群光 (2385)-宏遠-館前券商分點個股進出

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

群光

(2385)

可現股當沖

股價
202.5
漲跌
▲1.5
漲幅
+0.75%
成交量
2,769張
產業
上市電子零組件類股
608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

群光 (2385)籌碼相關－宏遠-館前券商分點個股進出

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-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	204.00	1	201.00	202.50	1	7,421	0.01%
2024/04/24	0	0.00	1	201.50	201.50	-1	7,476	-0.01%
2024/04/18	0.1	206.50	0	0.00	206.50	0.1	7,410	0.00%
2024/04/16	1	201.98	0	0.00	201.50	1	7,375	0.01%
2024/04/12	3	210.00	0	0.00	209.00	3	7,273	0.04%
2024/04/11	1	213.50	0	0.00	215.00	1	7,233	0.01%
2024/04/09	0	0.00	3	217.50	216.00	-3	7,266	-0.04%
2024/04/08	5	212.20	1	214.00	214.00	4	7,231	0.06%
2024/04/03	6	220.67	0	0.00	218.50	6	7,166	0.08%
2024/04/02	1	218.50	6	219.42	220.00	-5	7,124	-0.07%
2024/04/01	5	214.81	0	0.00	213.50	5	7,091	0.07%
2024/03/29	1	215.50	2	224.75	222.00	-1	7,044	-0.01%
2024/03/28	1	221.00	5.1	219.82	221.50	-4.1	6,747	-0.06%
2024/03/27	4.1	218.15	0.1	220.50	216.00	4	6,600	0.06%
2024/03/26	1	214.02	1	214.00	213.50	0	6,432	0.00%
2024/03/25	3	227.16	7.5	228.18	223.00	-4.5	6,290	-0.07%
2024/03/22	1	239.33	27.5	235.15	232.50	-26.5	6,212	-0.43%
2024/03/21	100	253.98	104	246.61	247.00	-4	6,064	-0.07%	大賣/
2024/03/20	100	260.45	109	261.72	258.50	-9	5,893	-0.15%	大賣/
2024/03/19	108	256.88	99	260.83	258.50	9	5,791	0.16%	大買/
2024/03/18	108	244.63	103	246.51	253.00	5	5,611	0.09%	大買/大賣/
2024/03/15	105	235.25	102	238.00	240.50	3	5,521	0.05%	大買/大賣/
2024/03/14	108	240.65	97	244.64	240.50	11	5,389	0.20%	大買/
2024/03/13	105	231.19	102	230.53	235.00	3	5,133	0.06%	大買/大賣/
2024/03/12	73	223.64	93	226.68	226.50	-20	5,004	-0.40%
2024/03/11	24	221.21	0	0.00	219.50	24	4,926	0.49%
2024/03/08	88	225.97	96	221.97	223.00	-8	4,916	-0.16%
2024/03/07	25	218.82	2.1	220.62	228.00	22.9	4,692	0.49%
2024/03/06	17	213.56	9	212.06	218.50	8	4,500	0.18%
2024/03/05	2	197.75	2	200.00	204.50	0	4,398	0.00%
2024/03/04	2	198.25	2	199.25	200.50	0	4,355	0.00%
2024/02/29	0	0.00	1	194.00	187.50	-1	4,233	-0.02%
2024/02/26	1	194.50	0	0.00	193.50	1	4,141	0.02%
2024/02/22	2	188.50	2.1	189.76	190.00	-0.1	4,019	0.00%
2024/02/21	0	0.00	4	177.25	181.50	-4	3,888	-0.10%
2024/02/20	3	171.50	0	0.00	171.00	3	3,902	0.08%
2024/02/16	0	0.00	0.1	164.00	164.50	-0.1	3,955	0.00%
2024/02/05	0.1	161.50	0	0.00	160.50	0.1	3,968	0.00%
2024/01/30	0.1	166.50	0	0.00	166.50	0.1	4,182	0.00%
2024/01/23	1	167.50	1	166.50	167.50	0	4,315	0.00%
2024/01/16	1	179.00	0	0.00	181.00	1	4,066	0.02%
2024/01/10	0	0.00	0.1	185.00	185.00	-0.1	4,072	0.00%
2024/01/08	0	0.00	1	180.00	179.50	-1	4,015	-0.02%
2024/01/03	1	176.00	1	177.00	176.00	0	3,976	0.00%
2024/01/02	0	0.00	100	176.51	175.00	-100	3,951	-2.53%
2023/12/28	0	0.00	0	177.00	176.50	0	3,924	0.00%
2023/12/25	1	177.50	0	0.00	178.00	1	3,847	0.03%
2023/12/14	2	184.50	2	186.00	189.00	0	3,531	0.00%
2023/12/13	2	175.00	2	176.25	178.50	0	3,451	0.00%
2023/11/24	0	0.00	1	154.50	155.50	-1	3,251	-0.03%
2023/11/20	1	153.00	0	0.00	155.00	1	3,219	0.03%
2023/11/17	0	0.00	1	153.50	152.50	-1	3,185	-0.03%
2023/11/14	2	148.50	4	149.00	152.00	-2	3,004	-0.07%
2023/11/10	0	0.00	1	146.00	146.00	-1	2,987	-0.03%
2023/11/09	2	146.50	1	147.50	146.00	1	2,962	0.03%
2023/11/08	0	0.00	2	142.00	142.00	-2	2,866	-0.07%
2023/11/07	1	139.00	0	0.00	140.50	1	2,836	0.04%
2023/11/06	3	136.67	2	136.00	136.00	1	2,786	0.04%
2023/10/23	0	0.00	0	123.50	124.00	0	3,092	0.00%
2023/10/18	0	0.00	0.1	123.00	122.50	-0.1	3,030	0.00%
2023/10/13	0	0.00	1	123.00	123.00	-1	2,988	-0.03%
2023/10/11	1	119.50	0	0.00	121.50	1	2,999	0.03%
2023/10/06	0	0.00	1	117.00	117.00	-1	2,961	-0.03%
2023/10/02	1	115.50	1	116.00	117.00	0	2,967	0.00%
