橘子 (6180)-宏遠-台中券商分點個股進出

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
74.0
漲跌
▲1.8
漲幅
+2.49%
成交量
979張
產業
上櫃文化創意指數
500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－宏遠-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-台中券商分點個股進出
宏遠-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/03/22	0	74.10	0	0.00	73.80	0	1,377	0.00%
2024/03/11	0	0.00	2	76.15	76.70	-2	1,408	-0.14%
2024/03/08	2	74.40	0	0.00	73.10	2	1,349	0.15%
2024/03/05	0	0.00	1	71.50	71.90	-1	1,432	-0.07%
2024/03/04	1	70.70	0	0.00	70.90	1	1,457	0.07%
2024/02/20	0.1	71.30	0	0.00	70.40	0.1	1,453	0.01%
2024/02/02	1.2	74.75	1	75.30	75.10	0.2	1,349	0.01%
2024/02/01	0	76.30	0	0.00	77.80	0	1,290	0.00%
2024/01/31	0	0.00	0.2	77.30	77.30	-0.2	1,198	-0.02%
2024/01/24	0.2	76.89	0	0.00	75.00	0.2	1,060	0.02%
2024/01/17	0.2	73.50	0	0.00	73.90	0.2	985	0.02%
2023/12/26	0	72.80	0	0.00	72.50	0	793	0.00%
2023/12/22	0.1	73.60	0	0.00	73.30	0.1	781	0.01%
2023/12/07	0	0.00	2	75.30	75.40	-2	613	-0.33%
2023/11/30	0	0.00	0.1	77.00	76.80	-0.1	462	-0.02%
2023/11/29	0	0.00	0.6	73.58	74.40	-0.6	381	-0.16%
2023/11/20	0	0.00	1	70.40	70.60	-1	318	-0.31%
2023/11/17	1	69.70	0	0.00	70.00	1	310	0.32%
2023/11/13	0	69.10	0	0.00	69.00	0	318	0.00%
2023/11/06	0	0.00	1	69.30	69.30	-1	299	-0.33%
2023/10/23	0	0.00	0	65.40	65.50	0	436	0.00%
2023/10/20	0.1	64.75	0	0.00	65.00	0.1	453	0.01%
2023/10/16	0.1	65.70	0	0.00	65.10	0.1	535	0.01%
2023/10/04	0.1	65.70	0	0.00	65.60	0.1	631	0.01%
2023/10/03	0.1	66.40	0	0.00	66.00	0.1	654	0.01%
2023/09/13	0	66.70	0	0.00	66.30	0	1,273	0.00%
2023/09/12	0	66.80	0	0.00	66.60	0	1,291	0.00%
2023/08/31	0	67.00	0	0.00	67.80	0	1,535	0.00%
2023/08/30	0	0.00	0.1	66.70	67.30	-0.1	1,660	-0.01%
2023/08/24	0	67.00	0	67.20	67.00	0	2,164	0.00%
2023/08/15	0	66.50	0	0.00	66.30	0	2,230	0.00%
2023/08/14	0	66.00	0	0.00	66.20	0	2,240	0.00%
2023/08/11	0.1	66.80	0	0.00	66.70	0.1	2,247	0.00%
2023/08/10	0.1	66.50	0	0.00	66.40	0.1	2,249	0.00%
2023/08/08	1	66.60	0	0.00	67.00	1	2,244	0.04%
2023/08/02	0.3	70.80	0	0.00	70.00	0.3	2,259	0.01%
2023/07/17	0	0.00	4	78.20	78.90	-4	2,247	-0.18%
2023/07/07	0	0.00	2	79.70	79.70	-2	2,283	-0.09%
2023/07/03	1	81.20	0	0.00	80.70	1	2,216	0.05%
2023/06/27	3	86.40	2	85.80	83.30	1	2,149	0.05%
2023/06/26	0	0.00	1	83.00	82.50	-1	1,945	-0.05%
2023/06/20	4	82.70	0	0.00	81.40	4	1,938	0.21%
2023/06/19	2	80.90	0	0.00	81.30	2	1,910	0.10%
2023/06/09	0	0.00	1	81.80	81.70	-1	1,990	-0.05%
2023/06/08	1	85.10	0	0.00	82.20	1	2,065	0.05%
2023/06/05	3	84.60	131	84.91	84.70	-128	2,214	-5.78%	大賣/鉅額交易
2023/06/02	60	83.00	61	84.35	83.60	-1	2,178	-0.05%
2023/06/01	41	81.41	127	81.39	81.70	-86	2,047	-4.20%	大賣/
2023/05/31	5	75.90	5	77.10	77.80	0	1,812	0.00%
2023/05/29	0	0.00	1	75.40	75.50	-1	1,780	-0.06%
2023/05/26	0	0.00	1	73.70	73.60	-1	1,772	-0.06%
2023/05/22	3	74.30	0	0.00	74.10	3	2,053	0.15%
2023/05/19	0	0.00	1	73.80	73.90	-1	2,071	-0.05%
2023/05/18	0	0.00	1	73.30	73.60	-1	2,132	-0.05%
2023/05/17	1	72.80	1	73.40	72.80	0	2,259	0.00%
2023/05/11	2	72.15	0	0.00	72.50	2	2,667	0.07%
2023/05/10	1	73.00	1	73.70	74.20	0	2,786	0.00%
2023/05/09	2	73.45	0	0.00	73.20	2	2,837	0.07%
2023/05/05	0	0.00	1	75.20	75.00	-1	2,882	-0.03%
2023/05/04	2	74.65	0	0.00	74.20	2	2,906	0.07%
2023/04/25	0.1	71.00	0	0.00	70.30	0.1	3,309	0.00%
2023/04/21	0.1	72.25	0	0.00	71.20	0.1	3,337	0.00%
2023/04/18	0.1	73.90	0	0.00	73.50	0.1	3,451	0.00%
2023/04/17	0	75.20	0	0.00	74.70	0	3,682	0.00%
2023/04/14	0	0.00	1.1	74.31	74.30	-1.1	3,705	-0.03%
2023/04/11	0	73.30	0	0.00	73.20	0	4,091	0.00%
2023/04/10	0.1	73.70	1	73.50	73.10	-1	4,099	-0.02%
