群益期 (6024)-新光-台中券商分點個股進出

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
54.5
漲跌
▲0.1
漲幅
+0.18%
成交量
118張
產業
上市金融類股▲0.42%
200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

群益期 (6024)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/24	2	54.60	10	54.50	54.50	-8	413	-1.93%
2024/04/23	2	54.60	0	0.00	54.60	2	423	0.47%
2024/04/22	17.1	54.50	3	54.30	54.40	14.1	424	3.31%
2024/04/19	23	54.20	3	54.30	54.00	20	420	4.76%
2024/04/18	40.3	54.60	0	55.00	54.70	40.2	415	9.68%
2024/04/17	0.4	54.05	4.1	54.20	54.40	-3.7	412	-0.90%
2024/04/16	1	53.73	0	0.00	54.00	1	414	0.25%
2024/04/15	0	0.00	6	55.23	55.50	-6	405	-1.48%
2024/04/12	1	56.00	2	55.50	55.50	-1	405	-0.24%
2024/04/11	0	0.00	1	55.90	56.00	-1	401	-0.25%
2024/04/10	1.1	55.60	2	55.70	55.70	-0.9	397	-0.23%
2024/04/09	2.2	55.44	1	55.50	55.40	1.2	392	0.31%
2024/04/08	2	55.20	2	54.90	55.20	0	383	0.00%
2024/04/03	0	0.00	1	54.30	54.50	-1	377	-0.26%
2024/04/01	0.4	54.59	0	0.00	54.40	0.4	382	0.09%
2024/03/29	0	0.00	0	54.50	54.50	0	378	0.00%
2024/03/28	1	54.30	1	54.40	54.40	0	376	0.00%
2024/03/26	0.2	53.72	8.1	53.63	53.80	-7.9	373	-2.11%
2024/03/25	1.3	54.22	1.2	54.24	54.00	0.1	371	0.03%
2024/03/22	5.1	54.72	2	54.55	54.60	3.1	368	0.85%
2024/03/21	1	53.70	3	54.03	54.00	-2	365	-0.54%
2024/03/20	1	53.90	0	0.00	53.70	1	361	0.28%
2024/03/19	1	53.60	0	0.00	53.80	1	361	0.28%
2024/03/18	1.3	52.94	0	0.00	53.50	1.3	361	0.37%
2024/03/15	5.1	53.30	0	0.00	53.10	5.1	362	1.41%
2024/03/14	0.2	53.33	1	53.60	53.60	-0.8	360	-0.23%
2024/03/13	6.1	53.21	4	52.55	53.40	2.1	368	0.57%
2024/03/12	1	54.60	0	0.00	55.10	1	335	0.31%
2024/03/11	1.1	54.20	1	54.50	54.10	0.1	331	0.02%
2024/03/08	3.1	54.58	83.1	54.97	54.40	-80	327	-24.43%
2024/03/07	0	0.00	24.2	55.62	56.00	-24.2	311	-7.76%
2024/03/06	0.1	55.57	1	55.60	55.90	-0.9	309	-0.28%
2024/03/05	0.1	55.72	0.3	55.89	55.60	-0.1	313	-0.05%
2024/03/04	5.1	55.39	0	0.00	55.20	5.1	319	1.60%
2024/03/01	5.2	54.66	0	0.00	54.80	5.2	311	1.66%
2024/02/29	2	54.30	4	54.10	54.50	-2	305	-0.65%
2024/02/26	6	51.53	2	51.50	51.60	4	282	1.40%
2024/02/23	1	52.00	12.5	51.90	51.70	-11.5	283	-4.05%
2024/02/22	0.1	52.10	1	52.20	52.10	-0.9	286	-0.31%
2024/02/19	29.3	51.93	3	51.73	52.10	26.3	282	9.29%
2024/02/16	5	50.70	1.1	50.80	50.80	3.9	278	1.40%
2024/02/15	1	50.40	1	50.00	50.20	0	276	0.00%
2024/02/05	0.1	49.85	0	0.00	49.70	0.1	273	0.05%
2024/02/02	0	0.00	1	49.80	49.75	-1	276	-0.36%
2024/01/31	0	0.00	1	49.70	50.00	-1	280	-0.36%
2024/01/25	1	50.40	0	0.00	50.10	1	286	0.35%
2024/01/24	0	0.00	1	50.10	50.30	-1	286	-0.35%
2024/01/18	1	49.25	0	0.00	49.40	1	284	0.35%
2024/01/17	1.1	48.84	41	49.12	48.70	-39.9	283	-14.09%
2024/01/16	0.1	50.10	0	0.00	49.80	0.1	273	0.04%
2024/01/15	0.1	50.10	0	0.00	50.40	0.1	274	0.04%
2024/01/12	1	50.10	0	0.00	50.30	1	278	0.36%
2024/01/11	0	0.00	0	50.30	50.30	0	280	0.00%
2024/01/10	0.1	50.40	0	0.00	50.20	0.1	296	0.03%
2024/01/03	0	50.80	0	0.00	50.40	0	324	0.01%
2023/12/28	0	0.00	1	50.80	50.90	-1	323	-0.31%
2023/12/26	0	0.00	1	50.50	50.60	-1	316	-0.32%
2023/12/22	2	49.78	0	0.00	49.70	2	315	0.63%
2023/12/21	30	49.88	0	49.75	50.00	30	313	9.57%
2023/12/20	1	49.60	1.4	49.77	49.65	-0.4	311	-0.14%
2023/12/18	0	0.00	18	49.75	49.80	-18	310	-5.79%
2023/12/15	2.1	50.50	0.1	50.50	50.30	2.1	305	0.67%
2023/12/14	0.2	52.30	0.3	50.90	50.80	-0.1	301	-0.02%
2023/12/13	0.2	50.50	2.2	50.80	50.30	-2	297	-0.66%
2023/12/12	0.4	50.95	2	51.00	50.80	-1.6	295	-0.55%
2023/12/11	0	0.00	1.2	51.03	51.30	-1.2	291	-0.41%
2023/12/08	2	50.65	9	50.60	50.70	-7	286	-2.44%
2023/12/07	1.3	49.23	0	49.20	49.40	1.3	276	0.46%
2023/12/05	1	49.00	0	0.00	49.00	1	278	0.36%
2023/12/04	3	49.23	1	49.20	49.25	2	288	0.69%
2023/12/01	0	0.00	1	48.75	48.75	-1	284	-0.35%
2023/11/30	2	48.05	0	0.00	48.70	2	283	0.71%
2023/11/29	3	47.60	0	0.00	48.05	3	275	1.09%
2023/11/27	2	47.35	1	47.45	47.25	1	263	0.38%
2023/11/15	0	0.00	0	47.05	46.90	0	270	0.00%
2023/11/09	0	0.00	0.1	47.25	47.25	-0.1	264	-0.05%
2023/11/08	1	47.20	0	0.00	47.20	1	267	0.37%
2023/11/06	1	46.80	1	46.85	47.00	0	263	0.00%
2023/11/02	0	0.00	0.1	46.00	46.05	-0.1	263	-0.04%
2023/11/01	0	0.00	0.1	45.80	45.75	-0.1	271	-0.04%
2023/10/30	0	0.00	1	45.95	45.95	-1	275	-0.36%
2023/10/26	1	45.65	0.4	45.65	45.65	0.6	280	0.20%
2023/10/17	1	47.35	0	0.00	47.45	1	257	0.39%
2023/10/16	0	0.00	1	47.50	47.55	-1	256	-0.39%
2023/10/13	24	47.40	5.6	47.22	47.45	18.4	252	7.30%
2023/10/12	0	0.00	0.1	46.30	46.50	-0.1	240	-0.04%
2023/10/11	0	0.00	27	45.60	45.95	-27	234	-11.51%
2023/10/06	0	0.00	3	45.93	46.00	-3	227	-1.32%
2023/10/05	0.1	45.35	0.5	45.39	45.40	-0.4	223	-0.19%
2023/10/03	0	0.00	0.1	45.20	45.25	-0.1	233	-0.06%
2023/10/02	7	45.29	0	0.00	45.30	7	236	2.96%
2023/09/28	2	45.00	0	0.00	45.15	2	235	0.85%
2023/09/27	0	0.00	1	44.40	44.50	-1	236	-0.42%
2023/09/26	1	44.45	0	0.00	44.45	1	242	0.41%
2023/09/22	26	44.35	0	0.00	44.30	26	246	10.54%
2023/09/21	13	44.66	0.1	44.55	44.50	13	251	5.15%
2023/09/20	1	45.05	0	0.00	44.80	1	252	0.40%
2023/09/19	1	45.20	0	45.45	45.10	1	257	0.37%
2023/09/18	1	45.10	0.2	45.38	45.20	0.8	267	0.28%
2023/09/15	1	45.05	27	45.24	45.10	-26	275	-9.44%
2023/09/14	0	0.00	0.1	45.35	45.45	-0.1	299	-0.03%
2023/09/13	9	45.71	1.1	45.66	45.35	7.9	326	2.42%
2023/09/12	3	45.70	1.1	45.65	45.75	2	335	0.58%
2023/09/11	0	0.00	2	45.25	45.15	-2	340	-0.59%
2023/09/08	16	45.15	0.1	45.15	45.20	16	346	4.60%
2023/09/07	0	0.00	2.1	44.68	45.30	-2.1	352	-0.60%
2023/09/06	0	0.00	1	44.35	44.20	-1	347	-0.29%
2023/09/05	0	0.00	0	44.65	44.55	0	353	0.00%
2023/09/04	0	0.00	9.1	44.52	44.55	-9.1	358	-2.52%
2023/09/01	0	0.00	3	44.40	44.30	-3	367	-0.82%
2023/08/30	12	44.03	0.1	44.25	44.00	11.9	379	3.14%
2023/08/29	0	44.35	6	44.53	44.65	-6	381	-1.57%
2023/08/28	0	0.00	5	44.20	44.25	-5	379	-1.32%
2023/08/24	0	43.95	0	0.00	44.00	0	380	0.00%
2023/08/23	0	0.00	10	42.96	43.50	-10	382	-2.62%
2023/08/21	0.1	43.10	0	0.00	43.10	0.1	385	0.01%
2023/08/18	0.1	43.20	20	43.13	43.15	-20	386	-5.17%
2023/08/16	0	0.00	3	42.93	43.10	-3	384	-0.78%
2023/08/15	0	0.00	37	43.09	43.10	-37	386	-9.57%
2023/08/14	0	43.50	0	0.00	42.90	0	387	0.01%
2023/08/11	0	0.00	10	43.55	43.90	-10	385	-2.59%
2023/08/10	0	0.00	0.4	43.98	43.70	-0.4	387	-0.10%
2023/08/09	0	44.40	0	0.00	44.35	0	389	0.01%
2023/08/08	0	0.00	10	44.68	44.55	-10	393	-2.54%
2023/08/07	31	44.69	0	0.00	44.50	31	396	7.82%
