兆利 (3548)-群益金鼎-台北券商分點個股進出

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
203.5
漲跌
▼6.5
漲幅
-3.10%
成交量
3,720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－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/05/15	1	206.50	0	0.00	203.50	1	7,664	0.01%
2024/05/14	1	214.00	1	210.00	210.00	0	7,930	0.00%
2024/05/13	2	217.00	0	0.00	211.50	2	8,257	0.02%
2024/05/09	1.1	223.62	1	215.00	212.00	0.1	8,820	0.00%
2024/05/08	1	218.00	1	222.50	218.00	0	9,034	0.00%
2024/05/06	1	210.00	3	214.50	209.50	-2	9,116	-0.02%
2024/05/03	3	223.50	1	224.00	213.50	2	9,174	0.02%
2024/05/02	1	218.50	0	0.00	219.50	1	9,381	0.01%
2024/04/29	0	0.00	2	221.50	218.00	-2	9,458	-0.02%
2024/04/26	30	221.92	1	222.00	214.50	29	9,576	0.30%
2024/04/25	76	213.83	72	215.53	215.00	4	9,653	0.04%
2024/04/23	34	221.04	30	222.00	219.50	4	9,710	0.04%
2024/04/22	16	221.06	52	224.01	218.50	-36	9,816	-0.37%
2024/04/19	0	0.00	1	236.00	234.50	-1	9,831	-0.01%
2024/04/15	1	264.50	0	0.00	258.00	1	10,401	0.01%
2024/04/12	0	0.00	2	275.00	276.00	-2	10,439	-0.02%
2024/04/11	2	269.75	0	0.00	270.50	2	10,477	0.02%
2024/04/10	1	274.00	3	273.83	274.00	-2	10,525	-0.02%
2024/04/09	5	270.90	3	268.00	269.00	2	10,509	0.02%
2024/04/08	2	288.50	2.1	286.80	277.50	-0.1	10,490	0.00%
2024/04/03	2.1	274.00	3	269.67	277.00	-1	10,490	-0.01%
2024/04/02	6	273.58	7	271.29	263.00	-1	10,497	-0.01%
2024/04/01	8	290.06	6	288.50	287.00	2	10,496	0.02%
2024/03/29	0	0.00	1	285.50	286.50	-1	10,351	-0.01%
2024/03/28	0	0.00	1	262.50	260.50	-1	10,196	-0.01%
2024/03/27	1	257.50	2	254.00	252.00	-1	10,139	-0.01%
2024/03/26	1.5	249.37	0	0.00	251.00	1.5	10,149	0.01%
2024/03/25	0.5	256.00	0	0.00	254.50	0.5	10,310	0.00%
2024/03/22	2	265.50	4	264.63	262.00	-2	10,396	-0.02%
2024/03/20	1	272.00	0	0.00	272.00	1	10,374	0.01%
2024/03/19	19	288.37	19	287.61	282.00	0	10,312	0.00%
2024/03/18	18	284.17	18	284.25	287.00	0	10,252	0.00%
2024/03/15	6	285.25	5	287.00	282.50	1	10,155	0.01%
2024/03/14	2	283.75	6	285.50	271.00	-4	9,968	-0.04%
2024/03/13	4	289.13	4	288.63	287.50	0	9,824	0.00%
2024/03/12	8	290.38	4	294.88	288.00	4	9,656	0.04%
2024/03/11	6	273.50	7.2	276.49	286.00	-1.2	9,464	-0.01%
2024/03/08	14.2	277.84	14	280.82	260.00	0.2	9,262	0.00%
2024/03/07	3	275.83	3	278.00	287.50	0	8,784	0.00%
2024/03/06	1	263.50	1	256.00	261.50	0	8,526	0.00%
2024/03/05	2.7	259.91	2	264.00	261.00	0.7	8,602	0.01%
2024/03/04	8.3	277.30	9	280.17	257.50	-0.7	8,689	-0.01%
2024/03/01	22	265.68	24	263.58	262.50	-2	8,655	-0.02%
2024/02/29	6	250.00	3	248.33	250.00	3	8,589	0.03%
2024/02/27	2	239.75	3	239.00	239.50	-1	8,729	-0.01%
2024/02/26	1	236.00	1	236.50	235.00	0	8,811	0.00%
2024/02/22	1	261.50	0.1	241.00	240.50	0.9	9,081	0.01%
2024/02/21	3.1	249.89	4	244.50	252.50	-0.9	9,136	-0.01%
2024/02/20	2	240.75	4	241.50	236.50	-2	9,228	-0.02%
2024/02/19	2	249.00	0.2	235.00	235.00	1.8	9,327	0.02%
2024/02/16	4	255.75	5	257.70	257.00	-1	9,405	-0.01%
2024/02/15	2.6	267.07	0	0.00	265.50	2.6	9,548	0.03%
2024/02/05	1.1	260.83	51	247.07	266.50	-50	9,398	-0.53%
2024/02/02	52	242.09	4.5	242.83	242.50	47.5	9,360	0.51%
2024/02/01	8	239.25	6	237.58	231.00	2	9,311	0.02%
2024/01/31	1	220.00	1	231.50	233.50	0	9,176	0.00%
2024/01/25	7.1	216.41	11	214.95	211.50	-3.9	9,458	-0.04%
2024/01/24	6	210.67	1	208.50	208.00	5	9,435	0.05%
2024/01/23	1	197.00	1	198.00	195.50	0	9,555	0.00%
2024/01/22	1	195.00	2	196.50	195.00	-1	9,543	-0.01%
2024/01/19	1	209.00	1	212.00	202.00	0	9,453	0.00%
2024/01/16	1	219.50	0	0.00	219.00	1	9,396	0.01%
2024/01/12	2	216.50	2	213.75	217.00	0	9,344	0.00%
2024/01/11	3	211.33	4	208.00	212.50	-1	9,293	-0.01%
2024/01/08	2	198.75	2	196.50	191.00	0	9,216	0.00%
2024/01/05	1	191.00	1	192.00	192.00	0	9,264	0.00%
