虹冠電 (3257)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 虹冠電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

虹冠電

(3257)

可現股當沖

股價
59.0
漲跌
--
漲幅
0.00%
成交量
165張
產業
上市半導體類股
187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

虹冠電 (3257)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
2024/04/23	0	0.00	3	58.87	59.00	-3	394	-0.76%
2024/04/22	13	59.20	13	59.68	59.00	0	401	0.00%
2024/04/19	2	60.30	31	59.50	59.20	-29	401	-7.22%
2024/04/18	11	60.92	6	61.02	61.00	5	399	1.25%
2024/04/17	14	61.47	6	61.43	61.40	8	400	2.00%
2024/04/16	6	61.00	19	61.92	60.70	-13	401	-3.24%
2024/04/15	3	62.70	11	62.82	62.70	-8	400	-2.00%
2024/04/12	8	64.35	31	64.24	63.80	-23	398	-5.77%
2024/04/11	19	64.54	15	64.71	64.50	4	395	1.01%
2024/04/10	20	65.16	22	65.69	65.50	-2	396	-0.50%
2024/04/09	11	64.57	13	64.62	64.50	-2	393	-0.51%
2024/04/08	16	65.86	31	65.61	65.50	-15	384	-3.90%
2024/04/03	16	67.57	32	67.69	68.30	-16	374	-4.27%
2024/04/02	20	70.26	12	70.30	69.10	8	414	1.93%
2024/04/01	15	71.88	12	72.31	72.80	3	419	0.72%
2024/03/29	1	71.30	1	71.80	71.40	0	410	0.00%
2024/03/28	2	71.90	3	72.10	71.70	-1	406	-0.25%
2024/03/27	0	0.00	3	71.50	71.50	-3	407	-0.74%
2024/03/26	7	73.07	19	71.61	71.00	-12	411	-2.91%
2024/03/25	5	73.14	0	0.00	73.10	5	406	1.23%
2024/03/22	0	0.00	14	73.03	73.00	-14	411	-3.40%
2024/03/21	22	74.46	0	0.00	73.20	22	414	5.31%
2024/03/20	55	72.59	0	0.00	72.80	55	406	13.54%
2024/03/19	1	71.90	11	71.64	71.80	-10	405	-2.46%
2024/03/18	6	70.92	14	70.93	71.80	-8	409	-1.96%
2024/03/15	3	71.63	25	71.32	71.10	-22	423	-5.19%
2024/03/14	28	72.56	23	70.90	72.50	5	443	1.13%
2024/03/13	14	72.69	18	72.00	71.90	-4	441	-0.91%
2024/03/12	38	72.60	3	72.43	72.60	35	456	7.67%
2024/03/11	12	71.02	1	70.70	70.80	11	459	2.39%
2024/03/08	22	71.76	56	71.38	70.20	-34	467	-7.28%
2024/03/07	43	73.14	52	72.36	72.40	-9	478	-1.88%
2024/03/06	2	73.10	1	73.10	72.00	1	505	0.20%
2024/03/05	14	71.56	36	71.15	72.50	-22	633	-3.48%
2024/03/04	26	71.47	15	71.37	71.30	11	652	1.69%
2024/03/01	2	71.30	4	71.05	71.00	-2	669	-0.30%
2024/02/29	23	70.93	12	71.02	71.30	11	687	1.60%
2024/02/27	6	72.10	17	70.88	71.10	-11	699	-1.57%
2024/02/26	44	71.45	6	70.80	71.80	38	733	5.18%
2024/02/23	13	71.58	14	71.68	70.80	-1	807	-0.12%
2024/02/22	18	72.41	8	72.25	72.30	10	885	1.13%
2024/02/21	43	72.24	2	72.15	72.00	41	911	4.50%
2024/02/20	43	72.54	21	72.57	72.10	22	963	2.28%
2024/02/19	49	73.23	9	73.09	72.80	40	1,007	3.97%
2024/02/16	55	72.20	6	72.30	72.70	49	1,012	4.84%
2024/02/15	28	70.64	9	70.42	70.70	19	1,014	1.87%
2024/02/05	36	70.84	27	70.89	70.60	9	1,013	0.89%
2024/02/02	6	72.00	8	71.73	71.20	-2	1,014	-0.20%
2024/02/01	19	71.64	5	71.62	71.60	14	1,015	1.38%
2024/01/31	7	72.13	6	71.95	71.70	1	1,018	0.10%
2024/01/30	3	73.00	7	72.83	72.30	-4	1,019	-0.39%
2024/01/29	22	72.60	3	72.60	73.50	19	1,021	1.86%
2024/01/26	0	0.00	3	73.07	72.70	-3	1,022	-0.29%
2024/01/25	2	74.00	0	0.00	74.10	2	1,027	0.19%
2024/01/24	38	74.26	11	74.26	74.20	27	1,032	2.61%
2024/01/23	27	73.81	11	73.97	73.80	16	1,037	1.54%
2024/01/22	78	74.04	2	73.35	74.40	76	1,038	7.32%
2024/01/19	9	72.92	60	72.61	71.80	-51	1,035	-4.93%
2024/01/18	61	73.12	25	72.94	73.10	36	1,033	3.48%
2024/01/17	43	74.36	16	73.64	72.60	27	1,033	2.61%
2024/01/16	15	72.75	15	72.77	73.50	0	1,022	0.00%
2024/01/15	15	71.49	12	71.59	72.00	3	1,017	0.29%
2024/01/12	4	70.40	19	70.50	70.30	-15	1,017	-1.47%
2024/01/11	11	71.22	22	71.12	71.20	-11	1,016	-1.08%
2024/01/10	15	70.80	2	71.00	70.70	13	1,023	1.27%
2024/01/09	7	71.70	19	71.69	71.20	-12	1,027	-1.17%
2024/01/08	8	73.44	2	72.90	72.60	6	1,023	0.59%
2024/01/05	2	73.15	1	73.10	72.90	1	1,026	0.10%
2024/01/04	19	72.77	6	73.90	73.00	13	1,031	1.26%
2024/01/03	5	74.22	1	74.30	74.10	4	1,040	0.38%
2024/01/02	24	73.62	15	73.79	74.20	9	1,044	0.86%
2023/12/29	22	73.46	10	73.51	73.30	12	1,043	1.15%
2023/12/28	21	75.45	132	75.74	73.80	-111	1,044	-10.63%	大賣/鉅額交易
2023/12/27	41	73.54	39	73.14	74.80	2	1,003	0.20%
2023/12/26	8	71.66	0	0.00	71.90	8	994	0.80%
2023/12/25	3	71.57	1	71.50	71.00	2	999	0.20%
2023/12/22	10	71.14	0	0.00	71.20	10	1,004	1.00%
2023/12/21	17	71.34	14	71.21	71.10	3	1,008	0.30%
2023/12/20	8	72.65	18	72.47	72.60	-10	1,017	-0.98%
2023/12/19	16	71.84	14	71.73	71.60	2	1,022	0.20%
2023/12/18	33	72.63	18	73.11	72.40	15	1,031	1.45%
2023/12/15	2	74.25	36	74.29	73.70	-34	1,041	-3.26%
2023/12/14	38	75.13	32	74.64	75.00	6	1,062	0.56%
2023/12/13	30	74.45	2	75.00	74.60	28	1,066	2.63%
2023/12/12	3	74.00	74	74.42	73.80	-71	1,078	-6.59%
2023/12/11	79	75.50	62	75.35	75.90	17	1,095	1.55%
2023/12/08	15	74.03	44	73.98	73.50	-29	1,091	-2.66%
2023/12/07	30	74.72	75	75.20	73.80	-45	1,106	-4.07%
2023/12/06	75	76.06	35	76.20	76.30	40	1,128	3.55%
2023/12/05	40	75.80	43	75.87	75.80	-3	1,147	-0.26%
2023/12/04	54	77.45	40	77.46	76.60	14	1,245	1.12%
2023/12/01	53	78.50	100	78.80	78.20	-47	1,302	-3.61%
2023/11/30	293	81.32	422	81.38	80.70	-129	1,429	-9.03%	大買/大賣/鉅額交易
2023/11/29	78	78.29	62	77.87	78.20	16	1,483	1.08%
2023/11/28	54	77.37	35	77.14	77.50	19	1,561	1.22%
2023/11/27	73	76.45	55	76.51	76.50	18	1,585	1.13%
2023/11/24	85	76.58	46	76.74	76.00	39	1,688	2.31%
2023/11/23	95	78.09	124	78.25	77.10	-29	1,728	-1.68%	大賣/
2023/11/22	300	77.85	166	77.85	78.00	134	1,705	7.86%	大買/大賣/鉅額交易
2023/11/21	135	77.71	208	77.58	76.10	-73	1,638	-4.45%	大買/大賣/
2023/11/20	92	76.53	53	76.49	77.20	39	1,574	2.48%
2023/11/17	77	75.70	167	75.83	76.40	-90	1,567	-5.74%	大賣/
2023/11/16	132	74.34	184	74.12	75.30	-52	1,528	-3.40%	大買/大賣/
2023/11/15	31	71.49	6	71.78	71.40	25	1,503	1.66%
2023/11/14	57	70.88	20	71.21	71.10	37	1,519	2.44%
2023/11/13	5	69.10	16	69.08	69.50	-11	1,540	-0.71%
2023/11/10	7	69.43	22	69.27	68.90	-15	1,562	-0.96%
2023/11/09	2	70.30	34	70.39	70.30	-32	1,587	-2.02%
2023/11/08	28	71.54	21	71.45	71.40	7	1,629	0.43%
2023/11/07	21	71.04	13	70.88	70.60	8	1,700	0.47%
2023/11/06	36	70.98	27	70.77	71.30	9	1,812	0.50%
2023/11/03	36	70.10	27	70.04	70.40	9	1,963	0.46%
2023/11/02	78	70.03	29	69.64	69.90	49	2,035	2.41%
