友威科 (3580)-富邦-建國券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
93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: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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/02	1	50.30	0	0.00	50.30	1	563	0.18%
2024/04/25	1.3	50.70	0	0.00	50.50	1.3	702	0.18%
2024/04/24	1	50.90	0	0.00	50.80	1	702	0.14%
2024/04/18	3	51.40	1	51.50	51.00	2	694	0.29%
2024/04/16	0	0.00	3	51.13	50.50	-3	695	-0.43%
2024/04/10	5	53.20	0	0.00	53.10	5	680	0.73%
2024/04/09	5	52.58	0	0.00	52.60	5	678	0.74%
2024/04/08	5	52.30	0	0.00	52.30	5	677	0.74%
2024/04/02	0	0.00	1	52.40	53.30	-1	673	-0.15%
2024/03/29	0	0.00	1	52.00	51.80	-1	666	-0.15%
2024/03/28	1	52.70	1	53.30	52.60	0	663	0.00%
2024/03/26	0	53.20	1	52.40	52.00	-1	655	-0.15%
2024/03/25	1	53.50	5	53.12	53.40	-4	651	-0.61%
2024/03/21	0	52.20	0	0.00	52.00	0	646	0.00%
2024/03/20	0	52.30	0	0.00	51.80	0	646	0.00%
2024/03/15	0	0.00	35	51.47	51.60	-35	644	-5.43%
2024/03/14	0	0.00	7	52.00	52.00	-7	639	-1.09%
2024/03/11	0	55.30	7	54.56	54.10	-7	631	-1.11%
2024/03/06	1	56.70	1	57.40	57.40	0	623	0.00%
2024/03/05	0	56.50	0	0.00	56.10	0	629	0.00%
2024/03/04	0	0.00	1	56.60	56.50	-1	630	-0.16%
2024/03/01	0	0.00	2	56.90	56.20	-2	624	-0.32%
2024/02/29	0	0.00	1	56.90	56.90	-1	619	-0.16%
2024/02/27	1	56.70	1	56.90	56.70	0	616	0.00%
2024/02/26	1	58.40	0	0.00	58.30	1	602	0.17%
2024/02/23	18	59.86	1	60.40	58.00	17	603	2.82%
2024/02/22	30	58.56	1	57.60	59.20	29	571	5.07%
2024/02/20	1	57.00	5	56.50	56.50	-4	537	-0.74%
2024/02/16	2	58.70	4	59.03	58.70	-2	509	-0.39%
2024/02/15	14	58.36	8	57.40	59.30	6	494	1.21%
2024/02/05	31	58.15	6	57.97	58.10	25	470	5.31%
2024/01/31	0	0.00	3	58.30	58.30	-3	415	-0.72%
2024/01/30	5	59.00	5	58.18	57.90	0	395	0.00%
2024/01/29	8	57.48	0	0.00	58.20	8	370	2.16%
2024/01/26	4	56.13	0	0.00	55.80	4	344	1.16%
2024/01/25	4	57.35	0	0.00	56.90	4	320	1.25%
2024/01/24	1	56.20	0	0.00	55.20	1	260	0.38%
2024/01/22	2	53.00	0	0.00	52.90	2	220	0.91%
2024/01/19	1	54.60	0	0.00	54.00	1	200	0.50%
2024/01/02	2	51.15	0	0.00	51.10	2	137	1.45%
2023/12/19	5	52.00	0	0.00	52.00	5	220	2.26%
2023/12/18	10	52.70	0	0.00	52.70	10	221	4.51%
2023/12/15	19	53.01	0	0.00	52.90	19	222	8.54%
2023/11/30	1	53.50	0	0.00	52.70	1	229	0.44%
2023/11/20	0	0.00	0.2	50.20	50.20	-0.2	217	-0.07%
2023/11/10	0	51.00	1	50.10	49.80	-1	237	-0.42%
2023/11/03	0	0.00	2	50.00	49.95	-2	311	-0.64%
2023/10/27	0	0.00	0.4	49.75	49.90	-0.4	599	-0.06%
2023/10/11	0	53.70	1	50.70	50.70	-1	661	-0.15%
2023/10/06	1	53.10	1	54.00	54.00	0	664	0.00%
2023/10/05	3	54.27	3	54.13	53.90	0	675	0.00%
2023/10/03	1	56.00	0	0.00	55.30	1	690	0.14%
2023/09/22	0	0.00	5	49.60	49.95	-5	647	-0.77%
2023/09/19	0	0.00	1	50.00	49.90	-1	672	-0.15%
2023/09/12	0	0.00	5	48.26	48.25	-5	669	-0.75%
2023/09/11	2	49.20	0	0.00	49.10	2	668	0.30%
2023/09/05	0	0.00	5	51.42	51.60	-5	669	-0.75%
2023/08/29	0	0.00	4	50.10	50.50	-4	671	-0.60%
2023/08/25	0	0.00	10	51.22	51.40	-10	666	-1.50%
2023/08/24	0	0.00	0.1	51.60	51.60	-0.1	666	-0.01%
2023/08/22	0	0.00	1	51.30	51.10	-1	663	-0.15%
2023/08/14	8	53.91	0	0.00	52.60	8	645	1.24%
2023/08/11	6	54.45	1	54.80	54.30	5	638	0.78%
2023/08/10	5	56.00	0	0.00	56.00	5	621	0.80%
2023/08/09	20	58.63	0	0.00	58.40	20	604	3.31%
2023/08/08	2	60.30	7	59.81	59.50	-5	582	-0.86%
2023/08/04	6	58.72	5	59.00	58.30	1	457	0.22%
2023/08/02	4	56.20	0	0.00	56.80	4	393	1.02%
2023/08/01	0	0.00	6	57.40	55.80	-6	361	-1.66%
2023/07/31	1	55.20	0	0.00	55.30	1	304	0.33%
2023/07/28	0.2	51.34	0	0.00	52.60	0.2	268	0.06%
2023/07/27	0	0.00	3	51.50	51.00	-3	263	-1.14%
2023/07/20	0	0.00	4	51.03	50.80	-4	267	-1.49%
2023/07/18	0	0.00	4	52.30	51.50	-4	274	-1.46%
2023/07/14	6	51.65	5	52.00	51.80	1	294	0.34%
2023/07/13	2	52.15	0	0.00	51.50	2	295	0.68%
2023/07/12	0	0.00	1	54.00	53.30	-1	290	-0.34%
2023/07/11	6	54.12	1	53.10	52.40	5	279	1.79%
2023/07/07	5	50.50	0	0.00	50.60	5	261	1.91%
2023/07/05	0	0.00	1	51.70	51.40	-1	270	-0.37%
2023/07/04	5	52.50	0	0.00	52.30	5	268	1.86%
2023/07/03	2	52.80	3	53.37	52.40	-1	271	-0.37%
2023/06/30	1	53.30	0	0.00	53.10	1	270	0.37%
2023/06/29	13	51.84	0	0.00	52.10	13	264	4.91%
2023/06/28	5	56.28	3	56.13	56.20	2	260	0.77%
