群益期 (6024)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 群益期 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

群益期

(6024)

可現股當沖

股價
57.6
漲跌
▲0.2
漲幅
+0.35%
成交量
124張
產業
上市金融類股
204人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

群益期 (6024)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
2024/11/22	7	57.76	0	0.00	57.60	7	212	3.30%
2024/11/21	0	0.00	1	57.70	57.40	-1	212	-0.47%
2024/11/20	8	58.05	9	57.89	57.80	-1	214	-0.47%
2024/11/19	1	58.30	29	58.09	58.40	-28	219	-12.76%
2024/11/18	4	58.28	31	58.28	58.40	-27	218	-12.38%
2024/11/15	2	57.90	5	57.76	57.90	-3	218	-1.37%
2024/11/14	17	57.46	30	57.41	57.30	-13	219	-5.91%
2024/11/13	11	57.80	25	57.77	58.10	-14	215	-6.49%
2024/11/12	52	57.92	11	58.35	58.40	41	214	19.07%
2024/11/11	28	57.13	86	58.48	57.20	-58	209	-27.73%
2024/11/08	1	59.10	16	58.49	59.10	-15	201	-7.45%
2024/11/07	33	57.66	7	57.74	58.50	26	198	13.07%
2024/11/06	0	0.00	20	57.02	57.00	-20	194	-10.31%
2024/11/05	2	57.15	7	57.47	57.50	-5	198	-2.52%
2024/11/04	9	57.00	1	57.00	57.20	8	207	3.86%
2024/11/01	18	56.22	2	56.10	56.50	16	217	7.37%
2024/10/30	0	0.00	3	56.33	56.50	-3	225	-1.33%
2024/10/29	12	56.03	4	56.23	56.40	8	231	3.46%
2024/10/28	4	56.70	4	56.68	56.70	0	234	0.00%
2024/10/25	0	0.00	4	56.83	56.90	-4	243	-1.64%
2024/10/24	0	0.00	1	56.50	56.60	-1	247	-0.40%
2024/10/23	0	0.00	4	56.65	56.70	-4	250	-1.60%
2024/10/22	3	56.80	2	56.80	56.90	1	252	0.40%
2024/10/21	21	57.10	8	56.78	57.00	13	260	4.99%
2024/10/18	10	57.00	0	0.00	57.00	10	271	3.68%
2024/10/17	2	56.45	2	56.55	56.40	0	273	0.00%
2024/10/16	21	56.23	1	55.90	56.40	20	282	7.08%
2024/10/15	15	55.99	0	0.00	56.20	15	283	5.29%
2024/10/11	3	55.50	1	55.70	55.40	2	291	0.69%
2024/10/09	39	55.52	4	55.63	55.40	35	292	11.95%
2024/10/08	0	0.00	1	56.40	55.80	-1	296	-0.34%
2024/10/07	5	56.38	1	56.40	56.60	4	297	1.34%
2024/10/04	16	56.18	1	56.20	56.30	15	302	4.96%
2024/10/01	8	56.45	2	56.80	56.80	6	311	1.93%
2024/09/30	18	56.62	0	0.00	56.70	18	313	5.74%
2024/09/26	1	56.50	1	56.50	56.50	0	322	0.00%
2024/09/25	9	56.34	0	0.00	56.50	9	324	2.78%
2024/09/24	8	56.01	1	56.20	56.10	7	325	2.15%
2024/09/23	0	0.00	1	56.60	56.50	-1	330	-0.30%
2024/09/20	0	0.00	1	56.60	56.60	-1	337	-0.30%
2024/09/19	2	56.30	2	56.20	56.50	0	342	0.00%
2024/09/18	30	56.25	1	55.60	56.20	29	345	8.40%
2024/09/16	21	55.43	0	0.00	55.50	21	344	6.10%
2024/09/13	1	54.80	0	0.00	55.00	1	351	0.28%
2024/09/12	0	0.00	21	54.80	54.80	-21	364	-5.76%
2024/09/11	0	0.00	1	54.70	54.60	-1	404	-0.25%
2024/09/10	1	55.10	1	55.50	55.00	0	420	0.00%
2024/09/09	13	54.67	3	54.50	55.20	10	430	2.33%
2024/09/06	21	55.14	5	54.68	55.50	16	439	3.64%
2024/09/05	3	54.20	0	0.00	54.20	3	444	0.67%
2024/09/04	59	54.09	41	54.15	53.80	18	451	3.98%
2024/08/30	7	55.53	0	0.00	55.70	7	467	1.50%
2024/08/29	2	54.75	1	55.10	55.10	1	475	0.21%
2024/08/28	0	0.00	11	54.90	54.90	-11	479	-2.29%
2024/08/27	1	55.20	12	55.23	55.50	-11	480	-2.29%
2024/08/26	14	56.07	0	0.00	55.80	14	483	2.90%
2024/08/23	6	55.80	3	56.40	56.00	3	485	0.62%
2024/08/22	11	56.37	1	56.40	56.30	10	489	2.04%
2024/08/21	38	56.05	0	0.00	56.20	38	489	7.76%
2024/08/20	0	0.00	2	56.20	55.60	-2	485	-0.41%
2024/08/19	0	0.00	5	55.38	55.40	-5	493	-1.01%
2024/08/16	9	55.49	0	0.00	55.70	9	495	1.82%
2024/08/15	0	0.00	15	55.54	55.30	-15	499	-3.00%
2024/08/14	3	55.73	0	0.00	55.80	3	501	0.60%
2024/08/13	2	55.60	3	55.63	56.00	-1	505	-0.20%
2024/08/12	21	56.06	6	56.27	55.80	15	511	2.93%
2024/08/09	38	55.66	20	55.77	55.70	18	514	3.50%
2024/08/08	6	54.82	18	54.76	55.00	-12	517	-2.32%
2024/08/07	46	54.70	41	53.75	54.60	5	529	0.94%
2024/08/06	123	50.05	171	50.76	51.80	-48	526	-9.11%	大買/大賣/
2024/08/05	71	50.96	108	51.50	50.80	-37	524	-7.06%	大賣/
2024/08/02	102	54.23	41	55.46	54.80	61	520	11.72%	大買/
2024/08/01	2	55.25	27	55.31	55.60	-25	522	-4.78%
2024/07/31	1	53.80	2	54.45	54.60	-1	534	-0.19%
2024/07/30	1	53.30	56	53.18	53.70	-55	546	-10.06%
2024/07/29	0	0.00	8	54.35	53.70	-8	547	-1.46%
2024/07/26	15	53.81	35	53.82	54.10	-20	547	-3.65%
2024/07/23	20	54.55	11	54.55	54.70	9	550	1.64%
2024/07/22	49	54.18	67	54.23	54.20	-18	548	-3.28%
2024/07/19	0	0.00	19	55.26	54.80	-19	540	-3.51%
2024/07/18	22	55.50	19	55.35	56.00	3	530	0.57%
2024/07/17	16	56.39	30	56.61	56.10	-14	527	-2.65%
2024/07/16	8	56.60	0	0.00	56.90	8	523	1.53%
2024/07/15	0	0.00	22	56.89	56.90	-22	527	-4.17%
2024/07/12	0	0.00	27	57.12	57.30	-27	527	-5.12%
2024/07/11	1	57.90	20	57.62	57.80	-19	526	-3.61%
2024/07/10	24	57.23	4	57.45	57.30	20	537	3.72%
2024/07/09	4	56.93	28	57.08	57.20	-24	533	-4.50%
2024/07/08	11	57.87	22	57.60	57.50	-11	535	-2.06%
2024/07/05	5	58.06	27	57.80	57.80	-22	535	-4.11%
2024/07/04	0	0.00	25	58.65	58.70	-25	533	-4.68%
2024/07/03	43	58.20	42	58.36	59.10	1	543	0.18%
2024/07/02	20	58.44	0	0.00	58.20	20	546	3.66%
2024/07/01	6	58.40	0	0.00	58.90	6	546	1.10%
2024/06/28	0	0.00	4	58.80	58.50	-4	548	-0.73%
2024/06/27	33	58.18	1	58.60	58.10	32	550	5.81%
2024/06/26	27	59.05	26	59.21	58.80	1	547	0.18%
2024/06/25	10	58.71	21	59.79	59.50	-11	544	-2.02%
2024/06/24	0	0.00	21	58.43	58.80	-21	542	-3.87%
2024/06/21	22	58.30	5	58.10	58.50	17	541	3.14%
2024/06/20	20	58.14	38	58.20	58.30	-18	541	-3.32%
2024/06/19	65	57.88	39	57.74	57.80	26	541	4.80%
2024/06/18	0	0.00	38	57.07	57.10	-38	537	-7.08%
2024/06/17	99	60.85	0	0.00	60.90	99	501	19.76%
2024/06/14	2	60.75	0	0.00	60.60	2	488	0.41%
2024/06/13	9	61.03	8	60.91	60.70	1	481	0.21%
2024/06/12	1	60.90	24	61.23	61.10	-23	479	-4.80%
2024/06/11	30	61.99	20	62.02	61.60	10	480	2.08%
2024/06/07	10	61.25	11	61.35	61.40	-1	507	-0.20%
2024/06/06	11	60.81	53	61.24	61.00	-42	507	-8.27%
2024/06/05	31	61.11	5	61.02	61.20	26	507	5.12%
2024/06/04	30	60.20	17	60.11	60.40	13	518	2.51%
2024/06/03	16	60.19	28	59.86	59.90	-12	515	-2.33%
2024/05/31	4	59.70	5	59.68	59.90	-1	514	-0.19%
2024/05/30	8	59.05	17	59.38	59.50	-9	517	-1.74%
2024/05/29	52	59.65	91	59.74	59.50	-39	521	-7.48%
2024/05/28	4	59.00	41	59.63	59.70	-37	526	-7.03%
2024/05/27	7	58.80	9	58.73	58.90	-2	543	-0.37%
2024/05/24	1	58.20	7	58.61	58.70	-6	542	-1.11%
2024/05/23	0	0.00	38	58.99	58.90	-38	542	-7.01%
2024/05/22	3	59.43	18	59.71	59.90	-15	533	-2.81%