2023/11/01	57	68.98	15	68.43	67.90	42	2,119	1.98%
2023/10/31	21	68.88	30	68.49	67.30	-9	2,134	-0.42%
2023/10/30	5	69.84	14	69.69	69.20	-9	2,184	-0.41%
2023/10/27	54	70.92	20	70.65	70.00	34	2,344	1.45%
2023/10/26	15	69.83	28	69.86	68.70	-13	2,393	-0.54%
2023/10/25	23	71.18	25	71.24	71.10	-2	2,478	-0.08%
2023/10/24	54	68.83	32	68.58	69.30	22	2,482	0.89%
2023/10/23	26	68.53	30	68.66	68.30	-4	2,481	-0.16%
2023/10/20	9	68.72	15	69.43	68.80	-6	2,485	-0.24%
2023/10/19	30	69.99	17	69.86	70.00	13	2,493	0.52%
2023/10/18	16	69.83	3	69.60	69.90	13	2,497	0.52%
2023/10/17	2	72.30	47	71.53	70.70	-45	2,493	-1.80%
2023/10/16	5	72.20	7	72.33	72.00	-2	2,492	-0.08%
2023/10/13	10	73.76	18	73.05	72.80	-8	2,502	-0.32%
2023/10/12	38	74.08	12	73.86	74.30	26	2,508	1.04%
2023/10/11	35	74.50	79	73.91	72.90	-44	2,506	-1.76%
2023/10/06	13	73.96	44	74.65	73.80	-31	2,508	-1.24%
2023/10/05	2	75.65	13	75.47	75.30	-11	2,533	-0.43%
2023/10/04	28	74.89	26	74.85	75.40	2	2,582	0.08%
2023/10/03	7	74.33	38	74.26	74.60	-31	2,594	-1.19%
2023/10/02	10	74.48	25	74.85	74.10	-15	2,614	-0.57%
2023/09/28	36	73.49	11	73.15	73.90	25	2,614	0.96%
2023/09/27	49	72.00	16	72.34	72.80	33	2,612	1.26%
2023/09/26	17	72.65	88	72.65	71.20	-71	2,609	-2.72%
2023/09/25	75	73.74	47	73.74	73.40	28	2,601	1.08%
2023/09/22	39	71.24	36	71.28	71.40	3	2,588	0.12%
2023/09/21	35	71.69	31	71.82	71.00	4	2,588	0.15%
2023/09/20	40	74.53	113	74.24	73.00	-73	2,586	-2.82%	大賣/
2023/09/19	38	75.83	108	75.83	74.90	-70	2,595	-2.70%	大賣/
2023/09/18	7	77.69	31	77.55	77.10	-24	2,578	-0.93%
2023/09/15	22	78.10	62	77.96	78.20	-40	2,569	-1.56%
2023/09/14	43	78.81	92	78.73	77.90	-49	2,552	-1.92%
2023/09/13	76	78.01	97	77.88	77.70	-21	2,518	-0.83%
2023/09/12	102	79.06	71	79.85	78.40	31	2,500	1.24%	大買/
2023/09/11	212	80.86	104	81.34	80.30	108	2,481	4.35%	大買/大賣/鉅額交易
2023/09/08	80	83.13	71	83.75	82.40	9	2,451	0.37%
2023/09/07	332	83.65	354	83.97	83.20	-22	2,433	-0.90%	大買/大賣/
2023/09/06	196	89.39	229	89.43	90.10	-33	2,325	-1.42%	大買/大賣/
2023/09/05	480	88.62	525	88.26	90.70	-45	2,255	-2.00%	大買/大賣/
2023/09/04	518	85.93	364	87.38	87.10	154	2,100	7.33%	大買/大賣/鉅額交易
2023/09/01	164	83.91	311	83.80	84.10	-147	1,928	-7.62%	大買/大賣/鉅額交易
2023/08/31	101	81.51	176	81.32	81.10	-75	1,832	-4.09%	大買/大賣/
2023/08/30	483	81.49	431	81.48	81.20	52	1,792	2.90%	大買/大賣/
2023/08/29	173	78.15	185	78.30	80.80	-12	1,672	-0.72%	大買/大賣/
2023/08/28	35	73.99	116	74.37	73.50	-81	1,619	-5.00%	大賣/
2023/08/25	50	75.92	43	75.97	76.00	7	1,605	0.44%
2023/08/24	85	76.11	95	76.46	76.00	-10	1,599	-0.63%
2023/08/23	86	77.85	181	77.28	76.30	-95	1,586	-5.99%	大賣/
2023/08/22	65	78.25	80	78.18	77.00	-15	1,566	-0.96%
2023/08/21	97	79.89	159	79.89	78.40	-62	1,552	-3.99%	大賣/
2023/08/18	105	80.50	124	80.31	79.30	-19	1,531	-1.24%	大買/大賣/
2023/08/17	176	79.47	38	79.11	81.10	138	1,508	9.15%	大買/鉅額交易
2023/08/16	150	78.00	64	78.13	79.50	86	1,483	5.80%	大買/
2023/08/15	78	76.85	77	76.36	77.70	1	1,463	0.07%
2023/08/14	155	76.29	287	77.06	75.00	-132	1,448	-9.11%	大買/大賣/鉅額交易
2023/08/11	149	79.76	258	81.95	78.00	-109	1,413	-7.71%	大買/大賣/鉅額交易
2023/08/10	235	85.26	367	84.62	81.20	-132	1,342	-9.84%	大買/大賣/鉅額交易
2023/08/09	492	87.23	519	88.51	89.50	-27	1,228	-2.20%	大買/大賣/
2023/08/08	232	84.11	373	83.03	83.00	-141	1,075	-13.11%	大買/大賣/鉅額交易
2023/08/07	204	81.97	249	81.34	80.60	-45	1,001	-4.49%	大買/大賣/
2023/08/04	67	76.34	149	76.37	77.50	-82	912	-8.99%	大賣/
2023/08/02	185	76.84	401	76.59	76.80	-216	895	-24.12%	大買/大賣/鉅額交易
2023/08/01	989	83.41	514	83.27	78.40	475	842	56.39%	大買/大賣/鉅額交易
2023/07/31	132	84.74	37	85.47	87.10	95	682	13.93%	大買/
2023/07/28	347	77.00	126	76.67	79.20	221	628	35.15%	大買/大賣/鉅額交易
2023/07/27	17	71.12	34	70.90	72.00	-17	546	-3.11%
2023/07/26	7	68.37	17	68.44	68.50	-10	540	-1.85%
2023/07/25	11	69.02	28	69.14	69.20	-17	541	-3.14%
2023/07/24	13	68.72	12	69.45	68.40	1	535	0.19%
2023/07/21	48	70.98	28	70.73	70.80	20	526	3.80%
2023/07/20	19	73.19	89	73.20	72.70	-70	520	-13.44%
2023/07/19	27	73.95	50	73.92	73.50	-23	516	-4.45%
2023/07/18	121	74.76	95	74.49	74.60	26	510	5.09%	大買/
2023/07/17	133	74.53	25	74.41	74.80	108	498	21.65%	大買/鉅額交易
2023/07/14	42	72.41	14	72.07	73.20	28	488	5.73%
2023/07/13	46	71.71	161	71.83	71.20	-115	482	-23.84%	大賣/鉅額交易
2023/07/12	69	75.74	227	74.73	73.00	-158	466	-33.85%	大賣/鉅額交易
2023/07/11	271	75.32	149	75.68	75.20	122	433	28.16%	大買/大賣/鉅額交易
2023/07/10	126	73.43	73	72.21	72.50	53	386	13.70%	大買/
2023/07/07	124	72.71	137	71.78	71.80	-13	371	-3.50%	大買/大賣/
2023/07/06	67	71.60	33	71.54	71.40	34	349	9.72%
2023/07/05	40	71.37	16	71.17	70.40	24	348	6.88%
2023/07/04	0	0.00	21	70.47	70.90	-21	360	-5.82%
2023/07/03	2	71.45	22	70.62	71.50	-20	359	-5.56%
2023/06/30	36	71.12	20	71.28	71.20	16	356	4.49%
2023/06/29	86	71.18	35	71.14	71.70	51	357	14.27%
2023/06/28	239	70.09	37	68.82	70.20	202	355	56.83%	大買/鉅額交易
2023/06/27	32	71.07	164	69.67	66.70	-132	340	-38.74%	大賣/鉅額交易
2023/06/26	78	69.63	16	70.21	70.40	62	315	19.63%
2023/06/21	27	68.10	5	68.42	68.70	22	309	7.10%
2023/06/20	7	66.93	10	66.76	67.10	-3	310	-0.97%
2023/06/19	6	67.20	1	67.70	67.50	5	311	1.60%
2023/06/16	31	67.55	4	67.30	67.10	27	311	8.68%
2023/06/15	52	67.59	1	66.20	67.60	51	307	16.58%
2023/06/14	65	67.33	1	65.90	66.20	64	303	21.12%
2023/06/13	59	66.69	2	66.90	66.70	57	291	19.54%
2023/06/12	2	67.00	5	66.86	66.90	-3	279	-1.07%
2023/06/09	40	67.97	20	68.55	67.20	20	277	7.19%
2023/06/08	9	67.22	32	67.77	66.00	-23	271	-8.47%
2023/06/07	5	69.10	76	69.96	69.10	-71	262	-27.05%
2023/06/06	59	70.71	8	69.38	71.00	51	250	20.36%
2023/06/05	22	70.15	1	70.20	70.10	21	243	8.63%
2023/06/02	3	69.53	0	0.00	69.50	3	245	1.22%
2023/06/01	8	69.05	0	0.00	69.00	8	243	3.29%
2023/05/31	0	0.00	4	68.63	69.00	-4	243	-1.64%
2023/05/30	30	68.88	10	69.06	68.80	20	242	8.24%
2023/05/29	45	69.49	2	69.55	69.70	43	237	18.08%
2023/05/26	1	68.70	9	68.09	67.50	-8	231	-3.45%
2023/05/25	22	68.86	4	68.65	68.50	18	230	7.82%
2023/05/24	7	68.04	6	67.95	68.70	1	226	0.44%
2023/05/23	2	68.20	2	68.55	67.70	0	225	0.00%
2023/05/22	1	68.00	4	67.88	68.20	-3	223	-1.34%
