創見 (2451)-群益金鼎-海山券商分點個股進出

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

創見

(2451)

可現股當沖

股價
133.0
漲跌
▲6.0
漲幅
+4.72%
成交量
3,598張
產業
上市半導體類股
502人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

創見 (2451)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/06/18	4	132.63	4	134.00	133.00	0	2,322	0.00%
2024/06/11	1	117.50	1	120.00	118.00	0	2,189	0.00%
2024/06/07	0	0.00	42.2	120.06	122.00	-42.2	2,107	-2.00%
2024/06/06	0	0.00	3	116.50	115.00	-3	2,049	-0.15%
2024/06/04	2	110.50	1	114.50	113.50	1	1,930	0.05%
2024/06/03	2	114.50	2	115.00	113.00	0	1,853	0.00%
2024/05/31	8	111.31	0	117.00	117.50	8	1,770	0.45%
2024/05/30	2.1	116.44	2	115.75	114.50	0.1	1,657	0.00%
2024/05/29	0	0.00	8	112.50	115.00	-8	1,566	-0.51%
2024/05/28	1.2	111.92	0	0.00	112.00	1.2	1,503	0.08%
2024/05/24	0	0.00	1	111.50	112.00	-1	1,488	-0.07%
2024/05/23	1	109.00	15	110.50	110.00	-14	1,471	-0.95%
2024/05/22	0	0.00	1	112.00	111.50	-1	1,436	-0.07%
2024/05/21	22	112.18	23	111.13	112.00	-1	1,414	-0.07%
2024/05/20	0	0.00	2	110.75	111.50	-2	1,386	-0.14%
2024/05/17	2	106.50	1	109.00	109.00	1	1,335	0.07%
2024/05/16	4	103.75	7	106.64	108.00	-3	1,309	-0.23%
2024/05/14	0	0.00	1	101.50	101.50	-1	1,214	-0.08%
2024/05/10	1	102.00	3	101.50	101.50	-2	1,162	-0.17%
2024/05/09	2	98.20	0	0.00	98.60	2	1,121	0.18%
2024/05/08	2	99.60	0	0.00	100.00	2	1,110	0.18%
2024/05/07	0	0.00	5	99.00	99.70	-5	1,098	-0.46%
2024/05/06	0	0.00	1	97.00	97.00	-1	1,025	-0.10%
2024/04/29	0	0.00	3	93.93	94.00	-3	954	-0.31%
2024/04/26	0	0.00	3	91.20	91.40	-3	934	-0.32%
2024/04/25	1	91.00	1	90.80	90.10	0	922	0.00%
2024/04/24	0	0.00	3	90.20	90.40	-3	915	-0.33%
2024/04/22	2	88.10	0	0.00	89.10	2	918	0.22%
2024/04/19	2	88.10	0	0.00	87.40	2	900	0.22%
2024/04/18	1	89.60	0	0.00	90.50	1	881	0.11%
2024/04/17	0	0.00	1	90.80	90.40	-1	874	-0.11%
2024/04/16	2	89.85	0	0.00	90.00	2	869	0.23%
2024/04/15	1	93.60	1	93.50	92.80	0	839	0.00%
2024/04/12	0	0.00	1	95.20	94.50	-1	826	-0.12%
2024/04/10	1	95.10	2	95.00	94.00	-1	795	-0.13%
2024/04/09	1	92.20	3	92.80	93.50	-2	768	-0.26%
2024/04/08	0	0.00	5	92.16	92.60	-5	746	-0.67%
2024/04/03	1	89.10	0	0.00	89.20	1	704	0.14%
2024/03/29	0	0.00	1	89.10	89.10	-1	688	-0.15%
2024/03/25	0	0.00	1	90.20	88.70	-1	672	-0.15%
2024/03/22	1	89.10	0	0.00	88.70	1	676	0.15%
2024/03/21	1	90.00	0	0.00	90.10	1	669	0.15%
2024/03/20	0	0.00	1	88.10	88.60	-1	657	-0.15%
2024/03/15	0	0.00	1	86.00	85.90	-1	622	-0.16%
2024/03/14	2	85.15	0	0.00	84.80	2	599	0.33%
2024/03/13	0	0.00	1	86.00	86.30	-1	598	-0.17%
2024/03/12	0	0.00	4	85.83	86.20	-4	594	-0.67%
2024/03/11	0	0.00	1	83.80	83.80	-1	557	-0.18%
2024/03/08	2	82.50	0	0.00	82.00	2	557	0.36%
2024/03/06	1	83.90	0	0.00	83.90	1	535	0.19%
2024/03/04	0	0.00	2	84.25	83.50	-2	531	-0.38%
2024/03/01	2	82.00	7	82.27	82.90	-5	526	-0.95%
2024/02/29	1	80.30	0	0.00	80.00	1	511	0.20%
2024/02/27	1	80.80	1	80.80	80.30	0	514	0.00%
2024/02/26	1	80.50	0	0.00	80.90	1	526	0.19%
2024/02/22	1	80.00	0	0.00	80.30	1	554	0.18%
2024/02/19	0	0.00	1	80.00	80.50	-1	620	-0.16%
2024/02/16	0	0.00	2	79.30	79.30	-2	637	-0.31%
2024/02/15	2	78.00	0	0.00	79.00	2	643	0.31%
2024/02/05	2	78.20	0	0.00	77.90	2	647	0.31%
2024/01/25	0	0.00	2	78.90	79.00	-2	795	-0.25%
2024/01/18	1	76.90	2	77.50	76.90	-1	792	-0.13%
2024/01/17	2	77.25	1	77.40	77.00	1	787	0.13%
2024/01/16	3	78.07	0	0.00	77.90	3	780	0.38%
2024/01/12	0	0.00	1	79.10	78.70	-1	781	-0.13%
2024/01/10	0	0.00	1	78.90	79.00	-1	795	-0.13%
2024/01/08	0	0.00	2	78.20	78.20	-2	802	-0.25%
2024/01/04	1	78.80	0	0.00	78.70	1	807	0.12%
2024/01/02	1	80.00	0	0.00	79.60	1	806	0.12%
2023/12/29	1	80.30	0	0.00	80.60	1	804	0.12%
2023/12/28	1	81.00	0	0.00	80.50	1	805	0.12%
2023/12/27	1	81.60	1	81.30	81.30	0	803	0.00%
2023/12/21	0	0.00	1	79.10	79.00	-1	787	-0.13%
2023/12/20	0	0.00	1.1	80.00	79.90	-1.1	778	-0.14%
2023/12/19	1	78.70	0	0.00	79.60	1	773	0.13%
2023/12/18	0	0.00	5	80.50	80.40	-5	761	-0.66%
2023/12/15	2	82.00	0	0.00	81.50	2	753	0.27%
2023/12/13	1	82.10	0.1	81.90	82.00	0.9	724	0.13%
2023/12/11	0	0.00	1	83.50	83.40	-1	720	-0.14%
2023/12/08	0	0.00	1	84.00	84.10	-1	713	-0.14%
2023/12/07	1	83.20	1	84.00	83.20	0	709	0.00%
2023/12/04	0.1	83.20	0	0.00	83.20	0.1	691	0.01%
