	-5.94%
2023/08/17	47	53.02	46	52.94	53.20	1	654	0.15%
2023/08/16	44	52.58	34	52.41	53.10	10	653	1.53%
2023/08/15	13	53.24	19	53.18	53.00	-6	647	-0.93%
2023/08/14	16	52.88	29	54.12	52.60	-13	645	-2.01%
2023/08/11	81	54.56	89	54.80	54.30	-8	638	-1.25%
2023/08/10	32	56.08	60	56.84	56.00	-28	621	-4.50%
2023/08/09	84	58.67	141	59.27	58.40	-57	604	-9.44%	大賣/
2023/08/08	418	59.63	357.4	59.66	59.50	60.6	582	10.41%	大買/大賣/
2023/08/07	94.4	57.36	129	57.43	57.20	-34.6	486	-7.11%	大賣/
2023/08/04	153	58.38	179	58.57	58.30	-26	457	-5.68%	大買/大賣/
2023/08/02	201	56.49	142	56.77	56.80	59	393	14.98%	大買/大賣/
2023/08/01	190	57.46	342	57.70	55.80	-152	361	-42.05%	大買/大賣/鉅額交易
2023/07/31	192	55.03	101	54.70	55.30	91	304	29.86%	大買/大賣/
2023/07/28	65	52.05	29	52.02	52.60	36	268	13.41%
2023/07/27	0	0.00	7	51.99	51.00	-7	263	-2.66%
2023/07/26	50	51.84	23	51.58	51.10	27	263	10.26%
2023/07/25	41	50.92	7	50.63	51.00	34	258	13.15%
2023/07/24	2	50.30	41	50.59	50.30	-39	257	-15.12%
2023/07/21	32	50.83	13	50.93	50.60	19	262	7.24%
2023/07/20	15	50.99	0	0.00	50.80	15	267	5.60%
2023/07/19	10	51.15	84	51.58	50.80	-74	270	-27.38%
2023/07/18	27	52.37	49	50.97	51.50	-22	274	-8.00%
2023/07/17	9	50.78	30	51.03	51.00	-21	292	-7.18%
2023/07/14	20	52.03	28	51.99	51.80	-8	294	-2.71%
2023/07/13	9	52.44	69	52.94	51.50	-60	295	-20.28%
2023/07/12	53	53.58	28	53.56	53.30	25	290	8.59%
2023/07/11	20	53.00	30	53.54	52.40	-10	279	-3.58%
2023/07/10	140	53.44	57	53.49	53.30	83	270	30.66%	大買/
2023/07/07	20	50.42	11	51.15	50.60	9	261	3.44%
2023/07/06	8	51.41	40	51.77	51.20	-32	266	-12.01%
2023/07/05	14	51.54	54	51.64	51.40	-40	270	-14.78%
2023/07/04	24	53.28	18	52.66	52.30	6	268	2.24%
2023/07/03	0	0.00	52	53.15	52.40	-52	271	-19.19%
2023/06/30	19	53.38	60	53.58	53.10	-41	270	-15.16%
2023/06/29	41	51.87	30	51.96	52.10	11	264	4.16%
2023/06/28	4	56.38	57	56.29	56.20	-53	260	-20.35%
2023/06/27	79	55.72	53	55.15	55.60	26	249	10.42%
2023/06/26	0	0.00	10	54.40	54.40	-10	258	-3.86%
2023/06/21	12	53.96	3	54.23	54.00	9	262	3.42%
2023/06/20	1	54.10	31	54.28	54.20	-30	267	-11.23%
2023/06/19	1	54.60	20	54.88	54.60	-19	272	-6.97%
2023/06/16	5	54.90	33	54.76	54.60	-28	276	-10.14%
2023/06/15	0	0.00	34	55.27	54.90	-34	281	-12.10%
2023/06/14	35	55.75	10	56.14	55.30	25	282	8.84%
2023/06/13	40	54.14	5	54.66	54.70	35	279	12.51%
2023/06/12	5	54.58	33	54.27	54.20	-28	283	-9.88%
2023/06/09	12	55.48	46	55.41	55.40	-34	284	-11.96%
2023/06/08	15	55.51	28	55.66	55.30	-13	293	-4.43%
2023/06/07	16	55.90	17	55.81	55.80	-1	304	-0.33%
2023/06/06	3	55.73	34	55.41	55.10	-31	310	-10.00%
2023/06/05	63	55.57	15	55.42	55.90	48	313	15.33%
2023/06/02	5	54.34	9	54.42	54.10	-4	315	-1.27%
2023/06/01	5	54.02	7	54.06	54.20	-2	320	-0.62%
2023/05/31	11	53.87	15	53.93	53.50	-4	325	-1.23%
2023/05/30	2	53.80	13	53.85	54.00	-11	332	-3.31%
2023/05/29	38	54.22	2	53.90	53.90	36	334	10.75%
2023/05/26	13	54.68	12	54.88	54.20	1	338	0.30%
2023/05/25	9	55.10	12	55.33	55.40	-3	340	-0.88%
2023/05/24	1	55.80	2	55.70	55.70	-1	344	-0.29%
2023/05/23	11	55.38	1	55.70	55.50	10	348	2.87%
2023/05/22	32	55.36	6	55.50	55.60	26	350	7.41%
2023/05/19	18	54.55	9	54.50	54.60	9	352	2.55%
2023/05/18	0	0.00	3	54.47	54.40	-3	356	-0.84%
2023/05/17	9	54.01	3	53.87	53.80	6	361	1.66%
2023/05/16	8	53.58	1	53.80	53.60	7	365	1.91%
2023/05/15	33	53.05	10	53.05	53.30	23	377	6.10%
2023/05/12	52	52.41	56	52.99	53.60	-4	387	-1.03%
2023/05/11	14	55.85	39	56.34	55.60	-25	418	-5.98%
2023/05/10	29	57.03	0	0.00	57.00	29	478	6.06%
2023/05/09	24	56.20	9	56.83	56.00	15	489	3.07%
2023/05/08	22	57.05	5	56.66	57.00	17	492	3.45%
2023/05/05	7	55.81	19	55.72	56.20	-12	494	-2.43%
2023/05/04	4	55.85	42	56.05	56.00	-38	496	-7.65%
2023/05/03	2	56.15	17	56.29	56.20	-15	503	-2.98%
2023/05/02	22	56.14	11	56.57	56.80	11	508	2.16%
2023/04/28	6	55.90	16	56.00	56.00	-10	512	-1.95%
2023/04/27	5	55.46	23	55.44	55.70	-18	513	-3.50%
2023/04/26	58	54.54	29	54.89	55.50	29	515	5.63%
2023/04/25	27	55.53	84	55.66	55.50	-57	512	-11.13%
2023/04/24	26	55.95	35	56.03	56.50	-9	509	-1.77%
2023/04/21	33	56.44	98	56.80	56.30	-65	511	-12.72%
2023/04/20	54	58.61	131	58.33	57.30	-77	506	-15.20%	大賣/
2023/04/19	34	60.36	2	60.30	60.20	32	491	6.51%
2023/04/18	26	60.47	7	60.49	60.30	19	496	3.83%
2023/04/17	47	60.64	2	60.50	60.50	45	496	9.06%
2023/04/14	17	60.25	5	60.30	60.30	12	501	2.39%
2023/04/13	11	60.70	20	60.35	60.40	-9	501	-1.80%
2023/04/12	44	60.63	5	60.78	60.40	39	501	7.78%
2023/04/11	44	60.55	27	60.42	60.40	17	499	3.40%
2023/04/10	77	60.17	26	59.88	60.30	51	498	10.24%
2023/04/07	14	59.79	33	59.85	59.70	-19	493	-3.85%
2023/04/06	38	59.63	6	59.88	59.50	32	495	6.46%
2023/03/31	42	60.24	8	60.00	60.00	34	494	6.87%
2023/03/30	42	59.51	6	60.00	60.00	36	497	7.24%
2023/03/29	3	59.57	8	59.55	59.30	-5	498	-1.00%
2023/03/28	0	0.00	50	60.35	59.60	-50	511	-9.78%
2023/03/27	59	61.35	4	61.28	60.80	55	513	10.72%
2023/03/24	31	60.48	17	60.26	60.30	14	504	2.77%
2023/03/23	18	60.17	15	60.11	60.10	3	507	0.59%
2023/03/22	60	60.09	3	59.90	59.90	57	512	11.11%
2023/03/21	14	59.74	10	59.91	59.80	4	517	0.77%
2023/03/20	29	59.41	28	59.64	59.40	1	531	0.19%
2023/03/17	33	58.18	5	58.58	58.60	28	537	5.21%
2023/03/16	8	58.28	14	58.03	57.10	-6	543	-1.10%
2023/03/15	37	58.63	26	58.63	58.20	11	577	1.90%
2023/03/14	6	56.82	32	56.24	57.00	-26	655	-3.97%
2023/03/13	72	56.43	53	56.67	56.60	19	672	2.83%
2023/03/10	23	58.64	31	58.55	58.20	-8	688	-1.16%
2023/03/09	7	60.44	41	60.60	60.10	-34	698	-4.87%
2023/03/08	19	60.48	25	60.82	61.00	-6	701	-0.86%
2023/03/07	44	60.45	3	60.60	60.80	41	708	5.79%
2023/03/06	65	59.95	0	0.00	59.90	65	721	9.01%
2023/03/03	5	58.90	19	58.69	59.00	-14	736	-1.90%
2023/03/02	20	59.25	24	59.38	58.80	-4	795	-0.50%
2023/03/01	27	59.21	1	59.10	59.20	26	799	3.25%
2023/02/24	2	59.10	74	59.44	59.10	-72	802	-8.98%
2023/02/23	8	60.11	24	60.45	60.00	-16	803	-1.99%
2023/02/22	36	59.41	56	59.52	60.60	-20	809	-2.47%
2023/02/21	10	60.27	17	60.51	60.20	-7	818	-0.85%
2023/02/20	10	61.03	16	61.09	61.20	-6	820	-0.73%
2023/02/17	21	60.96	8	61.11	61.30	13	831	1.56%
2023/02/16	37	60.26	0	0.00	60.60	37	840	4.40%
2023/02/15	19	59.45	71	59.28	59.00	-52	857	-6.07%
2023/02/14	6	60.05	10	60.08	59.90	-4	863	-0.46%
2023/02/13	40	59.66	24	60.96	59.60	16	870	1.84%