2023/05/19	13	68.88	47	68.53	67.50	-34	221	-15.34%
2023/05/18	11	68.06	29	67.50	68.70	-18	216	-8.30%
2023/05/17	8	65.39	36	64.73	66.60	-28	203	-13.75%
2023/05/16	1	63.70	19	63.17	63.00	-18	193	-9.31%
2023/05/15	15	61.93	8	62.16	62.90	7	188	3.71%
2023/05/12	37	61.67	0	0.00	61.30	37	188	19.67%
2023/05/11	3	60.87	14	60.67	60.40	-11	187	-5.88%
2023/05/10	30	61.69	15	61.19	61.60	15	187	7.99%
2023/05/09	41	61.37	1	61.00	61.50	40	190	21.02%
2023/05/08	17	62.60	11	62.49	61.00	6	213	2.82%
2023/05/05	1	60.50	14	61.01	60.50	-13	214	-6.07%
2023/05/04	7	61.93	26	61.23	61.50	-19	212	-8.93%
2023/05/03	24	59.93	7	59.97	61.80	17	208	8.14%
2023/05/02	7	59.70	17	59.39	59.60	-10	201	-4.97%
2023/04/28	19	58.49	13	58.44	58.70	6	200	2.99%
2023/04/27	2	57.55	7	57.03	57.80	-5	195	-2.56%
2023/04/26	10	54.50	21	54.14	55.30	-11	193	-5.67%
2023/04/25	1	56.40	27	54.63	54.10	-26	190	-13.61%
2023/04/24	9	55.99	4	55.90	56.30	5	187	2.67%
2023/04/21	4	54.70	13	55.15	55.30	-9	186	-4.83%
2023/04/20	0	0.00	8	56.13	55.70	-8	185	-4.32%
2023/04/19	3	57.63	0	0.00	57.20	3	184	1.63%
2023/04/18	0	0.00	9	57.79	57.30	-9	183	-4.91%
2023/04/17	7	58.23	2	58.30	58.40	5	182	2.75%
2023/04/14	8	58.28	3	57.80	58.20	5	180	2.76%
2023/04/13	14	57.33	4	58.10	57.40	10	180	5.55%
2023/04/12	2	59.40	47	58.94	59.20	-45	172	-26.02%
2023/04/11	9	59.01	19	58.07	59.50	-10	169	-5.91%
2023/04/10	61	57.91	8	56.49	58.00	53	163	32.44%
2023/04/07	29	57.38	65	56.46	55.80	-36	154	-23.28%
2023/04/06	26	53.45	0	0.00	53.90	26	137	18.93%
2023/03/31	0	0.00	14	52.73	52.60	-14	134	-10.44%
2023/03/30	20	53.53	2	53.50	52.40	18	132	13.54%
2023/03/29	12	52.04	4	52.80	53.80	8	128	6.20%
2023/03/28	7	50.26	0	0.00	50.40	7	121	5.74%
2023/03/27	3	51.00	1	51.10	50.80	2	120	1.65%
2023/03/24	16	50.84	6	50.63	51.50	10	120	8.33%
2023/03/23	8	50.09	1	50.00	50.30	7	115	6.07%
2023/03/21	0	0.00	1	48.80	48.55	-1	111	-0.90%
2023/03/17	0	0.00	1	47.75	47.85	-1	111	-0.89%
2023/03/15	1	48.65	0	0.00	48.50	1	111	0.90%
2023/03/13	2	48.38	0	0.00	48.70	2	112	1.77%
2023/03/10	1	48.95	2	49.08	49.00	-1	113	-0.88%
2023/03/09	0	0.00	4	50.25	49.75	-4	114	-3.49%
2023/03/08	0	0.00	1	51.10	50.30	-1	115	-0.87%
2023/03/07	16	50.18	1	51.20	50.40	15	114	13.15%
2023/03/06	4	48.55	0	0.00	49.25	4	106	3.77%
2023/03/03	3	48.15	0	0.00	48.30	3	104	2.87%
2023/03/02	0	0.00	1	48.00	48.15	-1	103	-0.97%
2023/03/01	0	0.00	1	47.60	47.45	-1	103	-0.97%
2023/02/24	1	48.10	0	0.00	47.60	1	103	0.97%
2023/02/23	7	48.11	0	0.00	48.05	7	102	6.84%
2023/02/20	0	0.00	1	48.55	48.60	-1	99	-1.00%
2023/02/17	1	48.45	0	0.00	48.35	1	99	1.00%
2023/02/16	1	48.40	4	48.40	48.50	-3	100	-2.99%
2023/02/15	7	48.42	2	48.45	48.10	5	99	5.03%
2023/02/14	5	47.38	0	0.00	47.95	5	98	5.09%
2023/02/13	0	0.00	2	47.10	46.95	-2	98	-2.04%
2023/02/10	0	0.00	12	47.87	47.10	-12	97	-12.28%
2023/02/09	14	48.23	2	47.85	48.00	12	95	12.51%
2023/02/08	8	48.04	5	47.85	48.20	3	94	3.18%
2023/02/07	1	47.95	29	48.29	47.95	-28	90	-30.88%
2023/02/06	26	48.69	53	49.24	48.35	-27	85	-31.46%
2023/02/03	21	46.27	0	0.00	48.10	21	57	36.43%
2023/02/02	10	42.84	0	0.00	43.75	10	49	20.10%
2023/02/01	1	42.30	1	42.30	42.15	0	47	0.00%
2023/01/31	0	0.00	3	41.62	41.80	-3	46	-6.41%
2023/01/30	0	0.00	4	41.94	41.90	-4	45	-8.76%
2023/01/17	0	0.00	2	42.55	43.00	-2	42	-4.74%
2023/01/16	0	0.00	2	42.58	42.60	-2	42	-4.74%
2023/01/13	9	42.66	0	0.00	42.80	9	42	21.39%
2023/01/11	7	43.08	0	0.00	43.15	7	43	16.18%
2023/01/06	0	0.00	1	42.75	42.70	-1	44	-2.25%
2023/01/05	1	42.80	0	0.00	43.00	1	45	2.18%
2022/12/27	1	44.25	0	0.00	44.65	1	50	1.98%
2022/12/23	1	42.95	0	0.00	43.65	1	50	1.98%
2022/12/19	1	43.40	0	0.00	44.00	1	54	1.83%
2022/12/16	1	43.00	0	0.00	43.10	1	55	1.80%
2022/12/15	0	0.00	6	44.12	44.05	-6	56	-10.65%
2022/12/14	0	0.00	5	44.13	44.15	-5	57	-8.66%
2022/12/12	12	43.90	1	43.30	43.90	11	57	19.08%
2022/12/09	0	0.00	3	42.25	42.15	-3	57	-5.26%
2022/12/07	0	0.00	2	42.03	41.90	-2	59	-3.34%
2022/12/06	0	0.00	6	43.22	42.10	-6	60	-9.99%
2022/12/05	4	44.50	0	0.00	44.75	4	59	6.75%
2022/12/02	8	43.74	1	44.80	44.20	7	59	11.73%
2022/12/01	7	43.44	0	0.00	43.75	7	63	11.11%
2022/11/30	3	41.62	2	42.35	42.20	1	64	1.55%
2022/11/29	1	40.20	0	0.00	40.25	1	66	1.51%
2022/11/23	0	0.00	1	39.60	39.65	-1	69	-1.43%
2022/11/16	3	39.70	0	0.00	40.05	3	89	3.34%
2022/11/15	2	40.35	0	0.00	40.35	2	90	2.21%
2022/10/25	0	0.00	2	37.85	37.00	-2	103	-1.94%
2022/10/20	0	0.00	1	35.55	36.05	-1	105	-0.95%
2022/10/17	0	0.00	1	35.30	36.05	-1	105	-0.95%
2022/10/14	2	35.40	4	36.09	35.50	-2	105	-1.90%
2022/10/13	2	36.15	1	34.90	34.90	1	105	0.95%
2022/10/12	3	37.15	1	37.15	37.45	2	104	1.92%
2022/10/11	0	0.00	1	38.40	38.10	-1	103	-0.96%
2022/10/06	2	40.80	0	0.00	40.00	2	104	1.92%
2022/10/05	1	40.30	0	0.00	40.00	1	104	0.96%
2022/09/30	2	38.63	0	0.00	39.75	2	106	1.87%
2022/09/29	1	39.70	2	39.38	39.40	-1	110	-0.91%
2022/09/28	0	0.00	3	39.45	39.40	-3	111	-2.70%
2022/09/27	1	40.45	1	40.65	41.10	0	110	0.00%
2022/09/23	0	0.00	1	43.10	42.85	-1	116	-0.86%
2022/09/22	5	42.26	4	42.05	43.40	1	117	0.85%
2022/09/21	2	43.95	1	43.55	43.45	1	118	0.85%
2022/09/16	0	0.00	1	44.85	44.85	-1	123	-0.81%
2022/09/15	1	44.80	0	0.00	45.00	1	124	0.80%
2022/09/14	2	44.55	0	0.00	45.05	2	125	1.59%
2022/09/12	0	0.00	1	45.60	46.15	-1	130	-0.77%
2022/09/08	4	46.10	1	46.00	45.95	3	132	2.26%
2022/09/07	9	46.07	3	46.03	46.00	6	134	4.45%
2022/09/06	0	0.00	8	47.08	46.85	-8	132	-6.02%
2022/09/05	4	48.73	1	48.20	47.90	3	132	2.27%
2022/08/29	5	50.52	0	0.00	50.80	5	143	3.49%
2022/08/26	2	52.40	2	52.05	51.80	0	142	0.00%
2022/08/25	2	52.50	23	52.70	52.10	-21	139	-15.03%
2022/08/24	8	51.28	1	52.40	52.00	7	135	5.17%
2022/08/23	1	49.00	1	49.05	49.20	0	132	0.00%
2022/08/22	0	0.00	1	49.50	49.05	-1	143	-0.69%
2022/08/19	1	49.20	0	0.00	49.55	1	150	0.66%
2022/08/18	0	0.00	3	48.85	49.10	-3	154	-1.94%
2022/08/17	0	0.00	2	49.30	49.05	-2	155	-1.28%
2022/08/16	1	49.35	0	0.00	49.10	1	156	0.64%
2022/08/15	2	49.40	0	0.00	49.40	2	157	1.27%
2022/08/12	4	49.09	0	0.00	49.15	4	159	2.51%
2022/08/10	5	49.47	0	0.00	48.95	5	158	3.16%
2022/08/09	11	49.32	6.3	49.03	48.95	4.7	156	2.97%
