佳醫 (4104)-元大-博愛券商分點個股進出

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

佳醫

(4104)

可現股當沖

股價
92.1
漲跌
▼0.5
漲幅
-0.54%
成交量
229張
產業
上市生技醫療類股
331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

佳醫 (4104)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2.1	91.72	0	0.00	92.60	2.1	285	0.72%
2024/04/22	0	0.00	1.2	90.23	90.50	-1.2	282	-0.42%
2024/04/19	2	90.20	0	0.00	90.00	2	280	0.71%
2024/04/18	2	94.30	25	94.50	94.60	-23	266	-8.64%
2024/04/17	0	94.80	0	0.00	94.60	0	259	0.01%
2024/04/16	5.7	94.59	6	94.63	94.00	-0.3	254	-0.13%
2024/04/15	5.1	96.37	1	96.00	96.20	4.1	245	1.67%
2024/04/12	0	0.00	5	96.00	96.30	-5	239	-2.09%
2024/04/11	6	94.75	0	0.00	95.00	6	237	2.53%
2024/04/10	0	0.00	0.1	95.70	95.40	-0.1	230	-0.05%
2024/04/08	1	97.60	0	0.00	97.10	1	224	0.45%
2024/04/03	0	96.90	0	97.20	97.00	0	221	-0.01%
2024/04/02	1.1	97.05	0	0.00	97.10	1.1	221	0.50%
2024/04/01	1	97.70	0.1	97.70	97.40	0.9	220	0.40%
2024/03/29	1	96.00	0	0.00	96.20	1	217	0.46%
2024/03/28	0	0.00	3	96.50	96.40	-3	214	-1.40%
2024/03/27	11	96.28	5	96.17	95.40	6	212	2.81%
2024/03/26	0	0.00	1	94.40	94.40	-1	207	-0.48%
2024/03/22	11	94.40	0	0.00	94.20	11	204	5.39%
2024/03/20	0	94.10	0	0.00	94.10	0	201	0.01%
2024/03/19	0	0.00	12	93.57	93.50	-12	197	-6.06%
2024/03/18	0	0.00	0.1	94.10	93.20	-0.1	196	-0.05%
2024/03/15	1.1	93.05	0	0.00	93.80	1.1	195	0.56%
2024/03/14	4	92.60	2	92.30	92.20	2	197	1.01%
2024/03/13	0	0.00	0	92.80	92.30	0	195	0.00%
2024/03/12	1	93.00	0	0.00	92.90	1	191	0.52%
2024/03/11	0	92.00	1.5	92.83	92.80	-1.5	186	-0.79%
2024/03/08	1.2	89.00	1	89.30	89.20	0.2	170	0.12%
2024/03/07	1	89.20	0.1	89.50	89.60	0.9	167	0.54%
2024/03/06	1	89.70	0.2	90.00	89.80	0.8	164	0.46%
2024/03/05	0	0.00	2	90.70	90.50	-2	160	-1.25%
2024/03/04	1.1	90.60	0	0.00	90.30	1.1	159	0.66%
2024/03/01	4	89.78	1	90.89	91.20	3	153	1.95%
2024/02/29	0	0.00	0.2	88.40	88.20	-0.2	145	-0.14%
2024/02/23	0	88.30	0	0.00	87.80	0	136	0.00%
2024/02/19	0	0.00	0.2	88.00	88.00	-0.2	136	-0.16%
2024/02/16	0	0.00	2	87.30	87.40	-2	136	-1.46%
2024/02/15	1.2	86.63	0	0.00	86.80	1.2	136	0.88%
2024/02/05	0	0.00	0.2	87.20	87.00	-0.2	135	-0.15%
2024/02/02	0	87.40	0	0.00	87.10	0	136	0.00%
2024/02/01	0.2	87.25	0	0.00	87.20	0.2	136	0.15%
2024/01/24	0	0.00	4.1	87.30	87.40	-4.1	141	-2.89%
2024/01/17	0.1	86.40	0	0.00	86.00	0.1	143	0.09%
2024/01/16	0	0.00	1	87.50	87.10	-1	139	-0.72%
2024/01/15	0.1	88.20	0	0.00	87.70	0.1	137	0.07%
2024/01/12	0	88.00	0	0.00	88.00	0	137	0.00%
2024/01/10	0	0.00	1	87.30	87.50	-1	139	-0.72%
2024/01/08	0.5	88.24	0.2	88.30	87.80	0.3	142	0.21%
2024/01/05	0	0.00	0.1	88.30	88.30	-0.1	151	-0.05%
2024/01/03	1	88.60	0	0.00	88.20	1	162	0.61%
2024/01/02	0	0.00	0	88.70	88.60	0	163	-0.02%
2023/12/27	0	0.00	0.2	88.60	88.10	-0.2	162	-0.09%
2023/12/19	0	0.00	1	88.00	87.80	-1	160	-0.62%
2023/12/18	0.2	88.60	0	0.00	88.50	0.2	161	0.09%
2023/12/15	0.5	88.40	1	88.54	88.40	-0.5	160	-0.33%
2023/12/14	0	0.00	1	88.70	89.00	-1	159	-0.63%
2023/12/12	0	0.00	0.1	89.00	89.10	-0.1	157	-0.03%
2023/12/11	2	88.90	2.3	88.28	88.90	-0.3	155	-0.19%
2023/12/08	0.1	87.00	0	0.00	86.70	0.1	149	0.07%
2023/12/06	0	0.00	0	87.10	86.90	0	147	-0.02%
2023/12/05	1	87.00	0	0.00	87.10	1	146	0.68%
2023/12/01	0.3	87.30	0	0.00	87.00	0.3	146	0.17%
2023/11/29	0.1	87.20	0	0.00	86.80	0.1	146	0.07%
2023/11/24	1	86.80	0.1	87.00	86.80	0.9	143	0.63%
2023/11/21	0	86.80	0	0.00	86.80	0	151	0.03%
2023/11/20	0.1	86.60	0	0.00	86.30	0.1	152	0.04%
2023/11/17	1	86.50	0	0.00	86.50	1	153	0.65%
2023/11/16	0.2	86.40	0	0.00	87.00	0.2	156	0.12%
2023/11/15	1	85.90	0	0.00	85.90	1	156	0.65%
2023/11/10	2	86.60	0	0.00	86.70	2	157	1.27%
2023/11/09	0.1	87.59	0	0.00	87.30	0.1	159	0.05%
2023/11/08	0	0.00	0	87.80	87.50	0	164	-0.02%
2023/11/03	1	86.90	0	0.00	86.90	1	170	0.59%
2023/10/26	0.1	87.00	0	0.00	86.80	0.1	196	0.05%
2023/10/25	0	0.00	2.6	87.45	87.90	-2.6	198	-1.31%
2023/10/24	0	0.00	17	85.72	85.90	-17	198	-8.55%
2023/10/23	0	0.00	8	85.51	85.40	-8	202	-3.94%
2023/10/20	0.1	84.80	3	84.90	85.10	-2.9	208	-1.41%
2023/10/19	0.1	85.30	0	85.40	84.90	0.1	219	0.03%
2023/10/18	1	85.91	2	86.00	85.20	-1	222	-0.43%
2023/10/17	0	0.00	6.5	85.88	85.80	-6.5	239	-2.71%
