橘子 (6180)-群益金鼎-丹鳳券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
84.9
漲跌
▲0.1
漲幅
+0.12%
成交量
687張
產業
上櫃文化創意指數
501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

橘子 (6180)籌碼相關－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/06/05	0	85.70	0	0.00	85.00	0	1,589	0.00%
2024/06/03	0	0.00	3	84.73	85.00	-3	1,590	-0.19%
2024/05/30	4	84.85	0	0.00	84.10	4	1,574	0.25%
2024/05/29	0	0.00	2	83.25	84.30	-2	1,524	-0.13%
2024/05/28	0	81.70	1	81.90	81.40	-1	1,506	-0.07%
2024/05/24	1	82.90	0	0.00	83.00	1	1,494	0.07%
2024/05/17	0	0.00	3	84.20	84.40	-3	1,466	-0.20%
2024/05/16	25	84.61	0	0.00	84.70	25	1,457	1.72%
2024/05/15	0.1	84.48	0	0.00	84.20	0.1	1,438	0.01%
2024/05/14	0	0.00	8	87.03	87.50	-8	1,416	-0.56%
2024/05/13	3	83.00	1	83.20	83.50	2	1,304	0.15%
2024/05/07	0	0.00	5	78.52	78.70	-5	1,421	-0.35%
2024/05/03	1	81.30	2	79.70	79.70	-1	1,338	-0.07%
2024/05/02	0	0.00	13	77.67	78.00	-13	1,286	-1.01%
2024/04/29	0	0.00	1	76.10	75.80	-1	1,290	-0.08%
2024/04/19	1	70.01	0	0.00	70.50	1	1,289	0.08%
2024/04/17	0	71.60	0	0.00	71.90	0	1,285	0.00%
2024/04/16	0	71.20	0	0.00	70.50	0	1,287	0.00%
2024/04/03	0	0.00	0.2	73.30	73.20	-0.2	1,379	-0.01%
2024/04/02	0.2	73.95	0	0.00	73.30	0.2	1,382	0.01%
2024/03/28	2	72.75	2	72.60	72.60	0	1,379	0.00%
2024/03/27	0	0.00	0.1	72.60	73.30	-0.1	1,383	0.00%
2024/03/26	0	0.00	5	73.70	72.00	-5	1,384	-0.36%
2024/03/22	1.1	73.91	1	73.80	73.80	0.1	1,377	0.00%
2024/03/21	1	73.80	1	74.00	74.30	0	1,388	0.00%
2024/03/19	3	73.60	3	74.13	74.00	0	1,397	0.00%
2024/03/18	1	73.80	1	74.00	74.00	0	1,404	0.00%
2024/03/15	2	75.30	2	74.25	73.90	0	1,420	0.00%
2024/03/14	1	76.10	1	77.10	75.50	0	1,436	0.00%
2024/03/13	4	76.15	4	76.60	76.40	0	1,420	0.00%
2024/03/11	10	75.80	0	0.00	76.70	10	1,408	0.71%
2024/03/07	0	0.00	2	74.00	73.80	-2	1,339	-0.15%
2024/03/05	0	0.00	1	71.50	71.90	-1	1,432	-0.07%
2024/03/04	0.1	70.80	0	0.00	70.90	0.1	1,457	0.01%
2024/02/29	0	0.00	1	70.50	70.90	-1	1,464	-0.07%
2024/02/23	1	70.40	1	70.80	70.00	0	1,453	0.00%
2024/02/22	0	0.00	1	70.90	70.50	-1	1,455	-0.07%
2024/02/21	3	70.50	0	0.00	70.50	3	1,455	0.21%
2024/02/16	1	71.60	0.2	71.50	71.90	0.8	1,430	0.06%
2024/02/15	0.3	70.75	0	0.00	71.30	0.3	1,419	0.02%
2024/02/05	0.1	74.60	0	0.00	74.90	0.1	1,361	0.01%
2024/02/02	2	75.45	0	0.00	75.10	2	1,349	0.15%
2024/01/31	0	0.00	1	77.50	77.30	-1	1,198	-0.08%
2024/01/22	4	74.95	4	75.60	75.70	0	1,013	0.00%
2024/01/18	1	73.00	0	0.00	72.80	1	993	0.10%
2024/01/17	1	73.10	0	0.00	73.90	1	985	0.10%
2024/01/11	2	74.70	0	0.00	75.00	2	973	0.21%
2024/01/10	0	0.00	1	73.90	73.90	-1	966	-0.10%
2024/01/09	1	73.40	1	73.40	73.80	0	962	0.00%
2024/01/05	0	0.00	5.5	74.89	74.10	-5.5	954	-0.57%
2024/01/04	8	77.19	3	76.67	74.80	5	943	0.53%
2024/01/03	2	76.65	6	75.50	76.90	-4	875	-0.46%
2024/01/02	1.2	74.25	0	0.00	74.00	1.2	819	0.14%
2023/12/29	0	0.00	2	73.00	74.00	-2	811	-0.25%
2023/12/27	1	73.80	0	0.00	74.00	1	801	0.12%
2023/12/25	1	72.20	1	72.60	72.80	0	789	0.00%
2023/12/22	3	72.60	0	0.00	73.30	3	781	0.38%
2023/12/21	0	0.00	1	73.00	73.20	-1	767	-0.13%
2023/12/20	0.1	73.10	0	0.00	73.20	0.1	763	0.01%
2023/12/18	7.1	74.22	0	0.00	74.00	7.1	741	0.95%
2023/12/15	0	0.00	1	75.80	75.00	-1	725	-0.14%
2023/12/14	0	0.00	1	75.80	75.40	-1	711	-0.14%
2023/12/13	1	76.20	1	75.50	76.00	0	697	0.00%
2023/12/12	2	77.00	2.1	75.93	75.80	-0.1	685	-0.01%
2023/12/11	20.1	76.60	25.3	76.41	76.60	-5.2	663	-0.78%
2023/12/08	0.1	74.75	0	0.00	75.20	0.1	623	0.01%
2023/12/07	0.2	75.30	4	75.85	75.40	-3.8	613	-0.62%
2023/12/06	2	75.50	0	0.00	73.70	2	595	0.34%
2023/12/05	5	74.20	0	0.00	75.40	5	571	0.88%
2023/12/04	2	75.90	1	75.70	75.40	1	544	0.18%
2023/12/01	3.1	77.80	2.1	78.42	76.00	1	525	0.19%
2023/11/30	7.2	75.88	4	76.75	76.80	3.2	462	0.69%
2023/11/29	0	0.00	3.2	73.72	74.40	-3.2	381	-0.83%
2023/11/28	2	73.10	10	72.20	71.50	-8	342	-2.34%
2023/11/24	0	0.00	0.1	71.50	71.30	-0.1	334	-0.01%
2023/11/22	1.1	71.69	0	0.00	71.70	1.1	329	0.32%
2023/11/09	2	71.20	2	70.70	70.70	0	315	0.00%
2023/11/08	0	0.00	1	70.40	71.00	-1	314	-0.32%
2023/11/07	2	70.00	0	0.00	69.80	2	304	0.66%
2023/10/24	0	0.00	1.2	66.10	66.60	-1.2	423	-0.27%
2023/10/23	1.2	65.31	0	0.00	65.50	1.2	436	0.26%
2023/10/11	4	65.90	0	0.00	65.50	4	570	0.70%
2023/09/25	0	67.00	0	0.00	66.50	0	805	0.00%
2023/09/20	1	66.30	0	0.00	66.20	1	926	0.11%
2023/09/19	0	0.00	5	66.40	66.80	-5	1,150	-0.43%
2023/09/12	0	66.80	0	0.00	66.60	0	1,291	0.00%
2023/09/08	0	0.00	1	68.60	68.80	-1	1,323	-0.08%
2023/09/04	0.2	67.20	0	0.00	67.40	0.2	1,448	0.01%
2023/09/01	1	67.30	0	0.00	67.20	1	1,483	0.07%
2023/08/24	0	0.00	0.7	66.98	67.00	-0.7	2,164	-0.03%
2023/08/21	0	0.00	0	66.80	66.30	0	2,214	0.00%
2023/08/16	1	65.10	0	0.00	65.00	1	2,225	0.05%
2023/08/14	0	66.20	0	0.00	66.20	0	2,240	0.00%
2023/08/11	0	0.00	0.3	66.80	66.70	-0.3	2,247	-0.01%
2023/08/08	0	67.00	0	0.00	67.00	0	2,244	0.00%
2023/08/07	1	69.60	1	69.10	69.10	0	2,240	0.00%
2023/08/02	0	70.30	2	70.70	70.00	-2	2,259	-0.09%
2023/08/01	2	70.90	0	0.00	70.90	2	2,275	0.09%
2023/07/31	0	70.90	2	70.65	70.60	-2	2,297	-0.09%
2023/07/28	3	76.80	1	76.40	76.80	2	2,284	0.09%
2023/07/27	1	75.20	0	0.00	75.40	1	2,277	0.04%
2023/07/26	0	74.80	0	0.00	74.20	0	2,261	0.00%
2023/07/24	1	74.49	0	0.00	73.70	1	2,257	0.05%
2023/07/19	0	0.00	13	77.80	77.20	-13	2,234	-0.58%
2023/07/18	0	78.50	1	78.20	78.10	-1	2,240	-0.04%
2023/07/17	0	0.00	4	78.80	78.90	-4	2,247	-0.18%
2023/07/12	1	77.60	0	0.00	77.60	1	2,269	0.04%
2023/07/11	0.1	78.70	0	0.00	78.70	0.1	2,272	0.00%
2023/07/07	1	79.70	2	79.40	79.70	-1	2,283	-0.04%
2023/07/05	2	81.80	0	0.00	81.80	2	2,230	0.09%
2023/07/04	0	0.00	1	80.50	80.40	-1	2,212	-0.05%
2023/07/03	2	80.95	0	0.00	80.70	2	2,216	0.09%