2024/01/04	2	193.50	2	193.50	189.50	0	9,224	0.00%
2023/12/29	21	195.19	1.2	190.00	189.50	19.8	9,163	0.22%
2023/12/28	1	207.50	1	209.00	207.50	0	9,082	0.00%
2023/12/27	0.1	211.00	0	0.00	206.50	0.1	9,110	0.00%
2023/12/26	1.1	201.45	6	200.42	202.50	-4.9	9,111	-0.05%
2023/12/25	47	194.82	0	0.00	195.50	47	9,222	0.51%
2023/12/21	2	209.75	2	211.00	203.00	0	9,416	0.00%
2023/12/20	1	211.50	1	215.00	211.50	0	9,545	0.00%
2023/12/19	15	213.50	0	0.00	215.00	15	9,471	0.16%
2023/12/18	0	0.00	76	198.34	195.50	-76	9,334	-0.81%
2023/12/14	0	0.00	1	198.50	199.00	-1	9,266	-0.01%
2023/12/01	3	243.67	3	240.17	243.00	0	9,910	0.00%
2023/11/29	6	247.50	10	243.50	247.50	-4	9,989	-0.04%
2023/11/24	5	228.10	3	222.67	225.00	2	9,696	0.02%
2023/11/22	2	213.00	2	215.00	214.00	0	9,454	0.00%
2023/11/21	19	211.32	24	213.77	211.50	-5	9,348	-0.05%
2023/11/20	8	210.69	1	211.50	218.50	7	9,140	0.08%
2023/11/17	1	197.50	1	197.50	199.00	0	8,938	0.00%
2023/11/16	17	195.59	17	188.53	198.00	0	8,753	0.00%
2023/11/15	2	189.75	1	197.00	189.00	1	8,541	0.01%
2023/11/14	17	191.35	21	184.95	194.50	-4	8,432	-0.05%
2023/11/13	14	184.50	12	180.92	183.00	2	8,315	0.02%
2023/11/10	13	180.62	11	180.23	179.00	2	8,248	0.02%
2023/11/09	4	180.63	6	179.17	177.50	-2	7,945	-0.03%
2023/11/08	11	176.09	16	172.97	177.50	-5	7,710	-0.06%
2023/11/07	5	175.20	10	174.95	180.00	-5	7,528	-0.07%
2023/11/06	18	168.78	24	168.83	173.50	-6	7,234	-0.08%
2023/11/03	5	160.10	100	160.25	158.00	-95	7,132	-1.33%
2023/11/02	172	160.55	57	162.20	160.50	115	7,001	1.64%	大買/鉅額交易
2023/11/01	7	146.93	8	144.00	151.00	-1	6,700	-0.01%
2023/10/31	2	149.00	4	148.13	148.50	-2	6,464	-0.03%
2023/10/30	4	140.00	4	139.88	140.50	0	6,224	0.00%
2023/10/27	2	141.50	5	139.50	139.50	-3	6,176	-0.05%
2023/10/26	4	150.75	4	150.63	146.00	0	6,096	0.00%
2023/10/24	3	145.00	6	148.17	152.00	-3	5,977	-0.05%
2023/10/23	1	144.50	2	144.25	145.50	-1	5,831	-0.02%
2023/10/20	11	141.77	10	142.25	141.50	1	5,737	0.02%
2023/10/19	7	144.29	5	147.60	142.00	2	5,671	0.04%
2023/10/18	12	150.96	12	150.67	147.50	0	5,533	0.00%
2023/10/17	2	148.00	3	149.83	152.50	-1	5,209	-0.02%
2023/10/13	6	137.08	6	137.67	136.00	0	5,005	0.00%
2023/10/12	0	0.00	1	138.50	138.50	-1	4,867	-0.02%
2023/10/06	1	141.00	1	142.00	140.00	0	4,701	0.00%
2023/10/05	1	146.50	3	143.83	140.00	-2	4,625	-0.04%
2023/10/03	0	150.00	0	0.00	148.00	0	4,396	0.00%
2023/10/02	1	136.00	39	134.50	146.00	-38	4,202	-0.90%
2023/09/28	38	132.07	0	0.00	133.00	38	4,027	0.94%
2023/09/27	0	0.00	1	128.00	137.50	-1	3,837	-0.03%
2023/09/25	1	130.00	2	137.75	137.00	-1	3,471	-0.03%
2023/09/22	51	124.52	80	125.97	133.50	-29	3,238	-0.90%
2023/09/21	30	121.47	0	0.00	127.50	30	3,052	0.98%
2023/09/13	0	0.00	27	126.20	131.50	-27	2,872	-0.94%
2023/09/11	1	120.50	0	0.00	121.50	1	2,826	0.04%
2023/09/08	25	125.00	0	0.00	118.50	25	2,837	0.88%
2023/09/07	37	121.76	75	123.31	123.50	-38	2,797	-1.36%
2023/09/06	40	124.25	61	121.08	122.50	-21	2,573	-0.82%
2023/09/05	0	0.00	23	112.76	118.00	-23	2,178	-1.06%
2023/09/04	82	105.38	187	103.55	107.50	-105	2,067	-5.08%	大賣/鉅額交易
2023/09/01	144	100.21	6	103.42	104.00	138	1,843	7.49%	大買/鉅額交易
2023/08/31	25	95.18	70	94.09	94.80	-45	1,661	-2.71%
2023/08/29	2	85.60	2	88.30	86.00	0	1,463	0.00%
2023/08/28	105	93.68	12	91.23	86.20	93	1,421	6.54%	大買/
2023/08/25	2	88.55	0	0.00	90.20	2	1,263	0.16%
2023/08/23	1	88.40	3	88.67	87.30	-2	1,187	-0.17%
2023/08/17	2	89.55	2	86.65	90.00	0	968	0.00%
2023/08/16	1	83.00	2	83.70	87.30	-1	822	-0.12%
2023/08/15	1	79.20	0	0.00	79.40	1	733	0.14%
2023/08/11	1	79.50	0	0.00	78.20	1	742	0.13%
2023/08/10	1	78.30	1	76.70	78.50	0	763	0.00%
2023/08/09	1	79.00	4	78.40	78.30	-3	831	-0.36%
2023/08/07	0	0.00	2	71.20	71.30	-2	882	-0.23%