2024/05/21	55	59.47	4	59.58	59.50	51	531	9.59%
2024/05/20	4	60.95	18	60.82	60.90	-14	526	-2.66%
2024/05/17	4	60.20	6	60.90	61.20	-2	527	-0.38%
2024/05/16	7	61.33	24	61.41	60.70	-17	528	-3.22%
2024/05/15	3	61.77	17	61.49	61.60	-14	524	-2.67%
2024/05/14	9	61.06	76	61.31	61.40	-67	522	-12.82%
2024/05/13	14	60.80	33	61.00	61.70	-19	511	-3.71%
2024/05/10	10	59.31	73	59.59	60.00	-63	496	-12.70%
2024/05/09	18	59.26	62	59.43	59.10	-44	490	-8.97%
2024/05/08	26	59.38	88	59.79	59.60	-62	481	-12.87%
2024/05/07	25	59.06	23	59.90	59.70	2	474	0.42%
2024/05/06	1	59.30	86	59.33	59.70	-85	462	-18.37%
2024/05/03	0	0.00	38	57.55	57.90	-38	446	-8.51%
2024/05/02	9	56.00	0	0.00	56.40	9	430	2.09%
2024/04/30	0	0.00	4	55.60	55.70	-4	422	-0.95%
2024/04/29	3	54.83	9	54.82	55.30	-6	416	-1.44%
2024/04/26	0	0.00	1	54.60	54.50	-1	411	-0.24%
2024/04/25	3	54.30	0	0.00	54.40	3	411	0.73%
2024/04/24	0	0.00	15	54.45	54.50	-15	413	-3.62%
2024/04/22	21	54.34	2	54.30	54.40	19	424	4.48%
2024/04/19	53	53.95	10	53.73	54.00	43	420	10.24%
2024/04/18	20	54.72	26	54.75	54.70	-6	415	-1.44%
2024/04/17	0	0.00	6	54.20	54.40	-6	412	-1.45%
2024/04/16	5	54.00	17	54.15	54.00	-12	414	-2.90%
2024/04/15	0	0.00	2	55.40	55.50	-2	405	-0.49%
2024/04/12	0	0.00	31	55.63	55.50	-31	405	-7.64%
2024/04/11	28	55.80	4	55.80	56.00	24	401	5.98%
2024/04/10	34	55.51	0	0.00	55.70	34	397	8.55%
2024/04/09	56	55.52	3	55.53	55.40	53	392	13.50%
2024/04/08	7	54.83	1	55.20	55.20	6	383	1.56%
2024/04/03	5	54.26	2.9	54.27	54.50	2.1	377	0.55%
2024/04/02	0	0.00	7	54.37	54.50	-7	381	-1.84%
2024/04/01	0	0.00	7	54.50	54.40	-7	382	-1.83%
2024/03/29	17	54.45	8	54.53	54.50	9	378	2.38%
2024/03/28	5	54.14	4	54.43	54.40	1	376	0.27%
2024/03/27	3	53.97	3	54.33	54.40	0	375	0.00%
2024/03/26	0	0.00	1	53.80	53.80	-1	373	-0.27%
2024/03/25	0	0.00	45	54.16	54.00	-45	371	-12.12%
2024/03/22	34	54.89	13	54.58	54.60	21	368	5.70%
2024/03/21	19	54.09	3	53.80	54.00	16	365	4.38%
2024/03/20	3	53.83	0	0.00	53.70	3	361	0.83%
2024/03/19	0	0.00	17	53.60	53.80	-17	361	-4.70%
2024/03/18	1	53.00	0	0.00	53.50	1	361	0.28%
2024/03/15	0	0.00	31	53.30	53.10	-31	362	-8.56%
2024/03/14	5	53.00	1	53.70	53.60	4	360	1.11%
2024/03/13	52	53.12	114	53.13	53.40	-62	368	-16.81%	大賣/
2024/03/12	23.2	54.72	0	0.00	55.10	23.2	335	6.91%
2024/03/11	33	54.51	0	0.00	54.10	33	331	9.95%
2024/03/08	96	54.73	14	55.04	54.40	82	327	25.04%
2024/03/07	5	55.88	3	55.57	56.00	2	311	0.64%
2024/03/06	15	55.35	0	0.00	55.90	15	309	4.84%
2024/03/05	16	55.64	6	55.97	55.60	10	313	3.18%
2024/03/04	45	55.29	12	55.36	55.20	33	319	10.33%
2024/03/01	54	54.70	18	54.64	54.80	36	311	11.57%
2024/02/29	153	54.17	59	54.36	54.50	94	305	30.74%	大買/
2024/02/27	1	51.40	5	51.52	51.70	-4	284	-1.41%
2024/02/26	3	51.50	0	0.00	51.60	3	282	1.06%
2024/02/23	3	52.00	0	0.00	51.70	3	283	1.06%
2024/02/22	6	52.23	1	52.30	52.10	5	286	1.75%
2024/02/21	50	51.99	3	51.97	52.00	47	285	16.47%
2024/02/20	1	51.90	10	51.69	51.70	-9	285	-3.16%
2024/02/19	4	51.28	5	51.62	52.10	-1	282	-0.35%
2024/02/16	41	50.71	4	50.75	50.80	37	278	13.27%
2024/02/15	1	50.20	7	50.20	50.20	-6	276	-2.17%
2024/02/02	0	0.00	2	49.90	49.75	-2	276	-0.72%
2024/01/31	13	49.93	1	49.85	50.00	12	280	4.27%
2024/01/30	1	49.80	3	49.75	49.70	-2	284	-0.70%
2024/01/26	0	0.00	1	50.20	50.20	-1	286	-0.35%
2024/01/24	25	50.22	6	50.30	50.30	19	286	6.64%
2024/01/22	21	49.56	12	49.54	49.55	9	287	3.14%
2024/01/19	35	49.44	14	49.41	49.50	21	285	7.35%
2024/01/18	56	49.26	13	49.35	49.40	43	284	15.09%
2024/01/17	113	48.93	9	49.32	48.70	104	283	36.70%	大買/鉅額交易
2024/01/16	4	49.95	10	49.87	49.80	-6	273	-2.20%
2024/01/15	5	50.40	2	50.30	50.40	3	274	1.09%
2024/01/12	5	50.16	2	50.20	50.30	3	278	1.08%
2024/01/11	3	50.23	1	50.40	50.30	2	280	0.71%
2024/01/10	4	50.20	0	0.00	50.20	4	296	1.35%
2024/01/09	17	50.69	1	51.10	50.80	16	295	5.41%
2024/01/05	4	50.63	0	0.00	50.70	4	310	1.29%
2024/01/04	0	0.00	3	50.40	50.70	-3	316	-0.95%
2024/01/03	3	50.73	14	50.60	50.40	-11	324	-3.38%
2024/01/02	2	51.15	6	51.20	51.20	-4	329	-1.21%
2023/12/29	2	50.80	15	51.03	51.10	-13	326	-3.98%
2023/12/28	2	50.85	1	50.60	50.90	1	323	0.31%
2023/12/27	0	0.00	14	50.50	50.90	-14	318	-4.39%
2023/12/25	0	0.00	2	49.60	49.65	-2	316	-0.63%
2023/12/22	0	0.00	13	49.72	49.70	-13	315	-4.12%
2023/12/21	0	0.00	5	49.57	50.00	-5	313	-1.60%
2023/12/20	1	49.75	0	0.00	49.65	1	311	0.32%
2023/12/19	1	49.60	2	49.70	49.45	-1	312	-0.32%
2023/12/18	13	49.73	3	49.68	49.80	10	310	3.22%
2023/12/15	0	0.00	8	50.50	50.30	-8	305	-2.62%
2023/12/14	15	50.66	0	0.00	50.80	15	301	4.98%
2023/12/13	8	50.30	2	50.75	50.30	6	297	2.02%
2023/12/12	0	0.00	1	51.10	50.80	-1	295	-0.34%
2023/12/11	15	51.09	5	51.00	51.30	10	291	3.43%
2023/12/08	19	50.43	1	50.50	50.70	18	286	6.27%
2023/12/07	2	49.20	0	0.00	49.40	2	276	0.72%
2023/12/04	3	49.22	0	0.00	49.25	3	288	1.04%
2023/12/01	20	48.69	0	0.00	48.75	20	284	7.03%
2023/11/30	17	48.37	15	48.45	48.70	2	283	0.71%
2023/11/29	0	0.00	1	47.35	48.05	-1	275	-0.36%
2023/11/28	2	47.30	0	0.00	47.35	2	264	0.76%
2023/11/27	3	47.38	0	0.00	47.25	3	263	1.14%
2023/11/24	7	47.23	0	0.00	47.20	7	265	2.64%
2023/11/22	18	47.18	14	47.10	47.15	4	272	1.47%
2023/11/21	6	47.22	9	47.13	47.15	-3	270	-1.11%
2023/11/20	2	46.83	0	0.00	46.95	2	271	0.74%
2023/11/17	0	0.00	24	46.77	46.80	-24	272	-8.79%
2023/11/16	0	0.00	3	46.88	46.90	-3	270	-1.11%
2023/11/15	2	46.90	2	46.95	46.90	0	270	0.00%
2023/11/14	0	0.00	2	46.85	47.00	-2	266	-0.75%
2023/11/10	3	47.22	0	0.00	46.80	3	265	1.13%
2023/11/09	2	47.25	0	0.00	47.25	2	264	0.75%
2023/11/08	11	47.29	0	0.00	47.20	11	267	4.11%
2023/11/07	4	47.03	0	0.00	47.20	4	266	1.50%
2023/11/06	3	46.87	1	46.45	47.00	2	263	0.76%
2023/11/03	0	0.00	12	46.35	46.30	-12	260	-4.61%
2023/11/02	0	0.00	4	46.05	46.05	-4	263	-1.52%
2023/11/01	0	0.00	2	45.65	45.75	-2	271	-0.74%
2023/10/31	0	0.00	5	45.62	45.75	-5	274	-1.82%
2023/10/30	0	0.00	6	45.79	45.95	-6	275	-2.18%
2023/10/27	0	0.00	3	45.93	46.00	-3	276	-1.09%
2023/10/26	2	45.80	12	45.56	45.65	-10	280	-3.56%
2023/10/25	5	46.00	13	46.04	45.95	-8	280	-2.85%
2023/10/24	9	45.64	20	45.79	45.90	-11	280	-3.92%
2023/10/23	2	46.72	6	46.21	45.80	-4	282	-1.41%
2023/10/20	2	46.85	3	46.82	46.80	-1	280	-0.36%
