友威科 (3580)-新加坡商瑞銀券商分點個股進出

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
50.0
漲跌
▼1.0
漲幅
-1.96%
成交量
324張
產業
上櫃其他電子類股
122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－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	49.58	35	50.08	50.00	-26	698	-3.72%
2024/04/18	1	51.10	6	51.90	51.00	-5	694	-0.72%
2024/04/17	2	51.65	0	0.00	51.60	2	695	0.29%
2024/04/16	14	51.66	22	51.02	50.50	-8	695	-1.15%
2024/04/15	21	52.66	6	53.03	52.80	15	689	2.17%
2024/04/12	4	51.55	0	0.00	51.40	4	683	0.58%
2024/04/11	0	0.00	8	51.80	51.90	-8	682	-1.17%
2024/04/10	0	0.00	13	53.00	53.10	-13	680	-1.91%
2024/04/09	0	0.00	3	52.57	52.60	-3	678	-0.44%
2024/04/08	2	52.40	5	53.12	52.30	-3	677	-0.44%
2024/04/03	0	0.00	11	52.71	53.00	-11	674	-1.63%
2024/04/02	7	53.13	16	53.38	53.30	-9	673	-1.34%
2024/04/01	20	52.00	0	0.00	52.30	20	669	2.99%
2024/03/29	0	0.00	1	52.10	51.80	-1	666	-0.15%
2024/03/28	13	53.28	25	53.08	52.60	-12	663	-1.81%
2024/03/27	0	0.00	10	53.16	53.00	-10	658	-1.52%
2024/03/26	2	52.50	44	52.30	52.00	-42	655	-6.41%
2024/03/25	14	52.18	6	53.47	53.40	8	651	1.23%
2024/03/22	1	51.60	1	51.60	51.60	0	647	0.00%
2024/03/21	9	51.97	0	0.00	52.00	9	646	1.39%
2024/03/20	3	52.03	20	51.91	51.80	-17	646	-2.63%
2024/03/19	1	52.20	1	52.10	51.90	0	645	0.00%
2024/03/18	12	51.92	2	51.70	52.20	10	645	1.55%
2024/03/15	18	51.24	27	52.29	51.60	-9	644	-1.40%
2024/03/14	14	52.24	9	52.29	52.00	5	639	0.78%
2024/03/13	8	53.50	21	53.54	52.70	-13	637	-2.04%
2024/03/12	6	54.23	17	54.35	54.70	-11	633	-1.74%
2024/03/11	24	54.75	5	54.98	54.10	19	631	3.01%
2024/03/08	32	55.84	33	55.83	55.50	-1	627	-0.16%
2024/03/07	31	57.10	37	58.09	56.80	-6	623	-0.96%
2024/03/06	11	56.90	8	57.74	57.40	3	623	0.48%
2024/03/05	2	56.30	23	56.14	56.10	-21	629	-3.34%
2024/03/04	2	56.50	1	56.60	56.50	1	630	0.16%
2024/03/01	1	56.40	13	57.18	56.20	-12	624	-1.92%
2024/02/29	18	56.91	0	0.00	56.90	18	619	2.91%
2024/02/27	41	56.41	20	57.08	56.70	21	616	3.41%
2024/02/26	21	58.27	2	58.30	58.30	19	602	3.15%
2024/02/23	54	60.26	136	59.99	58.00	-82	603	-13.58%	大賣/
2024/02/22	57	58.12	31	58.01	59.20	26	571	4.55%
2024/02/21	33	56.86	5	57.40	56.80	28	548	5.11%
2024/02/20	56	56.83	10	56.94	56.50	46	537	8.57%
2024/02/19	11	58.55	6	58.82	58.10	5	517	0.97%
2024/02/16	27	58.59	22	59.19	58.70	5	509	0.98%
2024/02/15	80	57.86	31	58.25	59.30	49	494	9.91%
2024/02/05	30	57.99	28	57.97	58.10	2	470	0.42%
2024/02/02	22	56.49	19	55.95	56.70	3	441	0.68%
2024/02/01	1	57.50	28	57.51	56.60	-27	428	-6.30%
2024/01/31	18	58.38	14	58.47	58.30	4	415	0.96%
2024/01/30	23	58.20	48	58.07	57.90	-25	395	-6.33%
2024/01/29	62	57.82	29	57.52	58.20	33	370	8.90%
2024/01/26	23	56.06	36	56.43	55.80	-13	344	-3.78%
2024/01/25	68	57.34	74	56.90	56.90	-6	320	-1.87%
2024/01/24	65	54.78	16	55.06	55.20	49	260	18.80%
2024/01/23	9	53.41	4	53.65	52.90	5	229	2.18%
2024/01/22	8	54.74	35	53.65	52.90	-27	220	-12.22%
2024/01/19	37	53.54	23	53.51	54.00	14	200	6.98%
2024/01/18	1	49.80	0	0.00	49.75	1	121	0.82%
2024/01/17	1	49.60	1	49.50	49.60	0	123	0.00%
2024/01/12	1	49.70	4	49.20	49.30	-3	126	-2.38%
2024/01/11	1	49.90	1	49.70	49.55	0	125	0.00%
2024/01/09	5	50.04	0	0.00	50.00	5	128	3.90%
2024/01/08	4	50.20	0	0.00	50.20	4	128	3.10%
2024/01/04	2	51.00	0	0.00	50.60	2	128	1.55%
2024/01/03	3	51.10	0	0.00	51.00	3	134	2.23%
2024/01/02	4	51.13	0	0.00	51.10	4	137	2.90%
2023/12/28	0	0.00	5	51.60	51.40	-5	149	-3.34%
2023/12/27	1	52.00	0	0.00	51.50	1	194	0.51%
2023/12/26	1	51.60	0	0.00	51.90	1	212	0.47%
2023/12/22	0	0.00	8	51.80	51.50	-8	219	-3.65%
2023/12/20	2	52.60	0	0.00	52.40	2	219	0.91%
2023/12/19	4	52.00	3	52.60	52.00	1	220	0.45%
2023/12/14	0	0.00	5	53.10	53.30	-5	222	-2.25%
2023/12/13	7	53.27	0	0.00	53.30	7	221	3.16%
2023/12/11	6	52.97	0	0.00	52.60	6	224	2.67%
2023/12/08	1	52.50	0	0.00	52.60	1	226	0.44%
2023/12/07	0	0.00	1	53.90	52.90	-1	229	-0.44%
2023/12/06	12	53.07	0	0.00	52.70	12	235	5.09%
2023/12/05	4	53.15	0	0.00	52.70	4	235	1.70%
2023/12/04	7	52.97	10	52.92	53.50	-3	236	-1.27%
2023/12/01	11	53.73	12	54.48	53.00	-1	235	-0.42%
2023/11/30	1	53.80	38	54.12	52.70	-37	229	-16.13%
2023/11/29	23	53.86	9	53.13	53.40	14	218	6.41%
2023/11/28	0	0.00	1	51.80	51.90	-1	211	-0.47%
2023/11/27	2	52.10	0	0.00	51.70	2	214	0.93%
2023/11/24	1	51.80	2	52.30	52.20	-1	215	-0.46%
2023/11/22	3	52.63	11	52.27	52.70	-8	221	-3.61%
2023/11/21	14	50.90	2	51.10	50.80	12	215	5.57%
2023/11/20	2	50.40	0	0.00	50.20	2	217	0.92%
2023/11/17	1	50.30	0	0.00	50.40	1	219	0.46%
2023/11/16	9	50.00	0	0.00	49.95	9	223	4.03%
2023/11/15	14	50.34	0	0.00	50.40	14	227	6.16%
2023/11/13	10	50.01	1	49.70	50.20	9	232	3.88%
2023/11/10	0	0.00	8	49.98	49.80	-8	237	-3.37%
2023/11/09	6	50.47	4	50.18	50.30	2	240	0.83%
2023/11/08	20	50.19	3	50.80	50.50	17	247	6.87%
2023/11/07	2	50.00	0	0.00	49.80	2	262	0.76%
2023/11/06	21	50.39	0	0.00	50.60	21	280	7.48%
2023/11/03	3	49.97	0	0.00	49.95	3	311	0.96%
2023/11/01	1	49.30	2	49.65	49.10	-1	442	-0.23%
2023/10/31	0	0.00	8	49.63	49.25	-8	508	-1.57%
2023/10/30	0	0.00	1	50.10	49.80	-1	541	-0.18%
2023/10/27	0	0.00	6	50.02	49.90	-6	599	-1.00%
2023/10/26	0	0.00	13	50.87	50.50	-13	637	-2.04%
2023/10/25	7	50.40	7	50.80	50.50	0	642	0.00%
2023/10/24	2	49.70	1	49.55	49.80	1	641	0.16%
2023/10/23	7	50.24	0	0.00	49.80	7	646	1.08%
2023/10/20	1	49.70	0	0.00	50.20	1	646	0.15%
2023/10/19	0	0.00	2	50.03	50.10	-2	647	-0.31%
2023/10/17	0	0.00	1	50.70	50.50	-1	648	-0.15%
2023/10/13	5	51.62	3	51.70	51.60	2	655	0.30%
2023/10/12	1	51.50	1	51.30	51.70	0	658	0.00%
2023/10/11	0	0.00	28	51.45	50.70	-28	661	-4.23%
2023/10/06	35	53.85	4	53.73	54.00	31	664	4.67%
2023/10/05	13	54.22	13	54.42	53.90	0	675	0.00%
2023/10/04	12	53.85	13	53.56	53.80	-1	683	-0.15%