2023/06/30	0.1	82.20	0	0.00	81.90	0.1	2,199	0.00%
2023/06/29	0	0.00	2	82.20	82.70	-2	2,198	-0.09%
2023/06/28	1	83.70	3.3	82.60	82.30	-2.3	2,201	-0.10%
2023/06/27	9	86.10	5	85.54	83.30	4	2,149	0.19%
2023/06/26	0.3	83.33	0	0.00	82.50	0.3	1,945	0.02%
2023/06/21	1	81.20	4	81.38	81.30	-3	1,919	-0.16%
2023/06/19	0	0.00	4	81.15	81.30	-4	1,910	-0.21%
2023/06/16	0	0.00	1	79.70	80.50	-1	1,926	-0.05%
2023/06/15	1	78.80	10	78.90	79.10	-9	1,916	-0.47%
2023/06/14	1	80.30	10	80.50	79.90	-9	1,911	-0.47%
2023/06/12	1	81.60	6	81.13	80.30	-5	1,959	-0.26%
2023/06/09	0	0.00	10	81.18	81.70	-10	1,990	-0.50%
2023/06/08	5	84.12	6	84.27	82.20	-1	2,065	-0.05%
2023/06/07	0	0.00	1	84.10	83.80	-1	2,133	-0.05%
2023/06/06	1	83.40	10	83.71	84.00	-9	2,149	-0.42%
2023/06/05	1.1	84.96	4	84.93	84.70	-2.9	2,214	-0.13%
2023/06/02	2	83.55	11	83.97	83.60	-9	2,178	-0.41%
2023/06/01	9	80.88	5	82.26	81.70	4	2,047	0.20%
2023/05/31	6	76.01	0	0.00	77.80	6	1,812	0.33%
2023/05/30	0	0.00	1	75.20	75.10	-1	1,769	-0.06%
2023/05/29	2	75.30	6.5	75.37	75.50	-4.5	1,780	-0.25%
2023/05/22	1	74.20	0	0.00	74.10	1	2,053	0.05%
2023/05/18	0	0.00	2.3	73.08	73.60	-2.3	2,132	-0.11%
2023/05/17	0	0.00	0.3	73.10	72.80	-0.3	2,259	-0.01%
2023/05/16	3	72.63	0	0.00	72.50	3	2,460	0.12%
2023/05/08	0	0.00	5	75.62	75.10	-5	2,859	-0.17%
2023/05/05	0	0.00	2	75.20	75.00	-2	2,882	-0.07%
2023/05/02	0	0.00	1	74.20	73.70	-1	3,060	-0.03%
2023/04/19	3	73.80	0	0.00	73.70	3	3,359	0.09%
2023/04/17	2	74.80	0	0.00	74.70	2	3,682	0.05%
2023/04/13	1	73.40	0	0.00	73.20	1	3,871	0.03%
2023/04/12	3	73.93	2	74.00	73.80	1	3,963	0.03%
2023/04/10	0	0.00	1	73.60	73.10	-1	4,099	-0.02%
2023/03/28	2	73.50	2	72.35	72.20	0	4,085	0.00%
2023/03/24	1	74.00	0	0.00	74.40	1	4,068	0.02%
2023/03/23	1	72.80	0	0.00	72.40	1	4,058	0.02%
2023/03/22	3	73.80	0	0.00	73.50	3	4,037	0.07%
2023/03/21	5	73.48	0	0.00	73.30	5	4,038	0.12%
2023/03/16	1	74.00	2	74.00	73.90	-1	4,008	-0.02%
2023/03/15	2	75.55	0	0.00	75.40	2	3,976	0.05%
2023/03/14	6	76.28	4	76.30	75.80	2	4,021	0.05%
2023/03/13	4	77.58	4	76.78	78.60	0	3,978	0.00%
2023/03/10	11	79.64	11	80.04	79.20	0	3,888	0.00%
2023/03/09	3	88.40	4	87.90	87.90	-1	3,800	-0.03%
2023/03/08	0	0.00	1	88.10	87.60	-1	3,853	-0.03%
2023/03/07	9	86.96	14	87.24	85.90	-5	3,739	-0.13%
2023/03/06	5	84.14	1	84.10	85.10	4	3,652	0.11%
2023/03/03	15	83.00	1	82.90	83.50	14	3,624	0.39%
2023/03/01	2	82.25	0	0.00	82.20	2	3,596	0.06%
2023/02/23	5	79.90	1	81.00	80.10	4	3,607	0.11%
2023/02/21	0	0.00	5	80.50	82.50	-5	3,568	-0.14%
2023/02/20	2	78.80	20	79.25	80.60	-18	3,480	-0.52%
2023/02/16	1	82.10	4	82.20	82.20	-3	3,319	-0.09%
2023/02/15	1	83.60	3	83.10	83.20	-2	3,252	-0.06%
2023/02/14	14	89.96	67	83.84	82.80	-53	3,121	-1.70%
2023/02/13	3	89.50	5	92.00	92.00	-2	2,916	-0.07%
2023/02/10	7	89.90	4	89.50	89.50	3	2,862	0.10%
2023/02/09	13	89.65	10	89.80	89.80	3	2,798	0.11%
2023/02/08	1	86.90	15	86.95	90.10	-14	2,747	-0.51%
2023/02/07	10	82.80	10	83.30	83.50	0	2,614	0.00%
2023/02/06	13	81.62	8	81.70	81.70	5	2,564	0.19%
2023/02/03	14	81.66	11	81.83	81.90	3	2,514	0.12%
2023/02/02	16	81.50	7	81.93	81.90	9	2,467	0.36%
2023/02/01	15	80.30	4	81.30	81.80	11	2,416	0.46%
2023/01/31	20	79.88	7.1	79.65	80.50	12.9	2,340	0.55%
2023/01/30	15	77.01	4	79.08	79.50	11	2,224	0.49%
2023/01/17	13	73.62	0	0.00	73.80	13	2,047	0.63%
2023/01/10	0	0.00	1	72.60	72.30	-1	1,865	-0.05%
2023/01/09	0	0.00	1	72.50	72.90	-1	1,834	-0.05%
2023/01/06	1	73.30	1	73.00	73.00	0	1,800	0.00%
2023/01/05	2	72.30	3	73.20	72.60	-1	1,714	-0.06%
2023/01/04	1	68.80	1	70.40	71.20	0	1,460	0.00%
2023/01/03	3	70.70	6	71.03	70.10	-3	1,397	-0.21%
2022/12/30	2	69.10	11	69.36	69.90	-9	1,205	-0.75%
2022/12/29	2	69.85	8	68.83	67.50	-6	1,092	-0.55%
2022/12/22	2	66.05	1	65.20	65.20	1	918	0.11%
2022/12/21	1	65.30	1	66.00	66.00	0	912	0.00%
2022/12/16	1	67.70	1	67.00	67.00	0	861	0.00%
2022/12/15	2	67.30	2	67.60	67.30	0	854	0.00%
2022/12/14	1	67.20	0	0.00	66.90	1	841	0.12%
2022/12/13	1	66.90	1	67.60	67.70	0	832	0.00%
2022/12/12	0	66.60	0	0.00	67.00	0	818	0.01%
2022/12/07	1	67.30	0	0.00	66.70	1	794	0.13%
2022/12/06	4	68.75	0	0.00	68.10	4	777	0.51%
2022/12/05	1	67.20	3	67.53	67.40	-2	713	-0.28%
2022/12/01	2	67.45	2.1	67.36	67.20	-0.1	705	-0.02%
2022/11/30	1.1	62.82	4	65.35	66.90	-2.9	657	-0.44%
2022/11/25	2	61.75	2	61.00	60.90	0	550	0.00%
2022/11/24	0	0.00	2	62.10	61.90	-2	539	-0.37%
2022/11/23	3	61.80	3	61.10	61.10	0	529	0.00%
2022/11/22	3	60.80	4	61.38	61.70	-1	524	-0.19%
2022/11/21	4	62.43	2	61.85	60.60	2	513	0.39%
2022/11/18	1	60.80	1	61.60	61.70	0	465	0.00%
2022/11/17	0	0.00	2	60.50	60.70	-2	437	-0.46%
2022/11/15	0	0.00	2	59.50	59.50	-2	430	-0.46%
2022/11/09	1	58.90	1	59.20	58.80	0	411	0.00%
2022/11/04	3	57.60	3	57.47	56.90	0	383	0.00%
2022/10/26	1	51.20	0	0.00	51.70	1	374	0.27%
2022/09/30	0	0.00	1	58.00	58.10	-1	415	-0.24%
2022/09/29	0	0.00	2	56.50	57.40	-2	444	-0.45%
2022/09/27	1	55.20	0	0.00	55.90	1	473	0.21%
2022/09/26	2	55.15	0	0.00	55.40	2	482	0.41%
2022/09/14	0	0.00	1	57.80	57.90	-1	530	-0.19%
2022/08/25	1	60.40	0	0.00	60.40	1	758	0.13%
2022/08/24	0	0.00	0.2	60.70	60.50	-0.2	774	-0.03%
2022/08/23	0	0.00	0.1	61.10	60.60	-0.1	778	-0.01%
2022/08/15	0	0.00	0.5	61.50	61.70	-0.5	873	-0.06%
2022/08/05	0	0.00	2	60.70	60.90	-2	912	-0.22%
2022/08/01	0	0.00	4	60.00	60.20	-4	921	-0.43%
2022/07/28	0	0.00	5	59.30	59.40	-5	945	-0.53%
2022/07/27	0	0.00	1	59.00	59.10	-1	972	-0.10%
2022/07/25	0	0.00	1	59.80	59.80	-1	971	-0.10%
2022/07/20	0	0.00	2	59.10	58.90	-2	984	-0.20%
2022/07/19	0	0.00	1	58.10	58.30	-1	997	-0.10%
2022/07/15	1	57.10	1	57.10	57.30	0	1,024	0.00%
2022/07/14	0	0.00	5	57.10	57.30	-5	1,021	-0.49%
2022/07/13	1	56.30	1	55.80	56.20	0	1,015	0.00%
