兆利 (3548)-元大券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
213.5
漲跌
▼6.0
漲幅
-2.73%
成交量
3,398張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

兆利 (3548)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	118	218.41	106.1	220.49	213.50	11.9	9,174	0.13%	大買/大賣/
2024/05/02	64	217.86	54.2	218.33	219.50	9.8	9,381	0.10%
2024/04/30	90.7	223.23	90.5	223.45	222.50	0.2	9,466	0.00%
2024/04/29	107.8	220.36	108.5	220.32	218.00	-0.7	9,458	-0.01%	大買/大賣/
2024/04/26	110.8	218.56	119.2	219.31	214.50	-8.4	9,576	-0.09%	大買/大賣/
2024/04/25	215	212.93	311	213.41	215.00	-96	9,653	-0.99%	大買/大賣/
2024/04/24	100.9	228.40	131.8	229.04	228.50	-30.8	9,676	-0.32%	大賣/
2024/04/23	76	223.14	83.9	223.14	219.50	-7.9	9,710	-0.08%
2024/04/22	239.8	224.37	237.2	224.99	218.50	2.6	9,816	0.03%	大買/大賣/
2024/04/19	59	238.90	56.8	239.55	234.50	2.2	9,831	0.02%
2024/04/18	171.4	255.54	37.2	253.64	250.00	134.2	9,956	1.35%	大買/鉅額交易
2024/04/17	42.2	248.68	45	249.61	246.00	-2.8	10,145	-0.03%
2024/04/16	57.3	243.98	53.2	245.06	239.00	4	10,290	0.04%
2024/04/15	48.1	262.66	39.3	264.39	258.00	8.8	10,401	0.09%
2024/04/12	124.9	274.81	147.5	274.70	276.00	-22.6	10,439	-0.22%	大買/大賣/
2024/04/11	205.5	272.72	205.5	273.21	270.50	0	10,477	0.00%	大買/大賣/
2024/04/10	337.3	275.51	377	275.14	274.00	-39.7	10,525	-0.38%	大買/大賣/
2024/04/09	396.8	268.35	504.5	268.46	269.00	-107.7	10,509	-1.02%	大買/大賣/鉅額交易
2024/04/08	579.5	285.95	690.5	284.59	277.50	-111	10,490	-1.06%	大買/大賣/鉅額交易
2024/04/03	552.7	268.46	504.3	268.07	277.00	48.4	10,490	0.46%	大買/大賣/
2024/04/02	464.7	270.19	585.8	270.51	263.00	-121.1	10,497	-1.15%	大買/大賣/鉅額交易
2024/04/01	769.5	291.43	837.1	291.96	287.00	-67.6	10,496	-0.64%	大買/大賣/
2024/03/29	1,029.4	276.89	855	276.30	286.50	174.5	10,351	1.69%	大買/大賣/鉅額交易
2024/03/28	493.7	259.51	493.5	258.94	260.50	0.2	10,196	0.00%	大買/大賣/
2024/03/27	274.3	253.51	278.1	254.39	252.00	-3.9	10,139	-0.04%	大買/大賣/
2024/03/26	235.3	248.43	230.4	248.49	251.00	4.9	10,149	0.05%	大買/大賣/
2024/03/25	202.6	257.00	202.2	258.21	254.50	0.4	10,310	0.00%	大買/大賣/
2024/03/22	114.3	263.76	254	267.22	262.00	-139.7	10,396	-1.34%	大買/大賣/鉅額交易
2024/03/21	62.3	275.15	63.2	274.55	272.50	-0.9	10,421	-0.01%
2024/03/20	153.1	276.19	170.6	277.14	272.00	-17.5	10,374	-0.17%	大買/大賣/
2024/03/19	390.6	289.84	303.3	290.87	282.00	87.3	10,312	0.85%	大買/大賣/
2024/03/18	227.5	282.83	217.6	283.38	287.00	9.9	10,252	0.10%	大買/大賣/
2024/03/15	516.3	283.91	517.9	283.72	282.50	-1.5	10,155	-0.02%	大買/大賣/
2024/03/14	499.5	278.28	495.7	279.60	271.00	3.7	9,968	0.04%	大買/大賣/
2024/03/13	367.4	289.52	370.3	290.45	287.50	-2.8	9,824	-0.03%	大買/大賣/
2024/03/12	552.4	291.33	533.8	292.37	288.00	18.5	9,656	0.19%	大買/大賣/
2024/03/11	627.8	273.62	547.4	273.00	286.00	80.4	9,464	0.85%	大買/大賣/
2024/03/08	1,887.1	282.65	1,898	283.89	260.00	-10.9	9,262	-0.12%	大買/大賣/
2024/03/07	1,162.8	280.23	1,179	280.57	287.50	-16.2	8,784	-0.18%	大買/大賣/
2024/03/06	126.6	260.29	172.5	260.21	261.50	-45.9	8,526	-0.54%	大買/大賣/
2024/03/05	396.7	262.05	497.8	263.38	261.00	-101.2	8,602	-1.18%	大買/大賣/鉅額交易
2024/03/04	932.5	272.99	869.7	275.07	257.50	62.8	8,689	0.72%	大買/大賣/
2024/03/01	499.1	259.70	476.1	260.04	262.50	23	8,655	0.27%	大買/大賣/
2024/02/29	203.8	248.23	208.5	248.59	250.00	-4.7	8,589	-0.05%	大買/大賣/
2024/02/27	198.5	239.57	400.6	239.59	239.50	-202.2	8,729	-2.32%	大買/大賣/鉅額交易
2024/02/26	36.4	236.96	51	236.86	235.00	-14.6	8,811	-0.17%
2024/02/23	78	240.22	66.6	241.42	236.00	11.4	8,915	0.13%
2024/02/22	370.4	251.21	519.5	251.17	240.50	-149	9,081	-1.64%	大買/大賣/鉅額交易
2024/02/21	201.5	245.40	389.1	245.28	252.50	-187.6	9,136	-2.05%	大買/大賣/鉅額交易
2024/02/20	361	241.28	779.9	241.91	236.50	-418.9	9,228	-4.54%	大買/大賣/鉅額交易
2024/02/19	636.3	239.79	379.5	242.02	235.00	256.8	9,327	2.75%	大買/大賣/鉅額交易
2024/02/16	310.6	258.16	243.2	258.83	257.00	67.4	9,405	0.72%	大買/大賣/
2024/02/15	1,251.9	269.53	1,149.8	269.63	265.50	102.1	9,548	1.07%	大買/大賣/鉅額交易
2024/02/05	1,142.1	253.58	1,101.2	253.83	266.50	40.9	9,398	0.44%	大買/大賣/
2024/02/02	702.7	244.17	693.2	244.44	242.50	9.5	9,360	0.10%	大買/大賣/
2024/02/01	821.2	237.15	823.5	237.55	231.00	-2.3	9,311	-0.02%	大買/大賣/
2024/01/31	786.1	226.23	756.6	226.56	233.50	29.5	9,176	0.32%	大買/大賣/
2024/01/30	395.9	215.67	385.1	215.45	217.00	10.9	9,213	0.12%	大買/大賣/
2024/01/29	110.2	206.44	99.1	206.34	207.50	11.1	9,204	0.12%	大買/
2024/01/26	181.6	210.69	199.8	210.98	203.50	-18.2	9,259	-0.20%	大買/大賣/
2024/01/25	821.2	216.49	732.5	216.50	211.50	88.8	9,458	0.94%	大買/大賣/
2024/01/24	324.2	205.88	222.8	205.34	208.00	101.4	9,435	1.07%	大買/大賣/鉅額交易
2024/01/23	101.8	197.40	155.7	197.58	195.50	-53.9	9,555	-0.56%	大買/大賣/
2024/01/22	365.7	193.86	423.5	193.17	195.00	-57.8	9,543	-0.61%	大買/大賣/
2024/01/19	200.7	206.91	247.3	206.22	202.00	-46.7	9,453	-0.49%	大買/大賣/
2024/01/18	260.4	210.87	273.9	211.22	211.00	-13.5	9,369	-0.14%	大買/大賣/
2024/01/17	230.7	219.46	134.1	219.31	218.50	96.7	9,333	1.04%	大買/大賣/
2024/01/16	299.2	218.09	304.1	217.68	219.00	-4.9	9,396	-0.05%	大買/大賣/
2024/01/15	202.9	215.09	146.6	215.62	213.00	56.3	9,350	0.60%	大買/大賣/
2024/01/12	426.1	215.64	330.4	215.18	217.00	95.6	9,344	1.02%	大買/大賣/
2024/01/11	860.1	208.89	687.4	208.83	212.50	172.7	9,293	1.86%	大買/大賣/鉅額交易
2024/01/10	575.8	196.39	509.3	196.56	198.50	66.5	9,377	0.71%	大買/大賣/
2024/01/09	465.8	183.24	608.6	183.67	185.00	-142.8	9,299	-1.54%	大買/大賣/鉅額交易
2024/01/08	220.2	196.18	225.5	196.68	191.00	-5.3	9,216	-0.06%	大買/大賣/
2024/01/05	156.8	193.90	156.6	193.92	192.00	0.2	9,264	0.00%	大買/大賣/
2024/01/04	482.2	193.35	350.4	193.17	189.50	131.8	9,224	1.43%	大買/大賣/鉅額交易
2024/01/03	217.4	191.11	202.3	192.13	187.50	15.1	9,197	0.16%	大買/大賣/
2024/01/02	332.5	183.56	329.4	183.74	190.00	3.1	9,164	0.03%	大買/大賣/