2023/06/21	0	0.00	3	54.00	54.00	-3	262	-1.14%
2023/06/16	0	0.00	1	54.60	54.60	-1	276	-0.36%
2023/06/15	0	0.00	1	54.90	54.90	-1	281	-0.36%
2023/06/14	7	55.31	3	56.03	55.30	4	282	1.41%
2023/06/12	3	54.00	0	0.00	54.20	3	283	1.06%
2023/06/07	8	55.80	0	0.00	55.80	8	304	2.63%
2023/06/05	2	55.50	0	0.00	55.90	2	313	0.64%
2023/06/01	3	53.90	0	0.00	54.20	3	320	0.93%
2023/05/29	2	54.05	0	0.00	53.90	2	334	0.60%
2023/05/24	4	55.93	1	55.80	55.70	3	344	0.87%
2023/05/23	0	0.00	1	55.50	55.50	-1	348	-0.29%
2023/05/19	0	0.00	1	54.50	54.60	-1	352	-0.28%
2023/05/18	1	54.70	0	0.00	54.40	1	356	0.28%
2023/05/12	2	53.10	4	52.38	53.60	-2	387	-0.52%
2023/05/11	0.2	56.90	0	0.00	55.60	0.2	418	0.04%
2023/05/10	0	56.50	0	0.00	57.00	0	478	0.00%
2023/05/09	1	56.50	2	56.30	56.00	-1	489	-0.20%
2023/05/08	4	57.00	0	0.00	57.00	4	492	0.81%
2023/04/25	1	55.20	0	0.00	55.50	1	512	0.20%
2023/04/21	0	0.00	1	55.90	56.30	-1	511	-0.20%
2023/04/20	10	58.28	1	57.40	57.30	9	506	1.78%
2023/04/18	1	60.70	3	60.63	60.30	-2	496	-0.40%
2023/04/17	0	0.00	5	60.78	60.50	-5	496	-1.01%
2023/04/14	0	0.00	4	60.48	60.30	-4	501	-0.80%
2023/04/13	0	0.00	6	60.92	60.40	-6	501	-1.20%
2023/04/11	2	60.50	0	0.00	60.40	2	499	0.40%
2023/04/10	1	60.40	0	0.00	60.30	1	498	0.20%
2023/03/31	0	0.00	13	60.11	60.00	-13	494	-2.63%
2023/03/29	0	60.40	0	0.00	59.30	0	498	0.00%
2023/03/28	6	60.08	0	0.00	59.60	6	511	1.17%
2023/03/27	2	61.20	9	61.49	60.80	-7	513	-1.36%
2023/03/24	0	60.50	0	0.00	60.30	0	504	0.00%
2023/03/23	0	0.00	1	60.20	60.10	-1	507	-0.20%
2023/03/22	12	60.21	0	0.00	59.90	12	512	2.34%
2023/03/16	0	0.00	4	57.55	57.10	-4	543	-0.74%
2023/03/09	7	60.57	2	61.00	60.10	5	698	0.72%
2023/03/06	9	60.00	2	59.30	59.90	7	721	0.97%
2023/03/03	5	58.52	0	0.00	59.00	5	736	0.68%
2023/03/02	3	59.43	2	58.80	58.80	1	795	0.13%
2023/02/24	0	59.20	0	0.00	59.10	0	802	0.00%
2023/02/17	0	61.30	0	0.00	61.30	0	831	0.00%
2023/02/16	0	0.00	2	60.50	60.60	-2	840	-0.24%
2023/02/14	7	59.94	0	0.00	59.90	7	863	0.81%
2023/02/13	11	60.05	4	59.75	59.60	7	870	0.80%
2023/02/09	10	62.88	3	63.10	63.10	7	862	0.81%
2023/02/08	9	66.09	17	65.64	67.50	-8	832	-0.96%
2023/02/07	0	0.00	3	61.30	61.90	-3	775	-0.39%
2023/01/31	3	60.80	3	61.80	61.80	0	773	0.00%
2023/01/16	1	59.00	0	57.95	59.00	1	785	0.12%
2023/01/13	2	59.80	0	0.00	58.70	2	790	0.25%
2023/01/12	0	59.40	0	0.00	59.60	0	794	0.00%
2023/01/11	2	60.80	0	0.00	60.30	2	794	0.25%
2023/01/10	10	61.86	0	0.00	62.10	10	795	1.26%
2023/01/09	1	62.40	40	62.05	61.70	-39	800	-4.87%
2023/01/06	10	62.62	5	62.00	62.40	5	798	0.63%
2023/01/04	35	61.13	0	0.00	60.20	35	813	4.30%
2022/12/30	2	60.00	0	0.00	59.00	2	823	0.24%
2022/12/27	0	0.00	10	60.90	61.40	-10	833	-1.20%
2022/12/22	5	63.04	0	0.00	62.50	5	841	0.59%
2022/12/21	3	63.17	1	63.50	62.40	2	849	0.24%
2022/12/19	0	0.00	10	66.50	65.80	-10	863	-1.16%
2022/12/16	0	0.00	30	66.00	66.30	-30	877	-3.42%
2022/12/15	0	0.00	4	68.33	67.20	-4	884	-0.45%
2022/12/14	0	0.00	24	67.04	67.30	-24	888	-2.70%
2022/12/12	30	66.30	0	0.00	66.50	30	976	3.07%
2022/12/09	8	65.48	29	65.15	64.80	-21	994	-2.11%
2022/12/08	0	0.00	1	68.00	66.70	-1	1,047	-0.10%
2022/12/07	0	0.00	20	68.00	66.50	-20	1,045	-1.91%
2022/12/06	13	72.17	64	71.31	70.90	-51	1,013	-5.03%
2022/12/05	1	69.30	0	0.00	68.10	1	951	0.11%
2022/12/02	45	69.39	0	0.00	69.20	45	948	4.74%
2022/12/01	9	67.75	1	68.80	67.00	8	934	0.86%
2022/11/30	12	68.69	1	70.10	68.00	11	930	1.18%
2022/11/29	3	68.97	1	69.20	69.00	2	929	0.22%
2022/11/28	5	68.00	1	67.30	70.30	4	954	0.42%
2022/11/25	20	68.50	3	68.37	68.00	17	970	1.75%
2022/11/24	67	66.40	26	65.99	67.80	41	951	4.31%
2022/11/23	0	0.00	3	62.73	63.50	-3	898	-0.33%
2022/11/21	0	0.00	8	62.91	62.60	-8	892	-0.90%
2022/11/18	1	63.00	1	62.20	61.90	0	888	0.00%
2022/11/17	0	0.00	2	62.00	62.40	-2	880	-0.23%
2022/11/16	1	60.00	0	0.00	60.20	1	868	0.12%
2022/11/15	3	60.33	1	60.00	61.20	2	864	0.23%
2022/11/14	18	59.91	2	60.10	59.50	16	860	1.86%
2022/11/11	35	60.99	0	0.00	59.40	35	853	4.10%
2022/11/10	0	0.00	1	60.10	60.70	-1	835	-0.12%
2022/11/04	0	0.00	1	57.10	57.90	-1	823	-0.12%
2022/11/03	0	0.00	1	56.10	56.10	-1	821	-0.12%
2022/10/27	8	53.33	1	52.70	53.40	7	810	0.86%
2022/10/26	2	51.55	1	51.60	52.40	1	801	0.12%