2023/03/31	0	0.00	1	73.90	73.20	-1	4,096	-0.02%
2023/03/30	0.1	73.40	0	0.00	72.90	0.1	4,087	0.00%
2023/03/29	3	73.50	0	0.00	73.70	3	4,068	0.07%
2023/03/28	2	73.20	0	0.00	72.20	2	4,085	0.05%
2023/03/24	0	0.00	1	74.00	74.40	-1	4,068	-0.02%
2023/03/21	2	73.55	0	0.00	73.30	2	4,038	0.05%
2023/03/20	1	74.40	0	0.00	74.20	1	4,020	0.02%
2023/03/17	0	0.00	1	74.70	74.10	-1	4,017	-0.02%
2023/03/16	2	73.55	0	0.00	73.90	2	4,008	0.05%
2023/03/15	2	75.70	1	75.70	75.40	1	3,976	0.03%
2023/03/14	60	76.71	0	0.00	75.80	60	4,021	1.49%
2023/03/13	33	76.17	33	77.54	78.60	0	3,978	0.00%
2023/03/10	148.1	79.96	0	0.00	79.20	148.1	3,888	3.81%	大買/鉅額交易
2023/03/09	1	88.00	0	0.00	87.90	1	3,800	0.03%
2023/03/08	4	87.75	10	87.19	87.60	-6	3,853	-0.16%
2023/03/07	7	84.60	8	87.38	85.90	-1	3,739	-0.03%
2023/03/06	7	85.20	2	84.40	85.10	5	3,652	0.14%
2023/03/01	2	81.75	2	82.30	82.20	0	3,596	0.00%
2023/02/24	3	80.90	3	80.27	80.80	0	3,581	0.00%
2023/02/23	0	0.00	4	80.00	80.10	-4	3,607	-0.11%
2023/02/22	4	80.20	0	0.00	80.00	4	3,605	0.11%
2023/02/20	3	79.40	15	80.18	80.60	-12	3,480	-0.34%
2023/02/17	0	0.00	2	82.60	82.50	-2	3,334	-0.06%
2023/02/16	3	81.60	0	0.00	82.20	3	3,319	0.09%
2023/02/15	5	81.80	1.2	83.20	83.20	3.8	3,252	0.12%
2023/02/14	11	84.67	11	84.09	82.80	0	3,121	0.00%
2023/02/13	0	0.00	1	91.30	92.00	-1	2,916	-0.03%
2023/02/10	7	89.60	0	0.00	89.50	7	2,862	0.24%
2023/02/09	1	90.00	0	0.00	89.80	1	2,798	0.04%
2023/02/08	1	84.00	0	0.00	90.10	1	2,747	0.04%
2023/02/07	0	0.00	3	83.00	83.50	-3	2,614	-0.11%
2023/02/06	1	81.40	2	82.00	81.70	-1	2,564	-0.04%
2023/02/03	1	81.30	0	0.00	81.90	1	2,514	0.04%
2023/02/01	0	0.00	1	81.10	81.80	-1	2,416	-0.04%
2023/01/31	6	79.60	6	79.75	80.50	0	2,340	0.00%
2023/01/30	0	0.00	5	76.68	79.50	-5	2,224	-0.22%
2023/01/13	0	0.00	0.1	71.64	71.30	-0.1	1,954	0.00%
2023/01/11	6	73.20	4	72.78	72.80	2	1,901	0.11%
2023/01/09	0	0.00	6	72.90	72.90	-6	1,834	-0.33%
2023/01/06	1	72.90	1	74.20	73.00	0	1,800	0.00%
2023/01/05	0	0.00	2	73.05	72.60	-2	1,714	-0.12%
2023/01/04	2	71.20	1	70.80	71.20	1	1,460	0.07%
2023/01/03	3	70.70	3	70.47	70.10	0	1,397	0.00%
2022/12/30	1	69.30	1	69.90	69.90	0	1,205	0.00%
2022/12/29	1	67.50	0	0.00	67.50	1	1,092	0.09%
2022/12/28	0	0.00	1	68.20	67.30	-1	944	-0.11%
2022/12/27	1	67.20	0	0.00	67.20	1	927	0.11%
2022/12/20	1	67.40	0	0.00	65.20	1	908	0.11%
2022/12/06	6	69.00	0	0.00	68.10	6	777	0.77%
2022/11/02	0	0.00	1	54.70	55.80	-1	363	-0.28%
2022/10/20	1	52.30	0	0.00	52.70	1	377	0.27%
2022/10/14	1	53.90	0	0.00	53.90	1	383	0.26%
2022/09/20	0	57.40	0	0.00	57.00	0	502	0.00%
2022/07/07	0	0.00	5	55.50	55.50	-5	1,020	-0.49%
2022/07/06	5	61.50	0	0.00	59.90	5	989	0.51%
2022/07/05	5	62.00	5	62.20	62.20	0	982	0.00%
2022/06/20	0	0.00	1	64.30	63.50	-1	1,054	-0.09%
2022/06/14	1	68.20	0	0.00	68.20	1	1,073	0.09%
2022/06/08	1	70.60	1	70.30	70.80	0	1,156	0.00%
2022/06/01	1	68.80	1	68.60	68.60	0	1,083	0.00%
2022/05/19	0	0.00	1	67.90	68.00	-1	1,032	-0.10%
2022/05/16	0	0.00	0	66.00	66.50	0	1,029	0.00%
2022/05/13	0	0.00	3	66.70	66.80	-3	1,055	-0.28%
2022/05/10	1	65.90	0	0.00	66.20	1	1,085	0.09%
2022/05/06	0	0.00	1	67.00	66.90	-1	1,143	-0.09%
2022/04/22	1	66.60	1	67.50	66.30	0	1,557	0.00%
2022/04/08	0.1	68.00	0	0.00	68.40	0.1	2,496	0.00%
2022/04/06	0	0.00	3	68.40	68.20	-3	2,769	-0.11%
2022/03/31	0	0.00	9	68.33	68.40	-9	2,831	-0.32%
2022/03/30	0	0.00	3	68.70	68.80	-3	2,902	-0.10%
2022/03/28	2	67.90	0	0.00	68.00	2	3,022	0.07%
2022/03/25	0	0.00	6	68.77	68.40	-6	3,229	-0.19%
2022/03/24	1	68.20	0	0.00	68.40	1	3,556	0.03%
2022/03/22	0	67.73	4	68.00	67.80	-4	4,243	-0.09%