2023/10/03	32	55.97	68	56.14	55.30	-36	690	-5.21%
2023/10/02	57	53.86	24	52.36	55.00	33	649	5.08%
2023/09/28	20	51.29	4	50.88	50.90	16	633	2.52%
2023/09/27	13	49.68	0	0.00	50.00	13	632	2.06%
2023/09/26	0	0.00	1	49.50	49.50	-1	634	-0.16%
2023/09/25	2	50.30	1	50.20	50.00	1	638	0.16%
2023/09/22	1	49.95	2	49.55	49.95	-1	647	-0.15%
2023/09/21	0	0.00	3	50.53	50.30	-3	653	-0.46%
2023/09/20	0	0.00	3	49.78	49.70	-3	666	-0.45%
2023/09/19	0	0.00	3	50.17	49.90	-3	672	-0.45%
2023/09/18	8	50.23	2	50.80	50.30	6	672	0.89%
2023/09/15	2	51.30	1	50.50	50.30	1	672	0.15%
2023/09/14	6	51.42	2	51.15	51.40	4	671	0.60%
2023/09/13	5	50.15	3	49.72	50.60	2	670	0.30%
2023/09/12	5	48.50	15	48.14	48.25	-10	669	-1.49%
2023/09/11	3	49.82	31	49.80	49.10	-28	668	-4.19%
2023/09/08	3	51.07	18	51.16	51.00	-15	665	-2.25%
2023/09/07	4	52.35	22	51.84	51.50	-18	667	-2.70%
2023/09/06	7	51.67	2	51.65	51.50	5	668	0.75%
2023/09/05	3	51.67	5	51.72	51.60	-2	669	-0.30%
2023/09/04	0	0.00	4	51.45	51.40	-4	669	-0.60%
2023/09/01	7	52.00	6	52.08	51.80	1	671	0.15%
2023/08/31	11	52.36	9	52.06	52.30	2	670	0.30%
2023/08/30	5	51.20	9	50.97	51.40	-4	672	-0.59%
2023/08/29	10	50.40	19	50.54	50.50	-9	671	-1.34%
2023/08/28	12	51.13	10	51.27	51.00	2	665	0.30%
2023/08/25	6	51.23	6	51.63	51.40	0	666	0.00%
2023/08/24	6	51.88	34	51.78	51.60	-28	666	-4.20%
2023/08/23	5	51.14	1	51.50	51.20	4	663	0.60%
2023/08/22	4	51.20	8	51.51	51.10	-4	663	-0.60%
2023/08/21	7	51.84	13	51.84	51.80	-6	660	-0.91%
2023/08/18	11	52.83	15	52.63	52.30	-4	656	-0.61%
2023/08/17	8	52.96	4	53.33	53.20	4	654	0.61%
2023/08/16	30	52.16	15	52.24	53.10	15	653	2.30%
2023/08/15	13	53.49	9	53.27	53.00	4	647	0.62%
2023/08/14	15	52.82	27	54.03	52.60	-12	645	-1.86%
2023/08/11	61	54.62	61	54.61	54.30	0	638	0.00%
2023/08/10	42	56.58	51	56.60	56.00	-9	621	-1.45%
2023/08/09	54	59.08	67	59.20	58.40	-13	604	-2.15%
2023/08/08	175	59.82	147	59.94	59.50	28	582	4.81%	大買/大賣/
2023/08/07	60	56.93	104	56.74	57.20	-44	486	-9.05%	大賣/
2023/08/04	115	58.67	34	58.33	58.30	81	457	17.69%	大買/
2023/08/02	28	56.70	22	56.09	56.80	6	393	1.52%
2023/08/01	12	58.00	27	57.64	55.80	-15	361	-4.15%
2023/07/31	28	55.04	10	55.54	55.30	18	304	5.91%
2023/07/28	20	52.40	0	0.00	52.60	20	268	7.45%
2023/07/26	3	51.50	8	51.64	51.10	-5	263	-1.90%
2023/07/24	4	50.70	0	0.00	50.30	4	257	1.55%
2023/07/21	0	0.00	4	50.90	50.60	-4	262	-1.52%
2023/07/20	6	51.15	0	0.00	50.80	6	267	2.24%
2023/07/19	8	51.33	3	50.83	50.80	5	270	1.85%
2023/07/18	7	51.40	9	50.84	51.50	-2	274	-0.73%
2023/07/17	6	50.58	5	50.88	51.00	1	292	0.34%
2023/07/14	0	0.00	12	51.80	51.80	-12	294	-4.07%
2023/07/13	5	52.78	39	53.09	51.50	-34	295	-11.49%
2023/07/12	20	53.56	17	53.44	53.30	3	290	1.03%
2023/07/11	2	53.30	45	53.89	52.40	-43	279	-15.38%
2023/07/10	93	53.32	14	53.44	53.30	79	270	29.19%
2023/07/07	3	50.20	4	50.85	50.60	-1	261	-0.38%
2023/07/06	2	51.40	18	51.57	51.20	-16	266	-6.00%
2023/07/05	8	51.53	3	52.07	51.40	5	270	1.85%
2023/07/04	2	52.50	20	52.61	52.30	-18	268	-6.71%
2023/07/03	2	53.40	3	53.37	52.40	-1	271	-0.37%
2023/06/30	1	53.70	0	0.00	53.10	1	270	0.37%
2023/06/28	0	0.00	4	56.30	56.20	-4	260	-1.54%
2023/06/27	14	55.51	7	54.61	55.60	7	249	2.81%
2023/06/26	1	54.40	3	54.40	54.40	-2	258	-0.77%
2023/06/21	4	54.10	1	54.00	54.00	3	262	1.14%
2023/06/20	3	54.37	6	54.23	54.20	-3	267	-1.12%
2023/06/19	8	54.80	0	0.00	54.60	8	272	2.93%
2023/06/16	2	54.85	2	54.75	54.60	0	276	0.00%
2023/06/15	0	0.00	5	55.14	54.90	-5	281	-1.78%
2023/06/14	9	55.94	17	55.86	55.30	-8	282	-2.83%
2023/06/13	7	54.27	1	54.10	54.70	6	279	2.15%
2023/06/12	8	54.33	5	54.24	54.20	3	283	1.06%
2023/06/09	3	55.47	1	55.40	55.40	2	284	0.70%
2023/06/08	4	55.50	4	55.80	55.30	0	293	0.00%
2023/06/07	7	55.86	4	55.70	55.80	3	304	0.99%
2023/06/06	0	0.00	8	55.36	55.10	-8	310	-2.58%
2023/06/05	4	55.03	0	0.00	55.90	4	313	1.28%
2023/06/01	2	53.60	0	0.00	54.20	2	320	0.62%
2023/05/31	0	0.00	1	54.00	53.50	-1	325	-0.31%
2023/05/29	0	0.00	6	53.98	53.90	-6	334	-1.79%
2023/05/26	7	54.84	2	54.60	54.20	5	338	1.48%
2023/05/25	4	55.18	2	55.10	55.40	2	340	0.59%
2023/05/23	1	55.40	0	0.00	55.50	1	348	0.29%
2023/05/22	2	55.30	0	0.00	55.60	2	350	0.57%
2023/05/19	0	0.00	1	54.50	54.60	-1	352	-0.28%
2023/05/18	2	54.40	4	54.38	54.40	-2	356	-0.56%
2023/05/16	1	53.70	0	0.00	53.60	1	365	0.27%
2023/05/15	1	53.10	4	53.00	53.30	-3	377	-0.80%
2023/05/12	10	52.72	32	52.62	53.60	-22	387	-5.68%
2023/05/11	15	56.00	10	56.01	55.60	5	418	1.20%
2023/05/10	6	56.88	3	56.23	57.00	3	478	0.63%
2023/05/09	0	0.00	15	56.80	56.00	-15	489	-3.07%
2023/05/08	8	56.70	3	56.40	57.00	5	492	1.02%
2023/05/05	10	55.72	2	55.85	56.20	8	494	1.62%
2023/05/04	21	56.02	6	56.05	56.00	15	496	3.02%
2023/05/03	3	56.30	9	56.32	56.20	-6	503	-1.19%
2023/05/02	17	56.22	5	56.26	56.80	12	508	2.36%
2023/04/28	8	56.00	17	55.94	56.00	-9	512	-1.75%
2023/04/27	10	55.52	4	55.45	55.70	6	513	1.17%
2023/04/26	39	54.80	24	54.91	55.50	15	515	2.91%
2023/04/25	3	55.77	44	55.55	55.50	-41	512	-8.00%
2023/04/24	18	55.97	19	55.91	56.50	-1	509	-0.20%
2023/04/21	20	56.59	68	56.56	56.30	-48	511	-9.39%
2023/04/20	22	58.63	173	58.01	57.30	-151	506	-29.81%	大賣/鉅額交易
2023/04/19	7	60.74	8	60.80	60.20	-1	491	-0.20%
2023/04/18	31	60.75	11	60.53	60.30	20	496	4.03%
2023/04/17	26	60.64	0	0.00	60.50	26	496	5.24%
2023/04/14	0	0.00	10	60.34	60.30	-10	501	-2.00%
2023/04/13	4	60.73	3	60.40	60.40	1	501	0.20%
2023/04/12	38	60.64	6	60.63	60.40	32	501	6.38%
2023/04/11	64	60.31	16	60.48	60.40	48	499	9.61%
2023/04/10	7	59.80	1	60.00	60.30	6	498	1.20%
2023/04/07	1	59.90	3	59.70	59.70	-2	493	-0.40%
2023/04/06	40	60.02	22	59.60	59.50	18	495	3.63%
2023/03/31	24	60.18	7	59.97	60.00	17	494	3.43%
2023/03/30	19	59.66	47	59.57	60.00	-28	497	-5.63%