2022/10/13	0	0.00	10	53.59	52.20	-10	768	-1.30%
2022/10/12	1	58.20	1	57.70	57.70	0	756	0.00%
2022/10/11	0	0.00	30	58.03	58.50	-30	752	-3.99%
2022/10/06	1	64.10	1	65.00	64.10	0	738	0.00%
2022/10/05	30	67.34	0	0.00	64.30	30	736	4.08%
2022/10/04	1	62.70	1	63.30	65.20	0	732	0.00%
2022/09/29	3	64.07	1	64.70	64.50	2	726	0.28%
2022/09/28	1	66.60	1	63.50	63.50	0	724	0.00%
2022/09/23	0	0.00	40	73.11	70.50	-40	686	-5.83%
2022/09/22	1	73.90	2	72.60	74.50	-1	671	-0.15%
2022/09/21	0	0.00	3	71.60	72.00	-3	659	-0.45%
2022/09/20	1	72.90	3	74.50	75.00	-2	654	-0.31%
2022/09/19	65	76.76	25	76.72	73.90	40	625	6.40%
2022/09/16	1	76.60	34	75.47	74.10	-33	552	-5.98%
2022/09/15	9	75.69	2	76.10	76.50	7	518	1.35%
2022/09/12	1	72.50	1	74.20	71.20	0	462	0.00%
2022/09/07	2	69.55	10	69.56	70.70	-8	428	-1.87%
2022/09/06	3	72.17	2.1	71.68	71.30	0.9	422	0.21%
2022/09/05	5	72.22	5	71.24	71.00	0	404	0.00%
2022/09/02	7	73.93	6.1	72.01	72.10	1	395	0.24%
2022/09/01	41	72.00	0.1	72.04	71.90	41	363	11.27%
2022/08/26	1	67.90	0	67.90	67.20	1	326	0.30%
2022/08/25	8	66.30	0	0.00	66.10	8	321	2.49%
2022/08/19	0	0.00	1	67.80	67.50	-1	321	-0.31%
2022/08/16	0	0.00	1.1	66.77	65.60	-1.1	309	-0.36%
2022/08/05	0	0.00	2	61.80	61.50	-2	292	-0.68%
2022/07/26	0	0.00	1	63.70	63.70	-1	292	-0.34%
2022/07/22	0	64.00	0	0.00	64.00	0	289	0.01%
2022/07/20	0	0.00	2	64.00	64.10	-2	289	-0.69%
2022/07/19	1	63.60	7	63.59	62.80	-6	284	-2.11%
2022/07/15	1	56.60	0	0.00	57.40	1	276	0.36%
2022/07/13	3	55.27	0	0.00	54.80	3	281	1.07%
2022/07/08	4	56.15	1	55.30	57.30	3	289	1.04%
2022/07/07	3	54.60	0	0.00	55.10	3	286	1.05%
2022/07/04	0	0.00	2	51.90	52.30	-2	292	-0.68%
2022/06/23	1	57.00	0	0.00	56.50	1	302	0.33%
2022/06/22	2	57.95	2	57.65	57.50	0	312	0.00%
2022/05/23	0	0.00	0	67.70	67.70	0	401	0.00%
2022/05/19	0	0.00	4	66.50	66.30	-4	407	-0.98%
2022/05/17	3	63.50	0	0.00	63.70	3	404	0.74%
2022/05/16	0	0.00	2	65.45	64.30	-2	398	-0.50%
2022/05/13	1	67.00	0	0.00	66.10	1	393	0.25%
2022/05/12	0	68.00	0	0.00	66.50	0	395	0.00%
2022/05/10	0	0.00	1	64.50	66.30	-1	403	-0.25%
2022/05/09	0	0.00	1	66.40	66.40	-1	407	-0.25%
2022/05/04	0	0.00	3	66.87	67.40	-3	418	-0.72%
2022/04/29	3	66.83	0	0.00	67.20	3	419	0.71%
2022/04/27	0	0.00	2	65.70	66.10	-2	419	-0.48%
2022/04/25	0	0.00	1	68.30	68.10	-1	412	-0.24%
2022/04/21	0	0.00	51	69.87	70.00	-51	412	-12.37%
2022/04/20	50	71.26	2.1	69.71	71.70	47.9	408	11.73%
2022/04/18	1	66.50	1	67.00	67.20	0	398	0.00%
2022/04/15	8	69.09	4	67.60	66.60	4	395	1.01%
2022/04/13	1	70.20	2	70.70	70.30	-1	381	-0.26%
2022/04/12	18	70.69	0	0.00	70.10	18	383	4.70%
2022/04/11	8	71.50	0.1	72.70	71.50	7.9	375	2.11%
2022/04/01	0	0.00	3	72.50	72.20	-3	365	-0.82%
2022/03/30	6	71.53	0	0.00	71.40	6	356	1.68%
2022/03/29	0	0.00	2	72.90	71.80	-2	356	-0.56%
2022/03/28	0	0.00	3	72.07	72.20	-3	358	-0.84%
2022/03/25	2	71.10	0	0.00	69.80	2	348	0.57%
2022/03/24	3	70.67	0	0.00	71.40	3	336	0.89%
2022/03/23	0	0.00	19.1	69.94	69.80	-19.1	328	-5.81%
2022/03/22	0	67.90	0	0.00	67.80	0	316	0.00%
2022/03/21	0	0.00	5	67.10	66.70	-5	307	-1.62%
2022/03/18	0	0.00	28	66.29	66.70	-28	302	-9.25%
2022/03/17	6	63.63	2	63.90	63.80	4	285	1.40%
2022/03/16	0	64.40	16	63.84	63.10	-16	288	-5.54%
2022/03/15	0	0.00	3	63.30	62.90	-3	309	-0.97%
2022/03/14	0	0.00	2	62.75	63.30	-2	341	-0.59%
2022/03/10	0	0.00	1	60.10	60.00	-1	360	-0.28%
2022/03/08	0	0.00	4	59.35	59.50	-4	361	-1.11%
2022/03/07	0	0.00	10	59.75	59.70	-10	357	-2.80%
2022/03/04	0	0.00	1	61.70	61.30	-1	352	-0.28%
2022/03/03	0	0.00	1	62.30	62.50	-1	350	-0.28%
2022/03/01	3	63.87	1	63.50	63.50	2	346	0.58%
2022/02/25	3	62.93	29	62.54	63.00	-26	340	-7.64%
2022/02/24	7	62.80	13	63.72	61.60	-6	336	-1.79%
2022/02/22	1	64.00	9	63.14	62.00	-8	316	-2.53%
2022/02/21	0	0.00	4.1	63.00	63.40	-4.1	317	-1.29%
2022/02/11	1	60.50	0	0.00	62.00	1	353	0.28%
2022/02/10	5	61.56	2	63.75	61.50	3	350	0.86%
2022/02/09	1	62.50	3	62.87	62.60	-2	339	-0.59%
2022/02/08	3	62.20	1	62.50	62.90	2	337	0.59%
2022/02/07	5	60.40	1	62.00	61.50	4	330	1.21%
2022/01/21	0	0.00	5	57.60	57.80	-5	326	-1.53%
2022/01/18	1	58.10	12	58.90	58.90	-11	328	-3.35%
2022/01/11	0	0.00	2	58.55	58.20	-2	331	-0.60%
2022/01/07	0	0.00	10	58.35	58.00	-10	333	-3.00%