2023/09/28	0	115.50	0	0.00	115.50	0	2,981	0.00%
2023/09/27	0.4	115.00	0	0.00	116.00	0.4	2,980	0.01%
2023/09/20	0.1	115.00	0	0.00	116.00	0.1	2,996	0.00%
2023/09/19	0.2	115.50	0	0.00	116.00	0.2	2,999	0.01%
2023/09/18	1	119.00	0	0.00	117.50	1	3,005	0.03%
2023/09/15	0.1	117.00	0	0.00	119.00	0.1	3,013	0.00%
2023/09/14	0	0.00	1	117.00	117.00	-1	3,019	-0.03%
2023/09/13	0	0.00	1	114.00	114.00	-1	3,051	-0.03%
2023/09/07	1	108.00	0	0.00	108.50	1	3,254	0.03%
2023/09/06	0	0.00	1.1	108.92	108.50	-1.1	3,238	-0.03%
2023/08/30	0	0.00	1	104.00	104.00	-1	3,273	-0.03%
2023/08/22	1	102.00	1	103.00	102.50	0	3,426	0.00%
2023/08/21	0	0.00	1	104.00	103.50	-1	3,414	-0.03%
2023/08/14	1	100.51	1	101.50	101.00	0	3,380	0.00%
2023/08/09	2.2	99.12	0	0.00	99.20	2.2	3,319	0.07%
2023/08/08	0.1	102.00	1	102.50	102.00	-1	3,269	-0.03%
2023/08/07	1.1	105.27	0	0.00	105.50	1.1	3,184	0.03%
2023/08/01	0	0.00	0.1	105.50	104.50	-0.1	3,102	0.00%
2023/07/31	0	0.00	1	107.00	104.50	-1	3,081	-0.03%
2023/07/28	1	104.50	1	110.50	106.00	0	2,998	0.00%
2023/07/27	0	0.00	3	106.33	107.50	-3	2,930	-0.10%
2023/07/17	1	101.00	0	0.00	101.00	1	2,708	0.04%
2023/07/11	0	0.00	3	100.00	100.50	-3	2,657	-0.11%
2023/07/10	0.1	100.00	0	0.00	99.70	0.1	2,662	0.00%
2023/06/28	20	96.83	0	0.00	97.30	20	2,681	0.75%
2023/06/27	3	95.00	0	0.00	95.00	3	2,651	0.11%
2023/06/20	100	94.34	0	0.00	94.00	100	2,542	3.93%
2023/06/16	0	0.00	1	99.00	95.20	-1	2,404	-0.04%
2023/06/15	1	104.50	22	105.32	105.00	-21	2,169	-0.97%
2023/06/14	0.5	105.00	3	106.17	106.00	-2.5	2,127	-0.12%
2023/06/13	0.5	105.00	1	105.00	105.00	-0.5	2,111	-0.02%
2023/06/08	0	0.00	2	106.25	105.00	-2	2,121	-0.09%
2023/06/05	1	105.50	0	0.00	105.50	1	2,201	0.05%
2023/06/01	1	105.00	0	0.00	105.00	1	2,171	0.05%
2023/05/31	1	105.50	1	106.50	106.00	0	2,176	0.00%
2023/05/29	1	104.00	0	0.00	104.50	1	2,125	0.05%
2023/05/25	0	0.00	1	103.00	104.00	-1	2,099	-0.05%
2023/05/24	0	0.00	1	104.50	104.50	-1	2,093	-0.05%
2023/05/16	0	0.00	0.2	99.80	100.00	-0.2	1,986	-0.01%
2023/05/11	0	0.00	6	98.40	98.40	-6	1,976	-0.30%
2023/05/09	0	98.00	0	0.00	98.40	0	1,981	0.00%
2023/05/04	0	0.00	0.1	98.60	98.70	-0.1	2,026	0.00%
2023/05/03	1	98.00	2	98.50	98.70	-1	2,022	-0.05%
2023/04/28	0	0.00	1	97.00	97.00	-1	2,006	-0.05%
2023/04/26	0	0.00	1	95.00	94.80	-1	1,978	-0.05%
2023/04/25	0	0.00	17	94.42	94.40	-17	1,982	-0.86%
2023/04/21	0	0.00	0.3	94.69	94.60	-0.3	1,966	-0.02%
2023/04/18	0	0.00	1	95.90	95.90	-1	1,972	-0.05%
2023/04/17	2	95.65	0	0.00	95.40	2	1,967	0.10%
2023/04/14	1	97.00	0	0.00	96.80	1	1,939	0.05%
2023/04/11	0	0.00	1	96.60	96.40	-1	1,917	-0.05%
2023/04/10	0	0.00	0.1	95.71	95.60	-0.1	1,890	0.00%
2023/04/06	0	0.00	1	95.20	96.10	-1	1,865	-0.05%
2023/03/31	0	0.00	5.2	95.50	95.30	-5.2	1,829	-0.28%
2023/03/30	1	94.90	1.1	94.99	95.00	-0.1	1,854	0.00%
2023/03/29	1	94.00	3	94.47	94.50	-2	1,881	-0.11%
2023/03/28	2	93.65	0	0.00	93.70	2	1,910	0.10%
2023/03/27	0	0.00	2	93.90	93.80	-2	1,995	-0.10%
2023/03/22	0	0.00	1	92.90	93.20	-1	2,064	-0.05%
2023/03/17	2	90.60	7	90.90	90.70	-5	2,065	-0.24%
2023/03/10	1	93.10	0	0.00	93.20	1	1,917	0.05%
2023/03/09	1	92.80	0	0.00	93.10	1	1,875	0.05%
2023/03/07	0	0.00	0.1	94.40	94.80	-0.1	1,766	-0.01%
2023/03/03	0	0.00	0.1	93.20	94.30	-0.1	1,737	-0.01%
2023/03/02	0	0.00	1	91.80	92.50	-1	1,710	-0.06%
2023/02/23	0	0.00	3.2	92.28	92.30	-3.2	1,670	-0.19%
2023/02/14	0	0.00	3	90.80	90.50	-3	1,714	-0.17%
2023/02/10	0.3	89.00	0	0.00	89.50	0.3	1,717	0.02%
2023/02/06	0	0.00	1	88.70	89.20	-1	1,701	-0.06%
2023/02/03	0	0.00	0.3	88.70	89.50	-0.3	1,685	-0.02%
2023/02/02	0	0.00	0.1	87.60	87.60	-0.1	1,658	-0.01%
2023/01/31	1	86.50	0	0.00	86.80	1	1,647	0.06%
2023/01/10	1	87.70	0	0.00	87.60	1	1,755	0.06%
2023/01/09	0	0.00	3	87.50	87.40	-3	1,789	-0.17%