2023/11/28	0	0.00	2	82.00	82.50	-2	673	-0.30%
2023/11/27	2	80.90	0	0.00	80.70	2	665	0.30%
2023/11/24	2	82.05	0	0.00	81.80	2	660	0.30%
2023/11/21	1	82.00	2	82.05	82.00	-1	629	-0.16%
2023/11/20	2	81.55	3	82.63	80.50	-1	601	-0.17%
2023/11/17	1	81.20	0	0.00	81.10	1	550	0.18%
2023/11/16	0	0.00	0.1	81.30	81.40	-0.1	538	-0.01%
2023/11/15	0	0.00	1	81.90	81.90	-1	530	-0.19%
2023/11/13	0	0.00	3	80.80	80.60	-3	503	-0.60%
2023/11/10	0	0.00	3	80.80	80.60	-3	489	-0.61%
2023/11/09	3	81.07	7	80.37	80.80	-4	475	-0.84%
2023/11/08	1.1	79.02	3	79.47	79.30	-1.9	438	-0.44%
2023/11/07	6	78.37	8	78.99	79.40	-2	413	-0.48%
2023/11/06	1	75.90	2	75.75	76.00	-1	352	-0.28%
2023/11/02	1	74.90	2	75.00	75.00	-1	344	-0.29%
2023/10/31	2	73.50	0	0.00	73.40	2	343	0.58%
2023/10/27	0	73.70	0	0.00	73.40	0	348	0.00%
2023/10/26	1	73.80	0	0.00	73.50	1	355	0.28%
2023/10/17	0	0.00	1	75.40	75.20	-1	355	-0.28%
2023/10/16	0	0.00	2	74.75	75.00	-2	352	-0.57%
2023/10/12	0	0.00	3	74.60	74.80	-3	369	-0.81%
2023/10/06	0	0.00	2	73.80	74.00	-2	378	-0.53%
2023/10/03	2	73.30	0	0.00	73.40	2	397	0.50%
2023/09/26	1	73.00	0	0.00	73.00	1	529	0.19%
2023/09/25	0	0.00	1	73.70	73.70	-1	550	-0.18%
2023/09/22	4	72.80	0	0.00	72.60	4	565	0.71%
2023/09/15	0	0.00	1	74.80	75.00	-1	581	-0.17%
2023/09/13	0	0.00	2	73.80	73.80	-2	583	-0.34%
2023/09/12	1	72.70	0	0.00	73.40	1	600	0.17%
2023/09/11	0	0.00	1	72.70	72.80	-1	619	-0.16%
2023/09/08	0	0.00	3	72.50	72.70	-3	640	-0.47%
2023/09/05	0	0.00	1	72.70	72.60	-1	682	-0.15%
2023/09/04	1	72.00	0	0.00	72.80	1	687	0.15%
2023/08/31	0	0.00	1	71.80	72.40	-1	708	-0.14%
2023/08/28	1	70.40	0	0.00	71.00	1	798	0.13%
2023/08/25	1	70.90	0	0.00	70.90	1	875	0.11%
2023/08/21	0	0.00	1	70.80	70.80	-1	917	-0.11%
2023/08/17	0	0.00	1	70.50	70.60	-1	917	-0.11%
2023/08/15	2	70.50	0	0.00	70.10	2	923	0.22%
2023/08/14	1	70.20	0	0.00	70.10	1	928	0.11%
2023/08/10	0	0.00	2	71.65	71.80	-2	934	-0.21%
2023/08/07	0	0.00	1	72.00	71.90	-1	927	-0.11%
2023/08/04	1	70.80	0	0.00	71.00	1	929	0.11%
2023/08/01	1	71.10	0	0.00	71.50	1	926	0.11%
2023/07/31	3	71.63	0	0.00	71.20	3	923	0.32%
2023/07/28	1	72.70	1	72.90	72.60	0	916	0.00%
2023/07/24	1	71.00	0	0.00	71.00	1	898	0.11%
2023/07/20	2	72.85	0	0.00	72.50	2	896	0.22%
2023/07/18	0	0.00	2	74.00	73.70	-2	895	-0.22%
2023/07/17	0	0.00	1	74.50	74.40	-1	891	-0.11%
2023/07/14	0	0.00	4	72.65	73.00	-4	885	-0.45%
2023/07/10	1	70.00	0	0.00	70.00	1	863	0.12%
2023/07/06	1.1	72.97	0	0.00	71.50	1.1	840	0.12%
2023/07/05	10	78.79	1	79.50	78.70	9	791	1.14%
2023/07/04	2	78.60	5	78.60	78.80	-3	736	-0.41%
2023/06/19	3	78.00	0	0.00	78.10	3	690	0.43%
2023/06/16	5	79.10	0	0.00	78.80	5	682	0.73%
2023/06/15	0	0.00	4	78.73	79.00	-4	664	-0.60%
2023/06/13	0	0.00	5	77.88	78.10	-5	642	-0.78%
2023/06/12	0	0.00	1	76.50	76.30	-1	622	-0.16%
2023/06/08	1	76.20	0	0.00	76.50	1	620	0.16%
2023/06/07	0	0.00	1	77.20	77.00	-1	627	-0.16%
2023/06/06	10	77.17	0	0.00	76.40	10	624	1.60%
2023/06/05	1	78.40	0	0.00	77.70	1	617	0.16%
2023/06/02	0	0.00	2	78.60	78.70	-2	601	-0.33%
2023/05/31	0	0.00	3	76.20	77.00	-3	558	-0.54%
2023/05/26	0	0.00	2	73.30	73.30	-2	476	-0.42%
2023/05/23	2	72.70	0	0.00	73.00	2	467	0.43%
2023/05/22	0	0.00	1	73.30	73.10	-1	467	-0.21%
2023/05/19	0	0.00	2	72.95	73.00	-2	463	-0.43%
2023/05/18	0	0.00	1	72.80	72.60	-1	456	-0.22%
2023/05/17	0	0.00	4	72.15	72.40	-4	448	-0.89%
2023/05/16	2	71.30	0	0.00	71.50	2	439	0.46%
2023/05/15	1	71.00	0	0.00	71.40	1	436	0.23%
2023/05/08	7	71.19	0	0.00	70.90	7	441	1.58%
2023/05/02	0	0.00	2	71.35	71.50	-2	446	-0.45%
2023/04/28	0	0.00	2	71.35	71.00	-2	456	-0.44%
2023/04/21	2	70.30	0	0.00	70.80	2	442	0.45%
2023/04/20	4	70.93	0	0.00	70.60	4	437	0.91%
2023/04/19	1	71.30	0	0.00	71.00	1	436	0.23%
2023/04/17	0	0.00	5	72.80	72.40	-5	424	-1.18%
2023/04/11	0	0.00	1	73.50	73.40	-1	416	-0.24%
2023/03/31	0	0.00	3	73.50	73.10	-3	412	-0.73%
2023/03/30	0	0.00	1	73.00	73.00	-1	406	-0.25%
2023/03/29	2	72.55	0	0.00	72.50	2	406	0.49%
2023/03/28	1	72.20	0	0.00	72.60	1	410	0.24%
2023/03/24	0	0.00	1	73.00	73.50	-1	420	-0.24%
2023/03/23	0	0.00	2	72.25	72.60	-2	409	-0.49%
2023/03/15	1	71.00	1	71.20	71.50	0	367	0.00%
2023/03/06	3	70.63	0	0.00	70.90	3	331	0.90%