2022/07/12	3	55.07	0	0.00	55.10	3	1,014	0.30%
2022/07/11	2	55.90	1	55.80	55.70	1	1,013	0.10%
2022/07/08	0	0.00	2	55.40	55.30	-2	1,011	-0.20%
2022/07/07	2	55.80	3	55.53	55.50	-1	1,020	-0.10%
2022/07/01	3	63.20	0	0.00	61.10	3	976	0.31%
2022/06/23	3	63.90	0	0.00	63.70	3	996	0.30%
2022/06/22	2	63.70	0	0.00	63.60	2	1,038	0.19%
2022/06/15	2	67.50	2	67.00	66.90	0	1,058	0.00%
2022/06/13	0	0.00	2	68.40	68.10	-2	1,081	-0.18%
2022/06/10	2	69.20	0	0.00	69.10	2	1,108	0.18%
2022/06/09	4	70.78	0	0.00	70.20	4	1,109	0.36%
2022/06/08	5	70.42	0	0.00	70.80	5	1,156	0.43%
2022/06/07	6	69.92	1	70.20	69.70	5	1,127	0.44%
2022/06/06	7	69.37	1	69.90	69.00	6	1,104	0.54%
2022/05/27	4	67.93	1	68.80	67.80	3	1,071	0.28%
2022/05/26	2	67.90	0	0.00	67.90	2	1,070	0.19%
2022/05/25	2	68.20	7	68.29	68.10	-5	1,054	-0.47%
2022/05/24	1	66.70	0	0.00	66.00	1	1,027	0.10%
2022/05/23	1	67.10	0	0.00	66.80	1	1,028	0.10%
2022/05/20	0	0.00	2	67.80	67.50	-2	1,041	-0.19%
2022/05/19	3	67.17	2	67.65	68.00	1	1,032	0.10%
2022/05/17	0	0.00	1	67.30	67.10	-1	1,029	-0.10%
2022/05/16	1	66.20	0	0.00	66.50	1	1,029	0.10%
2022/05/11	3	66.00	0	0.00	66.40	3	1,065	0.28%
2022/05/10	1	66.10	0	0.00	66.20	1	1,085	0.09%
2022/05/04	1	66.10	1	66.60	65.80	0	1,182	0.00%
2022/04/27	0.1	62.80	0	0.00	63.50	0.1	1,442	0.01%
2022/04/26	0	0.00	1	63.60	63.50	-1	1,524	-0.07%
2022/04/22	1	66.90	0	0.00	66.30	1	1,557	0.06%
2022/04/21	0	0.00	1	64.90	64.60	-1	1,558	-0.06%
2022/04/13	37	67.89	37	66.32	66.30	0	2,279	0.00%
2022/04/11	4	66.18	0	0.00	65.00	4	2,389	0.17%
2022/04/06	1	68.10	0	0.00	68.20	1	2,769	0.04%
2022/03/31	0	0.00	1	68.10	68.40	-1	2,831	-0.04%
2022/03/28	1	66.90	0	0.00	68.00	1	3,022	0.03%
2022/03/25	1	68.70	1	69.20	68.40	0	3,229	0.00%
2022/03/17	0	0.00	1	67.80	67.60	-1	4,722	-0.02%
2022/03/16	0	0.00	3	67.77	67.30	-3	4,757	-0.06%
2022/03/14	0	0.00	1	66.50	66.50	-1	4,721	-0.02%
2022/03/11	4	65.88	6	65.73	66.00	-2	4,752	-0.04%
2022/03/09	2	60.70	0	0.00	61.60	2	4,681	0.04%
2022/03/02	0	0.00	1	64.30	64.00	-1	4,661	-0.02%
2022/03/01	1	64.40	0	0.00	64.30	1	4,656	0.02%
2022/02/24	0	0.00	1	63.40	62.90	-1	4,644	-0.02%
2022/02/23	1	65.00	2	65.20	65.00	-1	4,628	-0.02%
2022/02/18	0	0.00	2	66.10	65.90	-2	4,619	-0.04%
2022/02/15	2	67.70	0	0.00	67.00	2	4,622	0.04%
2022/02/14	0	0.00	3	65.70	65.80	-3	4,593	-0.07%
2022/02/10	1	67.60	0	0.00	67.10	1	4,574	0.02%
2022/02/08	0	0.00	1	66.80	66.80	-1	4,501	-0.02%
2022/02/07	0	0.00	5	65.64	65.90	-5	4,487	-0.11%
2022/01/26	4	64.73	1	65.20	64.30	3	4,464	0.07%
2022/01/25	0	0.00	1	64.90	64.90	-1	4,440	-0.02%
2022/01/24	5	65.58	3	67.57	65.20	2	4,413	0.05%
2022/01/21	3	67.23	9	66.76	67.30	-6	4,311	-0.14%
2022/01/20	1	65.10	10	65.10	65.00	-9	4,188	-0.21%
2022/01/19	2	65.55	1	65.90	65.40	1	4,162	0.02%
2022/01/18	1	65.50	0	0.00	64.70	1	4,070	0.02%
2022/01/14	3	63.50	1	63.90	64.30	2	4,008	0.05%
2022/01/13	0	0.00	3	64.20	64.90	-3	3,980	-0.08%
2022/01/12	2	64.05	5	64.74	65.00	-3	3,952	-0.08%
2022/01/11	45	64.65	32	63.85	64.80	13	3,899	0.33%
2022/01/10	4	69.15	1	69.50	67.60	3	3,778	0.08%
2022/01/07	11	71.02	21	71.28	70.10	-10	3,661	-0.27%
2022/01/06	7	69.81	5	70.30	69.70	2	3,361	0.06%
2022/01/05	15	69.17	10	68.60	69.40	5	3,235	0.15%
2022/01/04	1	68.70	6	69.30	68.40	-5	3,178	-0.16%
2022/01/03	9	71.23	22	71.25	70.50	-13	3,112	-0.42%
2021/12/30	17	70.69	15	71.27	70.50	2	2,984	0.07%
2021/12/29	14	67.89	3	68.40	69.00	11	2,745	0.40%
2021/12/28	1	67.30	0	0.00	67.10	1	2,704	0.04%
2021/12/27	0	0.00	2	66.25	66.40	-2	2,682	-0.07%
2021/12/24	5	67.64	1	66.90	66.80	4	2,644	0.15%
2021/12/23	1	68.60	2	68.35	68.30	-1	2,567	-0.04%
2021/12/22	8	68.96	5	69.16	69.10	3	2,496	0.12%
2021/12/21	17	69.93	3	68.13	68.60	14	2,412	0.58%
2021/12/20	21	72.26	8	71.10	70.40	13	2,188	0.59%
2021/12/17	12	70.50	2	70.75	71.10	10	1,816	0.55%
2021/12/16	3	68.63	5	68.66	68.80	-2	1,375	-0.15%
2021/12/15	4	67.50	5	66.54	66.80	-1	1,098	-0.09%
2021/12/14	3	65.83	2	64.95	64.70	1	813	0.12%
2021/12/13	1	64.10	1	64.40	64.70	0	640	0.00%
2021/12/10	2	63.75	2	64.20	63.40	0	578	0.00%
2021/12/08	0	0.00	1	61.90	61.80	-1	505	-0.20%
2021/12/07	7	61.89	9	62.30	62.60	-2	488	-0.41%
2021/12/02	2	60.95	2	60.90	60.80	0	430	0.00%
2021/11/25	10	60.30	1	60.50	60.40	9	428	2.10%
2021/11/19	1	61.50	0	0.00	61.10	1	461	0.22%
2021/11/17	1	60.60	0	0.00	60.60	1	455	0.22%
2021/11/15	0	0.00	2	59.30	59.10	-2	439	-0.46%
2021/11/12	1	58.30	0	0.00	58.10	1	439	0.23%
2021/11/08	1	57.90	1	58.10	58.20	0	464	0.00%
2021/11/04	3	59.13	1	59.50	59.20	2	486	0.41%
2021/11/03	0	0.00	5	58.00	59.30	-5	483	-1.04%
2021/11/01	5	59.06	0	0.00	59.00	5	479	1.04%
2021/10/21	1	56.90	0	0.00	56.70	1	526	0.19%
2021/10/15	0	0.00	1	55.90	55.70	-1	561	-0.18%
2021/10/12	1	57.30	0	0.00	56.30	1	633	0.16%
2021/10/06	0	0.00	2	54.70	54.00	-2	660	-0.30%
2021/09/28	2	57.10	0	0.00	57.00	2	685	0.29%
2021/09/17	1	56.60	0	0.00	56.70	1	753	0.13%
2021/09/14	2	57.50	0	0.00	57.40	2	778	0.26%
2021/09/08	1	58.00	0	0.00	57.60	1	871	0.11%
2021/09/01	1	59.50	0	0.00	59.20	1	951	0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/30	3	59.50	0	0.00	59.50	3	1,034	0.29%
2021/08/27	0	0.00	1	59.30	59.70	-1	1,051	-0.10%
2021/08/19	2	61.20	0	0.00	60.20	2	1,132	0.18%
2021/08/16	0	0.00	1	63.00	61.60	-1	1,295	-0.08%
2021/08/12	2	63.30	0	0.00	63.40	2	1,440	0.14%
2021/08/10	0	0.00	1	64.10	63.60	-1	1,830	-0.05%
2021/08/06	3	63.70	2	63.80	64.00	1	2,014	0.05%
2021/08/03	0	0.00	5	63.80	63.80	-5	2,059	-0.24%
2021/07/30	0	0.00	6	63.82	63.70	-6	2,075	-0.29%
2021/07/29	0	0.00	6	64.10	64.20	-6	2,075	-0.29%
2021/07/27	1	65.50	1	64.90	64.00	0	2,079	0.00%
2021/07/26	0	0.00	1	64.60	64.70	-1	2,065	-0.05%
2021/07/22	0	0.00	2	63.90	63.80	-2	2,062	-0.10%
2021/07/21	1	63.80	0	64.20	63.60	1	2,063	0.05%