2023/10/16	0	0.00	8	85.25	85.40	-8	252	-3.16%
2023/10/13	2.7	85.38	293.3	85.30	85.00	-290.6	261	-111.08%	大賣/鉅額交易
2023/10/12	0.1	86.88	0	0.00	86.50	0.1	258	0.04%
2023/10/06	3	87.97	0	0.00	88.10	3	259	1.16%
2023/10/04	1	88.10	0	0.00	88.00	1	287	0.35%
2023/09/26	1	88.80	0	0.00	88.80	1	340	0.29%
2023/09/22	1	88.50	0	0.00	88.70	1	412	0.24%
2023/09/21	4	88.98	0	0.00	89.00	4	469	0.85%
2023/09/20	1	89.40	0	0.00	89.40	1	473	0.21%
2023/09/18	4	89.30	0	0.00	89.40	4	484	0.83%
2023/09/15	4.1	89.70	0	0.00	89.30	4.1	487	0.83%
2023/09/08	0	0.00	0.5	88.90	88.60	-0.5	503	-0.10%
2023/09/07	1	88.21	0	0.00	88.30	1	509	0.20%
2023/09/06	0	89.10	0	0.00	88.70	0	514	0.01%
2023/09/05	1.8	89.33	0	0.00	89.00	1.8	516	0.36%
2023/09/04	2	88.90	0	0.00	88.80	2	527	0.38%
2023/09/01	0	0.00	0.3	89.20	89.30	-0.3	539	-0.05%
2023/08/31	0	89.50	0	0.00	89.20	0	546	0.00%
2023/08/28	1	88.00	0	0.00	87.70	1	554	0.18%
2023/08/25	3	90.40	0	0.00	91.40	3	551	0.54%
2023/08/24	1	89.92	0	0.00	90.10	1	550	0.19%
2023/08/23	0	90.00	0.1	89.90	89.90	-0.1	554	-0.02%
2023/08/22	0	0.00	0.4	90.30	89.90	-0.4	561	-0.07%
2023/08/18	3	91.90	0	0.00	90.90	3	567	0.53%
2023/08/16	0	0.00	2	89.85	90.90	-2	569	-0.35%
2023/08/14	1	89.21	0	0.00	89.60	1	581	0.18%
2023/08/11	1	90.40	0	0.00	90.40	1	589	0.17%
2023/08/10	0.1	90.79	0	0.00	90.20	0.1	593	0.01%
2023/08/08	0	90.80	0	0.00	90.50	0	601	0.00%
2023/08/04	1	91.70	0	0.00	92.00	1	621	0.16%
2023/08/02	2	89.91	1	89.60	89.80	1	629	0.16%
2023/08/01	3.2	91.30	0	0.00	91.20	3.2	628	0.51%
2023/07/28	0	0.00	0.1	92.00	91.40	-0.1	667	-0.01%
2023/07/26	0.3	92.01	0	0.00	91.50	0.3	719	0.04%
2023/07/25	1	92.10	0	0.00	92.00	1	723	0.14%
2023/07/24	0	92.20	7	92.30	92.00	-7	719	-0.97%
2023/07/21	0.1	94.10	0	0.00	93.90	0.1	711	0.01%
2023/07/20	1.6	93.88	0	0.00	94.00	1.6	713	0.23%
2023/07/19	0.1	98.70	0	0.00	95.40	0.1	700	0.01%
2023/07/18	4	96.73	0	0.00	95.60	4	693	0.58%
2023/07/17	0	98.50	0	0.00	98.50	0	689	0.00%
2023/07/13	0.2	95.37	2.2	94.57	94.60	-2	687	-0.30%
2023/07/12	1.7	96.48	0	0.00	95.40	1.7	686	0.24%
2023/07/11	0.3	99.58	0	0.00	98.90	0.3	679	0.04%
2023/07/10	0.5	101.50	1.1	101.95	102.00	-0.6	697	-0.08%
2023/07/07	1.2	99.95	0	0.00	102.00	1.2	685	0.17%
2023/07/06	0	101.00	1	100.00	100.00	-1	675	-0.14%
2023/07/04	0.1	100.45	5.1	100.11	100.00	-5	666	-0.74%
2023/07/03	1.1	101.92	3	101.83	100.50	-1.9	665	-0.29%
2023/06/30	9.1	102.20	3.2	101.78	99.70	5.9	649	0.91%
2023/06/29	1	98.80	5.3	98.86	100.00	-4.3	602	-0.71%
2023/06/28	1	94.20	1	93.40	93.50	0	554	0.00%
2023/06/27	1.1	93.18	0	0.00	93.40	1.1	552	0.20%
2023/06/26	1.1	91.32	0	0.00	92.30	1.1	547	0.20%
2023/06/21	0	0.00	5	91.66	91.80	-5	549	-0.91%
2023/06/20	1.2	92.23	0	0.00	91.90	1.2	551	0.22%
2023/06/14	1	91.80	1	91.80	91.70	0	578	0.00%
2023/06/12	1	92.60	0	0.00	91.90	1	577	0.17%
2023/06/09	2	92.90	0	0.00	93.30	2	573	0.35%
2023/06/08	1.3	94.76	1	94.20	92.00	0.3	575	0.05%
2023/06/07	0.2	93.40	7.2	93.94	95.00	-7	572	-1.22%
2023/06/06	0	91.60	0	0.00	92.10	0	562	0.00%
2023/06/05	1	91.60	0	0.00	91.70	1	560	0.18%
2023/06/01	0	0.00	2.1	91.22	91.60	-2.1	562	-0.37%
2023/05/31	1	91.20	0	0.00	91.20	1	562	0.18%
2023/05/29	0	0.00	21	90.32	90.70	-21	575	-3.65%
2023/05/26	2	91.00	0	0.00	90.60	2	581	0.34%
2023/05/23	1	93.00	0	0.00	93.20	1	602	0.17%
2023/05/19	1	92.30	0	0.00	91.50	1	609	0.16%
2023/05/18	2	93.30	2	93.70	93.00	0	604	0.00%
2023/05/17	2	93.80	11	93.48	93.60	-9	605	-1.49%
2023/05/16	5	91.22	0	0.00	91.10	5	597	0.84%
2023/05/11	2.1	90.60	1.7	90.26	90.10	0.4	609	0.07%
2023/05/10	1	93.20	0	0.00	93.00	1	602	0.17%
2023/05/09	3.2	93.12	0.1	93.20	92.10	3.2	613	0.52%
2023/05/08	4.1	93.54	0	0.00	94.70	4.1	608	0.67%
2023/05/05	3	94.93	3	93.87	93.50	0	603	0.00%
2023/05/04	3	96.13	3.3	95.48	95.70	-0.3	589	-0.05%
2023/05/03	2.1	94.36	2	95.10	95.70	0.1	565	0.02%
2023/05/02	0.1	89.00	2	89.10	89.80	-2	522	-0.37%
2023/04/28	1	87.10	0	0.00	87.30	1	519	0.19%
2023/04/27	0	85.60	0.1	85.40	85.50	-0.1	514	-0.01%
2023/04/26	0	85.60	2.2	84.75	85.60	-2.2	525	-0.41%
2023/04/25	7.1	86.70	0	0.00	85.20	7.1	524	1.36%
2023/04/24	0	0.00	0.1	85.90	87.00	-0.1	520	-0.02%
2023/04/21	5.1	85.10	1	84.90	84.50	4.1	518	0.80%