2023/03/03	3	70.03	0	0.00	71.00	3	320	0.94%
2023/03/02	0	0.00	1	71.10	71.10	-1	303	-0.33%
2023/03/01	5	70.40	1	70.90	70.70	4	296	1.35%
2023/02/24	1	69.40	0	0.00	70.30	1	286	0.35%
2023/02/22	1	69.00	0	0.00	69.50	1	278	0.36%
2023/02/14	0	0.00	1	68.50	68.50	-1	293	-0.34%
2023/01/31	0	0.00	1	68.00	68.00	-1	307	-0.32%
2023/01/30	0	0.00	5	68.00	68.00	-5	305	-1.64%
2023/01/17	0	0.00	2	67.40	67.40	-2	298	-0.67%
2023/01/06	4	66.50	0	0.00	66.70	4	331	1.21%
2023/01/05	0	0.00	1	66.60	66.70	-1	335	-0.30%
2022/12/23	0	0.00	4	66.65	66.80	-4	359	-1.11%
2022/12/22	0	0.00	1	66.40	66.50	-1	358	-0.28%
2022/12/20	4	66.18	0	0.00	65.80	4	360	1.11%
2022/12/16	1	65.80	0	0.00	65.70	1	349	0.29%
2022/12/15	2	66.50	0	0.00	66.40	2	343	0.58%
2022/12/14	1	66.80	0	0.00	66.90	1	345	0.29%
2022/12/07	3	66.40	0	0.00	66.80	3	356	0.84%
2022/12/05	1	67.00	2	67.30	67.60	-1	352	-0.28%
2022/12/02	1	67.40	0	0.00	67.40	1	350	0.29%
2022/12/01	2	67.40	1	67.60	67.90	1	350	0.29%
2022/11/30	1	66.90	1	67.30	67.70	0	346	0.00%
2022/11/28	0	0.00	1	66.10	66.80	-1	335	-0.30%
2022/11/16	3	66.03	0	0.00	66.00	3	339	0.88%
2022/11/15	1	66.00	0	0.00	66.40	1	338	0.30%
2022/11/14	2	66.40	0	0.00	66.70	2	339	0.59%
2022/11/07	1	65.00	0	0.00	65.00	1	315	0.32%
2022/10/20	2	64.90	0	0.00	65.90	2	334	0.60%
2022/10/19	2	66.20	2	67.00	66.00	0	315	0.00%
2022/10/18	0	0.00	1	66.40	66.50	-1	311	-0.32%
2022/10/14	0	0.00	1	65.90	65.90	-1	306	-0.33%
2022/10/12	1	65.90	1	65.80	66.00	0	304	0.00%
2022/10/11	0	0.00	3	66.30	66.30	-3	305	-0.98%
2022/09/30	0	0.00	5	64.50	64.50	-5	309	-1.62%
2022/09/20	3	66.10	0	0.00	66.00	3	415	0.72%
2022/09/19	0	0.00	1	66.30	66.80	-1	418	-0.24%
2022/09/16	0	0.00	1	65.50	67.80	-1	421	-0.24%
2022/09/06	0	0.00	1	64.80	64.70	-1	450	-0.22%
2022/09/05	0	0.00	1	64.80	65.00	-1	451	-0.22%
2022/08/30	5	65.00	0	0.00	65.50	5	449	1.11%
2022/08/26	0	0.00	1	66.60	66.60	-1	448	-0.22%
2022/08/19	2	65.70	0	0.00	66.10	2	460	0.43%
2022/08/09	0	0.00	1	65.00	65.60	-1	458	-0.22%
2022/08/08	1	65.00	0	0.00	65.30	1	458	0.22%
2022/08/05	1	63.60	2	64.40	64.70	-1	461	-0.22%
2022/08/02	1	62.30	0	0.00	62.70	1	466	0.21%
2022/07/29	0	0.00	2	63.30	63.80	-2	473	-0.42%
2022/07/28	0	0.00	4	62.35	62.90	-4	472	-0.85%
2022/07/26	0	0.00	1	61.70	61.40	-1	470	-0.21%
2022/07/20	4	61.28	2	61.10	61.10	2	492	0.41%
2022/07/19	2	60.95	0	0.00	61.10	2	503	0.40%
2022/07/08	1	60.00	0	0.00	60.20	1	512	0.20%
2022/07/01	1	69.20	0	0.00	68.50	1	462	0.22%
2022/06/30	2	69.35	0	0.00	69.10	2	444	0.45%
2022/06/28	1	70.60	0	0.00	70.30	1	433	0.23%
2022/06/20	0	0.00	2	70.20	69.50	-2	444	-0.45%
2022/06/15	0	0.00	1	71.50	71.40	-1	457	-0.22%
2022/06/13	7	70.60	0	0.00	70.60	7	487	1.44%
2022/06/08	0	0.00	3	72.10	72.10	-3	521	-0.58%
2022/06/07	6	71.77	0	0.00	71.90	6	541	1.11%
2022/06/02	5	72.38	1	72.50	72.30	4	575	0.69%
2022/05/30	0	0.00	1	72.00	72.10	-1	694	-0.14%
2022/05/12	1	70.00	0	0.00	70.20	1	762	0.13%
2022/05/11	2	70.80	0	0.00	70.70	2	756	0.26%
2022/05/06	0	0.00	1	72.50	72.30	-1	752	-0.13%
2022/04/28	1	71.00	0	0.00	70.90	1	765	0.13%
2022/04/26	0	0.00	10	72.16	71.70	-10	752	-1.33%
2022/04/25	0	0.00	20	71.53	71.70	-20	752	-2.66%
2022/04/21	30	72.72	0	0.00	73.10	30	744	4.03%
2022/04/18	0	0.00	20	72.28	72.60	-20	744	-2.69%
2022/04/15	3	72.20	10	72.30	72.20	-7	745	-0.94%
2022/04/13	0	0.00	30	72.80	73.30	-30	749	-4.00%
2022/04/12	0	0.00	100	72.08	72.00	-100	766	-13.05%
2022/04/11	1	72.90	0	0.00	72.50	1	765	0.13%
2022/04/07	0	0.00	1	73.70	73.00	-1	766	-0.13%
2022/04/01	1	73.60	0	0.00	74.20	1	770	0.13%
2022/03/16	0	0.00	1	75.10	74.50	-1	898	-0.11%
2022/03/14	0	0.00	2	74.90	74.80	-2	876	-0.23%
2022/03/10	0	0.00	3	74.40	74.40	-3	854	-0.35%
2022/03/09	10	72.80	2	73.35	73.40	8	838	0.95%
2022/03/08	1	72.10	5	72.00	72.00	-4	831	-0.48%
2022/03/07	0	0.00	2	73.95	73.10	-2	808	-0.25%
2022/03/04	3	74.30	4	74.65	74.60	-1	771	-0.13%
2022/03/03	10	72.00	1	72.20	72.20	9	704	1.28%
2022/02/25	20	70.20	0	0.00	70.60	20	698	2.86%
2022/02/24	5	70.78	0	0.00	69.90	5	706	0.71%
2022/02/23	20	71.59	0	0.00	71.60	20	730	2.74%
2022/02/21	0	0.00	3	72.33	72.30	-3	756	-0.40%
2022/02/18	20	71.60	0	0.00	71.70	20	751	2.66%
2022/02/17	80	71.99	1	72.20	71.40	79	755	10.45%
2022/02/16	0	0.00	2	71.30	71.70	-2	770	-0.26%