2023/02/10	28	62.13	44	62.82	62.00	-16	867	-1.84%
2023/02/09	54	63.26	172	63.30	63.10	-118	862	-13.67%	大賣/鉅額交易
2023/02/08	152	66.11	281	66.40	67.50	-129	832	-15.50%	大買/大賣/鉅額交易
2023/02/07	66	61.36	23	61.53	61.90	43	775	5.55%
2023/02/06	32	60.88	5	60.80	60.50	27	768	3.51%
2023/02/03	5	60.60	30	61.27	60.50	-25	769	-3.25%
2023/02/02	20	62.08	11	62.35	62.00	9	771	1.17%
2023/02/01	11	62.05	47	62.03	62.20	-36	771	-4.67%
2023/01/31	39	61.18	36	60.96	61.80	3	773	0.39%
2023/01/30	55	60.17	9	60.33	60.40	46	778	5.91%
2023/01/17	8	59.16	2	59.15	59.10	6	779	0.77%
2023/01/16	8	58.29	15	58.30	59.00	-7	785	-0.89%
2023/01/13	4	59.00	17	58.96	58.70	-13	790	-1.64%
2023/01/12	12	59.19	30	60.06	59.60	-18	794	-2.27%
2023/01/11	44	61.36	9	61.53	60.30	35	794	4.40%
2023/01/10	5	61.60	24	61.85	62.10	-19	795	-2.39%
2023/01/09	2	62.10	71	62.33	61.70	-69	800	-8.62%
2023/01/06	65	61.24	151	61.59	62.40	-86	798	-10.77%	大賣/
2023/01/05	16	60.59	24	60.56	60.90	-8	808	-0.99%
2023/01/04	31	60.42	65	60.30	60.20	-34	813	-4.18%
2023/01/03	3	58.00	26	58.37	59.60	-23	821	-2.80%
2022/12/30	1	60.50	34	59.78	59.00	-33	823	-4.01%
2022/12/29	14	59.42	9	59.33	59.80	5	824	0.61%
2022/12/28	19	60.23	39	60.39	59.70	-20	832	-2.40%
2022/12/27	17	60.99	6	61.15	61.40	11	833	1.32%
2022/12/26	1	61.10	75	61.29	61.00	-74	840	-8.81%
2022/12/23	71	61.49	36	61.74	62.10	35	841	4.16%
2022/12/22	13	62.38	29	62.73	62.50	-16	841	-1.90%
2022/12/21	44	63.24	4	63.80	62.40	40	849	4.71%
2022/12/20	136	63.73	75	64.81	63.00	61	855	7.13%	大買/
2022/12/19	4	66.10	26	65.91	65.80	-22	863	-2.55%
2022/12/16	31	66.73	29	65.77	66.30	2	877	0.23%
2022/12/15	10	67.30	43	67.60	67.20	-33	884	-3.73%
2022/12/14	61	67.24	28.5	66.83	67.30	32.5	888	3.66%
2022/12/13	47	67.33	29	67.32	66.90	18	909	1.98%
2022/12/12	83	65.79	20	67.14	66.50	63	976	6.45%
2022/12/09	28	65.16	55	66.24	64.80	-27	994	-2.71%
2022/12/08	15	66.27	10	67.41	66.70	5	1,047	0.48%
2022/12/07	48.5	67.56	246	68.23	66.50	-197.5	1,045	-18.89%	大賣/鉅額交易
2022/12/06	370	71.42	106	70.58	70.90	264	1,013	26.05%	大買/大賣/鉅額交易
2022/12/05	27	69.80	107	69.53	68.10	-80	951	-8.41%	大賣/
2022/12/02	126	69.23	57	69.50	69.20	69	948	7.27%	大買/
2022/12/01	100	67.55	50	67.70	67.00	50	934	5.35%
2022/11/30	11	69.46	55	68.67	68.00	-44	930	-4.73%
2022/11/29	7	69.17	149	69.71	69.00	-142	929	-15.28%	大賣/鉅額交易
2022/11/28	50	68.38	63	69.64	70.30	-13	954	-1.36%
2022/11/25	48	67.82	64	67.60	68.00	-16	970	-1.65%
2022/11/24	150	66.10	199	65.78	67.80	-49	951	-5.15%	大買/大賣/
2022/11/23	69	63.04	24	63.47	63.50	45	898	5.01%
2022/11/22	24	62.74	38	62.42	62.70	-14	890	-1.57%
2022/11/21	80	62.75	10	62.64	62.60	70	892	7.85%
2022/11/18	7	61.90	59	62.72	61.90	-52	888	-5.85%
2022/11/17	69	61.45	44	61.89	62.40	25	880	2.84%
2022/11/16	16	60.54	46	60.53	60.20	-30	868	-3.45%
2022/11/15	101	60.75	40	60.91	61.20	61	864	7.05%	大買/
2022/11/14	49	59.68	26	59.59	59.50	23	860	2.67%
2022/11/11	36	60.70	152	60.48	59.40	-116	853	-13.60%	大賣/鉅額交易
2022/11/10	57	59.92	10	60.83	60.70	47	835	5.63%
2022/11/09	50	58.81	10	59.18	59.00	40	827	4.83%
2022/11/08	65	59.40	7	59.39	59.30	58	827	7.01%
2022/11/07	5	58.76	34	58.65	59.00	-29	821	-3.53%
2022/11/04	34	57.57	39	57.62	57.90	-5	823	-0.61%
2022/11/03	18	55.12	26	56.05	56.10	-8	821	-0.97%
2022/11/02	33	54.50	6	54.55	54.20	27	817	3.30%
2022/11/01	12	54.13	27	54.53	54.50	-15	817	-1.83%
2022/10/31	34	53.96	21	54.15	54.40	13	815	1.59%
2022/10/28	28	52.43	58	52.45	52.40	-30	811	-3.70%
2022/10/27	49	53.44	22	53.44	53.40	27	810	3.33%
2022/10/26	49	51.59	50	51.54	52.40	-1	801	-0.12%
2022/10/25	27	50.33	2	50.85	50.30	25	792	3.16%
2022/10/24	39	51.73	1	52.20	51.00	38	789	4.82%
2022/10/21	8	51.20	66	51.26	51.20	-58	784	-7.40%
2022/10/20	13	50.35	29	50.60	51.20	-16	781	-2.05%
2022/10/19	22	51.85	47	52.37	51.60	-25	777	-3.22%
2022/10/18	6	52.50	64	53.19	52.50	-58	774	-7.48%
2022/10/17	59	51.89	81	51.78	53.50	-22	772	-2.85%
2022/10/14	16	53.73	30	53.94	52.70	-14	767	-1.82%
2022/10/13	152	53.28	53	56.29	52.20	99	768	12.88%	大買/
2022/10/12	79	57.06	77	57.35	57.70	2	756	0.26%
2022/10/11	131	58.69	63	59.52	58.50	68	752	9.04%	大買/
2022/10/07	19	62.42	21	62.56	62.30	-2	739	-0.27%
2022/10/06	20	65.47	8	65.13	64.10	12	738	1.63%
2022/10/05	3	64.17	65	66.00	64.30	-62	736	-8.42%
2022/10/04	65	63.92	23	63.87	65.20	42	732	5.74%
2022/10/03	5	62.82	39	62.97	62.10	-34	728	-4.67%
2022/09/30	22	64.13	24	63.86	65.00	-2	724	-0.28%
2022/09/29	56	64.55	13	64.88	64.50	43	726	5.92%
2022/09/28	38	63.41	105	65.71	63.50	-67	724	-9.24%	大賣/
2022/09/27	47	67.01	51	67.56	68.70	-4	712	-0.56%
2022/09/26	147	67.94	41	69.17	66.60	106	705	15.03%	大買/鉅額交易
2022/09/23	46	70.68	80	72.62	70.50	-34	686	-4.95%
2022/09/22	57	72.20	15	73.85	74.50	42	671	6.26%
2022/09/21	36	72.84	40	74.21	72.00	-4	659	-0.61%
2022/09/20	81	73.97	107	73.51	75.00	-26	654	-3.98%	大賣/
2022/09/19	188	76.15	188	76.37	73.90	0	625	0.00%	大買/大賣/
2022/09/16	81	75.50	99	76.00	74.10	-18	552	-3.26%
2022/09/15	71	74.37	120	75.03	76.50	-49	518	-9.45%	大賣/
2022/09/14	43	70.60	16	70.92	71.40	27	464	5.81%
2022/09/13	9	70.96	5	70.84	70.70	4	462	0.86%
2022/09/12	29	73.41	76	72.23	71.20	-47	462	-10.17%
2022/09/08	41	72.05	50	72.08	72.10	-9	442	-2.03%
2022/09/07	49	69.93	55	69.66	70.70	-6	428	-1.40%
2022/09/06	51	72.19	70	72.38	71.30	-19	422	-4.50%
2022/09/05	12	71.98	35	72.45	71.00	-23	404	-5.69%
2022/09/02	9	72.49	96	72.66	72.10	-87	395	-22.01%
2022/09/01	96	70.84	65	70.37	71.90	31	363	8.53%
2022/08/31	3	67.57	15	67.75	67.20	-12	331	-3.62%
2022/08/30	39	66.40	34	66.64	67.80	5	331	1.51%
2022/08/29	1	64.30	21	64.94	64.30	-20	330	-6.05%
2022/08/26	33	67.62	9	68.04	67.20	24	326	7.36%
2022/08/25	26	66.40	7	66.29	66.10	19	321	5.92%
2022/08/24	9	66.63	12	66.19	66.00	-3	319	-0.94%
2022/08/23	7	66.89	13	66.93	66.90	-6	318	-1.89%
2022/08/22	10	67.39	4	67.65	67.60	6	320	1.87%
2022/08/19	39	66.62	5	66.96	67.50	34	321	10.58%
2022/08/18	8	65.61	10	65.73	65.80	-2	313	-0.64%
2022/08/17	15	65.65	5	65.72	65.60	10	311	3.21%
2022/08/16	8	66.79	16	66.73	65.60	-8	309	-2.59%
2022/08/15	39	65.02	34	64.75	66.00	5	304	1.64%
2022/08/12	12	64.33	5	64.32	63.70	7	297	2.35%
2022/08/11	5	63.82	40	63.90	64.40	-35	297	-11.77%
2022/08/10	21	61.62	21	63.08	63.90	0	292	0.00%
2022/08/09	6	60.93	5	60.76	60.70	1	291	0.34%
2022/08/08	6	59.93	33	59.56	60.00	-27	297	-9.08%