2022/12/19	0	0.00	3	85.80	87.70	-3	1,849	-0.16%
2022/12/15	0	0.00	4	85.00	84.60	-4	1,714	-0.23%
2022/12/08	0	0.00	11	84.97	84.80	-11	1,932	-0.57%
2022/12/07	0	0.00	1	83.60	84.10	-1	1,916	-0.05%
2022/11/30	0	0.00	0.4	82.80	83.30	-0.4	1,942	-0.02%
2022/11/15	1	82.90	1	82.70	82.40	0	1,957	0.00%
2022/11/09	1	81.50	1	82.00	82.20	0	1,943	0.00%
2022/11/08	1	80.70	0	0.00	80.50	1	1,934	0.05%
2022/11/04	0	80.10	0	0.00	80.30	0	1,935	0.00%
2022/10/18	2	80.40	0	0.00	79.80	2	1,955	0.10%
2022/10/13	0	80.20	0	0.00	79.30	0	1,877	0.00%
2022/10/07	1	84.00	0	0.00	84.00	1	1,823	0.05%
2022/10/06	0	82.50	0	0.00	83.00	0	1,821	0.00%
2022/10/05	0	0.00	2	82.90	82.80	-2	1,824	-0.11%
2022/09/08	0	79.10	0	0.00	81.70	0	1,700	0.00%
2022/09/06	0	79.40	0	0.00	79.50	0	1,880	0.00%
2022/09/02	0	0.00	2	81.10	81.10	-2	1,901	-0.11%
2022/08/17	2	82.80	0	0.00	82.20	2	1,941	0.10%
2022/08/11	0	0.00	1	84.70	84.50	-1	1,898	-0.05%
2022/08/10	3	84.07	3	84.13	84.00	0	1,895	0.00%
2022/08/09	3	82.20	4	84.18	85.30	-1	1,893	-0.05%
2022/08/02	10	76.90	0	0.00	76.60	10	1,807	0.55%
2022/07/28	15	77.67	0	0.00	78.40	15	1,784	0.84%
2022/07/27	0	0.00	0	77.90	77.90	0	1,768	0.00%
2022/07/26	5	77.30	0	0.00	77.50	5	1,776	0.28%
2022/07/25	10	77.49	0	0.00	77.40	10	1,787	0.56%
2022/07/18	0	0.00	1	75.20	76.00	-1	1,831	-0.05%
2022/07/15	1	74.30	0	0.00	74.60	1	1,828	0.05%
2022/07/04	0	0.00	0.2	74.25	74.50	-0.2	1,760	-0.01%
2022/06/30	0	74.60	0	0.00	74.10	0	1,777	0.00%
2022/06/20	0.1	74.80	0	0.00	73.20	0.1	1,626	0.00%
2022/06/17	0	76.10	0	0.00	74.90	0	1,580	0.00%
2022/06/16	11	76.88	0	0.00	76.30	11	1,504	0.73%
2022/06/15	2.2	84.96	1	85.60	84.70	1.2	1,363	0.09%
2022/06/14	0	0.00	12	85.93	85.70	-12	1,313	-0.91%
2022/06/13	0	0.00	0.1	86.20	86.50	-0.1	1,296	-0.01%
2022/06/09	0.5	89.60	0.1	87.30	87.40	0.4	1,256	0.03%
2022/06/08	0	0.00	0.2	87.00	87.30	-0.2	1,256	-0.02%
2022/06/01	1.1	86.12	0	0.00	86.00	1.1	1,311	0.08%
2022/05/31	0.1	85.70	1	85.40	86.40	-0.9	1,314	-0.07%
2022/05/18	1	82.30	0	0.00	82.60	1	1,380	0.07%
2022/05/10	0.2	82.00	0	0.00	82.80	0.2	1,434	0.02%
2022/04/25	0.1	84.00	0	0.00	83.60	0.1	1,738	0.00%
2022/04/18	0.1	85.70	0	0.00	85.70	0.1	1,937	0.00%
2022/04/15	0.1	86.20	0	0.00	86.10	0.1	1,978	0.00%
2022/04/13	2	86.60	0	0.00	86.30	2	2,088	0.10%
2022/04/11	0.1	86.20	0	0.00	85.60	0.1	2,155	0.00%
2022/04/08	0	0.00	0	87.70	87.50	0	2,145	0.00%
2022/04/07	7	86.67	0	0.00	86.50	7	2,146	0.33%
2022/04/06	0.1	87.70	3	87.40	87.50	-3	2,130	-0.14%
2022/04/01	3	88.80	0	0.00	88.70	3	2,118	0.14%
2022/03/30	1	90.30	0	0.00	90.20	1	2,116	0.05%
2022/03/22	0	89.70	0	0.00	89.90	0	2,264	0.00%
2022/03/11	1	89.10	0	0.00	89.10	1	2,219	0.05%
2022/03/08	0.1	88.30	0	0.00	88.50	0.1	2,189	0.00%
2022/03/07	0.1	90.20	0	0.00	90.00	0.1	2,180	0.00%
2022/02/17	0	0.00	3	92.00	92.20	-3	2,193	-0.14%
2022/02/10	0	0.00	1.1	90.98	91.80	-1.1	2,208	-0.05%
2022/02/09	0	0.00	1.1	90.90	90.90	-1.1	2,188	-0.05%
2022/01/25	1.1	87.71	0	0.00	88.60	1.1	2,075	0.05%
2022/01/24	0.1	89.10	0	0.00	89.10	0.1	2,024	0.00%
2022/01/21	1	90.20	0	0.00	90.30	1	2,016	0.05%
2022/01/14	0	88.00	0	0.00	88.30	0	1,930	0.00%
2022/01/11	0	0.00	0.1	87.70	88.50	-0.1	1,856	0.00%
2022/01/10	0	0.00	0.1	87.10	87.00	-0.1	1,815	0.00%
2022/01/07	0	0.00	1.1	86.25	86.70	-1.1	1,783	-0.06%
2022/01/06	0	0.00	0.1	85.20	85.00	-0.1	1,707	0.00%
2022/01/04	0.1	82.60	0	0.00	84.30	0.1	1,688	0.01%
2022/01/03	0	0.00	1	82.80	82.40	-1	1,660	-0.06%
2021/12/28	0	0.00	1	82.30	82.30	-1	1,701	-0.06%
2021/12/24	0	82.10	0	0.00	82.20	0	1,723	0.00%
2021/12/14	0	81.00	0	0.00	80.50	0	1,830	0.00%
2021/12/10	0	0.00	1	82.00	81.30	-1	1,851	-0.05%
2021/12/09	0	0.00	7	81.70	81.80	-7	1,845	-0.38%
2021/12/08	0	81.80	0	0.00	81.70	0	1,836	0.00%