2023/10/19	20	47.10	0	0.00	47.25	20	277	7.20%
2023/10/18	7	47.46	287	46.90	46.90	-280	274	-102.03%	大賣/鉅額交易
2023/10/17	56	47.43	0	0.00	47.45	56	257	21.77%
2023/10/16	19	47.64	0	0.00	47.55	19	256	7.40%
2023/10/13	78	47.36	0	0.00	47.45	78	252	30.88%
2023/10/12	19	46.39	1	46.45	46.50	18	240	7.49%
2023/10/11	122	45.86	8	46.03	45.95	114	234	48.60%	大買/鉅額交易
2023/10/06	38	45.89	0	0.00	46.00	38	227	16.67%
2023/10/05	22	45.34	0	0.00	45.40	22	223	9.86%
2023/10/04	13	45.07	0	0.00	45.30	13	223	5.81%
2023/10/03	5	45.19	0	0.00	45.25	5	233	2.14%
2023/10/02	16	45.22	9	45.21	45.30	7	236	2.96%
2023/09/28	8	44.94	0	0.00	45.15	8	235	3.39%
2023/09/27	9	44.46	4	44.40	44.50	5	236	2.11%
2023/09/26	13	44.44	2	44.45	44.45	11	242	4.54%
2023/09/21	0	0.00	5	44.46	44.50	-5	251	-1.99%
2023/09/15	1	46.40	4	45.38	45.10	-3	275	-1.09%
2023/09/14	14	45.46	1	45.45	45.45	13	299	4.34%
2023/09/13	1	45.75	14	45.47	45.35	-13	326	-3.98%
2023/09/12	39	45.65	0	0.00	45.75	39	335	11.63%
2023/09/11	6	45.29	0	0.00	45.15	6	340	1.76%
2023/09/08	27	45.21	0	0.00	45.20	27	346	7.79%
2023/09/07	47	45.16	33	45.01	45.30	14	352	3.97%
2023/09/06	0	0.00	14	44.33	44.20	-14	347	-4.03%
2023/09/05	0	0.00	5	44.64	44.55	-5	353	-1.41%
2023/08/30	0	0.00	4	44.20	44.00	-4	379	-1.06%
2023/08/29	38	44.52	0	0.00	44.65	38	381	9.96%
2023/08/28	36	44.07	0	0.00	44.25	36	379	9.48%
2023/08/25	0	0.00	2	43.98	43.90	-2	378	-0.53%
2023/08/24	20	43.91	0	0.00	44.00	20	380	5.26%
2023/08/23	13	43.22	0	0.00	43.50	13	382	3.40%
2023/08/21	4	43.04	2	43.03	43.10	2	385	0.52%
2023/08/18	2	43.13	6	43.13	43.15	-4	386	-1.04%
2023/08/17	6	42.97	3	43.02	43.30	3	385	0.78%
2023/08/16	8	42.83	7	42.86	43.10	1	384	0.26%
2023/08/15	24	42.94	5	42.95	43.10	19	386	4.91%
2023/08/14	39	43.12	3	43.60	42.90	36	387	9.29%
2023/08/11	7	43.93	1	44.10	43.90	6	385	1.56%
2023/08/10	0	0.00	5	44.02	43.70	-5	387	-1.29%
2023/08/09	7	44.46	8	44.41	44.35	-1	389	-0.26%
2023/08/08	18	44.56	4	44.49	44.55	14	393	3.55%
2023/08/07	24	44.54	0	0.00	44.50	24	396	6.05%
2023/08/04	52	43.87	0	0.00	44.00	52	389	13.34%
2023/08/02	2	43.70	1	43.60	43.30	1	397	0.25%
2023/08/01	1	43.70	7	43.66	43.70	-6	402	-1.49%
2023/07/31	13	43.57	12	43.84	43.50	1	403	0.25%
2023/07/28	3	43.30	11	43.30	43.30	-8	402	-1.99%
2023/07/27	5	43.38	0	0.00	43.40	5	404	1.24%
2023/07/26	37	43.19	17	43.18	43.05	20	407	4.91%
2023/07/25	2	42.60	9	42.90	42.90	-7	405	-1.72%
2023/07/24	11	42.56	1	42.50	42.55	10	404	2.47%
2023/07/21	3	42.69	0	0.00	42.65	3	406	0.74%
2023/07/20	2	42.80	7	42.72	42.65	-5	406	-1.23%
2023/07/19	20	43.18	7	43.00	42.60	13	405	3.21%
2023/07/18	2	42.85	21	42.85	42.85	-19	406	-4.68%
2023/07/17	10	43.00	1	43.00	43.00	9	407	2.21%
2023/07/14	4	42.69	16	42.72	42.70	-12	412	-2.91%
2023/07/13	4	42.71	3	42.72	42.75	1	414	0.24%
2023/07/12	3	42.45	15	42.48	42.45	-12	412	-2.91%
2023/07/11	2	42.73	19	42.62	42.65	-17	414	-4.10%
2023/07/10	110	42.64	19	42.80	42.75	91	417	21.79%	大買/
2023/07/07	18	41.68	62	41.66	41.75	-44	409	-10.75%
2023/07/06	0	0.00	23	42.13	42.05	-23	424	-5.41%
2023/07/05	2	42.30	18	42.32	42.30	-16	425	-3.76%
2023/07/04	10	42.04	23	42.13	42.35	-13	429	-3.03%
2023/07/03	25	41.60	13	41.52	41.75	12	431	2.78%
2023/06/30	1	41.65	13	41.59	41.55	-12	436	-2.75%
2023/06/29	1	41.75	59	41.74	41.55	-58	433	-13.37%
2023/06/28	6	42.01	26	41.97	41.90	-20	429	-4.66%
2023/06/27	14	41.97	61	41.85	42.05	-47	430	-10.92%
2023/06/26	20	42.09	65	41.99	41.90	-45	425	-10.58%
2023/06/21	4	42.15	59	42.20	42.20	-55	418	-13.13%
2023/06/20	37	42.34	108	42.35	42.30	-71	413	-17.17%	大賣/
2023/06/19	0	0.00	116	45.10	44.90	-116	389	-29.81%	大賣/鉅額交易
2023/06/16	4	45.35	13	45.51	45.40	-9	361	-2.49%
2023/06/15	34	45.78	10	45.68	45.40	24	351	6.83%
2023/06/14	4	45.64	10	45.40	45.50	-6	344	-1.74%
2023/06/13	2	45.30	43	45.33	45.35	-41	346	-11.83%
2023/06/12	1	46.40	63	45.93	45.80	-62	342	-18.12%
2023/06/09	5	45.98	2	45.93	46.25	3	351	0.85%
2023/06/08	1	46.15	57	46.03	45.85	-56	351	-15.91%
2023/06/07	28	45.99	21	46.11	46.15	7	349	2.00%
2023/06/06	1	45.65	41	45.52	45.50	-40	341	-11.72%
2023/06/05	15	45.56	12	45.70	45.60	3	343	0.87%
2023/06/02	7	45.09	0	0.00	45.25	7	352	1.99%
2023/06/01	15	44.63	0	0.00	44.70	15	346	4.33%
2023/05/31	1	44.70	4	44.50	44.45	-3	348	-0.86%
2023/05/30	5	44.76	2	44.80	44.60	3	347	0.86%
2023/05/29	28	44.94	12	44.92	44.90	16	346	4.62%
2023/05/26	27	44.33	0	0.00	44.50	27	341	7.91%
2023/05/24	4	44.15	3	44.10	44.15	1	342	0.29%
2023/05/22	0	0.00	1	44.30	44.15	-1	342	-0.29%
2023/05/19	16	44.23	0	0.00	44.15	16	342	4.67%
2023/05/18	6	44.10	1	44.20	44.15	5	339	1.47%
2023/05/16	11	43.59	1	43.90	43.95	10	333	3.00%
2023/05/15	15	43.44	15	43.50	43.35	0	329	0.00%
2023/05/12	1	43.30	15	43.28	43.30	-14	327	-4.27%
2023/05/11	20	43.65	1	43.60	43.45	19	323	5.87%
2023/05/10	8	44.08	0	0.00	44.15	8	319	2.51%
2023/05/09	18	44.11	19	44.25	44.20	-1	317	-0.32%
2023/05/08	25	44.91	3	44.95	44.95	22	306	7.17%
2023/05/04	3	44.33	0	0.00	44.50	3	300	1.00%
2023/05/03	4	43.80	7	44.15	44.20	-3	297	-1.01%
2023/04/28	6	43.40	0	0.00	43.40	6	292	2.05%
2023/04/26	31	43.15	0	0.00	43.15	31	289	10.72%
2023/04/25	1	43.45	3	43.15	43.25	-2	285	-0.70%
2023/04/24	10	43.78	0	0.00	43.50	10	287	3.48%
2023/04/21	8	43.23	13	43.40	43.45	-5	289	-1.73%
2023/04/20	11	43.32	3	43.32	43.50	8	289	2.76%
2023/04/19	23	43.47	13	43.56	43.35	10	299	3.34%
2023/04/18	0	0.00	6	44.05	44.00	-6	289	-2.07%
2023/04/17	9	44.16	2	44.08	44.10	7	286	2.45%
2023/04/14	5	43.98	0	0.00	44.10	5	283	1.77%
2023/04/13	0	0.00	3	43.72	43.70	-3	278	-1.08%
2023/04/12	0	0.00	123	44.04	43.95	-123	272	-45.12%	大賣/鉅額交易
2023/04/11	28	44.10	1	43.95	44.25	27	269	10.01%
2023/04/10	0	0.00	14	43.25	43.20	-14	249	-5.60%
2023/04/07	0	0.00	1	43.70	43.45	-1	246	-0.41%
2023/04/06	9	43.21	3	43.05	43.60	6	239	2.50%
2023/03/31	3	42.42	3	42.40	42.70	0	231	0.00%
2023/03/30	14	42.13	3	42.15	42.10	11	224	4.91%
2023/03/29	9	41.99	0	0.00	42.05	9	223	4.03%
2023/03/28	12	41.93	0	0.00	41.85	12	221	5.42%
2023/03/27	0	0.00	10	41.95	41.85	-10	217	-4.59%
2023/03/24	4	42.18	3	42.17	42.05	1	217	0.46%
2023/03/23	25	42.04	4	42.05	42.10	21	213	9.83%
2023/03/22	0	0.00	8	41.61	41.85	-8	211	-3.79%
2023/03/21	0	0.00	3	41.60	41.60	-3	209	-1.43%