2023/03/29	5	59.52	7	59.60	59.30	-2	498	-0.40%
2023/03/28	19	60.33	45	60.20	59.60	-26	511	-5.08%
2023/03/27	14	61.43	37	61.44	60.80	-23	513	-4.48%
2023/03/24	9	60.49	10	60.49	60.30	-1	504	-0.20%
2023/03/23	46	60.22	32	60.18	60.10	14	507	2.76%
2023/03/22	18	60.01	3	60.40	59.90	15	512	2.92%
2023/03/21	3	59.83	4	59.98	59.80	-1	517	-0.19%
2023/03/20	5	59.64	2	60.05	59.40	3	531	0.56%
2023/03/17	16	58.13	4	58.55	58.60	12	537	2.23%
2023/03/16	5	57.58	17	57.72	57.10	-12	543	-2.21%
2023/03/15	21	58.69	6	58.47	58.20	15	577	2.60%
2023/03/14	17	56.26	9	56.79	57.00	8	655	1.22%
2023/03/13	45	56.49	36	56.62	56.60	9	672	1.34%
2023/03/10	11	59.07	14	58.85	58.20	-3	688	-0.44%
2023/03/09	4	60.60	13	60.36	60.10	-9	698	-1.29%
2023/03/08	16	60.52	10	60.71	61.00	6	701	0.86%
2023/03/07	13	60.77	9	60.92	60.80	4	708	0.56%
2023/03/06	5	59.74	5	60.04	59.90	0	721	0.00%
2023/03/03	2	58.85	12	59.15	59.00	-10	736	-1.36%
2023/03/02	10	59.30	5	59.52	58.80	5	795	0.63%
2023/03/01	3	58.80	1	59.10	59.20	2	799	0.25%
2023/02/24	11	59.26	12	59.17	59.10	-1	802	-0.12%
2023/02/23	6	60.35	4	60.55	60.00	2	803	0.25%
2023/02/22	40	59.60	8	59.33	60.60	32	809	3.95%
2023/02/21	7	60.59	11	60.79	60.20	-4	818	-0.49%
2023/02/20	3	61.10	0	0.00	61.20	3	820	0.37%
2023/02/17	4	61.18	4	61.00	61.30	0	831	0.00%
2023/02/16	0	0.00	2	60.05	60.60	-2	840	-0.24%
2023/02/15	5	58.92	4	59.13	59.00	1	857	0.12%
2023/02/14	8	59.60	2	59.95	59.90	6	863	0.69%
2023/02/13	17	59.66	23	60.13	59.60	-6	870	-0.69%
2023/02/10	15	62.54	15	62.35	62.00	0	867	0.00%
2023/02/09	82	63.45	64	63.36	63.10	18	862	2.09%
2023/02/08	121	65.42	137	65.65	67.50	-16	832	-1.92%	大買/大賣/
2023/02/07	26	61.54	0	0.00	61.90	26	775	3.35%
2023/02/06	14	60.88	8	61.11	60.50	6	768	0.78%
2023/02/03	6	60.92	23	61.22	60.50	-17	769	-2.21%
2023/02/02	0	0.00	16	62.12	62.00	-16	771	-2.07%
2023/02/01	3	62.13	27	61.84	62.20	-24	771	-3.11%
2023/01/31	9	61.29	5	60.84	61.80	4	773	0.52%
2023/01/30	13	60.23	6	60.32	60.40	7	778	0.90%
2023/01/17	4	58.80	2	59.30	59.10	2	779	0.26%
2023/01/16	8	58.61	1	58.10	59.00	7	785	0.89%
2023/01/13	13	58.88	20	59.83	58.70	-7	790	-0.89%
2023/01/12	5	59.50	12	59.78	59.60	-7	794	-0.88%
2023/01/11	22	61.50	2	61.80	60.30	20	794	2.52%
2023/01/10	13	61.99	9	62.17	62.10	4	795	0.50%
2023/01/09	14	62.16	23	62.33	61.70	-9	800	-1.12%
2023/01/06	15	61.77	5	61.64	62.40	10	798	1.25%
2023/01/05	1	60.40	43	60.77	60.90	-42	808	-5.20%
2023/01/04	2	61.00	35	60.43	60.20	-33	813	-4.06%
2023/01/03	3	58.00	9	58.87	59.60	-6	821	-0.73%
2022/12/30	2	60.00	15	60.39	59.00	-13	823	-1.58%
2022/12/29	7	59.36	19	59.68	59.80	-12	824	-1.45%
2022/12/28	13	60.19	10	60.15	59.70	3	832	0.36%
2022/12/27	2	60.80	1	61.50	61.40	1	833	0.12%
2022/12/26	6	61.20	15	61.00	61.00	-9	840	-1.07%
2022/12/23	39	61.36	13	62.08	62.10	26	841	3.09%
2022/12/22	23	62.36	5	63.00	62.50	18	841	2.14%
2022/12/21	15	62.87	8	63.36	62.40	7	849	0.82%
2022/12/20	37	63.93	25	64.64	63.00	12	855	1.40%
2022/12/19	2	66.05	7	66.50	65.80	-5	863	-0.58%
2022/12/16	12	65.88	36	65.76	66.30	-24	877	-2.73%
2022/12/15	4	66.95	16	67.21	67.20	-12	884	-1.36%
2022/12/14	17	66.51	25	67.41	67.30	-8	888	-0.90%
2022/12/13	26	67.13	10	67.24	66.90	16	909	1.76%
2022/12/12	42	66.40	32	65.13	66.50	10	976	1.02%
2022/12/09	31	65.70	19	65.72	64.80	12	994	1.21%
2022/12/08	9	67.02	27	67.22	66.70	-18	1,047	-1.72%
2022/12/07	92	68.06	130	68.62	66.50	-38	1,045	-3.64%	大賣/
2022/12/06	183	71.29	96	71.76	70.90	87	1,013	8.59%	大買/
2022/12/05	10	69.84	41	69.60	68.10	-31	951	-3.26%
2022/12/02	22	69.13	63	68.86	69.20	-41	948	-4.32%
2022/12/01	55	67.27	10	67.56	67.00	45	934	4.81%
2022/11/30	25	68.75	4	68.58	68.00	21	930	2.26%
2022/11/29	13	69.49	16	70.00	69.00	-3	929	-0.32%
2022/11/28	17	68.33	16	69.36	70.30	1	954	0.10%
2022/11/25	36	67.64	10	68.08	68.00	26	970	2.68%
2022/11/24	51	65.40	92	66.11	67.80	-41	951	-4.31%
2022/11/23	16	63.19	4	63.40	63.50	12	898	1.34%
2022/11/22	4	62.50	0	0.00	62.70	4	890	0.45%
2022/11/21	11	62.56	8	62.60	62.60	3	892	0.34%
2022/11/18	13	62.07	22	62.93	61.90	-9	888	-1.01%
2022/11/17	19	61.73	7	61.61	62.40	12	880	1.36%
2022/11/16	1	60.50	22	60.64	60.20	-21	868	-2.42%
2022/11/15	42	60.86	12	61.27	61.20	30	864	3.47%
2022/11/14	10	59.86	11	60.11	59.50	-1	860	-0.12%
2022/11/11	19	60.92	27	60.14	59.40	-8	853	-0.94%
2022/11/10	17	59.95	7	60.01	60.70	10	835	1.20%
2022/11/09	2	58.30	13	58.99	59.00	-11	827	-1.33%
2022/11/08	19	59.27	10	59.65	59.30	9	827	1.09%
2022/11/07	8	58.30	5	58.90	59.00	3	821	0.37%
2022/11/04	11	57.80	10	57.89	57.90	1	823	0.12%
2022/11/03	0	0.00	1	55.10	56.10	-1	821	-0.12%
2022/11/02	0	0.00	3	54.63	54.20	-3	817	-0.37%
2022/11/01	3	54.00	8	54.81	54.50	-5	817	-0.61%
2022/10/31	17	53.69	6	54.00	54.40	11	815	1.35%
2022/10/28	8	52.19	5	52.62	52.40	3	811	0.37%
2022/10/27	18	53.14	38	53.53	53.40	-20	810	-2.47%
2022/10/26	26	51.13	29	52.27	52.40	-3	801	-0.37%
2022/10/25	29	50.15	16	50.73	50.30	13	792	1.64%
2022/10/24	14	51.66	26	51.70	51.00	-12	789	-1.52%
2022/10/21	3	51.03	3	51.87	51.20	0	784	0.00%
2022/10/20	2	50.55	12	50.18	51.20	-10	781	-1.28%
2022/10/19	1	51.70	2	52.65	51.60	-1	777	-0.13%
2022/10/18	0	0.00	4	53.83	52.50	-4	774	-0.52%
2022/10/17	12	51.58	16	51.67	53.50	-4	772	-0.52%
2022/10/14	0	0.00	12	53.37	52.70	-12	767	-1.56%
2022/10/13	31	53.88	7	54.44	52.20	24	768	3.12%
2022/10/12	22	56.97	11	57.30	57.70	11	756	1.45%
2022/10/11	26	58.63	35	59.10	58.50	-9	752	-1.20%
2022/10/07	3	63.20	11	62.77	62.30	-8	739	-1.08%
2022/10/06	8	65.06	4	64.78	64.10	4	738	0.54%
2022/10/05	10	65.70	11	65.44	64.30	-1	736	-0.14%
2022/10/04	7	64.11	7	63.57	65.20	0	732	0.00%
2022/10/03	7	62.79	8	63.14	62.10	-1	728	-0.14%
2022/09/30	17	64.17	1	64.20	65.00	16	724	2.21%