2022/01/06	0	0.00	5	58.40	59.20	-5	330	-1.51%
2022/01/04	0	0.00	3	59.50	59.60	-3	329	-0.91%
2022/01/03	3	59.70	0	0.00	59.60	3	327	0.91%
2021/12/30	0	0.00	0	59.90	59.40	0	332	-0.01%
2021/12/28	0	0.00	1	58.50	58.70	-1	331	-0.30%
2021/12/24	1	58.90	1	60.40	58.90	0	340	0.00%
2021/12/23	30	63.00	4	60.68	59.70	26	341	7.61%
2021/12/22	0	0.00	7	60.00	60.30	-7	339	-2.06%
2021/12/17	1	56.60	0	0.00	56.10	1	336	0.30%
2021/12/16	1	57.80	1	56.70	56.70	0	344	0.00%
2021/12/15	2	57.60	1	57.20	57.80	1	346	0.29%
2021/12/14	1	58.50	7	57.59	57.30	-6	345	-1.74%
2021/12/09	2	63.10	11	62.80	61.60	-9	325	-2.77%
2021/12/08	11	62.55	3	63.10	61.30	8	298	2.68%
2021/12/07	2	58.55	4	59.63	62.00	-2	262	-0.76%
2021/12/03	2	56.50	0	0.00	56.70	2	240	0.83%
2021/12/01	4	55.45	0	0.00	55.40	4	239	1.67%
2021/11/29	0	0.00	3	53.30	52.80	-3	243	-1.23%
2021/11/26	1	53.20	0	0.00	52.80	1	245	0.41%
2021/11/23	0	0.00	5	55.80	55.00	-5	255	-1.96%
2021/11/19	1	55.00	0	0.00	54.80	1	265	0.38%
2021/11/18	6	55.27	0	0.00	54.90	6	269	2.23%
2021/11/17	2	56.00	0	0.00	55.70	2	270	0.74%
2021/11/16	4	56.25	5	58.50	56.10	-1	270	-0.37%
2021/11/15	9	56.94	10	58.16	58.20	-1	257	-0.39%
2021/11/12	2	53.05	0	0.00	53.10	2	249	0.80%
2021/11/11	1	54.10	0	0.00	53.70	1	253	0.40%
2021/11/10	6	53.68	0	0.00	54.20	6	254	2.36%
2021/11/09	1	51.80	0	0.00	51.70	1	252	0.40%
2021/11/05	0	0.00	2	49.00	49.65	-2	271	-0.74%
2021/11/04	0	0.00	1	51.00	50.40	-1	271	-0.37%
2021/11/01	0	0.00	41	49.52	51.30	-41	277	-14.78%
2021/10/29	0	0.00	1	49.00	48.50	-1	274	-0.36%
2021/10/22	0	0.00	4	46.00	47.50	-4	293	-1.36%
2021/10/20	0	0.00	5	45.98	45.90	-5	301	-1.66%
2021/10/19	0	0.00	1	45.15	44.60	-1	309	-0.32%
2021/10/18	1	44.05	0	0.00	44.25	1	312	0.32%
2021/10/12	0	0.00	51	43.30	43.70	-51	361	-14.10%
2021/10/08	0.1	44.88	0	0.00	44.40	0.1	369	0.04%
2021/10/07	51	45.52	2	45.15	44.90	49	398	12.29%
2021/10/06	16	43.65	0	0.00	42.45	16	426	3.75%
2021/10/05	0	0.00	2	42.05	43.55	-2	434	-0.46%
2021/10/04	3	43.00	0	0.00	43.00	3	435	0.70%
2021/10/01	3	46.30	0	0.00	45.75	3	438	0.68%
2021/09/30	3	48.10	0	0.00	48.10	3	436	0.69%
2021/09/29	3	48.95	0	0.00	48.70	3	441	0.68%
2021/09/24	1	50.70	0	0.00	51.10	1	447	0.22%
2021/09/23	6	50.07	5	52.40	50.60	1	448	0.22%
2021/09/17	1	50.40	0	0.00	50.40	1	445	0.22%
2021/09/13	1	52.10	0	0.00	52.50	1	453	0.22%
2021/09/10	0	0.00	5	53.94	53.00	-5	459	-1.09%
2021/09/07	2	51.00	0	0.00	51.00	2	466	0.43%
2021/09/06	5	52.78	0	0.00	52.20	5	465	1.08%
2021/09/01	0	0.00	4	56.03	56.20	-4	475	-0.84%
2021/08/31	0.1	53.92	9	55.02	54.70	-8.9	473	-1.89%
2021/08/30	0	0.00	3	54.17	54.00	-3	474	-0.63%
2021/08/27	4	52.75	6	53.00	53.00	-2	476	-0.42%
2021/08/26	5	52.92	3	54.03	53.20	2	477	0.42%
2021/08/24	5	51.58	0	0.00	51.90	5	476	1.05%
2021/08/23	2	52.40	1	51.90	52.50	1	486	0.21%
2021/08/20	1	49.20	1	50.00	50.40	0	493	0.00%
2021/08/19	1	50.50	0	0.00	49.90	1	497	0.20%
2021/08/18	7	50.67	14	50.32	52.30	-7	495	-1.41%
2021/08/17	9	49.39	5	49.40	48.35	4	493	0.81%
2021/08/16	3	50.50	5	50.42	51.00	-2	492	-0.41%
2021/08/13	2	51.80	4	52.28	53.50	-2	489	-0.41%
2021/08/12	1	52.50	0	0.00	53.00	1	486	0.21%
2021/08/11	7	53.07	5	51.88	52.50	2	484	0.41%
2021/08/10	7	55.86	0	0.00	55.90	7	480	1.46%
2021/08/09	2	57.25	0	0.00	57.00	2	489	0.41%
2021/08/06	5	59.40	0	0.00	58.50	5	497	1.00%
2021/08/05	3	58.70	0	0.00	59.20	3	509	0.59%
2021/08/04	2	58.75	0	0.00	58.70	2	534	0.37%
2021/07/29	0	0.00	1	60.80	60.70	-1	592	-0.17%
2021/07/28	0	0.00	14	60.15	60.40	-14	603	-2.32%
2021/07/27	0	0.00	12	62.21	62.10	-12	627	-1.91%
2021/07/23	1	62.50	0	0.00	63.50	1	662	0.15%
2021/07/21	5	62.60	0	0.00	62.20	5	680	0.74%
2021/07/20	6	64.83	19	64.27	64.00	-13	713	-1.82%
2021/07/19	21	66.83	0	0.00	65.50	21	716	2.93%
2021/07/16	10	66.20	7	66.39	66.20	3	724	0.41%
2021/07/15	0	0.00	4	63.68	64.70	-4	727	-0.55%
2021/07/14	1	65.70	4	65.48	65.00	-3	757	-0.40%
2021/07/13	0	0.00	33	65.78	66.00	-33	765	-4.31%
2021/07/12	0	0.00	0.1	56.70	60.00	-0.1	769	-0.01%
2021/07/09	0	0.00	2	56.70	56.70	-2	781	-0.26%
2021/07/08	8	55.64	0	0.00	55.70	8	828	0.97%
2021/07/07	3	56.53	0	0.00	57.00	3	880	0.34%
2021/07/06	27	58.82	15	57.33	57.10	12	939	1.28%
2021/07/01	6	59.38	6	59.18	58.50	0	1,268	0.00%