2022/08/08	0	0.00	2	49.35	48.95	-2	157	-1.27%
2022/08/05	0	0.00	1	49.20	49.05	-1	158	-0.63%
2022/08/04	1	49.25	3	49.08	49.05	-2	158	-1.26%
2022/08/03	0	0.00	2	49.70	49.75	-2	158	-1.26%
2022/08/02	0	0.00	7	49.24	49.80	-7	158	-4.40%
2022/08/01	5	50.02	1	50.30	50.20	4	160	2.50%
2022/07/29	0	0.00	3	49.50	49.30	-3	161	-1.86%
2022/07/28	2	50.60	3	50.03	49.60	-1	161	-0.62%
2022/07/27	3	49.48	3	50.03	50.40	0	163	0.00%
2022/07/26	1	49.40	5	49.72	49.55	-4	164	-2.43%
2022/07/25	2	50.20	3	50.40	50.20	-1	165	-0.60%
2022/07/22	0	0.00	12	51.08	51.00	-12	166	-7.19%
2022/07/21	4	51.23	2	50.90	51.50	2	169	1.18%
2022/07/20	0	0.00	5	50.20	50.50	-5	169	-2.96%
2022/07/19	2	49.25	1	50.40	50.30	1	171	0.58%
2022/07/18	1	50.20	4	50.25	50.30	-3	171	-1.75%
2022/07/15	11	49.28	2	49.63	49.80	9	171	5.26%
2022/07/14	13	47.79	2	48.30	48.40	11	170	6.46%
2022/07/13	15	47.31	1	48.45	47.50	14	170	8.23%
2022/07/12	2	46.80	14	47.39	46.80	-12	169	-7.06%
2022/07/08	19	50.51	0	0.00	50.30	19	170	11.12%
2022/07/07	12	48.79	2	47.90	49.20	10	171	5.84%
2022/07/06	0	0.00	1	49.05	47.70	-1	168	-0.59%
2022/07/04	11	49.48	3	49.82	49.90	8	171	4.66%
2022/07/01	2	50.00	24	50.37	49.30	-22	173	-12.70%
2022/06/30	20	52.51	4	52.43	52.50	16	169	9.46%
2022/06/29	2	54.05	1	53.90	54.10	1	168	0.59%
2022/06/28	1	55.30	1	56.70	54.70	0	169	0.00%
2022/06/24	7	55.60	3	55.30	55.40	4	172	2.32%
2022/06/23	1	53.60	1	54.40	54.50	0	172	0.00%
2022/06/22	1	54.30	3	54.40	54.50	-2	174	-1.15%
2022/06/21	2	55.35	2	55.00	55.80	0	174	0.00%
2022/06/20	16	54.09	7	55.93	53.10	9	175	5.14%
2022/06/17	3	58.73	3	58.27	57.70	0	171	0.00%
2022/06/16	0	0.00	5	59.38	59.00	-5	180	-2.78%
2022/06/15	8.1	60.46	9	60.40	60.80	-0.9	201	-0.43%
2022/06/14	3	58.57	5	58.92	58.80	-2	213	-0.94%
2022/06/13	0	0.00	7	59.76	59.60	-7	233	-3.00%
2022/06/10	1	60.40	0	0.00	60.40	1	250	0.40%
2022/06/09	0	0.00	12	60.98	60.90	-12	266	-4.50%
2022/06/08	4	63.13	6	62.28	62.00	-2	277	-0.72%
2022/06/07	2	62.70	0	0.00	63.20	2	286	0.70%
2022/06/06	0	0.00	1	63.80	64.00	-1	306	-0.33%
2022/06/01	0	0.00	11	65.29	65.10	-11	364	-3.02%
2022/05/31	2	64.65	0	0.00	64.70	2	371	0.54%
2022/05/30	0	0.00	3	65.40	64.30	-3	382	-0.78%
2022/05/27	0	0.00	2	66.90	66.40	-2	380	-0.53%
2022/05/26	3	72.63	0	0.00	72.20	3	387	0.77%
2022/05/25	0	0.00	2	71.00	71.10	-2	394	-0.51%
2022/05/24	0	0.00	1	71.00	70.80	-1	422	-0.24%
2022/05/23	10	71.23	0	0.00	71.00	10	440	2.27%
2022/05/20	15	71.57	0	0.00	71.10	15	477	3.14%
2022/05/19	2	71.65	0	0.00	71.60	2	498	0.40%
2022/05/18	8	71.99	2	71.95	71.70	6	534	1.12%
2022/05/17	6	72.27	0	0.00	72.20	6	613	0.98%
2022/05/16	8	70.94	8	71.25	71.40	0	856	0.00%
2022/05/13	2	70.50	6	70.63	70.40	-4	875	-0.46%
2022/05/12	0	0.00	9	70.52	70.20	-9	887	-1.01%
2022/05/11	3	71.07	0	0.00	70.80	3	893	0.34%
2022/05/10	5	70.92	2	70.50	71.30	3	898	0.33%
2022/05/09	4	71.50	0	0.00	70.60	4	908	0.44%
2022/05/06	1	72.50	0	0.00	73.00	1	918	0.11%
2022/05/05	3	73.43	4	73.30	73.50	-1	921	-0.11%
2022/05/04	2	72.95	1	73.00	73.00	1	923	0.11%
2022/05/03	5	70.76	1	72.00	72.00	4	926	0.43%
2022/04/29	2	70.20	1	70.20	70.20	1	928	0.11%
2022/04/28	13	68.69	1	68.80	69.60	12	932	1.29%
2022/04/27	11	66.76	13	66.86	67.50	-2	932	-0.21%
2022/04/26	1	69.60	3	69.60	69.70	-2	932	-0.21%
2022/04/25	0	0.00	10	69.71	69.50	-10	935	-1.07%
2022/04/22	0	0.00	4	72.08	72.60	-4	938	-0.43%
2022/04/21	2	72.80	0	0.00	72.80	2	946	0.21%
2022/04/20	3	72.47	6	72.18	72.30	-3	952	-0.31%
2022/04/19	2	71.70	6	71.82	72.30	-4	958	-0.42%
2022/04/18	2	70.70	3	71.57	71.20	-1	963	-0.10%
2022/04/15	6	71.48	4	71.65	72.20	2	971	0.21%
2022/04/14	5	72.32	8	72.88	72.60	-3	989	-0.30%
2022/04/13	6	72.33	7	73.06	73.20	-1	993	-0.10%
2022/04/12	1	71.90	8	71.94	72.30	-7	1,001	-0.70%
2022/04/11	1	71.30	12	72.37	72.30	-11	1,024	-1.07%
2022/04/08	0	0.00	4	73.15	72.90	-4	1,065	-0.38%
2022/04/07	0	0.00	5	73.60	73.10	-5	1,088	-0.46%
2022/04/01	0	0.00	8	74.98	75.00	-8	1,102	-0.73%
2022/03/31	0	0.00	4	75.50	75.90	-4	1,103	-0.36%
2022/03/30	29	75.40	21	76.28	75.20	8	1,105	0.72%
2022/03/29	11	74.65	9	74.86	75.20	2	1,102	0.18%
2022/03/28	12	74.55	16	74.23	74.30	-4	1,105	-0.36%
2022/03/25	12	75.60	11	75.21	75.30	1	1,103	0.09%
2022/03/24	0	0.00	3	76.00	76.40	-3	1,103	-0.27%
2022/03/23	9	76.17	11	76.36	76.20	-2	1,106	-0.18%
2022/03/22	7	74.91	4	75.80	75.50	3	1,105	0.27%
2022/03/21	33	76.03	74	75.92	75.50	-41	1,104	-3.71%
2022/03/18	57	78.22	17	78.24	77.90	40	1,101	3.63%
2022/03/17	29	73.99	52	74.03	76.00	-23	1,079	-2.13%
2022/03/16	80	74.65	101	76.01	74.20	-21	1,066	-1.97%	大賣/
2022/03/15	43	79.34	77	79.33	79.50	-34	1,048	-3.24%
2022/03/14	39	79.60	12	79.40	79.70	27	1,041	2.59%
2022/03/11	36	79.28	8	79.10	79.40	28	1,034	2.71%
2022/03/10	8	78.90	41	78.90	79.00	-33	1,021	-3.23%
2022/03/09	5	78.80	52	78.65	78.70	-47	1,011	-4.65%
2022/03/08	53	78.68	154	78.64	78.60	-101	993	-10.17%	大賣/鉅額交易
2022/03/07	46	79.00	19	78.90	79.00	27	958	2.82%
2022/03/04	21	79.50	0	0.00	79.40	21	941	2.23%
2022/03/03	1	79.50	0	0.00	79.40	1	938	0.11%
2022/03/02	33	78.96	0	0.00	79.00	33	932	3.54%
2022/02/25	35	78.67	20	78.60	78.60	15	917	1.64%
2022/02/24	4	78.70	6	78.48	78.40	-2	911	-0.22%
2022/02/23	28	79.00	9	78.79	79.10	19	889	2.14%
2022/02/22	65	78.79	11	78.72	78.70	54	877	6.15%
2022/02/21	8	79.00	0	0.00	78.90	8	847	0.94%
2022/02/18	14	78.67	0	0.00	78.70	14	837	1.67%
2022/02/17	14	78.70	0	0.00	78.60	14	810	1.73%
2022/02/16	1	78.00	5	77.70	78.00	-4	747	-0.54%
2022/02/14	2	68.15	3	67.90	68.50	-1	503	-0.20%
2022/02/11	3	67.93	2	67.85	67.90	1	499	0.20%
2022/02/10	1	67.70	0	0.00	67.80	1	510	0.20%
2022/02/09	21	68.06	0	0.00	68.00	21	518	4.05%
2022/02/08	2	66.15	0	0.00	67.00	2	515	0.39%
2022/02/07	4	64.20	12	63.86	64.70	-8	512	-1.56%
2022/01/26	0	0.00	6	63.78	64.20	-6	518	-1.16%
2022/01/25	18	64.40	12	64.06	63.60	6	534	1.12%
2022/01/21	0	0.00	11	65.00	65.10	-11	631	-1.74%
2022/01/17	3	65.20	3	66.03	66.40	0	651	0.00%
2022/01/12	0	0.00	1	64.90	64.90	-1	649	-0.15%
2022/01/11	0	0.00	1	65.90	65.90	-1	648	-0.15%
2022/01/07	0	0.00	2	65.40	65.40	-2	640	-0.31%