2022/03/17	5	68.80	1	67.60	67.60	4	4,722	0.08%
2022/03/16	0	0.00	2	67.30	67.30	-2	4,757	-0.04%
2022/03/15	0	0.00	3	67.00	67.00	-3	4,740	-0.06%
2022/03/11	4	66.00	20	65.95	66.00	-16	4,752	-0.34%
2022/03/01	0	0.00	2	64.05	64.30	-2	4,656	-0.04%
2022/02/25	0	0.00	10	63.32	63.30	-10	4,650	-0.22%
2022/02/18	0	0.00	1	66.00	65.90	-1	4,619	-0.02%
2022/02/16	0	0.00	5	67.10	67.00	-5	4,634	-0.11%
2022/02/09	1	67.30	0	0.00	67.20	1	4,552	0.02%
2022/01/24	0	0.00	9	66.62	65.20	-9	4,413	-0.20%
2022/01/21	0	0.00	2	67.50	67.30	-2	4,311	-0.05%
2022/01/19	10	65.90	0	0.00	65.40	10	4,162	0.24%
2022/01/17	0	0.00	1	64.00	64.00	-1	4,028	-0.02%
2022/01/13	0	0.00	1	64.40	64.90	-1	3,980	-0.03%
2022/01/11	4	66.23	22	64.72	64.80	-18	3,899	-0.46%
2022/01/10	8	68.76	3	68.37	67.60	5	3,778	0.13%
2022/01/07	16	71.68	4.1	71.78	70.10	11.9	3,661	0.32%
2022/01/06	5	69.18	6	69.92	69.70	-1	3,361	-0.03%
2022/01/04	9	69.34	4	69.03	68.40	5	3,178	0.16%
2022/01/03	1	71.00	0	0.00	70.50	1	3,112	0.03%
2021/12/30	15	70.99	1	71.50	70.50	14	2,984	0.47%
2021/12/27	3	66.37	0	0.00	66.40	3	2,682	0.11%
2021/12/24	0	0.00	2	67.20	66.80	-2	2,644	-0.08%
2021/12/23	3	68.67	3	68.20	68.30	0	2,567	0.00%
2021/12/22	2	68.70	2	69.20	69.10	0	2,496	0.00%
2021/12/21	10	69.81	7.1	69.05	68.60	2.9	2,412	0.12%
2021/12/20	2	72.70	0	0.00	70.40	2	2,188	0.09%
2021/12/17	1.1	70.42	10	70.85	71.10	-8.9	1,816	-0.49%
2021/12/16	1	69.90	1	68.80	68.80	0	1,375	0.00%
2021/12/15	48	67.21	42	67.49	66.80	6	1,098	0.55%
2021/12/14	4	65.18	75	65.05	64.70	-71	813	-8.73%
2021/12/13	80	64.02	5	64.60	64.70	75	640	11.71%
2021/12/10	2	62.80	0	0.00	63.40	2	578	0.35%
2021/12/07	5	61.90	0	0.00	62.60	5	488	1.02%
2021/12/02	0	0.00	3	61.20	60.80	-3	430	-0.70%
2021/12/01	3	59.60	0	0.00	61.00	3	430	0.70%
2021/11/16	10	60.50	0	0.00	60.50	10	456	2.19%
2021/10/01	10	57.19	0	0.00	55.60	10	666	1.50%
2021/09/29	0	0.00	1	56.50	56.50	-1	676	-0.15%
2021/09/27	0	0.00	2	57.70	57.50	-2	703	-0.28%
2021/09/06	3	58.90	0	0.00	58.60	3	885	0.34%
2021/09/03	0	0.00	3	59.50	59.50	-3	887	-0.34%
2021/09/02	0	0.00	1	59.30	59.40	-1	917	-0.11%
2021/07/27	0	0.00	1	65.40	64.00	-1	2,079	-0.05%
2021/07/21	0	0.00	3	63.40	63.60	-3	2,063	-0.15%
2021/07/20	0	0.00	0	64.60	64.10	0	2,056	0.00%
2021/07/16	0	0.00	9	65.07	65.10	-9	2,065	-0.44%
2021/07/15	0	0.00	3	64.40	64.90	-3	2,021	-0.15%
2021/07/14	10	64.22	9	64.83	64.20	1	2,013	0.05%
2021/07/13	0	0.00	1	64.60	64.40	-1	2,020	-0.05%
2021/07/12	0	0.00	1	64.20	63.80	-1	2,013	-0.05%
2021/07/08	2	63.60	0	0.00	63.60	2	2,024	0.10%
2021/07/07	10	64.07	0	0.00	63.80	10	2,026	0.49%
2021/07/06	2	64.30	0	0.00	64.20	2	2,028	0.10%
2021/07/01	0	0.00	5	64.88	64.20	-5	2,020	-0.25%
2021/06/29	1	63.60	0	0.00	63.60	1	2,019	0.05%
2021/06/24	0	0.00	3	64.90	64.50	-3	2,060	-0.15%
2021/06/23	7	64.33	1	64.40	64.30	6	2,060	0.29%
2021/06/22	5	65.42	6	65.38	64.20	-1	2,052	-0.05%
2021/06/15	1	63.90	1	64.20	64.00	0	2,026	0.00%
2021/06/09	0	0.00	1	65.90	65.00	-1	2,014	-0.05%
2021/06/08	0	0.00	1	65.40	64.90	-1	1,983	-0.05%
2021/06/07	0	0.00	1	65.60	65.80	-1	1,965	-0.05%
2021/06/04	0	0.00	1	64.60	63.90	-1	1,910	-0.05%
2021/06/03	1	63.30	0	0.00	63.30	1	1,890	0.05%
2021/06/02	2	64.00	0	0.00	63.80	2	1,873	0.11%
2021/05/27	1	64.90	1	64.80	64.20	0	1,827	0.00%
2021/05/26	3	67.17	0	0.00	65.60	3	1,783	0.17%
2021/05/25	0	0.00	1	65.90	66.60	-1	1,733	-0.06%
2021/05/24	1	67.80	1	66.70	66.10	0	1,688	0.00%
2021/05/21	2	66.90	2	66.90	66.90	0	1,624	0.00%
2021/05/20	5	67.10	6	66.78	66.90	-1	1,554	-0.06%
2021/05/19	2	67.20	4	66.45	65.50	-2	1,480	-0.14%