2023/12/29	793	190.37	863.1	191.50	189.50	-70.1	9,163	-0.77%	大買/大賣/
2023/12/28	376.2	211.05	432.9	211.12	207.50	-56.7	9,082	-0.62%	大買/大賣/
2023/12/27	475.6	207.68	392.4	207.83	206.50	83.2	9,110	0.91%	大買/大賣/
2023/12/26	151.6	201.24	153.3	201.53	202.50	-1.7	9,111	-0.02%	大買/大賣/
2023/12/25	140.1	197.25	328.3	196.96	195.50	-188.2	9,222	-2.04%	大買/大賣/鉅額交易
2023/12/22	147.5	204.37	147	205.66	202.00	0.5	9,306	0.01%	大買/大賣/
2023/12/21	209.5	210.35	193.2	211.37	203.00	16.2	9,416	0.17%	大買/大賣/
2023/12/20	716.6	214.17	703.3	215.39	211.50	13.3	9,545	0.14%	大買/大賣/
2023/12/19	995	207.81	437.4	205.82	215.00	557.7	9,471	5.89%	大買/大賣/鉅額交易
2023/12/18	276.2	199.68	248.9	200.26	195.50	27.3	9,334	0.29%	大買/大賣/
2023/12/15	0	0.00	33	194.94	193.00	-33	9,260	-0.36%
2023/12/14	0	0.00	15.3	198.90	199.00	-15.3	9,266	-0.17%
2023/12/13	36	204.42	30	200.83	199.50	6	9,259	0.07%
2023/12/11	7	223.58	0	0.00	222.00	7	9,222	0.08%
2023/12/08	10	231.00	0	226.90	225.50	10	9,293	0.11%
2023/12/07	0.1	236.00	4	231.38	231.00	-3.9	9,290	-0.04%
2023/12/06	0	0.00	1	229.00	232.50	-1	9,318	-0.01%
2023/12/05	0	0.00	22	231.41	235.00	-22	9,347	-0.24%
2023/12/04	1	232.50	6	231.75	231.00	-5	9,559	-0.05%
2023/12/01	227	240.82	228.5	241.29	243.00	-1.4	9,910	-0.01%	大買/大賣/
2023/11/30	415	245.23	446.3	246.18	241.50	-31.3	9,936	-0.31%	大買/大賣/
2023/11/29	940.6	246.39	1,056.3	246.35	247.50	-115.7	9,989	-1.16%	大買/大賣/鉅額交易
2023/11/28	757.2	235.77	808	236.43	245.00	-50.7	9,920	-0.51%	大買/大賣/
2023/11/27	398.1	226.05	548.7	226.45	223.00	-150.6	9,783	-1.54%	大買/大賣/鉅額交易
2023/11/24	769.1	220.95	779.6	221.52	225.00	-10.5	9,696	-0.11%	大買/大賣/
2023/11/22	451.2	213.91	371.1	213.76	214.00	80.1	9,454	0.85%	大買/大賣/
2023/11/21	614.8	216.50	684.8	216.06	211.50	-70	9,348	-0.75%	大買/大賣/
2023/11/20	603.6	205.70	583.7	206.29	218.50	19.9	9,140	0.22%	大買/大賣/
2023/11/17	628.3	197.93	621	198.41	199.00	7.3	8,938	0.08%	大買/大賣/
2023/11/16	688.8	193.72	708.1	194.16	198.00	-19.3	8,753	-0.22%	大買/大賣/
2023/11/15	618.9	193.85	641.2	194.74	189.00	-22.3	8,541	-0.26%	大買/大賣/
2023/11/14	774.1	189.84	762.2	190.08	194.50	12	8,432	0.14%	大買/大賣/
2023/11/13	636.7	182.33	468.8	182.60	183.00	167.9	8,315	2.02%	大買/大賣/鉅額交易
2023/11/10	984.3	182.87	1,041.2	182.87	179.00	-56.9	8,248	-0.69%	大買/大賣/
2023/11/09	771.5	180.85	982.9	179.93	177.50	-211.4	7,945	-2.66%	大買/大賣/鉅額交易
2023/11/08	653.9	175.14	568.9	176.04	177.50	84.9	7,710	1.10%	大買/大賣/
2023/11/07	1,130	175.64	1,077.3	176.15	180.00	52.7	7,528	0.70%	大買/大賣/
2023/11/06	516	166.79	517.3	167.43	173.50	-1.3	7,234	-0.02%	大買/大賣/
2023/11/03	380	159.43	292.6	159.88	158.00	87.4	7,132	1.23%	大買/大賣/
2023/11/02	898	156.07	830.7	156.61	160.50	67.3	7,001	0.96%	大買/大賣/
2023/11/01	620.1	146.65	621.6	146.77	151.00	-1.5	6,700	-0.02%	大買/大賣/
2023/10/31	683.1	148.87	805.6	149.43	148.50	-122.5	6,464	-1.89%	大買/大賣/鉅額交易
2023/10/30	154	140.92	159	140.79	140.50	-5	6,224	-0.08%	大買/大賣/
2023/10/27	220	143.04	245.4	144.06	139.50	-25.4	6,176	-0.41%	大買/大賣/
2023/10/26	75	148.94	81	149.10	146.00	-6	6,096	-0.10%
2023/10/25	113	151.12	115	150.79	151.50	-2	6,047	-0.03%	大買/大賣/
2023/10/24	320	147.07	334	147.42	152.00	-14	5,977	-0.23%	大買/大賣/
2023/10/23	243	146.17	217	146.24	145.50	26	5,831	0.45%	大買/大賣/
2023/10/20	214	140.78	231	140.78	141.50	-17	5,737	-0.30%	大買/大賣/
2023/10/19	337.3	144.39	319.8	145.01	142.00	17.5	5,671	0.31%	大買/大賣/
2023/10/18	1,352	151.82	1,177	150.46	147.50	175	5,533	3.16%	大買/大賣/鉅額交易
2023/10/17	301	146.72	262	147.59	152.50	39	5,209	0.75%	大買/大賣/
2023/10/16	236	139.51	249	139.78	139.00	-13	5,086	-0.26%	大買/大賣/
2023/10/13	293	137.49	290.6	137.96	136.00	2.4	5,005	0.05%	大買/大賣/
2023/10/12	126	137.06	129	137.39	138.50	-3	4,867	-0.06%	大買/大賣/
2023/10/11	208	136.83	200.7	137.39	133.00	7.3	4,802	0.15%	大買/大賣/
2023/10/06	181	140.81	193.4	140.23	140.00	-12.4	4,701	-0.26%	大買/大賣/
2023/10/05	271	143.46	298.4	143.84	140.00	-27.4	4,625	-0.59%	大買/大賣/
2023/10/04	234	142.90	235.3	143.25	144.00	-1.3	4,496	-0.03%	大買/大賣/
2023/10/03	565	145.99	474.4	146.55	148.00	90.6	4,396	2.06%	大買/大賣/
2023/10/02	500	140.00	503	140.35	146.00	-3	4,202	-0.07%	大買/大賣/
2023/09/28	508.5	135.07	549.4	135.47	133.00	-40.9	4,027	-1.02%	大買/大賣/
2023/09/27	598	133.11	508.7	133.51	137.50	89.3	3,837	2.33%	大買/大賣/
2023/09/26	413	134.68	419.2	134.55	127.50	-6.2	3,661	-0.17%	大買/大賣/
2023/09/25	599	133.90	650	134.19	137.00	-51	3,471	-1.47%	大買/大賣/
2023/09/22	639	128.17	584	128.03	133.50	55	3,238	1.70%	大買/大賣/
2023/09/21	0	0.00	18	119.50	127.50	-18	3,052	-0.59%
2023/09/20	8	130.63	21.3	125.17	125.00	-13.3	3,007	-0.44%
2023/09/19	21.3	142.44	0	0.00	137.50	21.3	2,970	0.72%
2023/09/18	59	141.75	0	0.00	138.00	59	2,952	2.00%
2023/09/15	250	140.91	13	139.50	141.00	237	2,928	8.09%	大買/鉅額交易
2023/09/13	38	124.86	21	128.57	131.50	17	2,872	0.59%
2023/09/12	9	120.00	44	120.02	120.00	-35	2,811	-1.24%
2023/09/11	0	0.00	12	118.00	121.50	-12	2,826	-0.42%
2023/09/08	0	0.00	21	119.71	118.50	-21	2,837	-0.74%
2023/09/07	566	123.27	591.6	123.70	123.50	-25.6	2,797	-0.92%	大買/大賣/
2023/09/06	1,391.1	121.43	1,293.1	121.79	122.50	98	2,573	3.81%	大買/大賣/
2023/09/05	353	111.63	371	112.20	118.00	-18	2,178	-0.83%	大買/大賣/
2023/09/04	520	103.89	479.3	103.94	107.50	40.7	2,067	1.97%	大買/大賣/
2023/09/01	284	99.93	304	98.80	104.00	-20	1,843	-1.09%	大買/大賣/
2023/08/31	340	94.06	204	93.46	94.80	136	1,661	8.18%	大買/大賣/鉅額交易
2023/08/30	183	90.04	83.1	90.31	91.00	99.9	1,537	6.50%	大買/
2023/08/29	67	87.60	86	87.84	86.00	-19	1,463	-1.30%
2023/08/28	451	90.69	446.7	91.25	86.20	4.3	1,421	0.30%	大買/大賣/
2023/08/25	83	89.26	38	89.20	90.20	45	1,263	3.56%
2023/08/24	38	86.95	43	86.90	87.60	-5	1,222	-0.41%