2023/04/20	0.2	86.20	0	0.00	85.70	0.2	521	0.04%
2023/04/17	1	86.80	0	0.00	86.60	1	509	0.20%
2023/04/14	0.3	85.70	0	0.00	85.50	0.3	503	0.05%
2023/04/13	0.1	85.80	1	85.80	86.20	-1	496	-0.19%
2023/04/11	0.1	81.40	0	0.00	81.20	0.1	481	0.02%
2023/04/10	0.1	81.90	0	0.00	81.70	0.1	499	0.02%
2023/04/07	1	81.00	6	81.50	81.60	-5	499	-1.00%
2023/04/06	0.1	80.00	0	0.00	79.60	0.1	494	0.02%
2023/03/31	0.3	79.86	0	0.00	79.70	0.3	488	0.05%
2023/03/29	3.3	79.22	0	0.00	79.10	3.3	481	0.68%
2023/03/28	10	80.38	0	0.00	80.10	10	479	2.09%
2023/03/27	1	81.20	0	0.00	81.30	1	498	0.20%
2023/03/24	5	81.36	1	81.50	81.50	4	496	0.81%
2023/03/23	0	81.95	0	0.00	82.10	0	493	0.00%
2023/03/21	0	80.85	1.4	80.36	80.80	-1.4	490	-0.28%
2023/03/20	0	80.90	0	0.00	80.40	0	488	0.00%
2023/03/17	0.1	81.28	1	81.70	82.00	-0.9	479	-0.18%
2023/03/16	0.1	78.10	0	0.00	78.00	0.1	460	0.01%
2023/03/15	0	79.40	0	0.00	79.30	0	456	0.00%
2023/03/09	0	79.10	0	0.00	79.20	0	447	0.00%
2023/03/08	0.7	79.74	0	0.00	79.50	0.7	446	0.15%
2023/03/07	2.3	79.54	0	0.00	79.50	2.3	444	0.52%
2023/03/06	1	79.20	0	0.00	79.70	1	440	0.23%
2023/03/03	2.1	79.05	0	0.00	79.10	2.1	436	0.47%
2023/02/24	1.1	77.83	0	0.00	77.90	1.1	420	0.25%
2023/02/23	1.4	79.80	0	0.00	79.30	1.4	408	0.33%
2023/02/22	0.1	79.80	0	0.00	79.70	0.1	401	0.03%
2023/02/21	0.6	79.01	0	0.00	79.80	0.6	390	0.16%
2023/02/17	1	74.70	0	0.00	75.50	1	372	0.27%
2023/02/15	0	76.30	0.1	76.10	75.60	-0.1	363	-0.02%
2023/02/13	0.2	75.21	0.1	75.30	75.40	0.1	354	0.04%
2023/02/10	0	74.60	5	74.38	74.80	-5	343	-1.45%
2023/02/08	0.1	73.50	0	0.00	73.10	0.1	327	0.03%
2023/02/07	0	0.00	2	73.15	73.30	-2	320	-0.62%
2023/02/06	0.1	71.00	0	0.00	70.50	0.1	300	0.02%
2023/02/03	1	71.00	0	0.00	70.10	1	295	0.34%
2023/02/02	2.1	71.69	1	72.00	71.30	1.1	287	0.38%
2023/01/31	1	71.60	0	0.00	71.00	1	281	0.36%
2023/01/30	0	0.00	1	71.20	71.40	-1	277	-0.36%
2023/01/16	0	0.00	1.7	69.92	69.70	-1.7	269	-0.63%
2023/01/12	1	68.60	0	0.00	68.60	1	263	0.39%
2023/01/11	0	68.90	0	0.00	68.60	0	262	0.00%
2023/01/10	0.1	68.69	0	0.00	68.70	0.1	259	0.03%
2023/01/09	2.4	68.22	0	0.00	68.30	2.4	255	0.94%
2023/01/06	1	67.50	0	0.00	67.50	1	252	0.40%
2023/01/05	2	67.70	0	0.00	67.30	2	257	0.78%
2022/12/29	1	69.10	1	67.40	67.50	0	253	0.00%
2022/12/28	0	0.00	1	68.20	69.20	-1	239	-0.42%
2022/12/26	0	0.00	1	68.00	67.80	-1	219	-0.45%
2022/12/20	1	67.50	0	0.00	66.00	1	225	0.44%
2022/12/19	0	0.00	10	69.01	67.60	-10	222	-4.49%
2022/12/16	2	66.30	0	0.00	66.50	2	201	0.99%
2022/12/14	0.2	66.10	0	0.00	65.70	0.2	208	0.10%
2022/12/13	1.4	67.04	0	0.00	65.70	1.4	207	0.68%
2022/12/12	0	0.00	1	65.70	66.50	-1	202	-0.49%
2022/12/09	1.2	65.23	0	0.00	65.80	1.2	199	0.59%
2022/12/08	3	64.47	0	0.00	64.80	3	197	1.52%
2022/12/05	3	64.97	0	0.00	65.00	3	197	1.52%
2022/12/02	0	0.00	0	65.40	65.20	0	196	-0.02%
2022/12/01	2	64.80	1.1	65.09	65.20	1	196	0.48%
2022/11/23	0	63.60	0.2	63.00	63.30	-0.2	209	-0.07%
2022/11/18	1	62.70	0	0.00	62.60	1	220	0.45%
2022/11/15	0	62.50	0	0.00	62.30	0	220	0.01%
2022/11/11	3.1	62.47	0	0.00	62.30	3.1	222	1.39%
2022/11/10	4	62.20	0	0.00	62.00	4	222	1.79%
2022/11/09	0	0.00	8	62.70	62.60	-8	222	-3.59%
2022/11/08	3	62.84	0	0.00	62.60	3	224	1.34%
2022/11/01	5	61.62	0	0.00	61.40	5	226	2.21%
2022/10/31	1	61.00	0	0.00	61.70	1	225	0.44%
2022/10/27	1	61.21	0	0.00	61.20	1	228	0.45%
2022/10/21	0	60.70	0.6	60.71	60.50	-0.5	228	-0.23%
2022/10/20	0.1	61.56	0	0.00	61.10	0.1	223	0.06%
2022/10/19	0	62.60	0	0.00	62.00	0	222	0.01%
2022/10/17	1	62.50	0	0.00	62.40	1	220	0.47%
2022/10/14	0	63.60	0	0.00	63.30	0	215	0.01%
2022/10/13	1	63.52	7	63.40	63.10	-6	216	-2.75%
2022/10/11	0	64.40	0	0.00	64.20	0	210	0.01%
2022/10/04	0	0.00	9.5	64.36	64.70	-9.5	222	-4.27%
2022/09/29	1	63.53	2.5	63.78	64.00	-1.5	230	-0.64%
2022/09/28	1.2	63.52	0	0.00	63.30	1.2	232	0.52%
2022/09/27	1	63.93	0	0.00	64.80	1	229	0.45%
2022/09/26	1	64.30	0	0.00	64.50	1	228	0.44%
2022/09/20	1	66.40	0	0.00	66.60	1	234	0.43%
2022/09/16	0	0.00	1	66.80	66.70	-1	239	-0.42%
2022/09/15	0.1	67.80	0	0.00	66.90	0.1	240	0.04%
2022/09/14	10.1	66.40	0	0.00	66.80	10.1	239	4.21%
2022/09/08	0.1	66.00	1	65.80	65.90	-0.9	242	-0.39%