2022/08/05	20	62.12	8	61.93	61.50	12	292	4.10%
2022/08/04	6	60.35	15	61.05	61.10	-9	293	-3.07%
2022/08/03	0	0.00	13	62.72	62.10	-13	296	-4.39%
2022/08/02	0	0.00	11	63.56	62.90	-11	296	-3.71%
2022/08/01	1	64.10	2	64.55	64.30	-1	297	-0.34%
2022/07/29	22	64.55	4	64.50	64.50	18	297	6.05%
2022/07/28	10	64.24	5	63.98	64.40	5	298	1.68%
2022/07/27	29	63.75	11	63.45	64.40	18	297	6.05%
2022/07/26	7	63.06	6	63.12	63.70	1	292	0.34%
2022/07/25	4	64.75	10	64.03	63.80	-6	291	-2.06%
2022/07/22	6	63.52	3	63.90	64.00	3	289	1.03%
2022/07/21	6	64.40	1	64.10	64.20	5	293	1.71%
2022/07/20	40	63.58	19	63.65	64.10	21	289	7.24%
2022/07/19	28	62.92	18	63.37	62.80	10	284	3.51%
2022/07/18	16	60.98	17	61.22	62.10	-1	277	-0.36%
2022/07/15	12	57.01	10	56.81	57.40	2	276	0.72%
2022/07/14	10	55.50	9	54.92	56.10	1	283	0.35%
2022/07/13	3	54.97	12	55.73	54.80	-9	281	-3.20%
2022/07/12	8	54.98	44	55.61	55.10	-36	282	-12.73%
2022/07/11	2	56.70	19	57.24	57.50	-17	288	-5.90%
2022/07/08	6	56.45	47	56.64	57.30	-41	289	-14.18%
2022/07/07	28	54.88	18	54.72	55.10	10	286	3.49%
2022/07/06	3	53.80	21	53.72	53.70	-18	290	-6.19%
2022/07/05	12	53.16	27	53.10	54.20	-15	291	-5.15%
2022/07/04	58	52.06	23	52.31	52.30	35	292	11.98%
2022/07/01	12	52.70	26	52.43	52.00	-14	294	-4.75%
2022/06/30	20	52.57	32	53.02	52.60	-12	294	-4.08%
2022/06/29	7	53.97	33	54.09	54.50	-26	295	-8.81%
2022/06/28	14	54.38	57	54.44	55.00	-43	297	-14.48%
2022/06/27	24	54.48	44	54.91	55.10	-20	295	-6.76%
2022/06/24	23	55.95	9	56.22	55.30	14	296	4.72%
2022/06/23	49	56.42	24	56.72	56.50	25	302	8.26%
2022/06/22	71	58.59	52	59.93	57.50	19	312	6.07%
2022/06/21	33	62.80	12	63.37	63.50	21	310	6.77%
2022/06/20	36	63.59	41	65.00	62.00	-5	319	-1.57%
2022/06/17	15	65.11	12	65.26	66.80	3	324	0.92%
2022/06/16	4	66.10	47	66.93	66.40	-43	334	-12.84%
2022/06/15	36	66.88	31	66.67	68.10	5	355	1.41%
2022/06/14	3	66.53	23	66.72	67.70	-20	353	-5.66%
2022/06/13	5	67.52	32	67.67	67.20	-27	358	-7.53%
2022/06/10	11	70.60	20	69.58	69.00	-9	364	-2.47%
2022/06/09	8	71.29	21	70.70	69.90	-13	366	-3.55%
2022/06/08	9	71.97	19	72.50	71.50	-10	363	-2.75%
2022/06/07	8	70.56	39	70.22	71.10	-31	362	-8.56%
2022/06/06	0	0.00	6	69.20	69.40	-6	355	-1.69%
2022/06/02	0	0.00	13	69.18	69.10	-13	359	-3.61%
2022/06/01	5	69.26	10	69.33	69.30	-5	363	-1.38%
2022/05/31	1	68.70	1	69.00	69.00	0	366	0.00%
2022/05/30	12	68.98	7	68.74	69.10	5	369	1.35%
2022/05/27	0	0.00	13	67.87	67.90	-13	371	-3.50%
2022/05/26	1	68.10	3	68.40	67.80	-2	375	-0.53%
2022/05/25	6	68.32	5	68.10	68.10	1	379	0.26%
2022/05/24	0	0.00	13	67.79	67.50	-13	397	-3.27%
2022/05/23	0	0.00	8	67.69	67.70	-8	401	-1.99%
2022/05/20	8	67.20	5	67.56	67.40	3	404	0.74%
2022/05/19	17	66.09	7	66.09	66.30	10	407	2.46%
2022/05/18	17	64.84	8	65.23	65.80	9	406	2.22%
2022/05/17	48	63.23	15	63.85	63.70	33	404	8.16%
2022/05/16	14	64.46	19	65.83	64.30	-5	398	-1.26%
2022/05/13	5	66.66	11	66.56	66.10	-6	393	-1.53%
2022/05/12	8	66.73	32	67.20	66.50	-24	395	-6.07%
2022/05/11	35	67.46	22	67.33	67.50	13	396	3.28%
2022/05/10	20	66.13	16	65.07	66.30	4	403	0.99%
2022/05/09	9	66.20	29	66.34	66.40	-20	407	-4.91%
2022/05/06	9	66.41	12	66.35	66.80	-3	413	-0.73%
2022/05/05	7	67.67	46	67.56	67.60	-39	420	-9.27%
2022/05/04	26	67.82	14	67.54	67.40	12	418	2.86%
2022/05/03	0	0.00	8	66.95	67.20	-8	418	-1.91%
2022/04/29	8	66.59	22	66.63	67.20	-14	419	-3.33%
2022/04/28	5	66.20	11	66.34	66.10	-6	419	-1.43%
2022/04/27	31	65.98	33	66.11	66.10	-2	419	-0.48%
2022/04/26	9	68.32	19	68.13	67.70	-10	412	-2.42%
2022/04/25	5	68.16	24	68.48	68.10	-19	412	-4.60%
2022/04/22	2	69.30	6	69.78	70.00	-4	411	-0.97%
2022/04/21	7	71.24	6	71.43	70.00	1	412	0.24%
2022/04/20	43	69.53	49	70.32	71.70	-6	408	-1.47%
2022/04/19	10	67.46	1	67.60	67.60	9	398	2.26%
2022/04/18	16	65.91	15	66.99	67.20	1	398	0.25%
2022/04/15	10	66.97	16	69.64	66.60	-6	395	-1.52%
2022/04/14	0	0.00	31	69.97	70.40	-31	386	-8.02%
2022/04/13	6	69.80	29	69.94	70.30	-23	381	-6.02%
2022/04/12	0	0.00	36	70.36	70.10	-36	383	-9.39%
2022/04/11	2	73.00	5	71.80	71.50	-3	375	-0.80%
2022/04/08	47	71.44	0	0.00	71.40	47	373	12.60%
2022/04/07	5	71.58	4	71.55	70.80	1	371	0.27%
2022/04/06	7	72.00	16	71.93	71.90	-9	368	-2.44%
2022/04/01	56	72.30	13	72.88	72.20	43	365	11.77%
2022/03/31	50	71.80	7	71.54	71.80	43	359	11.96%
2022/03/30	35	71.59	3	72.70	71.40	32	356	8.97%
2022/03/29	5	71.74	17	72.31	71.80	-12	356	-3.37%
2022/03/28	73	70.87	7	71.66	72.20	66	358	18.42%
2022/03/25	30	69.93	31	71.53	69.80	-1	348	-0.29%
2022/03/24	64	70.77	26	70.98	71.40	38	336	11.28%
2022/03/23	28	69.65	18	69.67	69.80	10	328	3.04%
2022/03/22	69	67.59	2	68.10	67.80	67	316	21.15%
2022/03/21	23	67.20	8	68.02	66.70	15	307	4.87%
2022/03/18	57	65.52	28	66.45	66.70	29	302	9.58%
2022/03/17	40	63.63	1	63.80	63.80	39	285	13.68%
2022/03/16	17	63.27	24	63.81	63.10	-7	288	-2.42%
2022/03/15	26	63.22	6	62.95	62.90	20	309	6.46%
2022/03/14	43	61.81	12	63.09	63.30	31	341	9.09%
2022/03/11	27	60.06	3	60.07	60.30	24	361	6.65%
2022/03/10	17	60.43	15	60.49	60.00	2	360	0.55%
2022/03/09	43	59.57	3	58.87	59.90	40	360	11.08%
2022/03/08	8	59.51	26	59.78	59.50	-18	361	-4.98%
2022/03/07	8	59.75	43	59.82	59.70	-35	357	-9.79%
2022/03/04	8	61.49	39	61.84	61.30	-31	352	-8.79%
2022/03/03	28	63.22	17	62.75	62.50	11	350	3.13%
2022/03/02	25	62.72	20	62.97	62.90	5	351	1.42%
2022/03/01	30	63.56	22	63.61	63.50	8	346	2.31%
2022/02/25	47	62.57	7	62.71	63.00	40	340	11.76%
2022/02/24	58	63.20	44	63.55	61.60	14	336	4.17%
2022/02/23	35	62.60	10	62.81	62.80	25	318	7.86%
2022/02/22	6	62.30	13	62.92	62.00	-7	316	-2.21%
2022/02/21	22	63.16	0	0.00	63.40	22	317	6.93%
2022/02/18	30	61.66	1	62.40	62.40	29	315	9.20%
2022/02/17	34	61.24	1	61.40	61.40	33	331	9.96%
2022/02/16	14	60.95	3	60.93	61.10	11	345	3.18%
2022/02/15	17	61.92	25	61.18	60.40	-8	345	-2.31%
2022/02/14	20	61.24	10	61.21	61.20	10	347	2.87%
2022/02/11	43	61.61	0	0.00	62.00	43	353	12.16%
2022/02/10	15	62.03	25	62.90	61.50	-10	350	-2.85%
2022/02/09	24	62.67	14	63.14	62.60	10	339	2.95%
2022/02/08	21	62.35	24	62.56	62.90	-3	337	-0.89%
2022/02/07	55	60.13	33	60.85	61.50	22	330	6.65%
2022/01/26	17	58.23	5	57.72	57.50	12	322	3.72%
2022/01/25	8	58.09	13	57.96	57.50	-5	323	-1.54%
2022/01/24	24	57.94	14	57.11	58.20	10	327	3.05%