2022/01/06	0	0.00	8	67.71	67.70	-8	626	-1.28%
2022/01/04	2	70.90	1	70.60	69.70	1	631	0.16%
2022/01/03	0	0.00	9	70.36	70.20	-9	616	-1.46%
2021/12/30	0	0.00	42	69.41	68.80	-42	579	-7.25%
2021/12/29	0	0.00	25	68.34	69.50	-25	559	-4.46%
2021/12/28	0	0.00	24	67.17	67.00	-24	557	-4.30%
2021/12/27	5	66.20	15	66.81	67.00	-10	570	-1.75%
2021/12/24	1	66.00	1	66.00	66.10	0	586	0.00%
2021/12/23	1	66.30	2	66.55	66.40	-1	587	-0.17%
2021/12/22	9	66.83	0	0.00	66.60	9	594	1.51%
2021/12/21	2	65.40	0	0.00	65.80	2	595	0.34%
2021/12/20	6	65.08	14	65.35	65.50	-8	600	-1.33%
2021/12/17	5	64.98	13	64.72	64.80	-8	603	-1.33%
2021/12/16	0	0.00	5	65.60	65.60	-5	605	-0.83%
2021/12/15	9	64.99	11	64.94	64.80	-2	611	-0.33%
2021/12/14	20	65.27	76	65.29	65.00	-56	615	-9.09%
2021/12/13	8	65.99	10	66.02	65.90	-2	616	-0.32%
2021/12/10	4	65.88	21	66.10	66.00	-17	626	-2.71%
2021/12/09	10	66.27	1	66.80	66.20	9	630	1.43%
2021/12/08	9	65.79	15	65.82	65.80	-6	632	-0.95%
2021/12/07	20	66.57	32	66.53	66.50	-12	628	-1.91%
2021/12/06	8	67.75	7	67.73	67.80	1	626	0.16%
2021/12/03	14	68.01	9	67.93	67.80	5	651	0.77%
2021/12/02	16	68.27	18	68.43	68.00	-2	748	-0.27%
2021/12/01	18	68.67	7	68.57	69.20	11	795	1.38%
2021/11/30	0	0.00	60	67.93	67.90	-60	807	-7.43%
2021/11/29	6	66.65	4	67.13	67.10	2	830	0.24%
2021/11/26	8	67.24	11	67.26	67.10	-3	853	-0.35%
2021/11/25	1	68.80	6	68.72	68.60	-5	852	-0.59%
2021/11/24	12	68.98	6	68.78	69.10	6	854	0.70%
2021/11/23	3	69.43	6	69.53	69.40	-3	856	-0.35%
2021/11/22	5	70.74	0	0.00	70.90	5	857	0.58%
2021/11/18	4	71.20	0	0.00	70.90	4	867	0.46%
2021/11/17	4	71.43	1	71.00	71.70	3	875	0.34%
2021/11/16	3	70.77	1	70.30	70.40	2	874	0.23%
2021/11/15	15	70.00	1	69.00	70.00	14	879	1.59%
2021/11/12	9	69.34	2	68.55	69.20	7	876	0.80%
2021/11/11	1	69.00	2	68.90	69.20	-1	876	-0.11%
2021/11/10	8	68.80	3	68.13	68.50	5	883	0.57%
2021/11/09	22	67.63	2	68.20	67.80	20	896	2.23%
2021/11/08	36	68.60	5	68.26	68.40	31	894	3.47%
2021/11/05	3	71.53	7	71.31	71.40	-4	926	-0.43%
2021/11/04	12	71.67	5	72.06	71.20	7	959	0.73%
2021/11/03	10	71.46	6	71.37	71.50	4	983	0.41%
2021/11/02	22	71.96	11	71.35	70.70	11	1,015	1.08%
2021/11/01	15	72.37	5	72.46	72.20	10	1,018	0.98%
2021/10/29	84	71.28	5	71.78	71.60	79	1,016	7.77%
2021/10/28	28	66.74	0	0.00	66.60	28	984	2.84%
2021/10/27	48	65.53	0	0.00	65.90	48	1,023	4.69%
2021/10/26	18	65.09	0	0.00	64.80	18	1,144	1.57%
2021/10/25	13	64.68	0	0.00	65.30	13	1,244	1.04%
2021/10/22	34	63.95	0	0.00	64.00	34	1,316	2.58%
2021/10/21	29	63.82	3	63.50	63.30	26	1,447	1.80%
2021/10/20	16	62.49	0	0.00	62.40	16	1,481	1.08%
2021/10/19	35	62.96	2	63.20	63.40	33	1,510	2.18%
2021/10/18	9	61.04	2	61.25	61.50	7	1,554	0.45%
2021/10/15	15	61.55	8	61.26	61.20	7	1,587	0.44%
2021/10/14	18	60.46	19	59.97	60.30	-1	1,632	-0.06%
2021/10/13	6	60.17	6	60.17	60.10	0	1,664	0.00%
2021/10/12	7	60.17	0	0.00	60.50	7	1,671	0.42%
2021/10/08	11	62.71	0	0.00	62.50	11	1,676	0.66%
2021/10/07	39	63.36	0	0.00	63.80	39	1,678	2.32%
2021/10/06	1	62.10	12	62.37	62.30	-11	1,703	-0.65%
2021/10/05	13	62.22	0	0.00	63.20	13	1,713	0.76%
2021/10/04	10	62.77	27	64.38	61.60	-17	1,707	-1.00%
2021/10/01	4	66.10	21	66.48	65.50	-17	1,694	-1.00%
2021/09/30	0	0.00	6	67.55	68.00	-6	1,682	-0.36%
2021/09/29	1	67.80	10	68.64	67.80	-9	1,681	-0.54%
2021/09/28	6	69.53	1	69.50	69.70	5	1,683	0.30%
2021/09/27	4	68.95	0	0.00	69.00	4	1,681	0.24%
2021/09/23	0	0.00	2	68.75	68.90	-2	1,680	-0.12%
2021/09/22	0	0.00	5	68.74	68.50	-5	1,676	-0.30%
2021/09/17	0	0.00	7	69.61	69.80	-7	1,672	-0.42%
2021/09/16	1	69.20	1	69.60	69.60	0	1,671	0.00%
2021/09/15	11	69.35	17	69.04	69.20	-6	1,666	-0.36%
2021/09/14	6	70.60	5	71.08	70.10	1	1,659	0.06%
2021/09/13	3	71.13	1	71.20	70.90	2	1,656	0.12%
2021/09/10	5	71.12	0	0.00	71.30	5	1,654	0.30%
2021/09/08	9	70.36	36	70.94	70.30	-27	1,653	-1.63%
2021/09/07	13	73.98	37	75.34	73.10	-24	1,634	-1.47%
2021/09/06	0	0.00	24	74.54	74.00	-24	1,534	-1.56%
2021/09/03	0	0.00	4	72.55	73.00	-4	1,488	-0.27%
2021/09/02	10	72.81	16	72.66	71.50	-6	1,482	-0.40%
2021/08/31	2	70.60	9	70.70	70.70	-7	1,430	-0.49%
2021/08/30	1	69.60	1	70.10	69.70	0	1,424	0.00%
2021/08/27	0	0.00	3	69.63	69.60	-3	1,420	-0.21%
2021/08/26	1	71.60	4	70.85	70.20	-3	1,414	-0.21%
2021/08/24	7	69.80	10	70.73	69.80	-3	1,401	-0.21%
2021/08/23	5	70.06	9	70.59	70.60	-4	1,391	-0.29%
2021/08/20	2	68.30	2	68.50	68.50	0	1,377	0.00%
2021/08/19	1	69.30	5	68.60	68.40	-4	1,367	-0.29%
2021/08/18	5	68.32	6	69.88	70.80	-1	1,353	-0.07%
2021/08/17	4	69.90	3	69.83	69.30	1	1,346	0.07%
2021/08/16	2	70.20	5	70.92	70.80	-3	1,336	-0.22%
2021/08/13	6	71.55	5	72.16	71.10	1	1,323	0.08%
2021/08/12	13	72.98	15	73.99	73.10	-2	1,303	-0.15%
2021/08/11	2	72.75	21	74.95	72.70	-19	1,293	-1.47%
2021/08/10	10	73.20	17	73.93	76.50	-7	1,253	-0.56%
2021/08/09	10	75.74	11	76.52	74.80	-1	1,221	-0.08%
2021/08/06	10	75.99	15	77.17	75.80	-5	1,195	-0.42%
2021/08/05	2	78.60	31	78.85	78.80	-29	1,161	-2.50%
2021/08/04	2	81.00	9	81.01	79.70	-7	1,154	-0.61%
2021/08/03	2	80.60	7	80.63	79.90	-5	1,134	-0.44%
2021/08/02	12	80.62	17	80.86	80.00	-5	1,100	-0.45%
2021/07/30	16	81.82	73	84.68	83.10	-57	1,055	-5.40%
2021/07/29	75	90.24	13	85.75	92.00	62	935	6.63%
2021/07/28	68	82.99	374	84.08	84.20	-306	838	-36.49%	大賣/鉅額交易
2021/07/27	106	91.63	44	90.22	90.70	62	780	7.95%	大買/
2021/07/26	60	87.32	5	87.10	87.90	55	655	8.39%
2021/07/23	3	86.17	68	86.34	85.50	-65	620	-10.47%
2021/07/22	20	87.40	27	86.97	87.20	-7	593	-1.18%
2021/07/21	29	85.55	14	86.24	85.60	15	551	2.72%
2021/07/20	66	85.60	2	84.90	85.80	64	540	11.84%
2021/07/19	74	84.60	22	84.78	84.70	52	504	10.30%
2021/07/16	74	82.55	0	0.00	82.70	74	483	15.32%
2021/07/15	29	82.64	5	82.16	81.00	24	476	5.04%
2021/07/14	11	80.66	26	81.17	80.50	-15	467	-3.21%
2021/07/13	24	83.81	25	82.88	82.10	-1	463	-0.22%
2021/07/12	4	80.80	0	0.00	81.00	4	438	0.91%
2021/07/07	0	0.00	8	78.88	78.60	-8	453	-1.76%
2021/07/06	0	0.00	1	79.20	79.20	-1	463	-0.22%
2021/07/05	0	0.00	4	79.25	80.00	-4	511	-0.78%
2021/07/02	5	77.30	4	76.75	77.10	1	538	0.19%