2022/09/07	1	65.50	10	65.60	65.60	-9	242	-3.71%
2022/09/06	1	66.80	0	0.00	66.10	1	243	0.41%
2022/09/05	11.1	66.91	0	0.00	67.00	11.1	243	4.56%
2022/09/02	1	67.70	2	67.70	67.70	-1	242	-0.41%
2022/08/31	2	67.95	1	67.80	67.80	1	241	0.41%
2022/08/30	13	66.84	0	0.00	67.20	13	239	5.44%
2022/08/29	2.1	68.13	11	68.32	68.50	-8.9	232	-3.83%
2022/08/26	1	67.50	0	0.00	67.50	1	223	0.45%
2022/08/24	3	66.80	0	0.00	66.80	3	223	1.34%
2022/08/23	3	67.13	0	0.00	67.10	3	222	1.35%
2022/08/22	5	67.26	0	0.00	67.20	5	224	2.23%
2022/08/18	0.1	67.30	0	0.00	67.30	0.1	220	0.03%
2022/08/12	0	0.00	1	65.70	65.70	-1	213	-0.47%
2022/08/11	15	65.13	0	0.00	65.00	15	212	7.05%
2022/08/10	5	64.30	0	0.00	64.40	5	212	2.35%
2022/08/09	0	64.80	0	0.00	63.90	0	214	0.00%
2022/08/04	5	63.82	0	0.00	64.00	5	230	2.17%
2022/08/03	0	64.10	0	0.00	63.70	0	232	0.00%
2022/08/02	5	64.04	0	0.00	64.30	5	235	2.12%
2022/07/27	0.3	64.30	0	0.00	64.40	0.3	257	0.12%
2022/07/22	1.2	63.60	0	0.00	63.70	1.2	306	0.39%
2022/07/21	1.1	63.61	0	0.00	63.60	1.1	319	0.34%
2022/07/15	3	63.10	0	0.00	63.00	3	361	0.83%
2022/07/14	0.1	62.90	0	0.00	62.90	0.1	362	0.02%
2022/07/12	0.1	66.00	0	0.00	65.70	0.1	374	0.01%
2022/07/01	0	0.00	0	68.00	66.30	0	394	-0.01%
2022/06/29	0	0.00	20	68.80	69.30	-20	405	-4.94%
2022/06/28	0	0.00	5	68.50	68.10	-5	401	-1.24%
2022/06/20	3	66.33	0	0.00	66.00	3	418	0.72%
2022/06/16	1	67.70	19	67.46	67.00	-18	425	-4.23%
2022/06/15	9	67.08	0	0.00	67.30	9	430	2.09%
2022/06/14	10	67.49	0	0.00	67.30	10	449	2.23%
2022/06/09	1	67.70	0	0.00	67.90	1	486	0.21%
2022/06/07	2	66.60	0	0.00	66.80	2	488	0.41%
2022/05/30	0	68.00	0	0.00	67.80	0	501	0.00%
2022/05/25	7	66.30	0	0.00	67.00	7	499	1.40%
2022/05/20	0.1	67.00	0	0.00	66.90	0.1	508	0.01%
2022/05/09	1.2	67.21	0	0.00	66.90	1.2	493	0.23%
2022/05/05	1	68.10	0.1	68.00	67.80	0.9	486	0.19%
2022/05/04	3	66.87	1	67.10	67.20	2	479	0.42%
2022/05/03	26	68.39	11	70.25	67.40	15	470	3.20%
2022/04/29	10	68.70	0	0.00	69.40	10	447	2.24%
2022/04/28	0	0.00	22	69.90	69.80	-22	443	-4.96%
2022/04/27	0	0.00	4	68.10	68.00	-4	425	-0.94%
2022/04/25	2	69.10	1	69.10	67.50	1	397	0.25%
2022/04/22	0.1	69.00	0	0.00	69.10	0.1	373	0.03%
2022/04/19	0	0.00	1	67.90	68.10	-1	361	-0.28%
2022/04/18	1	66.00	0	0.00	66.60	1	355	0.28%
2022/04/15	1	67.20	0	0.00	67.00	1	346	0.29%
2022/04/14	0	0.00	1	67.50	67.60	-1	340	-0.29%
2022/04/08	0	67.70	0	0.00	68.40	0	312	0.00%
2022/04/07	5	67.62	0.2	67.40	67.50	4.8	308	1.57%
2022/04/06	7	68.61	16.8	68.38	68.80	-9.8	295	-3.30%
2022/04/01	2	66.65	0.2	67.20	67.30	1.8	282	0.63%
2022/03/25	1	65.30	0	0.00	65.00	1	258	0.39%
2022/03/24	0	0.00	1	65.20	65.30	-1	251	-0.40%
2022/03/21	1	64.80	0	0.00	64.90	1	236	0.42%
2022/03/18	1	64.80	1	64.90	64.90	0	227	0.00%
2022/03/17	0	0.00	2	63.60	64.30	-2	221	-0.90%
2022/03/16	1	62.20	0	0.00	62.80	1	200	0.50%
2022/03/15	0	0.00	11.2	62.79	62.60	-11.2	193	-5.80%
2022/03/14	1	62.60	12	62.63	62.60	-11	176	-6.22%
2022/03/11	1	59.60	0	0.00	59.90	1	152	0.65%
2022/03/10	10	59.90	0	0.00	59.80	10	149	6.68%
2022/03/08	0	0.00	10.8	58.80	58.80	-10.8	145	-7.38%
2022/03/04	17	59.76	0	0.00	60.00	17	139	12.17%
2022/03/02	0	0.00	1	59.30	59.40	-1	131	-0.76%
2022/02/24	0	0.00	10	58.80	59.10	-10	130	-7.65%
2022/02/15	1	58.30	0	0.00	58.20	1	119	0.84%
2022/02/10	0	0.00	2	58.40	58.60	-2	122	-1.63%
2022/01/21	2	57.25	0	0.00	57.10	2	115	1.74%
2022/01/05	0.3	57.60	0	0.00	57.40	0.3	124	0.21%
2021/12/21	0	0.00	1	57.00	57.10	-1	127	-0.79%
2021/11/29	4	56.98	0	0.00	57.00	4	127	3.15%
2021/11/26	2	57.40	0	0.00	57.20	2	125	1.59%
2021/11/24	1	57.40	0	0.00	57.30	1	126	0.79%
2021/11/19	5	57.66	0	0.00	57.70	5	125	3.99%
2021/11/17	7	57.70	0	0.00	57.70	7	124	5.61%
2021/11/15	5	57.50	5	57.74	57.50	0	120	0.00%
2021/11/12	2	57.40	1	57.20	57.20	1	119	0.83%
2021/11/11	5.4	57.47	0	0.00	57.40	5.4	118	4.56%
2021/11/10	3	56.07	0	0.00	56.50	3	115	2.61%
2021/11/09	2	55.70	0	0.00	55.80	2	114	1.75%
2021/11/08	2	55.60	0	0.00	55.60	2	113	1.76%
2021/11/05	0	0.00	1	55.30	55.50	-1	114	-0.87%
2021/11/04	2	55.60	0	0.00	55.70	2	119	1.67%
2021/11/03	1	55.40	0	0.00	55.50	1	120	0.83%
2021/11/02	2	55.30	0	0.00	55.50	2	121	1.65%
2021/11/01	2	55.30	0	0.00	55.50	2	123	1.62%