2023/08/23	49	88.10	62	87.90	87.30	-13	1,187	-1.10%
2023/08/22	92	90.86	89	90.96	87.30	3	1,162	0.26%
2023/08/21	34	88.96	30	89.11	90.10	4	1,120	0.36%
2023/08/18	286	91.84	314	92.07	90.00	-28	1,098	-2.55%	大買/大賣/
2023/08/17	358	88.66	426	88.24	90.00	-68	968	-7.02%	大買/大賣/
2023/08/16	149	83.32	142	83.78	87.30	7	822	0.85%	大買/大賣/
2023/08/15	20	79.10	20	79.27	79.40	0	733	0.00%
2023/08/14	5	76.96	11	76.84	77.40	-6	732	-0.82%
2023/08/11	27	78.44	29	78.61	78.20	-2	742	-0.27%
2023/08/10	23	77.12	29	77.22	78.50	-6	763	-0.79%
2023/08/09	70	77.75	80.9	78.06	78.30	-10.9	831	-1.31%
2023/08/08	2	72.15	4	71.78	72.30	-2	854	-0.23%
2023/08/07	1	71.40	1	71.20	71.30	0	882	0.00%
2023/08/04	61	69.37	1	67.30	69.80	60	892	6.72%
2023/08/02	5	66.10	5.3	67.02	67.40	-0.3	896	-0.04%
2023/07/31	5	69.48	6	69.00	68.60	-1	911	-0.11%
2023/07/28	1	70.10	4.1	69.90	69.80	-3.1	909	-0.34%
2023/07/27	37	69.41	2	69.10	70.10	35	909	3.85%
2023/07/26	0	0.00	0.3	70.00	69.60	-0.3	912	-0.03%
2023/07/25	3	69.50	3	69.37	68.90	0	915	0.00%
2023/07/24	26	69.24	40.3	69.70	67.80	-14.3	924	-1.55%
2023/07/21	42	74.20	5	73.76	74.40	37	897	4.12%
2023/07/20	11	75.59	1	75.40	74.70	10	922	1.08%
2023/07/19	13	74.54	16	74.55	74.20	-3	964	-0.31%
2023/07/18	11	75.01	5	75.00	75.00	6	989	0.61%
2023/07/17	1	76.10	14	75.81	76.20	-13	989	-1.31%
2023/07/14	0	0.00	1	76.90	76.50	-1	990	-0.10%
2023/07/13	10	77.42	37	77.53	77.30	-27	988	-2.73%
2023/07/12	5	77.92	17	77.86	77.60	-12	990	-1.21%
2023/07/11	5	78.18	10	78.16	78.40	-5	988	-0.51%
2023/07/10	25	77.78	27	77.93	78.00	-2	982	-0.20%
2023/07/07	5	74.22	5.4	74.04	75.10	-0.4	970	-0.04%
2023/07/06	6	74.67	14	74.97	74.90	-8	966	-0.83%
2023/07/05	7	76.73	2	75.90	76.00	5	961	0.52%
2023/07/04	13	76.53	5	75.98	76.50	8	958	0.83%
2023/07/03	17	76.31	0	0.00	76.20	17	956	1.78%
2023/06/30	4	75.83	5	75.60	75.40	-1	950	-0.11%
2023/06/29	10	76.67	4	76.13	76.60	6	944	0.64%
2023/06/28	18	75.98	6	75.95	75.00	12	940	1.28%
2023/06/27	2	75.20	0	0.00	74.90	2	937	0.21%
2023/06/26	15	76.71	3	75.87	76.20	12	934	1.28%
2023/06/21	4	77.63	5	78.22	77.00	-1	934	-0.11%
2023/06/20	6	77.02	9	78.18	77.50	-3	929	-0.32%
2023/06/19	3	79.77	5	79.92	79.20	-2	923	-0.22%
2023/06/16	7	79.99	17	79.66	79.60	-10	914	-1.09%
2023/06/15	30	78.60	118	78.52	80.30	-88	893	-9.85%	大賣/
2023/06/14	131	77.62	20	77.81	78.90	111	850	13.05%	大買/鉅額交易
2023/06/09	1	73.90	2	73.80	74.10	-1	792	-0.13%
2023/06/08	17	75.09	24	74.96	73.50	-7	788	-0.89%
2023/06/07	0	0.00	37	71.85	71.80	-37	769	-4.81%
2023/06/06	0	0.00	9	71.82	71.60	-9	769	-1.17%
2023/06/05	7	73.11	0	0.00	72.80	7	771	0.91%
2023/06/02	8	73.24	0	0.00	72.20	8	771	1.04%
2023/06/01	8	73.18	1	73.50	73.50	7	771	0.91%
2023/05/31	2	73.55	7	73.49	73.20	-5	775	-0.65%
2023/05/29	3	72.30	2	72.60	72.80	1	789	0.13%
2023/05/26	3	72.00	18.3	72.66	72.00	-15.3	790	-1.93%
2023/05/25	20	73.91	28.1	74.01	74.10	-8.1	791	-1.03%
2023/05/24	47	73.60	9	73.87	74.00	38	787	4.83%
2023/05/23	12	72.63	2	72.30	72.50	10	792	1.26%
2023/05/22	15	72.61	5.1	72.99	72.70	9.9	826	1.20%
2023/05/19	14	71.96	14.1	71.74	71.90	-0.1	830	-0.01%
2023/05/18	16	72.94	15.3	73.22	73.00	0.7	813	0.09%
2023/05/17	11	73.70	14.5	73.37	74.20	-3.5	795	-0.44%
2023/05/16	64	73.68	61.9	73.88	72.90	2.1	778	0.27%
2023/05/15	143	75.72	102	76.30	73.50	41	741	5.53%	大買/大賣/
2023/05/12	21	73.28	56	74.84	76.70	-35	657	-5.32%
2023/05/11	26	71.46	37	72.14	69.80	-11	592	-1.86%
2023/05/10	4	72.28	16	72.58	71.50	-12	578	-2.08%
2023/05/09	1	70.30	1	70.60	70.80	0	598	0.00%
2023/05/08	7	70.51	7	70.59	71.20	0	620	0.00%
2023/05/05	1	68.30	1	68.10	68.30	0	607	0.00%
2023/05/03	7	68.69	7	68.81	68.90	0	612	0.00%
2023/05/02	3	69.20	1.1	69.61	69.20	2	612	0.32%
2023/04/28	2	71.60	2	72.10	70.90	0	602	0.00%
2023/04/27	20.1	71.16	5	71.22	71.90	15.1	595	2.53%
2023/04/26	6	69.08	1	69.20	69.70	5	580	0.86%
2023/04/25	32	69.81	12	71.22	69.40	20	572	3.49%
2023/04/24	14	71.17	14	71.32	72.20	0	546	0.00%
2023/04/21	4	70.73	4	71.15	69.40	0	504	0.00%
2023/04/19	10	69.27	0	0.00	69.00	10	466	2.14%
2023/04/17	2	69.20	2	68.95	68.70	0	463	0.00%
2023/04/14	0	0.00	0	68.40	67.50	0	457	0.00%
2023/04/13	0	66.40	0	0.00	67.30	0	456	0.00%
2023/04/10	0	0.00	2	66.80	66.50	-2	458	-0.44%
2023/03/27	0	67.90	0	0.00	67.80	0	450	0.00%
2023/03/22	2	66.15	2	65.90	66.30	0	441	0.00%
2023/03/16	4	63.58	2	63.75	63.20	2	437	0.46%
2023/03/13	3	64.60	3	64.93	65.00	0	435	0.00%
2023/03/10	6	65.83	12	66.09	65.80	-6	431	-1.39%
2023/03/08	3	67.43	1	67.70	67.90	2	424	0.47%
2023/03/07	1	69.30	1	70.00	69.20	0	413	0.00%
2023/03/06	5	69.78	0	0.00	69.50	5	410	1.22%
2023/03/02	5	69.60	5	69.84	69.20	0	396	0.00%
2023/03/01	3	69.80	3	70.13	69.50	0	391	0.00%
2023/02/23	2	68.65	4	68.93	68.60	-2	372	-0.54%
2023/02/22	4	67.63	4	68.18	68.50	0	367	0.00%
2023/02/21	5	68.12	6	68.85	67.90	-1	360	-0.28%
2023/02/20	19	69.24	19	69.49	69.70	0	343	0.00%
2023/02/17	1	65.00	1	67.80	67.80	0	307	0.00%
2023/02/13	5	63.42	5	63.50	63.40	0	285	0.00%
2023/02/10	0	67.80	0	0.00	65.50	0	275	0.00%
2023/02/09	1	66.90	1	67.10	66.90	0	269	0.00%
2023/02/08	8	66.61	29	65.94	66.50	-21	260	-8.05%
2023/02/07	36	65.23	14	65.98	64.50	22	243	9.03%
2023/02/06	12	67.08	12	67.37	66.80	0	210	0.00%
2023/02/02	2	64.60	2	64.35	64.60	0	179	0.00%
2023/02/01	1	63.00	1	63.30	64.50	0	176	0.00%
2023/01/17	0	0.00	15	61.10	61.00	-15	167	-8.93%
2023/01/10	1	61.00	1	61.50	61.50	0	162	0.00%
2023/01/09	0	0.00	10	61.98	61.70	-10	163	-6.12%
2023/01/06	0	0.00	10.5	61.41	61.50	-10.5	162	-6.47%
2022/12/29	1	59.40	1	59.80	60.00	0	158	0.00%
2022/12/27	25	58.47	0	0.00	58.10	25	149	16.74%
2022/12/23	0	0.00	0	57.60	56.80	0	149	-0.03%
2022/12/20	1	57.20	0	0.00	57.10	1	153	0.65%