2023/08/04	1	44.00	0	0.00	44.00	1	389	0.26%
2023/07/31	2	44.00	1	43.55	43.50	1	403	0.25%
2023/07/27	1	43.35	0	0.00	43.40	1	404	0.25%
2023/07/25	5	42.50	0	0.00	42.90	5	405	1.23%
2023/07/24	0	0.00	0	42.65	42.55	0	404	0.00%
2023/07/21	0.6	42.70	0	0.00	42.65	0.6	406	0.15%
2023/07/20	0.1	42.75	0	0.00	42.65	0.1	406	0.01%
2023/07/19	0.1	42.85	0	0.00	42.60	0.1	405	0.01%
2023/07/17	9	43.10	0	0.00	43.00	9	407	2.21%
2023/07/14	0.1	42.80	1	42.65	42.70	-0.9	412	-0.22%
2023/07/13	0	0.00	6.2	42.71	42.75	-6.2	414	-1.50%
2023/07/12	1	42.50	0	0.00	42.45	1	412	0.24%
2023/07/11	1.1	42.66	0.2	42.80	42.65	0.9	414	0.22%
2023/07/10	5	42.80	0	0.00	42.75	5	417	1.20%
2023/07/05	0	42.30	0	0.00	42.30	0	425	0.00%
2023/07/04	73	42.31	0	0.00	42.35	73	429	17.00%
2023/06/30	0	41.75	0	0.00	41.55	0	436	0.00%
2023/06/29	0.4	41.80	0	0.00	41.55	0.4	433	0.09%
2023/06/28	0.4	42.06	0	0.00	41.90	0.4	429	0.10%
2023/06/27	0.3	41.90	0	0.00	42.05	0.3	430	0.08%
2023/06/26	0.3	42.20	0	0.00	41.90	0.3	425	0.07%
2023/06/21	3.3	42.24	1	42.20	42.20	2.3	418	0.56%
2023/06/20	1.2	42.25	3	42.28	42.30	-1.8	413	-0.43%
2023/06/19	8	45.00	0	0.00	44.90	8	389	2.06%
2023/06/16	0	0.00	3	45.50	45.40	-3	361	-0.83%
2023/06/15	1	45.90	0.3	45.84	45.40	0.7	351	0.20%
2023/06/14	0	0.00	17.1	45.39	45.50	-17.1	344	-4.95%
2023/06/13	0	0.00	73.1	45.32	45.35	-73.1	346	-21.07%
2023/06/12	1.1	45.91	0	0.00	45.80	1.1	342	0.33%
2023/06/09	0	0.00	1.2	46.18	46.25	-1.2	351	-0.34%
2023/06/08	0	0.00	0.1	46.10	45.85	-0.1	351	-0.03%
2023/06/07	43	46.17	0.2	46.15	46.15	42.8	349	12.24%
2023/06/05	45	45.67	1	45.75	45.60	44	343	12.82%
2023/06/02	2	45.15	0.1	45.05	45.25	1.9	352	0.55%
2023/05/31	0	0.00	1	44.70	44.45	-1	348	-0.29%
2023/05/30	0.2	44.70	0	0.00	44.60	0.2	347	0.04%
2023/05/29	0	0.00	7	44.85	44.90	-7	346	-2.02%
2023/05/17	0	0.00	11	44.00	44.05	-11	336	-3.27%
2023/05/12	0	0.00	0.1	43.35	43.30	-0.1	327	-0.03%
2023/05/11	0	0.00	20.3	43.47	43.45	-20.3	323	-6.27%
2023/05/10	2	44.20	0	0.00	44.15	2	319	0.63%
2023/05/09	0	0.00	31	44.11	44.20	-31	317	-9.77%
2023/05/08	1	44.80	4.2	44.90	44.95	-3.2	306	-1.03%
2023/04/26	1.1	43.25	0	43.20	43.15	1	289	0.35%
2023/04/24	11	43.80	0	0.00	43.50	11	287	3.82%
2023/04/20	0.3	43.35	0	0.00	43.50	0.3	289	0.09%
2023/04/19	1	43.90	26	43.81	43.35	-25	299	-8.35%
2023/04/17	1.1	44.05	32	44.10	44.10	-31	286	-10.82%
2023/04/14	0.2	43.87	0.1	43.70	44.10	0	283	0.00%
2023/04/13	0.3	43.76	0	0.00	43.70	0.3	278	0.10%
2023/04/12	4	44.25	0	0.00	43.95	4	272	1.47%
2023/04/11	53	44.41	2.2	44.14	44.25	50.8	269	18.82%
2023/04/10	0.1	43.36	1	43.20	43.20	-0.9	249	-0.35%
2023/04/07	2	43.60	1.1	43.48	43.45	0.9	246	0.35%
2023/04/06	10.1	43.20	0	0.00	43.60	10.1	239	4.20%
2023/03/31	1	42.35	1	42.45	42.70	0	231	0.00%
2023/03/29	0	0.00	0	42.00	42.05	0	223	0.00%
2023/03/28	0	0.00	4.1	41.85	41.85	-4.1	221	-1.87%
2023/03/27	0	0.00	1	41.90	41.85	-1	217	-0.46%
2023/03/22	1	41.55	16	41.60	41.85	-15	211	-7.11%
2023/03/21	2	41.60	1.3	41.70	41.60	0.7	209	0.35%
2023/03/20	0	0.00	1.5	41.60	41.65	-1.5	209	-0.73%
2023/03/17	20	41.45	1.2	41.29	41.60	18.8	207	9.07%
2023/03/16	2	41.20	2	41.23	40.90	0	204	0.00%
2023/03/15	1	41.60	0	0.00	41.60	1	195	0.51%
2023/03/14	1	41.15	8	41.29	40.95	-7	190	-3.68%
2023/03/13	0	40.00	2	39.60	39.80	-2	174	-1.12%
2023/03/09	1.2	40.72	1	40.65	40.55	0.2	168	0.14%
2023/03/08	0	0.00	3	40.52	40.65	-3	170	-1.76%
2023/03/07	20	40.05	1.3	40.25	40.30	18.7	168	11.09%
2023/03/06	0	0.00	6	39.30	39.25	-6	153	-3.91%
2023/03/03	0.2	39.35	8	39.20	39.20	-7.8	153	-5.07%
2023/03/02	0	39.25	0	0.00	39.35	0	151	0.02%
2023/03/01	5	39.26	2	39.35	39.35	3	151	1.98%
2023/02/22	1	38.85	0	0.00	39.00	1	145	0.69%
2023/02/21	1	38.75	0	0.00	38.90	1	142	0.70%
2023/02/13	0	0.00	2	38.65	38.65	-2	151	-1.32%
2023/02/10	1	38.75	0	0.00	38.70	1	154	0.65%
2023/02/09	0	0.00	1	39.00	38.90	-1	154	-0.65%
2023/02/08	0	0.00	2	38.85	38.90	-2	152	-1.31%
2023/02/07	0.2	38.95	40	38.62	38.65	-39.8	148	-26.79%
2023/02/03	0	0.00	1	38.75	38.75	-1	148	-0.68%
2023/02/02	0	0.00	1	38.85	38.80	-1	145	-0.69%
2023/02/01	0	0.00	41	38.49	38.60	-41	143	-28.48%
2023/01/30	1	38.45	0	0.00	38.30	1	141	0.71%
2023/01/17	0	0.00	3	38.30	38.30	-3	139	-2.16%
2023/01/16	0	0.00	1	38.35	38.30	-1	138	-0.72%
2023/01/11	1	38.70	1.2	38.74	38.65	-0.2	151	-0.13%
2023/01/10	0	0.00	3	38.72	38.60	-3	149	-2.01%
2023/01/09	13	38.14	1	37.70	38.55	12	145	8.24%
2022/12/27	2	37.10	0	0.00	37.10	2	135	1.47%
2022/12/26	1	37.00	0	0.00	37.10	1	136	0.73%
2022/12/20	0	0.00	2	37.15	37.00	-2	140	-1.43%
2022/12/19	0	0.00	0	37.40	37.35	0	142	-0.01%
2022/12/15	0	0.00	3	37.05	37.30	-3	140	-2.14%
2022/12/12	0	36.85	0	0.00	36.80	0	137	0.02%
2022/12/09	2	36.90	0	0.00	36.95	2	137	1.46%
2022/12/08	0.6	37.00	0	0.00	36.80	0.6	138	0.40%
2022/12/07	0	37.25	0	0.00	37.35	0	135	0.00%
2022/12/05	1	37.30	0	0.00	37.35	1	132	0.75%
2022/12/02	0	0.00	0	37.00	37.05	0	132	-0.01%
2022/12/01	0	0.00	0.1	36.78	36.85	-0.1	131	-0.09%
2022/11/30	0	0.00	0.2	36.45	36.45	-0.2	128	-0.12%
2022/11/25	0	0.00	0.4	36.40	36.20	-0.4	121	-0.33%
2022/11/23	0	0.00	0	36.00	36.15	0	116	0.00%
2022/11/22	0	36.05	0	0.00	36.00	0	114	0.02%
2022/11/21	0	0.00	0	36.00	35.95	0	114	-0.01%
2022/11/16	0	0.00	1	35.90	35.80	-1	119	-0.85%
2022/11/14	23	36.10	0	36.15	36.15	23	116	19.70%
2022/11/11	44	35.76	0	0.00	35.80	44	111	39.56%
2022/11/09	37	35.61	0.1	35.70	35.65	36.9	109	33.81%
2022/11/07	1	35.05	0	0.00	35.00	1	102	0.98%
2022/11/03	0.2	35.00	0	0.00	34.90	0.2	101	0.20%
2022/10/28	0.1	34.95	0	0.00	34.85	0.1	104	0.05%
2022/10/26	0.1	34.70	0	0.00	34.55	0.1	105	0.05%
2022/10/24	0	0.00	1	34.30	34.30	-1	104	-0.96%
2022/10/21	0	0.00	1	34.00	34.00	-1	103	-0.96%
2022/10/20	1.1	33.97	0	0.00	33.25	1.1	101	1.10%
2022/10/19	0	34.80	0	0.00	34.75	0	84	0.05%
2022/10/17	0	34.91	0	0.00	34.60	0	82	0.04%
2022/10/13	0.1	34.73	0	0.00	34.50	0.1	82	0.07%
2022/10/12	0	35.30	0	0.00	34.80	0	82	0.00%
2022/10/11	0.1	35.15	0	0.00	35.00	0.1	81	0.06%
2022/10/07	0	34.80	0	0.00	34.80	0	78	0.01%
2022/10/06	0	34.75	0	0.00	34.50	0	78	0.01%
2022/09/30	0	0.00	1	34.15	34.30	-1	84	-1.18%
2022/09/29	0	35.00	0	0.00	34.50	0	84	0.01%
2022/09/28	0	34.42	0	0.00	34.20	0	84	0.06%
2022/09/27	0.4	34.84	0	0.00	34.65	0.4	83	0.45%
2022/09/26	0	35.00	0	0.00	34.80	0	82	0.02%
2022/09/13	0.1	35.75	0	0.00	35.55	0.1	85	0.06%