2023/07/27	0	0.00	2	70.50	70.10	-2	909	-0.22%
2023/07/25	2	68.90	0	0.00	68.90	2	915	0.22%
2023/06/14	0	0.00	2	78.50	78.90	-2	850	-0.24%
2023/06/12	2	74.45	0	0.00	74.40	2	798	0.25%
2023/06/05	0	0.00	3	73.00	72.80	-3	771	-0.39%
2023/05/31	2	73.90	0	0.00	73.20	2	775	0.26%
2023/05/24	0	0.00	1	73.10	74.00	-1	787	-0.13%
2023/05/22	4	72.88	0	0.00	72.70	4	826	0.48%
2023/05/19	0	0.00	62	71.53	71.90	-62	830	-7.47%
2023/05/17	0	0.00	2	73.80	74.20	-2	795	-0.25%
2023/05/16	2	72.90	1	73.80	72.90	1	778	0.13%
2023/05/15	62	76.26	0	0.00	73.50	62	741	8.36%
2023/05/12	0	0.00	3	74.67	76.70	-3	657	-0.46%
2023/04/21	2	70.35	0	0.00	69.40	2	504	0.40%
2023/04/17	0	0.00	1	69.20	68.70	-1	463	-0.22%
2023/04/12	1	68.50	3	68.70	68.40	-2	458	-0.44%
2023/04/10	0	0.00	2	67.00	66.50	-2	458	-0.44%
2023/03/28	1	66.90	1	66.70	66.70	0	451	0.00%
2023/03/15	1	65.20	1	65.00	65.00	0	436	0.00%
2023/03/08	1	67.60	1	67.80	67.90	0	424	0.00%
2023/03/02	1	70.10	0	0.00	69.20	1	396	0.25%
2023/03/01	0	0.00	1	69.70	69.50	-1	391	-0.26%
2023/02/24	1	67.70	1	67.70	67.70	0	377	0.00%
2023/02/23	1	68.40	1	68.60	68.60	0	372	0.00%
2023/02/22	0	0.00	15	68.20	68.50	-15	367	-4.09%
2023/02/21	16	67.77	1	68.30	67.90	15	360	4.16%
2023/02/20	0	0.00	2	70.10	69.70	-2	343	-0.58%
2023/02/17	0	0.00	1	68.30	67.80	-1	307	-0.33%
2023/02/10	1	67.00	0	0.00	65.50	1	275	0.36%
2023/02/09	0	0.00	1	67.40	66.90	-1	269	-0.37%
2023/02/08	1	66.10	0	0.00	66.50	1	260	0.38%
2023/02/06	0	0.00	1	68.00	66.80	-1	210	-0.48%
2023/01/11	0	0.00	1	61.90	62.10	-1	165	-0.60%
2023/01/06	0	0.00	1	61.40	61.50	-1	162	-0.62%
2023/01/04	1	61.20	0	0.00	61.80	1	164	0.61%
2022/12/28	1	58.70	0	0.00	58.80	1	156	0.64%
2022/12/08	0	0.00	2	59.70	59.90	-2	161	-1.24%
2022/11/28	0	0.00	1	61.10	60.90	-1	161	-0.62%
2022/11/25	1	60.70	0	0.00	60.60	1	162	0.61%
2022/11/23	0	0.00	1	61.40	61.00	-1	165	-0.60%
2022/11/21	1	60.30	0	0.00	60.20	1	167	0.60%
2022/11/15	2	60.40	0	0.00	60.00	2	171	1.16%
2022/10/03	1	60.00	0	0.00	59.00	1	200	0.50%
2022/09/20	0	0.00	1	66.70	66.70	-1	218	-0.46%
2022/09/06	0	0.00	1	66.10	64.70	-1	224	-0.45%
2022/08/30	0	0.00	1	66.90	67.30	-1	220	-0.45%
2022/08/29	1	65.40	0	0.00	66.70	1	225	0.44%
2022/08/25	0	0.00	1	67.40	67.10	-1	221	-0.45%
2022/08/16	0	0.00	1	64.70	65.00	-1	216	-0.46%
2022/08/10	1	60.70	0	0.00	61.20	1	200	0.50%
2022/08/05	0	0.00	2	58.20	59.50	-2	202	-0.99%
2022/08/03	0	0.00	1	58.50	58.50	-1	213	-0.47%
2022/08/01	3	60.30	0	0.00	60.80	3	219	1.36%
2022/07/14	0	0.00	2	55.30	55.30	-2	249	-0.80%
2022/07/13	2	55.00	3	56.10	55.00	-1	252	-0.40%
2022/07/12	3	54.80	0	0.00	54.90	3	254	1.18%
2022/07/07	0	0.00	1	57.00	57.90	-1	274	-0.36%
2022/07/06	0	0.00	2	56.60	56.00	-2	279	-0.72%
2022/06/30	1	62.00	1	61.40	61.40	0	303	0.00%
2022/06/29	5	67.00	3	69.60	62.10	2	312	0.64%
2022/06/24	0	0.00	2	63.00	62.70	-2	340	-0.59%
2022/06/22	1	64.00	0	0.00	61.90	1	356	0.28%
2022/06/21	2	62.90	1	64.00	64.60	1	364	0.27%
2022/06/20	1	62.60	1	64.00	62.50	0	368	0.00%
2022/06/17	1	65.30	2	63.00	63.50	-1	368	-0.27%
2022/06/09	1	67.40	1	67.30	67.30	0	405	0.00%
2022/06/07	2	68.15	0	0.00	68.90	2	419	0.48%
2022/06/01	1	67.30	1	67.40	67.00	0	463	0.00%
2022/05/16	0	0.00	1	64.90	63.50	-1	912	-0.11%
2022/05/10	3	59.70	9	61.70	62.30	-6	1,030	-0.58%
2022/05/09	6	63.00	0	0.00	61.40	6	1,143	0.52%
2022/05/06	7	62.96	6	63.58	63.70	1	1,256	0.08%
2022/05/05	0	0.00	5	65.10	65.10	-5	1,280	-0.39%
2022/05/04	5	64.10	1	64.20	64.10	4	1,299	0.31%
2022/05/03	1	64.10	0	0.00	63.40	1	1,327	0.08%
2022/04/28	0	0.00	1	62.90	62.70	-1	1,454	-0.07%
2022/04/27	1	60.00	0	0.00	61.50	1	1,579	0.06%
2022/04/25	0	0.00	3	60.90	60.90	-3	1,643	-0.18%
2022/04/22	1	62.50	0	0.00	62.50	1	1,641	0.06%
2022/04/21	3	65.53	1	64.60	64.50	2	1,643	0.12%