2021/10/26	5	55.60	0	0.00	55.70	5	131	3.80%
2021/10/21	2	54.80	0	0.00	56.20	2	153	1.31%
2021/10/20	0.1	55.30	0	0.00	55.10	0.1	146	0.05%
2021/10/19	1	55.10	0	0.00	55.20	1	149	0.67%
2021/10/18	2	54.90	0	0.00	55.00	2	152	1.31%
2021/10/12	2	54.90	0	0.00	54.90	2	168	1.19%
2021/09/23	8	55.20	0	0.00	55.10	8	191	4.17%
2021/09/17	1	55.40	0	0.00	55.50	1	194	0.51%
2021/09/16	10	55.50	0	0.00	55.40	10	195	5.11%
2021/09/15	1	55.30	0	0.00	55.50	1	196	0.51%
2021/09/13	0.2	55.50	0	0.00	55.30	0.2	197	0.10%
2021/09/09	0.1	55.50	0	0.00	55.10	0.1	198	0.05%
2021/09/02	0	0.00	1	55.80	55.50	-1	201	-0.50%
2021/08/31	1	55.70	0	0.00	55.90	1	200	0.50%
2021/08/19	3	54.60	0	0.00	54.80	3	207	1.45%
2021/08/13	1	54.90	0	0.00	54.90	1	207	0.48%
2021/08/10	0.1	55.50	2	55.20	55.20	-1.9	209	-0.92%
2021/08/09	1	55.90	0	0.00	55.80	1	211	0.47%
2021/08/03	0	0.00	1	55.80	55.90	-1	240	-0.42%
2021/07/30	0	0.00	1	56.00	56.00	-1	239	-0.42%
2021/07/29	2	55.90	0	0.00	56.00	2	241	0.83%
2021/07/28	1	59.00	4	58.80	58.80	-3	235	-1.27%
2021/07/22	1	58.80	0	0.00	58.70	1	237	0.42%
2021/07/21	2	58.70	0	0.00	58.70	2	241	0.83%
2021/07/07	1	58.40	0	0.00	58.30	1	251	0.40%
2021/06/22	1	57.50	0	0.00	57.50	1	270	0.37%
2021/06/09	0.1	57.60	0	0.00	57.60	0.1	307	0.02%
2021/06/02	0	0.00	1	57.50	57.60	-1	315	-0.32%
2021/05/25	0.1	57.09	0	0.00	56.80	0.1	314	0.02%
2021/05/24	1	56.80	0	0.00	56.80	1	314	0.32%
2021/05/20	1	56.10	0	0.00	56.20	1	318	0.31%
2021/05/14	0.1	57.30	0	0.00	56.90	0.1	312	0.02%
2021/05/13	1.1	56.64	1	56.00	56.60	0.1	310	0.05%
2021/05/12	4	57.68	0	0.00	56.90	4	306	1.31%
2021/05/11	1	58.00	0	0.00	58.00	1	289	0.35%
2021/05/10	1	58.60	0	0.00	58.80	1	288	0.35%
2021/05/05	20	58.20	1	58.00	58.30	19	281	6.75%
2021/05/04	3	58.00	0	0.00	57.90	3	278	1.08%
2021/04/23	1.1	58.30	0	0.00	58.40	1.1	255	0.43%
2021/04/22	2	59.45	0	0.00	58.60	2	257	0.78%
2021/04/21	1	59.30	0	0.00	59.20	1	252	0.40%
2021/04/20	4	59.15	0	0.00	59.20	4	251	1.59%
2021/04/19	9	59.24	2	58.90	59.30	7	251	2.78%
2021/04/16	2	58.50	0	0.00	58.60	2	247	0.81%
2021/04/14	2	58.20	0	0.00	58.10	2	251	0.80%
2021/04/12	5	58.50	0	0.00	58.60	5	254	1.97%
2021/04/08	3	58.13	0	0.00	58.20	3	258	1.16%
2021/04/07	5.1	58.21	1	58.20	58.30	4.1	252	1.63%
2021/04/06	10	58.55	1	58.80	58.40	9	250	3.59%
2021/04/01	4	58.63	0	0.00	58.80	4	247	1.61%
2021/03/31	1	58.90	0	0.00	58.80	1	247	0.40%
2021/03/30	19	58.53	0	0.00	58.80	19	245	7.75%
2021/03/29	0	0.00	4	58.50	58.60	-4	243	-1.64%
2021/03/24	6	58.27	1	58.30	58.40	5	240	2.08%
2021/03/23	2	58.00	0	0.00	58.10	2	237	0.84%
2021/03/22	8	57.90	0	0.00	58.00	8	238	3.36%
2021/03/19	0	0.00	1	58.10	57.90	-1	239	-0.42%
2021/03/18	0	0.00	1	58.00	58.00	-1	237	-0.42%
2021/03/17	0	0.00	1	57.90	57.90	-1	235	-0.42%
2021/03/16	0	0.00	0	57.80	57.80	0	235	0.00%
2021/03/15	1	57.60	0	0.00	57.80	1	235	0.43%
2021/02/25	0	0.00	0.1	55.80	55.80	-0.1	220	-0.03%
2021/02/23	2	56.00	0	0.00	56.20	2	220	0.91%
2021/02/19	0	0.00	1	55.40	55.60	-1	218	-0.46%
2021/01/28	0	0.00	2	54.90	54.90	-2	219	-0.91%
2021/01/27	10	55.10	0	0.00	55.10	10	218	4.58%
2021/01/22	1	54.90	0	0.00	54.60	1	218	0.46%
2021/01/18	1	55.40	0	0.00	55.60	1	207	0.48%
2021/01/15	18	55.72	0	0.00	55.70	18	208	8.65%
2021/01/14	10	55.90	0	0.00	55.90	10	217	4.60%
2021/01/13	6	55.53	1	55.80	55.70	5	218	2.29%
2021/01/12	12	55.83	30	55.74	55.80	-18	217	-8.29%
2021/01/11	5	55.80	0	0.00	56.10	5	217	2.30%
2021/01/08	54	56.08	0	0.00	56.20	54	215	25.04%
2021/01/07	2	55.65	0	0.00	55.60	2	211	0.95%
2021/01/06	10	55.80	0	0.00	55.80	10	210	4.75%
2021/01/05	1	56.00	0	0.00	55.90	1	203	0.49%
2021/01/04	0	0.00	6	56.02	56.10	-6	199	-3.01%
2020/12/31	20	56.30	0	0.00	56.10	20	195	10.20%
2020/12/30	10	56.50	1	56.50	56.50	9	189	4.76%
2020/12/29	0	0.00	1	56.50	56.50	-1	188	-0.53%
2020/12/28	1	56.30	0	0.00	56.40	1	188	0.53%
2020/12/25	11	56.18	0	0.00	56.20	11	189	5.81%
2020/12/21	3	56.27	0	0.00	56.30	3	198	1.51%
2020/12/18	3	56.10	0	0.00	56.10	3	197	1.52%
2020/12/16	3	56.20	0	0.00	56.30	3	201	1.49%
2020/12/15	5	56.50	0	0.00	56.10	5	198	2.52%
2020/12/10	10	56.50	0	0.00	56.50	10	193	5.17%
2020/12/09	11	56.75	3	56.60	56.70	8	192	4.15%
2020/12/07	38	56.99	0	0.00	57.00	38	193	19.63%