2022/09/08	1	35.30	0	0.00	35.30	1	85	1.17%
2022/09/07	1	35.45	0	0.00	35.10	1	85	1.20%
2022/09/06	0	35.65	0	0.00	35.50	0	83	0.03%
2022/09/02	0.1	35.80	0.1	37.10	35.70	0	83	0.00%
2022/08/22	0	0.00	1	36.10	36.05	-1	72	-1.38%
2022/08/19	1	35.90	0	0.00	36.15	1	71	1.40%
2022/08/15	0	36.25	0	0.00	36.05	0	71	0.00%
2022/08/11	0	0.00	3	36.05	35.90	-3	73	-4.09%
2022/08/10	1	36.05	0	0.00	36.05	1	73	1.37%
2022/08/08	0.1	35.50	0	0.00	35.70	0.1	73	0.09%
2022/08/04	0	0.00	0	35.45	35.00	0	77	-0.01%
2022/08/02	0	35.38	0	0.00	35.20	0	79	0.03%
2022/07/29	0	0.00	0.1	35.50	35.40	-0.1	86	-0.12%
2022/07/28	0.1	35.25	0	0.00	35.30	0.1	86	0.06%
2022/07/26	0	35.10	0	0.00	34.95	0	91	0.01%
2022/07/25	0	35.00	0	0.00	35.00	0	92	0.01%
2022/07/22	0.1	34.80	0	0.00	34.80	0.1	93	0.05%
2022/07/21	0	34.75	0	0.00	34.75	0	96	0.02%
2022/07/19	0	34.65	5	34.61	34.65	-5	101	-4.92%
2022/07/18	5.2	34.45	0	0.00	34.50	5.2	101	5.09%
2022/07/15	0	34.55	0	0.00	34.45	0	101	0.03%
2022/07/14	0	34.59	0	0.00	34.45	0	101	0.02%
2022/07/13	0.1	34.60	0	0.00	34.55	0.1	101	0.08%
2022/07/11	1.1	34.76	0	0.00	34.80	1.1	99	1.07%
2022/07/08	0	0.00	5	35.92	35.90	-5	98	-5.08%
2022/07/05	0	0.00	0	36.35	36.10	0	99	-0.01%
2022/07/04	1	35.65	0	0.00	35.90	1	100	1.00%
2022/07/01	0	36.25	0	0.00	35.95	0	100	0.01%
2022/06/24	0.1	36.85	0	0.00	36.75	0.1	102	0.10%
2022/06/23	0.1	36.64	0	0.00	36.70	0.1	103	0.11%
2022/06/22	2.2	36.60	0	36.80	36.60	2.2	104	2.12%
2022/06/21	0	0.00	8.4	36.70	36.75	-8.4	104	-8.06%
2022/06/20	0	0.00	0	36.80	36.35	0	104	-0.01%
2022/06/14	0	36.55	0	0.00	36.45	0	118	0.01%
2022/06/08	0	0.00	3.6	36.73	36.55	-3.6	137	-2.60%
2022/06/06	0	0.00	0.3	36.75	36.55	-0.3	144	-0.18%
2022/06/02	0	0.00	5.7	36.46	36.50	-5.7	148	-3.86%
2022/06/01	0	0.00	0.5	36.67	36.40	-0.5	152	-0.35%
2022/05/31	0	0.00	1.8	36.44	36.35	-1.8	154	-1.18%
2022/05/30	0	0.00	1	36.59	36.35	-1	154	-0.65%
2022/05/27	0	0.00	0.5	36.30	36.15	-0.5	154	-0.31%
2022/05/24	0.1	36.10	4.3	36.06	36.00	-4.2	162	-2.59%
2022/05/23	1	35.85	25.7	36.01	36.05	-24.7	162	-15.16%
2022/05/20	0	0.00	19.1	35.92	36.00	-19.1	164	-11.57%
2022/05/19	3	35.52	0.3	36.15	35.60	2.7	164	1.64%
2022/05/18	0	0.00	0.1	36.50	36.10	-0.1	163	-0.06%
2022/05/17	0	36.00	20.5	36.09	36.20	-20.5	164	-12.47%
2022/05/16	0	35.45	5.6	35.53	35.50	-5.6	164	-3.41%
2022/05/13	1.1	35.06	0	0.00	35.15	1.1	164	0.65%
2022/05/12	3	35.05	0	0.00	34.90	3	164	1.83%
2022/05/11	0	35.50	0	0.00	35.35	0	162	0.01%
2022/05/10	5	35.20	0	0.00	35.60	5	163	3.08%
2022/05/09	5.2	35.89	0	0.00	35.70	5.2	163	3.17%
2022/05/06	0.1	36.42	0	0.00	36.25	0.1	159	0.04%
2022/05/05	0	0.00	1.1	36.51	36.50	-1.1	161	-0.68%
2022/05/04	1.1	36.43	0	0.00	36.40	1.1	163	0.70%
2022/04/29	0	0.00	1	36.60	36.65	-1	161	-0.62%
2022/04/28	8.5	36.62	0	36.90	36.65	8.5	164	5.14%
2022/04/27	0.1	36.86	0	0.00	36.65	0.1	164	0.04%
2022/04/25	0.1	36.96	0.4	37.40	36.70	-0.3	164	-0.18%
2022/04/22	0	37.35	0	0.00	37.25	0	163	0.02%
2022/04/21	3	37.30	0	0.00	37.30	3	164	1.82%
2022/04/15	1	37.35	0.5	37.67	37.50	0.5	169	0.28%
2022/04/14	0	0.00	0	37.80	37.55	0	169	-0.01%
2022/04/13	0.1	37.60	4	37.70	37.70	-3.9	172	-2.24%
2022/04/12	4	37.48	1.1	37.47	37.50	2.9	171	1.69%
2022/04/11	0.2	37.70	2.7	37.75	37.55	-2.5	171	-1.45%
2022/04/08	21	37.21	1.4	37.37	37.20	19.6	170	11.52%
2022/04/07	6	37.30	1	37.25	37.30	5	169	2.95%
2022/04/06	2	37.25	9	37.35	37.35	-7	169	-4.12%
2022/04/01	38	37.35	0	0.00	37.30	38	169	22.42%
2022/03/31	1	37.35	0	0.00	37.35	1	170	0.59%
2022/03/29	1	37.30	0	0.00	37.25	1	170	0.59%
2022/03/28	0	0.00	0.3	37.40	37.20	-0.3	170	-0.15%
2022/03/25	0	37.25	0	0.00	37.15	0	170	0.00%
2022/03/24	0	0.00	1	37.40	37.25	-1	169	-0.59%
2022/03/23	0.1	37.30	0	0.00	37.30	0.1	168	0.03%
2022/03/22	0.1	37.20	0	0.00	37.15	0.1	167	0.07%
2022/03/21	6	37.10	1	37.20	37.10	5	166	3.00%
2022/03/18	8	36.81	8	36.84	37.05	0	164	0.03%
2022/03/16	0	37.25	0.1	37.20	37.00	0	153	-0.03%
2022/03/15	1.1	37.40	5	37.27	37.30	-3.9	149	-2.63%
2022/03/14	4	37.96	3	37.88	37.80	1	145	0.69%
2022/03/11	0	0.00	1	38.30	38.30	-1	137	-0.72%
2022/03/09	0	38.45	0	0.00	38.10	0	136	0.00%
2022/03/08	4	38.13	0	0.00	38.10	4	134	2.98%
2022/02/25	1	38.45	0	0.00	38.45	1	137	0.75%
2022/02/24	0.5	38.75	0	0.00	38.40	0.5	136	0.36%
2022/02/23	2	38.80	0	0.00	38.75	2	133	1.49%
2022/02/22	1	38.70	0	0.00	38.75	1	136	0.73%
2022/02/17	0.5	38.75	0	0.00	38.80	0.5	147	0.31%
2022/02/14	0.4	38.75	0	0.00	38.55	0.4	150	0.29%
2022/02/11	0	0.00	1	38.80	38.80	-1	151	-0.66%
2022/02/10	0	0.00	0.5	38.95	38.90	-0.5	152	-0.33%
2022/01/21	4	38.50	0	0.00	38.50	4	142	2.81%
2022/01/19	0.1	38.65	0	0.00	38.65	0.1	138	0.10%
2022/01/18	1	38.70	0	0.00	38.60	1	139	0.72%
2022/01/14	0.1	38.90	0	0.00	38.75	0.1	138	0.06%
2022/01/12	0.1	38.95	0	0.00	38.85	0.1	151	0.07%
2022/01/11	0	0.00	1	38.85	38.80	-1	151	-0.66%
2022/01/10	0.1	38.80	0	0.00	38.75	0.1	151	0.07%
2022/01/07	0	0.00	8	38.70	38.70	-8	152	-5.26%
2022/01/05	0.2	39.06	0	0.00	39.00	0.2	152	0.11%
2021/12/30	0.5	38.99	1	39.00	38.95	-0.5	157	-0.34%
2021/12/28	0.1	38.95	0	0.00	38.90	0.1	156	0.05%
2021/12/27	0	0.00	2	39.00	39.00	-2	156	-1.28%
2021/12/24	0.2	38.90	0	0.00	38.95	0.2	162	0.12%
2021/12/23	0.1	38.95	0	0.00	39.00	0.1	162	0.03%
2021/12/22	0	0.00	2	38.80	38.90	-2	161	-1.24%
2021/12/21	0	0.00	4	38.45	38.55	-4	160	-2.49%
2021/12/20	1	38.45	0	0.00	38.45	1	160	0.62%
2021/12/15	2	38.50	0	0.00	38.60	2	165	1.21%
2021/12/13	3	38.72	0	0.00	38.70	3	168	1.78%
2021/12/07	2	38.50	0	0.00	38.40	2	171	1.17%
2021/12/02	2	38.50	2	38.55	38.50	0	185	0.00%
2021/12/01	2	38.50	0	0.00	38.60	2	186	1.07%
2021/11/30	1	38.25	0	0.00	38.60	1	202	0.49%
2021/11/26	6	38.38	0	0.00	38.30	6	214	2.80%
2021/11/25	5	38.80	0	0.00	38.65	5	210	2.38%
2021/11/23	1	38.90	0	0.00	38.90	1	209	0.48%
2021/11/22	2	38.95	0	0.00	38.95	2	211	0.94%
2021/11/19	0	0.00	0.2	39.10	39.00	-0.2	212	-0.07%
2021/11/18	0	39.10	0	0.00	39.10	0	212	0.01%
2021/11/17	1	39.05	0	0.00	39.05	1	208	0.48%
2021/11/16	3.4	38.52	0	0.00	38.55	3.4	203	1.67%
2021/11/15	2	38.50	0	0.00	38.50	2	205	0.97%
2021/11/11	0.1	38.63	0	0.00	38.55	0.1	204	0.03%
2021/11/10	0	38.70	0	0.00	38.50	0	203	0.01%
2021/11/08	0.1	38.85	0	0.00	38.75	0.1	206	0.05%
2021/11/05	0	0.00	1	38.90	38.85	-1	207	-0.48%
2021/11/03	0	38.90	0	0.00	39.00	0	209	0.01%
2021/10/27	1	38.95	0	0.00	38.75	1	210	0.47%
2021/10/22	2	39.05	0	0.00	39.10	2	213	0.94%