2021/06/30	5	58.00	0	0.00	56.90	5	1,332	0.38%
2021/06/29	4	58.60	0	0.00	58.40	4	1,364	0.29%
2021/06/28	1	60.80	1	59.70	60.00	0	1,422	0.00%
2021/06/25	4	61.80	7	61.89	60.90	-3	1,430	-0.21%
2021/06/24	1	61.30	1	60.90	60.50	0	1,450	0.00%
2021/06/22	5	61.90	0	0.00	60.00	5	1,519	0.33%
2021/06/21	4	60.50	4	60.00	60.00	0	1,533	0.00%
2021/06/18	12	62.73	1	62.40	62.40	11	1,567	0.70%
2021/06/17	1	62.90	7	63.36	63.80	-6	1,679	-0.36%
2021/06/16	0.1	63.20	2	63.00	62.50	-2	1,745	-0.11%
2021/06/15	11	64.45	0	0.00	64.10	11	1,746	0.63%
2021/06/11	2	64.70	3	66.07	63.90	-1	1,762	-0.06%
2021/06/10	2	64.50	2	66.00	65.90	0	1,755	0.00%
2021/06/08	4	66.78	3	66.87	65.50	1	1,754	0.06%
2021/06/07	0	0.00	21	64.42	66.70	-21	1,760	-1.19%
2021/06/04	0	0.00	30	65.00	64.90	-30	1,774	-1.69%
2021/06/03	47	67.25	2	67.00	65.80	45	1,773	2.54%
2021/06/02	22	65.50	0	0.00	65.00	22	1,770	1.24%
2021/06/01	11	67.96	0	0.00	67.30	11	1,768	0.62%
2021/05/31	2	68.20	14	67.39	67.80	-12	1,764	-0.68%
2021/05/28	0	0.00	4	65.03	65.50	-4	1,754	-0.23%
2021/05/27	1	61.70	0	0.00	61.80	1	1,745	0.06%
2021/05/26	3	60.00	3	60.00	60.10	0	1,740	0.00%
2021/05/25	10	60.27	2	61.10	60.00	8	1,741	0.46%
2021/05/21	1	56.60	7	56.99	57.60	-6	1,750	-0.34%
2021/05/20	0	0.00	12	55.72	55.60	-12	1,762	-0.68%
2021/05/19	0	0.00	13	54.81	55.20	-13	1,772	-0.73%
2021/05/18	11	51.16	10	53.50	53.50	1	1,772	0.06%
2021/05/17	11	48.70	7	52.60	48.70	4	1,765	0.23%
2021/05/14	4	53.85	0	0.00	54.10	4	1,755	0.23%
2021/05/13	5	54.50	0	0.00	54.50	5	1,745	0.29%
2021/05/12	3	58.57	106	54.59	54.50	-103	1,735	-5.94%	大賣/鉅額交易
2021/05/11	7	60.61	23	59.23	59.00	-16	1,710	-0.94%
2021/05/10	0	0.00	35	65.56	65.40	-35	1,688	-2.07%
2021/05/07	26	63.95	2	65.50	65.20	24	1,686	1.42%
2021/05/06	9	61.89	28	62.50	61.30	-19	1,676	-1.13%
2021/05/05	10	64.20	6	64.30	62.10	4	1,669	0.24%
2021/05/04	19.1	64.34	0	0.00	63.20	19.1	1,664	1.15%
2021/05/03	30.2	69.98	2	68.00	67.90	28.2	1,640	1.72%
2021/04/29	6	72.75	6	73.22	72.30	0	1,627	0.00%
2021/04/28	27	73.26	7	73.11	72.70	20	1,626	1.23%
2021/04/27	5	75.18	20	75.41	75.00	-15	1,638	-0.92%
2021/04/26	9	76.84	8	77.96	75.50	1	1,635	0.06%
2021/04/23	11	73.55	16	73.19	73.20	-5	1,606	-0.31%
2021/04/22	15.2	74.71	52	74.72	72.40	-36.9	1,614	-2.28%
2021/04/21	11	75.83	36	75.86	75.80	-25	1,609	-1.55%
2021/04/20	48	76.00	12	75.43	76.00	36	1,594	2.26%
2021/04/19	35	73.72	7	73.96	73.40	28	1,572	1.78%
2021/04/16	7	73.49	10	73.30	72.10	-3	1,545	-0.19%
2021/04/15	9	70.88	6	70.47	70.30	3	1,525	0.20%
2021/04/14	1	69.40	53	69.38	71.20	-52	1,519	-3.42%
2021/04/13	33	73.86	23	71.84	70.10	10	1,514	0.66%
2021/04/12	13	77.98	30	77.05	76.20	-17	1,485	-1.14%
2021/04/09	15	76.29	16	75.70	77.00	-1	1,457	-0.07%
2021/04/08	49.1	73.72	52	74.23	74.50	-2.9	1,393	-0.21%
2021/04/07	30	73.89	75	73.28	70.50	-45	1,324	-3.40%
2021/04/06	33	67.90	23	69.36	70.20	10	1,154	0.87%
2021/04/01	10	65.09	17	64.51	63.90	-7	1,094	-0.64%
2021/03/31	24	64.22	15	64.63	63.70	9	1,089	0.83%
2021/03/30	3	62.90	4	62.23	62.80	-1	1,039	-0.10%
2021/03/29	50	62.68	12	62.12	62.00	38	1,054	3.60%
2021/03/26	21	62.08	12	63.27	62.50	9	1,058	0.85%
2021/03/25	7	61.61	3	61.63	60.40	4	1,018	0.39%
2021/03/24	2	61.70	11	62.33	61.00	-9	1,035	-0.87%
2021/03/23	10	62.13	46	61.77	62.70	-36	1,043	-3.45%
2021/03/22	67	63.12	44	62.18	62.80	23	1,084	2.12%
2021/03/19	3	57.17	10	58.46	59.40	-7	1,050	-0.67%
2021/03/17	30	55.45	4	55.45	54.50	26	1,121	2.32%
2021/03/12	2	54.00	0	0.00	53.40	2	1,236	0.16%
2021/03/11	0	0.00	1	54.30	54.50	-1	1,319	-0.08%
2021/03/10	51	54.46	8	54.25	54.20	43	1,367	3.14%
2021/03/02	1	53.20	0	0.00	51.60	1	1,816	0.06%
2021/02/26	0	0.00	1	53.50	53.20	-1	1,893	-0.05%
2021/02/24	2	52.70	0	0.00	52.00	2	1,918	0.10%
2021/02/23	0	0.00	50	55.62	54.00	-50	1,943	-2.57%
2021/02/22	0	0.00	1	57.60	56.40	-1	2,025	-0.05%
2021/02/19	20	54.50	0	0.00	55.60	20	2,040	0.98%
2021/02/17	1	51.50	0	0.00	51.10	1	2,147	0.05%
2021/02/05	0	0.00	6	51.90	51.00	-6	2,199	-0.27%
2021/02/02	1	51.70	3	51.10	52.50	-2	2,394	-0.08%
2021/02/01	0	0.00	1	49.15	51.00	-1	2,449	-0.04%
2021/01/29	0	0.00	1	50.50	50.10	-1	2,510	-0.04%
2021/01/28	0	0.00	20	52.80	52.40	-20	2,636	-0.76%
2021/01/26	27	55.29	4	54.05	53.00	23	2,735	0.84%