2022/09/29	5	64.48	10	64.96	64.50	-5	726	-0.69%
2022/09/28	23	64.23	28	66.12	63.50	-5	724	-0.69%
2022/09/27	13	67.74	7	66.59	68.70	6	712	0.84%
2022/09/26	116	67.70	42	68.81	66.60	74	705	10.49%	大買/
2022/09/23	94	71.29	57	71.72	70.50	37	686	5.39%
2022/09/22	64	74.22	40	72.86	74.50	24	671	3.58%
2022/09/21	9	72.43	53	73.39	72.00	-44	659	-6.67%
2022/09/20	58	73.39	80	73.58	75.00	-22	654	-3.36%
2022/09/19	47	76.07	136	75.57	73.90	-89	625	-14.23%	大賣/
2022/09/16	25	75.34	38	76.15	74.10	-13	552	-2.35%
2022/09/15	34	75.60	31	74.32	76.50	3	518	0.58%
2022/09/14	28	70.22	2	71.15	71.40	26	464	5.60%
2022/09/13	7	70.33	4	71.18	70.70	3	462	0.65%
2022/09/12	9	73.04	14	71.90	71.20	-5	462	-1.08%
2022/09/08	23	72.00	13	71.25	72.10	10	442	2.26%
2022/09/07	14	69.91	14	69.41	70.70	0	428	0.00%
2022/09/06	11	73.35	0	0.00	71.30	11	422	2.61%
2022/09/05	0	0.00	1	73.00	71.00	-1	404	-0.25%
2022/09/02	9	72.04	45	72.71	72.10	-36	395	-9.11%
2022/09/01	9	71.48	7	67.36	71.90	2	363	0.55%
2022/08/30	19	67.29	1	64.90	67.80	18	331	5.43%
2022/08/29	0	0.00	5	65.02	64.30	-5	330	-1.51%
2022/08/26	4	68.00	4	67.55	67.20	0	326	0.00%
2022/08/25	0	0.00	2	66.80	66.10	-2	321	-0.62%
2022/08/24	0	0.00	1	66.20	66.00	-1	319	-0.31%
2022/08/23	1	66.90	0	0.00	66.90	1	318	0.31%
2022/08/22	3	66.50	1	68.00	67.60	2	320	0.62%
2022/08/18	0	0.00	3	66.10	65.80	-3	313	-0.96%
2022/08/17	3	65.50	0	0.00	65.60	3	311	0.96%
2022/08/16	4	66.60	0	0.00	65.60	4	309	1.29%
2022/08/15	9	64.98	0	0.00	66.00	9	304	2.96%
2022/08/12	0	0.00	5	64.50	63.70	-5	297	-1.68%
2022/08/11	0	0.00	12	63.87	64.40	-12	297	-4.04%
2022/08/10	1	63.70	4	62.18	63.90	-3	292	-1.02%
2022/08/09	4	60.70	0	0.00	60.70	4	291	1.37%
2022/08/08	12	59.93	4	59.15	60.00	8	297	2.69%
2022/08/05	1	62.10	0	0.00	61.50	1	292	0.34%
2022/08/04	1	60.20	0	0.00	61.10	1	293	0.34%
2022/08/01	0	0.00	2	64.70	64.30	-2	297	-0.67%
2022/07/29	0	0.00	3	64.70	64.50	-3	297	-1.01%
2022/07/28	2	64.20	4	64.63	64.40	-2	298	-0.67%
2022/07/27	2	63.10	1	63.20	64.40	1	297	0.34%
2022/07/26	1	63.00	0	0.00	63.70	1	292	0.34%
2022/07/22	1	63.10	0	0.00	64.00	1	289	0.34%
2022/07/21	2	64.20	0	0.00	64.20	2	293	0.68%
2022/07/20	41	63.33	3	63.07	64.10	38	289	13.11%
2022/07/19	29	62.94	12	63.19	62.80	17	284	5.97%
2022/07/13	0	0.00	2	55.90	54.80	-2	281	-0.71%
2022/07/12	0	0.00	4	55.73	55.10	-4	282	-1.41%
2022/07/08	0	0.00	1	56.50	57.30	-1	289	-0.35%
2022/07/07	2	54.75	1	54.40	55.10	1	286	0.35%
2022/07/06	0	0.00	1	53.70	53.70	-1	290	-0.34%
2022/07/05	4	52.50	2	53.50	54.20	2	291	0.69%
2022/07/04	11	52.01	1	52.00	52.30	10	292	3.42%
2022/07/01	11	52.53	44	52.55	52.00	-33	294	-11.19%
2022/06/30	3	52.80	8	52.85	52.60	-5	294	-1.70%
2022/06/29	1	53.50	11	54.11	54.50	-10	295	-3.39%
2022/06/28	0	0.00	8	53.74	55.00	-8	297	-2.69%
2022/06/27	15	55.09	0	0.00	55.10	15	295	5.07%
2022/06/23	0	0.00	6	56.67	56.50	-6	302	-1.98%
2022/06/22	13	61.67	5	59.32	57.50	8	312	2.56%
2022/06/21	3	62.20	6	63.33	63.50	-3	310	-0.97%
2022/06/20	0	0.00	8	64.35	62.00	-8	319	-2.50%
2022/06/17	2	64.40	6	65.37	66.80	-4	324	-1.23%
2022/06/16	0	0.00	8	67.00	66.40	-8	334	-2.39%
2022/06/15	14	66.91	7	66.43	68.10	7	355	1.97%
2022/06/14	1	65.70	2	67.90	67.70	-1	353	-0.28%
2022/06/13	0	0.00	5	67.70	67.20	-5	358	-1.39%
2022/06/10	0	0.00	15	69.17	69.00	-15	364	-4.12%
2022/06/08	0	0.00	2	72.50	71.50	-2	363	-0.55%
2022/06/07	21	70.56	0	0.00	71.10	21	362	5.80%
2022/06/02	0	0.00	2	69.30	69.10	-2	359	-0.56%
2022/06/01	3	68.90	0	0.00	69.30	3	363	0.83%
2022/05/31	11	69.00	0	0.00	69.00	11	366	3.00%
2022/05/30	0	0.00	2	68.40	69.10	-2	369	-0.54%
2022/05/27	6	68.30	12	67.77	67.90	-6	371	-1.61%
2022/05/26	0	0.00	4	68.40	67.80	-4	375	-1.06%
2022/05/25	11	68.52	0	0.00	68.10	11	379	2.90%
2022/05/24	1	67.50	0	0.00	67.50	1	397	0.25%
2022/05/20	10	67.43	2	67.60	67.40	8	404	1.98%
2022/05/19	19	65.18	1	65.10	66.30	18	407	4.42%
2022/05/18	24	65.19	5	64.50	65.80	19	406	4.68%
2022/05/17	3	63.07	1	63.30	63.70	2	404	0.49%
2022/05/16	4	64.65	49	65.73	64.30	-45	398	-11.30%
2022/05/13	0	0.00	18	66.53	66.10	-18	393	-4.58%
2022/05/12	7	67.90	0	0.00	66.50	7	395	1.77%
2022/05/10	1	64.60	0	0.00	66.30	1	403	0.25%
2022/05/06	2	65.90	0	0.00	66.80	2	413	0.48%
2022/05/05	1	67.80	16	67.18	67.60	-15	420	-3.56%
2022/04/20	0	0.00	5	67.82	71.70	-5	408	-1.22%
2022/04/19	1	67.60	0	0.00	67.60	1	398	0.25%
2022/04/18	7	66.57	4	66.63	67.20	3	398	0.75%
2022/04/15	0	0.00	3	68.93	66.60	-3	395	-0.76%
2022/04/14	0	0.00	15	70.08	70.40	-15	386	-3.88%
2022/04/13	3	70.43	4	71.40	70.30	-1	381	-0.26%
2022/04/12	0	0.00	9	70.53	70.10	-9	383	-2.35%
2022/04/11	0	0.00	3	71.70	71.50	-3	375	-0.80%
2022/04/08	6	71.18	0	0.00	71.40	6	373	1.61%
2022/04/07	7	71.49	0	0.00	70.80	7	371	1.88%
2022/04/06	2	72.00	0	0.00	71.90	2	368	0.54%
2022/03/30	2	71.50	0	0.00	71.40	2	356	0.56%
2022/03/29	2	71.65	0	0.00	71.80	2	356	0.56%
2022/03/28	3	69.73	0	0.00	72.20	3	358	0.84%
2022/03/25	16	71.36	0	0.00	69.80	16	348	4.60%
2022/03/22	2	66.90	0	0.00	67.80	2	316	0.63%
2022/03/17	0	0.00	4	63.65	63.80	-4	285	-1.40%
2022/03/16	0	0.00	3	63.20	63.10	-3	288	-1.04%
2022/03/14	7	61.60	0	0.00	63.30	7	341	2.05%
2022/03/04	0	0.00	1	61.50	61.30	-1	352	-0.28%
2022/03/03	2	63.10	2	62.70	62.50	0	350	0.00%
2022/03/02	0	0.00	22	63.06	62.90	-22	351	-6.26%
2022/03/01	0	0.00	20	63.48	63.50	-20	346	-5.78%
2022/02/25	10	62.80	18	62.66	63.00	-8	340	-2.35%
2022/02/24	3	64.00	1	63.50	61.60	2	336	0.60%
2022/02/23	1	62.50	9	62.97	62.80	-8	318	-2.52%
2022/02/22	10	62.84	1	62.70	62.00	9	316	2.85%
2022/02/21	22	63.13	1	62.40	63.40	21	317	6.62%
2022/02/18	11	61.53	0	0.00	62.40	11	315	3.49%
2022/02/15	4	62.18	6	60.43	60.40	-2	345	-0.58%
2022/02/10	4	63.90	0	0.00	61.50	4	350	1.14%
2022/02/09	10	62.82	10	63.20	62.60	0	339	0.00%