2021/10/21	0	0.00	1	39.05	40.65	-1	209	-0.48%
2021/10/19	0.9	38.38	0	0.00	38.30	0.9	197	0.44%
2021/10/13	1	37.70	0	0.00	37.80	1	201	0.50%
2021/10/12	4.1	37.78	0	0.00	37.90	4.1	199	2.06%
2021/10/08	2	38.00	0	0.00	38.05	2	196	1.02%
2021/10/07	1	38.30	3	38.30	38.25	-2	198	-1.01%
2021/10/06	2	37.95	0	0.00	38.10	2	199	1.01%
2021/10/04	1	38.00	0	0.00	38.00	1	201	0.50%
2021/10/01	5	38.02	5	38.05	37.95	0	201	0.00%
2021/09/29	2	38.25	0	38.50	38.30	2	200	1.00%
2021/09/27	0	0.00	1	38.60	38.60	-1	204	-0.49%
2021/09/24	1	38.40	0	38.55	38.50	1	205	0.48%
2021/09/23	0	0.00	9	38.18	38.25	-9	203	-4.42%
2021/09/22	1	37.95	0	0.00	37.95	1	205	0.49%
2021/09/17	1	38.30	1	38.45	38.30	0	204	0.00%
2021/09/15	1	38.15	0	0.00	38.30	1	205	0.49%
2021/09/13	0	0.00	1	38.15	38.15	-1	207	-0.48%
2021/09/09	0.1	37.95	0	0.00	37.75	0.1	217	0.02%
2021/09/08	6	37.83	0	0.00	37.60	6	217	2.76%
2021/09/03	10.2	38.09	0	0.00	38.05	10.2	211	4.83%
2021/09/02	0.1	38.45	0	0.00	38.30	0.1	200	0.02%
2021/09/01	2	38.80	0	0.00	38.50	2	204	0.98%
2021/08/31	1	38.85	0	0.00	38.85	1	202	0.49%
2021/08/24	0	0.00	3	38.55	38.45	-3	268	-1.12%
2021/08/23	3	38.60	0	0.00	38.55	3	273	1.10%
2021/08/19	0.5	38.82	0	0.00	38.50	0.5	277	0.16%
2021/08/16	1.1	38.99	0	0.00	38.80	1.1	286	0.40%
2021/08/13	2.2	39.11	0	0.00	39.05	2.2	293	0.74%
2021/08/12	0	39.65	0	0.00	39.20	0	292	0.01%
2021/08/11	1.3	39.57	1	39.40	39.60	0.3	292	0.10%
2021/08/04	0	0.00	1	39.90	39.85	-1	364	-0.27%
2021/08/03	3	39.90	0	0.00	39.95	3	381	0.79%
2021/07/29	1	39.70	0	0.00	39.70	1	417	0.24%
2021/07/22	0.4	40.06	0	0.00	40.05	0.4	469	0.08%
2021/07/21	0	0.00	12	39.91	39.90	-12	480	-2.50%
2021/07/20	0.1	39.95	0	0.00	39.85	0.1	503	0.02%
2021/07/19	0	0.00	1	40.15	40.00	-1	515	-0.19%
2021/07/14	0.5	39.95	1	39.80	39.85	-0.5	534	-0.10%
2021/07/13	0.1	40.10	2	40.03	40.00	-1.9	547	-0.35%
2021/07/05	0.2	40.50	0	0.00	40.25	0.2	576	0.03%
2021/07/01	1	40.05	1	40.00	40.05	0	579	0.00%
2021/06/25	0	0.00	1	40.00	40.05	-1	597	-0.17%
2021/06/24	1	39.60	0	0.00	39.70	1	610	0.16%
2021/06/23	1.1	39.65	0	0.00	39.75	1.1	638	0.17%
2021/06/22	0	0.00	5	39.42	39.45	-5	639	-0.78%
2021/06/18	0.2	40.00	0	0.00	39.75	0.2	633	0.02%
2021/06/17	0	0.00	3	39.90	39.95	-3	629	-0.48%
2021/06/16	12	39.94	0	0.00	39.90	12	631	1.90%
2021/06/15	0	0.00	1	39.95	39.90	-1	629	-0.16%
2021/06/11	0.4	40.10	2	40.00	40.00	-1.6	629	-0.25%
2021/06/10	1	39.90	1	40.05	39.90	0	629	0.00%
2021/06/09	7	40.07	0	0.00	40.10	7	624	1.12%
2021/06/08	7.4	40.40	3	40.45	40.35	4.4	617	0.72%
2021/06/07	11	40.75	0	0.00	40.65	11	614	1.79%
2021/06/04	5	43.95	1	44.00	44.00	4	599	0.67%
2021/06/03	4.1	43.98	0.6	44.05	43.95	3.5	576	0.61%
2021/06/02	3	43.92	0	0.00	43.95	3	563	0.53%
2021/06/01	0	0.00	1	43.85	43.80	-1	559	-0.18%
2021/05/31	10.2	43.75	0.1	43.75	43.70	10.1	558	1.81%
2021/05/28	0	0.00	7	43.71	43.65	-7	552	-1.27%
2021/05/27	0	0.00	1	42.90	43.30	-1	550	-0.18%
2021/05/26	0.4	43.06	0.1	43.05	43.05	0.3	550	0.06%
2021/05/25	7	43.19	0.2	43.50	43.10	6.8	549	1.24%
2021/05/24	4.1	43.01	0.2	42.70	43.20	3.9	547	0.71%
2021/05/20	0.3	41.50	0	0.00	41.30	0.3	540	0.05%
2021/05/18	1	41.70	1	41.25	41.75	0	539	0.00%
2021/05/17	2.1	40.35	2	41.40	40.35	0.1	535	0.02%
2021/05/14	0.2	42.05	0	0.00	42.00	0.2	520	0.03%
2021/05/13	1	42.10	0	0.00	41.70	1	514	0.19%
2021/05/12	0	0.00	1	43.25	41.70	-1	501	-0.20%
2021/05/11	0	43.50	0	0.00	43.30	0	469	0.01%
2021/05/10	8	44.37	1	44.10	44.25	7	452	1.55%
2021/05/07	0	0.00	5	43.84	43.95	-5	442	-1.13%
2021/05/06	0	0.00	6	44.25	43.85	-6	433	-1.38%
2021/05/04	2	43.58	0	0.00	42.90	2	414	0.48%
2021/05/03	1.1	43.71	0.9	44.00	43.90	0.2	394	0.04%
2021/04/29	1	44.20	3	44.27	44.25	-2	383	-0.52%
2021/04/27	0.1	44.55	2	44.70	44.65	-1.9	373	-0.51%
2021/04/26	0	0.00	1	44.50	44.60	-1	362	-0.28%
2021/04/23	3	42.82	4	43.15	43.05	-1	342	-0.29%
2021/04/22	1	42.85	0.1	42.95	42.55	0.9	334	0.26%
2021/04/21	0.3	42.75	4	42.45	42.80	-3.7	325	-1.13%
2021/04/19	0	0.00	20	42.00	42.90	-20	323	-6.18%
2021/04/16	0	0.00	2	41.90	41.90	-2	312	-0.64%
2021/04/14	0.6	41.86	7	41.53	41.65	-6.4	320	-1.99%
2021/04/13	0	42.05	0.1	42.10	41.95	-0.1	315	-0.03%
2021/04/12	0.3	41.90	1	41.90	41.90	-0.7	311	-0.23%
2021/04/09	2	41.70	1	41.85	41.85	1	305	0.33%
2021/04/08	0	0.00	0.2	41.75	41.90	-0.2	306	-0.07%
2021/04/07	0.3	41.68	1	41.75	41.70	-0.7	304	-0.23%
2021/04/06	1	41.89	2.7	41.77	41.65	-1.7	305	-0.56%
2021/04/01	0	0.00	0.1	41.70	41.60	-0.1	301	-0.04%
2021/03/31	0	0.00	2	41.55	41.55	-2	297	-0.67%
2021/03/30	0.3	41.70	9.2	41.69	41.70	-9	294	-3.05%
2021/03/29	3	41.50	2	41.40	41.70	1	289	0.35%
2021/03/26	6	40.86	0	0.00	40.95	6	277	2.16%
2021/03/25	1.1	39.00	1	38.95	39.00	0.1	246	0.02%
2021/03/24	0	0.00	8	38.80	38.85	-8	245	-3.26%
2021/03/23	1	38.80	0	0.00	38.70	1	245	0.41%
2021/03/22	1	38.76	0	0.00	38.80	1	246	0.42%
2021/03/19	3	38.60	0	0.00	38.75	3	247	1.23%
2021/03/18	0.2	39.15	0	0.00	38.95	0.2	244	0.09%
2021/03/17	0	39.00	2	38.85	38.90	-2	245	-0.81%
2021/03/16	0.1	38.95	0.1	38.95	38.85	0	248	0.00%
2021/03/15	1	38.86	0	0.00	38.85	1	248	0.41%
2021/03/12	0	38.70	0	0.00	38.80	0	250	0.00%
2021/03/11	2	38.90	5	38.90	38.90	-3	254	-1.18%
2021/03/09	2	38.75	0	0.00	38.80	2	250	0.80%
2021/03/08	0	0.00	5	38.60	38.60	-5	247	-2.02%
2021/03/05	0.1	38.54	0	0.00	38.40	0.1	244	0.03%
2021/03/04	0	0.00	1.4	38.41	38.45	-1.4	242	-0.57%
2021/03/03	0	0.00	0.7	38.30	38.20	-0.7	238	-0.31%
2021/03/02	0	0.00	1	38.25	38.15	-1	236	-0.42%
2021/02/25	2	38.55	0	0.00	38.55	2	233	0.86%
2021/02/24	1	38.30	0	0.00	38.20	1	231	0.43%
2021/02/23	0	38.40	6.3	38.36	38.50	-6.3	230	-2.71%
2021/02/22	3.4	37.97	0	0.00	38.00	3.4	225	1.49%
2021/02/18	1.8	37.90	0.9	38.06	38.00	0.9	220	0.42%
2021/02/17	0.2	37.90	3.1	37.51	37.55	-2.9	218	-1.32%
2021/02/05	0	0.00	3.7	37.34	37.30	-3.7	215	-1.72%
2021/02/04	1	37.20	1	37.25	37.20	0	217	0.00%
2021/02/03	0	0.00	3	37.25	37.25	-3	221	-1.36%
2021/02/02	4.3	37.19	1	37.58	37.25	3.3	222	1.48%
2021/02/01	3	37.15	4	37.14	37.25	-1	224	-0.45%
2021/01/29	0	37.75	0	0.00	37.25	0	224	0.01%
2021/01/22	0	0.00	2	37.80	37.50	-2	218	-0.91%
2021/01/20	5.3	37.76	0	0.00	37.55	5.3	214	2.48%
2021/01/18	1	37.85	0	0.00	37.95	1	207	0.48%
2021/01/15	0.2	38.19	0	0.00	37.95	0.2	201	0.10%
2021/01/11	2	38.75	0	0.00	38.75	2	184	1.08%
2021/01/08	0	0.00	8	39.10	38.90	-8	181	-4.41%
2021/01/07	0	0.00	1	38.30	39.30	-1	171	-0.58%