2021/01/25	0	0.00	32	55.13	53.70	-32	2,862	-1.12%
2021/01/22	31	53.87	11	53.14	54.40	20	2,995	0.67%
2021/01/21	0	0.00	21	51.83	51.00	-21	2,999	-0.70%
2021/01/20	2	53.00	0	0.00	50.60	2	2,998	0.07%
2021/01/19	23	58.01	3	56.33	56.10	20	2,985	0.67%
2021/01/15	0	0.00	4	59.75	57.00	-4	3,010	-0.13%
2021/01/13	0	0.00	10	58.40	58.00	-10	3,021	-0.33%
2021/01/12	0	0.00	30	58.98	57.50	-30	3,051	-0.98%
2021/01/08	5	59.52	0	0.00	59.60	5	3,176	0.16%
2021/01/07	4	61.20	6	60.55	60.50	-2	3,259	-0.06%
2021/01/06	10	59.50	10	63.00	59.00	0	3,291	0.00%
2021/01/05	2	65.00	8	64.75	64.10	-6	3,254	-0.18%
2021/01/04	0	0.00	7.5	63.01	63.20	-7.5	3,241	-0.23%
2020/12/31	3	60.60	1	59.50	60.30	2	3,244	0.06%
2020/12/30	0	0.00	10	59.10	58.60	-10	3,255	-0.31%
2020/12/29	2	57.70	0	0.00	57.60	2	3,315	0.06%
2020/12/28	1	58.80	11	58.63	58.60	-10	3,342	-0.30%
2020/12/25	11	60.90	3	61.90	59.10	8	3,348	0.24%
2020/12/24	1	58.90	0	0.00	58.00	1	3,371	0.03%
2020/12/23	10	57.80	1	58.80	58.50	9	3,410	0.26%
2020/12/22	3	59.27	54	58.08	56.30	-51	3,406	-1.50%
2020/12/21	2	60.70	16	60.61	59.80	-14	3,448	-0.41%
2020/12/18	5	58.50	0	0.00	61.60	5	3,471	0.14%
2020/12/17	1	60.70	0	0.00	59.40	1	3,444	0.03%
2020/12/16	60	60.21	26	59.32	59.40	34	3,430	0.99%
2020/12/15	31	63.13	20	62.07	61.40	11	3,348	0.33%
2020/12/14	7	67.07	12.2	67.75	66.90	-5.2	3,266	-0.16%
2020/12/11	25	64.93	45.1	64.55	65.80	-20.1	3,213	-0.63%
2020/12/10	3	62.57	36	61.84	62.30	-33	3,124	-1.06%
2020/12/09	28	62.10	13	61.76	61.80	15	3,094	0.48%
2020/12/08	20.1	61.09	10	61.39	62.40	10.1	3,053	0.33%
2020/12/07	86	58.70	21	59.17	59.00	65	2,987	2.18%
2020/12/04	56	57.31	21	57.01	56.80	35	2,900	1.21%
2020/12/03	28	54.89	23	54.91	55.00	5	2,844	0.18%
2020/12/02	4	56.83	29	56.97	56.30	-25	2,800	-0.89%
2020/12/01	34	56.28	11	56.81	58.00	23	2,765	0.83%
2020/11/30	66	55.72	95	55.22	57.80	-29	2,708	-1.07%
2020/11/27	24	54.10	16	53.11	53.00	8	2,612	0.31%
2020/11/26	40	54.07	32	54.40	56.10	8	2,521	0.32%
2020/11/25	17	49.86	17	50.03	51.00	0	2,380	0.00%
2020/11/23	11	47.93	6	47.89	47.75	5	2,290	0.22%
2020/11/20	13	48.07	2	47.55	48.10	11	2,282	0.48%
2020/11/19	34	50.01	27	49.44	48.50	7	2,247	0.31%
2020/11/18	6	48.07	1	48.20	48.10	5	2,155	0.23%
2020/11/17	12	48.24	10	47.36	48.05	2	2,127	0.09%
2020/11/16	19	47.66	8	47.31	48.10	11	2,077	0.53%
2020/11/13	5	45.05	7	45.24	45.05	-2	2,002	-0.10%
2020/11/12	11	48.07	5	47.64	46.60	6	1,946	0.31%
2020/11/11	4	45.88	11	45.90	48.50	-7	1,891	-0.37%
2020/11/10	18	47.94	27	47.92	47.05	-9	1,841	-0.49%
2020/11/09	9	45.69	13	45.40	45.55	-4	1,744	-0.23%
2020/11/06	19	44.88	15	44.84	44.55	4	1,686	0.24%
2020/11/05	44	45.01	37	44.69	45.90	7	1,615	0.43%
2020/11/04	7	43.05	1	42.50	42.30	6	1,482	0.40%
2020/11/03	9	43.36	7	42.63	43.80	2	1,456	0.14%
2020/11/02	30	42.83	17	43.02	43.80	13	1,396	0.93%
2020/10/30	46	41.86	13	42.10	41.50	33	1,260	2.62%
2020/10/29	0	0.00	5	37.40	38.95	-5	1,116	-0.45%
2020/10/28	17	36.93	0	0.00	37.40	17	1,099	1.55%
2020/10/27	7	37.46	2	37.30	36.50	5	1,081	0.46%
2020/10/26	11	37.67	10	37.56	37.55	1	1,066	0.09%
2020/10/23	0	0.00	1	37.45	36.50	-1	1,033	-0.10%
2020/10/22	0	0.00	8	36.35	36.90	-8	1,017	-0.79%
2020/10/21	1	38.50	2	38.30	37.85	-1	992	-0.10%
2020/10/20	5	39.82	6	39.01	39.25	-1	966	-0.10%
2020/10/19	22	40.33	15	40.51	38.80	7	930	0.75%
2020/10/16	15	38.26	7	38.44	38.45	8	831	0.96%
2020/10/15	28	38.71	27	38.51	37.15	1	779	0.13%
2020/10/14	1	33.65	3	34.73	36.30	-2	678	-0.29%
2020/10/13	0	0.00	3	33.23	33.00	-3	639	-0.47%
2020/10/12	4	33.95	6	34.32	33.25	-2	641	-0.31%
2020/10/08	3	34.75	15	34.30	33.80	-12	627	-1.91%
2020/10/07	12	33.00	12	33.20	33.50	0	590	0.00%
2020/10/06	27	33.43	26	33.05	32.00	1	563	0.18%
2020/10/05	5	32.42	1	32.30	32.20	4	497	0.80%
2020/09/30	0	0.00	4	30.91	30.45	-4	464	-0.86%
2020/09/29	2	31.08	2	31.73	30.70	0	450	0.00%
2020/09/28	4	30.25	1	29.00	31.10	3	397	0.75%
2020/09/25	2	29.50	4	29.10	28.30	-2	350	-0.57%
2020/09/24	4	29.33	6	29.68	28.50	-2	327	-0.61%
2020/09/23	5	27.56	0	0.00	28.90	5	257	1.94%
2020/09/16	3	25.93	3	25.62	25.70	0	204	0.00%
2020/09/08	2	25.15	2	24.75	24.80	0	201	0.00%
2020/08/31	0	0.00	1	25.05	25.30	-1	207	-0.48%