2023/03/20	6	41.58	3	41.58	41.65	3	209	1.43%
2023/03/17	1	41.55	2	41.45	41.60	-1	207	-0.48%
2023/03/16	13	41.00	10	41.24	40.90	3	204	1.47%
2023/03/15	13	41.48	0	0.00	41.60	13	195	6.65%
2023/03/14	12	41.19	1	41.30	40.95	11	190	5.78%
2023/03/13	0	0.00	2	39.65	39.80	-2	174	-1.14%
2023/03/10	17	40.16	3	40.30	40.40	14	169	8.26%
2023/03/09	3	40.65	0	0.00	40.55	3	168	1.78%
2023/03/08	18	40.54	2	40.40	40.65	16	170	9.37%
2023/03/07	66	40.13	0	0.00	40.30	66	168	39.21%
2023/03/06	4	39.25	0	0.00	39.25	4	153	2.61%
2023/03/03	0	0.00	1	39.30	39.20	-1	153	-0.65%
2023/03/02	6	39.20	2	39.25	39.35	4	151	2.64%
2023/03/01	1	39.25	0	0.00	39.35	1	151	0.66%
2023/02/24	5	39.42	3	39.30	39.45	2	149	1.33%
2023/02/23	11	39.18	1	39.40	39.40	10	149	6.71%
2023/02/22	0	0.00	1	38.80	39.00	-1	145	-0.69%
2023/02/21	0	0.00	3	38.82	38.90	-3	142	-2.10%
2023/02/20	0	0.00	1	38.75	38.70	-1	143	-0.70%
2023/02/15	0	0.00	2	38.63	38.60	-2	150	-1.33%
2023/02/14	0	0.00	3	38.73	38.80	-3	149	-2.01%
2023/02/13	0	0.00	1	38.65	38.65	-1	151	-0.66%
2023/02/10	0	0.00	1	38.75	38.70	-1	154	-0.65%
2023/02/09	2	39.00	2	38.95	38.90	0	154	0.00%
2023/02/08	0	0.00	2	38.75	38.90	-2	152	-1.31%
2023/02/06	0	0.00	3	38.75	38.70	-3	147	-2.03%
2023/02/03	0	0.00	4	38.75	38.75	-4	148	-2.70%
2023/02/02	2	38.80	4	38.76	38.80	-2	145	-1.37%
2023/02/01	15	38.57	0	0.00	38.60	15	143	10.42%
2023/01/31	1	38.40	0	0.00	38.50	1	142	0.70%
2023/01/16	0	0.00	2	38.38	38.30	-2	138	-1.44%
2023/01/13	0	0.00	13	38.44	38.25	-13	139	-9.34%
2023/01/12	1	38.65	0	0.00	38.55	1	154	0.65%
2023/01/10	5	38.59	0	0.00	38.60	5	149	3.34%
2023/01/09	7	37.94	0	0.00	38.55	7	145	4.81%
2023/01/05	0	0.00	1	36.95	37.10	-1	133	-0.75%
2023/01/03	2	36.55	0	0.00	36.65	2	137	1.45%
2022/12/22	0	0.00	1	37.00	37.10	-1	138	-0.72%
2022/12/19	0	0.00	3	37.33	37.35	-3	142	-2.10%
2022/12/15	0	0.00	2	37.10	37.30	-2	140	-1.43%
2022/12/14	0	0.00	2	37.15	37.20	-2	139	-1.43%
2022/12/13	3	36.97	0	0.00	36.95	3	138	2.16%
2022/12/12	2	36.85	0	0.00	36.80	2	137	1.46%
2022/12/09	0	0.00	4	36.95	36.95	-4	137	-2.92%
2022/12/08	0	0.00	2	36.88	36.80	-2	138	-1.44%
2022/12/06	0	0.00	2	37.33	37.30	-2	134	-1.48%
2022/12/01	1	36.80	1	36.65	36.85	0	131	0.00%
2022/11/30	2	36.20	6	36.23	36.45	-4	128	-3.10%
2022/11/29	1	36.20	10	36.18	36.15	-9	124	-7.24%
2022/11/28	0	0.00	8	36.13	36.20	-8	120	-6.63%
2022/11/25	0	0.00	5	36.21	36.20	-5	121	-4.13%
2022/11/24	0	0.00	3	36.15	36.25	-3	118	-2.52%
2022/11/23	0	0.00	6	36.08	36.15	-6	116	-5.15%
2022/11/22	1	35.95	4	35.94	36.00	-3	114	-2.62%
2022/11/21	0	0.00	3	35.95	35.95	-3	114	-2.63%
2022/11/18	0	0.00	6	35.88	35.95	-6	115	-5.22%
2022/11/17	0	0.00	2	35.85	35.90	-2	115	-1.73%
2022/11/16	3	36.00	4	35.91	35.80	-1	119	-0.84%
2022/11/14	0	0.00	19	36.10	36.15	-19	116	-16.28%
2022/11/11	0	0.00	5	35.81	35.80	-5	111	-4.50%
2022/11/10	1	35.60	3	35.52	35.60	-2	109	-1.83%
2022/11/09	0	0.00	8	35.61	35.65	-8	109	-7.33%
2022/11/08	1	35.75	6	35.55	35.50	-5	106	-4.69%
2022/11/07	0	0.00	8	34.97	35.00	-8	102	-7.84%
2022/11/04	0	0.00	5	34.89	34.95	-5	101	-4.95%
2022/11/03	0	0.00	3	34.85	34.90	-3	101	-2.95%
2022/11/02	0	0.00	2	34.95	34.95	-2	103	-1.93%
2022/11/01	0	0.00	5	34.92	35.00	-5	105	-4.75%
2022/10/31	0	0.00	2	34.93	35.00	-2	104	-1.92%
2022/10/25	1	34.45	0	0.00	34.45	1	104	0.96%
2022/10/24	3	34.28	0	0.00	34.30	3	104	2.88%
2022/10/20	263	33.25	0	0.00	33.25	263	101	258.27%	大買/鉅額交易
2022/10/19	2	34.70	0	0.00	34.75	2	84	2.37%
2022/10/18	3	34.70	3	34.50	34.80	0	83	0.00%
2022/10/17	1	34.60	5	34.66	34.60	-4	82	-4.84%
2022/10/14	0	0.00	6	34.81	34.95	-6	82	-7.29%
2022/10/13	1	34.85	8	34.74	34.50	-7	82	-8.44%
2022/10/12	1	34.95	9	34.86	34.80	-8	82	-9.75%
2022/10/11	0	0.00	14	35.08	35.00	-14	81	-17.20%
2022/10/07	0	0.00	2	34.53	34.80	-2	78	-2.54%
2022/10/06	0	0.00	2	34.48	34.50	-2	78	-2.55%
2022/10/05	0	0.00	1	34.60	34.60	-1	79	-1.25%
2022/10/04	0	0.00	2	34.48	34.50	-2	81	-2.46%
2022/10/03	0	0.00	1	34.40	34.40	-1	82	-1.21%
2022/09/30	0	0.00	2	34.28	34.30	-2	84	-2.36%
2022/09/29	0	0.00	2	34.35	34.50	-2	84	-2.36%
2022/09/28	0	0.00	2	34.20	34.20	-2	84	-2.37%
2022/09/27	0	0.00	2	34.60	34.65	-2	83	-2.41%
2022/09/26	0	0.00	2	34.78	34.80	-2	82	-2.41%
2022/09/23	0	0.00	2	35.40	35.45	-2	81	-2.46%
2022/09/22	0	0.00	2	35.40	35.45	-2	83	-2.41%
2022/09/21	0	0.00	1	35.50	35.50	-1	82	-1.21%
2022/08/29	0	0.00	1	36.25	36.20	-1	79	-1.25%
2022/08/09	2	36.15	0	0.00	36.15	2	74	2.70%
2022/06/15	8.2	36.70	1	36.60	36.60	7.2	115	6.24%
2022/05/19	6	35.50	5	35.60	35.60	1	164	0.61%
2022/05/16	3	35.50	0	0.00	35.50	3	164	1.83%
2022/05/13	2	34.98	1	34.95	35.15	1	164	0.61%
2022/05/12	0	0.00	3	35.00	34.90	-3	164	-1.83%
2022/05/11	1	35.35	0	0.00	35.35	1	162	0.62%
2022/05/10	0	0.00	3	35.37	35.60	-3	163	-1.83%
2022/05/09	1	35.80	0	0.00	35.70	1	163	0.61%
2022/05/06	0	0.00	1	36.30	36.25	-1	159	-0.63%
2022/04/28	1	36.65	0	0.00	36.65	1	164	0.61%
2022/04/27	0	0.00	1	36.60	36.65	-1	164	-0.61%
2022/04/25	1	36.80	1	37.00	36.70	0	164	0.00%
2022/04/08	0	0.00	1	37.20	37.20	-1	170	-0.59%
2022/04/06	1	37.25	0	0.00	37.35	1	169	0.59%
2022/03/23	1	37.25	0	0.00	37.30	1	168	0.59%
2022/03/18	3	37.22	0	0.00	37.05	3	164	1.83%
2022/03/16	2	37.25	0	0.00	37.00	2	153	1.31%
2022/03/15	0	0.00	4	37.49	37.30	-4	149	-2.67%
2022/03/14	0	0.00	1	38.05	37.80	-1	145	-0.69%
2022/03/11	0	0.00	1	38.25	38.30	-1	137	-0.72%
2022/02/11	3	38.80	3	38.85	38.80	0	151	0.00%
2022/02/08	1	38.70	0	0.00	38.75	1	150	0.66%
2022/02/07	2	38.30	0	0.00	38.50	2	149	1.34%
2022/01/14	2	38.85	0	0.00	38.75	2	138	1.44%
2022/01/13	2	38.80	0	0.00	38.95	2	152	1.31%
2022/01/11	4	38.80	0	0.00	38.80	4	151	2.64%
2021/12/13	3	38.55	0	0.00	38.70	3	168	1.78%
2021/12/07	4	38.48	0	0.00	38.40	4	171	2.34%
2021/11/29	0	0.00	1	38.20	38.25	-1	207	-0.48%
2021/11/24	2	38.90	0	0.00	38.90	2	209	0.96%
2021/11/23	3	38.90	0	0.00	38.90	3	209	1.43%
2021/11/18	4	39.14	0	0.00	39.10	4	212	1.89%
2021/11/17	17	38.94	0	0.00	39.05	17	208	8.17%
2021/11/03	7	38.96	0	0.00	39.00	7	209	3.34%
2021/11/02	7	38.98	0	0.00	39.00	7	209	3.34%
2021/10/27	3	38.82	0	0.00	38.75	3	210	1.42%
2021/10/21	3	39.10	58	40.11	40.65	-55	209	-26.24%
2021/10/19	0	0.00	1	38.30	38.30	-1	197	-0.51%
2021/10/18	4	38.35	0	0.00	38.35	4	198	2.02%