2021/01/06	0	0.00	1	38.40	38.15	-1	162	-0.61%
2021/01/05	1	38.05	0	0.00	38.20	1	159	0.63%
2020/12/30	0	0.00	1.4	38.49	38.55	-1.4	150	-0.91%
2020/12/29	1.1	38.10	5	38.34	38.25	-3.9	147	-2.67%
2020/12/28	0.1	38.60	0	0.00	38.00	0.1	143	0.09%
2020/12/24	5.1	37.81	0	0.00	37.85	5.1	143	3.58%
2020/12/18	0	0.00	1	38.10	38.10	-1	143	-0.69%
2020/12/16	0.1	38.10	0	38.30	38.05	0.1	144	0.06%
2020/12/11	0.3	38.70	4	38.45	38.45	-3.7	137	-2.73%
2020/12/10	10	38.62	0	0.00	38.70	10	135	7.40%
2020/12/09	0	0.00	2	38.30	38.45	-2	131	-1.53%
2020/12/08	1	38.45	0	0.00	38.25	1	129	0.77%
2020/12/07	4	38.15	0.1	38.20	38.55	3.9	127	3.04%
2020/12/04	0	0.00	4.8	37.86	38.00	-4.8	123	-3.93%
2020/12/02	0	0.00	0	37.90	37.65	0	126	-0.03%
2020/12/01	5	37.65	0	0.00	37.70	5	126	3.95%
2020/11/23	0	0.00	3	37.90	37.80	-3	128	-2.34%
2020/11/20	3	37.80	0	0.00	37.85	3	128	2.33%
2020/11/19	0	0.00	0.8	37.83	37.70	-0.8	131	-0.59%
2020/11/18	0	0.00	1.1	37.85	37.75	-1.1	133	-0.80%
2020/11/17	0	0.00	5.1	37.65	37.70	-5.1	134	-3.81%
2020/11/16	0	0.00	3	37.67	37.65	-3	142	-2.08%
2020/11/12	0	0.00	0.1	38.00	37.45	-0.1	147	-0.07%
2020/11/11	0	0.00	14.7	37.58	37.75	-14.7	147	-9.98%
2020/11/10	0	0.00	12.3	37.05	37.10	-12.3	145	-8.49%
2020/11/09	0	0.00	5	36.90	36.80	-5	147	-3.39%
2020/10/30	1	36.65	0	0.00	36.65	1	169	0.59%
2020/10/29	0	36.70	0	0.00	36.60	0	170	0.01%
2020/10/27	0	0.00	0.1	36.80	36.95	-0.1	175	-0.06%
2020/10/26	1	36.90	0.9	36.80	36.90	0.1	177	0.06%
2020/10/21	9	36.81	0	0.00	36.85	9	191	4.71%
2020/10/19	2	36.65	4	37.01	37.00	-2	200	-1.00%
2020/10/16	2	36.58	0	0.00	36.70	2	205	0.97%
2020/10/14	0.1	37.00	0	0.00	36.70	0.1	221	0.03%
2020/10/12	3	36.75	0	0.00	36.75	3	253	1.19%
2020/10/07	0	0.00	3	37.05	37.05	-3	257	-1.16%
2020/10/06	0	0.00	5	37.05	37.05	-5	261	-1.91%
2020/10/05	7	36.69	0	0.00	36.80	7	270	2.59%
2020/09/30	13	36.72	0	0.00	36.80	13	286	4.53%
2020/09/29	10	36.73	2	36.75	36.75	8	301	2.65%
2020/09/28	3	36.70	0	0.00	36.75	3	309	0.97%
2020/09/24	3	36.68	0	0.00	36.45	3	322	0.93%
2020/09/11	0	0.00	2	37.70	37.85	-2	327	-0.61%
2020/09/10	3	37.80	0	0.00	37.95	3	327	0.92%
2020/09/08	0	0.00	9	38.03	38.05	-9	327	-2.75%
2020/09/04	1	38.05	0	0.00	38.20	1	331	0.30%
2020/08/31	1	38.20	0	0.00	38.20	1	346	0.29%
2020/08/28	0	0.00	1	38.20	38.40	-1	348	-0.29%
2020/08/26	0	0.00	1	38.50	38.50	-1	356	-0.28%
2020/08/20	3	37.80	2	38.15	37.90	1	359	0.28%
2020/08/18	1	38.90	0	0.00	38.95	1	352	0.28%
2020/08/17	2	38.75	0	0.00	38.95	2	352	0.57%
2020/08/14	0	0.00	2	38.75	38.75	-2	354	-0.56%
2020/08/10	2	39.10	2	39.05	39.00	0	354	0.00%
2020/08/07	5	38.65	0	0.00	38.50	5	349	1.43%
2020/08/06	0	0.00	0.3	38.70	38.65	-0.3	349	-0.07%
2020/08/03	4	37.45	0	0.00	37.35	4	349	1.15%
2020/07/28	2	37.58	0	0.00	37.30	2	356	0.56%
2020/07/27	0	0.00	3	38.00	37.85	-3	359	-0.84%
2020/07/24	8	38.15	1	38.75	38.00	7	360	1.94%
2020/07/23	0	0.00	0.1	38.90	38.80	-0.1	357	-0.03%
2020/07/22	2	39.40	1	39.10	39.20	1	360	0.28%
2020/07/21	4	38.76	0	0.00	38.80	4	357	1.12%
2020/07/20	3	38.27	3	38.35	38.45	0	346	0.00%
2020/07/15	0	0.00	2	37.88	37.85	-2	331	-0.60%
2020/07/14	2	37.90	10	37.88	37.90	-8	333	-2.40%
2020/07/13	3	37.95	0	0.00	37.95	3	336	0.89%
2020/07/10	5	38.20	0	0.00	38.00	5	344	1.45%
2020/07/09	1	38.45	0	0.00	38.35	1	344	0.29%
2020/07/08	2	40.10	0	0.00	40.10	2	337	0.59%
2020/07/07	4	40.14	6	40.09	40.05	-2	335	-0.60%
2020/07/06	0	0.00	9	40.17	40.25	-9	340	-2.64%
2020/07/03	1	39.90	9	39.79	39.95	-8	346	-2.31%
2020/07/01	5	39.11	0	0.00	39.20	5	351	1.42%
2020/06/30	0.2	39.30	0	0.00	39.00	0.2	350	0.07%
2020/06/24	0	0.00	4	39.20	39.10	-4	365	-1.09%
2020/06/15	5	38.24	0	0.00	38.25	5	429	1.17%
2020/06/12	5	38.35	1	38.20	38.50	4	434	0.92%
2020/06/11	1	38.70	0	0.00	38.70	1	439	0.23%
2020/06/09	5	39.73	0	0.00	39.80	5	460	1.09%
2020/06/08	1	39.80	1	39.70	39.70	0	470	0.00%
2020/06/05	1	40.00	1	40.20	40.20	0	470	0.00%
2020/06/04	6	39.78	0	0.00	39.85	6	472	1.27%
2020/06/03	9	39.85	0	0.00	39.95	9	477	1.89%
2020/05/29	2	38.60	0	0.00	38.60	2	485	0.41%
2020/05/25	2	38.28	2	38.40	38.60	0	513	0.00%
2020/05/22	3	38.57	0	0.00	38.50	3	513	0.58%
2020/05/21	0	0.00	8	38.83	38.90	-8	514	-1.56%
2020/05/20	1	38.50	1	38.60	38.60	0	512	0.00%
2020/05/14	5	38.10	0	0.00	38.00	5	510	0.98%
2020/05/13	0	0.00	1	38.45	38.50	-1	505	-0.20%
2020/05/12	0	0.00	2	38.60	38.45	-2	502	-0.40%
2020/05/11	2	38.85	0	0.00	38.85	2	500	0.40%
2020/05/07	1	38.00	0	0.00	38.05	1	494	0.20%
2020/05/06	0	0.00	1	38.40	38.20	-1	488	-0.20%
2020/05/04	1	38.30	0	0.00	38.50	1	486	0.21%
2020/04/30	0	0.00	5	39.00	39.40	-5	480	-1.04%
2020/04/29	0	0.00	1	38.25	38.35	-1	473	-0.21%
2020/04/28	0	0.00	2	37.95	37.90	-2	469	-0.43%
2020/04/27	1	37.30	0	0.00	37.60	1	471	0.21%
2020/04/24	0	0.00	1	37.00	36.80	-1	466	-0.21%
2020/04/23	1	36.45	1	36.60	36.65	0	464	0.00%
2020/04/22	2	36.00	0	0.00	36.40	2	462	0.43%
2020/04/21	10	36.21	16	36.40	36.05	-6	458	-1.31%
2020/04/20	0	0.00	1	37.45	37.35	-1	444	-0.22%
2020/04/17	3	37.72	11	37.86	37.55	-8	442	-1.81%
2020/04/16	10	37.50	3	37.45	37.35	7	437	1.60%
2020/04/15	0	0.00	2.6	37.53	37.80	-2.6	431	-0.59%
2020/04/14	3	36.72	4	37.03	37.00	-1	421	-0.24%
2020/04/13	1	36.20	6	36.35	36.20	-5	411	-1.21%
2020/04/10	3	36.65	13	36.36	37.10	-10	402	-2.48%
2020/04/09	0	0.00	1	35.80	35.75	-1	390	-0.25%
2020/04/08	1	35.05	6	34.68	35.20	-5	378	-1.32%
2020/04/07	0	0.00	2	34.35	34.40	-2	363	-0.55%
2020/04/06	2	34.08	1	34.20	34.25	1	355	0.28%
2020/04/01	10	34.35	1	34.25	34.35	9	348	2.58%
2020/03/31	2	34.35	5	34.53	34.35	-3	345	-0.87%
2020/03/27	0	0.00	1	35.20	34.90	-1	327	-0.31%
2020/03/25	1	35.75	2	35.70	35.40	-1	313	-0.32%
2020/03/24	2	35.05	1	35.10	35.00	1	306	0.33%
2020/03/23	1	33.90	7	33.99	33.90	-6	303	-1.98%
2020/03/20	0	0.00	3	34.68	34.65	-3	296	-1.01%
2020/03/19	25.4	32.31	34	32.09	31.95	-8.6	286	-3.00%
2020/03/18	1	34.50	2	34.50	34.40	-1	260	-0.38%
2020/03/17	14	34.84	1	34.80	35.00	13	253	5.13%
2020/03/16	4	35.88	9.2	36.34	35.40	-5.2	244	-2.11%
2020/03/13	4.2	36.04	6	36.72	36.95	-1.8	230	-0.78%
2020/03/12	2	39.03	7	39.32	38.60	-5	221	-2.26%
2020/03/11	10	40.94	0	0.00	40.85	10	205	4.85%
2020/03/10	2	41.08	2	41.28	41.90	0	200	0.00%
2020/03/09	2	41.58	2	42.20	41.55	0	196	0.00%
2020/03/06	0	0.00	1	42.90	42.70	-1	190	-0.52%
2020/03/05	0	0.00	2	42.90	42.90	-2	192	-1.04%