2022/12/19	1	58.30	0	0.00	58.30	1	155	0.64%
2022/12/14	0	0.00	0	60.70	59.60	0	158	0.00%
2022/12/09	0	0.00	0.4	61.50	59.10	-0.4	162	-0.22%
2022/12/05	0	0.00	0	64.00	63.20	0	155	0.00%
2022/11/25	0	0.00	0	61.30	60.60	0	162	-0.01%
2022/11/24	0	0.00	0.1	65.90	61.20	-0.1	163	-0.09%
2022/11/16	3	60.60	3	60.90	60.70	0	171	0.00%
2022/11/14	3	58.97	3	58.80	59.40	0	170	0.00%
2022/11/11	0	0.00	0	58.30	57.60	0	169	-0.01%
2022/11/10	0	0.00	0.9	58.54	57.80	-0.9	169	-0.51%
2022/11/08	1	58.50	1	58.60	58.50	0	188	0.00%
2022/11/03	1	55.50	1	55.60	55.50	0	192	0.00%
2022/11/01	1	53.60	1	54.10	54.00	0	192	0.00%
2022/10/31	0	0.00	1	52.60	52.90	-1	192	-0.52%
2022/10/27	0	0.00	0	55.70	51.50	0	191	-0.01%
2022/10/25	6	50.93	6	50.85	50.10	0	189	0.00%
2022/10/21	1	52.30	1	52.10	52.10	0	188	0.00%
2022/10/20	0	0.00	0	55.90	52.90	0	188	0.00%
2022/10/19	0	0.00	0	55.30	54.20	0	186	0.00%
2022/10/18	2	54.50	0	0.00	54.80	2	186	1.07%
2022/10/17	0	0.00	0	56.34	54.30	0	188	-0.01%
2022/10/14	1	55.40	1	55.50	55.00	0	190	0.00%
2022/10/13	1	55.70	1.4	54.85	53.50	-0.4	199	-0.22%
2022/10/11	0	0.00	0.2	57.60	56.60	-0.2	194	-0.08%
2022/10/03	1	58.70	1	59.00	59.00	0	200	0.00%
2022/09/29	0	0.00	2	59.95	59.80	-2	207	-0.96%
2022/09/28	2	60.00	2.7	59.92	59.90	-0.7	211	-0.35%
2022/09/27	0	0.00	0	62.20	61.70	0	209	0.00%
2022/09/26	1	60.20	1.3	60.97	60.60	-0.3	209	-0.12%
2022/09/23	0	0.00	3	64.20	63.90	-3	210	-1.43%
2022/09/22	2	65.30	2	65.25	65.30	0	210	0.00%
2022/09/19	0	0.00	0	66.60	66.20	0	216	0.00%
2022/09/15	1	65.20	1	65.40	65.80	0	214	0.00%
2022/09/14	0	0.00	0.1	65.40	65.00	-0.1	214	-0.05%
2022/09/07	0	0.00	0.2	64.50	64.70	-0.2	223	-0.09%
2022/09/06	0	0.00	0	66.40	64.70	0	224	-0.01%
2022/09/05	2	67.90	2.3	68.60	66.10	-0.3	224	-0.15%
2022/08/31	0	0.00	1	67.40	67.60	-1	219	-0.45%
2022/08/25	2	66.90	0	0.00	67.10	2	221	0.90%
2022/08/24	0	0.00	0.1	65.91	65.80	-0.1	215	-0.02%
2022/08/22	0	0.00	0	66.78	65.00	0	219	0.00%
2022/08/18	2	64.90	0	0.00	64.90	2	218	0.92%
2022/08/15	6	65.68	6.1	65.26	65.20	-0.1	216	-0.06%
2022/08/11	0	0.00	0.2	61.99	60.60	-0.2	201	-0.09%
2022/08/09	1	59.60	1	59.50	59.50	0	198	0.00%
2022/08/04	1	57.10	1	57.60	57.80	0	212	0.00%
2022/07/28	0	0.00	0	61.00	60.00	0	221	-0.01%
2022/07/22	0	0.00	2	59.90	59.60	-2	235	-0.85%
2022/07/21	1	60.20	1	60.60	60.80	0	239	0.00%
2022/07/20	5	62.92	5	63.30	58.80	0	238	0.00%
2022/07/19	1	57.80	1	57.90	58.60	0	234	0.00%
2022/07/14	2	55.30	0	0.00	55.30	2	249	0.80%
2022/07/12	0	0.00	0.2	55.78	54.90	-0.2	254	-0.07%
2022/07/11	2	56.30	0.1	57.46	56.50	1.9	269	0.70%
2022/07/08	14	58.33	1.2	58.34	57.70	12.8	274	4.64%
2022/07/06	3	56.40	1.1	56.63	56.00	1.9	279	0.68%
2022/07/01	1	59.00	0.1	60.50	58.90	0.9	306	0.30%
2022/06/30	3	61.90	1	62.09	61.40	2	303	0.65%
2022/06/29	3	65.40	3.1	65.27	62.10	-0.1	312	-0.02%
2022/06/23	0	0.00	0	61.90	61.90	0	348	0.00%
2022/06/21	1	63.70	1	62.50	64.60	0	364	0.00%
2022/06/20	0	0.00	0.3	62.71	62.50	-0.3	368	-0.08%
2022/06/17	2	63.95	1	64.34	63.50	1	368	0.27%
2022/06/02	1	66.60	1	67.00	66.70	0	438	0.00%
2022/05/17	1	64.00	1	64.60	63.80	0	842	0.00%
2022/05/12	2	64.35	2.2	64.56	62.30	-0.2	958	-0.02%
2022/05/10	1	62.10	1	62.50	62.30	0	1,030	0.00%
2022/05/06	1	63.00	0	0.00	63.70	1	1,256	0.08%
2022/05/05	0	0.00	10	64.60	65.10	-10	1,280	-0.78%
2022/05/04	0	0.00	8	64.58	64.10	-8	1,299	-0.62%
2022/04/28	0	0.00	0.1	62.60	62.70	-0.1	1,454	-0.01%
2022/04/27	1	59.30	1	59.81	61.50	0	1,579	0.00%
2022/04/26	0	0.00	0.1	61.46	61.10	-0.1	1,624	0.00%
2022/04/25	0	0.00	0	62.83	60.90	0	1,643	0.00%
2022/04/22	0	0.00	0.3	63.44	62.50	-0.3	1,641	-0.02%
2022/04/21	0	0.00	0.3	65.01	64.50	-0.3	1,643	-0.02%
2022/04/20	2	66.20	0	0.00	66.20	2	1,654	0.12%
2022/04/18	0	0.00	2	64.38	63.50	-2	1,660	-0.12%
2022/04/15	1	66.80	130.8	65.72	65.40	-129.8	1,673	-7.75%	大賣/鉅額交易
2022/04/14	46	69.10	0	0.00	70.00	46	1,666	2.76%
2022/04/13	1	68.00	0	0.00	68.30	1	1,667	0.06%
2022/04/12	2	69.90	2	70.10	68.80	0	1,676	0.00%
2022/04/11	1	68.60	0	0.00	68.60	1	1,668	0.06%
2022/04/08	1	68.00	0.4	69.80	70.90	0.6	1,664	0.03%
2022/04/07	2	71.15	0.3	72.39	70.00	1.7	1,649	0.11%
2022/04/06	0	0.00	0	73.83	72.90	0	1,639	0.00%
2022/04/01	3	73.80	1.1	74.29	73.70	1.9	1,637	0.12%
2022/03/28	0	0.00	7	72.89	74.50	-7	1,606	-0.44%
2022/03/24	10	74.70	0	0.00	74.40	10	1,595	0.63%
2022/03/23	1	72.80	1	73.31	73.20	0	1,591	0.00%
2022/03/22	0	0.00	1	73.60	73.80	-1	1,590	-0.06%
2022/03/17	40	72.79	0	0.00	72.60	40	1,580	2.53%
2022/03/16	2	71.25	3	72.27	71.10	-1	1,574	-0.06%
2022/03/15	0	0.00	0.1	71.59	70.70	-0.1	1,570	-0.01%
2022/03/14	2	71.95	1	71.90	72.80	1	1,573	0.06%
2022/03/10	8	71.93	7	73.30	71.80	1	1,573	0.06%
2022/03/09	0	0.00	3	71.47	71.60	-3	1,564	-0.19%
2022/03/08	7	70.87	3.5	70.91	70.00	3.5	1,556	0.23%
2022/03/07	12	74.07	2	74.93	73.20	10	1,543	0.65%
2022/03/04	35.1	77.53	29.9	79.56	76.70	5.2	1,520	0.34%
2022/03/03	4	76.88	4	76.93	77.80	0	1,421	0.00%
2022/03/02	0	0.00	2	74.35	74.40	-2	1,388	-0.14%
2022/03/01	2	75.10	4	74.60	75.20	-2	1,381	-0.14%
2022/02/25	9	72.90	4	72.83	74.00	5	1,369	0.37%
2022/02/24	12	72.28	52	73.45	70.20	-40	1,338	-2.99%
2022/02/23	1	76.70	1	77.00	77.10	0	1,286	0.00%
2022/02/22	9	76.74	10.3	77.14	77.10	-1.3	1,281	-0.10%
2022/02/21	45	80.07	23	79.00	78.50	22	1,289	1.71%
2022/02/18	0	0.00	12	75.50	77.50	-12	1,228	-0.98%
2022/02/17	4	77.00	6	77.17	76.70	-2	1,211	-0.17%
2022/02/16	45	76.83	22	76.64	78.30	23	1,182	1.94%
2022/02/15	38	73.66	35	72.60	72.50	3	1,109	0.27%
2022/02/14	15	73.74	7	72.90	73.40	8	1,084	0.74%
2022/02/11	12	74.72	12	74.86	73.50	0	1,057	0.00%
2022/02/10	24	74.91	19	75.58	74.60	5	1,021	0.49%
2022/02/09	46	76.80	36	76.60	77.20	10	972	1.03%