2021/12/06	0.1	81.50	1	81.70	81.80	-0.9	1,819	-0.05%
2021/12/03	0	81.00	0	0.00	81.10	0	1,815	0.00%
2021/11/29	0	79.70	0	0.00	79.60	0	1,806	0.00%
2021/11/25	1	80.10	0	0.00	80.20	1	1,830	0.05%
2021/11/24	2	80.40	0	0.00	80.40	2	1,826	0.11%
2021/11/17	0	0.00	1	82.30	82.00	-1	1,830	-0.05%
2021/11/12	2	81.40	3	81.40	81.40	-1	1,867	-0.05%
2021/11/03	3	80.50	0	0.00	80.70	3	2,023	0.15%
2021/10/29	2	79.40	0	0.00	79.40	2	2,069	0.10%
2021/10/21	1	78.70	0	0.00	77.70	1	2,239	0.04%
2021/10/13	1	79.00	1	78.90	79.20	0	2,342	0.00%
2021/10/12	0	78.50	0	0.00	78.90	0	2,345	0.00%
2021/10/01	0	76.80	0	0.00	77.00	0	2,416	0.00%
2021/09/30	0.1	77.11	0	0.00	77.00	0.1	2,443	0.00%
2021/09/22	4	77.20	0	0.00	77.00	4	2,504	0.16%
2021/09/16	5	78.10	0	0.00	78.00	5	2,510	0.20%
2021/09/07	5	78.30	0	0.00	78.50	5	2,966	0.17%
2021/09/03	0	0.00	1	78.80	78.60	-1	3,096	-0.03%
2021/08/30	1	79.30	0	0.00	79.00	1	3,235	0.03%
2021/08/27	0	0.00	1	79.00	79.30	-1	3,300	-0.03%
2021/08/19	0	0.00	1	78.30	78.30	-1	5,315	-0.02%
2021/08/13	2	77.75	2	77.60	77.40	0	5,710	0.00%
2021/08/12	1	77.80	1	78.30	77.90	0	5,719	0.00%
2021/08/11	0.1	78.00	0	0.00	77.90	0.1	5,763	0.00%
2021/08/10	0.1	78.80	0	0.00	77.90	0.1	5,787	0.00%
2021/08/09	0.1	79.20	0	0.00	78.80	0.1	5,791	0.00%
2021/08/04	1.1	79.50	0	0.00	79.60	1.1	6,029	0.02%
2021/08/02	0	80.10	0	0.00	80.40	0	6,163	0.00%
2021/07/30	0	0.00	12	79.30	80.50	-12	6,252	-0.19%
2021/07/28	0.1	80.60	0	0.00	80.30	0.1	6,229	0.00%
2021/07/27	6	81.95	1	82.50	82.00	5	6,246	0.08%
2021/07/26	41	82.35	0	0.00	82.50	41	6,244	0.66%
2021/07/23	13	81.16	0	0.00	81.10	13	6,200	0.21%
2021/07/22	4	80.90	0	0.00	81.00	4	6,237	0.06%
2021/07/20	0	0.00	5	81.00	81.00	-5	6,251	-0.08%
2021/07/19	0	0.00	3	81.00	81.50	-3	6,243	-0.05%
2021/07/15	0	0.00	7	81.24	81.30	-7	6,323	-0.11%
2021/07/14	1	80.00	2	80.30	80.40	-1	6,340	-0.02%
2021/07/13	1	80.90	0	0.00	80.50	1	6,371	0.02%
2021/07/12	0	0.00	3	80.30	80.40	-3	6,399	-0.05%
2021/07/07	0	0.00	1	81.30	81.30	-1	6,494	-0.02%
2021/07/06	0	0.00	4	79.90	80.00	-4	6,517	-0.06%
2021/06/29	7	80.56	11	80.45	80.40	-4	6,860	-0.06%
2021/06/28	2	81.75	1	82.00	81.30	1	6,851	0.01%
2021/06/25	3	81.30	1	81.80	81.40	2	6,849	0.03%
2021/06/24	1	81.00	0	0.00	81.20	1	6,808	0.01%
2021/06/22	0	0.00	1	79.20	79.00	-1	6,742	-0.01%
2021/06/21	1	78.50	0	0.00	79.00	1	6,735	0.01%
2021/06/17	0	0.00	3	78.67	78.70	-3	6,623	-0.05%
2021/06/16	6	78.90	3	79.00	78.90	3	6,644	0.05%
2021/06/08	1	77.00	0	0.00	77.40	1	6,587	0.02%
2021/06/07	2	77.30	0	0.00	77.20	2	6,576	0.03%
2021/06/04	0.1	78.66	0	0.00	77.80	0.1	6,511	0.00%
2021/06/02	0	0.00	3	79.87	78.20	-3	6,403	-0.05%
2021/06/01	3	80.00	0	0.00	81.60	3	6,172	0.05%
2021/05/31	1	77.70	0	0.00	77.80	1	5,989	0.02%
2021/05/28	5	77.22	0	0.00	77.40	5	5,927	0.08%
2021/05/27	0	0.00	3	76.20	76.40	-3	5,755	-0.05%
2021/05/26	2.2	76.63	0	0.00	76.30	2.2	4,572	0.05%
2021/05/25	1	78.70	0	0.00	77.90	1	4,441	0.02%
2021/05/21	1	78.00	0	0.00	78.50	1	4,223	0.02%
2021/05/19	1	78.00	0	0.00	78.00	1	4,168	0.02%
2021/05/17	0	0.00	1	78.50	78.20	-1	4,118	-0.02%
2021/05/14	1	80.10	0	0.00	79.10	1	4,064	0.02%
2021/05/12	0.2	79.53	0	0.00	80.40	0.2	3,944	0.00%
2021/05/11	0.1	81.15	1	80.30	79.30	-0.9	3,809	-0.02%
2021/05/10	2	83.40	0	0.00	82.20	2	3,714	0.05%
2021/05/07	3	84.20	1	86.20	84.90	2	3,674	0.05%
2021/05/06	0.1	81.00	0	0.00	80.70	0.1	3,604	0.00%
2021/05/05	0.2	82.52	0	0.00	80.70	0.2	3,613	0.00%
2021/05/04	0.2	83.00	0	0.00	83.40	0.2	3,580	0.00%
2021/04/29	1	84.80	0	0.00	84.50	1	3,521	0.03%
2021/04/28	0.1	85.10	0	0.00	84.80	0.1	3,514	0.00%
2021/04/27	5.3	85.76	0	0.00	85.00	5.3	3,485	0.15%
2021/04/22	0	0.00	1	87.10	86.40	-1	3,458	-0.03%
2021/04/21	0	0.00	1	86.40	86.20	-1	3,456	-0.03%
2021/04/20	2	88.05	0	0.00	87.80	2	3,401	0.06%