2020/03/04	6	43.03	0	0.00	43.10	6	197	3.03%
2020/03/03	9	44.22	23.2	44.40	44.75	-14.2	181	-7.80%
2020/03/02	3	43.25	4	43.20	43.70	-1	167	-0.60%
2020/02/27	3	43.72	1	43.55	43.30	2	157	1.27%
2020/02/26	1.2	43.04	0	0.00	43.70	1.2	152	0.78%
2020/02/25	3	42.70	0	0.00	42.95	3	145	2.06%
2020/02/20	3	43.55	0.5	43.75	43.60	2.5	141	1.74%
2020/02/19	0	0.00	1.1	43.41	43.45	-1.1	141	-0.75%
2020/02/18	0	0.00	0.1	43.45	43.10	-0.1	143	-0.10%
2020/02/13	0	0.00	1	42.90	42.85	-1	142	-0.70%
2020/02/12	1	42.50	0	0.00	42.65	1	143	0.70%
2020/02/11	0.2	42.85	0	0.00	42.40	0.2	146	0.14%
2020/02/07	0	0.00	3	42.45	42.45	-3	152	-1.96%
2020/02/06	0	0.00	2	42.40	42.75	-2	155	-1.28%
2020/02/04	0.5	42.70	0	0.00	42.50	0.5	160	0.29%
2020/02/03	2	42.08	0	0.00	42.10	2	159	1.25%
2020/01/31	8	42.65	1	42.65	42.70	7	156	4.46%
2020/01/30	0	0.00	5	42.65	42.55	-5	155	-3.21%
2020/01/20	0	0.00	7	43.41	43.45	-7	151	-4.64%
2020/01/15	0.2	43.35	0	0.00	43.25	0.2	154	0.12%
2020/01/08	0	0.00	5	42.75	42.75	-5	162	-3.08%
2020/01/03	5	43.36	0	0.00	43.35	5	161	3.09%
2019/12/30	2	43.20	0	0.00	43.15	2	163	1.22%
2019/12/24	6	42.96	0	0.00	42.95	6	163	3.67%
2019/12/18	5	43.10	3	43.10	43.10	2	164	1.21%
2019/12/11	4	42.76	0	0.00	42.90	4	162	2.47%
2019/12/10	6	42.73	0.1	43.05	42.75	5.9	162	3.64%
2019/12/09	3	42.32	2	42.60	42.75	1	161	0.62%
2019/12/05	1	42.85	0	0.00	42.80	1	157	0.64%
2019/12/03	2	42.85	7	43.00	42.95	-5	154	-3.23%
2019/12/02	0	0.00	5	42.85	42.90	-5	153	-3.26%
2019/11/29	0	0.00	28	43.50	43.35	-28	151	-18.44%
2019/11/27	3	43.75	0	0.00	43.80	3	143	2.09%
2019/11/25	0	0.00	3	44.15	44.15	-3	144	-2.08%
2019/11/22	0	0.00	1.1	44.10	44.05	-1.1	144	-0.76%
2019/11/21	0	0.00	2	44.00	44.15	-2	145	-1.37%
2019/11/20	0	0.00	0.2	44.15	44.15	-0.2	145	-0.14%
2019/11/19	0	0.00	2	44.05	44.15	-2	147	-1.36%
2019/11/18	2	44.25	0	0.00	44.25	2	147	1.36%
2019/11/15	0	0.00	3	44.35	44.40	-3	146	-2.05%
2019/11/11	1	43.55	1	43.90	43.50	0	145	0.00%
2019/11/07	0	0.00	1	43.75	43.85	-1	142	-0.70%
2019/11/06	2	43.28	11	43.53	43.55	-9	139	-6.47%
2019/11/05	0	0.00	1	43.05	43.10	-1	135	-0.74%
2019/11/04	7	42.96	0	0.00	42.95	7	133	5.23%
2019/10/28	1	42.90	0	0.00	42.85	1	143	0.69%
2019/10/22	4	43.00	0	0.00	42.95	4	146	2.72%
2019/10/18	2	42.50	0	0.00	42.70	2	152	1.31%
2019/10/08	1	43.00	0	0.00	43.00	1	163	0.61%
2019/10/02	0.2	43.60	0	0.00	43.45	0.2	192	0.08%
2019/10/01	12	43.48	0	0.00	43.45	12	194	6.18%
2019/09/27	20	43.64	0	0.00	43.50	20	196	10.18%
2019/09/26	52	43.49	1	43.55	43.60	51	196	25.92%
2019/09/23	0	0.00	82	43.77	43.80	-82	203	-40.29%
2019/09/12	3	43.95	0	0.00	43.95	3	280	1.07%
2019/09/09	0	0.00	3	44.20	44.25	-3	301	-1.00%
2019/09/06	1	44.00	0	0.00	43.95	1	303	0.33%
2019/09/05	1	43.90	0	0.00	43.95	1	309	0.32%
2019/09/04	0	0.00	2	44.15	44.05	-2	312	-0.64%
2019/09/03	0	0.00	5	44.50	44.15	-5	315	-1.59%
2019/09/02	0	0.00	10	43.93	43.95	-10	322	-3.10%
2019/08/27	0	0.00	1	42.80	42.85	-1	330	-0.30%
2019/08/26	1	42.65	1	42.70	42.60	0	333	0.00%
2019/08/23	1	43.10	2	43.05	42.95	-1	332	-0.30%
2019/08/19	0	0.00	1	43.00	43.00	-1	335	-0.30%
2019/08/12	1	43.25	0	0.00	43.45	1	338	0.30%
2019/08/06	1	42.00	6	41.90	42.65	-5	342	-1.46%
2019/08/05	3	42.95	0	0.00	42.70	3	344	0.87%
2019/08/02	3	43.20	0	0.00	43.15	3	352	0.85%
2019/07/29	0	0.00	1	43.75	43.80	-1	352	-0.28%
2019/07/24	0	0.00	1	43.60	43.50	-1	349	-0.29%
2019/07/23	1	43.40	0	0.00	43.35	1	350	0.29%
2019/07/22	5	43.55	0	0.00	43.50	5	351	1.42%
2019/07/19	10	43.39	0	0.00	43.55	10	347	2.88%
2019/07/18	1	43.40	0	0.00	43.35	1	341	0.29%
2019/07/17	1	43.05	1	43.35	43.65	0	341	0.00%
2019/07/16	2	43.15	0	0.00	43.15	2	340	0.59%
2019/07/15	1	43.00	1	43.05	43.00	0	339	0.00%
2019/07/11	3	43.48	5	43.56	43.45	-2	333	-0.60%
2019/07/10	4	44.10	0	0.00	44.05	4	325	1.23%
2019/07/09	5	44.86	1	44.95	44.55	4	319	1.25%
2019/07/08	0	0.00	2	45.10	45.20	-2	310	-0.64%
2019/07/03	0.1	45.35	1	45.20	45.25	-0.9	321	-0.27%
2019/07/02	1	45.25	25	45.31	45.35	-24	332	-7.22%
2019/06/28	2	44.95	1	45.00	44.90	1	337	0.30%
2019/06/25	6	45.03	0	0.00	45.00	6	354	1.69%
2019/06/24	15	44.75	53	45.04	45.10	-38	348	-10.90%
2019/06/21	23.1	47.84	3.1	47.90	47.80	20	320	6.24%
2019/06/20	25	47.75	2	47.78	47.75	23	297	7.72%
2019/06/19	7.1	47.80	0	0.00	47.85	7.1	286	2.48%
2019/06/18	0	0.00	1	47.90	47.85	-1	277	-0.36%
2019/06/14	1	48.00	1	48.05	47.95	0	270	0.00%
2019/06/13	1	47.90	0	0.00	48.10	1	270	0.37%
2019/06/12	0	0.00	10	47.93	47.95	-10	268	-3.73%
2019/06/11	1	47.70	10	47.78	47.75	-9	270	-3.33%
2019/06/10	3	47.73	26	47.70	47.60	-23	269	-8.54%
2019/06/06	0.1	48.05	8	47.91	47.80	-7.9	261	-3.03%
2019/06/05	1	47.55	49	47.80	47.80	-48	261	-18.37%
2019/06/04	0	0.00	26	47.72	47.55	-26	266	-9.75%
2019/06/03	0	47.30	10	47.10	47.10	-10	264	-3.78%
2019/05/31	0	0.00	1	47.45	47.20	-1	266	-0.38%
2019/05/30	0	0.00	25	47.21	47.15	-25	264	-9.44%
2019/05/29	1	47.20	0	0.00	47.30	1	264	0.38%
2019/05/28	1	47.40	6	47.50	47.45	-5	265	-1.89%
2019/05/27	3	47.43	31	47.03	47.50	-28	265	-10.55%
2019/05/24	3	46.50	0	0.00	46.80	3	263	1.14%
2019/05/23	0	0.00	2	46.30	46.30	-2	262	-0.76%
2019/05/22	0	0.00	44	46.48	46.50	-44	263	-16.68%
2019/05/21	0	0.00	56	46.01	46.50	-56	264	-21.15%
2019/05/20	0	0.00	19	45.62	45.70	-19	264	-7.20%
2019/05/17	1	45.60	51	45.72	45.70	-50	267	-18.71%
2019/05/16	1	45.70	0	0.00	45.80	1	275	0.36%
2019/05/15	4	45.85	131	45.85	45.80	-127	279	-45.40%	大賣/鉅額交易
2019/05/14	4	45.45	31	45.67	45.70	-27	278	-9.70%
2019/05/13	1	45.80	2	45.55	45.55	-1	277	-0.36%
2019/05/10	27	46.00	18	46.80	46.00	9	275	3.27%
2019/05/09	3	46.93	0	0.00	46.90	3	265	1.13%
2019/05/08	1	47.30	6	47.47	47.40	-5	260	-1.92%
2019/05/07	1	47.60	5	47.63	47.65	-4	256	-1.56%
2019/05/03	4	47.90	0	0.00	47.95	4	257	1.55%
2019/05/02	0	0.00	15	48.00	48.05	-15	257	-5.82%
2019/04/30	1	47.80	1	47.80	47.80	0	259	0.00%
2019/04/29	1	47.30	4	47.28	47.55	-3	261	-1.15%
2019/04/26	5	47.31	0	0.00	47.40	5	266	1.88%
2019/04/25	1	47.40	0	0.00	47.45	1	271	0.37%
2019/04/24	3	47.50	0	0.00	47.55	3	272	1.10%
2019/04/23	0	0.00	1	47.60	47.45	-1	272	-0.37%
2019/04/22	0	0.00	2	47.55	47.60	-2	272	-0.74%
2019/04/18	3	47.32	0	0.00	47.20	3	274	1.09%
2019/04/16	3	47.72	0	0.00	47.75	3	289	1.04%
2019/04/15	1	47.80	0	0.00	47.95	1	289	0.35%
2019/04/12	0	0.00	3	47.90	47.85	-3	289	-1.04%
2019/04/11	1	48.10	0	0.00	48.05	1	302	0.33%
2019/04/09	8	48.14	1	48.05	48.10	7	302	2.31%