2020/12/04	30	57.22	0	0.00	57.20	30	192	15.56%
2020/12/03	28	57.18	0	0.00	57.20	28	193	14.48%
2020/12/02	47	57.21	0	0.00	57.20	47	196	23.95%
2020/12/01	15	57.27	0	0.00	57.30	15	207	7.22%
2020/11/30	29	57.33	0	0.00	57.40	29	210	13.75%
2020/11/27	21	57.20	0	0.00	57.20	21	209	10.03%
2020/11/26	30	57.11	0	0.00	57.00	30	212	14.10%
2020/11/25	10	57.10	0	0.00	57.00	10	214	4.66%
2020/11/24	47	57.10	0	0.00	57.00	47	216	21.71%
2020/11/23	60	57.10	1	57.10	57.10	59	218	26.97%
2020/11/20	7	57.01	0	0.00	57.10	7	217	3.22%
2020/11/19	71	57.05	0	0.00	57.00	71	220	32.19%
2020/11/18	1	57.10	0	0.00	57.00	1	221	0.45%
2020/11/17	131	56.95	0	0.00	57.10	131	222	58.82%	大買/鉅額交易
2020/11/16	2	56.90	0	0.00	56.80	2	230	0.87%
2020/10/29	1	56.50	0	0.00	56.50	1	271	0.37%
2020/10/26	1	57.00	0	0.00	57.00	1	320	0.31%
2020/10/22	0	0.00	3	57.63	56.90	-3	352	-0.85%
2020/10/14	0	0.00	1	56.10	56.50	-1	378	-0.26%
2020/10/13	1	56.00	0	0.00	56.10	1	389	0.26%
2020/09/24	1	55.70	0	0.00	55.20	1	504	0.20%
2020/09/21	0	0.00	1	56.90	56.80	-1	508	-0.20%
2020/09/15	0	0.00	3	56.13	56.20	-3	540	-0.56%
2020/09/10	3	56.30	0	0.00	56.40	3	574	0.52%
2020/09/07	0	0.00	1	57.00	56.70	-1	591	-0.17%
2020/09/04	1	56.90	1	56.90	56.40	0	602	0.00%
2020/09/03	7	56.37	0	0.00	56.20	7	599	1.17%
2020/09/02	4	56.23	0	0.00	56.30	4	601	0.67%
2020/08/25	2	57.10	0	0.00	57.20	2	625	0.32%
2020/08/24	0	0.00	0.3	57.30	57.30	-0.3	626	-0.05%
2020/08/21	1	57.40	1	57.80	57.60	0	631	0.00%
2020/08/20	1	57.10	0	0.00	57.50	1	635	0.16%
2020/08/19	1	58.10	0	0.00	57.90	1	638	0.16%
2020/08/18	0	0.00	1	58.70	58.20	-1	655	-0.15%
2020/08/17	0	0.00	53	58.61	58.40	-53	675	-7.84%
2020/08/14	0.1	57.30	1	57.40	57.30	-0.9	672	-0.14%
2020/08/10	1	57.00	0	0.00	56.60	1	683	0.15%
2020/08/05	1	57.20	0	0.00	57.40	1	690	0.14%
2020/08/03	1	56.70	0	0.00	56.70	1	700	0.14%
2020/07/31	51	57.98	1	58.10	57.70	50	719	6.95%
2020/07/29	0	0.00	5	59.70	59.70	-5	694	-0.72%
2020/07/28	1	58.70	0	0.00	58.80	1	677	0.15%
2020/07/27	1	59.20	0	0.00	58.90	1	668	0.15%
2020/07/24	1	60.50	0	0.00	60.10	1	652	0.15%
2020/07/22	2	61.05	0	0.00	61.00	2	651	0.31%
2020/07/20	2	60.40	1	60.80	61.10	1	642	0.16%
2020/07/17	1	60.50	0	0.00	60.40	1	636	0.16%
2020/07/16	1.2	61.50	10	61.60	61.60	-8.8	627	-1.40%
2020/07/15	2	61.75	2	61.90	61.70	0	625	0.00%
2020/07/14	2	61.90	1	61.90	62.00	1	623	0.16%
2020/07/13	1	61.30	2	62.05	61.90	-1	616	-0.16%
2020/07/10	2	61.70	3	61.87	61.70	-1	612	-0.16%
2020/07/09	3	63.03	0	0.00	63.10	3	597	0.50%
2020/07/07	2	61.30	0.6	61.40	61.60	1.4	571	0.25%
2020/07/02	1	59.70	0	0.00	59.70	1	528	0.19%
2020/06/30	0	0.00	2	59.30	59.40	-2	522	-0.38%
2020/06/23	1	58.70	0	0.00	58.10	1	502	0.20%
2020/06/19	3	59.10	0	0.00	59.10	3	493	0.61%
2020/06/16	0	0.00	1	58.50	58.30	-1	465	-0.21%
2020/06/15	1	58.00	0	0.00	58.00	1	474	0.21%
2020/06/12	3	56.77	0	0.00	57.20	3	466	0.64%
2020/06/11	0	0.00	1	57.90	57.20	-1	467	-0.21%
2020/06/10	0	0.00	0.1	58.70	58.90	-0.1	459	-0.02%
2020/06/09	1	58.40	1	58.30	58.30	0	463	0.00%
2020/06/05	2	57.60	0.1	57.70	57.80	1.9	465	0.42%
2020/06/04	6	57.47	3	57.63	57.70	3	471	0.64%
2020/06/03	5	58.00	0.2	57.80	57.80	4.8	469	1.03%
2020/05/29	10	56.10	0	0.00	56.20	10	448	2.23%
2020/05/28	0	0.00	1	55.80	56.10	-1	444	-0.22%
2020/05/25	0	0.00	11	57.55	58.00	-11	426	-2.58%
2020/05/22	0	0.00	2	56.65	57.00	-2	406	-0.49%
2020/05/20	0	0.00	1	55.40	55.40	-1	370	-0.27%
2020/05/19	0	0.00	1	56.20	55.10	-1	371	-0.27%
2020/05/11	0	0.00	0.2	55.30	55.30	-0.2	346	-0.06%
2020/05/04	0	0.00	0.6	54.00	53.20	-0.6	293	-0.20%
2020/04/28	0	0.00	1	53.70	53.40	-1	296	-0.34%
2020/04/27	0	0.00	5.4	53.16	53.40	-5.4	307	-1.75%
2020/04/21	1	52.10	0	0.00	51.70	1	314	0.32%
2020/04/08	1	51.30	0	0.00	51.50	1	312	0.32%
2020/03/26	0	0.00	5	50.10	50.40	-5	306	-1.63%
2020/03/25	1	49.90	2	50.10	49.85	-1	306	-0.33%
2020/03/20	2	48.75	0	0.00	48.80	2	304	0.66%
2020/03/19	0	0.00	1.1	46.26	46.40	-1.1	302	-0.36%
2020/03/18	0	0.00	1	50.00	49.60	-1	290	-0.34%
2020/03/17	8	49.56	0	0.00	49.60	8	291	2.75%
2020/03/16	0	0.00	2	51.00	50.60	-2	282	-0.71%
2020/03/13	4	49.75	1	50.50	50.60	3	277	1.08%
2020/03/12	2	52.00	0	0.00	51.80	2	263	0.76%