2021/07/16	12	65.53	4	66.10	65.10	8	2,065	0.39%
2021/07/14	1	64.50	10	64.22	64.20	-9	2,013	-0.45%
2021/07/13	7	64.61	13	64.75	64.40	-6	2,020	-0.30%
2021/07/12	1	64.30	0	0.00	63.80	1	2,013	0.05%
2021/07/09	0	0.00	8	63.60	63.70	-8	2,013	-0.40%
2021/07/06	2	64.30	0	0.00	64.20	2	2,028	0.10%
2021/07/02	0	0.00	1	65.00	64.40	-1	2,031	-0.05%
2021/06/29	1	63.60	0	0.00	63.60	1	2,019	0.05%
2021/06/28	5	64.20	0	0.00	64.20	5	2,045	0.24%
2021/06/25	5	64.50	0	0.00	64.30	5	2,055	0.24%
2021/06/24	7	64.47	0	0.00	64.50	7	2,060	0.34%
2021/06/23	16	64.38	3	64.30	64.30	13	2,060	0.63%
2021/06/22	3	65.67	1	65.20	64.20	2	2,052	0.10%
2021/06/17	6	63.50	0	0.00	63.40	6	2,030	0.30%
2021/06/16	0	0.00	5	63.90	63.30	-5	2,031	-0.25%
2021/06/08	5	65.10	1	65.30	64.90	4	1,983	0.20%
2021/06/07	2	65.35	0	0.00	65.80	2	1,965	0.10%
2021/06/02	0	0.00	1	64.80	63.80	-1	1,873	-0.05%
2021/05/26	0	0.00	2	65.90	65.60	-2	1,783	-0.11%
2021/05/25	5	65.60	0	0.00	66.60	5	1,733	0.29%
2021/05/21	2	66.75	0	0.00	66.90	2	1,624	0.12%
2021/05/20	1	66.80	1	65.60	66.90	0	1,554	0.00%
2021/05/19	10	66.10	10	66.10	65.50	0	1,480	0.00%
2021/05/18	15	65.05	22	66.97	66.70	-7	1,390	-0.50%
2021/05/17	8	66.08	12	65.80	66.60	-4	1,106	-0.36%
2021/05/14	0	61.50	0	0.00	60.60	0	920	0.00%
2021/05/12	3	59.80	0	0.00	60.20	3	904	0.33%
2021/05/11	5	62.20	0	0.00	62.20	5	883	0.57%
2021/05/07	0	0.00	1	63.40	63.80	-1	881	-0.11%
2021/05/06	0	0.00	1	63.00	62.40	-1	882	-0.11%
2021/05/04	1	62.40	0	0.00	62.40	1	891	0.11%
2021/04/29	5	64.40	0	0.00	64.50	5	899	0.56%
2021/04/21	0	0.00	1	65.90	65.80	-1	971	-0.10%
2021/04/19	0	0.00	1	65.90	66.20	-1	1,020	-0.10%
2021/04/14	0	0.00	2	64.70	64.30	-2	1,126	-0.18%
2021/04/12	0	0.00	1	65.40	65.10	-1	1,262	-0.08%
2021/04/08	0	0.00	1	65.70	65.60	-1	1,411	-0.07%
2021/04/06	0	0.00	0.2	66.70	65.80	-0.2	1,716	-0.01%
2021/04/01	1	66.50	0.3	66.70	66.50	0.7	1,703	0.04%
2021/03/31	1	66.50	2	66.65	66.60	-1	1,689	-0.06%
2021/03/26	0.5	65.40	0	0.00	65.30	0.5	1,641	0.03%
2021/03/25	1	65.20	0	0.00	65.20	1	1,636	0.06%
2021/03/16	1	64.50	0	0.00	64.50	1	1,628	0.06%
2021/03/03	1	62.80	0	0.00	62.90	1	1,762	0.06%
2021/03/02	1	63.50	0	0.00	62.60	1	1,776	0.06%
2021/02/23	1	64.70	0	0.00	64.30	1	1,917	0.05%
2021/02/02	0	0.00	1	63.10	63.00	-1	1,967	-0.05%
2021/01/27	0	0.00	1	65.30	65.50	-1	1,949	-0.05%
2021/01/26	0	0.00	1	65.20	65.20	-1	1,948	-0.05%
2021/01/22	1	65.00	0	0.00	65.40	1	1,922	0.05%
2021/01/20	1	65.10	0	0.00	64.70	1	1,889	0.05%
2021/01/19	1	66.30	0	0.00	66.10	1	1,872	0.05%
2021/01/14	0	0.00	1	66.50	66.70	-1	1,811	-0.06%
2021/01/13	1	65.80	4	65.90	66.00	-3	1,803	-0.17%
2021/01/12	7	65.69	5	65.60	65.50	2	1,783	0.11%
2021/01/08	5	69.60	0	0.00	68.60	5	1,694	0.30%
2021/01/07	0	0.00	1	69.00	69.20	-1	1,635	-0.06%
2021/01/06	6	69.23	1	70.10	69.40	5	1,609	0.31%
2021/01/05	83	72.00	86	71.32	71.30	-3	1,542	-0.19%
2021/01/04	0	0.00	6	70.75	70.80	-6	1,453	-0.41%
2020/12/31	9	69.60	0	0.00	69.90	9	1,401	0.64%
2020/12/30	116	69.74	120	69.85	70.10	-4	1,287	-0.31%	大買/大賣/
2020/12/28	1	64.30	0	0.00	64.80	1	968	0.10%
2020/12/23	1	64.00	0	0.00	63.70	1	961	0.10%
2020/12/21	0	0.00	4	63.58	64.30	-4	980	-0.41%
2020/12/17	1	64.50	0	0.00	64.50	1	992	0.10%
2020/12/16	4	65.43	0	0.00	64.60	4	1,011	0.40%
2020/12/11	0	0.00	2	63.95	63.70	-2	1,055	-0.19%
2020/12/10	4	65.00	1	64.60	64.70	3	1,041	0.29%
2020/12/07	1	66.90	3	67.30	66.80	-2	1,012	-0.20%
2020/12/04	1	68.00	7	68.04	68.10	-6	995	-0.60%
2020/12/03	3	67.73	5	68.32	67.60	-2	976	-0.20%
2020/12/02	1	67.50	1	67.30	67.50	0	932	0.00%
2020/12/01	0	0.00	1	65.90	65.70	-1	914	-0.11%
2020/11/30	1	66.10	1	66.70	66.10	0	913	0.00%
2020/11/27	1	66.80	0	0.00	66.90	1	913	0.11%
2020/11/26	3	66.90	0	0.00	66.90	3	925	0.32%
2020/11/25	1	66.00	0	0.00	65.50	1	913	0.11%
2020/11/23	0	0.00	4	67.13	66.80	-4	897	-0.45%
2020/11/20	9	67.13	0	0.00	67.10	9	895	1.01%
2020/11/19	2	65.05	0	0.00	65.40	2	843	0.24%
2020/11/18	0	0.00	3	63.57	63.50	-3	812	-0.37%
2020/11/17	1	62.70	0	0.00	63.00	1	822	0.12%
2020/11/16	0	0.00	1	63.20	63.00	-1	907	-0.11%
2020/11/13	1	63.00	1	63.30	63.00	0	937	0.00%
2020/11/12	2	62.40	0	0.00	62.40	2	982	0.20%
2020/11/10	2	61.80	0	0.00	61.70	2	1,014	0.20%
2020/10/29	0	0.00	1	61.30	61.40	-1	1,174	-0.09%
2020/10/27	1	62.00	1	61.80	62.00	0	1,224	0.00%
2020/10/22	1	63.20	1	62.80	62.80	0	1,297	0.00%
2020/10/21	0	0.00	2	62.20	62.80	-2	1,321	-0.15%
2020/10/14	0	0.00	1	62.50	62.40	-1	1,473	-0.07%
2020/10/05	1	63.50	0	0.00	63.80	1	1,797	0.06%
2020/09/28	0	0.00	1	63.30	63.50	-1	2,100	-0.05%
2020/09/25	3	63.53	0	0.00	62.20	3	2,290	0.13%
2020/09/24	2	64.60	0	0.00	64.20	2	2,378	0.08%
2020/09/21	0	0.00	1	66.50	67.00	-1	2,784	-0.04%
2020/09/18	1	66.00	0	0.00	66.00	1	2,818	0.04%
2020/09/16	1	67.70	0	0.00	67.50	1	2,937	0.03%
2020/09/11	1	65.70	0	0.00	65.60	1	3,323	0.03%
2020/09/09	0	0.00	2	65.70	66.90	-2	3,382	-0.06%
2020/09/07	0	0.00	10	67.30	66.60	-10	3,480	-0.29%
2020/09/03	1	66.80	0	0.00	66.70	1	3,683	0.03%
2020/09/02	0	0.00	1	66.20	66.50	-1	3,710	-0.03%
2020/09/01	1	66.70	2	66.80	66.80	-1	3,727	-0.03%
2020/08/26	1	68.80	0	0.00	68.80	1	4,086	0.02%
2020/08/25	0	0.00	1	68.80	69.60	-1	4,086	-0.02%
2020/08/24	0	0.00	1	66.70	66.80	-1	4,102	-0.02%
2020/08/21	0	0.00	3	65.40	65.50	-3	4,226	-0.07%
2020/08/20	1	63.60	1	69.20	63.90	0	4,228	0.00%
2020/08/19	3	70.43	2	69.80	69.80	1	4,160	0.02%
2020/08/18	3	72.03	3	71.67	71.40	0	4,154	0.00%
2020/08/17	5	70.66	1	71.00	71.20	4	4,136	0.10%
2020/08/13	0	0.00	3	69.87	69.70	-3	4,194	-0.07%
2020/08/11	1	70.10	1	69.50	69.50	0	4,280	0.00%
2020/08/07	2	69.50	0	0.00	69.20	2	4,371	0.05%
2020/08/06	3	70.43	2	70.40	70.30	1	4,437	0.02%
2020/08/05	3	69.70	1	69.00	70.00	2	4,452	0.04%
2020/08/04	1	69.60	1	68.90	69.20	0	4,476	0.00%