2022/02/09	0	0.00	1	71.50	72.00	-1	799	-0.13%
2022/01/26	0	0.00	2	69.70	69.90	-2	805	-0.25%
2022/01/25	2	69.60	1	69.60	69.60	1	807	0.12%
2022/01/24	0	0.00	4	69.70	70.40	-4	803	-0.50%
2022/01/12	1	70.40	0	0.00	70.80	1	803	0.12%
2022/01/10	1	71.10	0	0.00	70.90	1	796	0.13%
2022/01/07	1	71.00	0	0.00	70.90	1	796	0.13%
2022/01/06	1	71.20	1	71.20	71.60	0	792	0.00%
2022/01/05	3	71.30	0	0.00	71.20	3	792	0.38%
2021/12/29	1	72.50	0	0.00	73.00	1	766	0.13%
2021/12/24	0	0.00	1	74.20	73.80	-1	753	-0.13%
2021/12/22	1	74.00	0	0.00	72.80	1	710	0.14%
2021/12/20	1	72.90	1	72.50	72.90	0	665	0.00%
2021/12/17	2	72.30	11	72.83	72.60	-9	643	-1.40%
2021/12/16	0	0.00	2	71.15	71.30	-2	602	-0.33%
2021/12/13	0	0.00	1	70.50	70.70	-1	604	-0.17%
2021/12/07	0	0.00	2	69.90	70.30	-2	610	-0.33%
2021/12/02	2	70.90	0	0.00	69.80	2	618	0.32%
2021/11/29	1	68.10	0	0.00	69.00	1	614	0.16%
2021/11/26	1	69.10	0	0.00	69.10	1	622	0.16%
2021/11/23	0	0.00	3	70.63	70.50	-3	624	-0.48%
2021/11/22	5	72.82	3	72.77	71.80	2	612	0.33%
2021/11/19	1	71.00	0	0.00	71.10	1	572	0.17%
2021/11/18	0	0.00	2	70.50	70.60	-2	549	-0.36%
2021/11/17	1	69.50	1	69.90	70.10	0	547	0.00%
2021/11/16	0	0.00	3	69.60	69.00	-3	549	-0.55%
2021/11/15	2	70.00	0	0.00	69.00	2	551	0.36%
2021/11/08	0	0.00	11	69.81	70.00	-11	663	-1.66%
2021/11/05	2	68.90	1	68.50	69.00	1	693	0.14%
2021/10/29	1	67.50	0	0.00	67.50	1	895	0.11%
2021/10/28	0	0.00	1	68.30	67.80	-1	898	-0.11%
2021/10/19	0	0.00	10	66.90	67.00	-10	948	-1.05%
2021/10/15	10	66.20	0	0.00	66.70	10	978	1.02%
2021/10/07	0	0.00	5	67.00	67.10	-5	1,013	-0.49%
2021/10/01	0	0.00	100	66.07	66.10	-100	1,071	-9.33%
2021/09/30	1	66.50	0	0.00	67.10	1	1,084	0.09%
2021/09/29	1	67.10	0	0.00	66.80	1	1,097	0.09%
2021/09/22	0	0.00	2	67.10	67.30	-2	1,326	-0.15%
2021/09/17	0	0.00	1	68.30	68.10	-1	1,395	-0.07%
2021/09/10	1	68.30	0	0.00	68.60	1	1,430	0.07%
2021/08/30	0	0.00	1	69.90	69.70	-1	1,520	-0.07%
2021/08/26	0	0.00	1	68.90	69.00	-1	1,528	-0.07%
2021/08/25	0	0.00	5	68.58	68.70	-5	1,545	-0.32%
2021/08/24	1	68.00	4	67.98	68.20	-3	1,569	-0.19%
2021/08/23	40	68.00	0	0.00	68.00	40	1,580	2.53%
2021/08/20	30	67.19	0	0.00	66.70	30	1,587	1.89%
2021/08/19	10	67.10	0	0.00	67.10	10	1,592	0.63%
2021/08/18	1	67.90	0	0.00	68.20	1	1,594	0.06%
2021/08/13	43	69.03	5	67.00	68.00	38	1,622	2.34%
2021/08/11	4	72.50	20	73.40	72.80	-16	1,524	-1.05%
2021/08/10	7	72.89	42	74.00	74.70	-35	1,528	-2.29%
2021/08/09	0	0.00	1	73.50	73.20	-1	1,544	-0.06%
2021/08/06	63	73.28	7	74.70	74.90	56	1,538	3.64%
2021/08/05	5	73.34	2	73.50	72.50	3	1,495	0.20%
2021/08/04	2	73.10	1	73.10	73.10	1	1,550	0.06%
2021/07/28	1	70.30	0	0.00	69.80	1	1,722	0.06%
2021/07/27	0	0.00	2	70.90	70.90	-2	1,819	-0.11%
2021/07/23	1	70.70	0	0.00	70.80	1	1,994	0.05%
2021/07/21	0	0.00	3	71.40	70.70	-3	2,228	-0.13%
2021/07/20	1	71.30	0	0.00	71.30	1	2,536	0.04%
2021/07/16	0	0.00	18	72.42	72.60	-18	2,962	-0.61%
2021/07/15	3	72.10	0	0.00	72.20	3	3,092	0.10%
2021/07/13	0	0.00	30	72.30	72.10	-30	3,276	-0.92%
2021/07/12	5	72.30	9.1	72.32	72.30	-4.1	3,274	-0.13%
2021/07/08	5	71.70	0	0.00	71.80	5	3,340	0.15%
2021/07/07	0	0.00	10	71.50	71.50	-10	3,380	-0.30%
2021/07/06	3	72.07	0	0.00	71.80	3	3,433	0.09%
2021/07/05	6	72.77	2.1	73.37	72.60	3.9	3,489	0.11%
2021/07/02	6	73.28	41	73.34	73.30	-35	3,584	-0.98%
2021/07/01	6.1	72.67	0	0.00	72.70	6.1	3,580	0.17%
2021/06/30	10	74.10	1	73.60	73.90	9	3,603	0.25%
2021/06/29	24	76.27	8	74.68	73.60	16	3,600	0.44%
2021/06/28	6	76.38	10	76.42	77.90	-4	3,490	-0.11%
2021/06/21	4	71.40	1	70.90	70.90	3	3,500	0.09%
2021/06/15	0	0.00	1	73.80	73.70	-1	3,629	-0.03%
2021/06/10	0	0.00	1	72.00	72.50	-1	3,631	-0.03%
2021/06/09	1	71.20	0	0.00	71.70	1	3,631	0.03%
2021/06/02	7	71.71	0	0.00	72.20	7	3,655	0.19%
2021/06/01	0	0.00	7	73.03	73.30	-7	3,642	-0.19%
2021/05/31	1	71.00	1	71.20	70.90	0	3,636	0.00%
2021/05/28	1	71.30	10	71.20	71.20	-9	3,639	-0.25%
2021/05/27	0	0.00	5	70.44	70.20	-5	3,667	-0.14%
2021/05/26	0	0.00	5	71.30	71.10	-5	3,669	-0.14%
2021/05/25	3	70.80	0	0.00	72.20	3	3,668	0.08%
2021/05/24	0	0.00	1	70.20	69.80	-1	3,634	-0.03%
2021/05/20	1	68.20	2	69.40	68.60	-1	3,662	-0.03%
2021/05/18	7	69.61	2	69.05	69.30	5	3,672	0.14%