2021/05/18	5	67.68	3	67.81	66.70	2	1,390	0.14%
2021/05/17	7	66.60	9	66.13	66.60	-2	1,106	-0.18%
2021/05/14	1	60.80	0	0.00	60.60	1	920	0.11%
2021/05/11	0	0.00	2	62.20	62.20	-2	883	-0.23%
2021/05/04	3	62.20	13	62.65	62.40	-10	891	-1.12%
2021/04/28	0	0.00	3	64.60	64.60	-3	913	-0.33%
2021/04/27	0	0.00	2	64.80	64.80	-2	926	-0.22%
2021/04/23	0	0.00	2	64.80	65.00	-2	960	-0.21%
2021/04/22	1	65.30	0	0.00	64.70	1	975	0.10%
2021/04/21	2	65.80	2	65.80	65.80	0	971	0.00%
2021/04/19	0	0.00	7	66.20	66.20	-7	1,020	-0.69%
2021/04/14	2	63.95	0	0.00	64.30	2	1,126	0.18%
2021/04/12	1	65.10	0	0.00	65.10	1	1,262	0.08%
2021/04/09	0	0.00	0	66.60	65.40	0	1,306	0.00%
2021/04/07	1	65.50	0	0.00	65.60	1	1,694	0.06%
2021/04/06	4	65.98	0	0.00	65.80	4	1,716	0.23%
2021/04/01	1	66.40	0	0.00	66.50	1	1,703	0.06%
2021/03/31	4	66.55	0	0.00	66.60	4	1,689	0.24%
2021/03/30	2	65.90	0	0.00	65.80	2	1,657	0.12%
2021/03/29	2	65.60	2	65.70	65.50	0	1,646	0.00%
2021/03/26	0	0.00	10	65.40	65.30	-10	1,641	-0.61%
2021/03/24	1.1	65.32	5	65.50	65.20	-3.9	1,630	-0.24%
2021/03/23	0	0.00	5	65.50	65.50	-5	1,622	-0.31%
2021/03/22	0	0.00	1	65.50	65.60	-1	1,611	-0.06%
2021/03/18	0	0.00	1	64.90	64.90	-1	1,593	-0.06%
2021/03/12	10	64.10	0	0.00	64.30	10	1,630	0.61%
2021/03/10	0	0.00	3	63.60	64.00	-3	1,665	-0.18%
2021/02/18	1	64.00	1	63.80	64.00	0	1,960	0.00%
2021/02/03	1	63.10	0	0.00	62.80	1	1,965	0.05%
2021/01/27	0	0.00	1	64.90	65.50	-1	1,949	-0.05%
2021/01/25	1	66.30	0	0.00	66.30	1	1,938	0.05%
2021/01/22	0	0.00	2	65.30	65.40	-2	1,922	-0.10%
2021/01/21	0	0.00	1	64.40	64.30	-1	1,906	-0.05%
2021/01/15	0	0.00	1	65.50	65.30	-1	1,830	-0.05%
2021/01/13	2	66.00	0	0.00	66.00	2	1,803	0.11%
2021/01/12	2	66.70	2	66.70	65.50	0	1,783	0.00%
2021/01/11	2	67.55	1	67.20	67.10	1	1,742	0.06%
2021/01/08	7	68.46	17	68.40	68.60	-10	1,694	-0.59%
2021/01/04	2	70.20	0	0.00	70.80	2	1,453	0.14%
2020/12/31	4	71.30	1	69.60	69.90	3	1,401	0.21%
2020/12/30	5	69.34	4	69.83	70.10	1	1,287	0.08%
2020/12/17	5	64.50	0	0.00	64.50	5	992	0.50%
2020/12/10	1	65.40	0	0.00	64.70	1	1,041	0.10%
2020/12/04	0	0.00	1	68.10	68.10	-1	995	-0.10%
2020/12/03	0	0.00	1	67.60	67.60	-1	976	-0.10%
2020/11/26	0	0.00	1	66.10	66.90	-1	925	-0.11%
2020/11/20	4	65.55	4	67.13	67.10	0	895	0.00%
2020/11/12	1	62.60	0	0.00	62.40	1	982	0.10%
2020/10/21	0	0.00	1	62.70	62.80	-1	1,321	-0.08%
2020/10/19	0	0.00	1	62.30	62.00	-1	1,399	-0.07%
2020/09/21	0	0.00	37	66.44	67.00	-37	2,784	-1.33%
2020/09/18	37	66.00	0	0.00	66.00	37	2,818	1.31%
2020/09/17	2	68.05	1	67.80	67.90	1	2,913	0.03%
2020/09/11	4	65.60	0	0.00	65.60	4	3,323	0.12%
2020/09/01	3	66.90	0	0.00	66.80	3	3,727	0.08%
2020/08/20	0	0.00	2	64.65	63.90	-2	4,228	-0.05%
2020/08/19	2	69.30	0	0.00	69.80	2	4,160	0.05%
2020/08/18	0	0.00	2	71.40	71.40	-2	4,154	-0.05%
2020/08/14	2	69.70	0	0.00	69.90	2	4,155	0.05%
2020/08/11	0	0.00	1	69.50	69.50	-1	4,280	-0.02%
2020/08/10	1	69.00	0	0.00	68.60	1	4,306	0.02%
2020/08/04	1	69.40	2	69.25	69.20	-1	4,476	-0.02%
2020/07/30	1	68.40	0	0.00	67.60	1	4,744	0.02%
2020/07/28	3	67.50	0	0.00	66.40	3	4,731	0.06%
2020/07/24	0	0.00	2	66.80	66.50	-2	4,702	-0.04%
2020/07/15	4	74.10	0	0.00	73.50	4	4,613	0.09%
2020/07/14	4	75.02	0	0.00	74.50	4	4,613	0.09%
2020/07/13	6	75.17	0	0.00	76.60	6	4,602	0.13%
2020/07/10	0	0.00	2	74.20	73.50	-2	4,566	-0.04%
2020/07/09	1	76.50	1	77.80	76.20	0	4,497	0.00%
2020/07/07	3	79.03	3	79.60	78.00	0	4,417	0.00%
2020/07/06	5	80.80	2	81.25	80.70	3	4,331	0.07%
2020/07/03	1	76.20	1	76.90	76.50	0	4,153	0.00%
2020/07/02	3	74.97	7	75.13	75.50	-4	4,088	-0.10%
2020/07/01	5	74.50	2	75.05	74.20	3	4,022	0.07%