2021/10/15	1	38.00	0	0.00	38.00	1	200	0.50%
2021/10/14	1	37.90	0	0.00	37.90	1	199	0.50%
2021/10/12	36	37.84	0	0.00	37.90	36	199	18.08%
2021/09/14	3	38.25	0	0.00	38.35	3	206	1.45%
2021/08/31	6	38.87	0	0.00	38.85	6	202	2.96%
2021/08/30	9	39.11	0	0.00	39.10	9	218	4.13%
2021/08/27	3	39.28	0	0.00	39.20	3	243	1.23%
2021/08/26	13	38.97	0	0.00	39.15	13	260	4.99%
2021/08/25	2	38.55	0	0.00	38.65	2	264	0.76%
2021/08/24	9	38.51	0	0.00	38.45	9	268	3.36%
2021/08/23	2	38.55	0	0.00	38.55	2	273	0.73%
2021/08/11	0	0.00	3	39.50	39.60	-3	292	-1.03%
2021/08/09	2	39.75	0	0.00	39.80	2	312	0.64%
2021/08/06	1	39.90	0	0.00	39.90	1	317	0.32%
2021/08/02	0	0.00	2	39.85	39.95	-2	395	-0.51%
2021/07/30	0	0.00	2	39.80	39.75	-2	404	-0.50%
2021/07/29	0	0.00	4	39.73	39.70	-4	417	-0.96%
2021/07/28	0	0.00	2	39.75	39.75	-2	423	-0.47%
2021/07/27	1	40.10	0	0.00	39.90	1	442	0.23%
2021/07/23	1	40.10	0	0.00	40.05	1	462	0.22%
2021/07/19	4	40.10	0	0.00	40.00	4	515	0.78%
2021/07/15	1	40.10	0	0.00	40.10	1	530	0.19%
2021/07/13	0	0.00	2	39.98	40.00	-2	547	-0.37%
2021/07/09	4	40.00	0	0.00	40.00	4	556	0.72%
2021/07/07	5	40.14	0	0.00	40.15	5	568	0.88%
2021/07/06	4	40.13	0	0.00	40.05	4	575	0.70%
2021/07/02	11	40.08	0	0.00	40.05	11	578	1.90%
2021/06/29	1	39.85	0	0.00	39.85	1	587	0.17%
2021/06/28	1	40.00	0	0.00	40.00	1	591	0.17%
2021/06/25	5	40.01	0	0.00	40.05	5	597	0.84%
2021/06/24	5	39.67	0	0.00	39.70	5	610	0.82%
2021/06/18	0	0.00	6	39.79	39.75	-6	633	-0.95%
2021/06/17	0	0.00	4	39.85	39.95	-4	629	-0.64%
2021/06/10	0	0.00	25	39.94	39.90	-25	629	-3.97%
2021/06/09	0	0.00	68	40.03	40.10	-68	624	-10.89%
2021/06/08	0	0.00	1	40.55	40.35	-1	617	-0.16%
2021/06/07	0	0.00	20	40.72	40.65	-20	614	-3.26%
2021/06/04	1	44.00	0	0.00	44.00	1	599	0.17%
2021/06/03	3	43.97	6	43.95	43.95	-3	576	-0.52%
2021/06/02	10	43.94	5	43.90	43.95	5	563	0.89%
2021/06/01	5	43.84	3	43.65	43.80	2	559	0.36%
2021/05/28	4	43.59	2	43.35	43.65	2	552	0.36%
2021/05/27	1	42.90	0	0.00	43.30	1	550	0.18%
2021/05/26	3	43.00	0	0.00	43.05	3	550	0.55%
2021/05/24	1	43.20	0	0.00	43.20	1	547	0.18%
2021/05/20	3	41.45	0	0.00	41.30	3	540	0.55%
2021/05/19	9	41.50	4	41.53	41.65	5	539	0.93%
2021/05/18	42	41.34	0	0.00	41.75	42	539	7.79%
2021/05/17	40	40.64	66	40.84	40.35	-26	535	-4.86%
2021/05/14	44	42.09	48	41.86	42.00	-4	520	-0.77%
2021/05/13	9	41.86	22	41.44	41.70	-13	514	-2.53%
2021/05/12	20	41.69	143	42.17	41.70	-123	501	-24.51%	大賣/鉅額交易
2021/05/11	22	43.59	0	0.00	43.30	22	469	4.69%
2021/05/10	79	44.19	0	0.00	44.25	79	452	17.46%
2021/05/07	0	0.00	4	43.93	43.95	-4	442	-0.90%
2021/05/06	1	43.65	58	43.85	43.85	-57	433	-13.14%
2021/05/04	0	0.00	49	43.66	42.90	-49	414	-11.82%
2021/05/03	0	0.00	4	43.99	43.90	-4	394	-1.01%
2021/04/29	3	44.20	0	0.00	44.25	3	383	0.78%
2021/04/28	2	44.18	32	44.37	44.15	-30	376	-7.96%
2021/04/27	3	44.60	0	0.00	44.65	3	373	0.80%
2021/04/26	39	44.03	0	0.00	44.60	39	362	10.76%
2021/04/23	42	42.81	0	0.00	43.05	42	342	12.27%
2021/04/22	13	42.88	2	42.78	42.55	11	334	3.29%
2021/04/20	0	0.00	5	42.90	42.90	-5	324	-1.54%
2021/04/19	6	42.01	0	0.00	42.90	6	323	1.85%
2021/04/16	0	0.00	1	41.65	41.90	-1	312	-0.32%
2021/04/15	0	0.00	2	41.68	41.65	-2	317	-0.63%
2021/04/14	17	41.46	10	41.78	41.65	7	320	2.19%
2021/04/13	22	42.02	0	0.00	41.95	22	315	6.98%
2021/04/12	21	41.99	0	0.00	41.90	21	311	6.74%
2021/04/08	0	0.00	17	41.70	41.90	-17	306	-5.55%
2021/04/06	0	0.00	14	41.65	41.65	-14	305	-4.58%
2021/03/29	1	41.80	0	0.00	41.70	1	289	0.35%
2021/03/26	3	40.93	21	40.98	40.95	-18	277	-6.49%
2021/03/22	5	38.88	2	38.80	38.80	3	246	1.21%
2021/03/09	2	38.85	0	0.00	38.80	2	250	0.80%
2021/03/02	0	0.00	8	38.18	38.15	-8	236	-3.38%
2021/02/26	0	0.00	3	38.10	38.05	-3	235	-1.28%
2021/02/05	0	0.00	3	37.30	37.30	-3	215	-1.39%
2020/12/29	0	0.00	15	38.26	38.25	-15	147	-10.15%
2020/12/21	0	0.00	11	38.00	38.10	-11	143	-7.66%
2020/12/14	0	0.00	2	38.35	38.30	-2	136	-1.46%
2020/12/11	7	38.27	0	0.00	38.45	7	137	5.11%
2020/12/07	0	0.00	2	38.25	38.55	-2	127	-1.57%
2020/12/04	0	0.00	1	38.00	38.00	-1	123	-0.81%
2020/11/18	5	37.80	0	0.00	37.75	5	133	3.75%
2020/11/17	11	37.68	0	0.00	37.70	11	134	8.16%
2020/11/16	10	37.63	0	0.00	37.65	10	142	7.00%
2020/11/12	3	37.60	0	0.00	37.45	3	147	2.04%
2020/11/10	0	0.00	7	36.94	37.10	-7	145	-4.82%
2020/11/09	3	36.85	0	0.00	36.80	3	147	2.03%
2020/11/04	0	0.00	2	36.65	36.70	-2	156	-1.28%
2020/11/03	3	36.75	0	0.00	36.70	3	159	1.88%
2020/10/29	0	0.00	4	36.49	36.60	-4	170	-2.35%
2020/10/26	0	0.00	19	36.78	36.90	-19	177	-10.72%
2020/10/16	30	36.64	0	0.00	36.70	30	205	14.60%
2020/10/14	0	0.00	4	36.69	36.70	-4	221	-1.80%
2020/10/08	7	36.98	0	0.00	37.05	7	255	2.74%
2020/10/07	0	0.00	1	37.05	37.05	-1	257	-0.39%
2020/10/05	13	36.77	0	0.00	36.80	13	270	4.80%
2020/09/30	10	36.80	0	0.00	36.80	10	286	3.49%
2020/09/29	15	36.80	3	36.72	36.75	12	301	3.98%
2020/09/25	2	36.50	0	0.00	36.35	2	317	0.63%
2020/09/23	0	0.00	27	37.50	37.35	-27	319	-8.46%
2020/09/15	4	37.95	4	37.89	38.00	0	327	0.00%
2020/09/14	10	37.83	0	0.00	37.70	10	327	3.06%
2020/08/31	0	0.00	3	38.28	38.20	-3	346	-0.87%
2020/07/14	0	0.00	6	37.91	37.90	-6	333	-1.80%
2020/07/13	0	0.00	20	37.96	37.95	-20	336	-5.94%
2020/07/10	0	0.00	6	38.19	38.00	-6	344	-1.74%
2020/07/09	0	0.00	2	38.40	38.35	-2	344	-0.58%
2020/07/06	0	0.00	2	40.10	40.25	-2	340	-0.59%
2020/07/03	0	0.00	2	39.63	39.95	-2	346	-0.58%
2020/07/02	0	0.00	2	39.25	39.40	-2	347	-0.57%
2020/07/01	0	0.00	1	39.05	39.20	-1	351	-0.28%
2020/06/29	0	0.00	2	39.00	39.00	-2	364	-0.55%
2020/06/23	0	0.00	2	39.15	39.05	-2	375	-0.53%
2020/06/18	0	0.00	4	38.99	39.10	-4	386	-1.04%
2020/06/16	8	38.76	2	38.65	38.90	6	403	1.49%
2020/06/15	0	0.00	3	38.25	38.25	-3	429	-0.70%
2020/06/12	0	0.00	2	38.03	38.50	-2	434	-0.46%
2020/06/11	2	38.90	2	39.10	38.70	0	439	0.00%
2020/06/10	14	39.71	2	39.70	39.70	12	448	2.68%
2020/06/09	29	39.78	2	39.70	39.80	27	460	5.86%
2020/06/08	18	39.83	2	39.90	39.70	16	470	3.40%
2020/06/05	2	39.93	2	39.98	40.20	0	470	0.00%
2020/06/04	0	0.00	2	39.90	39.85	-2	472	-0.42%
2020/06/03	19	39.96	0	0.00	39.95	19	477	3.98%
2020/05/28	0	0.00	2	39.00	38.65	-2	501	-0.40%
2020/05/27	2	38.90	0	0.00	38.90	2	506	0.40%
2020/05/19	6	38.65	0	0.00	38.50	6	513	1.17%