2022/01/21	0	0.00	3	58.07	57.80	-3	326	-0.92%
2022/01/20	3	57.50	10	58.01	58.50	-7	325	-2.15%
2022/01/19	5	57.94	2	58.00	58.00	3	326	0.92%
2022/01/18	12	59.29	9	58.60	58.90	3	328	0.91%
2022/01/17	10	58.57	5	58.76	58.80	5	328	1.52%
2022/01/14	9	57.23	24	57.12	57.60	-15	330	-4.54%
2022/01/13	10	58.00	0	0.00	58.00	10	330	3.03%
2022/01/12	10	58.09	12	58.00	58.20	-2	331	-0.60%
2022/01/11	5	58.38	34	58.23	58.20	-29	331	-8.75%
2022/01/10	22	58.96	9	58.54	58.80	13	331	3.92%
2022/01/07	6	58.27	14	59.46	58.00	-8	333	-2.40%
2022/01/06	9	59.20	1	59.60	59.20	8	330	2.42%
2022/01/05	10	59.84	11	60.50	59.20	-1	331	-0.30%
2022/01/04	1	59.60	6	59.60	59.60	-5	329	-1.52%
2022/01/03	14	59.43	4	59.15	59.60	10	327	3.05%
2021/12/30	2	59.70	5	60.06	59.40	-3	332	-0.90%
2021/12/29	34	59.46	0	0.00	60.00	34	333	10.21%
2021/12/28	3	58.93	0	0.00	58.70	3	331	0.90%
2021/12/27	0	0.00	3	58.97	59.10	-3	335	-0.89%
2021/12/24	4	59.15	6	59.60	58.90	-2	340	-0.59%
2021/12/23	6	60.27	31	61.57	59.70	-25	341	-7.32%
2021/12/22	45	59.96	30	60.10	60.30	15	339	4.41%
2021/12/21	4	57.95	1	57.50	58.00	3	333	0.90%
2021/12/20	6	57.23	11	58.01	57.70	-5	333	-1.50%
2021/12/17	9	56.14	1	57.20	56.10	8	336	2.38%
2021/12/16	2	56.70	16	57.64	56.70	-14	344	-4.07%
2021/12/15	3	57.10	6	57.62	57.80	-3	346	-0.87%
2021/12/14	17	57.68	33	58.34	57.30	-16	345	-4.63%
2021/12/13	9	60.20	66	61.55	60.20	-57	338	-16.82%
2021/12/10	48	61.35	47	61.60	61.80	1	333	0.30%
2021/12/09	46	62.01	50.1	62.66	61.60	-4.1	325	-1.26%
2021/12/08	54	62.43	146	62.41	61.30	-92	298	-30.83%	大賣/
2021/12/07	90	59.16	96	59.93	62.00	-6	262	-2.29%
2021/12/06	0	0.00	15	56.21	57.00	-15	238	-6.28%
2021/12/03	1	56.70	16	56.92	56.70	-15	240	-6.25%
2021/12/02	37	56.14	36	56.91	56.50	1	241	0.41%
2021/12/01	6	55.45	11	55.27	55.40	-5	239	-2.08%
2021/11/30	22	54.75	4	54.95	54.90	18	241	7.46%
2021/11/29	34	52.45	18	52.58	52.80	16	243	6.58%
2021/11/26	51	52.76	17	53.25	52.80	34	245	13.87%
2021/11/25	6	54.87	6	54.87	54.60	0	249	0.00%
2021/11/24	17	54.82	9	54.92	54.60	8	251	3.18%
2021/11/23	7	54.94	23	55.58	55.00	-16	255	-6.26%
2021/11/22	19	55.77	6	55.93	56.00	13	260	4.98%
2021/11/19	27	55.23	7	55.54	54.80	20	265	7.54%
2021/11/18	0	0.00	36	55.08	54.90	-36	269	-13.37%
2021/11/17	19	55.94	24	56.13	55.70	-5	270	-1.85%
2021/11/16	71	57.59	57	56.99	56.10	14	270	5.17%
2021/11/15	53	55.56	85	57.37	58.20	-32	257	-12.42%
2021/11/12	8	53.18	20	53.85	53.10	-12	249	-4.80%
2021/11/11	19	54.41	31	54.80	53.70	-12	253	-4.74%
2021/11/10	26	53.45	21.3	54.12	54.20	4.7	254	1.84%
2021/11/09	18	51.73	3.1	51.67	51.70	14.9	252	5.92%
2021/11/08	23	50.12	6	50.52	50.90	17	257	6.59%
2021/11/05	43	49.37	37	49.10	49.65	6	271	2.21%
2021/11/04	12	50.84	30	50.88	50.40	-18	271	-6.63%
2021/11/03	41	49.64	1	50.40	50.40	40	273	14.61%
2021/11/02	16	50.25	26	51.30	49.60	-10	275	-3.64%
2021/11/01	40	49.78	22	50.86	51.30	18	277	6.49%
2021/10/29	9	48.61	3	48.95	48.50	6	274	2.18%
2021/10/28	5	48.20	2	48.45	48.05	3	276	1.09%
2021/10/27	21	48.12	0	0.00	48.25	21	279	7.52%
2021/10/26	9	48.60	35	48.05	47.90	-26	280	-9.27%
2021/10/25	9	47.49	8	47.84	48.15	1	282	0.35%
2021/10/22	14	46.81	11	47.02	47.50	3	293	1.02%
2021/10/21	5	45.41	7	46.16	45.40	-2	296	-0.67%
2021/10/20	6	45.61	8	46.00	45.90	-2	301	-0.66%
2021/10/19	18	44.82	6	45.30	44.60	12	309	3.88%
2021/10/18	5	44.94	4	44.75	44.25	1	312	0.32%
2021/10/15	18	44.72	4	45.04	45.00	14	319	4.39%
2021/10/14	10	42.98	15	42.68	43.00	-5	327	-1.53%
2021/10/13	5	42.59	10	43.00	42.70	-5	343	-1.46%
2021/10/12	20	43.40	0	0.00	43.70	20	361	5.53%
2021/10/08	12	44.48	14	44.88	44.40	-2	369	-0.54%
2021/10/07	9	44.39	36	45.49	44.90	-27	398	-6.77%
2021/10/06	12	42.58	19	42.82	42.45	-7	426	-1.64%
2021/10/05	34	42.84	4	42.23	43.55	30	434	6.90%
2021/10/04	21	43.17	33	44.56	43.00	-12	435	-2.76%
2021/10/01	7	45.80	72	46.46	45.75	-65	438	-14.83%
2021/09/30	26	47.88	8	47.91	48.10	18	436	4.12%
2021/09/29	4	49.14	5	48.98	48.70	-1	441	-0.23%
2021/09/28	3	49.78	2	50.10	49.80	1	440	0.23%
2021/09/27	3	50.30	0	0.00	50.30	3	442	0.68%
2021/09/24	0	0.00	10	51.35	51.10	-10	447	-2.23%
2021/09/23	57	51.01	50	52.03	50.60	7	448	1.56%
2021/09/22	1	48.90	4	49.83	49.50	-3	444	-0.68%
2021/09/17	0	0.00	7	50.11	50.40	-7	445	-1.57%
2021/09/16	12	50.88	20	50.59	50.60	-8	450	-1.78%
2021/09/15	24	50.28	3	50.60	50.60	21	451	4.65%
2021/09/14	0	0.00	6	52.12	51.10	-6	452	-1.33%
2021/09/13	0	0.00	21	52.69	52.50	-21	453	-4.63%
2021/09/10	5	53.00	17	54.22	53.00	-12	459	-2.61%
2021/09/09	11	51.89	8	53.03	52.90	3	463	0.65%
2021/09/08	7	50.21	2	50.60	50.10	5	463	1.08%
2021/09/07	22	51.10	11	50.53	51.00	11	466	2.36%
2021/09/06	1	52.10	59	53.23	52.20	-58	465	-12.47%
2021/09/03	6	55.22	19	54.77	54.40	-13	472	-2.75%
2021/09/02	14	55.00	34	56.09	54.90	-20	474	-4.22%
2021/09/01	7	55.81	12	55.58	56.20	-5	475	-1.05%
2021/08/31	19	54.79	58	55.39	54.70	-39	473	-8.23%
2021/08/30	2	53.50	31	54.08	54.00	-29	474	-6.11%
2021/08/27	70	53.10	18	53.53	53.00	52	476	10.91%
2021/08/26	37	53.08	9	52.88	53.20	28	477	5.86%
2021/08/25	46	53.89	7	53.83	54.20	39	477	8.17%
2021/08/24	38	51.50	7	52.00	51.90	31	476	6.50%
2021/08/23	35	51.93	2	51.65	52.50	33	486	6.78%
2021/08/20	8	49.29	9	50.37	50.40	-1	493	-0.20%
2021/08/19	7	51.27	38	52.43	49.90	-31	497	-6.23%
2021/08/18	42	50.06	23	49.15	52.30	19	495	3.83%
2021/08/17	13	49.64	4	49.65	48.35	9	493	1.82%
2021/08/16	11	50.95	16	51.23	51.00	-5	492	-1.02%
2021/08/13	2	53.00	41	53.45	53.50	-39	489	-7.97%
2021/08/12	19	52.82	25	52.79	53.00	-6	486	-1.23%
2021/08/11	49	52.55	109	53.08	52.50	-60	484	-12.38%	大賣/
2021/08/10	16	55.88	39	55.87	55.90	-23	480	-4.79%
2021/08/09	7	57.44	47	57.47	57.00	-40	489	-8.17%
2021/08/06	2	58.50	34	58.78	58.50	-32	497	-6.43%
2021/08/05	33	60.19	42	59.70	59.20	-9	509	-1.77%
2021/08/04	3	59.17	17	59.11	58.70	-14	534	-2.62%
2021/08/03	7	59.79	17	59.52	59.50	-10	564	-1.77%
2021/08/02	6	59.83	30	59.73	59.90	-24	573	-4.18%
2021/07/30	26	60.97	1	62.40	60.40	25	585	4.27%
2021/07/29	16	60.46	11	60.39	60.70	5	592	0.84%
2021/07/28	59	59.37	66	59.25	60.40	-7	603	-1.16%
2021/07/27	7	62.11	33	63.37	62.10	-26	627	-4.14%
2021/07/26	24	64.36	5	64.50	64.90	19	649	2.93%
2021/07/23	20	63.38	34	63.76	63.50	-14	662	-2.11%
2021/07/22	64	62.94	1	63.70	62.50	63	670	9.39%
2021/07/21	25	62.90	27	64.19	62.20	-2	680	-0.29%