2020/08/26	6	24.82	6	24.60	24.60	0	201	0.00%
2020/07/17	2	24.60	7	24.31	23.90	-5	182	-2.74%
2020/07/16	7	24.69	1	23.00	25.20	6	175	3.42%
2020/07/10	1	25.45	0	0.00	25.40	1	166	0.60%
2020/07/07	2	25.70	0	0.00	25.55	2	160	1.24%
2020/06/24	0	0.00	100	24.03	24.30	-100	157	-63.65%
2020/06/08	7	26.31	6	25.82	25.60	1	196	0.51%
2020/06/05	4	25.38	4	25.25	25.25	0	185	0.00%
2020/05/08	0	0.00	7	23.17	22.90	-7	176	-3.97%
2020/05/07	1	23.40	2	23.30	23.20	-1	175	-0.57%
2020/05/06	1	23.10	0	0.00	23.10	1	176	0.57%
2020/04/24	1	23.00	0	0.00	23.05	1	195	0.51%
2020/04/08	0	21.70	0	0.00	21.70	0	223	0.00%
2020/03/26	1	19.15	0	0.00	19.65	1	235	0.42%
2020/03/19	0	0.00	5	15.45	14.85	-5	379	-1.32%
2020/03/18	0	0.00	2	16.60	16.50	-2	426	-0.47%
2020/03/09	2	23.75	0	0.00	23.00	2	435	0.46%
2020/03/06	0	0.00	1	24.10	24.20	-1	436	-0.23%
2020/03/03	0	0.00	1	24.35	24.10	-1	459	-0.22%
2020/02/24	1	24.60	0	0.00	24.90	1	527	0.19%
2020/02/20	1	24.85	0	0.00	24.55	1	619	0.16%
2020/02/07	1	24.85	0	0.00	24.30	1	715	0.14%
2020/02/03	0	0.00	1	23.15	23.20	-1	724	-0.14%
2020/01/09	1	28.90	0	0.00	28.95	1	705	0.14%
2020/01/02	3	31.00	3	31.18	31.20	0	693	0.00%
2019/12/30	1	30.65	0	0.00	30.25	1	678	0.15%
2019/12/25	1	31.25	0	0.00	31.30	1	669	0.15%
2019/12/20	0	0.00	1	31.30	31.55	-1	663	-0.15%
2019/12/18	1	32.40	0	0.00	32.40	1	646	0.15%
2019/12/17	34	32.98	26	33.18	32.00	8	627	1.28%
2019/12/16	1	32.20	2	31.18	32.05	-1	531	-0.19%
2019/12/13	2	31.55	3	30.97	30.80	-1	504	-0.20%
2019/12/12	2	29.13	2	30.75	30.75	0	452	0.00%
2019/12/10	0	0.00	2	28.45	28.45	-2	431	-0.46%
2019/12/06	1	29.35	0	0.00	29.40	1	426	0.23%
2019/12/05	3	29.15	0	0.00	28.70	3	424	0.71%
2019/12/04	1	29.10	1	28.85	28.65	0	422	0.00%
2019/12/02	1	29.30	0	0.00	28.20	1	417	0.24%
2019/11/28	3	29.77	0	0.00	29.90	3	412	0.73%
2019/11/25	3	31.80	3	31.70	31.25	0	394	0.00%
2019/11/21	0	0.00	5	31.07	31.15	-5	364	-1.37%
2019/11/20	11	32.31	18	32.09	31.75	-7	350	-2.00%
2019/11/19	12	32.00	2	30.90	31.00	10	294	3.39%
2019/11/18	9	30.37	7	31.49	31.85	2	261	0.76%
2019/11/15	7	28.71	3	29.70	29.00	4	209	1.91%
2019/11/14	1	27.40	1	26.90	27.10	0	165	0.00%
2019/11/04	2	27.75	3	27.68	27.35	-1	202	-0.49%
2019/10/15	0	0.00	1	24.80	24.80	-1	195	-0.51%
2019/09/27	1	26.55	0	0.00	26.55	1	237	0.42%
2019/09/24	1	27.50	0	0.00	27.40	1	241	0.41%
2019/09/05	1	28.80	0	0.00	28.80	1	244	0.41%
2019/09/03	0	0.00	20	28.70	28.65	-20	248	-8.06%
2019/09/02	0	0.00	2	29.28	29.40	-2	250	-0.80%
2019/08/30	20	29.18	0	0.00	29.00	20	248	8.05%
2019/08/27	1	28.40	0	0.00	28.10	1	243	0.41%
2019/08/23	1	27.80	1	27.45	27.40	0	255	0.00%
2019/08/22	0	0.00	1	27.50	27.35	-1	254	-0.39%
2019/08/21	2	27.15	0	0.00	27.40	2	253	0.79%
2019/08/14	2	27.28	2	27.60	27.00	0	257	0.00%
2019/08/12	0	0.00	20	26.00	25.15	-20	248	-8.04%
2019/08/08	0	0.00	3	26.80	26.60	-3	245	-1.22%
2019/08/01	0	0.00	1	29.50	29.25	-1	261	-0.38%
2019/07/30	0	0.00	1	30.00	30.05	-1	276	-0.36%
2019/07/12	1	33.90	0	0.00	33.60	1	454	0.22%
2019/06/24	1	31.60	0	0.00	31.55	1	728	0.14%
2019/06/21	0	0.00	1	32.65	31.55	-1	766	-0.13%
2019/06/19	1	32.45	0	0.00	32.50	1	796	0.13%
2019/06/14	1	32.00	1	31.95	32.00	0	863	0.00%
2019/05/30	1	31.45	1	31.50	31.40	0	1,060	0.00%
2019/05/22	1	31.95	1	32.30	31.60	0	1,328	0.00%
2019/05/21	1	31.10	1	31.15	31.15	0	1,387	0.00%
2019/05/15	1	33.55	1	33.00	33.30	0	1,394	0.00%
2019/05/10	1	34.90	0	0.00	34.25	1	1,398	0.07%
2019/05/09	1	34.90	0	0.00	34.65	1	1,396	0.07%
2019/05/08	2	37.48	1	36.85	36.50	1	1,393	0.07%
2019/04/30	1	36.00	0	0.00	36.40	1	1,401	0.07%
2019/04/26	3	37.47	0	0.00	37.10	3	1,385	0.22%
2019/04/25	7	39.05	2	39.00	38.55	5	1,362	0.37%
2019/04/24	0	0.00	1	40.05	38.40	-1	1,355	-0.07%
2019/04/19	1	38.10	3	38.57	38.10	-2	1,263	-0.16%
2019/04/18	1	38.00	0	0.00	38.20	1	1,250	0.08%
2019/04/16	0	0.00	1	39.70	39.75	-1	1,209	-0.08%
2019/04/15	2	37.80	0	0.00	37.70	2	1,187	0.17%
2019/04/12	0	0.00	1	38.80	38.15	-1	1,181	-0.08%
2019/04/11	3	38.85	2	39.35	38.10	1	1,170	0.09%
2019/04/10	4	40.95	5	41.26	40.10	-1	1,135	-0.09%
2019/04/08	3	39.07	3	39.17	39.05	0	1,022	0.00%
2019/03/26	2	38.33	1	38.65	38.30	1	967	0.10%
2019/03/21	3	37.33	5	38.01	38.15	-2	905	-0.22%
2019/03/20	3	36.35	3	35.73	35.45	0	861	0.00%