2022/02/08	44	74.17	45	72.80	75.90	-1	856	-0.12%
2022/02/07	7	69.17	9	68.31	69.70	-2	741	-0.27%
2022/01/26	2	64.05	9	64.96	63.40	-7	714	-0.98%
2022/01/25	9	66.43	14	67.86	65.90	-5	695	-0.72%
2022/01/24	20	69.29	40	71.07	69.00	-20	666	-3.00%
2022/01/21	38	74.49	3	73.43	73.00	35	611	5.73%
2022/01/20	18	74.41	17	74.71	75.00	1	533	0.19%
2022/01/19	4	72.45	45	71.74	72.80	-41	405	-10.11%
2022/01/18	2	68.40	10	68.64	67.20	-8	357	-2.24%
2022/01/14	1	65.70	1	66.20	66.90	0	340	0.00%
2022/01/13	1	67.10	2	67.20	66.90	-1	334	-0.30%
2022/01/11	4	65.68	0	0.00	64.00	4	324	1.23%
2022/01/10	7	65.99	7	68.10	65.90	0	326	0.00%
2022/01/07	42	66.49	2	65.45	67.00	40	314	12.70%
2021/12/24	4	62.85	4	63.00	62.50	0	313	0.00%
2021/12/23	2	64.25	1	63.80	63.80	1	307	0.32%
2021/12/22	2	64.80	2	64.30	64.60	0	305	0.00%
2021/12/21	2	63.90	2	64.00	63.80	0	299	0.00%
2021/12/20	3	63.57	3	63.57	63.50	0	293	0.00%
2021/12/17	5	63.28	5	63.62	63.90	0	293	0.00%
2021/12/14	3	61.13	2	61.50	61.00	1	279	0.36%
2021/12/13	9	63.10	0	0.00	61.70	9	278	3.24%
2021/12/10	4	61.75	16	61.76	61.90	-12	276	-4.34%
2021/12/09	0	0.00	4	63.38	62.20	-4	275	-1.45%
2021/12/08	1	64.60	2	63.80	62.00	-1	271	-0.37%
2021/12/07	10	62.03	5	62.64	62.10	5	258	1.93%
2021/12/06	1	62.30	1	62.00	62.00	0	254	0.00%
2021/12/03	2	59.70	2.8	59.53	59.80	-0.8	241	-0.35%
2021/12/02	3	59.47	4	60.10	59.60	-1	241	-0.41%
2021/12/01	4	59.25	4	58.60	59.70	0	240	0.00%
2021/11/30	3	58.00	3	57.97	57.70	0	234	0.00%
2021/11/29	4	57.43	4	56.20	57.00	0	234	0.00%
2021/11/26	7	58.23	4	59.05	58.50	3	240	1.25%
2021/11/25	3	59.17	3	58.90	59.50	0	238	0.00%
2021/11/24	2	58.40	2	59.00	58.70	0	238	0.00%
2021/11/23	3	58.17	3	58.77	58.00	0	238	0.00%
2021/11/22	5	59.34	4	59.45	59.60	1	237	0.42%
2021/11/19	6	59.38	6	59.38	58.50	0	237	0.00%
2021/11/18	20	60.63	21	60.71	60.00	-1	233	-0.43%
2021/11/17	2	56.45	2.1	53.60	58.40	-0.1	203	-0.07%
2021/11/16	2	53.20	2	53.00	53.10	0	202	0.00%
2021/11/15	2	53.20	2	53.10	53.20	0	205	0.00%
2021/11/12	3	52.90	3	53.00	53.10	0	207	0.00%
2021/11/11	4	53.30	4	53.25	53.40	0	208	0.00%
2021/11/10	2	53.70	2	53.90	53.70	0	211	0.00%
2021/11/09	2	54.35	3	54.30	54.20	-1	216	-0.46%
2021/11/08	2	54.00	2	53.90	54.00	0	218	0.00%
2021/11/05	2	53.85	2	54.25	53.70	0	222	0.00%
2021/11/04	5	54.04	5	54.22	54.20	0	225	0.00%
2021/11/03	1	53.40	1	53.30	53.40	0	233	0.00%
2021/11/02	1	54.80	1	54.40	53.00	0	240	0.00%
2021/11/01	4	53.50	4	53.48	54.40	0	243	0.00%
2021/10/29	2	53.00	2	53.00	52.90	0	242	0.00%
2021/10/19	2	52.00	2	52.30	52.10	0	242	0.00%
2021/10/12	2	54.40	2	54.90	54.30	0	256	0.00%
2021/10/08	2	57.60	2	58.00	57.30	0	247	0.00%
2021/09/10	1	62.80	1	63.10	63.10	0	355	0.00%
2021/09/08	2	62.60	2	62.30	61.40	0	368	0.00%
2021/09/01	4	65.28	4	65.33	64.30	0	384	0.00%
2021/08/31	3	61.37	1	61.50	61.40	2	394	0.51%
2021/08/30	1	62.50	1	62.90	61.80	0	422	0.00%
2021/08/27	1	63.30	1	63.60	63.00	0	426	0.00%
2021/08/26	1	62.60	2	63.15	62.60	-1	430	-0.23%
2021/08/24	4	61.90	4	60.00	61.90	0	446	0.00%
2021/08/19	2	60.65	2	61.85	60.40	0	445	0.00%
2021/08/11	5	63.90	11	63.63	64.20	-6	461	-1.30%
2021/08/09	2	65.15	8	65.21	64.50	-6	470	-1.27%
2021/08/05	0	0.00	1	68.10	67.50	-1	472	-0.21%
2021/07/29	6	69.30	6	69.27	69.50	0	512	0.00%
2021/07/28	0	0.00	0.6	68.20	69.70	-0.6	513	-0.12%
2021/07/27	4	71.05	2.3	70.52	70.30	1.7	524	0.32%
2021/07/26	0	71.00	0	0.00	72.00	0	533	0.01%
2021/07/23	7	70.46	6.1	70.51	71.40	0.9	539	0.17%
2021/07/22	9	70.40	10	70.43	70.10	-1	539	-0.19%
2021/07/21	8	72.33	10.6	71.95	71.10	-2.6	536	-0.48%
2021/07/20	5	75.72	3.8	75.43	75.10	1.2	535	0.23%
2021/07/19	5	77.60	5.1	77.66	77.10	-0.1	536	-0.02%
2021/07/16	7	77.43	7	77.47	77.30	0	539	0.00%
2021/07/15	1	76.80	1	76.30	76.70	0	543	0.00%
2021/07/14	5	76.34	5	76.22	76.20	0	546	0.00%
2021/07/13	13	77.09	2	77.00	75.60	11	551	2.00%
2021/07/12	2	76.90	3.1	75.85	76.30	-1.1	555	-0.19%
2021/07/09	7	75.84	6	75.98	76.00	1	556	0.18%
2021/07/08	3	76.97	5.1	76.87	76.30	-2.1	575	-0.37%
2021/07/07	4	78.20	4	78.05	78.20	0	595	0.00%
2021/07/06	6	77.87	5.3	78.08	76.70	0.7	603	0.11%
2021/07/05	2	78.50	6	76.15	78.20	-4	645	-0.62%
2021/07/02	6	75.50	13	75.25	75.30	-7	689	-1.01%
2021/07/01	3	75.10	3	75.30	75.00	0	718	0.00%
2021/06/25	0	0.00	1	76.00	75.80	-1	1,000	-0.10%
2021/06/21	3	72.60	5	72.92	72.30	-2	1,009	-0.20%
2021/06/17	5	75.38	4	74.40	76.00	1	1,010	0.10%
2021/06/10	0	0.00	10	75.83	75.20	-10	1,074	-0.93%
2021/06/08	3	79.57	45	79.36	77.30	-42	1,118	-3.75%
2021/06/07	61	78.86	5	78.20	79.40	56	1,146	4.89%
2021/06/02	0	0.00	7	75.64	75.00	-7	1,136	-0.62%
2021/06/01	20	76.29	1	76.30	75.70	19	1,131	1.68%
2021/05/31	0	0.00	0	75.00	74.00	0	1,123	0.00%
2021/05/27	1	70.49	1	71.00	71.90	0	1,138	0.00%
2021/05/26	2	71.98	0	71.50	72.00	2	1,147	0.18%
2021/05/25	0	66.90	0	69.00	68.50	0	1,178	0.00%
2021/05/21	0	64.80	0	0.00	66.40	0	1,221	0.00%
2021/05/20	0	0.00	0	66.60	64.90	0	1,226	0.00%
2021/05/19	2	69.80	2	68.70	67.20	0	1,230	0.00%
2021/05/17	0	0.00	6	65.28	62.60	-6	1,226	-0.49%
2021/05/14	0	66.92	0	0.00	66.60	0	1,218	0.00%
2021/05/13	2	64.80	2	63.90	66.80	0	1,216	0.00%
2021/05/12	2	63.20	1	65.50	63.10	1	1,209	0.08%
2021/05/11	0	72.80	3	69.37	69.90	-3	1,183	-0.25%
2021/05/07	0	73.80	0	0.00	75.60	0	1,180	0.00%
2021/05/06	3	74.40	1	75.50	74.10	2	1,183	0.17%
2021/05/04	1	74.10	6	75.67	74.60	-5	1,185	-0.42%
2021/04/28	0	0.00	3	80.90	81.00	-3	1,169	-0.26%
2021/04/27	0	0.00	14	80.33	80.70	-14	1,177	-1.19%
2021/04/26	0	0.00	3	81.00	80.30	-3	1,184	-0.25%
2021/04/21	0	0.00	0	83.40	81.90	0	1,197	0.00%
2021/04/20	0	0.00	1	83.80	83.40	-1	1,201	-0.08%
2021/04/19	0	0.00	14	83.88	84.40	-14	1,218	-1.15%