2021/07/20	71	64.71	12	64.52	64.00	59	713	8.27%
2021/07/19	52	67.05	63	66.47	65.50	-11	716	-1.54%
2021/07/16	52	65.69	59	66.16	66.20	-7	724	-0.97%
2021/07/15	36	64.40	15	64.77	64.70	21	727	2.89%
2021/07/14	76	65.08	144	66.12	65.00	-68	757	-8.98%	大賣/
2021/07/13	80	65.98	91	64.75	66.00	-11	765	-1.44%
2021/07/12	29	58.41	35	58.30	60.00	-6	769	-0.78%
2021/07/09	21	56.20	3	56.60	56.70	18	781	2.30%
2021/07/08	21	55.77	29	56.38	55.70	-8	828	-0.97%
2021/07/07	14	57.27	26	56.79	57.00	-12	880	-1.36%
2021/07/06	1	57.10	31	58.14	57.10	-30	939	-3.19%
2021/07/05	26	59.12	7	59.33	59.50	19	1,014	1.87%
2021/07/02	2	57.90	15	58.68	58.00	-13	1,089	-1.19%
2021/07/01	41	58.64	53	58.55	58.50	-12	1,268	-0.95%
2021/06/30	6	57.27	6	57.60	56.90	0	1,332	0.00%
2021/06/29	5	58.96	49	59.02	58.40	-44	1,364	-3.22%
2021/06/28	5	59.86	25	60.43	60.00	-20	1,422	-1.41%
2021/06/25	1	61.90	40	61.47	60.90	-39	1,430	-2.73%
2021/06/24	0	0.00	11	60.51	60.50	-11	1,450	-0.76%
2021/06/23	0	0.00	13	60.76	60.10	-13	1,506	-0.86%
2021/06/22	2	60.25	16	60.41	60.00	-14	1,519	-0.92%
2021/06/21	9	60.62	3	60.73	60.00	6	1,533	0.39%
2021/06/18	9	62.77	57	63.42	62.40	-48	1,567	-3.06%
2021/06/17	22	63.33	3	64.07	63.80	19	1,679	1.13%
2021/06/16	15	63.75	20	63.42	62.50	-5	1,745	-0.29%
2021/06/15	16	64.10	7	64.53	64.10	9	1,746	0.52%
2021/06/11	6	65.93	40	64.89	63.90	-34	1,762	-1.93%
2021/06/10	12	66.15	8	65.83	65.90	4	1,755	0.23%
2021/06/09	16	64.40	6	65.53	65.50	10	1,753	0.57%
2021/06/08	4	66.53	9	67.64	65.50	-5	1,754	-0.29%
2021/06/07	26	65.66	13	67.01	66.70	13	1,760	0.74%
2021/06/04	9	65.47	2	65.60	64.90	7	1,774	0.39%
2021/06/03	26	66.92	3	66.83	65.80	23	1,773	1.30%
2021/06/02	41	65.41	22	66.70	65.00	19	1,770	1.07%
2021/06/01	5	67.92	13	68.18	67.30	-8	1,768	-0.45%
2021/05/31	27	67.63	34	67.60	67.80	-7	1,764	-0.40%
2021/05/28	4	64.88	38	64.46	65.50	-34	1,754	-1.94%
2021/05/27	20	60.64	9	61.77	61.80	11	1,745	0.63%
2021/05/26	6	60.27	0	0.00	60.10	6	1,740	0.34%
2021/05/25	4	60.40	40	60.54	60.00	-36	1,741	-2.07%
2021/05/24	8	58.05	7	58.61	59.10	1	1,743	0.06%
2021/05/21	31	57.03	17	56.36	57.60	14	1,750	0.80%
2021/05/20	50	55.21	3	54.97	55.60	47	1,762	2.67%
2021/05/19	45	54.92	54	54.27	55.20	-9	1,772	-0.51%
2021/05/18	60	52.14	72	51.61	53.50	-12	1,772	-0.68%
2021/05/17	99	50.88	37	49.96	48.70	62	1,765	3.51%
2021/05/14	34	55.65	130	55.10	54.10	-96	1,755	-5.47%	大賣/
2021/05/13	151	54.17	36	53.79	54.50	115	1,745	6.59%	大買/鉅額交易
2021/05/12	185	56.70	149	56.51	54.50	36	1,735	2.07%	大買/大賣/
2021/05/11	117	60.54	96	61.37	59.00	21	1,710	1.23%	大買/
2021/05/10	15	65.02	58	65.51	65.40	-43	1,688	-2.55%
2021/05/07	124	64.46	30	64.39	65.20	94	1,686	5.57%	大買/
2021/05/06	95	61.69	43	62.01	61.30	52	1,676	3.10%
2021/05/05	75	63.62	26	64.27	62.10	49	1,669	2.94%
2021/05/04	210	63.36	90	65.12	63.20	120	1,664	7.21%	大買/鉅額交易
2021/05/03	41	67.91	175	69.30	67.90	-134	1,640	-8.17%	大賣/鉅額交易
2021/04/29	187	72.36	61	73.44	72.30	126	1,627	7.74%	大買/鉅額交易
2021/04/28	24	72.90	44	73.77	72.70	-20	1,626	-1.23%
2021/04/27	44	75.40	17	75.43	75.00	27	1,638	1.65%
2021/04/26	117	76.97	195	76.83	75.50	-78	1,635	-4.77%	大買/大賣/
2021/04/23	70	73.60	62	73.16	73.20	8	1,606	0.50%
2021/04/22	63	73.07	21	74.54	72.40	42	1,614	2.60%
2021/04/21	74	76.10	135	76.09	75.80	-61	1,609	-3.79%	大賣/
2021/04/20	123	75.22	75	75.74	76.00	48	1,594	3.01%	大買/
2021/04/19	161	73.93	159	73.70	73.40	2	1,572	0.13%	大買/大賣/
2021/04/16	103	73.11	244	72.40	72.10	-141	1,545	-9.12%	大買/大賣/鉅額交易
2021/04/15	49	70.93	152	70.85	70.30	-103	1,525	-6.75%	大賣/鉅額交易
2021/04/14	319	68.39	137	69.69	71.20	182	1,519	11.98%	大買/大賣/鉅額交易
2021/04/13	175	72.97	168	73.61	70.10	7	1,514	0.46%	大買/大賣/
2021/04/12	147	77.61	153	77.81	76.20	-6	1,485	-0.40%	大買/大賣/
2021/04/09	154	75.16	173	75.58	77.00	-19	1,457	-1.30%	大買/大賣/
2021/04/08	166	73.19	168	73.85	74.50	-2	1,393	-0.14%	大買/大賣/
2021/04/07	250	73.13	261	73.47	70.50	-11	1,324	-0.83%	大買/大賣/
2021/04/06	107	67.50	95	67.93	70.20	12	1,154	1.04%	大買/
2021/04/01	73	64.82	103	64.55	63.90	-30	1,094	-2.74%	大賣/
2021/03/31	181	64.16	138	64.24	63.70	43	1,089	3.95%	大買/大賣/
2021/03/30	15	62.35	23	61.97	62.80	-8	1,039	-0.77%
2021/03/29	36	62.40	35	62.83	62.00	1	1,054	0.09%
2021/03/26	98	63.09	93	63.65	62.50	5	1,058	0.47%
2021/03/25	34	61.13	34	61.64	60.40	0	1,018	0.00%
2021/03/24	26	61.87	27	62.40	61.00	-1	1,035	-0.10%
2021/03/23	76	61.82	103	62.25	62.70	-27	1,043	-2.59%	大賣/
2021/03/22	270	62.57	272	63.06	62.80	-2	1,084	-0.18%	大買/大賣/
2021/03/19	84	57.28	108.1	57.69	59.40	-24.1	1,050	-2.29%	大賣/
2021/03/18	38	54.05	6	54.00	54.00	32	1,039	3.08%
2021/03/17	49	54.92	32	54.66	54.50	17	1,121	1.52%
2021/03/16	6	52.65	6	52.67	52.30	0	1,133	0.00%
2021/03/15	8	52.41	6	52.70	52.70	2	1,172	0.17%
2021/03/12	4	53.75	2	53.60	53.40	2	1,236	0.16%
2021/03/11	6	53.87	4	54.00	54.50	2	1,319	0.15%
2021/03/10	2	53.35	7	54.19	54.20	-5	1,367	-0.37%
2021/03/09	1	50.90	1	49.80	50.90	0	1,389	0.00%
2021/03/08	1	50.50	1	51.00	50.30	0	1,422	0.00%
2021/03/05	4	50.08	0	0.00	50.00	4	1,477	0.27%
2021/03/04	2	51.00	1	51.50	50.60	1	1,569	0.06%
2021/03/03	3	50.65	0	0.00	51.40	3	1,673	0.18%
2021/02/25	1	51.80	1	52.50	52.60	0	1,902	0.00%
2021/02/24	6	52.50	0	0.00	52.00	6	1,918	0.31%
2021/02/23	2	54.60	0	0.00	54.00	2	1,943	0.10%
2021/02/22	0	0.00	40	56.51	56.40	-40	2,025	-1.98%
2021/02/19	2	54.80	19	54.66	55.60	-17	2,040	-0.83%
2021/02/18	4	50.68	1	50.70	50.70	3	2,078	0.14%
2021/02/17	1	51.10	1	51.80	51.10	0	2,147	0.00%
2021/02/05	0	0.00	8	51.46	51.00	-8	2,199	-0.36%
2021/02/04	4	51.53	9	51.59	52.00	-5	2,251	-0.22%
2021/02/03	26	52.34	4	51.10	51.00	22	2,300	0.96%
2021/02/02	11	51.08	17	51.65	52.50	-6	2,394	-0.25%
2021/02/01	58	49.59	2	50.65	51.00	56	2,449	2.29%
2021/01/29	6	51.97	0	0.00	50.10	6	2,510	0.24%
2021/01/28	0	0.00	1	52.00	52.40	-1	2,636	-0.04%
2021/01/26	4	53.20	41	53.87	53.00	-37	2,735	-1.35%
2021/01/25	1	53.70	65	54.12	53.70	-64	2,862	-2.24%
2021/01/22	58	53.06	37	51.86	54.40	21	2,995	0.70%
2021/01/21	34	52.21	9	51.30	51.00	25	2,999	0.83%
2021/01/20	25	51.77	55	53.56	50.60	-30	2,998	-1.00%
2021/01/19	3	57.23	84	57.38	56.10	-81	2,985	-2.71%
2021/01/18	29	56.73	3	57.13	58.00	26	3,007	0.86%
2021/01/15	7	59.49	77	58.69	57.00	-70	3,010	-2.32%
2021/01/14	28	56.44	27	56.79	58.00	1	3,015	0.03%