2019/03/18	0	34.40	0	0.00	34.50	0	882	0.00%
2019/03/15	0	0.00	36	34.32	34.30	-36	877	-4.10%
2019/03/12	36	38.02	0	0.00	37.15	36	859	4.19%
2019/03/11	1	37.85	2	37.00	38.30	-1	858	-0.12%
2019/03/08	2	37.60	0	0.00	37.20	2	860	0.23%
2019/03/07	2	40.08	1	38.00	39.20	1	854	0.12%
2019/03/06	1	37.95	0	0.00	37.75	1	896	0.11%
2019/03/05	0	0.00	2	37.90	37.05	-2	973	-0.21%
2019/03/04	1	36.85	3	35.95	37.50	-2	959	-0.21%
2019/02/26	1	38.25	0	0.00	36.60	1	942	0.11%
2019/02/25	1	36.80	1	36.45	37.85	0	964	0.00%
2019/02/22	3	37.67	1	38.10	37.40	2	953	0.21%
2019/02/21	0	0.00	81	34.83	35.85	-81	838	-9.66%
2019/02/20	81	33.62	0	0.00	33.80	81	773	10.47%
2019/02/19	1	30.85	0	0.00	30.75	1	708	0.14%
2018/12/25	0	0.00	20	28.17	28.00	-20	662	-3.02%
2018/12/24	0	0.00	10	28.70	28.70	-10	658	-1.52%
2018/12/22	0	0.00	2	28.65	28.65	-2	657	-0.30%
2018/12/20	4	30.36	2	29.93	29.60	2	651	0.31%
2018/12/19	0	0.00	10	29.79	29.70	-10	630	-1.59%
2018/12/17	0	28.70	0	0.00	28.70	0	613	0.00%
2018/12/13	0	0.00	2	30.30	30.20	-2	605	-0.33%
2018/12/12	14	30.83	2	30.55	30.70	12	598	2.00%
2018/12/11	0	0.00	9	27.00	28.80	-9	564	-1.59%
2018/12/10	0	0.00	24	27.06	26.65	-24	555	-4.32%
2018/12/06	0	0.00	2	28.50	28.50	-2	546	-0.37%
2018/12/05	0	0.00	2	29.55	29.55	-2	543	-0.37%
2018/12/03	0	0.00	2	31.68	31.60	-2	524	-0.38%
2018/11/30	21	31.44	1	31.20	31.15	20	503	3.97%
2018/11/29	44	33.06	1	32.55	32.00	43	484	8.88%
2018/11/28	7	32.31	0	0.00	32.60	7	355	1.97%
2018/11/27	0	0.00	10	30.76	30.80	-10	264	-3.78%
2018/11/26	3	29.37	3	28.78	29.80	0	253	0.00%
2018/11/23	2	29.40	3	28.88	28.50	-1	246	-0.41%
2018/11/22	12	30.56	4	29.33	30.00	8	238	3.36%
2018/11/21	1	27.80	0	0.00	28.25	1	194	0.52%
2018/11/19	5	27.03	0	0.00	26.85	5	170	2.93%
2018/11/14	0	0.00	1	25.20	25.30	-1	154	-0.65%
2018/11/12	1	25.00	0	0.00	24.70	1	154	0.65%
2018/10/25	0	0.00	13	23.25	23.00	-13	120	-10.79%
2018/10/08	0	0.00	2	27.65	27.90	-2	107	-1.86%
2018/09/12	1	31.20	0	0.00	31.60	1	106	0.94%
2018/09/11	1	31.40	1	31.90	31.90	0	106	0.00%
2018/09/10	2	32.80	0	0.00	32.30	2	101	1.97%
2018/08/31	0	0.00	2	35.75	35.75	-2	103	-1.93%
2018/08/28	0	0.00	5	34.05	34.20	-5	111	-4.48%
2018/08/27	0	0.00	2	33.75	33.90	-2	119	-1.68%
2018/08/23	0	0.00	12	34.56	34.45	-12	126	-9.46%
2018/08/21	3	35.10	0	0.00	34.90	3	127	2.35%
2018/08/17	0	0.00	12.1	38.33	38.30	-12.1	128	-9.37%
2018/08/16	1	37.20	0	0.00	38.00	1	128	0.78%
2018/08/15	3	37.80	0	0.00	37.55	3	129	2.32%
2018/08/14	1	38.00	0	0.00	38.35	1	133	0.75%
2018/08/13	1	38.05	0	0.00	38.20	1	133	0.75%
2018/08/10	8	39.39	9	39.70	39.35	-1	130	-0.77%
2018/08/09	0	0.00	4.4	41.37	40.00	-4.4	124	-3.52%
2018/08/08	2	39.20	2	39.60	39.70	0	116	0.00%
2018/08/01	1	39.40	0	0.00	39.50	1	122	0.82%
2018/07/30	1	39.25	1	39.60	39.30	0	120	0.00%
2018/07/26	3	39.43	0	0.00	39.45	3	132	2.26%
2018/07/25	4	39.68	0	0.00	39.70	4	134	2.98%
2018/07/24	2	39.10	0	0.00	40.30	2	134	1.49%
2018/07/23	1	39.35	0	0.00	39.30	1	133	0.75%
2018/07/17	3	40.37	0	0.00	40.00	3	138	2.17%
2018/07/16	1	41.20	0	0.00	40.85	1	137	0.72%
2018/07/12	2	40.10	0	0.00	40.70	2	138	1.44%
2018/07/11	6	41.10	0	0.00	41.15	6	142	4.21%
2018/07/06	2	41.85	0	0.00	42.00	2	145	1.37%
2018/07/05	4	43.30	0	0.00	43.20	4	148	2.69%
2018/07/04	2	43.33	0	0.00	43.80	2	149	1.34%
2018/07/03	3	43.85	0	0.00	44.00	3	149	2.00%
2018/06/26	0	0.00	6	46.50	47.20	-6	155	-3.85%
2018/06/14	0	0.00	3	47.33	47.60	-3	175	-1.71%
2018/06/13	0	0.00	1	48.20	47.60	-1	178	-0.56%
2018/06/07	0	0.00	3	48.80	49.45	-3	210	-1.42%
2018/06/05	13	48.07	0	0.00	47.00	13	210	6.18%
2018/06/01	0	0.00	3	44.30	46.40	-3	201	-1.49%
2018/05/11	2	41.40	0	0.00	41.10	2	208	0.96%
2018/05/04	0	0.00	6	46.82	46.30	-6	197	-3.04%
2018/05/02	0	0.00	2	49.65	49.50	-2	188	-1.06%
2018/03/28	0.3	57.40	0	0.00	58.00	0.3	272	0.09%
2018/03/27	0.2	58.90	0	0.00	58.90	0.2	275	0.08%
2018/03/13	0	0.00	1	61.00	61.00	-1	295	-0.34%
2018/02/27	1	58.80	0	0.00	59.20	1	359	0.28%
2018/01/25	0	0.00	1	65.00	64.90	-1	576	-0.17%
2018/01/24	1	65.00	0	0.00	65.00	1	609	0.16%
2018/01/09	0	0.00	19	65.18	64.30	-19	917	-2.07%
2018/01/08	0.4	65.00	20	66.47	65.10	-19.6	918	-2.14%
2018/01/05	18	69.51	15	70.93	67.40	3	918	0.33%
2018/01/04	41	69.00	0	0.00	69.70	41	898	4.56%