2019/04/08	0	0.00	4	48.59	48.55	-4	297	-1.35%
2019/04/03	0	0.00	5	47.15	47.75	-5	289	-1.73%
2019/04/02	0	0.00	3	46.98	46.95	-3	290	-1.03%
2019/04/01	1	46.90	6	46.99	46.90	-5	291	-1.71%
2019/03/29	0	0.00	22	47.03	47.05	-22	289	-7.61%
2019/03/28	7	47.05	87.7	46.92	47.15	-80.7	303	-26.58%
2019/03/25	1	45.95	42	46.03	46.00	-41	309	-13.27%
2019/03/22	0	0.00	15	46.31	46.45	-15	307	-4.87%
2019/03/21	0	0.00	5	46.21	46.35	-5	306	-1.63%
2019/03/20	1	45.80	0	0.00	46.00	1	306	0.33%
2019/03/19	1	45.65	0	0.00	45.65	1	306	0.33%
2019/03/18	0	0.00	1	45.65	45.65	-1	309	-0.32%
2019/03/15	1	44.75	0	0.00	44.95	1	307	0.33%
2019/03/14	3	44.93	1.3	45.15	45.00	1.7	306	0.57%
2019/03/13	4	45.18	1.1	45.40	45.20	2.9	304	0.97%
2019/03/12	3	45.53	2	45.85	45.45	1	303	0.33%
2019/03/11	5	45.23	1	45.40	45.40	4	307	1.30%
2019/03/08	6	45.70	2	45.60	45.60	4	310	1.29%
2019/03/07	0	0.00	16	46.65	46.60	-16	303	-5.27%
2019/03/06	1	46.80	1	46.90	46.60	0	303	0.00%
2019/03/05	0	0.00	1	46.65	46.85	-1	301	-0.33%
2019/03/04	1.3	46.83	0	0.00	46.95	1.3	300	0.43%
2019/02/27	3	46.50	2	46.75	46.65	1	300	0.33%
2019/02/25	3	46.83	1	46.85	46.95	2	299	0.66%
2019/02/22	1	46.50	0	0.00	46.40	1	298	0.34%
2019/02/21	2	46.60	0	0.00	46.40	2	298	0.67%
2019/02/20	6	46.60	5	46.60	46.60	1	298	0.34%
2019/02/19	2	46.20	0	0.00	46.20	2	296	0.67%
2019/02/18	5	46.02	2	46.25	46.25	3	296	1.01%
2019/02/15	51	46.75	0	0.00	46.50	51	292	17.43%
2019/02/14	1	47.95	52	48.05	48.05	-51	282	-18.05%
2019/02/13	0	0.00	10	48.00	48.20	-10	277	-3.60%
2019/02/12	0	0.00	2	48.15	48.15	-2	277	-0.72%
2019/02/11	0	0.00	5.1	47.91	48.20	-5.1	280	-1.83%
2019/01/30	6	47.65	0	0.00	47.65	6	298	2.01%
2019/01/29	5	47.41	0	0.00	47.50	5	297	1.68%
2019/01/28	0	0.00	5	48.08	47.65	-5	297	-1.68%
2019/01/25	1	47.45	0	0.00	47.80	1	300	0.33%
2019/01/24	0	0.00	9	47.90	47.90	-9	300	-2.99%
2019/01/23	4	47.43	0	0.00	47.85	4	302	1.32%
2019/01/22	7	47.39	0	0.00	47.55	7	303	2.31%
2019/01/21	10	48.00	7	48.10	48.05	3	303	0.99%
2019/01/18	37	47.67	14	47.52	48.00	23	303	7.57%
2019/01/17	24	46.73	1	46.70	47.00	23	303	7.58%
2019/01/16	0	0.00	30	45.91	45.80	-30	299	-10.02%
2019/01/15	0	0.00	2	46.13	46.20	-2	302	-0.66%
2019/01/14	1	46.20	2	46.00	46.10	-1	303	-0.33%
2019/01/11	1.1	46.29	0	0.00	46.25	1.1	312	0.36%
2019/01/09	8	45.87	4	45.70	46.60	4	316	1.27%
2019/01/08	1	46.15	8	45.85	46.20	-7	310	-2.26%
2019/01/07	9	47.21	0	0.00	47.15	9	305	2.95%
2019/01/03	6	47.52	0	0.00	47.30	6	351	1.71%
2019/01/02	2.2	45.85	10	45.84	45.85	-7.8	352	-2.21%
2018/12/28	14	44.96	1	45.10	45.15	13	377	3.44%
2018/12/27	0	0.00	1	44.50	44.65	-1	381	-0.26%
2018/12/26	1	44.70	12	44.38	44.65	-11	379	-2.90%
2018/12/25	7	44.74	6	44.40	44.60	1	375	0.27%
2018/12/24	6	45.33	9	45.28	45.50	-3	368	-0.82%
2018/12/22	3	45.28	8	45.51	45.60	-5	364	-1.37%
2018/12/21	27	45.64	15	45.61	45.65	12	364	3.30%
2018/12/20	31.7	43.49	26	44.06	44.00	5.7	348	1.63%
2018/12/19	1	43.10	0	0.00	42.95	1	336	0.30%
2018/12/18	0	0.00	10	42.23	42.10	-10	331	-3.02%
2018/12/13	2	42.05	14.4	42.26	42.25	-12.4	333	-3.73%
2018/12/12	11	41.89	0.3	42.05	41.80	10.7	330	3.23%
2018/12/11	5	41.20	2	41.40	41.40	3	330	0.91%
2018/12/10	6	41.75	0	0.00	41.80	6	327	1.83%
2018/12/07	2.2	41.91	0	0.00	42.00	2.2	328	0.66%
2018/12/06	0.2	41.60	0	0.00	41.35	0.2	327	0.07%
2018/12/05	1	42.20	0	0.00	42.20	1	325	0.31%
2018/12/04	2	42.65	0.7	42.90	42.70	1.3	326	0.41%
2018/12/03	4	43.15	4	43.40	43.40	0	323	0.00%
2018/11/30	10	42.20	1	42.30	42.20	9	318	2.82%
2018/11/29	3	42.35	0	0.00	41.85	3	319	0.94%
2018/11/28	2	42.10	0	0.00	42.05	2	318	0.63%
2018/11/27	0	0.00	1	41.80	41.60	-1	319	-0.31%
2018/11/23	1	41.20	0	0.00	41.20	1	322	0.31%
2018/11/21	1	41.60	3	41.67	41.85	-2	334	-0.60%
2018/11/20	2	42.15	0	0.00	42.20	2	336	0.59%
2018/11/15	0.1	42.20	0	0.00	41.55	0.1	342	0.03%
2018/11/14	2.3	40.80	0	0.00	41.00	2.3	343	0.67%
2018/11/12	2.3	41.16	1	41.50	41.00	1.3	346	0.38%
2018/11/09	5.2	40.83	3	40.85	41.05	2.2	349	0.63%
2018/11/08	11.1	41.01	1	41.10	41.00	10.1	351	2.86%
2018/11/07	11	40.37	10	39.94	40.65	1	352	0.29%
2018/11/06	0.3	42.30	10	41.89	41.80	-9.7	339	-2.86%
2018/11/05	0	0.00	9	42.30	42.10	-9	342	-2.63%
2018/11/02	0.1	42.60	8	42.14	42.45	-7.9	342	-2.30%
2018/11/01	2	41.48	9	41.63	42.00	-7	342	-2.04%
2018/10/31	3	41.35	15	41.26	41.40	-12	361	-3.32%
2018/10/30	4	40.89	3	41.22	41.10	1	360	0.28%
2018/10/29	2	41.03	2	40.80	41.25	0	365	0.00%
2018/10/26	1	41.70	0	0.00	40.70	1	370	0.27%
2018/10/25	1	41.00	8	41.09	41.35	-7	368	-1.90%
2018/10/24	1.5	42.38	1	42.25	42.25	0.5	363	0.14%
2018/10/23	7	42.96	0	0.00	42.75	7	363	1.92%
2018/10/22	1	43.25	2	43.85	44.15	-1	359	-0.28%
2018/10/19	1	42.00	1	42.50	44.50	0	359	0.00%
2018/10/18	3	42.77	0	0.00	42.90	3	353	0.85%
2018/10/17	6	43.66	2	43.80	43.65	4	350	1.14%
2018/10/16	4.6	44.15	1	43.95	43.95	3.6	350	1.03%
2018/10/15	1.1	44.47	1	43.75	44.70	0.1	349	0.03%
2018/10/12	6.2	42.52	0.5	44.15	44.00	5.7	343	1.66%
2018/10/11	15	40.11	708	40.30	41.00	-693	332	-208.19%	大賣/鉅額交易
2018/10/09	2.1	43.86	168	44.34	43.90	-165.9	296	-55.88%	大賣/鉅額交易
2018/10/08	11	46.88	142	46.42	46.00	-131	283	-46.28%	大賣/鉅額交易
2018/10/05	8	49.64	0	0.00	49.90	8	254	3.15%
2018/10/04	0.5	51.00	0	0.00	50.50	0.5	248	0.20%
2018/10/02	0	0.00	1	50.70	50.90	-1	256	-0.39%
2018/09/28	2	50.50	0	0.00	50.90	2	289	0.69%
2018/09/27	8	51.13	0	0.00	50.80	8	297	2.68%
2018/09/26	12	51.33	3	51.50	51.30	9	296	3.03%
2018/09/25	3.8	51.27	0	0.00	51.20	3.8	298	1.27%
2018/09/21	7	51.77	0	0.00	51.60	7	296	2.36%
2018/09/20	3	52.40	0	0.00	52.10	3	296	1.01%
2018/09/19	2	52.70	2	52.90	52.80	0	300	0.00%
2018/09/17	68	53.30	42.1	53.30	53.00	25.9	305	8.49%
2018/09/14	7.2	53.17	6	53.17	53.40	1.2	306	0.39%
2018/09/13	40	52.94	40	52.98	53.20	0	307	0.00%
2018/09/12	25	52.30	5	52.50	52.70	20	307	6.50%
2018/09/11	9	52.09	1.3	52.58	52.50	7.7	314	2.45%
2018/09/10	15	52.93	0.9	52.50	52.20	14.1	318	4.43%
2018/09/07	6	53.68	3	53.00	53.60	3	335	0.89%
2018/09/06	5	54.08	3	54.30	54.10	2	356	0.56%
2018/09/05	5	53.80	1.2	54.06	54.10	3.8	374	1.01%
2018/09/04	1	53.90	0.3	54.00	53.90	0.7	386	0.18%
2018/09/03	1	53.60	2.3	54.18	53.70	-1.3	392	-0.32%
2018/08/31	0	0.00	1	54.60	54.60	-1	402	-0.25%
2018/08/30	2	54.00	0	0.00	54.00	2	416	0.48%
2018/08/29	2	53.60	2	54.35	54.70	0	436	0.00%
2018/08/28	2	53.70	3.9	53.12	54.00	-1.9	439	-0.43%