2021/01/13	43	58.64	7	58.16	58.00	36	3,021	1.19%
2021/01/12	8	58.43	53	59.13	57.50	-45	3,051	-1.47%
2021/01/11	72	60.46	42	60.27	60.80	30	3,135	0.96%
2021/01/08	3	59.80	37	59.76	59.60	-34	3,176	-1.07%
2021/01/07	103	60.84	0	0.00	60.50	103	3,259	3.16%	大買/鉅額交易
2021/01/06	40	60.38	47	62.81	59.00	-7	3,291	-0.21%
2021/01/05	4	64.55	27	64.21	64.10	-23	3,254	-0.71%
2021/01/04	6	62.98	17	63.62	63.20	-11	3,241	-0.34%
2020/12/31	1	60.10	18	60.01	60.30	-17	3,244	-0.52%
2020/12/30	16	58.19	3	57.80	58.60	13	3,255	0.40%
2020/12/29	23	57.91	27	58.23	57.60	-4	3,315	-0.12%
2020/12/28	3	58.87	41	58.94	58.60	-38	3,342	-1.14%
2020/12/25	31	61.02	119	59.83	59.10	-88	3,348	-2.63%	大賣/
2020/12/24	3	58.20	28	58.64	58.00	-25	3,371	-0.74%
2020/12/23	194	57.97	0	0.00	58.50	194	3,410	5.69%	大買/鉅額交易
2020/12/22	119	57.70	9	59.34	56.30	110	3,406	3.23%	大買/鉅額交易
2020/12/21	5	60.62	61	61.21	59.80	-56	3,448	-1.62%
2020/12/18	33	59.11	36	59.03	61.60	-3	3,471	-0.09%
2020/12/17	6	59.83	66	59.69	59.40	-60	3,444	-1.74%
2020/12/16	92	59.99	30	59.08	59.40	62	3,430	1.81%
2020/12/15	25	61.35	104	64.66	61.40	-79	3,348	-2.36%	大賣/
2020/12/14	9	67.46	34	65.41	66.90	-25	3,266	-0.77%
2020/12/11	63	63.47	48	65.15	65.80	15	3,213	0.47%
2020/12/10	83	62.17	50	61.60	62.30	33	3,124	1.06%
2020/12/09	50	62.09	27	61.94	61.80	23	3,094	0.74%
2020/12/08	87	60.98	9	60.88	62.40	78	3,053	2.55%
2020/12/07	15	58.92	20	59.18	59.00	-5	2,987	-0.17%
2020/12/04	77	57.01	9	57.42	56.80	68	2,900	2.34%
2020/12/03	15	54.70	0	0.00	55.00	15	2,844	0.53%
2020/12/02	6	56.88	9	56.72	56.30	-3	2,800	-0.11%
2020/12/01	29	56.08	52	56.88	58.00	-23	2,765	-0.83%
2020/11/30	102	56.03	37	56.75	57.80	65	2,708	2.40%	大買/
2020/11/27	49	53.91	161	54.22	53.00	-112	2,612	-4.29%	大賣/鉅額交易
2020/11/26	57	54.31	280	53.47	56.10	-223	2,521	-8.84%	大賣/鉅額交易
2020/11/25	170	49.47	17	48.46	51.00	153	2,380	6.43%	大買/鉅額交易
2020/11/24	46	47.87	8	47.93	47.70	38	2,302	1.65%
2020/11/23	124	48.03	40	47.96	47.75	84	2,290	3.67%	大買/
2020/11/20	92	48.37	12	47.77	48.10	80	2,282	3.51%
2020/11/19	6	49.35	243	49.71	48.50	-237	2,247	-10.54%	大賣/鉅額交易
2020/11/18	175	48.15	0	0.00	48.10	175	2,155	8.12%	大買/鉅額交易
2020/11/17	68	47.44	8	47.31	48.05	60	2,127	2.82%
2020/11/16	0	0.00	76	47.49	48.10	-76	2,077	-3.66%
2020/11/13	19	44.98	8	44.47	45.05	11	2,002	0.55%
2020/11/12	39	48.50	53	47.99	46.60	-14	1,946	-0.72%
2020/11/11	25	46.24	9	48.14	48.50	16	1,891	0.85%
2020/11/10	36	47.55	33	47.40	47.05	3	1,841	0.16%
2020/11/09	12	44.74	11	45.26	45.55	1	1,744	0.06%
2020/11/06	29	44.89	30	45.35	44.55	-1	1,686	-0.06%
2020/11/05	35	45.50	36	46.04	45.90	-1	1,615	-0.06%
2020/11/04	9	42.78	18	42.99	42.30	-9	1,482	-0.61%
2020/11/03	5	43.27	12	43.40	43.80	-7	1,456	-0.48%
2020/11/02	39	42.91	33	43.35	43.80	6	1,396	0.43%
2020/10/30	62	42.03	111	41.69	41.50	-49	1,260	-3.89%	大賣/
2020/10/29	31	37.18	32	37.35	38.95	-1	1,116	-0.09%
2020/10/28	27	37.23	7	37.27	37.40	20	1,099	1.82%
2020/10/27	21	37.13	64	37.53	36.50	-43	1,081	-3.97%
2020/10/26	136	37.20	4	37.39	37.55	132	1,066	12.38%	大買/鉅額交易
2020/10/23	7	37.26	65	37.36	36.50	-58	1,033	-5.61%
2020/10/22	67	36.56	39	36.55	36.90	28	1,017	2.75%
2020/10/21	9	38.13	3	38.60	37.85	6	992	0.60%
2020/10/20	30	39.54	27	39.05	39.25	3	966	0.31%
2020/10/19	41	40.46	27	40.33	38.80	14	930	1.51%
2020/10/16	26	38.20	4	38.16	38.45	22	831	2.65%
2020/10/15	37	38.59	95	38.62	37.15	-58	779	-7.44%
2020/10/14	55	33.94	3	36.30	36.30	52	678	7.66%
2020/10/13	8	33.42	0	0.00	33.00	8	639	1.25%
2020/10/08	7	34.49	8	34.39	33.80	-1	627	-0.16%
2020/10/07	3	31.70	9	32.88	33.50	-6	590	-1.02%
2020/10/06	26	32.81	10	32.27	32.00	16	563	2.84%
2020/10/05	29	31.55	12	31.76	32.20	17	497	3.42%
2020/09/30	33	30.85	6	30.63	30.45	27	464	5.81%
2020/09/29	10	31.61	55	31.31	30.70	-45	450	-9.98%
2020/09/28	63	31.05	29	29.96	31.10	34	397	8.55%
2020/09/25	38	29.07	58	27.95	28.30	-20	350	-5.71%
2020/09/24	23	29.13	15	29.13	28.50	8	327	2.44%
2020/09/23	18	28.77	5	28.90	28.90	13	257	5.06%
2020/09/22	8	25.89	2	25.95	26.30	6	219	2.74%
2020/09/21	20	26.50	5	26.16	25.90	15	214	7.00%
2020/09/18	5	25.76	0	0.00	25.65	5	204	2.45%
2020/09/17	5	25.58	0	0.00	25.90	5	205	2.43%
2020/09/16	11	25.40	0	0.00	25.70	11	204	5.37%
2020/09/15	1	25.00	0	0.00	25.20	1	202	0.49%
2020/09/14	8	25.08	1	25.15	25.10	7	202	3.46%
2020/09/11	0	0.00	8	24.87	24.85	-8	202	-3.95%
2020/09/10	2	24.98	0	0.00	25.20	2	202	0.99%
2020/09/09	12	24.75	0	0.00	25.15	12	201	5.95%
2020/09/08	4	25.15	0	0.00	24.80	4	201	1.99%
2020/09/07	2	25.45	3	25.42	24.30	-1	201	-0.50%
2020/09/04	3	25.23	0	0.00	25.45	3	202	1.48%
2020/09/03	4	25.58	0	0.00	25.65	4	201	1.98%
2020/09/02	7	25.41	0	0.00	25.45	7	202	3.45%
2020/09/01	1	25.05	11	26.28	25.65	-10	214	-4.66%
2020/08/31	2	24.20	1	24.25	25.30	1	207	0.48%
2020/08/28	3	23.55	0	0.00	23.95	3	202	1.48%
2020/08/27	1	24.15	5	24.34	24.15	-4	201	-1.98%
2020/08/26	1	24.10	3	24.62	24.60	-2	201	-0.99%
2020/08/25	10	23.40	0	0.00	23.45	10	190	5.25%
2020/08/24	2	23.00	1	22.95	23.20	1	190	0.52%
2020/08/21	2	23.00	1	23.00	22.95	1	193	0.52%
2020/08/18	0	0.00	1	23.30	23.30	-1	190	-0.53%
2020/08/17	1	23.35	0	0.00	23.35	1	191	0.52%
2020/08/13	0	0.00	1	23.05	22.95	-1	190	-0.53%
2020/08/07	1	25.55	4	25.16	24.65	-3	192	-1.56%
2020/08/06	3	24.20	4	23.85	24.25	-1	178	-0.56%
2020/08/05	0	0.00	1	23.60	23.80	-1	174	-0.57%
2020/08/04	0	0.00	4	22.99	23.45	-4	176	-2.26%
2020/08/03	1	23.05	3	22.98	22.90	-2	178	-1.12%
2020/07/30	6	23.03	0	0.00	23.00	6	179	3.34%
2020/07/29	4	22.74	0	0.00	22.85	4	179	2.22%
2020/07/28	1	23.05	1	22.80	22.70	0	180	0.00%
2020/07/27	0	0.00	1	22.90	22.85	-1	181	-0.55%
2020/07/24	2	23.50	2	23.40	23.15	0	181	0.00%
2020/07/23	0	0.00	3	23.53	23.60	-3	181	-1.66%
2020/07/22	0	0.00	1	24.15	23.75	-1	182	-0.55%
2020/07/21	6	24.00	3	23.90	23.85	3	181	1.66%
2020/07/17	1	24.20	10	24.58	23.90	-9	182	-4.93%
2020/07/16	1	23.00	2	22.85	25.20	-1	175	-0.57%
2020/07/15	1	23.10	7	22.98	23.05	-6	166	-3.61%
2020/07/14	1	23.15	5	23.29	23.10	-4	167	-2.39%
2020/07/13	1	23.65	1	23.75	23.40	0	167	0.00%
2020/07/10	1	25.45	4	25.74	25.40	-3	166	-1.80%
2020/07/09	3	26.30	2	26.38	26.10	1	164	0.61%
2020/07/08	21	25.80	3	25.73	25.95	18	162	11.09%
2020/07/07	2	25.75	5	25.91	25.55	-3	160	-1.87%
2020/07/06	2	25.48	0	0.00	26.15	2	159	1.25%
2020/07/03	1	25.25	0	0.00	25.25	1	157	0.64%