2020/08/03	1	67.20	1	67.60	68.10	0	4,519	0.00%
2020/07/28	1	66.80	0	0.00	66.40	1	4,731	0.02%
2020/07/24	0	0.00	9	68.00	66.50	-9	4,702	-0.19%
2020/07/21	2	69.90	0	0.00	70.50	2	4,689	0.04%
2020/07/20	0	0.00	2	69.00	68.80	-2	4,672	-0.04%
2020/07/17	3	73.20	0	0.00	73.30	3	4,663	0.06%
2020/07/16	1	74.20	0	0.00	74.30	1	4,623	0.02%
2020/07/15	4	74.50	0	0.00	73.50	4	4,613	0.09%
2020/07/14	0	0.00	1	75.30	74.50	-1	4,613	-0.02%
2020/07/10	1	73.80	0	0.00	73.50	1	4,566	0.02%
2020/07/09	1	76.00	1	76.10	76.20	0	4,497	0.00%
2020/07/08	1	78.60	0	0.00	78.20	1	4,419	0.02%
2020/07/07	6	80.17	7	78.69	78.00	-1	4,417	-0.02%
2020/07/06	6	80.17	0	0.00	80.70	6	4,331	0.14%
2020/07/03	5	76.10	8	76.10	76.50	-3	4,153	-0.07%
2020/07/02	5	75.14	13	74.60	75.50	-8	4,088	-0.20%
2020/07/01	15	74.41	17	74.16	74.20	-2	4,022	-0.05%
2020/06/30	28	74.15	6	74.10	73.60	22	3,903	0.56%
2020/06/29	3	69.57	1	70.30	70.20	2	3,721	0.05%
2020/06/24	0	0.00	3	69.47	69.70	-3	3,703	-0.08%
2020/06/23	2	67.90	2	68.20	68.20	0	3,621	0.00%
2020/06/22	8	68.66	6	68.00	67.80	2	3,592	0.06%
2020/06/19	8	70.24	12	69.48	68.90	-4	3,544	-0.11%
2020/06/18	7	66.50	19	66.44	67.50	-12	3,367	-0.36%
2020/06/17	13	65.18	0	0.00	65.20	13	3,229	0.40%
2020/06/16	2	65.05	2	65.00	64.80	0	3,239	0.00%
2020/06/15	14	63.65	13	64.47	64.20	1	3,250	0.03%
2020/06/11	8	64.60	3	65.00	63.40	5	3,183	0.16%
2020/06/10	9	66.14	26	66.53	66.00	-17	3,142	-0.54%
2020/06/09	0	0.00	4	64.30	64.30	-4	3,041	-0.13%
2020/06/08	5	64.60	3	64.20	64.20	2	3,047	0.07%
2020/06/04	1	63.80	0	0.00	63.60	1	3,030	0.03%
2020/06/03	10	66.21	6	65.18	64.50	4	2,990	0.13%
2020/06/02	1	64.80	4.5	64.68	65.30	-3.5	2,782	-0.13%
2020/06/01	6	62.70	1	62.70	62.50	5	2,682	0.19%
2020/05/28	36	64.06	33	61.88	61.80	3	2,616	0.12%
2020/05/27	0	0.00	1	61.70	61.50	-1	2,490	-0.04%
2020/05/21	1	62.80	4	62.90	62.60	-3	2,445	-0.12%
2020/05/20	1	61.60	3	62.07	62.50	-2	2,388	-0.08%
2020/05/19	0	0.00	100	61.50	61.50	-100	2,340	-4.27%
2020/05/18	2	61.55	6	62.05	61.80	-4	2,313	-0.17%
2020/05/15	4	61.25	2	60.40	61.10	2	2,245	0.09%
2020/05/14	3	60.87	2	61.30	59.70	1	2,213	0.05%
2020/05/13	105	62.91	2	62.00	61.50	103	2,209	4.66%	大買/鉅額交易
2020/05/11	0	0.00	9	60.00	60.40	-9	2,131	-0.42%
2020/05/08	0.5	60.40	1	61.00	60.40	-0.5	2,139	-0.02%
2020/05/07	1	61.70	3	61.50	61.80	-2	2,069	-0.10%
2020/05/06	10	57.00	1	58.00	58.10	9	1,943	0.46%
2020/04/30	1	52.80	0	0.00	52.90	1	1,834	0.05%
2020/04/27	1	53.10	2	53.00	52.70	-1	1,863	-0.05%
2020/04/24	7	52.97	6	53.12	52.70	1	1,842	0.05%
2020/04/23	1	52.00	1	52.20	51.70	0	1,808	0.00%
2020/04/22	1	49.65	1	50.20	51.50	0	1,805	0.00%
2020/04/21	2	53.85	2	53.40	51.50	0	1,794	0.00%
2020/04/20	0	0.00	4	52.60	53.50	-4	1,773	-0.23%
2020/04/17	1	53.60	1	54.50	53.00	0	1,762	0.00%
2020/04/16	4	53.30	8	53.26	53.60	-4	1,752	-0.23%
2020/04/15	1	52.60	1	52.20	52.20	0	1,720	0.00%
2020/04/14	8	52.04	4	52.25	52.20	4	1,712	0.23%
2020/04/13	7	51.90	8	51.94	51.00	-1	1,698	-0.06%
2020/04/10	5	51.26	4	51.43	51.70	1	1,680	0.06%
2020/04/09	7	51.13	9	51.48	51.20	-2	1,635	-0.12%
2020/04/08	1	49.90	1	49.80	49.80	0	1,617	0.00%
2020/04/07	2	49.98	1	49.40	49.60	1	1,644	0.06%
2020/04/06	1	46.50	1	47.75	49.35	0	1,612	0.00%
2020/04/01	0	0.00	2	45.43	45.60	-2	1,581	-0.13%
2020/03/31	0	0.00	1	45.35	45.20	-1	1,589	-0.06%
2020/03/30	8	46.22	8	45.88	45.85	0	1,633	0.00%
2020/03/27	0	0.00	2	45.70	44.50	-2	1,597	-0.13%
2020/03/26	1	42.65	1	41.65	42.50	0	1,553	0.00%
2020/03/25	0	0.00	5	41.72	41.65	-5	1,562	-0.32%
2020/03/24	0	0.00	5	40.64	40.40	-5	1,565	-0.32%
2020/03/20	0	0.00	1	40.95	41.55	-1	1,539	-0.06%
2020/03/19	2	38.05	1	39.50	39.50	1	1,500	0.07%
2020/03/18	2	42.25	0	0.00	41.20	2	1,457	0.14%
2020/03/17	1	43.40	0	0.00	43.00	1	1,447	0.07%
2020/03/16	3	45.28	0	0.00	45.00	3	1,425	0.21%
2020/03/13	6	44.03	15	43.90	44.50	-9	1,401	-0.64%
2020/03/12	3	49.20	2	51.80	48.60	1	1,351	0.07%
2020/03/11	0	0.00	1	54.70	53.10	-1	1,314	-0.08%
2020/03/10	1	53.50	0	0.00	55.00	1	1,308	0.08%
2020/03/09	0	0.00	1	57.30	55.30	-1	1,285	-0.08%
2020/03/06	6	58.18	0	0.00	58.40	6	1,265	0.47%
2020/03/03	1	59.00	15	58.82	58.10	-14	1,269	-1.10%
2020/02/27	4	58.20	0	0.00	57.30	4	1,272	0.31%
2020/02/25	0	0.00	2	57.30	57.10	-2	1,242	-0.16%
2020/02/21	1	58.50	0	0.00	58.40	1	1,225	0.08%
2020/02/19	1	59.70	0	0.00	58.90	1	1,222	0.08%
2020/02/17	2	59.50	0	0.00	58.90	2	1,195	0.17%
2020/02/14	1	59.50	8	59.81	59.30	-7	1,192	-0.59%
2020/02/13	11	58.00	0	0.00	58.40	11	1,121	0.98%
2020/02/11	0	0.00	4	57.08	58.20	-4	1,077	-0.37%
2020/02/07	2	53.30	0	0.00	53.40	2	1,035	0.19%
2020/02/03	2	51.80	0	0.00	52.10	2	991	0.20%
2020/01/31	8	56.20	0	0.00	56.10	8	970	0.82%
2020/01/16	2	59.50	0	0.00	59.40	2	916	0.22%
2020/01/14	0	0.00	1	59.60	59.60	-1	913	-0.11%
2020/01/10	1	59.20	0	0.00	58.40	1	920	0.11%
2020/01/07	0	0.00	1	59.00	58.40	-1	906	-0.11%
2020/01/02	1	61.40	1	60.40	60.50	0	902	0.00%
2019/12/31	3	60.00	0	0.00	60.10	3	873	0.34%
2019/12/27	0	0.00	1	59.80	59.60	-1	833	-0.12%
2019/12/25	0	0.00	5	59.76	60.10	-5	828	-0.60%
2019/12/23	3	58.60	3	59.50	58.70	0	788	0.00%
2019/12/20	0	0.00	7	59.20	59.20	-7	788	-0.89%
2019/12/19	3	57.77	2	58.20	58.80	1	787	0.13%
2019/12/16	1	57.80	0	0.00	57.50	1	768	0.13%
2019/12/13	3	57.17	0	0.00	57.10	3	767	0.39%
2019/12/12	5	57.60	0	0.00	57.50	5	775	0.64%
2019/12/10	1	57.80	0	0.00	57.90	1	779	0.13%
2019/12/06	1	58.40	0	0.00	58.10	1	776	0.13%
2019/12/05	4	58.73	4	59.43	58.40	0	779	0.00%
2019/12/02	1	57.30	0	0.00	57.70	1	789	0.13%
2019/11/29	2	58.70	3	59.13	58.80	-1	783	-0.13%
2019/11/28	3	58.70	0	0.00	58.60	3	807	0.37%
2019/11/26	0	0.00	13	59.56	59.80	-13	796	-1.63%
2019/11/25	3	58.67	0	0.00	58.50	3	770	0.39%