2022/04/20	1	65.80	1	66.50	66.20	0	1,654	0.00%
2022/04/19	0	0.00	7	65.00	65.60	-7	1,656	-0.42%
2022/04/18	3	63.50	0	0.00	63.50	3	1,660	0.18%
2022/04/15	5	66.30	3	66.73	65.40	2	1,673	0.12%
2022/04/14	3	68.37	4	69.25	70.00	-1	1,666	-0.06%
2022/04/13	1	68.50	0	0.00	68.30	1	1,667	0.06%
2022/04/12	2	68.85	6	69.00	68.80	-4	1,676	-0.24%
2022/04/11	3	68.67	1	69.40	68.60	2	1,668	0.12%
2022/04/08	2	68.90	4	70.48	70.90	-2	1,664	-0.12%
2022/04/07	4	70.80	3	70.77	70.00	1	1,649	0.06%
2022/04/06	2	72.70	1	72.90	72.90	1	1,639	0.06%
2022/04/01	4	73.28	2	74.20	73.70	2	1,637	0.12%
2022/03/31	5	74.42	0	0.00	73.60	5	1,629	0.31%
2022/03/30	6	74.87	7	74.94	75.70	-1	1,625	-0.06%
2022/03/29	4	73.30	0	0.00	73.00	4	1,608	0.25%
2022/03/28	2	73.70	5	73.90	74.50	-3	1,606	-0.19%
2022/03/25	5	73.94	1	74.80	73.80	4	1,603	0.25%
2022/03/24	1	74.20	3	74.13	74.40	-2	1,595	-0.13%
2022/03/23	3	73.90	2	74.70	73.20	1	1,591	0.06%
2022/03/22	1	73.60	1	73.80	73.80	0	1,590	0.00%
2022/03/21	2	73.70	1	73.90	73.80	1	1,592	0.06%
2022/03/18	1	72.70	2	72.40	72.30	-1	1,583	-0.06%
2022/03/16	1	71.60	2	71.10	71.10	-1	1,574	-0.06%
2022/03/15	4	70.93	1	70.70	70.70	3	1,570	0.19%
2022/03/14	7	71.00	8	71.61	72.80	-1	1,573	-0.06%
2022/03/11	5	70.56	3	70.67	70.40	2	1,568	0.13%
2022/03/10	1	72.70	1	72.10	71.80	0	1,573	0.00%
2022/03/09	2	71.50	8	71.49	71.60	-6	1,564	-0.38%
2022/03/08	2	72.35	2	71.50	70.00	0	1,556	0.00%
2022/03/07	6	73.70	3	74.33	73.20	3	1,543	0.19%
2022/03/04	12	78.48	10	79.47	76.70	2	1,520	0.13%
2022/03/03	4	77.20	10	76.84	77.80	-6	1,421	-0.42%
2022/03/02	6	74.12	5	74.28	74.40	1	1,388	0.07%
2022/03/01	3	74.23	3	75.27	75.20	0	1,381	0.00%
2022/02/25	1	73.30	1	73.60	74.00	0	1,369	0.00%
2022/02/24	4	75.40	2	74.15	70.20	2	1,338	0.15%
2022/02/23	5	76.86	3	76.53	77.10	2	1,286	0.16%
2022/02/22	1	77.60	3	76.97	77.10	-2	1,281	-0.16%
2022/02/21	5	79.08	7	78.64	78.50	-2	1,289	-0.16%
2022/02/18	6	77.27	1	77.20	77.50	5	1,228	0.41%
2022/02/17	1	77.20	5	77.24	76.70	-4	1,211	-0.33%
2022/02/16	6	76.07	2	77.20	78.30	4	1,182	0.34%
2022/02/15	0	0.00	4	73.80	72.50	-4	1,109	-0.36%
2022/02/14	1	73.40	0	0.00	73.40	1	1,084	0.09%
2022/02/11	5	74.06	5	75.04	73.50	0	1,057	0.00%
2022/02/10	8	75.20	0	0.00	74.60	8	1,021	0.78%
2022/02/09	3	77.00	1	78.30	77.20	2	972	0.21%
2022/02/08	1	73.60	1	74.40	75.90	0	856	0.00%
2022/02/07	0	0.00	1	65.00	69.70	-1	741	-0.13%
2022/01/26	0	0.00	1	66.80	63.40	-1	714	-0.14%
2022/01/25	0	0.00	2	67.10	65.90	-2	695	-0.29%
2022/01/24	3	67.60	0	0.00	69.00	3	666	0.45%
2022/01/21	1	73.30	2	74.15	73.00	-1	611	-0.16%
2022/01/20	51	74.19	50	74.01	75.00	1	533	0.19%
2022/01/19	0	0.00	5	70.72	72.80	-5	405	-1.23%
2022/01/18	3	67.97	2	67.70	67.20	1	357	0.28%
2022/01/17	1	66.40	1	67.60	67.10	0	339	0.00%
2022/01/14	2	66.35	0	0.00	66.90	2	340	0.59%
2022/01/13	0	0.00	3	66.90	66.90	-3	334	-0.90%
2022/01/11	1	65.30	0	0.00	64.00	1	324	0.31%
2022/01/10	3	66.73	0	0.00	65.90	3	326	0.92%
2022/01/07	0	0.00	1	66.40	67.00	-1	314	-0.32%
2022/01/05	5	65.68	2	65.35	64.80	3	304	0.98%
2021/12/23	1	64.80	0	0.00	63.80	1	307	0.32%
2021/11/18	17	59.98	59	61.72	60.00	-42	233	-17.99%
2021/11/17	40	56.66	0	0.00	58.40	40	203	19.62%
2021/10/27	0	0.00	3	51.40	51.80	-3	247	-1.21%
2021/10/21	2	52.10	0	0.00	51.90	2	248	0.80%
2021/10/20	2	52.00	0	0.00	50.90	2	244	0.82%
2021/10/19	1	52.10	0	0.00	52.10	1	242	0.41%
2021/10/14	10	54.94	0	0.00	53.70	10	243	4.11%
2021/10/13	0	0.00	10	53.85	54.20	-10	253	-3.94%
2021/10/12	0	0.00	2	55.00	54.30	-2	256	-0.78%
2021/10/04	0	0.00	2	59.60	58.20	-2	258	-0.77%
2021/10/01	0	0.00	1	61.30	60.70	-1	267	-0.37%
2021/08/24	2	60.30	0	0.00	61.90	2	446	0.45%
2021/07/27	1	72.00	0	0.00	70.30	1	524	0.19%
2021/07/20	2	76.40	0	0.00	75.10	2	535	0.37%