2022/02/08	14	62.38	0	0.00	62.90	14	337	4.15%
2022/02/07	4	59.65	0	0.00	61.50	4	330	1.21%
2022/01/24	0	0.00	1	57.00	58.20	-1	327	-0.31%
2022/01/21	1	57.80	0	0.00	57.80	1	326	0.31%
2022/01/20	0	0.00	1	57.60	58.50	-1	325	-0.31%
2022/01/19	2	58.00	0	0.00	58.00	2	326	0.61%
2022/01/18	3	59.40	0	0.00	58.90	3	328	0.91%
2022/01/17	7	58.57	0	0.00	58.80	7	328	2.13%
2022/01/14	2	57.00	12	57.06	57.60	-10	330	-3.03%
2022/01/13	2	58.00	0	0.00	58.00	2	330	0.61%
2022/01/12	0	0.00	2	58.00	58.20	-2	331	-0.60%
2022/01/11	0	0.00	6	58.33	58.20	-6	331	-1.81%
2022/01/10	7	58.83	0	0.00	58.80	7	331	2.11%
2022/01/07	1	58.50	10	59.24	58.00	-9	333	-2.70%
2022/01/06	2	59.45	4	59.58	59.20	-2	330	-0.60%
2022/01/05	9	60.93	0	0.00	59.20	9	331	2.71%
2022/01/04	3	59.63	0	0.00	59.60	3	329	0.91%
2022/01/03	4	59.10	4	59.60	59.60	0	327	0.00%
2021/12/30	5	59.40	5	59.50	59.40	0	332	0.00%
2021/12/29	2	58.95	0	0.00	60.00	2	333	0.60%
2021/12/27	2	58.90	0	0.00	59.10	2	335	0.60%
2021/12/24	2	59.40	1	59.30	58.90	1	340	0.29%
2021/12/23	2	60.95	7	61.71	59.70	-5	341	-1.46%
2021/12/22	17	60.09	4	59.90	60.30	13	339	3.82%
2021/12/21	1	57.90	3	57.90	58.00	-2	333	-0.60%
2021/12/20	1	56.20	2	58.10	57.70	-1	333	-0.30%
2021/12/17	1	56.10	2	56.80	56.10	-1	336	-0.30%
2021/12/16	0	0.00	8	58.00	56.70	-8	344	-2.32%
2021/12/15	2	57.90	1	58.10	57.80	1	346	0.29%
2021/12/14	5	58.52	8	58.55	57.30	-3	345	-0.87%
2021/12/13	5	61.00	1	61.80	60.20	4	338	1.18%
2021/12/10	0	0.00	4	61.25	61.80	-4	333	-1.20%
2021/12/09	41	62.90	42	63.09	61.60	-1	325	-0.31%
2021/12/08	30	61.81	30	62.08	61.30	0	298	0.00%
2021/12/07	12	59.52	8	59.03	62.00	4	262	1.52%
2021/12/03	0	0.00	3	57.50	56.70	-3	240	-1.25%
2021/12/02	5	55.88	3	56.70	56.50	2	241	0.83%
2021/12/01	1	55.40	3	55.17	55.40	-2	239	-0.83%
2021/11/30	4	54.85	1	55.40	54.90	3	241	1.24%
2021/11/29	5	52.58	9	52.37	52.80	-4	243	-1.64%
2021/11/26	5	52.60	3	53.20	52.80	2	245	0.82%
2021/11/25	3	55.00	0	0.00	54.60	3	249	1.20%
2021/11/24	1	55.20	1	54.80	54.60	0	251	0.00%
2021/11/23	0	0.00	3	55.50	55.00	-3	255	-1.17%
2021/11/22	4	56.03	2	56.20	56.00	2	260	0.77%
2021/11/19	4	55.18	1	55.30	54.80	3	265	1.13%
2021/11/18	2	55.65	9	55.57	54.90	-7	269	-2.60%
2021/11/17	4	56.00	2	55.70	55.70	2	270	0.74%
2021/11/16	16	58.06	34	57.36	56.10	-18	270	-6.65%
2021/11/15	1	56.20	3	56.43	58.20	-2	257	-0.78%
2021/11/12	1	54.00	1	53.30	53.10	0	249	0.00%
2021/11/11	3	54.73	7	54.69	53.70	-4	253	-1.58%
2021/11/10	4	53.68	3	54.00	54.20	1	254	0.39%
2021/11/09	9	51.56	2	51.75	51.70	7	252	2.77%
2021/11/08	4	50.18	4	50.73	50.90	0	257	0.00%
2021/11/05	7	49.10	8	48.91	49.65	-1	271	-0.37%
2021/11/04	5	51.00	0	0.00	50.40	5	271	1.84%
2021/11/03	3	50.00	0	0.00	50.40	3	273	1.10%
2021/11/02	1	50.30	8	50.86	49.60	-7	275	-2.55%
2021/11/01	16	49.58	6	50.55	51.30	10	277	3.61%
2021/10/29	1	48.30	1	48.95	48.50	0	274	0.00%
2021/10/28	3	48.55	0	0.00	48.05	3	276	1.09%
2021/10/27	1	48.00	1	48.80	48.25	0	279	0.00%
2021/10/26	1	48.20	1	49.00	47.90	0	280	0.00%
2021/10/25	2	47.58	2	47.80	48.15	0	282	0.00%
2021/10/22	2	46.20	2	46.38	47.50	0	293	0.00%
2021/10/21	2	45.50	3	45.42	45.40	-1	296	-0.34%
2021/10/20	2	45.50	3	45.83	45.90	-1	301	-0.33%
2021/10/19	3	45.03	1	45.35	44.60	2	309	0.65%
2021/10/18	6	44.85	5	45.19	44.25	1	312	0.32%
2021/10/15	27	45.07	5	44.99	45.00	22	319	6.90%
2021/10/14	11	42.96	4	42.91	43.00	7	327	2.14%
2021/10/13	9	42.74	7	42.99	42.70	2	343	0.58%
2021/10/12	7	43.57	5	43.51	43.70	2	361	0.55%
2021/10/08	0	0.00	2	45.05	44.40	-2	369	-0.54%
2021/10/07	14	44.66	13	44.99	44.90	1	398	0.25%
2021/10/06	2	42.73	9	42.54	42.45	-7	426	-1.64%
2021/10/05	9	42.34	75	43.17	43.55	-66	434	-15.18%
2021/10/04	19	43.38	9	44.37	43.00	10	435	2.30%
2021/10/01	6	46.25	20	46.89	45.75	-14	438	-3.19%
2021/09/30	6	48.02	20	48.13	48.10	-14	436	-3.21%
2021/09/29	3	49.25	8	49.01	48.70	-5	441	-1.13%
2021/09/28	3	49.93	2	49.85	49.80	1	440	0.23%
2021/09/27	1	50.40	0	0.00	50.30	1	442	0.23%
2021/09/24	9	50.99	8	51.76	51.10	1	447	0.22%
2021/09/23	10	51.36	10	51.87	50.60	0	448	0.00%
2021/09/22	1	49.70	18	49.49	49.50	-17	444	-3.83%
2021/09/17	4	50.50	11	50.28	50.40	-7	445	-1.57%
2021/09/16	0	0.00	11	50.83	50.60	-11	450	-2.44%
2021/09/15	6	50.30	20	50.64	50.60	-14	451	-3.10%
2021/09/14	1	51.90	7	52.13	51.10	-6	452	-1.33%
2021/09/13	1	52.10	2	52.85	52.50	-1	453	-0.22%
2021/09/10	6	53.30	4	53.30	53.00	2	459	0.43%
2021/09/09	6	51.17	4	53.00	52.90	2	463	0.43%
2021/09/08	8	50.28	8	50.61	50.10	0	463	0.00%
2021/09/07	1	51.00	43	50.95	51.00	-42	466	-8.99%
2021/09/06	7	53.39	35	53.15	52.20	-28	465	-6.02%
2021/09/03	14	54.84	4	54.70	54.40	10	472	2.12%
2021/09/02	6	55.67	6	55.25	54.90	0	474	0.00%
2021/09/01	39	55.72	1	55.60	56.20	38	475	7.99%
2021/08/31	10	54.87	17	55.15	54.70	-7	473	-1.48%
2021/08/30	7	53.61	3	53.87	54.00	4	474	0.84%
2021/08/27	3	53.37	11	53.00	53.00	-8	476	-1.68%
2021/08/26	9	53.59	10	53.98	53.20	-1	477	-0.21%
2021/08/25	32	53.32	2	53.70	54.20	30	477	6.29%
2021/08/24	11	51.85	6	52.10	51.90	5	476	1.05%
2021/08/23	30	51.79	5	51.76	52.50	25	486	5.13%
2021/08/20	7	49.43	13	50.49	50.40	-6	493	-1.22%
2021/08/19	6	51.65	23	52.12	49.90	-17	497	-3.42%
2021/08/18	33	49.15	25	49.83	52.30	8	495	1.61%
2021/08/17	5	49.12	6	50.06	48.35	-1	493	-0.20%
2021/08/16	13	50.56	39	51.04	51.00	-26	492	-5.28%
2021/08/13	13	53.00	7	52.93	53.50	6	489	1.23%
2021/08/12	20	52.91	252	53.04	53.00	-232	486	-47.67%	大賣/鉅額交易
2021/08/11	27	52.43	134	52.73	52.50	-107	484	-22.08%	大賣/鉅額交易
2021/08/10	12	55.85	20	55.97	55.90	-8	480	-1.67%
2021/08/09	7	57.19	5	57.58	57.00	2	489	0.41%
2021/08/06	1	58.30	7	58.79	58.50	-6	497	-1.21%
2021/08/05	3	59.30	15	59.97	59.20	-12	509	-2.35%
2021/08/04	1	58.70	1	59.50	58.70	0	534	0.00%