2020/06/30	8	73.45	6	73.68	73.60	2	3,903	0.05%
2020/06/29	0	0.00	2	69.40	70.20	-2	3,721	-0.05%
2020/06/24	5	70.02	1	70.30	69.70	4	3,703	0.11%
2020/06/23	1	67.90	1	68.10	68.20	0	3,621	0.00%
2020/06/19	13	69.69	16	69.75	68.90	-3	3,544	-0.08%
2020/06/18	14	66.79	12	66.37	67.50	2	3,367	0.06%
2020/06/16	0	0.00	5	64.96	64.80	-5	3,239	-0.15%
2020/06/12	0	0.00	3	62.60	63.00	-3	3,217	-0.09%
2020/06/10	1	66.00	13	66.46	66.00	-12	3,142	-0.38%
2020/06/09	4	64.80	0	0.00	64.30	4	3,041	0.13%
2020/06/08	0	0.00	2	64.35	64.20	-2	3,047	-0.07%
2020/06/05	0	0.00	1	64.30	64.20	-1	3,031	-0.03%
2020/06/04	8	63.79	131	63.62	63.60	-123	3,030	-4.06%	大賣/鉅額交易
2020/06/03	15	65.47	4	65.05	64.50	11	2,990	0.37%
2020/06/02	0	0.00	11	63.92	65.30	-11	2,782	-0.40%
2020/06/01	0	0.00	2	63.00	62.50	-2	2,682	-0.07%
2020/05/29	3	62.53	1	63.20	62.30	2	2,655	0.08%
2020/05/28	11	63.05	12	64.03	61.80	-1	2,616	-0.04%
2020/05/27	11	62.23	0	0.00	61.50	11	2,490	0.44%
2020/05/25	0	0.00	10	61.48	62.00	-10	2,482	-0.40%
2020/05/19	1	61.90	3	62.37	61.50	-2	2,340	-0.09%
2020/05/18	1	62.00	1	62.90	61.80	0	2,313	0.00%
2020/05/15	0	0.00	1	60.40	61.10	-1	2,245	-0.04%
2020/05/14	0	0.00	5	60.70	59.70	-5	2,213	-0.23%
2020/05/13	6	62.68	0	0.00	61.50	6	2,209	0.27%
2020/05/11	11	60.53	2	60.25	60.40	9	2,131	0.42%
2020/05/08	3	60.37	1	60.40	60.40	2	2,139	0.09%
2020/05/07	133	61.47	6	61.73	61.80	127	2,069	6.14%	大買/鉅額交易
2020/05/06	2	57.15	7	57.67	58.10	-5	1,943	-0.26%
2020/04/29	0	0.00	2	52.55	52.30	-2	1,842	-0.11%
2020/04/27	1	53.00	0	0.00	52.70	1	1,863	0.05%
2020/04/24	0	0.00	2	52.80	52.70	-2	1,842	-0.11%
2020/04/22	3	51.17	3	50.82	51.50	0	1,805	0.00%
2020/04/17	4	53.00	0	0.00	53.00	4	1,762	0.23%
2020/04/16	0	0.00	6	53.08	53.60	-6	1,752	-0.34%
2020/04/14	5	52.12	1	52.00	52.20	4	1,712	0.23%
2020/04/13	1	51.00	0	0.00	51.00	1	1,698	0.06%
2020/04/10	0	0.00	1	51.70	51.70	-1	1,680	-0.06%
2020/04/09	2	50.70	3	51.03	51.20	-1	1,635	-0.06%
2020/04/07	6	49.68	1	49.65	49.60	5	1,644	0.30%
2020/03/30	2	45.75	3	45.58	45.85	-1	1,633	-0.06%
2020/03/27	2	44.55	1	43.95	44.50	1	1,597	0.06%
2020/03/26	0	0.00	3	42.30	42.50	-3	1,553	-0.19%
2020/03/25	3	42.02	1	41.75	41.65	2	1,562	0.13%
2020/03/23	0	0.00	1	39.70	39.10	-1	1,550	-0.06%
2020/03/20	5	41.22	5	41.29	41.55	0	1,539	0.00%
2020/03/19	1	37.10	1	37.30	39.50	0	1,500	0.00%
2020/03/13	1	43.75	2	44.03	44.50	-1	1,401	-0.07%
2020/03/12	6	50.30	5	49.00	48.60	1	1,351	0.07%
2020/03/11	2	54.95	0	0.00	53.10	2	1,314	0.15%
2020/03/10	1	54.00	0	0.00	55.00	1	1,308	0.08%
2020/03/04	1	58.00	2	58.25	58.20	-1	1,267	-0.08%
2020/03/03	3	58.93	1	58.90	58.10	2	1,269	0.16%
2020/03/02	2	57.70	0	0.00	58.40	2	1,256	0.16%
2020/02/27	0	0.00	2	59.40	57.30	-2	1,272	-0.16%
2020/02/26	0	0.00	4	57.10	57.20	-4	1,245	-0.32%
2020/02/24	1	58.00	0	0.00	57.80	1	1,237	0.08%
2020/02/19	1	59.60	0	0.00	58.90	1	1,222	0.08%
2020/02/18	0	0.00	1	59.00	59.40	-1	1,209	-0.08%
2020/02/11	1	57.20	1	57.00	58.20	0	1,077	0.00%
2020/02/06	1	52.30	0	0.00	52.00	1	1,005	0.10%
2020/02/03	1	52.30	0	0.00	52.10	1	991	0.10%
2020/01/16	1	59.40	0	0.00	59.40	1	916	0.11%
2019/12/16	1	57.50	0	0.00	57.50	1	768	0.13%
2019/12/13	0	0.00	1	57.30	57.10	-1	767	-0.13%
2019/10/18	0	0.00	1	60.10	59.90	-1	893	-0.11%
2019/10/08	0	0.00	1	57.00	56.60	-1	977	-0.10%
2019/10/02	1	58.90	0	0.00	58.90	1	1,137	0.09%
2019/09/24	1	60.10	1	59.00	59.60	0	1,189	0.00%
2019/09/19	1	58.70	0	0.00	58.70	1	1,242	0.08%
2019/09/09	1	60.50	0	0.00	60.50	1	1,531	0.07%
2019/08/14	0	0.00	5	60.80	60.80	-5	1,778	-0.28%
2019/08/01	1	67.00	0	0.00	67.00	1	2,037	0.05%