2021/07/01	0	0.00	1	75.80	75.50	-1	578	-0.17%
2021/06/30	0	0.00	2	76.90	76.70	-2	593	-0.34%
2021/06/29	2	78.20	1	78.20	77.50	1	598	0.17%
2021/06/24	0	0.00	1	77.50	77.40	-1	624	-0.16%
2021/06/18	12	78.54	0	0.00	78.20	12	644	1.86%
2021/06/17	0	0.00	7	77.23	78.60	-7	648	-1.08%
2021/06/16	6	77.70	1	77.30	77.20	5	649	0.77%
2021/06/11	1	76.50	4	76.53	76.50	-3	672	-0.45%
2021/06/10	19	76.26	0	0.00	77.20	19	751	2.53%
2021/06/09	5	74.94	0	0.00	75.20	5	755	0.66%
2021/06/08	1	73.90	1	74.00	73.90	0	763	0.00%
2021/06/02	1	75.10	2	74.75	74.60	-1	788	-0.13%
2021/06/01	1	75.90	0	0.00	76.10	1	798	0.13%
2021/05/31	11	74.93	0	0.00	74.80	11	805	1.37%
2021/05/28	4	74.45	0	0.00	74.50	4	813	0.49%
2021/05/27	7	73.31	0	0.00	73.20	7	827	0.85%
2021/05/25	6	74.48	0	0.00	74.10	6	862	0.70%
2021/05/24	1	72.00	0	0.00	72.10	1	865	0.12%
2021/05/19	2	71.55	11	71.41	72.20	-9	917	-0.98%
2021/05/18	13	68.93	2	69.20	71.30	11	934	1.18%
2021/05/17	4	67.40	2	67.50	66.00	2	966	0.21%
2021/05/14	0	0.00	5	70.78	70.60	-5	1,032	-0.48%
2021/05/12	0	0.00	6	71.47	70.10	-6	1,160	-0.52%
2021/05/11	0	0.00	7	75.33	73.90	-7	1,162	-0.60%
2021/05/10	2	78.20	0	0.00	77.70	2	1,191	0.17%
2021/05/07	0	0.00	2	77.90	78.70	-2	1,270	-0.16%
2021/05/06	0	0.00	12	76.79	76.50	-12	1,267	-0.95%
2021/05/05	0	0.00	11	77.79	77.00	-11	1,272	-0.86%
2021/05/04	0	0.00	19	79.41	78.80	-19	1,270	-1.50%
2021/05/03	1	81.30	18	82.13	81.30	-17	1,255	-1.35%
2021/04/29	3	83.83	4	83.88	83.50	-1	1,248	-0.08%
2021/04/28	9	84.54	10	84.74	84.10	-1	1,250	-0.08%
2021/04/27	1	84.80	8	84.85	84.60	-7	1,259	-0.56%
2021/04/26	41	86.78	14	85.71	85.00	27	1,260	2.14%
2021/04/23	0	0.00	18	83.00	82.80	-18	1,253	-1.44%
2021/04/22	0	0.00	22	83.84	83.00	-22	1,256	-1.75%
2021/04/21	0	0.00	7	84.19	84.50	-7	1,254	-0.56%
2021/04/20	0	0.00	8	85.24	85.40	-8	1,259	-0.64%
2021/04/19	0	0.00	1	84.50	84.40	-1	1,274	-0.08%
2021/04/16	3	85.43	1	85.40	85.00	2	1,274	0.16%
2021/04/15	5	85.98	3	85.83	85.70	2	1,275	0.16%
2021/04/14	0	0.00	4.7	84.44	85.70	-4.7	1,302	-0.36%
2021/04/13	8	87.75	0	0.00	85.50	8	1,313	0.61%
2021/04/12	3	88.53	0	0.00	87.90	3	1,357	0.22%
2021/04/09	4	89.60	17	91.38	89.60	-13	1,372	-0.95%
2021/04/08	32	90.29	0	0.00	91.90	32	1,376	2.32%
2021/04/07	8	89.59	0	0.00	89.00	8	1,370	0.58%
2021/04/06	4	87.43	0	0.00	88.40	4	1,376	0.29%
2021/04/01	34	86.33	0	0.00	85.90	34	1,425	2.39%
2021/03/30	3	84.73	0	0.00	84.70	3	1,559	0.19%
2021/03/29	9	85.32	0	0.00	85.40	9	1,646	0.55%
2021/03/26	2	84.60	4	83.00	84.60	-2	1,744	-0.11%
2021/03/24	0	0.00	7	83.44	83.40	-7	1,757	-0.40%
2021/03/23	0	0.00	2	83.95	83.20	-2	1,786	-0.11%
2021/03/22	0	0.00	25	84.32	84.40	-25	1,816	-1.38%
2021/03/19	1	85.60	3	85.83	85.00	-2	1,833	-0.11%
2021/03/17	0	0.00	8	86.84	86.30	-8	1,827	-0.44%
2021/03/16	37	87.80	41	88.48	87.00	-4	1,820	-0.22%
2021/03/15	3	86.50	3	86.73	86.10	0	1,768	0.00%
2021/03/12	0	0.00	10	85.66	85.60	-10	1,770	-0.56%
2021/03/11	39	83.66	12	85.79	86.80	27	1,768	1.53%
2021/03/10	3	83.33	4	82.90	82.60	-1	1,766	-0.06%
2021/03/09	1	82.40	0	0.00	83.10	1	1,778	0.06%
2021/03/05	4	82.15	0	0.00	82.70	4	1,777	0.23%
2021/03/04	0	0.00	2	84.35	83.60	-2	1,765	-0.11%
2021/03/03	7	84.63	5	84.88	85.30	2	1,756	0.11%
2021/03/02	0	0.00	3	85.40	84.80	-3	1,747	-0.17%
2021/02/26	10	86.03	19	85.51	86.50	-9	1,736	-0.52%
2021/02/25	0	0.00	45	86.38	85.40	-45	1,725	-2.61%
2021/02/24	8	85.13	2	85.25	85.80	6	1,705	0.35%
2021/02/23	1	85.60	1	86.00	84.70	0	1,703	0.00%
2021/02/22	2	85.50	0	0.00	86.00	2	1,692	0.12%
2021/02/19	8	87.18	20	88.08	87.30	-12	1,675	-0.72%
2021/02/18	0	0.00	1	86.20	85.90	-1	1,669	-0.06%
2021/02/17	0	0.00	43	87.25	86.80	-43	1,676	-2.57%
2021/02/05	175	86.85	22	85.97	86.20	153	1,642	9.32%	大買/鉅額交易
2021/02/04	7	83.67	11	84.92	83.00	-4	1,570	-0.25%
2021/02/03	45	84.77	5	85.52	84.10	40	1,503	2.66%
2021/02/01	24	80.73	24	77.91	81.30	0	1,432	0.00%
2021/01/29	10	81.60	24	81.03	79.30	-14	1,391	-1.01%
2021/01/28	5	75.42	5	75.34	75.50	0	1,310	0.00%
2021/01/27	14	76.24	19	75.62	75.30	-5	1,307	-0.38%
2021/01/26	3	73.40	7	74.86	74.00	-4	1,295	-0.31%
2021/01/25	2	72.95	0	0.00	73.20	2	1,296	0.15%
2021/01/22	5	73.96	8	74.87	74.50	-3	1,307	-0.23%
2021/01/21	3	73.73	2	74.10	72.80	1	1,305	0.08%
2021/01/20	9	75.04	0	0.00	73.80	9	1,298	0.69%
2021/01/18	44	75.36	1	78.10	77.80	43	1,279	3.36%
2021/01/15	17	77.41	0	0.00	76.30	17	1,260	1.35%
2021/01/14	11	78.55	3	78.67	78.10	8	1,247	0.64%
2021/01/13	1	79.60	0	0.00	79.60	1	1,234	0.08%
2021/01/12	5	79.50	12	81.46	79.50	-7	1,222	-0.57%
2021/01/11	10	81.29	0	0.00	81.50	10	1,202	0.83%
2021/01/07	0	0.00	3	81.67	81.70	-3	1,188	-0.25%
2021/01/06	25	83.40	0	0.00	83.70	25	1,158	2.16%
2021/01/05	21	82.49	0	0.00	82.60	21	1,130	1.86%
2021/01/04	0	0.00	1	87.70	86.40	-1	1,073	-0.09%
2020/12/31	0	0.00	1	88.50	87.80	-1	1,045	-0.10%
2020/12/30	0	0.00	2	89.00	87.80	-2	1,000	-0.20%
2020/12/29	0	0.00	5	89.32	88.30	-5	972	-0.51%
2020/12/28	1	87.70	8	87.19	88.10	-7	925	-0.76%
2020/12/25	0	0.00	10	85.69	84.50	-10	855	-1.17%
2020/12/24	1	85.40	82	85.80	84.20	-81	815	-9.94%
2020/12/23	0	0.00	16	81.35	85.30	-16	701	-2.28%
2020/12/22	26	82.05	0	0.00	78.50	26	608	4.27%
2020/12/17	0	0.00	22	77.73	76.80	-22	488	-4.50%
2020/12/16	25	78.43	0	0.00	80.50	25	454	5.50%
2020/12/15	6	76.58	0	0.00	76.70	6	417	1.44%
2020/12/09	0	0.00	20	77.37	76.80	-20	369	-5.41%
2020/12/07	0	0.00	3	74.43	74.60	-3	325	-0.92%
2020/12/03	17	74.85	0	0.00	74.30	17	304	5.58%
2020/11/17	3	74.20	13	74.02	73.80	-10	287	-3.48%
2020/11/16	1	74.50	0	0.00	76.40	1	289	0.35%
2020/10/22	0	0.00	1	69.90	70.60	-1	534	-0.19%
2020/10/19	3	70.80	0	0.00	70.70	3	633	0.47%
2020/10/16	4	70.65	0	0.00	69.50	4	637	0.63%
2020/10/15	1	69.30	0	0.00	69.30	1	649	0.15%
2020/09/28	0	0.00	6	65.42	65.50	-6	737	-0.81%
2020/09/25	0	0.00	9	64.48	64.10	-9	765	-1.18%
2020/09/24	0	0.00	2	65.70	65.10	-2	772	-0.26%
2020/09/23	0	0.00	1	70.10	68.50	-1	767	-0.13%
2020/09/22	0	0.00	1	70.40	70.10	-1	771	-0.13%
2020/09/14	2	72.90	3	73.03	73.30	-1	845	-0.12%
2020/09/11	0	0.00	6	71.42	71.40	-6	874	-0.69%
2020/09/09	0	0.00	1	71.20	71.50	-1	900	-0.11%