2021/05/17	3	66.40	1	66.40	66.50	2	3,653	0.05%
2021/05/14	1	70.00	1	69.10	69.40	0	3,609	0.00%
2021/05/13	2	68.70	0	0.00	68.50	2	3,582	0.06%
2021/05/12	2	69.10	1	68.10	69.10	1	3,548	0.03%
2021/05/11	0	0.00	7	71.00	71.50	-7	3,474	-0.20%
2021/05/10	0	0.00	1	77.00	77.00	-1	3,403	-0.03%
2021/05/07	3	75.23	21	76.24	76.30	-18	3,390	-0.53%
2021/05/06	2	73.55	1	73.00	72.90	1	3,358	0.03%
2021/05/05	3	75.93	4	76.42	74.10	-1	3,323	-0.03%
2021/05/04	17	77.91	11.3	74.93	75.50	5.7	3,286	0.17%
2021/05/03	2	78.20	0	0.00	79.20	2	3,195	0.06%
2021/04/29	6	80.05	2	79.75	80.50	4	3,133	0.13%
2021/04/28	8	79.35	17	79.99	78.80	-9	3,039	-0.30%
2021/04/27	21	82.46	4	82.98	80.60	17	2,952	0.58%
2021/04/26	10.4	87.81	9	88.23	86.10	1.3	2,808	0.05%
2021/04/23	13	82.52	9	82.97	84.30	4	2,499	0.16%
2021/04/22	4	82.50	23	81.86	78.80	-19	2,279	-0.83%
2021/04/21	60	79.17	91	78.98	80.40	-31	2,094	-1.48%
2021/04/20	64	76.63	1	76.50	76.60	63	1,966	3.20%
2021/04/19	0	0.00	21	75.05	75.60	-21	1,914	-1.10%
2021/04/15	1	71.00	0	0.00	71.00	1	1,790	0.06%
2021/04/14	0	0.00	9	73.06	71.00	-9	1,784	-0.50%
2021/04/13	0	0.00	3	71.63	71.40	-3	1,722	-0.17%
2021/04/12	0	0.00	137	71.04	71.40	-137	1,668	-8.21%	大賣/鉅額交易
2021/04/09	131	70.16	3	70.33	70.20	128	1,613	7.93%	大買/鉅額交易
2021/04/08	1	69.10	16	68.69	69.90	-15	1,548	-0.97%
2021/04/06	0	0.00	5	66.70	66.40	-5	1,408	-0.35%
2021/03/30	0	0.00	1	65.10	65.30	-1	1,369	-0.07%
2021/03/29	0	0.00	3	65.10	65.20	-3	1,377	-0.22%
2021/03/25	5	63.50	0	0.00	63.80	5	1,395	0.36%
2021/03/23	1	64.30	0	0.00	63.70	1	1,342	0.07%
2021/03/22	6	64.45	0	0.00	64.00	6	1,305	0.46%
2021/03/19	8	64.35	0	0.00	65.70	8	1,269	0.63%
2021/03/17	3	64.70	0	0.00	64.40	3	1,202	0.25%
2021/03/16	0	0.00	1	65.20	65.30	-1	1,206	-0.08%
2021/03/08	2	65.60	2	65.00	65.00	0	1,430	0.00%
2021/03/05	1	64.90	0	0.00	65.20	1	1,436	0.07%
2021/03/02	1	66.50	3	67.00	66.40	-2	1,419	-0.14%
2021/02/25	1	65.50	4	65.65	65.70	-3	1,388	-0.22%
2021/02/23	0	0.00	5	65.28	65.50	-5	1,411	-0.35%
2021/02/22	10	65.20	12	65.98	65.50	-2	1,412	-0.14%
2021/02/19	1	64.80	6	64.93	64.90	-5	1,382	-0.36%
2021/02/18	0	0.00	3	64.20	64.50	-3	1,367	-0.22%
2021/02/17	1	62.90	0	0.00	63.50	1	1,351	0.07%
2021/02/05	1	62.50	0	0.00	62.40	1	1,327	0.08%
2021/02/03	1	61.70	0	0.00	61.60	1	1,322	0.08%
2021/02/02	1	61.60	0	0.00	61.90	1	1,318	0.08%
2021/01/26	1	62.00	0	0.00	62.20	1	1,303	0.08%
2021/01/22	2	62.00	0	0.00	62.00	2	1,286	0.16%
2021/01/20	3	62.70	0	0.00	62.80	3	1,287	0.23%
2021/01/18	1	63.10	1	62.60	63.30	0	1,274	0.00%
2021/01/15	7	63.64	0	0.00	63.70	7	1,257	0.56%
2021/01/14	1	63.60	1	63.80	64.10	0	1,253	0.00%
2021/01/11	1	64.10	0	0.00	64.30	1	1,217	0.08%
2021/01/07	3	64.30	0	0.00	64.70	3	1,202	0.25%
2021/01/06	3	64.57	0	0.00	64.40	3	1,192	0.25%
2021/01/04	5	65.72	8	64.50	66.00	-3	1,175	-0.26%
2020/12/30	0	0.00	1	65.10	65.20	-1	1,161	-0.09%
2020/12/28	8	64.68	1	65.20	65.20	7	1,151	0.61%
2020/12/18	2	63.70	1	65.20	65.20	1	1,076	0.09%
2020/12/17	0	0.00	1	63.80	63.90	-1	1,048	-0.10%
2020/12/16	1	63.60	0	0.00	64.30	1	1,047	0.10%
2020/12/15	3	63.73	0	0.00	63.80	3	1,041	0.29%
2020/12/14	1	64.30	0	0.00	64.50	1	1,028	0.10%
2020/12/11	3	64.23	3	64.80	64.60	0	1,025	0.00%
2020/12/10	4	65.00	5	64.80	64.80	-1	1,012	-0.10%
2020/12/08	4	66.68	21	66.78	66.80	-17	962	-1.77%
2020/12/07	11	67.56	1	68.80	67.80	10	934	1.07%
2020/12/04	0	0.00	7	68.26	67.80	-7	903	-0.78%
2020/12/03	6	66.50	3	66.60	66.10	3	852	0.35%
2020/12/02	4	67.80	15	67.03	67.50	-11	814	-1.35%
2020/12/01	1	65.30	0	0.00	64.90	1	711	0.14%
2020/11/30	3	64.70	0	0.00	64.60	3	693	0.43%
2020/11/24	3	66.20	0	0.00	65.50	3	681	0.44%
2020/11/23	10	66.10	0	0.00	66.20	10	675	1.48%
2020/11/20	0	0.00	1	65.60	66.00	-1	666	-0.15%
2020/11/19	1	64.20	0	0.00	64.40	1	638	0.16%
2020/11/17	0	0.00	1	63.80	63.90	-1	635	-0.16%
2020/11/16	0	0.00	1	63.40	63.70	-1	650	-0.15%
2020/11/13	3	62.97	0	0.00	62.90	3	654	0.46%
2020/11/06	0	0.00	16	63.70	63.80	-16	669	-2.39%
2020/11/04	0	0.00	20	63.60	63.80	-20	671	-2.98%
2020/11/02	6	63.90	0	0.00	63.70	6	663	0.90%
2020/10/29	1	63.50	0	0.00	63.80	1	658	0.15%
2020/10/28	0	0.00	4	64.08	63.80	-4	654	-0.61%
2020/10/27	10	62.40	0	0.00	62.30	10	631	1.58%