2020/07/02	2	25.00	1	25.20	25.30	1	157	0.63%
2020/07/01	5	25.07	1	24.80	24.95	4	157	2.54%
2020/06/29	0	0.00	2	24.23	24.10	-2	156	-1.28%
2020/06/24	2	24.13	0	0.00	24.30	2	157	1.27%
2020/06/23	0	0.00	3	24.48	24.25	-3	158	-1.90%
2020/06/22	0	0.00	11	24.75	24.60	-11	161	-6.82%
2020/06/19	1	24.05	0	0.00	24.00	1	163	0.61%
2020/06/18	5	23.98	0	0.00	24.10	5	166	3.01%
2020/06/17	2	23.98	0	0.00	24.25	2	169	1.18%
2020/06/16	6	24.21	0	0.00	23.85	6	171	3.51%
2020/06/15	0	0.00	5	24.09	24.00	-5	176	-2.83%
2020/06/12	5	23.60	0	0.00	24.15	5	178	2.81%
2020/06/10	1	25.50	1	25.65	25.45	0	181	0.00%
2020/06/09	2	25.40	2	25.73	25.70	0	189	0.00%
2020/06/08	0	0.00	1	25.70	25.60	-1	196	-0.51%
2020/06/05	3	23.67	7	25.40	25.25	-4	185	-2.15%
2020/06/03	1	23.65	0	0.00	23.45	1	178	0.56%
2020/06/01	4	23.38	0	0.00	23.35	4	175	2.28%
2020/05/28	1	23.10	1	23.05	23.10	0	175	0.00%
2020/05/22	0	0.00	6	22.93	22.70	-6	176	-3.39%
2020/05/21	2	23.05	0	0.00	23.00	2	175	1.14%
2020/05/20	5	23.10	0	0.00	23.15	5	177	2.81%
2020/05/14	0	0.00	1	23.40	23.75	-1	179	-0.56%
2020/04/28	1	22.85	0	0.00	22.95	1	191	0.52%
2020/04/23	1	23.00	1	22.80	23.00	0	196	0.00%
2020/04/21	0	0.00	80	22.10	22.30	-80	193	-41.33%
2020/04/16	0	0.00	1	21.40	21.95	-1	202	-0.49%
2020/04/07	1	21.20	0	0.00	20.90	1	226	0.44%
2020/03/25	61	19.79	8	19.46	19.85	53	241	21.96%
2020/03/24	23	18.14	3	17.93	18.20	20	246	8.11%
2020/03/20	0	0.00	6	16.30	16.30	-6	355	-1.69%
2020/03/16	0	0.00	1	17.90	18.00	-1	442	-0.23%
2020/03/13	0	0.00	5	18.35	18.80	-5	441	-1.13%
2020/03/12	3	20.48	3	20.40	20.35	0	438	0.00%
2020/02/27	1	23.75	0	0.00	23.45	1	478	0.21%
2020/02/25	3	24.23	0	0.00	24.35	3	513	0.58%
2020/02/20	2	24.55	0	0.00	24.55	2	619	0.32%
2020/02/17	1	24.60	0	0.00	24.90	1	720	0.14%
2020/02/14	0	0.00	20	25.01	25.10	-20	719	-2.78%
2020/02/10	2	23.53	1	23.85	23.60	1	716	0.14%
2020/02/06	0	0.00	1	24.60	24.85	-1	715	-0.14%
2020/02/05	21	24.31	2	24.05	24.00	19	723	2.63%
2020/02/04	2	23.75	0	0.00	23.90	2	722	0.28%
2020/02/03	1	22.80	1	22.90	23.20	0	724	0.00%
2020/01/31	0	0.00	2	25.38	25.20	-2	724	-0.28%
2020/01/30	3	25.78	0	0.00	25.45	3	722	0.42%
2020/01/17	1	28.05	0	0.00	28.05	1	715	0.14%
2020/01/15	2	28.20	2	28.25	28.20	0	715	0.00%
2020/01/14	0	0.00	4	28.35	28.50	-4	715	-0.56%
2020/01/13	2	28.48	0	0.00	28.40	2	714	0.28%
2020/01/10	5	28.01	4	28.05	28.00	1	712	0.14%
2020/01/08	2	28.88	5	28.79	28.65	-3	704	-0.43%
2020/01/07	1	29.20	5	29.16	29.10	-4	702	-0.57%
2020/01/02	4	31.20	3	30.40	31.20	1	693	0.14%
2019/12/31	1	30.00	0	0.00	29.85	1	682	0.15%
2019/12/30	15	30.51	0	0.00	30.25	15	678	2.21%
2019/12/27	3	31.12	0	0.00	30.95	3	672	0.45%
2019/12/26	2	31.20	0	0.00	30.95	2	669	0.30%
2019/12/24	0	0.00	1	31.25	31.20	-1	667	-0.15%
2019/12/23	2	31.15	0	0.00	31.10	2	666	0.30%
2019/12/20	6	31.23	1	31.55	31.55	5	663	0.75%
2019/12/18	0	0.00	4	32.40	32.40	-4	646	-0.62%
2019/12/17	29	33.33	30	33.67	32.00	-1	627	-0.16%
2019/12/16	7	31.89	6	32.02	32.05	1	531	0.19%
2019/12/13	34	31.08	31	31.27	30.80	3	504	0.59%
2019/12/12	1	30.75	4	30.75	30.75	-3	452	-0.66%
2019/12/09	1	28.40	0	0.00	28.40	1	429	0.23%
2019/12/06	0	0.00	1	29.35	29.40	-1	426	-0.23%
2019/12/04	1	28.85	0	0.00	28.65	1	422	0.24%
2019/12/03	1	28.70	3	28.75	29.10	-2	419	-0.48%
2019/12/02	1	28.10	0	0.00	28.20	1	417	0.24%
2019/11/29	4	29.53	0	0.00	29.10	4	414	0.97%
2019/11/28	1	29.55	1	29.90	29.90	0	412	0.00%
2019/11/27	1	30.65	1	30.80	30.50	0	408	0.00%
2019/11/26	0	0.00	78	31.30	31.05	-78	403	-19.33%
2019/11/25	0	0.00	18	32.01	31.25	-18	394	-4.57%
2019/11/21	5	31.06	0	0.00	31.15	5	364	1.37%
2019/11/20	1	32.10	168	32.17	31.75	-167	350	-47.60%	大賣/鉅額交易
2019/11/19	2	32.40	48	31.97	31.00	-46	294	-15.61%
2019/11/18	9	30.72	3	31.50	31.85	6	261	2.29%
2019/11/15	31	28.02	32	29.75	29.00	-1	209	-0.48%
2019/11/08	0	0.00	0.6	26.45	26.45	-0.6	188	-0.33%
2019/11/04	0	0.00	1	27.65	27.35	-1	202	-0.49%
2019/10/31	1	26.70	0	0.00	26.80	1	195	0.51%
2019/10/16	1	24.70	0	0.00	24.65	1	195	0.51%
2019/10/08	1	24.90	0	0.00	24.70	1	201	0.50%
2019/09/10	1	27.50	0	0.00	27.50	1	247	0.40%
2019/08/27	1	28.10	0	0.00	28.10	1	243	0.41%
2019/08/26	0	0.00	1	27.15	27.15	-1	248	-0.40%
2019/08/14	1	27.60	6	26.79	27.00	-5	257	-1.94%
2019/08/02	1	28.35	0	0.00	28.30	1	256	0.39%
2019/07/30	1	30.05	0	0.00	30.05	1	276	0.36%
2019/07/26	2	31.18	0	0.00	31.10	2	286	0.70%
2019/07/25	20	30.90	0	0.00	31.05	20	287	6.95%
2019/07/24	4	30.50	0	0.00	30.65	4	291	1.37%
2019/07/22	3	30.97	0	0.00	30.90	3	325	0.92%
2019/07/19	1	32.70	4	32.71	32.55	-3	331	-0.91%
2019/07/18	10	33.30	0	0.00	33.00	10	377	2.65%
2019/07/16	1	33.50	1	33.50	33.50	0	419	0.00%
2019/07/15	0	0.00	5	33.94	33.70	-5	431	-1.16%
2019/07/12	3	33.58	2	33.80	33.60	1	454	0.22%
2019/07/11	18	33.67	16	33.97	33.60	2	475	0.42%
2019/07/10	1	32.50	3	33.82	34.80	-2	486	-0.41%
2019/07/08	0	0.00	1	33.20	32.70	-1	492	-0.20%
2019/07/05	10	32.83	11	32.72	33.10	-1	524	-0.19%
2019/07/04	2	32.35	6	32.19	32.40	-4	619	-0.65%
2019/07/03	0	0.00	11	32.00	31.85	-11	632	-1.74%
2019/07/02	2	31.98	0	0.00	32.10	2	676	0.30%
2019/07/01	6	31.37	0	0.00	31.40	6	689	0.87%
2019/06/27	4	31.03	0	0.00	31.00	4	703	0.57%
2019/06/24	0	0.00	1	31.80	31.55	-1	728	-0.14%
2019/06/21	0	0.00	7	32.18	31.55	-7	766	-0.91%
2019/06/19	8	32.18	0	0.00	32.50	8	796	1.00%
2019/06/13	0	0.00	2	32.25	31.85	-2	876	-0.23%
2019/06/12	0	0.00	2	32.60	32.10	-2	893	-0.22%
2019/06/11	4	32.18	0	0.00	32.25	4	901	0.44%
2019/06/04	0	0.00	18	32.30	31.40	-18	955	-1.88%
2019/05/31	20	32.35	2	32.73	32.05	18	1,048	1.72%
2019/05/30	0	0.00	3	31.47	31.40	-3	1,060	-0.28%
2019/05/27	0	0.00	2	30.15	30.15	-2	1,105	-0.18%
2019/05/24	1	30.50	0	0.00	30.50	1	1,132	0.09%
2019/05/23	1	30.80	1	30.95	31.00	0	1,251	0.00%
2019/05/22	0	0.00	9	32.32	31.60	-9	1,328	-0.68%
2019/05/20	9	30.41	1	30.20	30.25	8	1,385	0.58%
2019/05/16	0	0.00	1	32.55	32.50	-1	1,383	-0.07%
2019/05/15	2	33.60	2	33.58	33.30	0	1,394	0.00%
2019/05/14	2	31.55	1	31.85	32.70	1	1,408	0.07%
2019/05/13	0	0.00	4	32.65	32.20	-4	1,406	-0.28%
2019/05/07	0	0.00	5	36.24	36.30	-5	1,406	-0.36%
2019/05/06	0	0.00	18	36.09	35.50	-18	1,415	-1.27%
2019/05/02	0	0.00	10	36.44	36.80	-10	1,402	-0.71%
2019/04/29	1	36.20	3	36.95	36.00	-2	1,396	-0.14%
2019/04/26	0	0.00	1	37.30	37.10	-1	1,385	-0.07%
2019/04/24	35	38.55	0	0.00	38.40	35	1,355	2.58%