2019/07/22	2	68.50	0	0.00	68.40	2	2,215	0.09%
2019/07/18	0	0.00	8	69.20	68.00	-8	2,203	-0.36%
2019/07/16	8	68.60	0	0.00	68.20	8	2,160	0.37%
2019/07/11	1	67.70	0	0.00	67.00	1	2,128	0.05%
2019/07/10	0	0.00	10	68.15	68.00	-10	2,090	-0.48%
2019/07/09	11	70.35	1	70.00	70.00	10	2,063	0.48%
2019/07/04	0	0.00	1	67.70	67.60	-1	1,997	-0.05%
2019/07/03	1	67.50	0	0.00	67.10	1	1,994	0.05%
2019/06/21	2	73.80	0	0.00	73.40	2	1,889	0.11%
2019/06/18	0	0.00	1	71.60	71.80	-1	2,009	-0.05%
2019/06/13	2	68.65	0	0.00	68.80	2	1,967	0.10%
2019/05/24	2	66.25	2	66.20	65.30	0	2,301	0.00%
2019/05/23	0	0.00	2	65.60	65.70	-2	2,299	-0.09%
2019/05/14	16	62.14	15	62.81	65.30	1	2,374	0.04%
2019/05/13	2	65.20	0	0.00	65.00	2	2,366	0.08%
2019/05/10	1	72.30	2	72.45	71.20	-1	2,312	-0.04%
2019/05/09	3	77.60	3	78.07	76.40	0	2,228	0.00%
2019/05/08	5	78.00	4	78.15	78.00	1	2,178	0.05%
2019/05/06	0	0.00	6	77.20	76.10	-6	2,197	-0.27%
2019/05/03	0	0.00	1	77.60	78.10	-1	2,216	-0.05%
2019/05/02	1	77.70	7	77.54	77.90	-6	2,177	-0.28%
2019/04/30	0.2	76.00	2	75.20	75.50	-1.8	2,145	-0.08%
2019/04/29	4	74.60	5	74.60	74.60	-1	2,176	-0.05%
2019/04/25	5	73.90	0	0.00	74.60	5	2,529	0.20%
2019/04/23	4	73.78	0	0.00	74.10	4	2,539	0.16%
2019/04/11	12	76.92	0	0.00	76.40	12	2,660	0.45%
2019/04/08	0	0.00	6	79.40	78.60	-6	2,744	-0.22%
2019/04/03	0	0.00	10	78.00	78.00	-10	2,724	-0.37%
2019/04/01	0	0.00	2	77.90	77.50	-2	2,722	-0.07%
2019/03/29	1	76.90	0	0.00	77.50	1	2,721	0.04%
2019/03/28	0	0.00	1	76.00	76.00	-1	2,744	-0.04%
2019/03/27	2	76.90	0	0.00	76.60	2	2,763	0.07%
2019/03/25	5	76.50	0	0.00	76.40	5	2,851	0.18%
2019/03/21	11	79.20	6	80.15	79.20	5	2,870	0.17%
2019/03/15	1	78.80	1	77.60	77.30	0	2,810	0.00%
2019/03/13	0	0.00	1	78.70	78.30	-1	2,905	-0.03%
2019/03/12	4	78.90	1	78.30	77.60	3	2,904	0.10%
2019/03/11	6	77.43	1	78.20	78.30	5	2,904	0.17%
2019/03/08	32	77.65	32	78.06	76.60	0	2,901	0.00%
2019/03/07	1	75.10	1	76.80	74.90	0	2,770	0.00%
2019/03/06	2	75.80	0	0.00	75.90	2	2,805	0.07%
2019/03/05	0	0.00	1	77.70	75.80	-1	2,873	-0.03%
2019/03/04	0	0.00	3	76.60	76.30	-3	2,850	-0.11%
2019/02/27	3	74.60	0	0.00	74.40	3	2,825	0.11%
2019/02/26	0	0.00	1	74.90	74.00	-1	2,839	-0.04%
2019/02/19	3	72.43	5	73.10	73.50	-2	3,012	-0.07%
2019/02/18	1	71.80	1	71.50	71.50	0	3,041	0.00%
2019/02/14	1	74.00	0	0.00	74.40	1	3,133	0.03%
2019/02/13	1	72.80	2	73.90	73.80	-1	3,155	-0.03%
2019/02/12	1	74.50	1	74.00	73.30	0	3,316	0.00%
2019/01/30	0	0.00	1	76.30	76.30	-1	3,433	-0.03%
2019/01/28	1	75.30	0	0.00	75.50	1	3,617	0.03%
2019/01/25	0	0.00	2	76.00	76.30	-2	3,645	-0.05%
2019/01/24	1	79.30	1	79.00	77.40	0	3,687	0.00%
2019/01/21	0	0.00	7	77.60	77.30	-7	3,709	-0.19%
2019/01/18	8	77.30	1	80.40	77.20	7	3,689	0.19%
2019/01/17	3	77.47	1	77.10	78.40	2	3,472	0.06%
2019/01/10	0	0.00	6	74.08	73.70	-6	3,425	-0.18%
2019/01/09	1	77.40	1	77.00	76.70	0	3,393	0.00%
2019/01/08	1	76.50	0	0.00	76.10	1	3,392	0.03%
2019/01/02	0	0.00	1	74.50	74.80	-1	3,470	-0.03%
2018/12/28	4	73.90	4	74.30	75.00	0	3,484	0.00%
2018/12/22	1	76.20	0	0.00	75.80	1	3,409	0.03%
2018/12/21	1	75.50	0	0.00	76.10	1	3,426	0.03%
2018/12/17	1	79.50	0	0.00	78.70	1	3,408	0.03%
2018/12/11	3	78.73	2	78.20	78.20	1	3,336	0.03%
2018/12/05	0	0.00	1	77.30	78.00	-1	3,165	-0.03%
2018/12/04	0	0.00	1	78.30	77.10	-1	3,163	-0.03%
2018/11/28	2	74.40	2	74.10	74.00	0	3,045	0.00%
2018/11/27	0	0.00	6	71.78	72.10	-6	2,998	-0.20%
2018/11/26	0	0.00	3	70.97	71.50	-3	2,978	-0.10%
2018/11/23	2	68.25	0	0.00	68.40	2	2,966	0.07%
2018/11/22	18	71.51	13	70.56	69.30	5	3,072	0.16%
2018/11/21	1	71.00	0	0.00	71.70	1	3,042	0.03%