2021/04/16	4	88.30	2	87.95	88.10	2	3,317	0.06%
2021/04/15	3	89.00	1	89.10	88.40	2	3,302	0.06%
2021/04/14	1	89.50	0	0.00	89.70	1	3,266	0.03%
2021/04/13	4	90.30	0	0.00	89.40	4	3,223	0.12%
2021/04/12	1	91.50	0	0.00	92.00	1	3,167	0.03%
2021/04/09	4	94.05	3	94.73	90.60	1	3,092	0.03%
2021/04/08	3	106.00	10	103.50	106.00	-7	2,787	-0.25%
2021/04/06	2	103.75	0	0.00	104.00	2	2,671	0.07%
2021/04/01	1	103.00	1	103.00	103.00	0	2,630	0.00%
2021/03/31	0	0.00	1	103.00	101.50	-1	2,579	-0.04%
2021/03/30	0	0.00	5	101.40	102.50	-5	2,530	-0.20%
2021/03/26	2	100.00	0.3	99.60	99.40	1.7	2,445	0.07%
2021/03/25	0	0.00	1.3	99.99	102.00	-1.3	2,400	-0.05%
2021/03/24	0	0.00	0.3	98.30	99.00	-0.3	2,314	-0.01%
2021/03/18	0	0.00	1	96.30	95.70	-1	2,194	-0.05%
2021/03/16	3	96.20	5	97.70	95.70	-2	2,135	-0.09%
2021/03/15	5	95.10	0	0.00	95.60	5	2,098	0.24%
2021/03/12	2	96.40	1	96.40	96.60	1	2,094	0.05%
2021/03/05	0.2	93.30	0	0.00	94.30	0.2	2,065	0.01%
2021/03/02	0	0.00	1	94.20	92.60	-1	2,065	-0.05%
2021/02/26	3.1	93.86	0.2	94.90	93.80	2.9	2,036	0.14%
2021/02/25	3	94.50	0.3	94.00	95.00	2.7	1,980	0.14%
2021/02/23	0	0.00	1	89.80	91.20	-1	1,927	-0.05%
2021/02/17	0.1	87.60	0	0.00	88.10	0.1	1,825	0.00%
2021/02/02	0	0.00	1	88.40	88.40	-1	1,795	-0.06%
2021/02/01	0.1	87.00	0	0.00	87.20	0.1	1,789	0.00%
2021/01/29	1	87.80	0	0.00	86.50	1	1,824	0.05%
2021/01/20	0.1	86.80	0	0.00	87.20	0.1	1,702	0.00%
2021/01/12	1	86.50	0	0.00	86.10	1	1,675	0.06%
2021/01/07	0.1	86.00	1	87.60	87.40	-1	1,617	-0.06%
2021/01/06	0.1	85.90	0	0.00	86.00	0.1	1,591	0.00%
2020/12/24	0.1	85.50	0	0.00	85.00	0.1	1,629	0.00%
2020/12/16	2	86.10	0	0.00	87.50	2	1,659	0.12%
2020/12/11	2	87.30	0	0.00	87.30	2	1,744	0.11%
2020/12/08	0.1	87.00	1	87.40	86.80	-0.9	1,708	-0.06%
2020/12/04	1	86.70	0	0.00	87.10	1	1,693	0.06%
2020/12/03	0.1	87.00	0	0.00	86.80	0.1	1,691	0.00%
2020/12/02	0	0.00	1	86.20	87.20	-1	1,669	-0.06%
2020/11/30	0	0.00	1	86.30	85.40	-1	1,667	-0.06%
2020/11/27	1	85.30	0	0.00	85.30	1	1,609	0.06%
2020/11/25	0	0.00	1	85.50	85.60	-1	1,656	-0.06%
2020/11/23	0	86.00	0	0.00	86.30	0	1,639	0.00%
2020/11/20	2	85.75	0	0.00	85.90	2	1,649	0.12%
2020/11/19	0	86.00	0	0.00	85.80	0	1,658	0.00%
2020/11/18	0	0.00	1	86.00	86.00	-1	1,658	-0.06%
2020/11/17	1	86.80	0	0.00	86.60	1	1,660	0.06%
2020/11/09	1	87.00	0	0.00	86.60	1	1,805	0.06%
2020/11/06	0.1	87.80	0	0.00	86.80	0.1	1,853	0.00%
2020/11/04	0	0.00	1	87.30	87.90	-1	2,005	-0.05%
2020/11/03	0	0.00	0.2	87.50	87.70	-0.2	2,026	-0.01%
2020/10/29	0	0.00	0.1	86.00	85.40	-0.1	2,043	0.00%
2020/10/27	0.1	84.60	0	0.00	85.00	0.1	2,047	0.00%
2020/10/23	1	85.20	0	0.00	85.00	1	2,061	0.05%
2020/10/22	0.1	84.40	1	84.90	84.40	-1	2,073	-0.05%
2020/10/21	1.1	83.90	0	0.00	83.50	1.1	1,992	0.06%
2020/10/08	0.1	83.80	0	0.00	83.40	0.1	2,170	0.00%
2020/10/07	0	0.00	1	84.60	83.70	-1	2,178	-0.05%
2020/10/06	0	0.00	1	84.90	85.00	-1	2,198	-0.05%
2020/10/05	1	83.30	0	0.00	83.40	1	2,218	0.05%
2020/09/21	0.1	84.70	0	0.00	84.70	0.1	2,374	0.00%
2020/09/18	1	84.12	1	84.80	84.80	0	2,405	0.00%
2020/09/17	5	85.28	0	0.00	84.70	5	2,403	0.21%
2020/09/10	0	0.00	6	87.32	87.40	-6	2,522	-0.24%
2020/09/08	0.1	86.20	0	0.00	86.50	0.1	2,550	0.00%
2020/09/04	6	86.03	0	0.00	86.00	6	2,602	0.23%
2020/08/19	0	0.00	2	91.70	90.90	-2	2,869	-0.07%
2020/08/18	3	89.60	3	89.80	89.40	0	2,831	0.00%
2020/08/17	3	87.73	0	0.00	88.20	3	2,788	0.11%
2020/08/11	0.1	88.60	0	0.00	88.60	0.1	2,706	0.00%
2020/08/10	0	0.00	1	93.20	93.60	-1	2,642	-0.04%
2020/08/03	0	0.00	0.3	85.50	84.60	-0.3	2,674	-0.01%
2020/07/23	0	0.00	2	89.00	89.10	-2	2,896	-0.07%
2020/07/17	0	0.00	2	87.80	87.50	-2	2,895	-0.07%
2020/07/15	0	0.00	1	88.60	87.40	-1	2,961	-0.03%
2020/07/09	0	0.00	4	85.98	85.50	-4	3,011	-0.13%