2018/08/27	0.1	52.00	1	51.80	51.90	-0.9	447	-0.21%
2018/08/24	1	50.80	0	0.00	50.60	1	447	0.22%
2018/08/23	1	51.00	0	0.00	51.30	1	446	0.22%
2018/08/22	1	51.80	0	0.00	51.90	1	452	0.22%
2018/08/21	0	0.00	0.3	52.50	52.10	-0.3	455	-0.07%
2018/08/20	5	52.26	0	0.00	52.30	5	455	1.10%
2018/08/17	1	52.60	0	0.00	52.70	1	458	0.22%
2018/08/14	3	52.73	0.2	53.40	52.70	2.8	460	0.61%
2018/08/13	5	53.38	0.7	53.60	53.30	4.3	457	0.93%
2018/08/10	2	54.00	7.9	54.23	53.90	-5.9	458	-1.29%
2018/08/09	1	54.20	0	0.00	54.20	1	457	0.22%
2018/08/08	2	53.90	6	53.95	54.00	-4	461	-0.86%
2018/08/07	22	53.40	6	53.77	53.70	16	468	3.42%
2018/08/02	2	60.20	0.5	61.00	60.20	1.5	458	0.33%
2018/07/31	2	60.60	0.1	60.90	60.70	1.9	452	0.41%
2018/07/30	3	60.47	2	60.70	60.70	1	457	0.22%
2018/07/27	0	0.00	0.4	61.20	61.00	-0.4	459	-0.09%
2018/07/26	0	0.00	5.2	60.36	61.10	-5.2	460	-1.13%
2018/07/25	5	59.76	3	60.20	59.80	2	461	0.43%
2018/07/24	0	0.00	0.8	60.00	59.80	-0.8	463	-0.17%
2018/07/23	5	59.42	0	0.00	59.10	5	463	1.08%
2018/07/19	0	0.00	1	60.60	60.60	-1	465	-0.21%
2018/07/18	0	0.00	2	60.40	60.60	-2	474	-0.42%
2018/07/16	1	60.70	0	0.00	60.40	1	482	0.21%
2018/07/13	5.1	61.10	3	61.07	61.30	2.1	483	0.43%
2018/07/12	0	0.00	16	61.01	61.00	-16	487	-3.28%
2018/07/09	2	59.55	0	0.00	59.60	2	502	0.40%
2018/07/06	6.1	58.10	24	57.93	60.30	-17.9	501	-3.57%
2018/07/05	8.1	62.12	1	63.80	61.40	7.1	477	1.48%
2018/07/04	3	63.17	1	63.40	63.40	2	479	0.42%
2018/07/03	5	63.62	1	63.60	63.60	4	489	0.82%
2018/07/02	4	63.85	0	0.00	64.00	4	497	0.80%
2018/06/29	6	63.43	2	63.20	64.10	4	518	0.77%
2018/06/28	2	62.90	8	63.25	63.40	-6	525	-1.14%
2018/06/26	5	64.16	1	64.20	64.00	4	543	0.74%
2018/06/25	0	0.00	2	65.10	65.00	-2	555	-0.36%
2018/06/22	0	0.00	1	65.30	65.40	-1	587	-0.17%
2018/06/20	9	64.34	0.1	65.00	64.60	8.9	614	1.45%
2018/06/19	1	65.10	0	0.00	65.20	1	616	0.16%
2018/06/15	4	65.40	6	65.60	66.00	-2	624	-0.32%
2018/06/14	3	67.70	1	67.80	67.80	2	624	0.32%
2018/06/13	9	67.97	3	68.23	68.00	6	623	0.96%
2018/06/12	3.1	67.26	5	67.00	67.90	-1.9	614	-0.31%
2018/06/11	5	66.64	1	66.70	67.00	4	617	0.65%
2018/06/08	7	66.24	2	66.50	66.60	5	652	0.77%
2018/06/07	3	65.60	8	66.20	66.70	-5	688	-0.73%
2018/06/06	18	64.85	4	65.05	65.00	14	691	2.03%
2018/06/05	0	0.00	2	64.35	64.30	-2	726	-0.28%
2018/06/04	5.3	63.85	13	64.22	64.70	-7.7	736	-1.04%
2018/06/01	6	61.70	2	61.70	61.90	4	727	0.55%
2018/05/31	1.3	61.80	0	0.00	61.60	1.3	746	0.17%
2018/05/30	4	61.18	2	61.20	61.50	2	770	0.26%
2018/05/29	0	0.00	2	61.70	61.60	-2	807	-0.25%
2018/05/25	17	62.37	19	62.11	62.00	-2	826	-0.24%
2018/05/24	2	62.60	13.6	63.19	62.70	-11.6	834	-1.39%
2018/05/23	1	62.90	0	0.00	62.60	1	848	0.12%
2018/05/22	1	62.60	0	0.00	62.80	1	857	0.12%
2018/05/21	3	62.93	3	62.93	62.70	0	862	0.00%
2018/05/18	19	62.46	6	62.88	63.00	13	865	1.50%
2018/05/16	1	62.50	2	63.10	63.20	-1	867	-0.12%
2018/05/15	2	63.25	3	63.30	63.10	-1	887	-0.11%
2018/05/14	27	61.23	11	61.83	63.20	16	891	1.80%
2018/05/10	0	0.00	2	61.30	61.20	-2	889	-0.22%
2018/05/09	0	0.00	0.2	61.20	60.90	-0.2	888	-0.03%
2018/05/08	3	60.83	1	61.10	61.00	2	886	0.23%
2018/05/07	0.1	61.60	2	61.55	61.20	-1.9	885	-0.21%
2018/05/04	0	0.00	1	59.70	60.40	-1	882	-0.11%
2018/05/03	2	60.35	0	0.00	60.20	2	879	0.23%
2018/05/02	2	61.20	1	61.60	61.20	1	878	0.11%
2018/04/30	5	60.74	36	61.09	61.60	-31	877	-3.53%
2018/04/27	0	0.00	0.2	60.00	59.80	-0.2	873	-0.02%
2018/04/26	24	59.54	13	59.41	59.50	11	876	1.26%
2018/04/25	6	59.73	2	59.85	59.90	4	875	0.46%
2018/04/24	4	60.48	0	0.00	60.30	4	873	0.46%
2018/04/23	6.1	62.13	14	62.17	61.90	-7.9	873	-0.90%
2018/04/19	1.1	60.31	12	60.77	60.20	-10.9	864	-1.26%
2018/04/18	23	59.80	8	60.00	60.00	15	863	1.74%
2018/04/17	2	60.00	1	59.80	59.20	1	862	0.12%
2018/04/16	2	60.50	2	60.80	60.50	0	852	0.00%
2018/04/13	3	61.47	2	61.40	61.60	1	848	0.12%
2018/04/10	4.1	61.51	0	0.00	61.80	4.1	847	0.48%
2018/04/09	3	62.03	4	62.90	61.50	-1	836	-0.12%
2018/04/03	1	62.10	8	62.15	62.50	-7	824	-0.85%
2018/04/02	12	61.53	0	0.00	61.60	12	812	1.48%
2018/03/31	7	63.43	0	0.00	63.10	7	792	0.88%
2018/03/30	15	64.36	1	63.90	63.90	14	783	1.79%
2018/03/29	1	64.10	2	63.75	64.50	-1	773	-0.13%
2018/03/28	12	62.76	31	62.91	63.00	-19	758	-2.51%
2018/03/27	13	64.91	21	64.32	63.80	-8	742	-1.08%
2018/03/26	37	65.64	2.1	66.04	65.70	34.9	709	4.93%
2018/03/23	12.3	65.30	18	65.53	66.50	-5.7	692	-0.82%
2018/03/22	10	67.85	22	67.75	66.30	-12	679	-1.77%
2018/03/21	22	66.99	3	67.27	66.80	19	671	2.83%
2018/03/20	60.1	67.39	6	67.57	67.50	54.1	664	8.14%
2018/03/19	31	65.54	0	0.00	66.00	31	650	4.77%
2018/03/16	35	63.92	2.2	64.70	64.70	32.8	628	5.22%
2018/03/15	11	64.15	2	65.00	63.90	9	619	1.45%
2018/03/14	32	64.96	5	64.42	65.20	27	604	4.47%
2018/03/13	45	63.81	5	63.80	64.20	40	567	7.05%
2018/03/12	16.1	60.06	9	60.34	61.20	7.1	537	1.32%
2018/03/09	58	59.94	2	60.25	59.50	56	520	10.76%
2018/03/08	21	57.05	6	57.25	57.30	15	464	3.23%
2018/03/07	59	56.84	3	56.93	57.00	56	449	12.46%
2018/03/06	24	56.09	2	55.65	57.00	22	442	4.97%
2018/03/05	103	54.86	0	0.00	55.80	103	423	24.34%	大買/鉅額交易
2018/03/02	119	54.15	12	53.70	54.00	107	397	26.91%	大買/鉅額交易
2018/03/01	68.2	52.25	0	0.00	52.30	68.2	352	19.36%
2018/02/27	7	51.19	0	0.00	51.30	7	332	2.10%
2018/02/26	13	52.06	0	0.00	51.60	13	327	3.97%
2018/02/23	10	50.77	14	51.44	51.60	-4	316	-1.26%
2018/02/22	4	49.34	0	0.00	49.60	4	302	1.32%
2018/02/12	1	48.20	0	0.00	48.25	1	287	0.35%
2018/02/09	0	0.00	0.2	48.05	48.10	-0.2	280	-0.08%
2018/02/08	0	0.00	3	48.40	48.30	-3	275	-1.09%
2018/02/07	19	48.73	6	48.42	48.15	13	272	4.78%
2018/02/06	4.2	46.67	1	46.35	47.40	3.2	246	1.28%
2018/02/05	4	47.30	2	47.18	47.75	2	235	0.85%
2018/02/02	2	47.50	7	47.19	47.40	-5	231	-2.16%
2018/01/31	0	0.00	1	46.20	46.35	-1	222	-0.45%
2018/01/30	1	46.75	2	46.80	46.50	-1	230	-0.43%
2018/01/25	1	46.50	0	0.00	46.55	1	235	0.43%
2018/01/19	1.3	46.40	0	0.00	46.50	1.3	237	0.55%
2018/01/18	0.3	46.60	3	46.50	46.60	-2.7	235	-1.14%
2018/01/17	9	46.50	0	0.00	46.60	9	234	3.84%
2018/01/15	3	45.80	0	0.00	45.75	3	226	1.32%
2018/01/11	0.1	45.45	0	0.00	45.10	0.1	229	0.06%
2018/01/10	3	45.40	0	0.00	45.40	3	229	1.31%
2018/01/09	2	45.85	0	0.00	45.70	2	229	0.87%
2018/01/08	2	45.23	0	0.00	45.60	2	229	0.87%
2018/01/04	3	45.67	0	0.00	45.70	3	228	1.31%
2018/01/03	2	45.53	2	45.73	45.70	0	231	0.00%