2021/08/03	1	59.70	6	59.92	59.50	-5	564	-0.88%
2021/08/02	6	59.92	1	60.60	59.90	5	573	0.87%
2021/07/30	12	60.46	1	62.40	60.40	11	585	1.88%
2021/07/29	7	60.27	3	60.70	60.70	4	592	0.67%
2021/07/28	22	59.97	72	60.03	60.40	-50	603	-8.28%
2021/07/27	13	63.11	28	62.90	62.10	-15	627	-2.39%
2021/07/26	23	64.04	3	64.93	64.90	20	649	3.08%
2021/07/23	7	63.00	12	63.74	63.50	-5	662	-0.75%
2021/07/22	7	62.84	5	63.22	62.50	2	670	0.30%
2021/07/21	53	63.23	2	64.00	62.20	51	680	7.50%
2021/07/20	129	64.55	26	64.58	64.00	103	713	14.44%	大買/鉅額交易
2021/07/19	112	66.46	42	66.35	65.50	70	716	9.78%	大買/
2021/07/16	126	65.77	26	66.35	66.20	100	724	13.80%	大買/
2021/07/15	46	64.81	22	64.72	64.70	24	727	3.30%
2021/07/14	33	65.52	39	66.56	65.00	-6	757	-0.79%
2021/07/13	249	65.44	66	64.72	66.00	183	765	23.91%	大買/鉅額交易
2021/07/12	14	56.81	26	58.83	60.00	-12	769	-1.56%
2021/07/09	4	56.08	1	56.90	56.70	3	781	0.38%
2021/07/08	15	55.99	13	55.61	55.70	2	828	0.24%
2021/07/07	9	57.28	10	56.60	57.00	-1	880	-0.11%
2021/07/06	24	58.16	48	58.41	57.10	-24	939	-2.56%
2021/07/05	21	59.00	2	59.70	59.50	19	1,014	1.87%
2021/07/02	4	58.33	35	58.42	58.00	-31	1,089	-2.84%
2021/07/01	19	58.71	14	58.79	58.50	5	1,268	0.39%
2021/06/30	8	58.04	32	57.04	56.90	-24	1,332	-1.80%
2021/06/29	5	59.14	15	58.86	58.40	-10	1,364	-0.73%
2021/06/28	0	0.00	2	60.70	60.00	-2	1,422	-0.14%
2021/06/25	13	61.75	21	61.25	60.90	-8	1,430	-0.56%
2021/06/24	3	61.10	6	61.33	60.50	-3	1,450	-0.21%
2021/06/23	11	60.71	0	0.00	60.10	11	1,506	0.73%
2021/06/22	1	60.10	10	60.54	60.00	-9	1,519	-0.59%
2021/06/21	10	60.30	5	60.94	60.00	5	1,533	0.33%
2021/06/18	10	64.14	22	64.44	62.40	-12	1,567	-0.77%
2021/06/17	3	63.60	1	63.90	63.80	2	1,679	0.12%
2021/06/16	12	63.83	1	65.20	62.50	11	1,745	0.63%
2021/06/15	3	64.07	4	64.55	64.10	-1	1,746	-0.06%
2021/06/11	12	65.73	5	66.06	63.90	7	1,762	0.40%
2021/06/10	12	65.93	9	65.76	65.90	3	1,755	0.17%
2021/06/09	1	65.20	15	64.70	65.50	-14	1,753	-0.80%
2021/06/08	5	67.50	3	67.47	65.50	2	1,754	0.11%
2021/06/07	42	64.74	19	65.42	66.70	23	1,760	1.31%
2021/06/04	13	65.22	18	65.84	64.90	-5	1,774	-0.28%
2021/06/03	12	66.41	13	67.25	65.80	-1	1,773	-0.06%
2021/06/02	6	65.88	17	67.35	65.00	-11	1,770	-0.62%
2021/06/01	22	68.20	20	67.84	67.30	2	1,768	0.11%
2021/05/31	31	66.89	28	67.30	67.80	3	1,764	0.17%
2021/05/28	10	63.58	24	64.38	65.50	-14	1,754	-0.80%
2021/05/27	8	60.41	10	61.32	61.80	-2	1,745	-0.11%
2021/05/26	6	60.30	11	60.73	60.10	-5	1,740	-0.29%
2021/05/25	15	60.99	8	60.15	60.00	7	1,741	0.40%
2021/05/24	5	57.10	2	56.65	59.10	3	1,743	0.17%
2021/05/21	4	56.88	7	57.00	57.60	-3	1,750	-0.17%
2021/05/20	30	55.02	1	55.00	55.60	29	1,762	1.65%
2021/05/19	35	54.35	12	54.91	55.20	23	1,772	1.30%
2021/05/18	53	51.00	56	50.11	53.50	-3	1,772	-0.17%
2021/05/17	56	50.58	23	50.31	48.70	33	1,765	1.87%
2021/05/14	38	56.15	52	55.16	54.10	-14	1,755	-0.80%
2021/05/13	27	54.06	23	53.82	54.50	4	1,745	0.23%
2021/05/12	72	56.02	67	55.34	54.50	5	1,735	0.29%
2021/05/11	69	60.65	56	61.40	59.00	13	1,710	0.76%
2021/05/10	8	65.14	41	65.23	65.40	-33	1,688	-1.95%
2021/05/07	13	63.26	23	64.81	65.20	-10	1,686	-0.59%
2021/05/06	42	62.01	25	62.33	61.30	17	1,676	1.01%
2021/05/05	21	63.27	24	64.26	62.10	-3	1,669	-0.18%
2021/05/04	66	63.56	60	63.21	63.20	6	1,664	0.36%
2021/05/03	38	70.26	49	70.26	67.90	-11	1,640	-0.67%
2021/04/29	80	72.85	57	72.82	72.30	23	1,627	1.41%
2021/04/28	23	73.40	26	73.44	72.70	-3	1,626	-0.18%
2021/04/27	13	75.65	10	75.89	75.00	3	1,638	0.18%
2021/04/26	47	76.93	78	76.97	75.50	-31	1,635	-1.90%
2021/04/23	89	73.44	56	73.16	73.20	33	1,606	2.05%
2021/04/22	30	75.91	23	75.60	72.40	7	1,614	0.43%
2021/04/21	19	75.76	26	76.29	75.80	-7	1,609	-0.43%
2021/04/20	38	75.18	35	75.38	76.00	3	1,594	0.19%
2021/04/19	45	73.85	38	74.05	73.40	7	1,572	0.45%
2021/04/16	47	73.06	54	72.96	72.10	-7	1,545	-0.45%
2021/04/15	33	70.85	58	70.84	70.30	-25	1,525	-1.64%
2021/04/14	73	68.02	73	68.79	71.20	0	1,519	0.00%
2021/04/13	62	72.23	34	74.95	70.10	28	1,514	1.85%
2021/04/12	56	78.18	56	78.12	76.20	0	1,485	0.00%
2021/04/09	52	74.83	71	75.27	77.00	-19	1,457	-1.30%
2021/04/08	111	73.36	92	73.59	74.50	19	1,393	1.36%	大買/
2021/04/07	109	74.27	116	74.52	70.50	-7	1,324	-0.53%	大買/大賣/
2021/04/06	51	67.79	44	67.78	70.20	7	1,154	0.61%
2021/04/01	44	65.20	44	65.09	63.90	0	1,094	0.00%
2021/03/31	22	63.68	31	63.99	63.70	-9	1,089	-0.83%
2021/03/30	3	61.93	5	62.28	62.80	-2	1,039	-0.19%
2021/03/29	22	62.70	11	62.89	62.00	11	1,054	1.04%
2021/03/26	22	63.54	26	61.81	62.50	-4	1,058	-0.38%
2021/03/25	31	61.30	21	61.19	60.40	10	1,018	0.98%
2021/03/24	20	62.14	15	62.14	61.00	5	1,035	0.48%
2021/03/23	38	61.22	38	61.96	62.70	0	1,043	0.00%
2021/03/22	51	62.82	273	62.66	62.80	-222	1,084	-20.46%	大賣/鉅額交易
2021/03/19	56	57.78	128	57.95	59.40	-72	1,050	-6.85%	大賣/
2021/03/18	5	54.00	17	53.91	54.00	-12	1,039	-1.15%
2021/03/17	20	54.66	39	54.63	54.50	-19	1,121	-1.69%
2021/03/16	9	52.67	3	52.63	52.30	6	1,133	0.53%
2021/03/15	27	52.54	2	52.60	52.70	25	1,172	2.13%
2021/03/12	13	53.92	15	53.93	53.40	-2	1,236	-0.16%
2021/03/11	8	53.89	17	54.16	54.50	-9	1,319	-0.68%
2021/03/10	40	54.13	80	54.23	54.20	-40	1,367	-2.93%
2021/03/09	7	50.27	50	50.09	50.90	-43	1,389	-3.09%
2021/03/08	5	50.76	24	50.40	50.30	-19	1,422	-1.34%
2021/03/05	4	49.95	16	49.96	50.00	-12	1,477	-0.81%
2021/03/04	2	51.20	39	51.25	50.60	-37	1,569	-2.36%
2021/03/03	10	51.00	19	50.68	51.40	-9	1,673	-0.54%
2021/03/02	1	53.20	13	52.85	51.60	-12	1,816	-0.66%
2021/02/26	17	52.80	3	52.50	53.20	14	1,893	0.74%
2021/02/25	0	0.00	42	52.47	52.60	-42	1,902	-2.21%
2021/02/24	0	0.00	59	52.77	52.00	-59	1,918	-3.08%
2021/02/23	0	0.00	62	54.83	54.00	-62	1,943	-3.19%