2018/11/20	1	69.50	3	68.83	69.60	-2	2,999	-0.07%
2018/11/19	0	0.00	1	68.90	69.30	-1	2,978	-0.03%
2018/11/16	1	67.70	31	67.70	66.80	-30	2,939	-1.02%
2018/11/15	31	67.07	1	66.70	67.10	30	2,920	1.03%
2018/11/14	19	66.81	15	66.33	65.50	4	2,898	0.14%
2018/11/13	1	65.30	1	65.70	66.20	0	2,870	0.00%
2018/11/12	1	64.60	13	64.55	64.40	-12	2,895	-0.41%
2018/11/09	33	65.30	46	65.59	65.30	-13	2,911	-0.45%
2018/11/08	27	63.20	0	0.00	63.20	27	2,768	0.98%
2018/11/07	0	0.00	40	63.32	64.20	-40	2,763	-1.45%
2018/11/06	39	61.56	0	0.00	61.50	39	2,824	1.38%
2018/11/05	15	62.48	15	62.50	61.60	0	3,068	0.00%
2018/11/02	0	0.00	6	59.82	59.10	-6	3,064	-0.20%
2018/11/01	1	57.40	5	58.16	59.10	-4	3,096	-0.13%
2018/10/22	1	58.80	0	0.00	59.50	1	3,102	0.03%
2018/10/12	35	52.50	40	53.00	54.20	-5	3,089	-0.16%
2018/10/11	0	0.00	4	57.80	57.70	-4	3,012	-0.13%
2018/10/09	1	63.40	1	64.70	64.10	0	3,001	0.00%
2018/10/08	1	61.30	0	0.00	62.80	1	2,996	0.03%
2018/10/03	0	0.00	1	67.90	67.90	-1	3,015	-0.03%
2018/09/28	1	69.70	0	0.00	69.40	1	3,137	0.03%
2018/09/27	2	69.90	2	70.85	69.80	0	3,194	0.00%
2018/09/14	11	68.86	11	68.32	68.70	0	3,239	0.00%
2018/09/07	0	0.00	4	65.80	66.60	-4	3,380	-0.12%
2018/09/03	0	0.00	6	68.50	68.00	-6	4,216	-0.14%
2018/08/30	4	69.53	6	69.50	69.40	-2	4,345	-0.05%
2018/08/29	121	67.85	120	67.60	69.20	1	4,462	0.02%	大買/大賣/
2018/08/27	5	72.30	0	0.00	73.00	5	4,448	0.11%
2018/08/24	8	73.40	0	0.00	72.60	8	4,492	0.18%
2018/08/23	0	0.00	5	74.50	72.70	-5	4,622	-0.11%
2018/08/22	1	74.10	1	75.90	74.00	0	4,731	0.00%
2018/08/21	0	0.00	3	75.80	76.50	-3	4,873	-0.06%
2018/08/17	9	77.00	12	76.70	74.70	-3	5,578	-0.05%
2018/08/16	24	73.78	12	74.93	74.70	12	5,763	0.21%
2018/08/15	2	75.80	18	75.28	75.30	-16	5,826	-0.27%
2018/08/14	0	0.00	1	74.80	75.30	-1	6,040	-0.02%
2018/08/13	33	72.41	49	72.84	74.20	-16	6,279	-0.25%
2018/08/10	72	75.70	53	76.90	72.10	19	6,857	0.28%
2018/08/09	0	0.00	2	75.50	75.70	-2	6,825	-0.03%
2018/08/08	2	75.00	2	75.80	74.50	0	6,894	0.00%
2018/08/07	0	0.00	1	73.90	73.90	-1	6,879	-0.01%
2018/08/01	1	71.00	0	0.00	71.00	1	6,988	0.01%
2018/07/31	0	0.00	2	71.50	71.40	-2	7,005	-0.03%
2018/07/30	2	70.20	0	0.00	70.40	2	7,019	0.03%
2018/07/26	0	0.00	7	70.06	70.20	-7	7,211	-0.10%
2018/07/25	3	69.40	3	70.00	69.40	0	7,276	0.00%
2018/07/24	3	67.90	0	0.00	68.90	3	7,359	0.04%
2018/07/19	3	69.30	0	0.00	69.10	3	7,408	0.04%
2018/07/16	2	69.80	4	70.75	70.50	-2	7,516	-0.03%
2018/07/13	0	0.00	4	71.05	70.90	-4	7,530	-0.05%
2018/07/11	2	69.40	0	0.00	69.30	2	7,670	0.03%
2018/07/10	2	69.00	4	70.45	70.20	-2	7,735	-0.03%
2018/07/06	2	67.10	5	67.16	68.50	-3	7,741	-0.04%
2018/07/05	4	68.03	0	0.00	66.10	4	7,699	0.05%
2018/07/04	2	72.00	2	73.20	70.40	0	7,711	0.00%
2018/07/03	1	74.10	0	0.00	72.40	1	7,721	0.01%
2018/07/02	3	75.20	0	0.00	75.00	3	7,740	0.04%
2018/06/29	0	0.00	1	76.50	77.30	-1	7,766	-0.01%
2018/06/28	5	75.60	7	76.54	75.20	-2	7,827	-0.03%
2018/06/26	2	74.90	4	75.75	77.00	-2	7,873	-0.03%
2018/06/25	0	0.00	2	76.00	76.30	-2	7,899	-0.03%
2018/06/22	0	0.00	1	74.90	74.60	-1	7,905	-0.01%
2018/06/19	7	78.00	7	78.79	77.50	0	7,879	0.00%
2018/06/15	6	78.93	0	0.00	79.30	6	7,875	0.08%
2018/06/14	72	81.58	110	83.03	79.00	-38	7,838	-0.48%	大賣/
2018/06/13	82	82.79	32	81.43	82.70	50	7,564	0.66%
2018/06/12	2	78.10	1	77.50	77.70	1	7,416	0.01%
2018/06/11	4	78.63	0	0.00	77.70	4	7,395	0.05%
2018/06/08	5	79.70	6	79.62	79.30	-1	7,358	-0.01%
2018/06/07	1	79.00	0	0.00	79.00	1	7,350	0.01%
2018/06/06	3	80.40	17	79.58	81.00	-14	7,473	-0.19%
2018/06/05	1	77.20	1	77.20	77.20	0	7,371	0.00%