2020/03/11	1	53.40	2	53.60	53.00	-1	255	-0.39%
2020/03/10	0	0.00	1	52.10	52.30	-1	249	-0.40%
2020/03/05	0	0.00	1	53.10	53.30	-1	236	-0.42%
2020/02/26	1	52.90	3	53.47	53.10	-2	253	-0.79%
2020/02/20	0	0.00	5	53.38	53.40	-5	257	-1.94%
2020/02/07	1	53.00	0	0.00	53.00	1	268	0.37%
2020/02/04	0	0.00	1	52.90	52.90	-1	266	-0.38%
2020/02/03	0	0.00	2	52.90	52.90	-2	269	-0.74%
2020/01/30	0.2	53.10	0	0.00	53.00	0.2	270	0.07%
2020/01/13	0	0.00	3	54.43	53.80	-3	246	-1.22%
2020/01/03	2	53.60	1	53.50	53.50	1	239	0.42%
2020/01/02	0.2	53.60	0	0.00	53.50	0.2	237	0.08%
2019/12/24	3	54.07	0	0.00	54.10	3	236	1.27%
2019/12/16	1	53.00	0	0.00	53.30	1	231	0.43%
2019/12/10	0	0.00	4	53.55	53.60	-4	227	-1.76%
2019/12/06	1	53.40	0	0.00	53.30	1	230	0.43%
2019/12/02	0	0.00	2	53.50	53.70	-2	234	-0.85%
2019/11/29	0	0.00	3	55.00	53.90	-3	235	-1.28%
2019/11/28	0	0.00	1	54.20	54.50	-1	222	-0.45%
2019/11/27	1	53.60	0	0.00	53.60	1	219	0.46%
2019/11/25	2	54.00	0	0.00	54.00	2	224	0.89%
2019/11/21	0	0.00	2	53.70	53.80	-2	227	-0.88%
2019/11/08	2	52.60	2	52.80	52.60	0	246	0.00%
2019/10/30	2	53.80	13	53.68	54.00	-11	249	-4.41%
2019/10/25	2	52.80	0	0.00	52.80	2	251	0.79%
2019/10/22	0	0.00	3	53.17	53.00	-3	298	-1.00%
2019/10/21	0	0.00	7	53.10	53.00	-7	311	-2.25%
2019/10/18	0	0.00	4	53.20	53.10	-4	330	-1.21%
2019/10/17	0	0.00	2	53.30	53.30	-2	343	-0.58%
2019/10/14	0	0.00	2	53.10	52.80	-2	391	-0.51%
2019/10/08	0	0.00	8	53.03	52.70	-8	394	-2.03%
2019/10/03	4	52.20	0	0.00	52.10	4	400	1.00%
2019/09/23	0	0.00	2.1	53.69	53.50	-2.1	412	-0.51%
2019/09/17	0	0.00	1	53.00	53.10	-1	410	-0.24%
2019/09/12	2	52.40	2.2	52.43	52.50	-0.2	409	-0.05%
2019/09/03	0	0.00	12	53.08	53.20	-12	414	-2.89%
2019/09/02	1	53.90	0	0.00	53.70	1	413	0.24%
2019/08/30	0	0.00	1	53.30	53.40	-1	411	-0.24%
2019/08/29	12	53.00	1	53.30	53.30	11	408	2.69%
2019/08/28	22	52.77	3	52.90	52.60	19	407	4.66%
2019/08/26	1	52.20	0	0.00	51.90	1	400	0.25%
2019/08/22	0	0.00	2	52.20	52.30	-2	391	-0.51%
2019/08/20	2	52.05	0	0.00	51.70	2	392	0.51%
2019/08/13	0	0.00	6	50.02	50.20	-6	378	-1.59%
2019/08/08	0	0.00	3	50.40	50.30	-3	383	-0.78%
2019/08/06	1	49.30	2	50.00	50.10	-1	380	-0.26%
2019/08/02	9	49.52	0	0.00	49.35	9	373	2.41%
2019/07/30	4	49.96	1	49.75	49.75	3	365	0.82%
2019/07/25	3	51.10	0	0.00	50.90	3	345	0.87%
2019/07/24	1	54.70	8	54.56	54.70	-7	321	-2.17%
2019/07/23	1	54.10	1	54.60	54.10	0	303	0.00%
2019/07/22	2	54.80	22	55.60	54.70	-20	287	-6.95%
2019/07/19	4	54.78	9	54.80	54.90	-5	268	-1.86%
2019/07/18	5	55.00	2	55.00	54.80	3	255	1.17%
2019/07/16	0	0.00	5	53.50	53.60	-5	213	-2.35%
2019/07/15	1	52.80	0	0.00	52.80	1	202	0.49%
2019/07/10	0	0.00	3	52.80	52.60	-3	197	-1.52%
2019/07/09	3	52.80	0	0.00	52.90	3	193	1.55%
2019/07/08	2	52.65	10	52.65	52.60	-8	189	-4.23%
2019/07/04	0	0.00	2	51.90	52.10	-2	183	-1.09%
2019/07/01	4	51.70	0	0.00	51.70	4	174	2.30%
2019/06/21	2	51.50	0	0.00	51.60	2	184	1.08%
2019/06/18	0	0.00	1	50.60	51.00	-1	188	-0.53%
2019/05/29	0	0.00	0.1	50.80	50.80	-0.1	173	-0.05%
2019/05/27	0	0.00	2	50.40	50.70	-2	173	-1.16%
2019/05/15	0.1	49.50	0	0.00	49.50	0.1	165	0.05%
2019/05/08	1	49.20	5	49.25	49.30	-4	164	-2.43%
2019/05/06	1	49.15	0	0.00	49.20	1	170	0.58%
2019/05/03	2	49.30	3	49.23	49.40	-1	173	-0.58%
2019/05/02	2	49.35	0	0.00	49.30	2	174	1.14%
2019/04/18	0	0.00	1	49.40	49.40	-1	185	-0.54%
2019/03/29	0	0.00	1	49.55	49.50	-1	195	-0.51%
2019/03/28	0	0.00	1	49.80	49.55	-1	193	-0.52%
2019/03/26	1	49.20	1	49.25	49.35	0	182	0.00%
2019/03/25	15	48.75	0	0.00	48.85	15	179	8.35%
2019/03/19	1	48.00	0	0.00	47.95	1	168	0.60%
2019/02/18	3	48.70	0	0.00	48.75	3	156	1.91%
2019/02/15	0	0.00	2	48.45	48.65	-2	155	-1.28%
2019/02/11	1	48.40	0	0.00	48.50	1	146	0.68%
2019/01/30	0	0.00	1	48.30	48.30	-1	145	-0.69%
2019/01/24	0	0.00	1	48.25	48.15	-1	131	-0.76%
2019/01/04	3	45.85	9	46.90	46.70	-6	129	-4.63%
2018/12/25	0	0.00	15	45.00	45.55	-15	134	-11.14%
2018/12/21	0	0.00	0.3	45.90	45.90	-0.3	142	-0.21%
2018/12/19	15	45.99	0	0.00	46.15	15	143	10.47%
2018/12/13	0	0.00	1	46.45	46.40	-1	161	-0.62%
2018/12/12	0	0.00	1	46.40	46.50	-1	162	-0.61%
2018/11/15	5	45.40	0	0.00	45.35	5	169	2.95%
2018/11/09	0.1	45.20	0	0.00	45.10	0.1	176	0.07%