2021/04/16	0	82.20	5	82.40	84.20	-5	1,225	-0.41%
2021/04/14	4	80.28	4	80.50	80.10	0	1,289	0.00%
2021/04/13	1	82.60	18	82.51	82.00	-17	1,353	-1.26%
2021/04/12	2	86.00	17	86.39	85.20	-15	1,371	-1.09%
2021/04/09	39	88.50	144	88.51	86.80	-105	1,352	-7.77%	大賣/鉅額交易
2021/04/08	134	90.67	7	88.63	90.70	127	1,305	9.73%	大買/鉅額交易
2021/04/07	9	87.59	6	87.48	87.40	3	1,251	0.24%
2021/04/06	5	86.40	8	86.19	86.50	-3	1,228	-0.24%
2021/04/01	25	87.25	149	86.49	87.30	-124	1,202	-10.31%	大賣/鉅額交易
2021/03/31	165	83.77	8	81.88	86.60	157	1,067	14.71%	大買/鉅額交易
2021/03/30	2	79.20	33	78.48	78.80	-31	938	-3.30%
2021/03/29	31	79.16	1	79.40	78.80	30	929	3.23%
2021/03/24	1	77.00	8	76.50	76.70	-7	911	-0.77%
2021/03/23	0	0.00	5	76.68	76.80	-5	909	-0.55%
2021/03/22	1	77.40	2	77.15	76.90	-1	907	-0.11%
2021/03/19	0	0.00	12	78.00	78.00	-12	903	-1.33%
2021/03/18	5	78.94	4	79.38	79.00	1	894	0.11%
2021/03/17	1	78.60	11.2	78.59	78.50	-10.2	881	-1.16%
2021/03/16	28	79.59	1.1	79.86	79.30	26.9	879	3.06%
2021/03/15	2	76.60	11	76.85	77.20	-9	888	-1.01%
2021/03/12	3	77.63	50	77.89	77.60	-47	881	-5.33%
2021/03/11	49	79.77	6	79.00	79.90	43	841	5.11%
2021/03/10	1	77.90	2	77.45	76.70	-1	799	-0.13%
2021/03/09	22	76.30	0	0.00	76.30	22	792	2.78%
2021/03/08	0	0.00	0	75.40	74.50	0	789	0.00%
2021/03/03	0	0.00	202	73.62	73.50	-202	785	-25.70%	大賣/鉅額交易
2021/03/02	0	0.00	8	74.91	74.60	-8	777	-1.03%
2021/02/26	1	75.90	21	75.75	75.90	-20	768	-2.60%
2021/02/25	18	78.12	61	76.72	76.90	-43	757	-5.68%
2021/02/24	90	77.32	8	76.05	76.20	82	724	11.32%
2021/02/23	1	72.50	0	0.00	74.70	1	702	0.14%
2021/02/22	0	0.00	6	72.92	73.00	-6	697	-0.86%
2021/02/19	25	73.43	3	73.57	73.30	22	694	3.17%
2021/02/02	3	70.63	0	0.00	71.00	3	701	0.43%
2021/02/01	0	0.00	3	68.10	70.30	-3	705	-0.43%
2021/01/29	0	0.00	3	69.60	69.30	-3	703	-0.43%
2021/01/28	0	0.00	1	70.30	70.20	-1	699	-0.14%
2021/01/27	0	0.00	1	72.00	71.70	-1	702	-0.14%
2021/01/26	2	71.50	2	71.90	71.90	0	709	0.00%
2021/01/22	0	0.00	0	72.23	71.50	0	701	0.00%
2021/01/21	0	0.00	0	72.50	71.40	0	703	0.00%
2021/01/20	1	71.10	2	71.15	70.30	-1	693	-0.14%
2021/01/18	1	74.10	2	74.20	74.30	-1	678	-0.15%
2021/01/15	1	76.10	17	77.97	76.20	-16	673	-2.37%
2021/01/14	20	79.14	2	79.20	79.30	18	666	2.70%
2021/01/12	1	77.80	1	78.20	76.10	0	650	0.00%
2021/01/11	2	79.40	2	79.60	79.70	0	636	0.00%
2021/01/08	5	78.80	8	78.14	79.90	-3	624	-0.48%
2021/01/07	0	0.00	9	79.93	79.80	-9	591	-1.52%
2021/01/06	17	79.28	11	80.05	77.80	6	551	1.09%
2021/01/05	14	76.34	0	0.00	77.50	14	470	2.98%
2020/12/10	9	73.06	0	0.00	73.00	9	626	1.44%
2020/12/09	7	72.43	2	72.75	72.80	5	781	0.64%
2020/12/08	1	69.90	1	69.50	69.50	0	822	0.00%
2020/12/07	0	0.00	2	69.30	69.10	-2	883	-0.23%
2020/12/03	1	68.90	0	0.00	68.70	1	909	0.11%
2020/12/02	1	69.10	0	0.00	69.00	1	911	0.11%
2020/12/01	1	69.80	0	0.00	69.80	1	914	0.11%
2020/11/30	0	0.00	1	70.50	70.20	-1	916	-0.11%
2020/11/27	0	0.00	15	70.09	70.00	-15	916	-1.64%
2020/11/25	1	70.00	0	0.00	69.60	1	946	0.11%
2020/11/20	0	0.00	3	71.17	70.90	-3	1,008	-0.30%
2020/11/17	0	0.00	4	69.50	68.70	-4	1,019	-0.39%
2020/11/16	0	0.00	3	70.13	68.80	-3	1,021	-0.29%
2020/11/12	5	70.00	1	70.20	69.70	4	1,024	0.39%
2020/10/29	3	66.50	0	0.00	67.00	3	1,017	0.29%
2020/10/27	0	0.00	13	67.76	68.10	-13	1,013	-1.28%
2020/10/23	13	68.77	11	68.31	68.90	2	1,012	0.20%
2020/10/22	0	0.00	2	68.60	69.00	-2	1,018	-0.20%
2020/10/19	1	66.90	0	0.00	67.80	1	1,008	0.10%
2020/10/15	2	66.85	0	0.00	66.80	2	1,011	0.20%
2020/10/13	3	66.10	0	0.00	67.80	3	1,036	0.29%
2020/10/12	3	66.90	0	0.00	66.40	3	1,052	0.29%
2020/10/07	0	0.00	2	68.60	68.60	-2	1,225	-0.16%
2020/10/06	0	0.00	2	68.10	68.10	-2	1,219	-0.16%
2020/09/28	0	0.00	3	66.90	67.40	-3	1,226	-0.24%
2020/09/24	0	0.00	87	66.46	66.10	-87	1,220	-7.13%
2020/09/22	10	70.31	6	68.70	69.60	4	1,194	0.33%
2020/09/17	5	73.10	0	0.00	73.00	5	1,141	0.44%
2020/09/16	50	76.60	12	76.56	75.50	38	1,114	3.41%
2020/09/15	22	74.38	1	75.00	75.50	21	1,064	1.97%
2020/09/14	72	76.85	57	76.72	75.70	15	1,034	1.45%
2020/09/11	11	68.58	10	70.92	71.50	1	866	0.12%
2020/09/10	2	69.60	10	70.80	71.10	-8	797	-1.00%
2020/09/08	0	0.00	4	66.55	66.30	-4	730	-0.55%
2020/09/04	1	64.50	0	0.00	64.80	1	706	0.14%
2020/09/03	10	65.91	0	0.00	66.30	10	698	1.43%
2020/09/01	4	66.85	0	0.00	66.30	4	699	0.57%
2020/08/27	0	0.00	2	66.35	66.90	-2	660	-0.30%
2020/08/26	1	65.70	0	0.00	65.70	1	629	0.16%
2020/08/13	0	0.00	1	62.30	62.70	-1	572	-0.17%
2020/08/10	0	0.00	1	65.30	65.10	-1	574	-0.17%
2020/08/06	2	64.95	0	0.00	65.30	2	575	0.35%
2020/07/20	5	67.00	1	67.00	67.00	4	657	0.61%
2020/07/17	3	68.20	0	0.00	68.00	3	647	0.46%
2020/07/16	2	68.70	0	0.00	68.40	2	642	0.31%
2020/07/15	3	71.37	2	71.25	69.60	1	624	0.16%
2020/07/14	4	69.25	0	0.00	68.80	4	538	0.74%
2020/07/09	0	0.00	2	64.80	64.40	-2	474	-0.42%
2020/07/08	2	64.85	0	0.00	65.40	2	474	0.42%
2020/06/17	0	0.00	5	62.40	62.90	-5	597	-0.84%
2020/06/10	0	0.00	2	63.50	63.80	-2	672	-0.30%
2020/06/08	0	0.00	7	66.17	65.20	-7	732	-0.96%
2020/06/05	7	65.71	2	66.20	65.80	5	742	0.67%
2020/05/22	6	63.60	0	0.00	62.60	6	1,030	0.58%
2020/05/14	14	65.39	0	0.00	64.10	14	1,117	1.25%
2020/05/11	0	0.00	1	67.90	67.50	-1	1,153	-0.09%
2020/05/08	0	0.00	3	67.03	66.60	-3	1,172	-0.26%
2020/05/07	3	67.40	2	67.20	67.10	1	1,173	0.09%
2020/05/06	3	71.00	2	70.70	70.80	1	1,177	0.08%
2020/05/05	4	70.68	1	71.20	71.00	3	1,204	0.25%
2020/05/04	0	0.00	9	69.70	69.60	-9	1,212	-0.74%
2020/04/30	0	0.00	3	71.00	70.90	-3	1,217	-0.25%
2020/04/29	0	0.00	2	70.00	70.20	-2	1,232	-0.16%
2020/04/27	0	0.00	1	68.90	69.00	-1	1,273	-0.08%
2020/04/21	5	66.10	0	0.00	65.90	5	1,399	0.36%
2020/04/20	0	0.00	3	68.90	68.70	-3	1,411	-0.21%