2021/02/22	18	57.00	122	56.52	56.40	-104	2,025	-5.14%	大賣/鉅額交易
2021/02/19	13	51.18	71	54.40	55.60	-58	2,040	-2.84%
2021/02/18	12	50.81	10	50.66	50.70	2	2,078	0.10%
2021/02/17	10	51.51	1	51.60	51.10	9	2,147	0.42%
2021/02/05	0	0.00	16	51.52	51.00	-16	2,199	-0.73%
2021/02/04	6	51.62	1	51.50	52.00	5	2,251	0.22%
2021/02/03	2	52.00	22	51.23	51.00	-20	2,300	-0.87%
2021/02/02	8	51.20	5	51.20	52.50	3	2,394	0.13%
2021/02/01	38	49.49	17	49.44	51.00	21	2,449	0.86%
2021/01/29	13	50.40	0	0.00	50.10	13	2,510	0.52%
2021/01/28	40	52.56	1	52.10	52.40	39	2,636	1.48%
2021/01/27	58	53.57	0	0.00	53.30	58	2,673	2.17%
2021/01/26	21	54.05	26	54.18	53.00	-5	2,735	-0.18%
2021/01/25	1	54.10	34	54.31	53.70	-33	2,862	-1.15%
2021/01/22	80	52.58	19	53.85	54.40	61	2,995	2.04%
2021/01/21	44	50.90	21	51.19	51.00	23	2,999	0.77%
2021/01/20	176	52.43	43	53.06	50.60	133	2,998	4.44%	大買/鉅額交易
2021/01/19	7	56.76	10	57.03	56.10	-3	2,985	-0.10%
2021/01/18	81	56.69	12	57.01	58.00	69	3,007	2.29%
2021/01/15	83	59.00	19	58.12	57.00	64	3,010	2.13%
2021/01/14	74	56.87	7	57.06	58.00	67	3,015	2.22%
2021/01/13	46	58.40	10	58.05	58.00	36	3,021	1.19%
2021/01/12	41	58.36	21	58.93	57.50	20	3,051	0.66%
2021/01/11	79	60.44	3	60.50	60.80	76	3,135	2.42%
2021/01/08	5	60.20	6	59.57	59.60	-1	3,176	-0.03%
2021/01/07	36	60.83	13	60.80	60.50	23	3,259	0.71%
2021/01/06	126	60.43	36	62.48	59.00	90	3,291	2.73%	大買/
2021/01/05	20	65.31	2	64.10	64.10	18	3,254	0.55%
2021/01/04	67	63.36	0	0.00	63.20	67	3,241	2.07%
2020/12/31	26	59.77	0	0.00	60.30	26	3,244	0.80%
2020/12/30	31	58.64	0	0.00	58.60	31	3,255	0.95%
2020/12/29	7	58.00	7	58.00	57.60	0	3,315	0.00%
2020/12/28	11	59.20	0	0.00	58.60	11	3,342	0.33%
2020/12/25	0	0.00	50	59.44	59.10	-50	3,348	-1.49%
2020/12/24	0	0.00	4	58.30	58.00	-4	3,371	-0.12%
2020/12/23	2	59.10	0	0.00	58.50	2	3,410	0.06%
2020/12/22	56	56.16	40	59.34	56.30	16	3,406	0.47%
2020/12/18	19	59.53	9	61.60	61.60	10	3,471	0.29%
2020/12/17	0	0.00	10	59.40	59.40	-10	3,444	-0.29%
2020/12/16	8	59.50	0	0.00	59.40	8	3,430	0.23%
2020/12/15	53	62.37	66	63.81	61.40	-13	3,348	-0.39%
2020/12/14	22	68.10	0	0.00	66.90	22	3,266	0.67%
2020/12/11	33	63.46	72	66.20	65.80	-39	3,213	-1.21%
2020/12/10	38	61.94	0	0.00	62.30	38	3,124	1.22%
2020/12/09	0	0.00	50	61.93	61.80	-50	3,094	-1.62%
2020/12/08	63	61.30	0	0.00	62.40	63	3,053	2.06%
2020/12/07	37	58.69	42	58.86	59.00	-5	2,987	-0.17%
2020/12/04	19	57.90	26	56.80	56.80	-7	2,900	-0.24%
2020/12/03	11	54.63	1	55.00	55.00	10	2,844	0.35%
2020/11/30	57	56.20	44	57.80	57.80	13	2,708	0.48%
2020/11/27	0	0.00	76	53.77	53.00	-76	2,612	-2.91%
2020/11/26	0	0.00	9	52.10	56.10	-9	2,521	-0.36%
2020/11/25	77	49.10	4	49.33	51.00	73	2,380	3.07%
2020/11/20	0	0.00	29	48.10	48.10	-29	2,282	-1.27%
2020/11/19	0	0.00	48	49.39	48.50	-48	2,247	-2.14%
2020/11/13	23	45.09	0	0.00	45.05	23	2,002	1.15%
2020/11/12	0	0.00	23	46.60	46.60	-23	1,946	-1.18%
2020/11/09	0	0.00	2	46.00	45.55	-2	1,744	-0.11%
2020/11/05	0	0.00	6	43.43	45.90	-6	1,615	-0.37%
2020/11/03	0	0.00	4	42.80	43.80	-4	1,456	-0.27%
2020/11/02	13	42.65	30	43.12	43.80	-17	1,396	-1.22%
2020/10/30	20	41.40	44	42.21	41.50	-24	1,260	-1.90%
2020/10/28	6	37.40	0	0.00	37.40	6	1,099	0.55%
2020/10/27	9	37.28	15	37.50	36.50	-6	1,081	-0.55%
2020/10/23	16	36.50	1	37.30	36.50	15	1,033	1.45%
2020/10/22	28	36.55	0	0.00	36.90	28	1,017	2.75%
2020/10/21	0	0.00	20	38.74	37.85	-20	992	-2.02%
2020/04/08	2	21.03	0	0.00	21.70	2	223	0.90%
2020/04/07	16	21.03	0	0.00	20.90	16	226	7.08%
2020/04/06	10	20.34	0	0.00	20.65	10	230	4.34%
2020/04/01	10	19.91	0	0.00	20.30	10	231	4.32%
2020/03/31	5	19.91	0	0.00	19.75	5	232	2.15%
2020/03/30	4	19.40	0	0.00	19.70	4	235	1.70%
2020/03/27	2	19.83	0	0.00	19.70	2	236	0.85%
2020/03/26	1	19.40	0	0.00	19.65	1	235	0.42%
2020/03/25	2	19.45	0	0.00	19.85	2	241	0.83%
2020/03/23	1	16.60	0	0.00	16.90	1	262	0.38%
2020/03/19	2	15.00	0	0.00	14.85	2	379	0.53%
2020/03/04	1	24.10	0	0.00	24.05	1	447	0.22%
2020/02/26	6	24.35	0	0.00	24.25	6	501	1.20%
2020/02/25	1	24.30	0	0.00	24.35	1	513	0.19%
2020/02/21	1	24.60	0	0.00	24.95	1	584	0.17%
2020/02/05	0	0.00	4	23.95	24.00	-4	723	-0.55%
2020/01/30	0	0.00	9	25.50	25.45	-9	722	-1.25%
2020/01/17	0	0.00	6	28.13	28.05	-6	715	-0.84%
2020/01/15	0	0.00	1	28.35	28.20	-1	715	-0.14%
2020/01/08	3	28.87	0	0.00	28.65	3	704	0.43%
2020/01/07	0	0.00	17	29.36	29.10	-17	702	-2.42%
2020/01/03	3	30.85	0	0.00	30.35	3	695	0.43%
2020/01/02	0	0.00	1	31.40	31.20	-1	693	-0.14%
2019/12/31	11	30.05	0	0.00	29.85	11	682	1.61%
2019/12/30	3	30.40	0	0.00	30.25	3	678	0.44%
2019/12/27	5	30.98	0	0.00	30.95	5	672	0.74%
2019/12/26	3	31.08	0	0.00	30.95	3	669	0.45%
2019/12/25	1	31.30	0	0.00	31.30	1	669	0.15%
2019/12/23	1	31.10	0	0.00	31.10	1	666	0.15%
2019/12/17	0	0.00	20	33.80	32.00	-20	627	-3.19%
2019/12/16	0	0.00	9	32.05	32.05	-9	531	-1.69%
2019/12/13	0	0.00	27	30.92	30.80	-27	504	-5.35%
2019/12/02	0	0.00	1	28.25	28.20	-1	417	-0.24%
2019/11/29	1	29.10	0	0.00	29.10	1	414	0.24%
2019/10/01	0	0.00	6	25.94	26.00	-6	238	-2.52%
2019/09/27	0	0.00	13	26.96	26.55	-13	237	-5.47%
2019/09/25	0	0.00	3	27.20	27.15	-3	240	-1.25%
2019/09/12	3	28.07	0	0.00	27.70	3	244	1.23%
2019/09/11	2	27.78	0	0.00	27.65	2	248	0.81%
2019/09/09	2	28.73	0	0.00	28.65	2	244	0.82%
2019/09/06	1	28.70	0	0.00	28.60	1	243	0.41%
2019/09/05	1	28.75	0	0.00	28.80	1	244	0.41%
2019/09/04	10	29.00	0	0.00	28.80	10	243	4.10%
2019/09/03	3	28.95	0	0.00	28.65	3	248	1.21%
2019/08/22	3	27.45	0	0.00	27.35	3	254	1.18%
2019/08/21	17	27.24	0	0.00	27.40	17	253	6.71%
2019/08/20	11	26.86	0	0.00	26.80	11	252	4.36%
2019/08/19	12	27.27	0	0.00	27.20	12	252	4.75%
2019/08/16	10	27.28	0	0.00	27.50	10	253	3.95%
2019/08/15	3	26.75	0	0.00	26.80	3	257	1.17%
2019/08/14	22	26.40	0	0.00	27.00	22	257	8.53%