2020/10/26	20	62.30	0	0.00	62.10	20	632	3.16%
2020/10/23	1	62.40	0	0.00	62.30	1	631	0.16%
2020/10/22	1	62.40	0	0.00	62.40	1	635	0.16%
2020/10/08	0	0.00	1	62.00	62.00	-1	623	-0.16%
2020/10/07	1	62.10	0	0.00	62.10	1	619	0.16%
2020/10/06	1	62.60	0	0.00	62.80	1	614	0.16%
2020/09/23	0	0.00	1	63.20	63.40	-1	678	-0.15%
2020/09/18	1	63.50	0	0.00	63.50	1	758	0.13%
2020/09/14	0	0.00	3	64.40	64.30	-3	846	-0.35%
2020/09/11	3	64.60	0	0.00	64.60	3	858	0.35%
2020/09/09	0	0.00	1	65.40	65.00	-1	878	-0.11%
2020/09/08	3	65.00	1	65.20	65.10	2	884	0.23%
2020/09/03	1	64.50	0	0.00	64.50	1	918	0.11%
2020/08/31	0	0.00	1	64.60	65.90	-1	927	-0.11%
2020/08/28	1	63.80	0	0.00	63.80	1	929	0.11%
2020/08/25	1	64.50	0	0.00	64.10	1	946	0.11%
2020/08/19	8	64.29	0	0.00	64.10	8	954	0.84%
2020/08/14	2	64.70	0	0.00	64.70	2	969	0.21%
2020/08/13	6	64.90	0	0.00	65.00	6	967	0.62%
2020/08/12	1	65.10	11	65.00	65.20	-10	965	-1.04%
2020/08/11	1	65.10	0	0.00	65.20	1	965	0.10%
2020/08/10	11	65.40	0	0.00	65.60	11	965	1.14%
2020/08/07	2	65.80	0	0.00	65.70	2	965	0.21%
2020/07/28	3	66.07	0	0.00	65.60	3	1,031	0.29%
2020/07/27	5	66.70	1	66.80	66.50	4	1,041	0.38%
2020/07/24	2	67.50	0	0.00	67.10	2	1,052	0.19%
2020/07/23	1	67.50	0	0.00	68.10	1	1,053	0.09%
2020/07/22	1	67.60	0	0.00	67.60	1	1,055	0.09%
2020/07/20	2	67.70	3	67.60	67.80	-1	1,062	-0.09%
2020/07/15	8	68.03	0	0.00	68.50	8	1,144	0.70%
2020/07/14	1	68.20	0	0.00	68.10	1	1,171	0.09%
2020/07/13	2	67.90	2	68.30	68.10	0	1,182	0.00%
2020/07/10	2	68.00	3	68.30	68.20	-1	1,200	-0.08%
2020/07/09	2	68.70	10	68.70	68.60	-8	1,204	-0.66%
2020/07/08	10	69.10	0	0.00	69.30	10	1,190	0.84%
2020/07/07	9	69.16	3	69.20	69.00	6	1,183	0.51%
2020/07/06	3	69.60	0	0.00	69.30	3	1,198	0.25%
2020/07/03	8	69.35	0	0.00	69.20	8	1,201	0.67%
2020/07/02	3	69.53	2	69.40	69.60	1	1,202	0.08%
2020/07/01	3	72.43	0	0.00	73.50	3	1,174	0.26%
2020/06/30	0	0.00	2	71.70	72.00	-2	1,125	-0.18%
2020/06/29	3	71.13	0	0.00	71.00	3	1,123	0.27%
2020/06/24	0	0.00	2	71.10	71.50	-2	1,100	-0.18%
2020/06/22	12	71.18	6	71.10	71.70	6	1,062	0.56%
2020/06/19	0	0.00	1	72.20	71.60	-1	1,049	-0.10%
2020/06/18	0	0.00	1	72.90	72.60	-1	1,018	-0.10%
2020/06/17	6	72.90	0	0.00	73.10	6	1,017	0.59%
2020/06/16	0	0.00	3	71.30	72.50	-3	1,031	-0.29%
2020/06/10	3	72.03	0	0.00	72.20	3	1,077	0.28%
2020/06/08	1	72.90	0	0.00	72.90	1	1,120	0.09%
2020/06/03	7	71.87	1	72.00	72.10	6	1,138	0.53%
2020/05/29	0	0.00	2	71.00	70.30	-2	1,123	-0.18%
2020/05/26	0	0.00	1	71.90	71.40	-1	1,144	-0.09%
2020/05/25	0	0.00	1	70.90	70.90	-1	1,134	-0.09%
2020/05/21	0	0.00	20	70.00	69.90	-20	1,111	-1.80%
2020/05/18	3	69.07	1	68.90	68.60	2	1,106	0.18%
2020/05/15	22	69.15	0	0.00	69.00	22	1,103	1.99%
2020/05/14	0	0.00	2	69.20	69.20	-2	1,099	-0.18%
2020/05/12	2	69.60	0	0.00	69.60	2	1,097	0.18%
2020/05/11	2	70.10	0	0.00	70.10	2	1,103	0.18%
2020/05/08	10	69.75	0	0.00	70.20	10	1,091	0.92%
2020/05/07	5	69.06	0	0.00	69.20	5	1,087	0.46%
2020/05/06	1	69.00	0	0.00	69.00	1	1,120	0.09%
2020/04/30	3	70.30	0	0.00	70.60	3	1,139	0.26%
2020/04/29	0	0.00	1	70.40	70.10	-1	1,176	-0.08%
2020/04/27	2	69.95	3	70.10	69.80	-1	1,238	-0.08%
2020/04/23	2	69.20	0	0.00	68.60	2	1,236	0.16%
2020/04/21	5	69.20	2	71.30	68.60	3	1,219	0.25%
2020/04/20	0	0.00	5	71.68	70.80	-5	1,189	-0.42%
2020/04/16	7	68.71	0	0.00	68.70	7	1,120	0.62%
2020/04/14	1	68.70	0	0.00	69.50	1	1,110	0.09%
2020/04/09	2	69.80	0	0.00	68.50	2	1,113	0.18%
2020/04/08	0	0.00	1	70.30	69.50	-1	1,094	-0.09%
2020/04/07	0	0.00	1	68.80	68.70	-1	1,082	-0.09%
2020/04/01	1	66.70	0	0.00	66.70	1	1,090	0.09%
2020/03/31	5	66.82	0	0.00	66.50	5	1,096	0.46%
2020/03/27	3	69.00	0	0.00	68.30	3	1,099	0.27%
2020/03/25	4	70.10	0	0.00	68.30	4	1,120	0.36%
2020/03/23	0	0.00	1	66.50	66.30	-1	1,128	-0.09%
2020/03/20	1	70.60	1	70.50	66.10	0	1,141	0.00%
2020/03/18	1	68.00	14	67.80	67.80	-13	1,105	-1.18%
2020/03/16	4	73.10	4	74.00	73.00	0	1,080	0.00%
2020/03/13	0	0.00	1	72.90	75.00	-1	1,064	-0.09%
2020/03/11	1	77.00	0	0.00	76.00	1	1,015	0.10%
2020/03/10	2	76.90	2	77.10	76.40	0	1,027	0.00%
2020/03/09	2	77.80	5	79.96	77.80	-3	1,008	-0.30%
2020/03/06	0	0.00	1	79.90	79.40	-1	990	-0.10%
2020/03/05	1	79.60	0	0.00	79.40	1	987	0.10%
2020/03/04	1	79.10	0	0.00	79.30	1	988	0.10%