2019/11/22	0	0.00	4	59.00	58.80	-4	775	-0.52%
2019/11/20	4	58.65	2	59.40	58.80	2	776	0.26%
2019/11/19	0	0.00	3	59.17	59.10	-3	781	-0.38%
2019/11/18	1	58.70	0	0.00	58.50	1	797	0.13%
2019/11/15	5	58.88	5	59.42	58.90	0	800	0.00%
2019/11/14	4	57.75	5	58.58	58.00	-1	792	-0.13%
2019/11/13	4	57.85	3	58.50	58.30	1	797	0.13%
2019/11/11	2	57.30	1	57.10	57.00	1	837	0.12%
2019/11/08	4	58.60	1	58.80	58.60	3	834	0.36%
2019/11/07	1	60.00	6	59.25	58.80	-5	844	-0.59%
2019/11/06	5	58.50	3	58.97	58.60	2	826	0.24%
2019/11/04	1	58.60	1	59.50	58.70	0	855	0.00%
2019/11/01	0	0.00	2	58.80	59.00	-2	854	-0.23%
2019/10/29	2	58.05	0	0.00	57.90	2	855	0.23%
2019/10/28	3	58.70	0	0.00	58.20	3	855	0.35%
2019/10/25	1	58.70	0	0.00	58.70	1	856	0.12%
2019/10/23	1	58.60	1	59.00	58.60	0	882	0.00%
2019/10/22	0	0.00	1	60.20	60.00	-1	882	-0.11%
2019/10/21	1	59.80	0	0.00	59.80	1	887	0.11%
2019/10/18	1	59.80	0	0.00	59.90	1	893	0.11%
2019/10/15	1	57.20	0	0.00	57.10	1	932	0.11%
2019/10/08	3	57.40	0	0.00	56.60	3	977	0.31%
2019/09/26	0	0.00	1	58.70	58.50	-1	1,159	-0.09%
2019/09/25	1	59.80	0	0.00	59.30	1	1,179	0.08%
2019/09/18	3	58.60	1	58.70	58.30	2	1,279	0.16%
2019/09/17	1	58.30	0	0.00	58.10	1	1,334	0.07%
2019/09/16	1	59.10	0	0.00	59.10	1	1,388	0.07%
2019/09/10	1	60.20	0	0.00	60.10	1	1,488	0.07%
2019/09/09	5	60.60	1	61.00	60.50	4	1,531	0.26%
2019/09/05	0	0.00	1	61.90	61.50	-1	1,598	-0.06%
2019/09/03	1	62.80	1	63.80	62.60	0	1,675	0.00%
2019/09/02	2	62.80	6	63.40	63.40	-4	1,691	-0.24%
2019/08/28	1	61.50	10	61.60	61.50	-9	1,707	-0.53%
2019/08/27	3	60.60	0	0.00	60.70	3	1,708	0.18%
2019/08/26	2	59.60	0	0.00	59.20	2	1,718	0.12%
2019/08/23	0	0.00	1	60.60	60.70	-1	1,721	-0.06%
2019/08/21	1	61.30	1	61.30	61.30	0	1,774	0.00%
2019/08/15	1	61.20	1	60.40	61.20	0	1,779	0.00%
2019/08/14	0	0.00	2	61.50	60.80	-2	1,778	-0.11%
2019/08/06	3	61.60	1	61.10	62.60	2	1,835	0.11%
2019/07/30	1	67.60	0	0.00	67.30	1	2,097	0.05%
2019/07/26	1	69.30	1	68.50	68.20	0	2,181	0.00%
2019/07/25	0	0.00	2	68.80	68.90	-2	2,228	-0.09%
2019/07/23	1	68.00	0	0.00	67.60	1	2,220	0.05%
2019/07/22	0	0.00	1	68.40	68.40	-1	2,215	-0.05%
2019/07/19	1	68.00	2	68.45	68.60	-1	2,211	-0.05%
2019/07/18	2	68.00	1	69.40	68.00	1	2,203	0.05%
2019/07/17	0	0.00	6	69.08	69.00	-6	2,185	-0.27%
2019/07/16	0	0.00	1	68.60	68.20	-1	2,160	-0.05%
2019/07/12	0	0.00	2	67.70	67.50	-2	2,138	-0.09%
2019/07/11	6	66.67	2	66.95	67.00	4	2,128	0.19%
2019/07/10	8	67.88	2	68.15	68.00	6	2,090	0.29%
2019/07/09	0	0.00	1	70.20	70.00	-1	2,063	-0.05%
2019/07/08	2	69.10	1	69.80	69.80	1	2,032	0.05%
2019/07/05	1	68.50	8	68.40	68.60	-7	2,008	-0.35%
2019/07/04	3	67.80	1	67.70	67.60	2	1,997	0.10%
2019/07/03	0	0.00	1	67.40	67.10	-1	1,994	-0.05%
2019/07/02	5	67.50	2	67.45	67.50	3	2,012	0.15%
2019/07/01	3	66.97	0	0.00	67.00	3	2,005	0.15%
2019/06/28	0	0.00	1	66.30	66.00	-1	2,001	-0.05%
2019/06/27	3	66.60	6	67.40	66.80	-3	1,987	-0.15%
2019/06/26	1	67.70	0	0.00	67.10	1	1,973	0.05%
2019/06/25	2	67.95	0	0.00	67.70	2	1,965	0.10%
2019/06/24	0	0.00	8.1	69.03	69.20	-8.1	1,935	-0.42%
2019/06/21	4	73.88	5	74.06	73.40	-1	1,889	-0.05%
2019/06/20	3	73.30	2	73.40	73.20	1	1,840	0.05%
2019/06/19	11	72.47	2	72.35	72.40	9	1,868	0.48%
2019/06/18	9	71.31	0	0.00	71.80	9	2,009	0.45%
2019/06/17	1	69.70	2	70.25	70.50	-1	1,990	-0.05%
2019/06/13	3	69.00	0	0.00	68.80	3	1,967	0.15%
2019/06/12	1	67.10	0	0.00	69.70	1	1,949	0.05%
2019/06/10	1	68.00	0	0.00	68.00	1	1,937	0.05%
2019/06/05	2	66.40	0	0.00	66.10	2	2,015	0.10%
2019/06/03	2	68.50	0	0.00	68.20	2	2,183	0.09%
2019/05/31	1	69.00	0	0.00	68.60	1	2,187	0.05%
2019/05/29	2	68.60	0	0.00	67.60	2	2,294	0.09%
2019/05/28	1	67.80	3	67.57	68.90	-2	2,292	-0.09%
2019/05/27	1	66.10	0	0.00	66.20	1	2,289	0.04%
2019/05/23	1	65.50	1	65.90	65.70	0	2,299	0.00%
2019/05/20	0.1	65.00	0	0.00	65.00	0.1	2,331	0.00%
2019/05/17	1	65.40	1	65.00	64.40	0	2,356	0.00%
2019/05/16	1	65.80	1	66.20	65.50	0	2,368	0.00%
2019/05/15	0	0.00	1	66.70	66.00	-1	2,369	-0.04%
2019/05/14	1	62.00	1	64.50	65.30	0	2,374	0.00%
2019/05/13	3	68.00	3	66.03	65.00	0	2,366	0.00%
2019/05/10	8	73.21	2	71.10	71.20	6	2,312	0.26%
2019/05/09	4	78.83	4	77.70	76.40	0	2,228	0.00%
2019/05/08	0	0.00	1	77.80	78.00	-1	2,178	-0.05%
2019/05/06	1	76.20	0	0.00	76.10	1	2,197	0.05%
2019/05/03	3	78.23	5	78.84	78.10	-2	2,216	-0.09%
2019/05/02	2	78.00	2	76.40	77.90	0	2,177	0.00%
2019/04/30	0	0.00	3	75.13	75.50	-3	2,145	-0.14%
2019/04/29	0	0.00	1	74.70	74.60	-1	2,176	-0.05%
2019/04/26	0	0.00	2	74.65	74.50	-2	2,409	-0.08%
2019/04/25	0	0.00	3	74.07	74.60	-3	2,529	-0.12%
2019/04/24	1	73.70	0	0.00	73.60	1	2,533	0.04%
2019/04/23	1	74.10	0	0.00	74.10	1	2,539	0.04%
2019/04/22	18	73.73	0	0.00	73.50	18	2,534	0.71%
2019/04/19	1	74.00	1	74.00	73.90	0	2,553	0.00%
2019/04/17	0	0.00	1	76.10	75.80	-1	2,619	-0.04%
2019/04/16	0	0.00	3	75.60	75.80	-3	2,659	-0.11%
2019/04/15	7	75.21	0	0.00	75.20	7	2,663	0.26%
2019/04/10	3	77.33	10	77.45	77.20	-7	2,656	-0.26%
2019/04/08	0	0.00	8	78.96	78.60	-8	2,744	-0.29%
2019/04/03	0	0.00	5	77.76	78.00	-5	2,724	-0.18%
2019/04/01	16	77.98	0	0.00	77.50	16	2,722	0.59%
2019/03/29	0	0.00	2	77.00	77.50	-2	2,721	-0.07%
2019/03/28	2	75.80	5	75.86	76.00	-3	2,744	-0.11%
2019/03/27	0	0.00	3	76.50	76.60	-3	2,763	-0.11%
2019/03/26	0	0.00	2	76.60	76.30	-2	2,823	-0.07%
2019/03/25	3	76.70	0	0.00	76.40	3	2,851	0.11%
2019/03/22	2	78.70	3	78.93	78.10	-1	2,902	-0.03%
2019/03/21	20	80.94	17	80.90	79.20	3	2,870	0.10%
2019/03/20	0	0.00	2	78.35	78.50	-2	2,721	-0.07%
2019/03/19	0	0.00	1	77.80	77.50	-1	2,731	-0.04%
2019/03/15	4	78.30	1	77.30	77.30	3	2,810	0.11%
2019/03/14	2	78.50	1	78.90	78.50	1	2,825	0.04%
2019/03/13	0	0.00	1	78.60	78.30	-1	2,905	-0.03%
2019/03/12	1	78.50	2	78.85	77.60	-1	2,904	-0.03%