2019/04/23	3	38.72	37	39.07	39.70	-34	1,304	-2.61%
2019/04/19	8	38.48	72	38.04	38.10	-64	1,263	-5.07%
2019/04/18	35	39.37	1	38.50	38.20	34	1,250	2.72%
2019/04/17	8	39.57	2	40.25	39.50	6	1,228	0.49%
2019/04/16	37	38.90	3	39.62	39.75	34	1,209	2.81%
2019/04/15	0	0.00	3	38.55	37.70	-3	1,187	-0.25%
2019/04/12	6	38.45	0	0.00	38.15	6	1,181	0.51%
2019/04/11	4	39.25	3	38.00	38.10	1	1,170	0.09%
2019/04/10	19	40.81	16	40.66	40.10	3	1,135	0.26%
2019/04/09	32	38.62	0	0.00	38.40	32	1,030	3.10%
2019/04/08	2	38.95	16	37.98	39.05	-14	1,022	-1.37%
2019/04/03	4	36.54	5	36.90	37.85	-1	979	-0.10%
2019/04/02	8	36.41	1	36.00	36.20	7	967	0.72%
2019/04/01	0	0.00	1	37.50	36.75	-1	959	-0.10%
2019/03/29	1	37.50	2	37.25	37.10	-1	954	-0.10%
2019/03/28	5	38.00	0	0.00	37.20	5	952	0.52%
2019/03/27	4	38.39	2	38.50	38.30	2	966	0.21%
2019/03/26	2	38.15	16	37.84	38.30	-14	967	-1.45%
2019/03/25	4	36.08	1	36.60	37.05	3	931	0.32%
2019/03/22	0	0.00	8	37.49	37.65	-8	925	-0.86%
2019/03/21	10	38.19	4	37.04	38.15	6	905	0.66%
2019/03/19	0	0.00	8	35.15	35.65	-8	884	-0.90%
2019/03/18	8	34.58	1	34.65	34.50	7	882	0.79%
2019/03/15	0	0.00	1	34.50	34.30	-1	877	-0.11%
2019/03/14	15	37.42	1	37.55	36.50	14	863	1.62%
2019/03/13	1	36.60	1	36.50	36.50	0	860	0.00%
2019/03/11	2	37.60	0	0.00	38.30	2	858	0.23%
2019/03/08	1	37.30	0	0.00	37.20	1	860	0.12%
2019/03/07	4	39.35	4	39.79	39.20	0	854	0.00%
2019/03/04	1	36.45	1	37.35	37.50	0	959	0.00%
2019/02/27	0	0.00	1	36.65	35.75	-1	949	-0.11%
2019/02/26	1	36.60	1	37.55	36.60	0	942	0.00%
2019/02/25	2	36.83	0	0.00	37.85	2	964	0.21%
2019/02/22	12	37.71	28	37.83	37.40	-16	953	-1.68%
2019/02/21	8	34.51	4	35.16	35.85	4	838	0.48%
2019/02/20	303	33.79	11	32.80	33.80	292	773	37.73%	大買/鉅額交易
2019/02/19	7	30.80	0	0.00	30.75	7	708	0.99%
2019/02/18	0	0.00	1	30.70	30.95	-1	706	-0.14%
2019/02/14	0	0.00	1	31.95	30.75	-1	698	-0.14%
2019/02/13	1	30.55	5	30.57	30.60	-4	686	-0.58%
2019/02/12	2	29.55	0	0.00	29.55	2	675	0.30%
2019/01/28	5	30.26	16	30.15	30.00	-11	698	-1.57%
2019/01/25	3	28.32	3	29.12	29.10	0	675	0.00%
2019/01/24	4	27.53	0	0.00	27.65	4	665	0.60%
2019/01/21	7	27.90	0	0.00	27.75	7	679	1.03%
2019/01/18	0	0.00	1	28.15	27.95	-1	680	-0.15%
2019/01/17	0	0.00	3	28.52	28.25	-3	681	-0.44%
2019/01/16	5	28.69	0	0.00	28.50	5	680	0.73%
2019/01/15	4	28.41	0	0.00	28.50	4	679	0.59%
2019/01/14	0	28.50	1	29.00	28.50	-1	679	-0.15%
2019/01/11	1	28.70	0	0.00	28.50	1	678	0.15%
2019/01/09	0	0.00	1	28.60	28.55	-1	675	-0.15%
2019/01/08	1	27.60	0	0.00	28.25	1	670	0.15%
2018/12/27	0	0.00	0.7	28.20	27.95	-0.7	671	-0.10%
2018/12/20	4	30.41	0	0.00	29.60	4	651	0.61%
2018/12/12	0	0.00	6	30.49	30.70	-6	598	-1.00%
2018/12/11	5	26.75	0	0.00	28.80	5	564	0.89%
2018/12/06	3	28.82	3	29.20	28.50	0	546	0.00%
2018/12/05	3	29.47	2	29.58	29.55	1	543	0.18%
2018/12/04	2	31.75	0	0.00	30.35	2	539	0.37%
2018/12/03	0	0.00	6	31.66	31.60	-6	524	-1.14%
2018/11/30	0	0.00	3	31.20	31.15	-3	503	-0.60%
2018/11/29	44	33.07	0	0.00	32.00	44	484	9.09%
2018/11/28	0	0.00	2	30.65	32.60	-2	355	-0.56%
2018/11/23	2	29.90	0	0.00	28.50	2	246	0.81%
2018/11/22	2	30.90	2	30.00	30.00	0	238	0.00%
2018/11/20	0	0.00	5	25.72	25.70	-5	177	-2.82%
2018/11/19	4	27.30	0	0.00	26.85	4	170	2.34%
2018/11/16	1	24.45	0	0.00	24.85	1	154	0.65%
2018/11/15	0	0.00	2	24.98	24.60	-2	154	-1.30%
2018/11/14	2	25.10	2	25.60	25.30	0	154	0.00%
2018/11/13	0	0.00	6	24.43	24.80	-6	154	-3.88%
2018/11/12	8	24.87	0	0.00	24.70	8	154	5.18%
2018/11/08	0	0.00	2	27.05	26.80	-2	146	-1.37%
2018/11/07	2	24.80	1	25.10	25.45	1	134	0.74%
2018/11/06	1	24.75	13	24.92	25.00	-12	134	-8.94%
2018/11/05	5	26.15	20	25.57	25.15	-15	135	-11.10%
2018/11/01	14	21.37	2	21.45	21.65	12	129	9.30%
2018/10/31	4	20.54	3	20.72	20.65	1	128	0.78%
2018/10/30	6	19.80	2	20.00	20.20	4	127	3.15%
2018/10/29	6	20.40	2	19.80	19.80	4	127	3.14%
2018/10/26	0	0.00	2	23.03	22.00	-2	116	-1.71%
2018/10/25	2	23.95	0	0.00	23.00	2	120	1.66%
2018/10/24	0	0.00	3	24.90	24.80	-3	121	-2.46%
2018/10/23	0	0.00	7	24.91	24.80	-7	121	-5.74%
2018/10/22	4	25.33	1	25.30	25.05	3	121	2.47%
2018/10/19	0	0.00	5	25.41	25.30	-5	121	-4.11%
2018/10/18	1	25.60	1	25.70	25.80	0	122	0.00%
2018/10/16	5	25.47	0	0.00	25.10	5	120	4.13%
2018/10/15	4	25.09	1	25.60	25.00	3	120	2.49%
2018/10/12	4	24.88	0	0.00	25.80	4	119	3.34%
2018/10/03	0	0.00	3	30.25	30.00	-3	107	-2.79%
2018/10/02	1	30.35	0	0.00	30.60	1	107	0.93%
2018/09/10	0	0.00	2	33.20	32.30	-2	101	-1.97%
2018/08/31	0	0.00	2	35.50	35.75	-2	103	-1.93%
2018/08/24	0	0.00	1	34.10	34.10	-1	124	-0.80%
2018/08/16	0	0.00	2	37.55	38.00	-2	128	-1.55%
2018/08/15	2	37.40	0	0.00	37.55	2	129	1.55%
2018/08/09	8	40.09	1	40.30	40.00	7	124	5.62%
2018/08/08	0	0.00	1	39.10	39.70	-1	116	-0.86%
2018/07/25	2	39.50	0	0.00	39.70	2	134	1.49%
2018/07/13	0	0.00	1	40.80	42.30	-1	137	-0.73%
2018/07/10	1	42.00	0	0.00	41.85	1	144	0.69%
2018/07/09	2	44.75	0	0.00	42.00	2	146	1.36%
2018/06/11	0	0.00	1	51.20	48.65	-1	187	-0.53%
2018/06/06	1	49.55	1	49.80	49.55	0	212	0.00%
2018/06/04	1	48.50	0	0.00	46.50	1	207	0.48%
2018/06/01	0	0.00	2	43.50	46.40	-2	201	-0.99%
2018/05/16	2	41.10	0	0.00	41.00	2	205	0.97%
2018/05/14	1	40.20	0	0.00	40.95	1	209	0.48%
2018/05/11	2	40.68	0	0.00	41.10	2	208	0.96%
2018/04/17	0	0.00	9	53.43	53.60	-9	213	-4.21%
2018/04/11	4	56.60	0	0.00	56.60	4	247	1.62%
2018/04/10	4	57.80	0	0.00	57.60	4	263	1.52%
2018/04/02	0	0.00	1	58.60	58.30	-1	266	-0.38%
2018/03/29	2	60.10	2	59.95	59.60	0	271	0.00%
2018/03/26	0	0.00	1	58.50	58.30	-1	277	-0.36%
2018/03/23	2	58.60	0	0.00	58.60	2	278	0.72%
2018/03/19	0	0.00	1	63.40	63.30	-1	279	-0.36%
2018/03/14	4	66.78	6	66.53	66.00	-2	297	-0.67%
2018/02/22	2	57.05	0	0.00	56.80	2	385	0.52%
2018/02/21	0	57.20	0	0.00	57.20	0	392	0.00%
2018/02/09	0	55.00	0	0.00	55.00	0	430	0.00%
2018/02/08	0	56.00	0	0.00	56.00	0	453	0.00%
2018/02/06	1	61.50	0	0.00	59.10	1	476	0.21%
2018/02/05	0	63.50	0	0.00	63.50	0	475	0.00%
2018/01/24	2	65.50	0	0.00	65.00	2	609	0.33%
2018/01/23	1	63.80	1	65.00	64.40	0	667	0.00%
2018/01/18	2	63.75	0	0.00	63.80	2	831	0.24%
2018/01/17	1	64.40	0	0.00	64.60	1	890	0.11%
2018/01/12	0	64.00	0	0.00	64.40	0	915	0.00%
2018/01/10	2	62.30	0	0.00	62.00	2	921	0.22%
2018/01/05	0	0.00	5	70.54	67.40	-5	918	-0.54%
2018/01/04	5	69.62	0	0.00	69.70	5	898	0.56%
2018/01/03	0	0.00	1	63.40	63.40	-1	884	-0.11%