2021/07/19	3	77.73	0	0.00	77.10	3	536	0.56%
2021/07/08	0	0.00	3	76.90	76.30	-3	575	-0.52%
2021/07/07	3	78.20	0	0.00	78.20	3	595	0.50%
2021/06/30	0	0.00	1	75.60	75.90	-1	742	-0.13%
2021/06/28	0	0.00	1	76.60	78.00	-1	999	-0.10%
2021/06/25	2	76.25	0	0.00	75.80	2	1,000	0.20%
2021/06/24	0	0.00	2	75.30	76.30	-2	1,007	-0.20%
2021/06/23	2	75.10	0	0.00	74.60	2	1,004	0.20%
2021/06/17	0	0.00	1	74.60	76.00	-1	1,010	-0.10%
2021/06/16	1	76.20	0	0.00	74.80	1	1,018	0.10%
2021/06/15	1	76.10	1	75.80	75.80	0	1,041	0.00%
2021/06/08	1	78.70	1	77.30	77.30	0	1,118	0.00%
2021/06/07	2	76.80	2	77.05	79.40	0	1,146	0.00%
2021/06/03	1	76.20	1	76.00	76.00	0	1,135	0.00%
2021/05/25	0	0.00	1	68.50	68.50	-1	1,178	-0.08%
2021/05/24	2	66.70	2	67.25	66.90	0	1,210	0.00%
2021/05/21	1	65.60	1	65.30	66.40	0	1,221	0.00%
2021/05/19	1	67.50	1	69.00	67.20	0	1,230	0.00%
2021/05/14	1	67.20	1	67.90	66.60	0	1,218	0.00%
2021/05/13	1	66.20	1	67.10	66.80	0	1,216	0.00%
2021/04/28	1	80.90	1	81.00	81.00	0	1,169	0.00%
2021/04/20	1	83.70	1	83.40	83.40	0	1,201	0.00%
2021/04/16	0	0.00	1	84.20	84.20	-1	1,225	-0.08%
2021/04/14	2	81.95	1	80.10	80.10	1	1,289	0.08%
2021/04/13	2	83.15	1	82.00	82.00	1	1,353	0.07%
2021/04/09	1	86.70	0	0.00	86.80	1	1,352	0.07%
2021/04/08	1	91.50	2	89.00	90.70	-1	1,305	-0.08%
2021/04/07	2	87.55	2	86.85	87.40	0	1,251	0.00%
2021/04/06	1	86.10	2	87.00	86.50	-1	1,228	-0.08%
2021/04/01	8	87.41	7	88.87	87.30	1	1,202	0.08%
2021/03/31	2	81.05	3	81.47	86.60	-1	1,067	-0.09%
2021/03/30	1	78.70	2	79.55	78.80	-1	938	-0.11%
2021/03/24	1	76.90	1	76.80	76.70	0	911	0.00%
2021/03/22	0	0.00	1	77.50	76.90	-1	907	-0.11%
2021/03/19	1	78.40	0	0.00	78.00	1	903	0.11%
2021/03/18	3	78.87	2	79.35	79.00	1	894	0.11%
2021/03/16	3	78.53	0	0.00	79.30	3	879	0.34%
2021/03/15	0	0.00	1	77.20	77.20	-1	888	-0.11%
2021/03/12	2	78.45	0	0.00	77.60	2	881	0.23%
2021/03/10	1	76.90	1	77.80	76.70	0	799	0.00%
2021/03/08	1	74.90	1	74.50	74.50	0	789	0.00%
2021/03/04	3	73.87	1	73.70	73.70	2	789	0.25%
2021/03/03	1	73.70	1	73.50	73.50	0	785	0.00%
2021/03/02	1	76.40	1	74.60	74.60	0	777	0.00%
2021/02/26	1	76.30	1	75.90	75.90	0	768	0.00%
2021/02/25	1	76.70	1	77.40	76.90	0	757	0.00%
2021/02/24	1	76.10	26	75.42	76.20	-25	724	-3.45%
2021/02/23	26	74.14	1	73.90	74.70	25	702	3.56%
2021/02/19	1	71.40	1	72.40	73.30	0	694	0.00%
2021/02/17	1	71.40	1	71.30	71.30	0	687	0.00%
2021/02/03	1	70.10	1	70.00	70.00	0	703	0.00%
2021/01/28	1	71.50	1	70.20	70.20	0	699	0.00%
2021/01/26	1	72.10	1	71.90	71.90	0	709	0.00%
2021/01/25	1	72.00	1	72.90	73.00	0	703	0.00%
2021/01/21	1	71.60	1	71.40	71.40	0	703	0.00%
2021/01/20	1	71.10	3	70.77	70.30	-2	693	-0.29%
2021/01/19	1	73.90	1	72.30	72.30	0	684	0.00%
2021/01/15	1	77.10	1	77.90	76.20	0	673	0.00%
2021/01/13	1	77.40	1	78.00	77.30	0	660	0.00%
2021/01/12	2	77.25	2.1	77.02	76.10	-0.1	650	-0.01%
2021/01/11	1.1	78.92	1	79.90	79.70	0.1	636	0.01%
2021/01/08	1	77.70	1	78.40	79.90	0	624	0.00%
2021/01/07	1	79.10	1	79.60	79.80	0	591	0.00%
2021/01/06	18	79.43	16	79.39	77.80	2	551	0.36%
2021/01/05	7	72.11	7	72.94	77.50	0	470	0.00%
2021/01/04	6	70.72	6	71.67	71.60	0	425	0.00%
2020/12/31	1	70.20	2	71.00	70.50	-1	424	-0.24%
2020/12/29	1	71.10	0	0.00	70.20	1	444	0.22%
2020/12/09	0	0.00	1	72.70	72.80	-1	781	-0.13%
2020/12/02	0	0.00	10	68.64	69.00	-10	911	-1.10%
2020/11/30	1	70.40	1	70.20	70.20	0	916	0.00%
2020/11/27	1	70.20	1	70.00	70.00	0	916	0.00%
2020/11/26	1	70.00	1	70.00	70.00	0	928	0.00%
2020/11/25	0	0.00	14	68.94	69.60	-14	946	-1.48%
2020/11/23	1	70.60	1	70.10	70.10	0	990	0.00%
2020/11/20	2	71.20	1	70.90	70.90	1	1,008	0.10%
2020/11/17	1	69.30	1	68.70	68.70	0	1,019	0.00%
2020/11/13	1	69.90	1	70.00	70.00	0	1,023	0.00%
2020/11/12	1	69.20	1	69.70	69.70	0	1,024	0.00%