2020/05/15	6	38.21	0.3	38.20	38.20	5.7	512	1.11%
2020/05/13	6	38.40	0	0.00	38.50	6	505	1.19%
2020/05/12	0	0.00	6	38.61	38.45	-6	502	-1.19%
2020/05/11	6	38.67	0	0.00	38.85	6	500	1.20%
2020/05/07	6	38.13	42.3	38.09	38.05	-36.3	494	-7.33%
2020/05/06	2	38.38	0	0.00	38.20	2	488	0.41%
2020/05/05	6	38.51	0	0.00	38.45	6	487	1.23%
2020/05/04	0	0.00	13	38.31	38.50	-13	486	-2.67%
2020/04/29	4	38.31	0	0.00	38.35	4	473	0.84%
2020/04/28	4	37.83	0	0.00	37.90	4	469	0.85%
2020/04/27	7	37.05	0	0.00	37.60	7	471	1.48%
2020/04/24	2	36.63	0	0.00	36.80	2	466	0.43%
2020/04/22	0	0.00	3	36.15	36.40	-3	462	-0.65%
2020/04/21	0	0.00	30	36.20	36.05	-30	458	-6.54%
2020/04/15	4	37.50	0	0.00	37.80	4	431	0.93%
2020/04/13	0	0.00	14	36.37	36.20	-14	411	-3.40%
2020/04/09	3	35.60	0	0.00	35.75	3	390	0.77%
2020/04/07	0	0.00	3	34.30	34.40	-3	363	-0.83%
2020/04/06	0	0.00	4	33.95	34.25	-4	355	-1.13%
2020/04/01	0	0.00	1	34.35	34.35	-1	348	-0.29%
2020/03/31	2	34.35	0	0.00	34.35	2	345	0.58%
2020/03/30	0.9	35.00	0	0.00	34.65	0.9	330	0.27%
2020/03/26	1	35.55	0	0.00	35.40	1	316	0.32%
2020/03/25	0	0.00	15	35.50	35.40	-15	313	-4.79%
2020/03/24	10	35.14	0	0.00	35.00	10	306	3.26%
2020/03/23	0	0.00	9	34.00	33.90	-9	303	-2.97%
2020/03/20	0	0.00	7	34.25	34.65	-7	296	-2.36%
2020/03/19	0	0.00	6	33.34	31.95	-6	286	-2.09%
2020/03/18	0	0.00	39	34.79	34.40	-39	260	-14.95%
2020/03/17	0	0.00	3	34.70	35.00	-3	253	-1.18%
2020/03/16	0	0.00	60	35.39	35.40	-60	244	-24.51%
2020/03/13	0	0.00	6	36.49	36.95	-6	230	-2.60%
2020/03/12	0	0.00	3	38.97	38.60	-3	221	-1.36%
2020/03/11	0	0.00	1	41.30	40.85	-1	205	-0.49%
2020/03/09	0	0.00	10	42.05	41.55	-10	196	-5.09%
2020/02/27	0	0.00	4	43.30	43.30	-4	157	-2.54%
2020/02/21	0	0.00	15	43.49	43.40	-15	143	-10.46%
2020/02/20	0	0.00	1	43.50	43.60	-1	141	-0.71%
2020/02/14	7	42.82	1	42.75	42.80	6	142	4.20%
2020/02/13	7	42.82	6	42.78	42.85	1	142	0.70%
2020/02/12	1	42.65	0	0.00	42.65	1	143	0.70%
2020/02/11	2	42.53	0	0.00	42.40	2	146	1.37%
2020/02/10	0	0.00	2	42.18	42.70	-2	150	-1.33%
2020/02/07	2	42.43	5	42.42	42.45	-3	152	-1.96%
2020/02/06	2	42.80	0	0.00	42.75	2	155	1.28%
2020/02/05	2	42.50	0	0.00	42.45	2	161	1.24%
2020/02/04	2	42.30	0	0.00	42.50	2	160	1.25%
2020/02/03	2	42.30	0	0.00	42.10	2	159	1.25%
2020/01/31	2	42.73	0	0.00	42.70	2	156	1.28%
2020/01/30	2	42.78	1	42.70	42.55	1	155	0.64%
2020/01/20	2	43.45	0	0.00	43.45	2	151	1.32%
2020/01/17	2	43.38	0	0.00	43.40	2	151	1.32%
2020/01/16	2	43.25	0	0.00	43.30	2	151	1.32%
2020/01/15	2	43.30	0	0.00	43.25	2	154	1.30%
2020/01/14	2	43.28	0	0.00	43.25	2	154	1.30%
2020/01/10	6	43.05	0	0.00	43.10	6	162	3.70%
2020/01/08	4	42.80	0	0.00	42.75	4	162	2.46%
2020/01/07	10	43.01	0	0.00	42.90	10	161	6.19%
2020/01/06	7	43.06	0	0.00	43.00	7	162	4.32%
2020/01/03	22	43.42	0	0.00	43.35	22	161	13.60%
2020/01/02	14	43.40	0	0.00	43.45	14	160	8.70%
2019/12/24	0.2	43.15	0	0.00	42.95	0.2	163	0.12%
2019/12/18	17	43.10	0	0.00	43.10	17	164	10.32%
2019/12/17	16	42.97	0	0.00	43.00	16	164	9.74%
2019/12/16	14	42.90	0	0.00	43.00	14	162	8.60%
2019/12/12	2	42.95	0	0.00	42.90	2	161	1.24%
2019/11/26	1	44.20	0	0.00	44.20	1	142	0.70%
2019/11/25	2	44.10	0	0.00	44.15	2	144	1.38%
2019/11/20	2	44.20	0	0.00	44.15	2	145	1.37%
2019/11/18	1	44.25	0	0.00	44.25	1	147	0.68%
2019/11/12	1	43.55	0	0.00	43.55	1	144	0.69%
2019/11/05	11	43.16	4	43.05	43.10	7	135	5.18%
2019/11/04	24	43.04	23	42.97	42.95	1	133	0.75%
2019/11/01	0	0.00	3	42.82	42.90	-3	131	-2.29%
2019/10/31	7	42.89	0	0.00	42.95	7	139	5.02%
2019/10/30	1	42.90	0	0.00	42.90	1	144	0.69%
2019/10/29	15	42.93	0	0.00	42.80	15	144	10.37%
2019/10/28	6	42.96	0	0.00	42.85	6	143	4.17%
2019/10/25	8	43.00	0	0.00	42.95	8	149	5.35%
2019/10/24	9	43.18	0	0.00	43.10	9	148	6.06%
2019/10/23	16	42.99	14	42.99	43.00	2	147	1.35%
2019/10/22	6	43.02	13	42.97	42.95	-7	146	-4.77%
2019/10/21	2	42.70	0	0.00	42.80	2	146	1.36%
2019/10/18	103	42.70	0	0.00	42.70	103	152	67.57%	大買/鉅額交易
2019/10/17	5	42.97	4	42.93	42.95	1	150	0.67%
2019/10/16	10	43.00	8	42.93	43.00	2	150	1.33%
2019/10/15	8	43.00	4	42.96	43.00	4	151	2.64%
2019/10/14	10	43.11	19	42.95	43.00	-9	154	-5.84%
2019/10/09	5	42.90	0	0.00	42.80	5	160	3.11%
2019/10/08	6	43.03	0	0.00	43.00	6	163	3.66%
2019/10/07	1	43.20	0	0.00	42.90	1	174	0.57%
2019/10/04	1	43.30	0	0.00	43.30	1	180	0.55%
2019/10/03	6	43.49	0	0.00	43.45	6	190	3.14%
2019/10/02	2	43.40	0	0.00	43.45	2	192	1.04%
2019/10/01	2	43.50	0	0.00	43.45	2	194	1.03%
2019/09/27	11	43.75	0	0.00	43.50	11	196	5.60%
2019/09/26	9	43.54	0	0.00	43.60	9	196	4.57%
2019/09/25	1	43.65	0	0.00	43.65	1	198	0.50%
2019/09/24	8	43.88	0	0.00	43.85	8	201	3.97%
2019/09/23	4	43.83	0	0.00	43.80	4	203	1.97%
2019/09/20	2	44.00	0	0.00	44.00	2	205	0.97%
2019/09/19	3	44.12	0	0.00	44.15	3	208	1.44%
2019/09/18	4	44.08	0	0.00	44.10	4	215	1.86%
2019/09/17	12	44.21	0	0.00	44.20	12	243	4.92%
2019/09/16	16	44.17	0	0.00	44.10	16	268	5.97%
2019/09/12	9	43.93	0	0.00	43.95	9	280	3.21%
2019/09/11	5	44.00	0	0.00	43.95	5	291	1.71%
2019/09/10	1	44.20	0	0.00	44.20	1	296	0.34%
2019/09/09	13	44.30	0	0.00	44.25	13	301	4.31%
2019/09/06	4	43.99	0	0.00	43.95	4	303	1.32%
2019/09/05	1	43.95	0	0.00	43.95	1	309	0.32%
2019/09/04	1	44.05	0	0.00	44.05	1	312	0.32%
2019/09/03	12	44.23	0	0.00	44.15	12	315	3.80%
2019/09/02	5	43.87	0	44.20	43.95	5	322	1.55%
2019/08/29	5	43.98	0	0.00	44.00	5	328	1.52%
2019/08/28	3	43.57	0	0.00	43.70	3	330	0.91%
2019/08/27	0	0.00	4	42.60	42.85	-4	330	-1.21%
2019/08/26	1	42.65	0	0.00	42.60	1	333	0.30%
2019/08/23	2	43.05	0	0.00	42.95	2	332	0.60%
2019/08/06	0	0.00	7	41.61	42.65	-7	342	-2.04%
2019/08/05	0	0.00	3	42.90	42.70	-3	344	-0.87%
2019/08/02	0	0.00	10	43.53	43.15	-10	352	-2.84%
2019/07/29	0	0.00	4	43.75	43.80	-4	352	-1.13%
2019/07/25	0	0.00	3.1	43.68	43.70	-3.1	349	-0.89%
2019/07/24	0	0.00	3	43.55	43.50	-3	349	-0.86%
2019/07/19	0	0.00	11	43.45	43.55	-11	347	-3.17%
2019/07/18	0	0.00	2	43.40	43.35	-2	341	-0.59%
2019/07/17	0	0.00	10	43.22	43.65	-10	341	-2.93%
2019/07/15	0	0.00	7	43.00	43.00	-7	339	-2.06%
2019/07/11	0	0.00	6	43.40	43.45	-6	333	-1.80%
2019/07/10	0	0.00	6	44.10	44.05	-6	325	-1.85%
2019/07/09	0	0.00	10	44.85	44.55	-10	319	-3.13%
2019/07/08	0	0.00	2	45.20	45.20	-2	310	-0.64%