2020/07/08	2	83.65	2	84.35	83.90	0	3,002	0.00%
2020/07/07	5	84.52	550	84.62	83.70	-545	3,012	-18.09%	大賣/鉅額交易
2020/07/06	9	87.22	9	88.06	87.30	0	3,034	0.00%
2020/07/03	250	87.45	1	87.40	87.30	249	3,096	8.04%	大買/鉅額交易
2020/07/02	70	85.47	71	85.96	86.10	-1	3,116	-0.03%
2020/07/01	0	0.00	1	85.40	84.50	-1	3,163	-0.03%
2020/06/30	0	0.00	5	85.06	85.20	-5	3,198	-0.16%
2020/06/23	3	85.60	12	86.53	85.20	-9	3,251	-0.28%
2020/06/22	0	0.00	2	85.40	84.70	-2	3,254	-0.06%
2020/06/19	2	83.65	2	84.60	83.70	0	3,271	0.00%
2020/06/18	2	85.25	1	86.00	83.50	1	3,244	0.03%
2020/06/11	1	87.60	2	88.60	86.40	-1	3,402	-0.03%
2020/06/10	0	0.00	1	87.40	87.40	-1	3,425	-0.03%
2020/06/09	0	0.00	1	87.90	87.00	-1	3,494	-0.03%
2020/06/08	1	86.00	2	87.30	87.20	-1	3,549	-0.03%
2020/06/05	3.6	86.27	0	0.00	86.00	3.6	3,605	0.10%
2020/06/04	302	87.70	304	87.70	87.70	-2	3,603	-0.06%	大買/大賣/
2020/06/03	157	88.17	4	87.93	88.00	153	3,609	4.24%	大買/鉅額交易
2020/06/02	45	87.92	15	88.33	88.40	30	3,584	0.84%
2020/06/01	35	88.37	16.4	87.82	88.50	18.6	3,571	0.52%
2020/05/29	4	84.73	16	85.34	86.00	-12	3,488	-0.34%
2020/05/28	40	83.98	2	84.30	83.90	38	3,429	1.11%
2020/05/27	0	0.00	1	82.50	83.90	-1	3,425	-0.03%
2020/05/26	60	82.00	0	0.00	82.00	60	3,418	1.76%
2020/05/22	3	79.50	0	0.00	79.50	3	3,435	0.09%
2020/05/15	0	0.00	1	80.60	80.60	-1	3,398	-0.03%
2020/05/14	10	80.70	0	0.00	80.80	10	3,366	0.30%
2020/05/13	0	0.00	1	81.00	80.80	-1	3,352	-0.03%
2020/05/08	7	80.43	0	0.00	79.70	7	3,288	0.21%
2020/05/07	2	80.70	0	0.00	80.50	2	3,226	0.06%
2020/05/05	2	82.00	0	0.00	82.00	2	3,118	0.06%
2020/04/29	1	85.00	1	84.20	84.50	0	3,080	0.00%
2020/04/21	0	0.00	1	81.70	81.90	-1	2,978	-0.03%
2020/04/20	0	0.00	1	82.20	83.50	-1	2,959	-0.03%
2020/04/17	4	81.65	0	0.00	81.80	4	2,946	0.14%
2020/04/16	0	0.00	1	78.20	79.10	-1	2,880	-0.03%
2020/04/15	2	79.40	3	78.80	79.30	-1	2,854	-0.04%
2020/04/14	0	0.00	3	76.93	78.50	-3	2,830	-0.11%
2020/04/13	1	74.90	6	75.45	75.10	-5	2,838	-0.18%
2020/04/10	4	76.35	2	76.45	76.10	2	2,836	0.07%
2020/04/09	2	78.10	3	78.33	77.80	-1	2,804	-0.04%
2020/04/08	5	82.70	0	0.00	82.80	5	2,715	0.18%
2020/04/07	6	82.55	1	83.80	82.40	5	2,638	0.19%
2020/04/06	2	80.85	1.1	81.32	81.50	0.9	2,600	0.04%
2020/04/01	0	0.00	3	78.20	79.00	-3	2,518	-0.12%
2020/03/31	1.1	77.10	0	0.00	75.80	1.1	2,466	0.04%
2020/03/27	4	76.68	2	76.50	76.60	2	2,388	0.08%
2020/03/26	2	73.25	1	72.40	74.60	1	2,320	0.04%
2020/03/25	1	71.20	1	73.40	72.30	0	2,297	0.00%
2020/03/24	1	70.90	0	0.00	71.10	1	2,250	0.04%
2020/03/20	1	75.90	0	0.00	72.00	1	2,210	0.05%
2020/03/19	0	72.80	0	0.00	73.10	0	2,187	0.00%
2020/03/18	1.1	76.10	1	76.30	76.00	0.1	2,117	0.00%
2020/03/12	1	80.40	2	81.50	81.00	-1	1,946	-0.05%
2020/03/11	1.1	82.53	2	84.40	81.70	-0.9	1,867	-0.05%
2020/03/10	1	80.50	0	0.00	80.40	1	1,807	0.06%
2020/03/09	1	80.60	0	0.00	80.60	1	1,787	0.06%
2020/03/06	1	82.40	0	0.00	82.20	1	1,789	0.06%
2020/03/03	0	0.00	1	84.00	82.30	-1	1,811	-0.06%
2020/03/02	2	81.45	2	82.60	82.00	0	1,791	0.00%
2020/02/27	0	0.00	2	82.85	83.50	-2	1,830	-0.11%
2020/02/26	1	81.80	0	0.00	81.30	1	1,827	0.05%
2020/02/25	1	82.50	2	83.90	83.40	-1	1,831	-0.05%
2020/02/24	0	0.00	1	83.50	83.60	-1	1,857	-0.05%
2020/02/21	2	84.85	0	0.00	84.50	2	1,857	0.11%
2020/02/20	1	85.80	1	86.90	85.60	0	1,862	0.00%
2020/02/19	1	85.70	2	86.35	86.70	-1	1,873	-0.05%
2020/02/17	1	86.10	0	0.00	85.80	1	1,905	0.05%
2020/02/12	1	85.30	1	85.80	86.10	0	1,965	0.00%
2020/02/06	2	86.65	0	0.00	87.10	2	2,070	0.10%
2020/02/05	0	0.00	1	86.30	86.00	-1	2,063	-0.05%
2020/01/31	0	0.00	3	86.53	85.90	-3	2,064	-0.15%
2020/01/17	0	0.00	2	89.00	88.80	-2	2,090	-0.10%
2020/01/13	0	0.00	2	87.50	89.10	-2	2,102	-0.10%
2020/01/10	0	0.00	1	86.00	85.30	-1	2,122	-0.05%