2020/11/11	1	69.20	1	69.10	69.10	0	1,008	0.00%
2020/11/10	1	68.70	0	0.00	69.00	1	1,006	0.10%
2020/11/05	0	0.00	1	68.70	68.70	-1	1,004	-0.10%
2020/11/04	1	69.10	1	68.40	68.50	0	1,004	0.00%
2020/11/03	5	68.50	0	0.00	68.50	5	1,004	0.50%
2020/11/02	1	66.30	1	66.90	66.80	0	1,015	0.00%
2020/10/30	1	67.20	1	66.40	66.70	0	1,017	0.00%
2020/10/29	1	66.50	9	66.03	67.00	-8	1,017	-0.79%
2020/10/28	1	67.60	1	67.20	67.20	0	1,013	0.00%
2020/10/27	1	67.40	3	67.80	68.10	-2	1,013	-0.20%
2020/10/26	1	68.40	1	67.50	67.40	0	1,012	0.00%
2020/10/23	1	69.00	1	68.90	68.90	0	1,012	0.00%
2020/10/22	1	68.70	1	69.00	69.00	0	1,018	0.00%
2020/10/21	1	68.10	5	68.92	69.70	-4	1,015	-0.39%
2020/10/19	1	67.20	1	67.60	67.80	0	1,008	0.00%
2020/10/16	1	67.80	1	66.90	66.90	0	1,005	0.00%
2020/10/15	3	66.77	1	66.80	66.80	2	1,011	0.20%
2020/10/13	4	66.35	4	67.68	67.80	0	1,036	0.00%
2020/10/12	1	67.20	1	66.40	66.40	0	1,052	0.00%
2020/10/08	0	0.00	3	68.20	68.00	-3	1,145	-0.26%
2020/10/07	3	68.60	1	68.60	68.60	2	1,225	0.16%
2020/10/06	1	68.20	1	68.70	68.10	0	1,219	0.00%
2020/10/05	2	66.70	0	0.00	67.00	2	1,212	0.16%
2020/09/29	1	66.90	1	66.50	66.50	0	1,223	0.00%
2020/09/25	4	65.75	0	0.00	65.60	4	1,228	0.33%
2020/09/24	2	67.30	1	68.60	66.10	1	1,220	0.08%
2020/09/22	3	69.53	1	70.20	69.60	2	1,194	0.17%
2020/09/21	1	72.90	2	71.75	70.10	-1	1,180	-0.08%
2020/09/18	1	72.70	1	72.80	72.80	0	1,157	0.00%
2020/09/17	7	73.84	1	73.60	73.00	6	1,141	0.53%
2020/09/16	1	74.60	1	75.40	75.50	0	1,114	0.00%
2020/09/15	3	74.87	1	74.80	75.50	2	1,064	0.19%
2020/09/14	12	76.68	6	77.53	75.70	6	1,034	0.58%
2020/09/11	0	0.00	2	68.80	71.50	-2	866	-0.23%
2020/09/10	34	68.95	32	70.25	71.10	2	797	0.25%
2020/09/09	0	0.00	1	67.10	66.50	-1	733	-0.14%
2020/09/08	9	66.99	0	0.00	66.30	9	730	1.23%
2020/09/07	3	64.67	2	65.05	65.50	1	709	0.14%
2020/09/04	3	64.73	8	65.11	64.80	-5	706	-0.71%
2020/09/03	7	66.73	1	66.80	66.30	6	698	0.86%
2020/09/02	1	66.10	1	66.60	66.40	0	697	0.00%
2020/09/01	1	67.20	1	66.30	66.30	0	699	0.00%
2020/08/31	3	67.07	4	67.58	68.00	-1	689	-0.15%
2020/08/28	3	66.97	3	67.67	66.90	0	670	0.00%
2020/08/27	3	65.77	3	66.83	66.90	0	660	0.00%
2020/08/26	2	65.35	2	66.15	65.70	0	629	0.00%
2020/08/25	4	65.53	3	66.13	66.10	1	612	0.16%
2020/08/24	1	63.00	1	62.90	62.90	0	581	0.00%
2020/08/21	1	62.30	1	62.90	62.40	0	586	0.00%
2020/08/20	1	64.30	1	61.90	62.00	0	584	0.00%
2020/08/19	1	64.40	1	64.80	64.80	0	578	0.00%
2020/08/18	1	62.60	1	63.40	64.00	0	571	0.00%
2020/08/17	1	62.30	1	62.90	62.50	0	570	0.00%
2020/08/14	1	62.20	2	62.30	62.20	-1	571	-0.17%
2020/08/13	1	62.20	1	63.00	62.70	0	572	0.00%
2020/08/12	1	62.20	1	62.60	62.20	0	572	0.00%
2020/08/11	1	64.70	1	63.50	63.20	0	573	0.00%
2020/08/10	1	65.40	1	65.10	65.10	0	574	0.00%
2020/08/07	1	66.10	1	65.80	65.80	0	583	0.00%
2020/08/06	1	64.10	1	64.90	65.30	0	575	0.00%
2020/08/05	1	62.40	1	62.40	62.40	0	560	0.00%
2020/08/04	1	62.20	1	62.60	62.30	0	573	0.00%
2020/08/03	1	62.60	1	62.30	62.30	0	588	0.00%
2020/07/31	1	61.60	1	62.20	62.20	0	626	0.00%
2020/07/30	1	61.20	1	61.50	61.50	0	629	0.00%
2020/07/29	1	60.20	1	61.00	61.10	0	637	0.00%
2020/07/28	1	61.40	1	60.00	59.50	0	643	0.00%
2020/07/22	1	64.90	1	64.80	64.80	0	659	0.00%
2020/07/21	1	65.10	1	65.00	65.00	0	657	0.00%
2020/07/15	0	0.00	1	70.20	69.60	-1	624	-0.16%
2020/07/14	1	69.70	0	0.00	68.80	1	538	0.19%
2020/07/03	0	0.00	4	63.50	63.90	-4	498	-0.80%
2020/07/02	2	62.70	0	0.00	62.90	2	508	0.39%
2020/07/01	2	63.00	0	0.00	62.60	2	514	0.39%
2020/06/10	0	0.00	4	63.60	63.80	-4	672	-0.60%
2020/05/25	0	0.00	1	63.50	63.50	-1	1,019	-0.10%
2020/05/19	1	62.30	1	62.70	62.50	0	1,089	0.00%
2020/05/14	1	66.40	0	0.00	64.10	1	1,117	0.09%
2020/04/29	0	0.00	1	70.10	70.20	-1	1,232	-0.08%