2018/06/04	11	78.15	10	78.80	77.90	1	7,364	0.01%
2018/06/01	8	77.38	0	0.00	77.50	8	7,330	0.11%
2018/05/31	2	79.00	2	77.20	76.60	0	7,360	0.00%
2018/05/30	22	77.95	15	77.93	78.30	7	7,275	0.10%
2018/05/29	1	78.50	22	77.98	77.70	-21	7,266	-0.29%
2018/05/28	69	83.04	80	81.81	80.70	-11	7,153	-0.15%
2018/05/25	86	82.55	79	82.86	82.00	7	6,946	0.10%
2018/05/24	33	79.01	32	78.70	78.90	1	6,501	0.02%
2018/05/23	34	77.30	17	78.00	77.70	17	6,350	0.27%
2018/05/22	43	77.81	40	77.68	77.80	3	6,445	0.05%
2018/05/21	48	77.94	47	79.10	76.00	1	6,596	0.02%
2018/05/18	64	78.42	58	78.71	77.00	6	6,560	0.09%
2018/05/17	5	71.62	2	73.30	75.00	3	5,997	0.05%
2018/05/16	11	67.89	21	67.51	68.20	-10	5,804	-0.17%
2018/05/15	8	65.30	8	65.80	65.30	0	5,714	0.00%
2018/05/11	1	65.50	1	66.60	65.30	0	5,881	0.00%
2018/05/10	3	65.93	2	66.50	65.30	1	5,889	0.02%
2018/05/09	2	61.55	3	61.53	61.90	-1	5,813	-0.02%
2018/05/08	1	61.20	0	0.00	61.00	1	5,856	0.02%
2018/05/07	2	61.25	0	0.00	60.50	2	5,994	0.03%
2018/05/03	11	64.17	4	65.70	62.50	7	6,039	0.12%
2018/05/02	0	0.00	5	64.40	64.40	-5	6,126	-0.08%
2018/04/30	0	0.00	1	65.60	65.60	-1	6,211	-0.02%
2018/04/26	1	60.50	0	0.00	59.70	1	6,375	0.02%
2018/04/24	1	61.00	0	0.00	60.90	1	6,863	0.01%
2018/04/16	0	0.00	3	68.60	68.60	-3	7,952	-0.04%
2018/04/12	5	71.70	5	71.20	71.20	0	8,421	0.00%
2018/04/10	0	0.00	1	75.50	73.00	-1	8,841	-0.01%
2018/04/09	0	0.00	5	79.30	78.60	-5	9,170	-0.05%
2018/04/03	0	0.00	1	77.60	77.60	-1	9,399	-0.01%
2018/03/31	6	77.80	8	79.09	77.80	-2	9,577	-0.02%
2018/03/30	9	77.06	0	0.00	77.90	9	9,588	0.09%
2018/03/29	20	75.40	0	0.00	75.40	20	9,678	0.21%
2018/03/21	0	75.20	0	0.00	75.00	0	11,374	0.00%
2018/03/20	0	0.00	1	76.80	76.20	-1	11,874	-0.01%
2018/03/19	0	0.00	2	77.55	77.60	-2	12,290	-0.02%
2018/03/16	0	0.00	3	79.60	77.10	-3	12,824	-0.02%
2018/03/15	1	75.40	2	75.40	74.60	-1	13,107	-0.01%
2018/03/14	1	75.20	0	0.00	74.50	1	13,477	0.01%
2018/03/13	6	74.50	0	0.00	74.00	6	13,774	0.04%
2018/03/12	4	75.53	5	75.10	74.30	-1	14,048	-0.01%
2018/03/09	2	71.10	0	0.00	71.10	2	14,149	0.01%
2018/03/08	5	70.50	0	0.00	70.80	5	14,178	0.04%
2018/03/07	0	0.00	5	70.30	69.40	-5	14,177	-0.04%
2018/03/05	1	71.10	3	71.63	70.70	-2	14,144	-0.01%
2018/03/02	14	73.36	9	73.01	72.10	5	14,190	0.04%
2018/02/22	7	69.83	2	70.20	71.30	5	14,195	0.04%
2018/02/21	69	73.59	58	72.68	71.10	11	14,417	0.08%
2018/02/12	10	77.43	24	77.63	74.90	-14	14,270	-0.10%
2018/02/09	13	78.05	12	78.38	80.70	1	14,139	0.01%
2018/02/06	3	82.37	1	82.50	82.60	2	14,472	0.01%
2018/01/31	1	83.70	0	0.00	83.10	1	15,887	0.01%
2018/01/30	15	83.53	14	84.21	83.50	1	16,088	0.01%
2018/01/29	3	87.10	3	86.67	87.70	0	15,949	0.00%
2018/01/25	1	86.70	11	91.25	86.70	-10	16,193	-0.06%
2018/01/24	13	88.56	4	88.48	89.00	9	15,973	0.06%
2018/01/23	13	87.77	20	87.58	87.30	-7	15,877	-0.04%
2018/01/22	1	88.20	2	86.50	86.50	-1	15,761	-0.01%
2018/01/19	7	85.69	4	86.48	86.50	3	15,617	0.02%
2018/01/18	9	85.24	9	85.68	85.30	0	15,479	0.00%
2018/01/17	1	82.00	0	0.00	81.80	1	15,219	0.01%
2018/01/16	4	81.15	4	81.50	81.90	0	15,274	0.00%
2018/01/15	6	82.27	2	82.10	82.80	4	15,235	0.03%
2018/01/12	5	82.80	4	82.40	82.10	1	15,204	0.01%
2018/01/11	15	82.34	14	82.74	81.50	1	15,228	0.01%
2018/01/10	92	82.00	97	81.98	83.00	-5	15,164	-0.03%
2018/01/09	19	85.65	24	88.66	85.00	-5	14,413	-0.03%
2018/01/08	0	0.00	6	95.53	94.20	-6	14,090	-0.04%
2018/01/05	15	94.25	20	94.29	93.90	-5	13,981	-0.04%
2018/01/04	12	90.83	3	91.23	92.30	9	13,846	0.06%
2018/01/03	20	93.04	31	93.01	89.70	-11	13,736	-0.08%
2018/01/02	15	91.11	2	89.90	92.70	13	13,457	0.10%