2020/03/03	3	80.30	2	79.95	80.00	1	988	0.10%
2020/03/02	0	0.00	1	77.60	78.00	-1	983	-0.10%
2020/02/25	0	0.00	10	77.30	77.80	-10	976	-1.02%
2020/02/18	1	79.20	0	0.00	79.90	1	1,051	0.10%
2020/02/14	0	0.00	1	80.90	80.80	-1	1,108	-0.09%
2020/02/12	0	0.00	2	81.05	80.90	-2	1,113	-0.18%
2020/02/11	1	78.90	0	0.00	79.10	1	1,109	0.09%
2020/02/10	0	0.00	20	79.20	79.00	-20	1,108	-1.80%
2020/02/07	6	81.80	0	0.00	79.00	6	1,096	0.55%
2020/02/06	1	80.40	0	0.00	82.50	1	1,053	0.09%
2020/02/05	1	80.00	2	81.40	80.00	-1	1,041	-0.10%
2020/02/04	26	82.77	0	0.00	80.80	26	1,026	2.53%
2020/02/03	2	81.40	0	0.00	83.00	2	1,001	0.20%
2020/01/31	0	0.00	1	79.70	81.00	-1	944	-0.11%
2020/01/30	0	0.00	5	76.50	76.90	-5	891	-0.56%
2020/01/17	0	0.00	1	78.10	78.50	-1	858	-0.12%
2020/01/15	1	77.00	0	0.00	77.50	1	878	0.11%
2020/01/09	0	0.00	3	77.80	77.50	-3	891	-0.34%
2020/01/08	0	0.00	1	77.30	77.30	-1	885	-0.11%
2020/01/03	1	77.00	0	0.00	76.00	1	866	0.12%
2019/12/31	0	0.00	6	77.50	77.90	-6	865	-0.69%
2019/12/30	1	77.60	0	0.00	78.00	1	860	0.12%
2019/12/27	1	78.00	2	79.00	78.00	-1	853	-0.12%
2019/12/26	2	78.25	3	77.97	78.20	-1	828	-0.12%
2019/12/25	6	77.50	0	0.00	77.50	6	818	0.73%
2019/12/24	0	0.00	0.1	77.20	77.20	-0.1	813	-0.01%
2019/12/17	1	77.50	2	77.00	77.70	-1	747	-0.13%
2019/12/16	4	76.28	0	0.00	75.70	4	718	0.56%
2019/12/09	1	75.60	2	74.50	74.20	-1	671	-0.15%
2019/12/06	0	0.00	20	74.70	75.50	-20	667	-3.00%
2019/12/05	1	73.00	3	74.47	74.80	-2	649	-0.31%
2019/12/03	1	72.80	0	0.00	72.80	1	623	0.16%
2019/12/02	0	0.00	1	71.80	72.20	-1	619	-0.16%
2019/11/26	2	71.90	0	0.00	72.50	2	593	0.34%
2019/11/25	1	72.60	0	0.00	73.00	1	575	0.17%
2019/11/22	1	73.00	0	0.00	72.70	1	565	0.18%
2019/11/19	1	74.70	0	0.00	74.80	1	533	0.19%
2019/11/15	1	71.90	6.1	73.55	74.80	-5.1	497	-1.03%
2019/11/14	6	71.50	5	71.56	71.60	1	456	0.22%
2019/11/13	5	70.08	17	70.41	70.30	-12	430	-2.79%
2019/11/12	5	68.30	0	0.00	67.90	5	389	1.28%
2019/11/11	5	68.00	2	68.40	68.50	3	384	0.78%
2019/11/08	1	68.20	0	0.00	68.20	1	373	0.27%
2019/11/07	0	0.00	1	66.80	66.90	-1	360	-0.28%
2019/11/06	1	67.00	0	0.00	66.80	1	358	0.28%
2019/10/28	1	67.00	0	0.00	66.50	1	369	0.27%
2019/10/24	1	66.70	1	67.20	66.90	0	368	0.00%
2019/10/23	0	0.00	1	66.20	66.10	-1	363	-0.28%
2019/10/22	1	64.40	0	0.00	64.40	1	344	0.29%
2019/10/18	1	64.50	0	0.00	64.60	1	339	0.29%
2019/10/16	1	64.80	0	0.00	64.80	1	321	0.31%
2019/10/14	1	65.00	0	0.00	65.10	1	322	0.31%
2019/10/09	0	0.00	1	66.40	65.80	-1	320	-0.31%
2019/10/03	0	0.00	2	64.60	64.60	-2	317	-0.63%
2019/09/24	1	64.90	0	0.00	65.50	1	381	0.26%
2019/09/10	0	0.00	1	66.00	66.00	-1	393	-0.25%
2019/09/03	1	65.50	0	0.00	66.00	1	385	0.26%
2019/08/29	0	0.00	0.1	66.30	66.30	-0.1	386	-0.03%
2019/08/23	1	65.90	0	0.00	66.50	1	395	0.25%
2019/08/14	0	0.00	5	65.92	66.00	-5	421	-1.19%
2019/08/13	0	0.00	1	65.70	66.60	-1	422	-0.24%
2019/08/05	0	0.00	5	65.50	65.50	-5	436	-1.15%
2019/08/01	0	0.00	5	67.20	67.40	-5	436	-1.15%
2019/07/29	0	0.00	1	67.80	68.20	-1	439	-0.23%
2019/07/24	5	67.00	0	0.00	66.90	5	434	1.15%
2019/07/16	10	67.60	0	0.00	67.60	10	444	2.25%
2019/07/04	0	0.00	2	67.60	67.50	-2	434	-0.46%
2019/07/03	1	67.60	0	0.00	67.70	1	434	0.23%
2019/07/02	1	71.40	0	0.00	71.30	1	412	0.24%
2019/05/31	0	0.00	49	72.01	71.70	-49	442	-11.06%
2019/05/29	0	0.00	1	71.40	70.90	-1	438	-0.23%
2019/05/16	0	0.00	2	69.10	68.80	-2	414	-0.48%
2019/03/28	0	0.00	2	70.30	70.30	-2	401	-0.50%
2019/03/27	0	0.00	1	69.60	69.60	-1	386	-0.26%
2019/03/22	1	69.50	1	69.50	69.50	0	393	0.00%
2019/03/14	1	69.30	0	0.00	69.20	1	369	0.27%
2019/03/11	0	0.00	1	68.70	69.30	-1	376	-0.27%
2019/03/08	0	0.00	9	68.30	68.30	-9	373	-2.41%
2019/03/07	0	0.00	1	68.20	68.00	-1	373	-0.27%
2019/03/04	2	68.50	0	0.00	68.40	2	375	0.53%
2019/02/27	0	0.00	1	69.00	68.80	-1	374	-0.27%
2019/02/25	1	68.10	0	0.00	68.60	1	370	0.27%
2019/02/21	2	68.50	0	0.00	68.50	2	371	0.54%
2019/02/12	1	66.80	0	0.00	66.90	1	378	0.26%
2019/01/15	1	64.70	0	0.00	65.10	1	398	0.25%
2019/01/11	1	66.00	0	0.00	65.50	1	404	0.25%
2018/12/25	0	0.00	1	65.20	64.40	-1	466	-0.21%
2018/12/21	1	65.00	0	0.00	64.60	1	470	0.21%
2018/12/17	11	67.11	0	0.00	66.50	11	470	2.34%