2019/03/11	4	77.93	2	77.90	78.30	2	2,904	0.07%
2019/03/08	6	77.28	7	77.53	76.60	-1	2,901	-0.03%
2019/03/07	3	74.93	2	76.60	74.90	1	2,770	0.04%
2019/03/06	1	75.80	1	75.90	75.90	0	2,805	0.00%
2019/03/04	2	76.60	1	76.70	76.30	1	2,850	0.04%
2019/02/27	1	74.50	0	0.00	74.40	1	2,825	0.04%
2019/02/26	5	75.12	4	74.30	74.00	1	2,839	0.04%
2019/02/22	0	0.00	1	73.80	73.80	-1	2,901	-0.03%
2019/02/21	0	0.00	1	73.00	73.80	-1	2,933	-0.03%
2019/02/20	0	0.00	1	73.20	72.80	-1	2,975	-0.03%
2019/02/15	0	0.00	4	72.50	72.50	-4	3,085	-0.13%
2019/01/30	1	76.00	2	76.70	76.30	-1	3,433	-0.03%
2019/01/29	3	75.80	4	75.60	76.30	-1	3,523	-0.03%
2019/01/25	3	76.23	1	76.00	76.30	2	3,645	0.05%
2019/01/24	2	78.60	6	78.97	77.40	-4	3,687	-0.11%
2019/01/23	0	0.00	1	78.00	78.30	-1	3,698	-0.03%
2019/01/22	1	77.50	1	78.00	77.50	0	3,710	0.00%
2019/01/21	1	76.80	2	76.95	77.30	-1	3,709	-0.03%
2019/01/18	10	79.46	6	77.48	77.20	4	3,689	0.11%
2019/01/17	8	77.83	8	77.74	78.40	0	3,472	0.00%
2019/01/16	0	0.00	3	74.90	74.60	-3	3,375	-0.09%
2019/01/10	1	74.00	1	73.70	73.70	0	3,425	0.00%
2019/01/04	1	73.00	0	0.00	74.50	1	3,456	0.03%
2019/01/03	4	74.83	5	75.28	74.40	-1	3,460	-0.03%
2019/01/02	2	74.30	0	0.00	74.80	2	3,470	0.06%
2018/12/27	2	76.55	2	77.40	76.50	0	3,484	0.00%
2018/12/24	1	75.40	0	0.00	75.40	1	3,407	0.03%
2018/12/19	1	76.00	0	0.00	74.80	1	3,462	0.03%
2018/12/18	2	77.65	2	78.50	77.70	0	3,436	0.00%
2018/12/17	2	79.65	1	80.00	78.70	1	3,408	0.03%
2018/12/14	2	78.30	0	0.00	78.10	2	3,350	0.06%
2018/12/12	0	0.00	2	78.70	78.10	-2	3,326	-0.06%
2018/12/11	2	78.05	2	78.95	78.20	0	3,336	0.00%
2018/12/10	2	76.60	2	76.35	77.00	0	3,333	0.00%
2018/12/06	2	76.35	8	73.18	73.00	-6	3,261	-0.18%
2018/12/05	1	77.50	3	77.80	78.00	-2	3,165	-0.06%
2018/12/04	2	77.00	2	77.65	77.10	0	3,163	0.00%
2018/12/03	3	77.50	0	0.00	77.90	3	3,156	0.10%
2018/11/30	5	75.70	3	75.40	76.00	2	3,114	0.06%
2018/11/29	0	0.00	18	75.20	74.30	-18	3,089	-0.58%
2018/11/28	2	74.20	1	74.30	74.00	1	3,045	0.03%
2018/11/26	8	71.11	1	70.30	71.50	7	2,978	0.23%
2018/11/23	0	0.00	9	68.30	68.40	-9	2,966	-0.30%
2018/11/22	7	70.49	2	71.80	69.30	5	3,072	0.16%
2018/11/21	2	71.15	2	71.00	71.70	0	3,042	0.00%
2018/11/20	0	0.00	3	69.23	69.60	-3	2,999	-0.10%
2018/11/19	2	68.80	0	0.00	69.30	2	2,978	0.07%
2018/11/16	0	0.00	1	67.10	66.80	-1	2,939	-0.03%
2018/11/15	5	66.90	3	66.87	67.10	2	2,920	0.07%
2018/11/14	1	66.00	0	0.00	65.50	1	2,898	0.03%
2018/11/13	3	65.63	9	64.56	66.20	-6	2,870	-0.21%
2018/11/12	0	0.00	5	64.40	64.40	-5	2,895	-0.17%
2018/11/09	9	65.78	6	65.57	65.30	3	2,911	0.10%
2018/11/07	6	64.20	7	64.03	64.20	-1	2,763	-0.04%
2018/11/06	14	63.15	13	62.71	61.50	1	2,824	0.04%
2018/11/05	2	61.60	3	62.07	61.60	-1	3,068	-0.03%
2018/11/02	6	61.40	6	59.72	59.10	0	3,064	0.00%
2018/11/01	2	59.20	3	59.40	59.10	-1	3,096	-0.03%
2018/10/31	0	0.00	1	56.00	56.90	-1	3,100	-0.03%
2018/10/26	2	56.25	1	55.70	55.40	1	3,076	0.03%
2018/10/24	1	56.10	2	57.35	56.60	-1	3,095	-0.03%
2018/10/23	1	59.10	1	57.70	57.60	0	3,109	0.00%
2018/10/22	4	57.40	5	58.58	59.50	-1	3,102	-0.03%
2018/10/17	0	0.00	1	57.50	56.70	-1	3,122	-0.03%
2018/10/15	1	54.60	0	0.00	54.50	1	3,111	0.03%
2018/10/11	2	57.70	12	57.90	57.70	-10	3,012	-0.33%
2018/10/09	0	0.00	3	63.43	64.10	-3	3,001	-0.10%
2018/10/05	2	63.70	0	0.00	62.80	2	3,024	0.07%
2018/10/04	4	67.50	2	68.40	67.00	2	3,004	0.07%
2018/10/03	2	67.90	0	0.00	67.90	2	3,015	0.07%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/28	2	71.00	4	69.90	69.40	-2	3,137	-0.06%
2018/09/27	1	71.60	2	70.90	69.80	-1	3,194	-0.03%
2018/09/25	1	67.80	2	68.15	68.00	-1	3,177	-0.03%
2018/09/20	5	68.30	5	67.44	67.30	0	3,181	0.00%
2018/09/18	1	67.70	2	67.85	68.20	-1	3,231	-0.03%
2018/09/17	1	68.80	0	0.00	68.80	1	3,239	0.03%
2018/09/14	2	68.70	0	0.00	68.70	2	3,239	0.06%
2018/09/11	0	0.00	4	65.93	66.80	-4	3,308	-0.12%
2018/09/10	2	65.60	0	0.00	65.00	2	3,350	0.06%
2018/09/04	6	68.15	3	68.20	68.90	3	4,115	0.07%
2018/09/03	1	68.40	0	0.00	68.00	1	4,216	0.02%
2018/08/31	0	0.00	1	70.00	70.00	-1	4,264	-0.02%
2018/08/30	4	69.65	0	0.00	69.40	4	4,345	0.09%
2018/08/29	6	68.82	9	68.86	69.20	-3	4,462	-0.07%
2018/08/27	0	0.00	9	72.69	73.00	-9	4,448	-0.20%
2018/08/24	13	72.60	5	73.00	72.60	8	4,492	0.18%
2018/08/23	0	0.00	15	74.03	72.70	-15	4,622	-0.32%
2018/08/22	10	76.20	0	0.00	74.00	10	4,731	0.21%
2018/08/21	6	75.57	1	76.50	76.50	5	4,873	0.10%
2018/08/17	3	76.10	7	76.03	74.70	-4	5,578	-0.07%
2018/08/16	1	74.80	1	74.40	74.70	0	5,763	0.00%
2018/08/14	9	74.93	35	74.99	75.30	-26	6,040	-0.43%
2018/08/13	34	72.79	4	72.88	74.20	30	6,279	0.48%
2018/08/10	23	77.15	28	75.81	72.10	-5	6,857	-0.07%
2018/08/09	4	75.55	5	75.64	75.70	-1	6,825	-0.01%
2018/08/08	3	74.60	4	74.70	74.50	-1	6,894	-0.01%
2018/08/07	2	74.35	3	74.30	73.90	-1	6,879	-0.01%
2018/08/06	3	71.70	0	0.00	72.00	3	6,837	0.04%
2018/08/03	0	0.00	3	70.67	71.60	-3	6,880	-0.04%
2018/08/02	2	69.10	8	69.61	68.90	-6	6,983	-0.09%
2018/07/31	13	71.59	11	71.41	71.40	2	7,005	0.03%
2018/07/30	0	0.00	1	70.40	70.40	-1	7,019	-0.01%
2018/07/27	1	70.30	1	71.00	70.30	0	7,055	0.00%
2018/07/25	15	69.43	0	0.00	69.40	15	7,276	0.21%
2018/07/24	5	68.66	5	68.62	68.90	0	7,359	0.00%
2018/07/23	0	0.00	3	66.90	66.50	-3	7,377	-0.04%
2018/07/20	1	68.10	13	68.60	68.10	-12	7,387	-0.16%
2018/07/16	1	70.20	2	70.50	70.50	-1	7,516	-0.01%
2018/07/13	6	71.17	2	71.20	70.90	4	7,530	0.05%
2018/07/12	1	70.50	1	70.00	69.60	0	7,555	0.00%
2018/07/11	1	70.20	2	69.20	69.30	-1	7,670	-0.01%
2018/07/10	1	70.00	4	69.73	70.20	-3	7,735	-0.04%
2018/07/09	0	0.00	3	67.90	70.00	-3	7,722	-0.04%
2018/07/06	13	68.50	5	67.50	68.50	8	7,741	0.10%
2018/07/05	2	66.90	15	69.20	66.10	-13	7,699	-0.17%