2020/01/08	0.1	85.50	0	0.00	85.20	0.1	2,124	0.00%
2020/01/03	1.2	88.58	1	89.40	88.20	0.2	2,078	0.01%
2020/01/02	1	88.70	0	0.00	88.80	1	2,089	0.05%
2019/12/26	1	89.60	0	0.00	89.60	1	2,147	0.05%
2019/12/25	2	89.85	1	90.40	89.90	1	2,168	0.05%
2019/12/24	0	0.00	2	90.00	89.50	-2	2,176	-0.09%
2019/12/19	0	0.00	1	90.80	90.50	-1	2,261	-0.04%
2019/12/17	1	89.50	0	0.00	90.50	1	2,292	0.04%
2019/12/13	1	92.00	1	92.20	91.20	0	2,300	0.00%
2019/12/11	1	92.50	0	0.00	92.30	1	2,305	0.04%
2019/12/09	0	0.00	1	91.80	92.30	-1	2,311	-0.04%
2019/12/05	0	0.00	2	90.30	90.90	-2	2,316	-0.09%
2019/12/03	1	88.60	2	89.60	89.00	-1	2,417	-0.04%
2019/12/02	0.1	87.90	0	0.00	87.70	0.1	2,393	0.00%
2019/11/29	1	88.90	0	0.00	88.50	1	2,384	0.04%
2019/11/25	1.1	90.55	0	0.00	89.70	1.1	2,324	0.05%
2019/11/22	3	90.70	5	91.24	91.50	-2	2,333	-0.09%
2019/11/21	3.1	89.58	2	89.95	89.80	1.1	2,305	0.05%
2019/11/20	2	91.30	0	0.00	91.00	2	2,272	0.09%
2019/11/18	0	0.00	2	92.55	92.10	-2	2,298	-0.09%
2019/11/15	3	91.90	0	0.00	91.30	3	2,301	0.13%
2019/11/14	2	92.25	1.1	93.14	92.20	0.9	2,308	0.04%
2019/11/13	1	92.10	1	92.00	91.30	0	2,315	0.00%
2019/11/12	4	92.55	5	93.44	93.20	-1	2,319	-0.04%
2019/11/11	5	91.84	7	92.73	91.60	-2	2,357	-0.08%
2019/11/08	10	94.79	1	97.00	93.80	9	2,404	0.37%
2019/11/07	3	95.47	3	96.13	96.00	0	2,458	0.00%
2019/11/06	2	96.30	0	0.00	95.60	2	2,450	0.08%
2019/11/05	3	96.03	3	96.83	97.40	0	2,443	0.00%
2019/11/04	0	0.00	2	95.95	96.50	-2	2,435	-0.08%
2019/11/01	3	94.70	1	94.80	94.80	2	2,440	0.08%
2019/10/31	7	94.99	5	95.34	94.70	2	2,444	0.08%
2019/10/30	2	95.80	0	0.00	95.90	2	2,430	0.08%
2019/10/29	5	96.46	3	97.47	97.10	2	2,431	0.08%
2019/10/28	2	97.25	1	99.10	97.00	1	2,418	0.04%
2019/10/25	1	97.10	2	95.25	96.70	-1	2,360	-0.04%
2019/10/24	2	93.25	1	93.80	93.90	1	2,310	0.04%
2019/10/23	1	93.40	4	93.88	94.10	-3	2,307	-0.13%
2019/10/22	1	92.60	1	93.50	92.60	0	2,277	0.00%
2019/10/18	6	92.02	3	92.97	93.10	3	2,266	0.13%
2019/10/17	1	92.10	12.1	93.18	93.60	-11.1	2,214	-0.50%
2019/10/16	1	92.80	2	93.30	93.00	-1	2,215	-0.05%
2019/10/15	0	0.00	2	92.50	92.80	-2	2,222	-0.09%
2019/10/14	2	92.10	0	0.00	91.40	2	2,230	0.09%
2019/10/09	1	91.70	0	0.00	92.20	1	2,226	0.04%
2019/10/08	0	0.00	2	94.60	93.20	-2	2,244	-0.09%
2019/10/04	1	92.70	1	93.10	93.40	0	2,268	0.00%
2019/10/02	2	91.20	4	91.60	92.30	-2	2,266	-0.09%
2019/10/01	2	90.90	1	92.00	90.60	1	2,272	0.04%
2019/09/27	1	91.20	0	0.00	91.40	1	2,270	0.04%
2019/09/25	0	0.00	5	92.72	93.90	-5	2,242	-0.22%
2019/09/24	4	91.10	6	91.38	91.20	-2	2,192	-0.09%
2019/09/23	2	90.05	1	90.60	90.30	1	2,177	0.05%
2019/09/20	2	90.50	3	91.00	90.60	-1	2,188	-0.05%
2019/09/19	4	90.93	0	0.00	90.10	4	2,187	0.18%
2019/09/18	0	0.00	3	92.37	92.60	-3	2,237	-0.13%
2019/09/17	0	0.00	2	91.50	91.80	-2	2,252	-0.09%
2019/09/16	2	89.90	2	90.65	90.60	0	2,282	0.00%
2019/09/12	1	91.70	1	91.50	91.00	0	2,302	0.00%
2019/09/11	5	90.86	5	91.40	91.00	0	2,318	0.00%
2019/09/10	1	89.80	1	90.40	90.80	0	2,297	0.00%
2019/09/09	2	90.30	2	90.85	90.40	0	2,293	0.00%
2019/09/06	17	92.16	16	92.09	91.70	1	2,274	0.04%
2019/09/05	4	89.40	5	89.74	89.80	-1	2,192	-0.05%
2019/09/04	0	0.00	1	88.40	89.00	-1	2,178	-0.05%
2019/09/03	1	88.60	1	88.40	88.10	0	2,180	0.00%
2019/09/02	5	89.18	4	89.30	89.00	1	2,232	0.04%
2019/08/30	4	88.40	4.1	88.93	88.20	-0.1	2,272	0.00%
2019/08/29	1	87.60	0	0.00	87.60	1	2,249	0.04%
2019/08/28	11	88.81	11	88.37	88.70	0	2,259	0.00%
2019/08/27	2	87.30	2	87.90	88.20	0	2,240	0.00%
2019/08/26	3	86.07	3	87.00	86.20	0	2,195	0.00%
2019/08/22	3	87.33	1	88.40	87.20	2	2,196	0.09%
2019/08/21	3	87.47	3	88.20	87.10	0	2,230	0.00%
2019/08/20	2	86.75	1	87.30	86.20	1	2,196	0.05%
2019/08/16	2	86.45	2	87.25	87.20	0	2,179	0.00%
2019/08/15	1	87.30	1	87.80	87.30	0	2,150	0.00%