2019/07/05	2	45.23	9	45.22	45.25	-7	313	-2.23%
2019/07/04	12	45.24	13	45.19	45.25	-1	314	-0.32%
2019/07/03	3	45.27	5	45.20	45.25	-2	321	-0.62%
2019/07/02	13	45.27	18	45.28	45.35	-5	332	-1.50%
2019/07/01	3	45.15	16	45.13	45.20	-13	337	-3.85%
2019/06/28	13	44.96	15	44.91	44.90	-2	337	-0.59%
2019/06/27	3	45.02	26	45.00	44.95	-23	340	-6.75%
2019/06/26	0	0.00	15	45.05	45.00	-15	341	-4.39%
2019/06/25	0	0.00	7	44.90	45.00	-7	354	-1.98%
2019/06/24	19	44.96	0	0.00	45.10	19	348	5.45%
2019/06/21	8	47.85	0	0.00	47.80	8	320	2.50%
2019/06/20	0	0.00	1	47.75	47.75	-1	297	-0.34%
2019/06/13	10	48.03	0	0.00	48.10	10	270	3.70%
2019/06/12	4	47.94	0	0.00	47.95	4	268	1.49%
2019/06/06	0	0.00	4	47.86	47.80	-4	261	-1.53%
2019/06/05	0	0.00	3	47.72	47.80	-3	261	-1.15%
2019/06/04	3	47.70	11	47.57	47.55	-8	266	-3.00%
2019/06/03	21	47.10	3	47.02	47.10	18	264	6.81%
2019/05/31	21	47.35	11	47.28	47.20	10	266	3.75%
2019/05/30	16	47.26	3	47.18	47.15	13	264	4.91%
2019/05/29	15	47.34	11	47.30	47.30	4	264	1.51%
2019/05/28	6	47.47	3	47.52	47.45	3	265	1.13%
2019/05/27	39	47.11	0	0.00	47.50	39	265	14.69%
2019/05/24	26	46.72	2	46.75	46.80	24	263	9.10%
2019/05/23	0	0.00	1	46.30	46.30	-1	262	-0.38%
2019/05/21	0	0.00	5	46.05	46.50	-5	264	-1.89%
2019/05/10	7	46.02	0	0.00	46.00	7	275	2.55%
2019/05/09	13	47.03	0	0.00	46.90	13	265	4.90%
2019/05/08	4	47.38	0	0.00	47.40	4	260	1.53%
2019/05/07	10	47.66	0	0.00	47.65	10	256	3.90%
2019/05/06	3	47.73	0	0.00	47.60	3	259	1.16%
2019/05/03	9	47.91	0	0.00	47.95	9	257	3.50%
2019/05/02	2	48.00	0	0.00	48.05	2	257	0.78%
2019/04/30	5	47.71	0	0.00	47.80	5	259	1.93%
2019/04/24	3	47.53	9	47.52	47.55	-6	272	-2.20%
2019/04/17	0	0.00	6	47.61	47.60	-6	280	-2.14%
2019/04/16	0	0.00	1	47.75	47.75	-1	289	-0.35%
2019/04/15	0	0.00	2	47.90	47.95	-2	289	-0.69%
2019/04/12	0	0.00	1	47.85	47.85	-1	289	-0.35%
2019/04/11	0	0.00	1	48.05	48.05	-1	302	-0.33%
2019/04/10	0	0.00	1	48.10	48.10	-1	301	-0.33%
2019/04/09	0	0.00	1	48.10	48.10	-1	302	-0.33%
2019/04/08	20	48.39	1	48.00	48.55	19	297	6.40%
2019/04/03	9	47.43	12	47.34	47.75	-3	289	-1.04%
2019/04/02	0	0.00	4	46.96	46.95	-4	290	-1.38%
2019/04/01	0	0.00	1	46.90	46.90	-1	291	-0.34%
2019/03/29	0	0.00	1	47.30	47.05	-1	289	-0.35%
2019/03/28	25	46.83	1	46.75	47.15	24	303	7.91%
2019/03/27	0	0.00	1	45.95	45.95	-1	302	-0.33%
2019/03/26	2	45.88	1	45.95	45.95	1	308	0.32%
2019/03/25	0	0.00	1	46.00	46.00	-1	309	-0.32%
2019/03/22	0	0.00	1	46.45	46.45	-1	307	-0.32%
2019/03/21	1	46.20	12	46.25	46.35	-11	306	-3.59%
2019/03/20	0	0.00	1	46.00	46.00	-1	306	-0.33%
2019/03/19	0	0.00	1	45.65	45.65	-1	306	-0.33%
2019/03/18	0	0.00	2	45.30	45.65	-2	309	-0.65%
2019/03/15	0	0.00	8	44.82	44.95	-8	307	-2.60%
2019/03/14	0	0.00	2	45.00	45.00	-2	306	-0.65%
2019/03/13	0	0.00	6	45.26	45.20	-6	304	-1.97%
2019/03/12	0	0.00	8	45.46	45.45	-8	303	-2.63%
2019/03/11	0	0.00	6	45.35	45.40	-6	307	-1.95%
2019/03/08	2	45.65	7	45.77	45.60	-5	310	-1.61%
2019/03/07	0	0.00	18	46.63	46.60	-18	303	-5.93%
2019/03/06	0	0.00	18	46.73	46.60	-18	303	-5.93%
2019/03/05	0	0.00	4	46.74	46.85	-4	301	-1.33%
2019/03/04	0	0.00	12	46.82	46.95	-12	300	-4.00%
2019/02/27	0	0.00	12	46.58	46.65	-12	300	-4.00%
2019/02/26	0	0.00	12	46.75	46.95	-12	298	-4.02%
2019/02/25	0	0.00	1	46.95	46.95	-1	299	-0.33%
2019/02/22	0	0.00	14	46.45	46.40	-14	298	-4.69%
2019/02/21	0	0.00	9	46.35	46.40	-9	298	-3.02%
2019/02/20	0	0.00	7	46.44	46.60	-7	298	-2.35%
2019/02/19	0	0.00	6	46.11	46.20	-6	296	-2.02%
2019/02/18	5	45.80	6	46.28	46.25	-1	296	-0.34%
2019/02/15	2	47.30	13	46.50	46.50	-11	292	-3.76%
2019/02/14	0	0.00	7	48.00	48.05	-7	282	-2.48%
2019/02/13	0	0.00	4	48.03	48.20	-4	277	-1.44%
2019/02/12	0	0.00	10	48.07	48.15	-10	277	-3.60%
2019/02/11	0	0.00	20	47.83	48.20	-20	280	-7.13%
2019/01/30	2	47.40	6	47.54	47.65	-4	298	-1.34%
2019/01/29	0	0.00	5	47.41	47.50	-5	297	-1.68%
2019/01/28	0	0.00	6	47.80	47.65	-6	297	-2.01%
2019/01/25	0	0.00	8	47.85	47.80	-8	300	-2.66%
2019/01/24	0	0.00	6	47.95	47.90	-6	300	-2.00%
2019/01/23	0	0.00	6	47.65	47.85	-6	302	-1.99%
2019/01/22	0	0.00	5	47.52	47.55	-5	303	-1.65%
2019/01/21	0	0.00	6	48.08	48.05	-6	303	-1.98%
2019/01/18	19	47.63	1	47.40	48.00	18	303	5.93%
2019/01/17	5	46.69	5	46.66	47.00	0	303	0.00%
2019/01/16	0	0.00	9	45.94	45.80	-9	299	-3.01%
2019/01/15	2	46.05	10	46.07	46.20	-8	302	-2.64%
2019/01/14	0	0.00	5	46.09	46.10	-5	303	-1.65%
2019/01/11	0	0.00	8	46.20	46.25	-8	312	-2.56%
2019/01/10	0	0.00	13	46.25	46.30	-13	313	-4.14%
2019/01/09	3	46.32	10	46.19	46.60	-7	316	-2.22%
2019/01/08	0	0.00	27	46.15	46.20	-27	310	-8.70%
2019/01/07	0	0.00	4	47.21	47.15	-4	305	-1.31%
2019/01/04	0	0.00	6	46.59	46.95	-6	316	-1.89%
2019/01/03	11	47.28	2	47.35	47.30	9	351	2.56%
2019/01/02	9	45.77	15	45.74	45.85	-6	352	-1.70%
2018/12/28	5	44.98	4	44.95	45.15	1	377	0.26%
2018/12/27	7	44.64	1	44.65	44.65	6	381	1.57%
2018/12/26	0	0.00	1	44.65	44.65	-1	379	-0.26%
2018/12/25	0	0.00	14	44.24	44.60	-14	375	-3.73%
2018/12/24	0	0.00	1	45.50	45.50	-1	368	-0.27%
2018/12/21	16	45.12	1	44.00	45.65	15	364	4.12%
2018/12/20	23	43.93	0	0.00	44.00	23	348	6.59%
2018/12/19	4	43.14	0	0.00	42.95	4	336	1.19%
2018/12/18	0	0.00	1	42.10	42.10	-1	331	-0.30%
2018/12/17	0	0.00	1	42.20	42.20	-1	333	-0.30%
2018/12/13	0	0.00	1	42.25	42.25	-1	333	-0.30%
2018/12/11	0	0.00	5	41.18	41.40	-5	330	-1.51%
2018/12/10	0	0.00	3	41.87	41.80	-3	327	-0.92%
2018/12/07	0	0.00	2	42.00	42.00	-2	328	-0.61%
2018/12/06	0	0.00	12	41.65	41.35	-12	327	-3.66%
2018/12/05	0	0.00	1	42.20	42.20	-1	325	-0.31%
2018/12/04	0	0.00	23	42.62	42.70	-23	326	-7.04%
2018/12/03	0	0.00	2	43.08	43.40	-2	323	-0.62%
2018/11/30	0	0.00	2	42.23	42.20	-2	318	-0.63%
2018/11/29	0	0.00	2	42.08	41.85	-2	319	-0.63%
2018/11/28	0	0.00	2	41.85	42.05	-2	318	-0.63%
2018/11/27	0	0.00	2	41.60	41.60	-2	319	-0.63%
2018/11/26	0	0.00	2	41.40	41.65	-2	321	-0.62%
2018/11/23	0	0.00	2	41.25	41.20	-2	322	-0.62%
2018/11/22	0	0.00	3	41.62	41.55	-3	326	-0.92%
2018/11/21	0	0.00	2	41.80	41.85	-2	334	-0.60%
2018/11/20	0	0.00	2	42.10	42.20	-2	336	-0.59%
2018/11/12	2	41.50	0	0.00	41.00	2	346	0.58%
2018/11/09	3	40.90	4	40.63	41.05	-1	349	-0.29%
2018/11/07	0	0.00	9	40.77	40.65	-9	352	-2.55%
2018/11/06	1	41.80	2	41.85	41.80	-1	339	-0.29%