2018/11/05	0	0.00	1	44.60	44.65	-1	209	-0.48%
2018/10/26	2	44.20	0	0.00	44.05	2	256	0.78%
2018/10/19	1	44.60	0	0.00	44.75	1	257	0.39%
2018/10/18	0	0.00	1	44.85	44.85	-1	254	-0.39%
2018/10/15	1	44.90	0	0.00	44.70	1	258	0.39%
2018/10/11	4	45.29	0	0.00	44.90	4	259	1.54%
2018/10/04	2	47.00	0	0.00	47.05	2	285	0.70%
2018/10/01	1	47.90	0	0.00	47.80	1	293	0.34%
2018/09/28	2	47.15	0	0.00	47.10	2	295	0.68%
2018/09/25	2	47.45	0	0.00	47.45	2	311	0.64%
2018/09/21	0	0.00	1	48.40	47.70	-1	313	-0.32%
2018/09/13	1	46.45	0	0.00	46.60	1	314	0.32%
2018/09/11	3	46.50	0	0.00	46.30	3	325	0.92%
2018/09/10	7	46.06	0	0.00	46.15	7	327	2.14%
2018/09/07	2	46.85	2	47.00	46.90	0	328	0.00%
2018/09/06	0	0.00	0.1	47.15	47.05	-0.1	339	-0.03%
2018/09/04	1	47.25	0	0.00	47.25	1	398	0.25%
2018/09/03	0.2	47.40	0	0.00	47.35	0.2	399	0.05%
2018/08/23	1	47.15	0	0.00	47.15	1	426	0.23%
2018/08/20	5	47.23	0	0.00	47.20	5	448	1.12%
2018/08/17	2	47.55	0	0.00	47.55	2	453	0.44%
2018/08/15	17	47.69	0	0.00	47.30	17	463	3.67%
2018/08/13	0	0.00	0.4	48.20	48.15	-0.4	458	-0.10%
2018/08/08	6	50.57	0	0.00	50.50	6	463	1.29%
2018/08/06	0.2	51.20	2	51.00	50.90	-1.8	464	-0.38%
2018/08/03	1	49.85	1	49.80	49.95	0	468	0.00%
2018/08/02	26	49.85	0	0.00	49.80	26	478	5.43%
2018/08/01	5	49.97	0	0.00	50.10	5	510	0.98%
2018/07/18	1	51.10	0	0.00	50.80	1	768	0.13%
2018/07/06	0	0.00	1	48.50	48.65	-1	778	-0.13%
2018/07/05	0	0.00	2	48.88	48.80	-2	778	-0.26%
2018/07/03	1	50.20	0	0.00	50.00	1	841	0.12%
2018/06/21	0	0.00	1	51.10	50.80	-1	954	-0.10%
2018/06/15	0	0.00	4.2	51.21	51.40	-4.2	959	-0.44%
2018/06/14	3	51.23	1	52.00	51.40	2	972	0.21%
2018/06/13	5	52.48	2	52.40	51.90	3	967	0.31%
2018/06/08	1	50.10	0	0.00	50.20	1	905	0.11%
2018/06/06	0	0.00	0.1	50.30	50.30	-0.1	900	-0.01%
2018/06/05	1	50.30	0	0.00	50.30	1	899	0.11%
2018/06/01	1	50.60	0	0.00	50.60	1	892	0.11%
2018/05/28	1	49.80	1	49.70	50.00	0	868	0.00%
2018/05/22	1	50.40	0	0.00	50.10	1	836	0.12%
2018/05/16	2	50.50	0	0.00	50.30	2	811	0.25%
2018/05/11	0	0.00	1	50.70	50.50	-1	791	-0.13%
2018/05/10	3	51.10	0	0.00	51.20	3	775	0.39%
2018/05/09	1	52.40	20	51.30	51.50	-19	762	-2.49%
2018/05/08	1	50.80	4	51.03	50.90	-3	726	-0.41%
2018/05/07	4	51.93	2	51.80	51.80	2	702	0.28%
2018/05/04	0	0.00	2	48.30	50.50	-2	598	-0.33%
2018/05/03	1	50.30	0	0.00	49.20	1	555	0.18%
2018/05/02	9	49.36	0	0.00	49.20	9	521	1.72%
2018/04/25	5	48.25	0	0.00	48.50	5	496	1.01%
2018/04/23	0	0.00	2	48.80	50.00	-2	478	-0.42%
2018/04/20	1	48.50	0	0.00	48.40	1	454	0.22%
2018/04/19	0	0.00	2	48.50	48.50	-2	475	-0.42%
2018/04/18	2	47.65	0	0.00	48.00	2	472	0.42%
2018/04/17	2	47.80	2	47.55	47.65	0	469	0.00%
2018/04/16	0	0.00	1	48.40	48.30	-1	464	-0.22%
2018/04/13	1	49.25	0	0.00	48.80	1	458	0.22%
2018/04/10	1	49.25	1	48.85	48.90	0	445	0.00%
2018/04/09	0	0.00	22	49.54	49.65	-22	426	-5.16%
2018/04/02	0	0.00	1	48.95	48.20	-1	367	-0.27%
2018/03/31	1	48.55	11	48.96	48.70	-10	357	-2.79%
2018/03/30	1	48.20	1	48.20	48.25	0	339	0.00%
2018/03/29	1	48.60	0	0.00	48.35	1	327	0.31%
2018/03/28	0	0.00	1	47.10	47.60	-1	292	-0.34%
2018/03/27	1	46.55	0	0.00	46.75	1	266	0.37%
2018/03/26	0	0.00	9	46.54	46.80	-9	259	-3.47%
2018/03/23	1	45.05	0	0.00	45.75	1	240	0.41%
2018/03/21	0	0.00	1	46.85	46.40	-1	232	-0.43%
2018/03/20	0	0.00	9	46.64	46.55	-9	225	-3.99%
2018/03/19	1	46.30	8	46.28	46.30	-7	212	-3.30%
2018/03/16	0	0.00	2	45.75	45.85	-2	220	-0.91%
2018/03/12	6	45.71	0	0.00	45.70	6	229	2.62%
2018/03/08	0	0.00	2	45.25	45.15	-2	238	-0.84%
2018/02/12	5	44.10	0	0.00	44.40	5	286	1.74%
2018/02/09	12	43.73	2	43.73	43.95	10	286	3.49%
2018/02/08	1	44.10	0	0.00	44.30	1	284	0.35%
2018/02/07	4	44.43	0	0.00	44.35	4	284	1.41%
2018/02/06	0	0.00	2	44.95	44.00	-2	283	-0.71%
2018/01/26	2	45.90	0	0.00	45.90	2	276	0.72%
2018/01/24	3	45.92	0	0.00	46.00	3	271	1.11%
2018/01/23	1	45.90	0	0.00	45.90	1	269	0.37%
2018/01/22	4	45.95	0	0.00	46.05	4	267	1.50%
2018/01/19	0	0.00	1	45.75	45.65	-1	260	-0.38%
2018/01/16	0	0.00	3	46.15	45.80	-3	257	-1.16%
2018/01/15	2	46.30	2	45.95	46.15	0	247	0.00%
2018/01/12	0	0.00	9	45.22	45.30	-9	223	-4.02%
2018/01/03	2	45.10	0	0.00	44.95	2	218	0.92%
2018/01/02	1	44.85	0	0.00	44.95	1	218	0.46%