2018/12/07	0	0.00	4	67.50	67.40	-4	482	-0.83%
2018/11/20	1	69.80	0	0.00	69.70	1	499	0.20%
2018/11/15	0	0.00	2	69.00	69.00	-2	500	-0.40%
2018/11/14	0	0.00	5	68.80	68.30	-5	496	-1.01%
2018/11/12	0	0.00	13	67.46	67.60	-13	491	-2.64%
2018/11/09	1	66.80	0	0.00	67.50	1	495	0.20%
2018/11/08	8	68.10	2	68.20	68.30	6	495	1.21%
2018/11/07	0	0.00	10	67.70	67.70	-10	495	-2.02%
2018/11/06	0	0.00	20	68.00	67.70	-20	504	-3.96%
2018/11/05	2	66.70	0	0.00	67.80	2	504	0.40%
2018/11/01	1	64.60	2	65.00	65.40	-1	496	-0.20%
2018/10/31	20	64.45	1	64.10	64.60	19	493	3.85%
2018/10/25	1	65.80	0	0.00	65.50	1	472	0.21%
2018/10/19	0	0.00	1	66.00	66.70	-1	460	-0.22%
2018/10/17	15	66.93	1	66.80	66.40	14	447	3.13%
2018/10/16	1	66.50	0	0.00	66.40	1	445	0.22%
2018/10/11	8	66.40	6	66.40	66.60	2	426	0.47%
2018/10/08	7	68.03	0	0.00	68.00	7	389	1.80%
2018/10/05	0	0.00	20	68.50	68.70	-20	377	-5.29%
2018/10/02	6	70.10	0	0.00	70.00	6	363	1.65%
2018/09/26	1	70.30	0	0.00	70.20	1	400	0.25%
2018/09/19	11	70.61	0	0.00	71.00	11	438	2.51%
2018/09/18	10	70.60	0	0.00	70.50	10	438	2.28%
2018/09/17	1	72.00	0	0.00	71.20	1	440	0.23%
2018/09/13	0	0.00	2	69.80	71.30	-2	464	-0.43%
2018/09/12	0.1	69.10	2	68.25	68.70	-1.9	471	-0.41%
2018/09/11	8	67.70	0	0.00	68.70	8	480	1.66%
2018/09/06	8	74.15	3	74.13	73.90	5	532	0.94%
2018/08/30	0	0.00	1	74.90	74.70	-1	553	-0.18%
2018/08/29	1	74.40	0	0.00	74.80	1	562	0.18%
2018/08/28	8	74.45	0	0.00	74.80	8	562	1.42%
2018/08/27	1	74.10	0	0.00	74.20	1	581	0.17%
2018/08/24	0	0.00	2	74.00	74.30	-2	582	-0.34%
2018/08/16	1	74.80	2	75.25	75.00	-1	589	-0.17%
2018/08/10	2	77.60	0	0.00	77.30	2	580	0.34%
2018/08/09	1	78.10	0	0.00	77.90	1	579	0.17%
2018/08/07	1	77.30	0	0.00	77.70	1	582	0.17%
2018/08/06	10	77.30	0	0.00	77.40	10	582	1.72%
2018/08/01	10	77.40	0	0.00	77.50	10	582	1.72%
2018/07/27	0	0.00	1	78.20	78.20	-1	578	-0.17%
2018/07/23	0	0.00	2	78.40	78.50	-2	590	-0.34%
2018/07/20	0	0.00	1	78.60	78.90	-1	593	-0.17%
2018/07/19	1	79.70	0	0.00	79.40	1	598	0.17%
2018/07/18	2	79.10	1	78.70	79.50	1	605	0.17%
2018/07/17	0	0.00	1	77.50	77.70	-1	604	-0.17%
2018/07/13	0	0.00	2	77.55	77.70	-2	612	-0.33%
2018/07/12	1.1	77.28	0	0.00	77.20	1.1	618	0.17%
2018/07/11	0	0.00	1	77.80	77.00	-1	634	-0.16%
2018/07/10	2	78.50	0	0.00	78.80	2	644	0.31%
2018/07/09	0	0.00	3	77.07	76.70	-3	646	-0.46%
2018/07/06	2	77.50	0	0.00	77.20	2	644	0.31%
2018/07/05	0	0.00	4	78.60	78.50	-4	639	-0.63%
2018/07/04	2	78.95	6	79.05	79.00	-4	640	-0.62%
2018/07/03	1	84.20	4	84.20	84.10	-3	630	-0.48%
2018/07/02	1	84.70	13	85.00	84.70	-12	620	-1.93%
2018/06/29	20	84.90	4	84.60	84.60	16	612	2.61%
2018/06/28	0	0.00	31	85.38	84.60	-31	604	-5.13%
2018/06/26	0	0.00	1	85.60	85.70	-1	601	-0.17%
2018/06/22	0	0.00	5	86.36	86.80	-5	603	-0.83%
2018/06/20	6	86.95	2	87.05	87.80	4	593	0.67%
2018/06/19	15	87.93	2	88.70	87.60	13	585	2.22%
2018/06/15	21	86.29	0	0.00	88.00	21	559	3.75%
2018/06/14	6	84.97	0	0.00	84.90	6	498	1.20%
2018/06/11	1	85.50	0	0.00	85.50	1	515	0.19%
2018/06/06	2	86.80	0	0.00	87.20	2	528	0.38%
2018/06/05	2	86.40	0	0.00	86.50	2	553	0.36%
2018/05/21	4	84.30	0	0.00	84.30	4	555	0.72%
2018/05/04	1	82.90	0	0.00	82.90	1	604	0.17%
2018/04/30	1	83.30	0	0.00	83.70	1	612	0.16%
2018/04/23	0	0.00	1	84.40	84.40	-1	634	-0.16%
2018/04/12	1	86.30	0	0.00	86.50	1	634	0.16%
2018/04/11	2	87.00	17	87.18	86.80	-15	638	-2.35%
2018/04/10	2	87.40	2	87.70	87.10	0	635	0.00%
2018/04/09	0	0.00	1	87.00	87.90	-1	635	-0.16%
2018/03/29	0	0.00	3	85.70	86.00	-3	620	-0.48%
2018/03/28	1	85.20	0	0.00	85.20	1	621	0.16%
2018/03/23	0	0.00	2	84.40	85.10	-2	617	-0.32%
2018/03/12	15	86.40	1	86.60	86.00	14	775	1.80%
2018/03/02	0	0.00	3	83.90	83.90	-3	1,247	-0.24%
2018/02/07	11	82.40	0	0.00	82.00	11	1,462	0.75%
2018/02/06	0	0.00	5.3	81.78	81.70	-5.3	1,490	-0.36%
2018/02/05	14	83.90	0	0.00	84.10	14	1,493	0.94%
2018/01/30	2	85.00	2	84.70	84.70	0	1,529	0.00%
2018/01/19	0	0.00	5	83.60	83.80	-5	1,554	-0.32%
2018/01/15	5	82.80	0	0.00	82.50	5	1,569	0.32%
2018/01/10	3	83.50	0	0.00	83.60	3	1,578	0.19%
2018/01/09	0	0.00	5	83.20	83.70	-5	1,594	-0.31%
2018/01/04	1	83.00	0	0.00	82.70	1	1,613	0.06%
2018/01/03	7	82.54	0	0.00	82.70	7	1,628	0.43%
2018/01/02	2	82.60	0	0.00	82.90	2	1,629	0.12%