2020/09/08	0	0.00	6	72.18	71.80	-6	911	-0.66%
2020/09/07	0	0.00	10	72.69	72.30	-10	927	-1.08%
2020/09/03	0	0.00	2	74.20	73.60	-2	951	-0.21%
2020/08/31	0	0.00	1	70.90	71.10	-1	991	-0.10%
2020/08/27	1	71.50	0	0.00	71.00	1	1,038	0.10%
2020/08/21	4	72.50	0	0.00	72.40	4	1,097	0.36%
2020/08/19	4	75.60	0	0.00	75.10	4	1,111	0.36%
2020/08/17	0	0.00	3	76.60	77.30	-3	1,143	-0.26%
2020/08/13	0	0.00	2	75.60	75.40	-2	1,172	-0.17%
2020/08/11	0	0.00	2	76.15	72.30	-2	1,162	-0.17%
2020/08/07	6	81.08	0	0.00	80.70	6	1,120	0.54%
2020/08/06	0	0.00	1	81.60	82.30	-1	1,099	-0.09%
2020/08/03	32	80.12	30	79.04	79.90	2	1,110	0.18%
2020/07/28	0	0.00	9	86.38	85.60	-9	1,037	-0.87%
2020/07/27	21	93.00	2	89.00	93.20	19	960	1.98%
2020/07/17	0	0.00	1	85.40	83.00	-1	830	-0.12%
2020/07/08	2	87.80	0	0.00	87.80	2	780	0.26%
2020/07/03	3	84.30	0	0.00	84.60	3	712	0.42%
2020/06/22	5	85.00	0	0.00	85.70	5	631	0.79%
2020/06/16	17	80.01	3	79.40	80.70	14	549	2.55%
2020/06/15	0	0.00	1	78.80	78.80	-1	545	-0.18%
2020/06/10	6	79.23	0	0.00	80.00	6	517	1.16%
2020/06/09	16	78.44	0	0.00	77.80	16	510	3.14%
2020/06/08	7	79.93	0	0.00	78.20	7	500	1.40%
2020/06/05	4	80.38	0	0.00	80.50	4	475	0.84%
2020/05/27	0	0.00	9	70.69	70.50	-9	358	-2.51%
2020/05/06	0	0.00	1	55.20	57.20	-1	155	-0.64%
2020/04/21	0	0.00	2	50.20	50.90	-2	169	-1.18%
2020/04/17	2	53.90	3	52.77	53.00	-1	168	-0.59%
2020/04/16	1	52.90	0	0.00	53.30	1	167	0.60%
2020/04/13	3	52.00	0	0.00	52.10	3	163	1.83%
2020/04/10	2	49.60	0	0.00	49.95	2	161	1.24%
2020/04/07	0	0.00	12	47.98	48.00	-12	169	-7.08%
2020/03/30	0.8	51.30	0	0.00	46.25	0.8	174	0.44%
2020/03/20	0	0.00	10	45.94	46.00	-10	177	-5.65%
2020/03/18	0	0.00	12	46.75	46.85	-12	170	-7.06%
2020/03/17	0	0.00	2	47.10	47.40	-2	168	-1.18%
2020/03/13	0	0.00	2	45.90	48.05	-2	157	-1.27%
2020/03/12	2	47.40	11	46.56	47.75	-9	150	-5.99%
2020/03/11	0	0.00	1	47.30	47.30	-1	144	-0.69%
2020/03/09	1	50.00	16	51.10	50.00	-15	130	-11.47%
2020/03/05	0	0.00	1	54.00	54.20	-1	125	-0.79%
2020/03/04	0	0.00	1	53.40	53.50	-1	127	-0.78%
2020/03/02	0	0.00	1	52.80	53.60	-1	130	-0.76%
2020/02/27	0	0.00	5	53.88	54.00	-5	131	-3.80%
2020/02/25	0	0.00	5	53.94	54.20	-5	129	-3.87%
2020/02/24	1	54.80	0	0.00	54.80	1	127	0.79%
2020/02/14	0	0.00	1	55.50	55.50	-1	125	-0.80%
2020/02/13	0	0.00	3	55.53	55.70	-3	125	-2.39%
2020/02/10	0	0.00	1	54.90	55.50	-1	133	-0.75%
2020/02/07	0	0.00	5	55.72	55.50	-5	141	-3.54%
2020/01/30	2	55.50	1	56.80	55.40	1	169	0.59%
2020/01/10	0	0.00	1	57.60	57.80	-1	150	-0.66%
2020/01/09	0	0.00	1	57.70	57.70	-1	151	-0.66%
2020/01/08	4	57.73	0	0.00	57.70	4	153	2.61%
2020/01/07	2	57.85	5	57.68	57.70	-3	155	-1.93%
2020/01/06	5	57.96	0	0.00	58.00	5	157	3.18%
2020/01/03	4	58.28	0	0.00	58.00	4	158	2.52%
2020/01/02	5	58.94	0	0.00	58.70	5	159	3.13%
2019/12/24	0	57.00	2	57.20	57.30	-2	163	-1.21%
2019/12/18	9	59.34	0	0.00	59.10	9	180	5.00%
2019/12/17	6	59.82	0	0.00	59.50	6	185	3.23%
2019/12/16	8	59.68	0	0.00	59.70	8	190	4.20%
2019/12/13	3	59.13	0	0.00	59.40	3	214	1.40%
2019/12/11	1	59.80	0	0.00	59.80	1	218	0.46%
2019/12/10	2	59.70	0	0.00	59.80	2	221	0.90%
2019/12/02	0	0.00	6	56.80	57.30	-6	239	-2.51%
2019/11/29	0	0.00	2	57.10	57.50	-2	242	-0.83%
2019/11/27	4	57.30	0	0.00	58.30	4	252	1.58%
2019/11/25	0	0.00	2	57.00	57.10	-2	257	-0.78%
2019/11/20	2	57.10	0	0.00	57.00	2	264	0.76%
2019/11/19	0	0.00	3	57.30	57.20	-3	265	-1.13%
2019/11/18	2	57.20	0	0.00	57.00	2	266	0.75%
2019/11/14	5	58.14	0	0.00	57.80	5	271	1.84%
2019/10/30	29	62.74	0	0.00	63.00	29	259	11.19%
2019/10/29	2	60.30	0	0.00	60.30	2	243	0.82%
2019/10/28	1	60.00	0	0.00	60.00	1	238	0.42%
2019/10/21	2	60.40	0	0.00	60.40	2	246	0.81%
2019/10/18	3	59.83	0	0.00	59.70	3	246	1.22%
2019/10/17	1	60.20	0	0.00	60.10	1	245	0.41%
2019/10/16	4	60.18	0	0.00	60.00	4	245	1.63%
2019/10/15	1	60.10	0	0.00	60.10	1	244	0.41%
2019/10/07	2	60.70	0	0.00	60.60	2	235	0.85%
2019/10/03	1	59.00	0	0.00	59.00	1	226	0.44%
2019/09/25	2	61.00	0	0.00	59.80	2	217	0.92%
2019/09/20	1	62.60	0	0.00	62.60	1	199	0.50%
2019/09/18	8	64.04	0	0.00	63.60	8	193	4.14%
2019/09/16	1	61.60	0	0.00	62.00	1	171	0.57%
2019/09/12	3	61.40	0	0.00	61.50	3	168	1.78%
2019/09/09	31	60.09	0	0.00	60.10	31	159	19.47%
2019/09/06	15	59.84	0	0.00	59.50	15	155	9.62%
2019/09/05	7	59.17	0	0.00	59.30	7	149	4.67%
2019/07/18	0	0.00	6	59.78	59.60	-6	119	-5.04%
2019/07/17	0	0.00	6	59.85	59.90	-6	121	-4.94%
2019/06/26	0	0.00	6	57.48	58.70	-6	164	-3.65%
2019/06/25	0	0.00	5	58.00	58.10	-5	165	-3.01%
2019/06/24	0	0.00	1	60.00	60.00	-1	166	-0.60%
2019/06/21	0	0.00	1	60.90	60.90	-1	168	-0.59%
2019/06/20	0	0.00	5	60.38	60.80	-5	169	-2.96%
2019/06/14	7	59.63	0	0.00	59.80	7	189	3.69%
2019/06/12	0	0.00	9	58.70	59.40	-9	194	-4.63%
2019/06/06	0	0.00	4	60.00	58.70	-4	195	-2.04%
2019/06/04	3	61.77	0	0.00	60.60	3	195	1.54%
2019/06/03	0	0.00	4	60.38	60.30	-4	222	-1.80%
2019/05/31	10	60.38	0	0.00	60.30	10	225	4.44%
2019/05/30	8	60.31	5	60.16	60.00	3	227	1.32%
2019/05/29	8	60.28	4	60.15	60.00	4	228	1.75%
2019/05/28	3	60.90	5	60.26	60.10	-2	229	-0.87%
2019/05/27	19	60.13	1	60.00	60.00	18	230	7.82%
2019/05/24	11	60.22	11	60.19	60.00	0	230	0.00%
2019/05/22	0	0.00	9	60.79	60.50	-9	227	-3.96%
2019/05/03	1	62.30	0	0.00	63.00	1	216	0.46%
2019/04/26	1	62.50	0	0.00	62.80	1	213	0.47%
2019/04/23	2	64.00	0	0.00	62.60	2	210	0.95%
2019/04/11	1	62.00	0	0.00	64.10	1	200	0.50%
2019/04/01	1	61.50	0	0.00	61.20	1	224	0.45%
2019/03/28	2	61.00	0	0.00	60.50	2	227	0.88%
2019/03/27	4	61.60	0	0.00	61.60	4	225	1.78%
2019/03/07	0	0.00	4	52.15	55.20	-4	172	-2.31%
2019/02/25	0	0.00	1	51.10	50.80	-1	143	-0.70%
2019/02/21	0	0.00	1	51.50	51.60	-1	143	-0.70%
2019/01/18	1	51.10	0	0.00	51.10	1	143	0.70%
2019/01/09	1	48.85	0	0.00	48.50	1	130	0.77%
2019/01/08	0	0.00	1	47.60	47.60	-1	130	-0.77%
2019/01/07	9	46.74	0	0.00	47.50	9	130	6.89%
2019/01/04	9	45.71	0	0.00	45.50	9	131	6.85%
2019/01/03	0.1	45.20	1	45.30	45.30	-0.9	141	-0.64%
2019/01/02	2	46.50	2	45.55	45.00	0	144	0.00%
2018/12/28	12	45.53	0	0.00	45.90	12	136	8.82%
2018/12/27	9	44.88	0	0.00	44.60	9	137	6.55%