2018/11/05	1	42.00	0	0.00	42.10	1	342	0.29%
2018/11/02	2	42.25	4	42.04	42.45	-2	342	-0.58%
2018/11/01	1	42.00	0	0.00	42.00	1	342	0.29%
2018/10/31	0	0.00	3	41.40	41.40	-3	361	-0.83%
2018/10/30	0	0.00	8	41.07	41.10	-8	360	-2.22%
2018/10/29	0	0.00	13	40.87	41.25	-13	365	-3.55%
2018/10/26	0	0.00	19	41.10	40.70	-19	370	-5.13%
2018/10/25	0	0.00	26	41.06	41.35	-26	368	-7.05%
2018/10/24	0	0.00	7	42.24	42.25	-7	363	-1.93%
2018/10/23	0	0.00	84	42.96	42.75	-84	363	-23.09%
2018/10/19	0	0.00	83	44.32	44.50	-83	359	-23.06%
2018/10/18	0	0.00	8	42.73	42.90	-8	353	-2.27%
2018/10/17	14	44.03	39	43.43	43.65	-25	350	-7.13%
2018/10/16	0	0.00	46	44.01	43.95	-46	350	-13.11%
2018/10/15	33	43.98	20	44.01	44.70	13	349	3.72%
2018/10/12	0	0.00	10	44.22	44.00	-10	343	-2.91%
2018/10/11	30	40.45	32	40.43	41.00	-2	332	-0.60%
2018/10/08	0	0.00	64	46.76	46.00	-64	283	-22.61%
2018/10/05	0	0.00	3	49.97	49.90	-3	254	-1.18%
2018/10/04	0	0.00	2	50.50	50.50	-2	248	-0.80%
2018/10/03	0	0.00	1	50.70	50.90	-1	251	-0.40%
2018/10/02	0	0.00	12	50.75	50.90	-12	256	-4.67%
2018/09/27	0	0.00	2	51.30	50.80	-2	297	-0.67%
2018/09/25	0	0.00	2	51.20	51.20	-2	298	-0.67%
2018/09/21	18	52.11	10	51.66	51.60	8	296	2.70%
2018/09/20	0	0.00	11	52.37	52.10	-11	296	-3.71%
2018/09/19	34	52.95	0	0.00	52.80	34	300	11.33%
2018/09/18	34	52.70	3	52.73	52.50	31	301	10.27%
2018/09/17	7	53.09	0	0.00	53.00	7	305	2.29%
2018/09/13	50	53.01	0	0.00	53.20	50	307	16.24%
2018/09/12	32	52.30	15	52.27	52.70	17	307	5.53%
2018/09/11	42	52.33	1	52.20	52.50	41	314	13.05%
2018/09/10	68	52.29	5	52.52	52.20	63	318	19.78%
2018/09/07	0	0.00	1	53.60	53.60	-1	335	-0.30%
2018/09/06	0	0.00	16	54.04	54.10	-16	356	-4.49%
2018/09/03	0	0.00	40	53.86	53.70	-40	392	-10.20%
2018/08/31	0	0.00	3	53.73	54.60	-3	402	-0.75%
2018/08/30	0	0.00	41	54.53	54.00	-41	416	-9.84%
2018/08/29	16	54.63	0	0.00	54.70	16	436	3.66%
2018/08/23	0	0.00	2.2	51.14	51.30	-2.2	446	-0.49%
2018/08/22	20	51.82	0	0.00	51.90	20	452	4.42%
2018/08/21	17	52.11	10	52.09	52.10	7	455	1.54%
2018/08/20	0	0.00	1	52.20	52.30	-1	455	-0.22%
2018/08/17	0	0.00	1	52.60	52.70	-1	458	-0.22%
2018/08/16	13	52.33	10	52.34	52.40	3	461	0.65%
2018/08/15	20	52.75	0	0.00	52.60	20	460	4.35%
2018/08/14	14	53.01	9	52.77	52.70	5	460	1.09%
2018/08/13	35	53.15	0	0.00	53.30	35	457	7.65%
2018/08/10	9	54.14	0	0.00	53.90	9	458	1.96%
2018/08/09	0	0.00	2	54.20	54.20	-2	457	-0.44%
2018/08/07	0	0.00	11	53.55	53.70	-11	468	-2.35%
2018/08/06	0	0.00	1	55.70	55.50	-1	462	-0.22%
2018/08/03	0	0.00	12	55.76	55.60	-12	465	-2.58%
2018/08/02	0	0.00	22	60.36	60.20	-22	458	-4.80%
2018/08/01	0	0.00	6	60.58	60.80	-6	453	-1.32%
2018/07/31	0	0.00	11	60.60	60.70	-11	452	-2.43%
2018/07/30	0	0.00	16	60.38	60.70	-16	457	-3.50%
2018/07/27	0	0.00	26	60.91	61.00	-26	459	-5.66%
2018/07/24	2	59.20	0	0.00	59.80	2	463	0.43%
2018/07/23	1	60.00	13	59.67	59.10	-12	463	-2.59%
2018/07/19	0	0.00	3	60.60	60.60	-3	465	-0.64%
2018/07/18	0	0.00	4	60.30	60.60	-4	474	-0.84%
2018/07/17	5	60.92	0	0.00	60.50	5	481	1.04%
2018/07/16	0	0.00	1	61.10	60.40	-1	482	-0.21%
2018/07/13	4	61.60	2	61.30	61.30	2	483	0.41%
2018/07/12	7	61.06	0	0.00	61.00	7	487	1.44%
2018/07/11	11	60.57	0	0.00	61.00	11	500	2.20%
2018/07/10	10	59.85	0	0.00	59.90	10	504	1.98%
2018/07/09	11	59.77	0	0.00	59.60	11	502	2.19%
2018/07/06	10	59.22	0	0.00	60.30	10	501	2.00%
2018/07/05	9	62.76	4	63.08	61.40	5	477	1.05%
2018/07/04	10	63.32	1	63.20	63.40	9	479	1.88%
2018/07/03	10	64.02	0	0.00	63.60	10	489	2.04%
2018/07/02	10	64.02	27	63.88	64.00	-17	497	-3.42%
2018/06/29	11	63.59	0	0.00	64.10	11	518	2.12%
2018/06/28	10	63.40	0	0.00	63.40	10	525	1.90%
2018/06/27	11	64.14	0	0.00	63.80	11	530	2.07%
2018/06/25	11	65.39	0	0.00	65.00	11	555	1.98%
2018/06/22	11	65.17	0	0.00	65.40	11	587	1.87%
2018/06/20	3	64.63	1	64.20	64.60	2	614	0.33%
2018/06/19	0	0.00	10	65.83	65.20	-10	616	-1.62%
2018/06/15	29	65.69	9	65.22	66.00	20	624	3.21%
2018/06/07	0	0.00	2	65.00	66.70	-2	688	-0.29%
2018/06/04	0	0.00	14	64.12	64.70	-14	736	-1.90%
2018/06/01	0	0.00	4	61.68	61.90	-4	727	-0.55%
2018/05/31	0	0.00	23	61.61	61.60	-23	746	-3.08%
2018/05/30	0	0.00	17	61.31	61.50	-17	770	-2.21%
2018/05/29	0	0.00	28	61.64	61.60	-28	807	-3.47%
2018/05/25	0	0.00	5	62.08	62.00	-5	826	-0.60%
2018/05/24	0	0.00	27	62.60	62.70	-27	834	-3.23%
2018/05/23	0	0.00	20	62.79	62.60	-20	848	-2.36%
2018/05/22	0	0.00	9	62.67	62.80	-9	857	-1.05%
2018/05/21	0	0.00	3	62.70	62.70	-3	862	-0.35%
2018/05/15	0	0.00	8	63.11	63.10	-8	887	-0.90%
2018/05/02	0	0.00	3	61.30	61.20	-3	878	-0.34%
2018/04/27	0	0.00	7	59.66	59.80	-7	873	-0.80%
2018/04/24	0	0.00	14	60.76	60.30	-14	873	-1.60%
2018/04/18	12	59.99	0	0.00	60.00	12	863	1.39%
2018/04/10	1	62.30	0	0.00	61.80	1	847	0.12%
2018/03/29	16	64.41	0	0.00	64.50	16	773	2.07%
2018/03/28	1	62.90	0	0.00	63.00	1	758	0.13%
2018/03/23	17	66.32	0	0.00	66.50	17	692	2.45%
2018/03/19	38	65.83	0	0.00	66.00	38	650	5.85%
2018/03/16	31	64.60	0	0.00	64.70	31	628	4.93%
2018/03/15	6	63.80	0	0.00	63.90	6	619	0.97%
2018/03/14	29	63.84	0	0.00	65.20	29	604	4.80%
2018/03/13	18	62.33	0	0.00	64.20	18	567	3.17%
2018/03/12	13	59.93	0	0.00	61.20	13	537	2.42%
2018/03/09	24	60.71	0	0.00	59.50	24	520	4.61%
2018/03/08	15	57.21	0	0.00	57.30	15	464	3.23%
2018/03/07	18	56.94	0	0.00	57.00	18	449	4.01%
2018/03/06	3	56.60	0	0.00	57.00	3	442	0.68%
2018/03/05	0	0.00	23	54.57	55.80	-23	423	-5.44%
2018/03/02	30	54.40	8	53.65	54.00	22	397	5.53%
2018/03/01	16	52.16	0	0.00	52.30	16	352	4.54%
2018/02/26	2	51.30	0	0.00	51.60	2	327	0.61%
2018/02/23	32	51.44	0	0.00	51.60	32	316	10.10%
2018/02/22	9	49.34	0	0.00	49.60	9	302	2.98%
2018/02/21	2	48.60	9	48.53	48.55	-7	294	-2.38%
2018/02/12	0	0.00	19	48.26	48.25	-19	287	-6.62%
2018/02/07	0	0.00	18	48.36	48.15	-18	272	-6.61%
2018/02/06	0	0.00	6	46.22	47.40	-6	246	-2.44%
2018/02/05	18	47.45	0	0.00	47.75	18	235	7.65%
2018/02/02	1	46.90	0	0.00	47.40	1	231	0.43%
2018/01/16	1	45.85	0	0.00	45.65	1	226	0.44%
2018/01/12	0	0.00	1	44.90	45.40	-1	228	-0.44%
2018/01/11	0	0.00	10	44.82	45.10	-10	229	-4.36%
2018/01/10	0	0.00	17	45.31	45.40	-17	229	-7.41%
2018/01/09	0	0.00	10	45.63	45.70	-10	229	-4.36%
2018/01/04	0	0.00	9	45.69	45.70	-9	228	-3.94%