2020/04/17	0	0.00	3	71.00	68.90	-3	1,460	-0.21%
2020/04/15	7	70.47	0	0.00	70.20	7	1,479	0.47%
2020/04/14	1	69.40	0	0.00	68.50	1	1,501	0.07%
2020/04/09	1	68.10	2	66.50	66.30	-1	1,600	-0.06%
2020/04/08	5	67.80	0	0.00	68.20	5	1,673	0.30%
2020/04/07	0	0.00	2	64.10	64.10	-2	1,841	-0.11%
2020/04/06	0	0.00	57	60.57	61.20	-57	1,925	-2.96%
2020/03/27	13	63.86	1	62.80	61.30	12	1,950	0.62%
2020/03/26	47	60.33	0	0.00	61.80	47	1,970	2.39%
2020/03/25	0	0.00	200	60.16	59.60	-200	1,960	-10.20%	大賣/鉅額交易
2020/03/23	5	55.40	5	54.84	54.80	0	1,936	0.00%
2020/03/20	1	59.00	0	0.00	58.30	1	1,933	0.05%
2020/03/19	0	0.00	5	56.20	55.40	-5	1,920	-0.26%
2020/03/17	1	64.80	0	0.00	64.60	1	1,903	0.05%
2020/03/16	1	67.70	1	67.00	67.00	0	1,913	0.00%
2020/03/13	1	65.50	9	66.26	70.00	-8	1,901	-0.42%
2020/03/12	0	0.00	56	70.38	71.40	-56	1,885	-2.97%
2020/03/11	0	0.00	6	78.40	76.90	-6	1,848	-0.32%
2020/03/10	10	78.67	4	76.80	79.30	6	1,836	0.33%
2020/03/09	8	78.96	54	79.09	78.60	-46	1,808	-2.54%
2020/03/06	2	84.80	80	85.85	84.50	-78	1,763	-4.42%
2020/03/05	113	86.32	80	85.19	87.90	33	1,743	1.89%	大買/
2020/03/03	2	85.00	0	0.00	83.00	2	1,706	0.12%
2020/03/02	0	0.00	109	81.93	81.60	-109	1,704	-6.40%	大賣/鉅額交易
2020/02/27	1	83.60	2	84.45	83.10	-1	1,700	-0.06%
2020/02/26	0	0.00	4	83.20	83.20	-4	1,659	-0.24%
2020/02/25	1	82.00	1	83.40	82.80	0	1,678	0.00%
2020/02/24	150	82.30	20	82.92	82.10	130	1,678	7.75%	大買/鉅額交易
2020/02/21	22	85.92	0	0.00	85.60	22	1,672	1.32%
2020/02/19	30	85.00	0	0.00	84.60	30	1,674	1.79%
2020/02/18	0	0.00	1	86.20	84.30	-1	1,721	-0.06%
2020/02/14	0	0.00	7	84.71	85.00	-7	1,760	-0.40%
2020/02/13	6	83.60	9	84.52	83.60	-3	1,818	-0.16%
2020/02/12	1	84.00	35	84.21	84.40	-34	1,860	-1.83%
2020/02/11	72	84.65	7	83.20	84.20	65	1,930	3.37%
2020/02/07	12	82.66	8	84.16	81.30	4	2,001	0.20%
2020/02/06	26	83.00	19	82.94	82.90	7	1,978	0.35%
2020/02/05	0	0.00	15	80.65	79.30	-15	1,952	-0.77%
2020/02/04	28	79.88	29	79.56	80.00	-1	1,963	-0.05%
2020/01/31	0	0.00	32	80.18	80.60	-32	1,933	-1.66%
2020/01/30	12	82.13	26	82.07	81.90	-14	1,904	-0.73%
2020/01/20	9	91.67	13	90.78	90.90	-4	1,878	-0.21%
2020/01/17	15	92.89	4	93.43	94.00	11	1,847	0.60%
2020/01/16	3	96.60	20	92.95	93.80	-17	1,829	-0.93%
2020/01/15	61	92.10	3	91.93	91.90	58	1,783	3.25%
2020/01/14	0	0.00	4	90.83	91.10	-4	1,762	-0.23%
2020/01/13	145	92.56	0	0.00	92.10	145	1,738	8.34%	大買/鉅額交易
2020/01/10	3	89.00	0	0.00	89.00	3	1,686	0.18%
2020/01/09	3	89.00	0	0.00	89.00	3	1,670	0.18%
2020/01/08	4	88.10	0	0.00	88.00	4	1,649	0.24%
2020/01/07	3	90.70	9	93.20	91.00	-6	1,618	-0.37%
2020/01/06	0	0.00	7	95.21	94.40	-7	1,574	-0.44%
2020/01/03	1	97.30	67	98.02	96.70	-66	1,555	-4.24%
2020/01/02	63	99.83	51	97.01	100.00	12	1,502	0.80%
2019/12/31	67	97.05	68	94.71	95.30	-1	1,410	-0.07%
2019/12/30	79	89.87	5	86.82	92.40	74	1,223	6.05%
2019/12/27	2	84.00	0	0.00	84.00	2	1,125	0.18%
2019/12/26	1	85.10	14	84.06	83.20	-13	1,116	-1.16%
2019/12/25	12	83.97	0	0.00	84.10	12	1,096	1.09%
2019/12/24	4	83.40	0	0.00	83.10	4	1,088	0.37%
2019/12/23	1	84.90	5	83.28	82.80	-4	1,079	-0.37%
2019/12/20	10	82.36	0	0.00	82.30	10	1,040	0.96%
2019/12/17	0	0.00	1	81.10	81.40	-1	1,027	-0.10%
2019/12/13	0	0.00	2	83.00	81.60	-2	1,034	-0.19%
2019/12/12	3	82.27	0	0.00	82.40	3	1,027	0.29%
2019/12/09	0	0.00	35	79.17	79.00	-35	1,001	-3.50%
2019/12/06	0	0.00	1	79.30	79.10	-1	999	-0.10%
2019/12/05	0	0.00	31	78.95	78.80	-31	1,016	-3.05%
2019/12/03	1	78.40	0	0.00	78.90	1	1,036	0.10%
2019/11/26	19	83.46	0	0.00	83.90	19	986	1.93%
2019/11/21	0	0.00	1	81.80	81.70	-1	1,001	-0.10%
2019/11/20	0	0.00	1	79.60	80.40	-1	997	-0.10%
2019/11/18	1	81.60	1	81.40	81.40	0	973	0.00%
2019/11/15	0	0.00	2	82.00	81.40	-2	967	-0.21%
2019/11/14	21	80.46	1	80.60	80.60	20	928	2.15%
2019/11/13	0	0.00	38	79.85	80.90	-38	905	-4.20%
2019/11/12	43	80.92	0	0.00	80.80	43	868	4.95%
2019/11/11	22	78.42	55	78.61	78.30	-33	803	-4.11%
2019/11/08	83	77.67	3	75.67	78.30	80	743	10.77%
2019/11/07	10	74.65	26	75.07	73.60	-16	661	-2.42%
2019/11/06	1	74.00	43	73.68	74.50	-42	563	-7.45%
2019/11/05	59	73.52	3	73.60	73.60	56	543	10.30%
2019/11/01	7	72.99	0	0.00	71.90	7	522	1.34%
2019/10/28	0	0.00	2	69.80	70.00	-2	500	-0.40%
2019/10/24	0	0.00	5	70.80	70.80	-5	513	-0.97%
2019/10/23	2	69.60	1	71.40	71.40	1	543	0.18%
2019/10/07	0	0.00	1	68.60	68.60	-1	609	-0.16%
2019/09/24	1	69.30	5	69.10	69.30	-4	642	-0.62%
2019/09/23	2	70.00	0	0.00	69.80	2	642	0.31%
2019/09/20	2	69.80	0	0.00	70.10	2	640	0.31%
2019/09/19	1	70.70	1	70.20	70.00	0	637	0.00%
2019/09/17	2	68.05	0	0.00	67.80	2	625	0.32%
2019/09/16	20	68.35	37	68.95	68.00	-17	624	-2.72%
2019/09/12	12	69.58	0	0.00	69.10	12	619	1.94%
2019/09/09	8	70.24	19	70.61	70.20	-11	632	-1.74%
2019/09/06	2	73.40	11	73.03	73.00	-9	614	-1.46%
2019/09/05	10	71.40	0	0.00	71.40	10	600	1.67%
2019/09/04	0	0.00	0.7	71.20	71.60	-0.7	598	-0.12%
2019/09/03	0	0.00	82	72.48	72.00	-82	595	-13.77%
2019/09/02	30	73.08	10	72.70	73.00	20	589	3.39%
2019/08/28	3	73.97	19	73.96	72.20	-16	565	-2.83%
2019/08/27	38	72.57	0	0.00	72.90	38	538	7.05%
2019/08/26	1	70.20	8	70.00	70.00	-7	500	-1.40%
2019/08/23	0	0.00	3	71.23	71.50	-3	494	-0.61%
2019/08/22	2	71.00	0	0.00	70.80	2	487	0.41%
2019/08/20	2	71.10	0	0.00	70.40	2	477	0.42%
2019/08/14	0	0.00	2	67.80	67.40	-2	440	-0.45%
2019/08/13	0	0.00	2	67.20	66.80	-2	439	-0.46%
2019/08/08	0	0.00	1	67.10	66.90	-1	436	-0.23%
2019/08/05	0	0.00	17	66.80	66.90	-17	447	-3.80%
2019/08/02	0	0.00	2	67.15	67.00	-2	451	-0.44%
2019/07/31	0	0.00	1	68.30	68.80	-1	481	-0.21%
2019/07/30	0	0.00	1	68.20	67.80	-1	479	-0.21%
2019/07/29	2	69.20	5	69.36	69.30	-3	476	-0.63%