2019/08/14	1	89.50	1	89.60	89.60	0	2,135	0.00%
2019/08/12	2	82.20	4	81.98	87.70	-2	1,994	-0.10%
2019/08/08	4	79.33	3	80.03	79.80	1	1,889	0.05%
2019/08/07	3	78.17	2	79.65	78.70	1	1,894	0.05%
2019/08/02	1	77.70	1	78.50	78.40	0	1,928	0.00%
2019/08/01	2	78.85	1	79.60	79.40	1	2,069	0.05%
2019/07/25	1	82.20	0	0.00	82.60	1	2,172	0.05%
2019/07/11	0	0.00	1	79.50	79.00	-1	2,249	-0.04%
2019/07/10	0	0.00	1	78.20	78.00	-1	2,227	-0.04%
2019/06/26	0	0.00	3	75.63	76.20	-3	2,257	-0.13%
2019/06/25	1	77.70	1	75.10	73.70	0	2,225	0.00%
2019/06/24	3	78.67	0	0.00	78.60	3	2,169	0.14%
2019/06/19	0	0.00	2	77.65	78.50	-2	2,058	-0.10%
2019/06/18	0	0.00	1	76.90	77.30	-1	2,024	-0.05%
2019/06/17	2	76.50	0	0.00	76.30	2	2,033	0.10%
2019/06/14	1	77.40	0	0.00	76.90	1	2,030	0.05%
2019/06/13	1	77.10	1	77.70	78.00	0	2,027	0.00%
2019/06/10	0	0.00	1	78.30	79.00	-1	2,046	-0.05%
2019/05/28	0.1	72.70	0	0.00	73.20	0.1	2,053	0.00%
2019/05/17	1.1	70.71	1	70.90	70.80	0.1	1,958	0.00%
2019/05/15	0	0.00	2	72.20	72.10	-2	1,943	-0.10%
2019/05/13	0	0.00	1	71.60	71.40	-1	1,910	-0.05%
2019/05/10	3.1	71.04	1	72.10	71.20	2.1	1,927	0.11%
2019/05/09	2	71.20	0	0.00	70.90	2	1,900	0.11%
2019/05/07	0	0.00	1	72.20	74.80	-1	1,703	-0.06%
2019/04/23	0	74.90	0	0.00	75.30	0	1,586	0.00%
2019/04/18	0.1	76.20	1	76.90	76.30	-0.9	1,597	-0.06%
2019/04/17	0	0.00	1	75.20	75.50	-1	1,554	-0.06%
2019/04/11	1	71.80	0	0.00	72.00	1	1,456	0.07%
2019/02/21	0	0.00	1.1	67.71	67.80	-1.1	1,242	-0.08%
2019/02/15	1	66.01	0	0.00	66.30	1	1,234	0.08%
2019/02/13	0	0.00	0	67.00	66.70	0	1,234	0.00%
2019/02/11	0.1	66.60	0	0.00	66.90	0.1	1,223	0.00%
2019/01/28	0	0.00	0.1	68.20	68.30	-0.1	1,196	-0.01%
2019/01/24	0	0.00	1	68.50	68.50	-1	1,216	-0.08%
2019/01/14	0.1	67.00	0	0.00	67.50	0.1	1,325	0.01%
2018/12/05	1	61.30	0	0.00	61.00	1	1,515	0.07%
2018/11/27	1	59.60	0	0.00	60.50	1	1,463	0.07%
2018/11/06	0	60.80	0	0.00	60.90	0	1,439	0.00%
2018/10/16	1	55.00	0	0.00	55.20	1	1,251	0.08%
2018/10/03	5	60.70	0	0.00	60.50	5	1,060	0.47%
2018/09/27	0	0.00	20.1	61.10	61.10	-20.1	1,004	-2.00%
2018/09/19	0.1	63.60	0	0.00	63.60	0.1	981	0.01%
2018/09/14	0	0.00	4	62.50	62.50	-4	983	-0.41%
2018/09/11	5	64.22	0	0.00	63.30	5	1,015	0.49%
2018/09/06	0	0.00	1	65.50	65.30	-1	1,047	-0.10%
2018/08/31	1	64.70	0	0.00	64.60	1	1,047	0.10%
2018/08/29	0	0.00	0.1	66.10	65.70	-0.1	1,047	-0.01%
2018/08/27	5	64.90	0	0.00	64.80	5	1,070	0.47%
2018/08/08	0.1	68.00	0	0.00	68.10	0.1	1,177	0.00%
2018/07/25	1	67.50	0	0.00	67.40	1	1,152	0.09%
2018/07/20	0.4	68.00	0	0.00	67.80	0.4	1,162	0.04%
2018/07/18	0	0.00	5	67.60	68.80	-5	1,154	-0.43%
2018/07/12	5	67.70	0	0.00	68.20	5	1,147	0.44%
2018/07/10	2	66.60	0	0.00	66.60	2	1,132	0.18%
2018/07/06	0.1	67.10	0	0.00	67.10	0.1	1,132	0.00%
2018/06/21	0	0.00	2	69.10	69.30	-2	1,092	-0.18%
2018/06/20	2	73.70	0.1	73.20	73.20	1.9	1,063	0.18%
2018/06/15	0	0.00	3	75.50	75.50	-3	1,023	-0.29%
2018/06/07	3	74.00	0	0.00	73.50	3	978	0.31%
2018/06/06	24.1	73.00	0	0.00	72.90	24.1	978	2.46%
2018/06/01	0.1	71.90	0	0.00	71.90	0.1	962	0.01%
2018/05/29	0	0.00	1	71.60	71.30	-1	899	-0.11%
2018/05/23	2	70.50	0	0.00	70.10	2	955	0.21%
2018/05/22	2	71.55	0	0.00	71.10	2	957	0.21%
2018/05/15	1.6	72.63	0	0.00	72.70	1.6	894	0.18%
2018/05/14	0.1	72.50	0	0.00	72.50	0.1	890	0.01%
2018/04/23	0	74.50	0	0.00	74.70	0	885	0.00%
2018/04/18	3	74.00	0	0.00	74.70	3	882	0.34%
2018/04/11	0	76.00	0	0.00	76.00	0	871	0.00%
2018/03/15	0.1	74.10	0	0.00	74.00	0.1	775	0.01%
2018/03/06	0	72.50	0	0.00	72.40	0	753	0.01%
2018/02/21	0	0.00	0.3	73.00	72.20	-0.3	741	-0.04%
2018/02/12	0	0.00	2	72.00	71.90	-2	726	-0.28%
2018/02/09	2	72.10	0	0.00	72.00	2	723	0.28%
2018/01/08	0	74.50	0	0.00	74.60	0	794	0.01%
2018/01/04	1	74.70	0	0.00	74.80	1	809	0.12%