2018/07/04	1	73.60	1	72.40	70.40	0	7,711	0.00%
2018/07/03	5	75.28	1	75.20	72.40	4	7,721	0.05%
2018/07/02	1	75.40	0	0.00	75.00	1	7,740	0.01%
2018/06/29	0	0.00	1	76.50	77.30	-1	7,766	-0.01%
2018/06/28	1	75.20	0	0.00	75.20	1	7,827	0.01%
2018/06/27	1	78.00	3	77.77	76.30	-2	7,895	-0.03%
2018/06/26	2	75.80	3	76.27	77.00	-1	7,873	-0.01%
2018/06/25	5	76.12	5	75.98	76.30	0	7,899	0.00%
2018/06/22	3	74.60	4	74.43	74.60	-1	7,905	-0.01%
2018/06/21	4	76.35	6	76.57	75.80	-2	7,918	-0.03%
2018/06/20	6	75.65	2	76.30	75.30	4	7,923	0.05%
2018/06/19	1	78.40	7	78.26	77.50	-6	7,879	-0.08%
2018/06/15	10	78.83	8	79.20	79.30	2	7,875	0.03%
2018/06/14	62	83.96	65	79.69	79.00	-3	7,838	-0.04%
2018/06/13	48	81.70	25	82.06	82.70	23	7,564	0.30%
2018/06/12	4	78.53	6	78.15	77.70	-2	7,416	-0.03%
2018/06/11	0	0.00	36	77.64	77.70	-36	7,395	-0.49%
2018/06/08	4	79.48	2	79.80	79.30	2	7,358	0.03%
2018/06/07	3	79.80	3	79.90	79.00	0	7,350	0.00%
2018/06/06	11	79.53	23	79.05	81.00	-12	7,473	-0.16%
2018/06/05	7	77.63	8	77.65	77.20	-1	7,371	-0.01%
2018/06/04	5	78.38	23	78.70	77.90	-18	7,364	-0.24%
2018/06/01	0	0.00	7	77.41	77.50	-7	7,330	-0.10%
2018/05/31	55	80.06	55	77.80	76.60	0	7,360	0.00%
2018/05/30	16	78.51	19	78.05	78.30	-3	7,275	-0.04%
2018/05/29	9	79.18	37	78.05	77.70	-28	7,266	-0.39%
2018/05/28	22	83.65	19	81.21	80.70	3	7,153	0.04%
2018/05/25	100	82.80	64	82.51	82.00	36	6,946	0.52%
2018/05/24	82	78.78	79	78.94	78.90	3	6,501	0.05%
2018/05/23	33	77.09	74	76.50	77.70	-41	6,350	-0.65%
2018/05/22	69	77.74	33	77.58	77.80	36	6,445	0.56%
2018/05/21	40	79.04	34	76.42	76.00	6	6,596	0.09%
2018/05/18	111	77.97	118	77.61	77.00	-7	6,560	-0.11%	大買/大賣/
2018/05/17	18	72.67	14	72.41	75.00	4	5,997	0.07%
2018/05/16	49	68.19	12	68.50	68.20	37	5,804	0.64%
2018/05/15	23	66.01	20	64.28	65.30	3	5,714	0.05%
2018/05/14	0	0.00	11	64.32	64.30	-11	5,849	-0.19%
2018/05/11	5	65.74	11	65.48	65.30	-6	5,881	-0.10%
2018/05/10	10	65.02	6	64.55	65.30	4	5,889	0.07%
2018/05/09	2	62.30	0	0.00	61.90	2	5,813	0.03%
2018/05/08	1	61.20	4	61.25	61.00	-3	5,856	-0.05%
2018/05/07	3	60.30	26	60.82	60.50	-23	5,994	-0.38%
2018/05/04	33	61.94	0	0.00	61.30	33	6,015	0.55%
2018/05/03	9	63.11	19	65.40	62.50	-10	6,039	-0.17%
2018/05/02	52	65.33	0	0.00	64.40	52	6,126	0.85%
2018/04/30	2	65.60	1	65.50	65.60	1	6,211	0.02%
2018/04/27	2	60.20	17	58.73	59.70	-15	6,243	-0.24%
2018/04/24	1	60.80	3	60.97	60.90	-2	6,863	-0.03%
2018/04/23	1	66.60	0	0.00	64.80	1	6,873	0.01%
2018/04/18	7	63.46	16	64.16	65.30	-9	7,182	-0.13%
2018/04/17	7	64.54	1	66.70	62.70	6	7,295	0.08%
2018/04/16	4	68.90	2	69.10	68.60	2	7,952	0.03%
2018/04/13	1	71.30	0	0.00	71.00	1	8,232	0.01%
2018/04/12	6	71.20	0	0.00	71.20	6	8,421	0.07%
2018/04/10	10	74.91	3	75.30	73.00	7	8,841	0.08%
2018/04/09	1	79.10	6	79.38	78.60	-5	9,170	-0.05%
2018/04/03	7	76.13	5	76.20	77.60	2	9,399	0.02%
2018/04/02	15	77.09	10	76.35	75.20	5	9,485	0.05%
2018/03/30	1	77.00	3	77.53	77.90	-2	9,588	-0.02%
2018/03/29	0	0.00	11	75.06	75.40	-11	9,678	-0.11%
2018/03/28	1	76.40	2	75.55	75.30	-1	9,808	-0.01%
2018/03/27	1	77.00	0	0.00	75.50	1	10,046	0.01%
2018/03/26	6	73.32	1	72.70	75.40	5	10,346	0.05%
2018/03/23	5	71.90	8	71.85	72.20	-3	10,551	-0.03%
2018/03/22	4	75.20	0	0.00	73.90	4	10,999	0.04%
2018/03/21	0	0.00	4	75.30	75.00	-4	11,374	-0.04%
2018/03/20	6	76.30	1	76.20	76.20	5	11,874	0.04%
2018/03/19	7	77.66	1	77.50	77.60	6	12,290	0.05%
2018/03/16	6	78.83	23	78.16	77.10	-17	12,824	-0.13%
2018/03/15	9	74.87	2	74.80	74.60	7	13,107	0.05%
2018/03/14	0	0.00	1	74.50	74.50	-1	13,477	-0.01%
2018/03/13	1	74.00	13	74.65	74.00	-12	13,774	-0.09%
2018/03/12	24	74.73	17	74.48	74.30	7	14,048	0.05%
2018/03/09	1	71.00	1	71.10	71.10	0	14,149	0.00%
2018/03/07	1	70.70	0	0.00	69.40	1	14,177	0.01%
2018/03/06	4	71.13	4	70.15	70.30	0	14,184	0.00%
2018/03/05	3	71.00	7	71.70	70.70	-4	14,144	-0.03%
2018/03/02	2	72.90	2	73.30	72.10	0	14,190	0.00%
2018/03/01	3	72.13	6	71.00	72.00	-3	14,156	-0.02%
2018/02/27	3	72.40	0	0.00	71.10	3	14,174	0.02%
2018/02/26	0	0.00	6	72.15	71.30	-6	14,159	-0.04%
2018/02/23	7	72.16	6	72.80	72.30	1	14,191	0.01%
2018/02/22	5	70.88	1	69.60	71.30	4	14,195	0.03%
2018/02/21	9	72.96	5	72.26	71.10	4	14,417	0.03%
2018/02/12	3	80.43	24	78.33	74.90	-21	14,270	-0.15%
2018/02/09	10	78.52	3	79.60	80.70	7	14,139	0.05%
2018/02/08	5	79.72	1	79.80	79.80	4	14,146	0.03%
2018/02/07	1	84.30	0	0.00	82.10	1	14,362	0.01%
2018/02/06	1	83.30	8	80.74	82.60	-7	14,472	-0.05%
2018/02/05	2	82.00	3	83.03	86.40	-1	14,630	-0.01%
2018/02/02	3	84.10	1	84.00	83.50	2	14,973	0.01%
2018/02/01	3	84.20	0	0.00	83.50	3	15,549	0.02%
2018/01/31	2	83.60	3	82.80	83.10	-1	15,887	-0.01%
2018/01/30	26	86.15	27	83.26	83.50	-1	16,088	-0.01%
2018/01/29	12	87.35	15	86.70	87.70	-3	15,949	-0.02%
2018/01/26	9	86.38	0	0.00	86.70	9	15,963	0.06%
2018/01/25	16	88.55	6	88.28	86.70	10	16,193	0.06%
2018/01/24	9	88.54	3	88.37	89.00	6	15,973	0.04%
2018/01/23	11	87.53	10	86.30	87.30	1	15,877	0.01%
2018/01/22	1	86.50	2	86.90	86.50	-1	15,761	-0.01%
2018/01/19	20	87.51	4	86.00	86.50	16	15,617	0.10%
2018/01/18	4	85.15	10	85.29	85.30	-6	15,479	-0.04%
2018/01/17	2	82.15	2	82.10	81.80	0	15,219	0.00%
2018/01/16	5	80.98	1	80.80	81.90	4	15,274	0.03%
2018/01/15	0	0.00	1	82.50	82.80	-1	15,235	-0.01%
2018/01/12	2	82.30	1	83.00	82.10	1	15,204	0.01%
2018/01/11	6	82.05	15	81.90	81.50	-9	15,228	-0.06%
2018/01/10	26	84.30	12	84.50	83.00	14	15,164	0.09%
2018/01/09	13	90.84	7	89.89	85.00	6	14,413	0.04%
2018/01/08	12	95.27	12	95.08	94.20	0	14,090	0.00%
2018/01/05	5	93.48	5	94.02	93.90	0	13,981	0.00%
2018/01/04	4	91.13	8	89.78	92.30	-4	13,846	-0.03%
2018/01/03	17	93.16	10	94.81	89.70	7	13,736	0.05%
2018/01/02	9	89.12	15	89.33	92.70	-6	13,457	-0.04%