2020/04/17	0	0.00	1	69.20	68.90	-1	1,460	-0.07%
2020/04/07	3	63.30	0	0.00	64.10	3	1,841	0.16%
2020/04/06	2	60.50	0	0.00	61.20	2	1,925	0.10%
2020/03/30	1	59.20	1	59.60	60.40	0	1,948	0.00%
2020/03/26	0	0.00	1	59.30	61.80	-1	1,970	-0.05%
2020/03/25	0	0.00	3	59.87	59.60	-3	1,960	-0.15%
2020/03/20	0	0.00	2	58.70	58.30	-2	1,933	-0.10%
2020/03/19	2	56.20	0	0.00	55.40	2	1,920	0.10%
2020/03/18	1	65.20	1	64.60	61.50	0	1,905	0.00%
2020/03/17	1	64.90	0	0.00	64.60	1	1,903	0.05%
2020/03/13	1	66.20	1	70.00	70.00	0	1,901	0.00%
2020/03/12	0	0.00	2	72.65	71.40	-2	1,885	-0.11%
2020/03/11	2	76.90	0	0.00	76.90	2	1,848	0.11%
2020/03/10	0	0.00	2	79.10	79.30	-2	1,836	-0.11%
2020/03/09	7	79.13	5	79.72	78.60	2	1,808	0.11%
2020/03/03	1	83.60	1	84.10	83.00	0	1,706	0.00%
2020/03/02	2	81.50	2	82.10	81.60	0	1,704	0.00%
2020/02/27	0	0.00	1	84.10	83.10	-1	1,700	-0.06%
2020/02/26	1	82.20	1	82.70	83.20	0	1,659	0.00%
2020/02/25	1	80.60	1	81.20	82.80	0	1,678	0.00%
2020/02/24	3	83.13	1	84.30	82.10	2	1,678	0.12%
2020/02/21	1	85.50	1	86.00	85.60	0	1,672	0.00%
2020/02/18	1	83.80	2	84.95	84.30	-1	1,721	-0.06%
2020/02/17	1	84.20	0	0.00	84.10	1	1,730	0.06%
2020/02/14	0	0.00	1	85.20	85.00	-1	1,760	-0.06%
2020/02/07	2	84.90	2	82.70	81.30	0	2,001	0.00%
2020/02/06	0	0.00	1	83.00	82.90	-1	1,978	-0.05%
2020/02/03	2	75.00	2	76.20	77.40	0	1,962	0.00%
2020/01/31	3	78.90	3	79.97	80.60	0	1,933	0.00%
2020/01/30	6	82.40	0	0.00	81.90	6	1,904	0.31%
2020/01/17	1	92.90	0	0.00	94.00	1	1,847	0.05%
2020/01/10	1	89.70	1	89.00	89.00	0	1,686	0.00%
2020/01/08	1	88.70	6	88.60	88.00	-5	1,649	-0.30%
2020/01/07	3	91.80	0	0.00	91.00	3	1,618	0.19%
2020/01/06	0	0.00	6	95.03	94.40	-6	1,574	-0.38%
2020/01/03	6	97.78	3	98.37	96.70	3	1,555	0.19%
2020/01/02	6	99.25	0	0.00	100.00	6	1,502	0.40%
2019/12/31	1	97.10	1	98.00	95.30	0	1,410	0.00%
2019/12/30	4	87.60	7	88.33	92.40	-3	1,223	-0.25%
2019/12/27	1	84.00	3	84.03	84.00	-2	1,125	-0.18%
2019/12/26	4	83.70	1	84.90	83.20	3	1,116	0.27%
2019/12/25	2	83.70	4	83.90	84.10	-2	1,096	-0.18%
2019/12/24	2	82.85	0	0.00	83.10	2	1,088	0.18%
2019/12/23	2	83.50	11	83.72	82.80	-9	1,079	-0.83%
2019/12/20	11	82.25	0	0.00	82.30	11	1,040	1.06%
2019/12/18	0	0.00	1	81.70	81.10	-1	1,030	-0.10%
2019/12/17	1	81.40	0	0.00	81.40	1	1,027	0.10%
2019/12/13	0	0.00	2	83.25	81.60	-2	1,034	-0.19%
2019/12/12	2	81.90	1	82.30	82.40	1	1,027	0.10%
2019/12/11	0	0.00	4	81.10	82.20	-4	1,021	-0.39%
2019/12/09	4	79.65	4	80.08	79.00	0	1,001	0.00%
2019/12/04	3	78.33	3	78.63	78.40	0	1,034	0.00%
2019/12/03	1	78.30	8	78.28	78.90	-7	1,036	-0.68%
2019/12/02	7	78.50	1	78.00	77.50	6	1,034	0.58%
2019/11/29	0	0.00	169	80.34	80.00	-169	1,023	-16.51%	大賣/鉅額交易
2019/11/27	0	0.00	1	84.30	83.70	-1	1,004	-0.10%
2019/11/26	3	83.23	1	82.20	83.90	2	986	0.20%
2019/11/22	1	83.30	1	81.60	81.30	0	1,023	0.00%
2019/11/21	0	0.00	3	80.90	81.70	-3	1,001	-0.30%
2019/11/20	6	80.48	0	0.00	80.40	6	997	0.60%
2019/11/19	2	81.80	2	82.35	81.60	0	984	0.00%
2019/11/15	5	83.06	8	82.80	81.40	-3	967	-0.31%
2019/11/14	1	80.20	1	81.20	80.60	0	928	0.00%
2019/11/13	3	80.50	4	81.08	80.90	-1	905	-0.11%
2019/11/12	67	80.38	14	80.28	80.80	53	868	6.10%
2019/11/11	4	78.15	0	0.00	78.30	4	803	0.50%
2019/11/08	3	78.30	0	0.00	78.30	3	743	0.40%
2019/11/07	15	76.12	15	75.07	73.60	0	661	0.00%
2019/11/06	11	73.42	2	73.95	74.50	9	563	1.60%
2019/11/05	21	73.47	0	0.00	73.60	21	543	3.86%
2019/11/04	7	71.86	1	72.30	71.90	6	526	1.14%
2019/11/01	25	72.15	2	72.15	71.90	23	522	4.40%
2019/10/31	1	69.70	1	70.10	70.50	0	503	0.00%
2019/10/29	1	69.70	1	70.20	69.40	0	494	0.00%
2019/10/28	1	70.00	1	70.10	70.00	0	500	0.00%
2019/10/25	1	70.70	0	0.00	69.80	1	506	0.20%
2019/10/24	2	70.75	0	0.00	70.80	2	513	0.39%
2019/10/23	46	70.06	4	69.75	71.40	42	543	7.73%