2019/08/13	18	25.31	0	0.00	25.10	18	246	7.30%
2019/08/08	3	26.75	0	0.00	26.60	3	245	1.22%
2019/08/06	14	26.41	0	0.00	27.00	14	248	5.64%
2019/08/05	2	27.20	0	0.00	27.20	2	251	0.79%
2019/07/31	3	29.73	0	0.00	29.80	3	273	1.10%
2019/07/30	1	30.05	0	0.00	30.05	1	276	0.36%
2019/07/29	6	30.93	0	0.00	30.80	6	283	2.12%
2019/07/26	11	31.14	0	0.00	31.10	11	286	3.84%
2019/07/25	5	30.96	0	0.00	31.05	5	287	1.74%
2019/07/24	13	30.56	0	0.00	30.65	13	291	4.46%
2019/07/23	3	30.52	0	0.00	30.45	3	302	0.99%
2019/07/22	10	31.00	0	0.00	30.90	10	325	3.07%
2019/07/18	4	33.11	0	0.00	33.00	4	377	1.06%
2019/07/17	16	33.51	0	0.00	33.45	16	414	3.86%
2019/07/16	9	33.72	0	0.00	33.50	9	419	2.15%
2019/07/11	0	0.00	20	33.87	33.60	-20	475	-4.20%
2019/07/10	21	34.10	0	0.00	34.80	21	486	4.31%
2019/07/09	7	32.68	0	0.00	32.70	7	479	1.46%
2019/07/08	7	32.80	0	0.00	32.70	7	492	1.42%
2019/07/05	28	33.13	0	0.00	33.10	28	524	5.34%
2019/07/04	29	32.22	0	0.00	32.40	29	619	4.68%
2019/07/03	7	32.11	0	0.00	31.85	7	632	1.11%
2019/07/02	23	31.88	0	0.00	32.10	23	676	3.40%
2019/07/01	6	31.42	0	0.00	31.40	6	689	0.87%
2019/05/31	0	0.00	8	32.56	32.05	-8	1,048	-0.76%
2019/05/30	0	0.00	1	31.05	31.40	-1	1,060	-0.09%
2019/05/29	0	0.00	2	30.20	30.20	-2	1,070	-0.19%
2019/05/28	0	0.00	2	30.30	30.20	-2	1,084	-0.18%
2019/05/27	0	0.00	12	30.36	30.15	-12	1,105	-1.09%
2019/05/24	0	0.00	2	30.65	30.50	-2	1,132	-0.18%
2019/05/23	0	0.00	3	30.60	31.00	-3	1,251	-0.24%
2019/05/20	0	0.00	15	31.34	30.25	-15	1,385	-1.08%
2019/05/17	0	0.00	21	32.15	31.70	-21	1,382	-1.52%
2019/05/16	0	0.00	6	32.88	32.50	-6	1,383	-0.43%
2019/05/13	0	0.00	8	34.16	32.20	-8	1,406	-0.57%
2019/05/10	0	0.00	25	34.70	34.25	-25	1,398	-1.79%
2019/05/09	0	0.00	30	35.76	34.65	-30	1,396	-2.15%
2019/05/08	0	0.00	16	36.82	36.50	-16	1,393	-1.15%
2019/05/06	0	0.00	26	36.09	35.50	-26	1,415	-1.84%
2019/05/02	0	0.00	9	36.54	36.80	-9	1,402	-0.64%
2019/04/30	0	0.00	3	36.25	36.40	-3	1,401	-0.21%
2019/04/29	0	0.00	58	36.54	36.00	-58	1,396	-4.15%
2019/04/26	0	0.00	53	37.87	37.10	-53	1,385	-3.83%
2019/04/23	0	0.00	2	37.75	39.70	-2	1,304	-0.15%
2019/04/22	0	0.00	2	38.50	38.10	-2	1,266	-0.16%
2019/04/11	0	0.00	1	38.55	38.10	-1	1,170	-0.09%
2019/04/02	1	36.20	0	0.00	36.20	1	967	0.10%
2019/03/22	0	0.00	21	37.00	37.65	-21	925	-2.27%
2019/03/15	0	0.00	2	36.93	34.30	-2	877	-0.23%
2019/03/04	12	36.29	0	0.00	37.50	12	959	1.25%
2019/02/27	11	35.66	0	0.00	35.75	11	949	1.16%
2019/02/26	4	37.11	0	0.00	36.60	4	942	0.42%
2019/02/25	75	36.70	0	0.00	37.85	75	964	7.77%
2019/02/22	6	37.40	69	37.57	37.40	-63	953	-6.61%
2019/02/21	13	35.25	29	34.98	35.85	-16	838	-1.91%
2019/02/20	21	31.90	0	0.00	33.80	21	773	2.71%
2019/02/19	9	30.87	0	0.00	30.75	9	708	1.27%
2019/02/18	26	30.86	0	0.00	30.95	26	706	3.68%
2019/02/15	6	30.68	0	0.00	30.40	6	702	0.85%
2019/02/14	0	0.00	10	31.21	30.75	-10	698	-1.43%
2019/02/13	28	30.26	0	0.00	30.60	28	686	4.08%
2019/02/12	8	29.68	0	0.00	29.55	8	675	1.18%
2019/02/11	18	29.47	0	0.00	29.35	18	685	2.63%
2019/01/29	8	29.81	0	0.00	29.80	8	688	1.16%
2019/01/28	8	30.50	0	0.00	30.00	8	698	1.14%
2019/01/25	8	28.40	11	29.93	29.10	-3	675	-0.44%
2019/01/24	1	27.55	0	0.00	27.65	1	665	0.15%
2019/01/23	2	27.58	0	0.00	27.70	2	666	0.30%
2019/01/21	6	27.95	0	0.00	27.75	6	679	0.88%
2019/01/18	3	28.20	0	0.00	27.95	3	680	0.44%
2019/01/17	9	28.70	0	0.00	28.25	9	681	1.32%
2019/01/16	5	28.78	0	0.00	28.50	5	680	0.73%
2019/01/10	0	0.00	3	28.52	28.55	-3	675	-0.44%
2019/01/09	0	0.00	1	28.60	28.55	-1	675	-0.15%
2019/01/08	0	0.00	6	28.00	28.25	-6	670	-0.89%
2019/01/04	0	0.00	8	26.65	26.65	-8	671	-1.19%
2019/01/03	0	0.00	5	27.51	27.55	-5	672	-0.74%
2018/12/27	0	0.00	4	28.24	27.95	-4	671	-0.60%
2018/12/25	0	0.00	23	28.08	28.00	-23	662	-3.47%
2018/12/21	0	0.00	3	28.48	29.05	-3	656	-0.46%
2018/12/13	0	0.00	8	30.23	30.20	-8	605	-1.32%
2018/12/12	0	0.00	25	30.72	30.70	-25	598	-4.18%
2018/12/11	0	0.00	23	28.13	28.80	-23	564	-4.08%
2018/12/10	0	0.00	14	26.99	26.65	-14	555	-2.52%
2018/12/06	0	0.00	22	29.27	28.50	-22	546	-4.03%
2018/12/05	0	0.00	8	29.38	29.55	-8	543	-1.47%
2018/12/04	8	30.35	0	0.00	30.35	8	539	1.48%
2018/06/15	4	48.00	0	0.00	48.10	4	174	2.30%
2018/06/14	3	48.03	0	0.00	47.60	3	175	1.71%
2018/06/13	3	48.18	0	0.00	47.60	3	178	1.68%
2018/06/12	3	47.78	0	0.00	47.30	3	181	1.66%
2018/06/11	0	0.00	4	48.99	48.65	-4	187	-2.13%
2018/06/08	0	0.00	1	49.40	49.15	-1	208	-0.48%
2018/06/07	0	0.00	8	48.93	49.45	-8	210	-3.80%
2018/05/25	0	0.00	3	42.10	41.50	-3	202	-1.48%
2018/05/22	0	0.00	2	38.43	38.60	-2	200	-1.00%
2018/05/17	0	0.00	1	40.80	40.45	-1	200	-0.50%
2018/05/11	7	40.97	1	42.50	41.10	6	208	2.88%
2018/05/10	2	45.30	0	0.00	45.10	2	199	1.00%
2018/05/09	0	0.00	1	45.25	45.30	-1	200	-0.50%
2018/05/08	4	45.40	0	0.00	45.25	4	201	1.98%
2018/05/07	4	45.20	0	0.00	45.20	4	200	1.99%
2018/05/04	9	46.74	0	0.00	46.30	9	197	4.56%
2018/05/02	0	0.00	1	49.50	49.50	-1	188	-0.53%
2018/04/30	2	51.05	0	0.00	50.30	2	189	1.05%
2018/04/26	0	0.00	4	51.00	50.80	-4	192	-2.08%
2018/04/24	0	0.00	7	52.34	51.60	-7	193	-3.62%
2018/04/23	0	0.00	1	53.80	53.40	-1	195	-0.51%
2018/04/11	0	0.00	3	56.50	56.60	-3	247	-1.21%
2018/04/03	0	0.00	3	57.63	57.80	-3	265	-1.13%
2018/03/30	0	0.00	1	59.50	59.10	-1	266	-0.37%
2018/03/29	0	0.00	3	59.10	59.60	-3	271	-1.10%
2018/03/22	2	60.00	3	61.53	60.30	-1	278	-0.36%
2018/03/15	0	0.00	3	64.60	65.10	-3	297	-1.01%
2018/03/14	0	0.00	1	67.00	66.00	-1	297	-0.34%
2018/03/13	1	63.20	0	0.00	61.00	1	295	0.34%
2018/03/08	2	63.70	0	0.00	63.80	2	310	0.64%
2018/03/05	4	62.40	0	0.00	62.50	4	340	1.18%
2018/03/01	1	60.50	0	0.00	60.80	1	354	0.28%
2018/02/12	0	0.00	8	56.10	55.50	-8	414	-1.93%
2018/02/09	8	52.10	0	0.00	55.00	8	430	1.86%