2019/07/26	0	0.00	1	69.10	69.00	-1	471	-0.21%
2019/07/25	1	70.80	32.1	70.26	70.00	-31.1	460	-6.75%
2019/07/24	61.1	73.24	6	73.30	73.70	55.1	426	12.90%
2019/07/22	0	0.00	2	71.60	71.60	-2	390	-0.51%
2019/07/18	1	71.00	0	0.00	70.60	1	384	0.26%
2019/07/12	0	0.00	1	70.30	70.30	-1	396	-0.25%
2019/07/11	11	70.19	0	0.00	70.20	11	402	2.73%
2019/07/10	0	0.00	10	69.80	70.30	-10	405	-2.47%
2019/07/04	0	0.00	1	69.40	69.10	-1	443	-0.23%
2019/07/03	1	67.50	0	0.00	67.60	1	441	0.23%
2019/07/02	0	0.00	24	67.89	68.00	-24	455	-5.27%
2019/06/28	2	66.60	0	0.00	66.40	2	463	0.43%
2019/06/27	1	66.80	0	0.00	66.60	1	467	0.21%
2019/06/24	3	67.07	0	0.00	67.20	3	525	0.57%
2019/06/20	1	66.90	0	0.00	66.90	1	552	0.18%
2019/06/10	3	63.40	0	0.00	63.20	3	666	0.45%
2019/05/24	0	0.00	1	63.70	63.50	-1	982	-0.10%
2019/05/15	0	0.00	1	67.00	66.80	-1	1,205	-0.08%
2019/05/13	2	66.15	0	0.00	64.60	2	1,250	0.16%
2019/05/09	1	68.60	1	69.20	68.80	0	1,279	0.00%
2019/05/06	5	67.20	1	67.00	67.30	4	1,339	0.30%
2019/04/26	1	69.80	0	0.00	69.60	1	1,401	0.07%
2019/04/23	1	69.80	0	0.00	69.90	1	1,492	0.07%
2019/04/18	5	70.00	5	69.20	69.20	0	1,579	0.00%
2019/04/15	0	0.00	19	71.17	71.20	-19	1,672	-1.14%
2019/04/11	1	72.80	0	0.00	71.80	1	1,716	0.06%
2019/04/10	0	0.00	4	70.75	70.70	-4	1,703	-0.23%
2019/04/09	2	72.20	0	0.00	72.00	2	1,732	0.12%
2019/04/08	21	71.89	2	71.90	71.60	19	1,781	1.07%
2019/04/03	2	72.00	1	71.10	71.10	1	1,782	0.06%
2019/04/02	3	71.07	0	0.00	71.40	3	1,797	0.17%
2019/03/28	5	71.00	0	0.00	70.90	5	1,790	0.28%
2019/03/27	0	0.00	3	68.50	68.50	-3	1,772	-0.17%
2019/03/26	0	0.00	1	70.30	70.20	-1	1,742	-0.06%
2019/03/25	1	70.40	0	0.00	70.40	1	1,737	0.06%
2019/03/22	2	74.00	1	72.20	72.40	1	1,722	0.06%
2019/03/21	3	73.47	2	73.30	73.30	1	1,709	0.06%
2019/03/20	1	71.50	6	71.78	71.10	-5	1,703	-0.29%
2019/03/19	3	73.57	10	73.20	72.50	-7	1,685	-0.42%
2019/03/18	10	74.00	0	0.00	74.50	10	1,670	0.60%
2019/03/14	2	71.10	0	0.00	71.20	2	1,653	0.12%
2019/03/13	0	0.00	5	73.10	73.20	-5	1,639	-0.30%
2019/03/12	12	73.51	7	73.34	73.40	5	1,628	0.31%
2019/03/11	0	0.00	2	72.65	72.70	-2	1,613	-0.12%
2019/03/08	5	72.10	7	71.34	73.00	-2	1,609	-0.12%
2019/03/07	0	0.00	2	71.85	71.50	-2	1,578	-0.13%
2019/03/06	8	74.54	9	76.89	74.10	-1	1,542	-0.06%
2019/03/05	2	75.75	0	0.00	77.30	2	1,516	0.13%
2019/03/04	3	76.70	0	0.00	76.60	3	1,497	0.20%
2019/02/27	0	0.00	1	75.70	75.70	-1	1,409	-0.07%
2019/02/26	2	74.80	0	0.00	74.50	2	1,385	0.14%
2019/02/25	1	75.30	3	74.97	74.40	-2	1,366	-0.15%
2019/02/22	2	74.00	12	74.57	73.50	-10	1,330	-0.75%
2019/02/21	1	74.00	0	0.00	73.20	1	1,299	0.08%
2019/02/20	4	72.50	2	73.45	73.80	2	1,284	0.16%
2019/02/19	13	73.48	20	72.97	72.30	-7	1,248	-0.56%
2019/02/18	15	69.67	2	69.00	70.00	13	1,148	1.13%
2019/02/13	0	0.00	4	68.15	68.60	-4	1,112	-0.36%
2019/02/11	0	0.00	2	66.95	68.20	-2	1,064	-0.19%
2019/01/30	3	66.80	2	67.20	66.50	1	1,040	0.10%
2019/01/29	0	0.00	4	65.90	66.00	-4	1,015	-0.39%
2019/01/28	7	65.19	3	65.40	66.40	4	966	0.41%
2019/01/25	2	63.40	0	0.00	63.30	2	925	0.22%
2019/01/24	6	63.10	0	0.00	63.10	6	913	0.66%
2019/01/21	0	0.00	4	64.40	64.20	-4	868	-0.46%
2019/01/18	4	64.20	0	0.00	63.70	4	839	0.48%
2019/01/16	7	64.63	1	64.20	64.80	6	796	0.75%
2019/01/15	9	65.13	3	64.80	64.80	6	775	0.77%
2019/01/14	4	62.45	11	62.90	64.00	-7	720	-0.97%
2019/01/11	3	62.90	3	62.50	62.50	0	701	0.00%
2019/01/10	6	62.53	13	62.22	62.90	-7	674	-1.04%
2019/01/09	11	60.95	2	60.75	60.50	9	613	1.47%
2019/01/08	2	59.10	7	59.34	60.20	-5	553	-0.90%
2019/01/04	4	55.88	3	56.20	56.40	1	493	0.20%
2019/01/02	4	58.75	0	0.00	59.20	4	439	0.91%
2018/12/28	2	58.90	2	58.40	58.60	0	426	0.00%
2018/12/27	3	58.20	1	56.80	58.90	2	390	0.51%
2018/12/26	4	55.50	3	54.30	54.00	1	328	0.30%
2018/12/25	7	57.13	7	56.19	56.20	0	311	0.00%
2018/12/19	0	0.00	2	53.50	53.70	-2	265	-0.75%
2018/12/14	5	55.50	0	0.00	54.30	5	248	2.01%
2018/11/28	1	50.50	1	51.10	51.30	0	165	0.00%
2018/11/27	0	0.00	1	49.30	49.50	-1	154	-0.65%
2018/11/14	0	0.00	4	49.10	48.70	-4	150	-2.65%
2018/11/12	4	47.50	4	48.30	48.15	0	147	0.00%
2018/10/25	2	42.50	0	0.00	42.40	2	332	0.60%
2018/10/24	2	42.50	0	0.00	42.90	2	344	0.58%
2018/08/13	0	0.00	2	50.60	50.00	-2	361	-0.55%
2018/08/10	10	52.40	10	52.43	52.20	0	349	0.00%
2018/08/09	0	0.00	10	51.80	51.90	-10	341	-2.93%
2018/08/08	16	53.57	8	53.33	52.80	8	330	2.42%
2018/08/07	11	53.25	9	53.18	53.00	2	308	0.65%
2018/08/06	1	52.70	0	0.00	53.00	1	303	0.33%
2018/08/03	10	54.15	10	53.50	53.40	0	293	0.00%
2018/08/01	6	52.13	3	50.80	54.30	3	257	1.16%
2018/07/31	0	0.00	2	49.43	49.80	-2	177	-1.13%
2018/07/26	0	0.00	3	48.05	47.90	-3	159	-1.88%
2018/07/23	2	49.85	0	0.00	49.65	2	140	1.42%
2018/07/18	0	0.00	1	50.60	51.00	-1	138	-0.72%
2018/07/11	0	0.00	1	49.10	49.00	-1	132	-0.76%
2018/07/09	1	49.70	0	0.00	49.25	1	132	0.76%
2018/06/26	0	0.00	5	49.22	49.45	-5	143	-3.49%
2018/06/21	5	50.00	0	0.00	49.95	5	155	3.22%
2018/06/15	0	0.00	10	50.45	50.30	-10	158	-6.30%
2018/06/14	0	0.00	10	50.85	50.60	-10	160	-6.25%
2018/06/11	5	50.80	0	0.00	50.90	5	176	2.84%
2018/06/08	15	51.53	2	51.70	51.50	13	212	6.11%
2018/06/06	0	0.00	1	48.95	49.15	-1	216	-0.46%
2018/05/16	0	0.00	1	47.20	47.10	-1	287	-0.35%
2018/05/15	1	47.40	0	0.00	47.30	1	288	0.35%
2018/05/14	0	0.00	1	47.70	48.35	-1	295	-0.34%
2018/05/08	1	47.10	0	0.00	47.70	1	293	0.34%
2018/05/03	0	0.00	4	47.09	47.20	-4	295	-1.36%
2018/04/23	0	0.00	1	49.00	48.55	-1	296	-0.34%
2018/04/11	1	51.50	2	51.30	50.80	-1	298	-0.33%
2018/04/09	3	52.43	0	0.00	52.50	3	292	1.02%
2018/03/27	0	0.00	1	53.80	53.70	-1	284	-0.35%
2018/03/19	10	54.70	15	54.37	53.30	-5	267	-1.87%
2018/03/16	0	0.00	2	54.10	54.20	-2	261	-0.76%