2019/10/22	1	68.50	0	0.00	68.20	1	564	0.18%
2019/10/17	1	67.70	1	68.00	67.90	0	586	0.00%
2019/10/04	2	69.20	0	0.00	68.50	2	614	0.33%
2019/09/27	2	67.75	2	67.80	67.70	0	636	0.00%
2019/09/26	0	0.00	3	69.27	68.60	-3	635	-0.47%
2019/09/23	2	69.80	2	70.10	69.80	0	642	0.00%
2019/09/19	3	69.97	3	70.23	70.00	0	637	0.00%
2019/09/11	1	69.10	0	0.00	69.00	1	627	0.16%
2019/09/10	2	68.75	2	69.05	69.30	0	640	0.00%
2019/09/09	2	70.45	0	0.00	70.20	2	632	0.32%
2019/09/06	2	73.05	4	73.23	73.00	-2	614	-0.33%
2019/09/04	1	71.60	1	72.30	71.60	0	598	0.00%
2019/09/02	3	72.97	1	73.20	73.00	2	589	0.34%
2019/08/30	2	72.15	1	72.40	71.90	1	577	0.17%
2019/08/29	1	71.70	0	0.00	71.70	1	572	0.17%
2019/08/28	1	72.70	0	0.00	72.20	1	565	0.18%
2019/08/26	2	70.30	2	70.35	70.00	0	500	0.00%
2019/08/23	0	0.00	1	71.50	71.50	-1	494	-0.20%
2019/08/21	2	70.35	1	70.20	70.50	1	479	0.21%
2019/08/20	0	0.00	1	70.90	70.40	-1	477	-0.21%
2019/08/19	1	70.00	0	0.00	70.00	1	464	0.22%
2019/08/16	1	66.50	1	66.90	67.30	0	444	0.00%
2019/08/15	2	66.40	2	66.55	66.50	0	440	0.00%
2019/08/14	1	67.50	2	67.55	67.40	-1	440	-0.23%
2019/08/13	1	66.70	1	67.00	66.80	0	439	0.00%
2019/08/12	3	67.77	4	67.78	67.60	-1	442	-0.23%
2019/08/08	1	67.10	1	67.50	66.90	0	436	0.00%
2019/08/02	1	67.30	0	0.00	67.00	1	451	0.22%
2019/07/31	0	0.00	1	68.50	68.80	-1	481	-0.21%
2019/07/30	1	68.20	0	0.00	67.80	1	479	0.21%
2019/07/29	1	69.60	0	0.00	69.30	1	476	0.21%
2019/07/09	1	69.30	1	69.40	69.40	0	404	0.00%
2019/07/08	1	69.60	1	69.80	69.60	0	415	0.00%
2019/07/05	1	69.30	1	69.50	69.50	0	435	0.00%
2019/07/04	1	69.20	2	68.90	69.10	-1	443	-0.23%
2019/07/03	1	67.50	0	0.00	67.60	1	441	0.23%
2019/07/02	1	67.80	1	68.00	68.00	0	455	0.00%
2019/06/27	0	0.00	1	66.90	66.60	-1	467	-0.21%
2019/06/26	1	66.10	1	66.30	66.30	0	475	0.00%
2019/06/25	1	66.50	0	0.00	66.30	1	496	0.20%
2019/06/24	1	66.90	1	67.20	67.20	0	525	0.00%
2019/06/21	0	0.00	3	67.53	67.20	-3	536	-0.56%
2019/06/20	1	66.90	0	0.00	66.90	1	552	0.18%
2019/06/19	2	67.05	0	0.00	67.20	2	569	0.35%
2019/06/18	4	66.18	4	66.63	67.20	0	587	0.00%
2019/04/15	0	0.00	1	71.40	71.20	-1	1,672	-0.06%
2019/03/07	0	0.00	1	71.00	71.50	-1	1,578	-0.06%
2019/03/04	1	76.80	1	78.00	76.60	0	1,497	0.00%
2019/02/27	1	75.10	0	0.00	75.70	1	1,409	0.07%
2019/02/26	1	75.10	1	74.80	74.50	0	1,385	0.00%
2019/02/22	0	0.00	4	74.73	73.50	-4	1,330	-0.30%
2019/02/21	4	73.20	20	72.93	73.20	-16	1,299	-1.23%
2019/02/20	20	73.80	16	72.38	73.80	4	1,284	0.31%
2019/02/19	16	72.30	0	0.00	72.30	16	1,248	1.28%
2019/02/18	0	0.00	1	68.70	70.00	-1	1,148	-0.09%
2019/02/14	1	69.00	0	0.00	69.30	1	1,118	0.09%
2019/02/13	0	0.00	2	69.55	68.60	-2	1,112	-0.18%
2019/02/12	2	68.00	0	0.00	67.80	2	1,077	0.19%
2019/01/30	0	0.00	1	66.90	66.50	-1	1,040	-0.10%
2019/01/29	1	66.00	1	67.60	66.00	0	1,015	0.00%
2019/01/28	1	66.40	1	64.60	66.40	0	966	0.00%
2019/01/25	1	63.60	0	0.00	63.30	1	925	0.11%
2019/01/15	0	0.00	13	65.30	64.80	-13	775	-1.68%
2019/01/14	1	62.70	0	0.00	64.00	1	720	0.14%
2019/01/11	1	62.30	1	63.00	62.50	0	701	0.00%
2019/01/10	12	61.48	0	0.00	62.90	12	674	1.78%
2019/01/08	0	0.00	5	58.60	60.20	-5	553	-0.90%
2019/01/03	5	58.00	5	59.80	56.50	0	483	0.00%
2019/01/02	5	58.60	0	0.00	59.20	5	439	1.14%
2018/12/28	3	59.90	3	58.30	58.60	0	426	0.00%
2018/12/27	75	57.00	75	57.21	58.90	0	390	0.00%
2018/08/01	82	52.33	89	52.56	54.30	-7	257	-2.72%
2018/07/31	7	49.77	0	0.00	49.80	7	177	3.94%
2018/07/26	0	0.00	1	47.10	47.90	-1	159	-0.63%
2018/07/25	1	49.85	0	0.00	49.70	1	149	0.67%
2018/07/12	0	0.00	2	49.00	49.35	-2	131	-1.52%
2018/03/14	5	53.60	5	54.94	53.60	0	249	0.00%
2018/03/09	2	53.30	0	0.00	52.70	2	199	1.00%
2018/02/06	0	0.00	3	47.20	46.85	-3	156	-1.92%
2018/01/10	0	0.00	2	50.30	50.20	-2	182	-1.09%