2018/12/25	1	45.80	0	0.00	44.40	1	135	0.74%
2018/12/24	5	44.82	0	0.00	45.30	5	123	4.05%
2018/12/21	6	44.16	0	0.00	44.50	6	116	5.17%
2018/12/20	3	45.00	0	0.00	44.50	3	115	2.61%
2018/12/19	2	45.53	0	0.00	45.25	2	114	1.75%
2018/12/17	1	46.00	0	0.00	46.20	1	115	0.87%
2018/12/14	5	45.94	13	45.58	45.95	-8	116	-6.88%
2018/12/13	3	46.82	0	0.00	46.15	3	117	2.55%
2018/12/12	7	46.62	0	0.00	46.60	7	118	5.92%
2018/12/11	5	46.70	0	0.00	46.20	5	120	4.16%
2018/12/07	6	47.53	0	0.00	47.90	6	122	4.91%
2018/12/05	3	48.60	0	0.00	49.00	3	145	2.06%
2018/12/04	1	49.75	0	0.00	49.50	1	150	0.66%
2018/12/03	2	50.00	13	49.56	49.55	-11	153	-7.19%
2018/11/30	6	48.08	0	0.00	49.00	6	152	3.94%
2018/11/29	6	46.16	0	0.00	46.90	6	149	4.00%
2018/11/28	5	45.05	0	0.00	45.40	5	149	3.35%
2018/11/27	3	44.90	0	0.00	44.90	3	148	2.02%
2018/11/26	8	43.85	0	0.00	44.50	8	149	5.37%
2018/11/23	5	43.12	0	0.00	43.05	5	151	3.31%
2018/11/22	5	43.16	0	0.00	42.95	5	151	3.30%
2018/11/21	4	42.66	0	0.00	43.00	4	150	2.65%
2018/11/20	4	42.28	0	0.00	42.35	4	150	2.66%
2018/11/19	9	41.71	0	0.00	41.90	9	149	6.01%
2018/11/16	7	41.21	0	0.00	41.00	7	149	4.67%
2018/11/15	3	41.32	0	0.00	41.20	3	152	1.97%
2018/11/14	6	40.81	0	0.00	40.95	6	153	3.91%
2018/11/13	4	40.85	0	0.00	40.80	4	154	2.60%
2018/11/12	0	0.00	1	41.45	41.45	-1	153	-0.65%
2018/11/08	0	0.00	1	41.95	41.95	-1	155	-0.64%
2018/11/06	0	0.00	3	40.77	40.85	-3	162	-1.85%
2018/11/05	0	0.00	4	40.89	40.90	-4	163	-2.45%
2018/11/02	0	0.00	10	42.21	42.50	-10	164	-6.08%
2018/11/01	0	0.00	1	42.65	42.65	-1	166	-0.60%
2018/10/31	0	0.00	12	39.92	40.00	-12	166	-7.21%
2018/10/30	0	0.00	12	39.66	40.30	-12	166	-7.21%
2018/10/29	0	0.00	14	39.75	40.45	-14	177	-7.89%
2018/10/26	0	0.00	12	39.98	40.45	-12	182	-6.57%
2018/10/25	0	0.00	14	39.85	40.45	-14	184	-7.59%
2018/10/24	2	41.25	1	40.95	40.95	1	181	0.55%
2018/10/23	0	0.00	1	41.05	41.05	-1	183	-0.54%
2018/10/22	7	41.26	0	0.00	41.05	7	184	3.79%
2018/10/18	1	40.40	0	0.00	42.00	1	185	0.54%
2018/10/17	0	0.00	35	41.25	41.40	-35	187	-18.63%
2018/10/16	0	0.00	6	42.85	42.60	-6	190	-3.16%
2018/10/15	0	0.00	1	42.00	42.00	-1	192	-0.52%
2018/10/12	10	39.91	0	0.00	40.55	10	194	5.14%
2018/10/11	2	39.00	0	0.00	39.90	2	197	1.01%
2018/10/09	1	41.05	2	42.10	42.75	-1	187	-0.53%
2018/10/08	13	42.10	2	43.00	43.15	11	186	5.89%
2018/10/05	7	43.33	3	43.20	43.30	4	184	2.17%
2018/10/03	5	46.66	3	47.28	46.70	2	182	1.10%
2018/09/28	0	0.00	4	51.48	50.20	-4	185	-2.16%
2018/09/21	0	0.00	1	52.80	52.80	-1	215	-0.47%
2018/09/19	0	0.00	4	54.00	54.00	-4	256	-1.56%
2018/09/18	0	0.00	6	51.95	52.70	-6	337	-1.78%
2018/09/12	0	0.00	5	49.00	48.45	-5	437	-1.14%
2018/09/11	0	0.00	3	47.45	49.00	-3	444	-0.67%
2018/09/10	0	0.00	3	51.63	50.00	-3	437	-0.69%
2018/09/07	0	0.00	13	54.32	53.40	-13	438	-2.96%
2018/09/06	0	0.00	3	56.33	56.10	-3	441	-0.68%
2018/09/03	0	0.00	3	56.90	56.90	-3	524	-0.57%
2018/08/28	0	0.00	2	57.15	57.30	-2	641	-0.31%
2018/08/27	0	0.00	4	56.88	57.30	-4	651	-0.61%
2018/08/24	0	0.00	1	56.70	57.00	-1	651	-0.15%
2018/08/22	0	0.00	4	57.00	57.10	-4	653	-0.61%
2018/08/21	0	0.00	1	58.00	57.90	-1	653	-0.15%
2018/08/20	0	0.00	7	57.60	57.90	-7	655	-1.07%
2018/08/16	2	56.90	0	0.00	59.00	2	658	0.30%
2018/08/15	4	58.23	0	0.00	58.30	4	661	0.61%
2018/08/14	10	58.65	1	57.70	58.30	9	661	1.36%
2018/08/13	2	57.00	13	58.13	57.20	-11	660	-1.67%
2018/08/10	3	61.27	0	0.00	61.20	3	652	0.46%
2018/08/09	3	61.57	0	0.00	61.60	3	652	0.46%
2018/08/08	2	62.40	0	0.00	62.10	2	654	0.31%
2018/08/03	0	0.00	16	62.53	62.20	-16	654	-2.44%
2018/08/02	3	61.30	2	60.70	61.50	1	647	0.15%
2018/08/01	1	59.90	1	59.60	59.60	0	645	0.00%
2018/07/30	0	0.00	2	58.40	58.10	-2	646	-0.31%
2018/07/23	0	0.00	11	57.20	56.80	-11	645	-1.70%
2018/07/20	0	0.00	2	59.10	58.50	-2	646	-0.31%
2018/07/18	0	0.00	13	60.22	59.50	-13	668	-1.95%
2018/07/16	4	61.38	1	61.10	61.20	3	667	0.45%
2018/07/12	1	60.90	0	0.00	60.90	1	666	0.15%
2018/07/11	2	61.50	0	0.00	60.50	2	664	0.30%
2018/07/06	0	0.00	17	60.26	61.10	-17	662	-2.57%
2018/07/05	0	0.00	3	61.50	61.80	-3	661	-0.45%
2018/07/03	0	0.00	4	60.40	60.80	-4	664	-0.60%
2018/07/02	0	0.00	4	61.93	61.80	-4	653	-0.61%
2018/06/28	18	63.60	0	0.00	63.00	18	641	2.81%
2018/06/27	0	0.00	59	64.81	64.00	-59	620	-9.50%
2018/06/26	9	70.70	1	67.80	71.10	8	538	1.48%
2018/06/25	3	70.60	0	0.00	70.80	3	493	0.61%
2018/06/22	12	65.54	0	0.00	65.40	12	444	2.70%
2018/06/21	3	65.90	0	0.00	65.90	3	444	0.67%
2018/06/19	4	66.70	0	0.00	66.70	4	436	0.92%
2018/06/15	3	68.33	0	0.00	67.60	3	426	0.70%
2018/06/14	9	67.62	0	0.00	67.60	9	421	2.13%
2018/06/13	5	66.90	0	0.00	67.00	5	418	1.19%
2018/06/11	0	0.00	11	69.97	68.00	-11	405	-2.72%
2018/06/05	11	60.36	3	62.80	64.60	8	303	2.64%
2018/06/04	0	0.00	1	59.00	60.00	-1	255	-0.39%
2018/06/01	2	56.80	6.2	56.60	56.50	-4.2	249	-1.67%
2018/05/25	1	56.00	0	0.00	55.90	1	258	0.39%
2018/05/22	0	0.00	6	55.35	55.10	-6	291	-2.06%
2018/05/17	1	55.00	0	0.00	54.80	1	316	0.32%
2018/05/09	0	0.00	1	54.30	55.30	-1	410	-0.24%
2018/05/08	1	50.90	2	51.50	53.50	-1	410	-0.24%
2018/04/26	0	0.00	3	51.20	51.40	-3	610	-0.49%
2018/04/25	0	0.00	3	52.50	51.40	-3	606	-0.49%
2018/04/24	6	51.98	0	0.00	52.30	6	593	1.01%
2018/03/19	0	0.00	5	60.92	61.20	-5	536	-0.93%
2018/03/13	0	0.00	2	60.80	60.80	-2	523	-0.38%
2018/03/12	4	60.98	0	0.00	61.50	4	514	0.78%
2018/03/09	0	0.00	1	59.20	58.80	-1	504	-0.20%
2018/03/05	1	57.80	6	57.80	58.30	-5	509	-0.98%
2018/02/27	6	60.90	0	0.00	59.50	6	501	1.20%
2018/02/26	2	60.60	0	0.00	59.70	2	501	0.40%
2018/02/23	0	0.00	9	61.52	60.00	-9	499	-1.80%
2018/02/22	2	60.45	0	0.00	60.50	2	469	0.43%
2018/02/21	7	60.16	0	0.00	60.50	7	464	1.51%
2018/02/12	0	0.00	1	58.30	58.70	-1	450	-0.22%
2018/02/09	1	58.00	0	0.00	58.30	1	448	0.22%
2018/02/07	0	0.00	1	57.50	57.10	-1	438	-0.23%
2018/02/06	0	0.00	13	56.23	57.00	-13	429	-3.02%
2018/02/05	25	58.48	0	0.00	60.00	25	410	6.10%
2018/02/02	0	0.00	4	60.33	57.80	-4	400	-1.00%
2018/02/01	2	59.65	0	0.00	59.80	2	367	0.54%
2018/01/11	0	0.00	13	50.84	51.10	-13	207	-6.25%
2018/01/09	0	0.00	7	50.59	50.30	-7	220	-3.17%